date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,33.15,33.42,33.15,33.31,165300.0,20.4801,20.6469,20.4801,20.5789,165300.0
2005-01-03 09:40:00,33.3,33.42,33.25,33.29,53900.0,20.5727,20.6469,20.5418,20.5666,53900.0
2005-01-03 09:50:00,33.3,33.39,33.27,33.28,22600.0,20.5727,20.6283,20.5542,20.5604,22600.0
2005-01-03 10:00:00,33.28,33.35,33.24,33.29,63500.0,20.5604,20.6036,20.5357,20.5666,63500.0
2005-01-03 10:10:00,33.27,33.32,33.24,33.31,39700.0,20.5542,20.5851,20.5357,20.5789,39700.0
2005-01-03 10:20:00,33.31,33.33,33.28,33.32,18700.0,20.5789,20.5913,20.5604,20.5851,18700.0
2005-01-03 10:30:00,33.32,33.32,33.17,33.23,77900.0,20.5851,20.5851,20.4924,20.5295,77900.0
2005-01-03 10:40:00,33.24,33.26,33.23,33.26,34100.0,20.5357,20.548,20.5295,20.548,34100.0
2005-01-03 10:50:00,33.26,33.26,33.19,33.21,41700.0,20.548,20.548,20.5048,20.5171,41700.0
2005-01-03 11:00:00,33.21,33.21,33.1,33.11,75600.0,20.5171,20.5171,20.4492,20.4554,75600.0
2005-01-03 11:10:00,33.13,33.14,33.11,33.14,12000.0,20.4677,20.4739,20.4554,20.4739,12000.0
2005-01-03 11:20:00,33.14,33.25,33.14,33.24,64700.0,20.4739,20.5418,20.4739,20.5357,64700.0
2005-01-03 11:30:00,33.25,33.28,33.2,33.22,64900.0,20.5418,20.5604,20.511,20.5233,64900.0
2005-01-03 11:40:00,33.22,33.3,33.22,33.24,38100.0,20.5233,20.5727,20.5233,20.5357,38100.0
2005-01-03 11:50:00,33.25,33.26,33.22,33.24,16000.0,20.5418,20.548,20.5233,20.5357,16000.0
2005-01-03 12:00:00,33.24,33.28,33.23,33.27,14600.0,20.5357,20.5604,20.5295,20.5542,14600.0
2005-01-03 12:10:00,33.26,33.3,33.25,33.25,33900.0,20.548,20.5727,20.5418,20.5418,33900.0
2005-01-03 12:20:00,33.25,33.28,33.25,33.27,36100.0,20.5418,20.5604,20.5418,20.5542,36100.0
2005-01-03 12:30:00,33.25,33.3,33.23,33.23,60000.0,20.5418,20.5727,20.5295,20.5295,60000.0
2005-01-03 12:40:00,33.23,33.24,33.2,33.2,116100.0,20.5295,20.5357,20.511,20.511,116100.0
2005-01-03 12:50:00,33.2,33.2,33.13,33.14,91200.0,20.511,20.511,20.4677,20.4739,91200.0
2005-01-03 13:00:00,33.14,33.17,33.12,33.17,34900.0,20.4739,20.4924,20.4615,20.4924,34900.0
2005-01-03 13:10:00,33.17,33.17,33.16,33.16,13800.0,20.4924,20.4924,20.4862,20.4862,13800.0
2005-01-03 13:20:00,33.16,33.17,33.12,33.12,43300.0,20.4862,20.4924,20.4615,20.4615,43300.0
2005-01-03 13:30:00,33.12,33.12,33.09,33.12,24900.0,20.4615,20.4615,20.443,20.4615,24900.0
2005-01-03 13:40:00,33.11,33.12,33.09,33.09,16000.0,20.4554,20.4615,20.443,20.443,16000.0
2005-01-03 13:50:00,33.09,33.1,33.06,33.08,18900.0,20.443,20.4492,20.4245,20.4368,18900.0
2005-01-03 14:00:00,33.08,33.11,33.03,33.03,19800.0,20.4368,20.4554,20.4059,20.4059,19800.0
2005-01-03 14:10:00,33.03,33.04,32.94,32.94,35600.0,20.4059,20.4121,20.3503,20.3503,35600.0
2005-01-03 14:20:00,32.94,32.96,32.9,32.9,11900.0,20.3503,20.3627,20.3256,20.3256,11900.0
2005-01-03 14:30:00,32.9,32.96,32.89,32.96,35600.0,20.3256,20.3627,20.3194,20.3627,35600.0
2005-01-03 14:40:00,32.97,32.97,32.94,32.96,152400.0,20.3689,20.3689,20.3503,20.3627,152400.0
2005-01-03 14:50:00,32.96,33.07,32.96,33.06,57300.0,20.3627,20.4306,20.3627,20.4245,57300.0
2005-01-03 15:00:00,33.05,33.07,33.01,33.02,38800.0,20.4183,20.4306,20.3936,20.3998,38800.0
2005-01-03 15:10:00,33.02,33.07,33.02,33.07,59700.0,20.3998,20.4306,20.3998,20.4306,59700.0
2005-01-03 15:20:00,33.06,33.15,33.04,33.14,85600.0,20.4245,20.4801,20.4121,20.4739,85600.0
2005-01-03 15:30:00,33.14,33.15,33.08,33.09,68800.0,20.4739,20.4801,20.4368,20.443,68800.0
2005-01-03 15:40:00,33.1,33.14,33.06,33.07,43100.0,20.4492,20.4739,20.4245,20.4306,43100.0
2005-01-03 15:50:00,33.07,33.08,33.01,33.02,95100.0,20.4306,20.4368,20.3936,20.3998,95100.0
2005-01-04 09:30:00,33.0,33.19,33.0,33.17,37800.0,20.3874,20.5048,20.3874,20.4924,37800.0
2005-01-04 09:40:00,33.16,33.19,33.14,33.16,21900.0,20.4862,20.5048,20.4739,20.4862,21900.0
2005-01-04 09:50:00,33.15,33.18,33.14,33.15,51500.0,20.4801,20.4986,20.4739,20.4801,51500.0
2005-01-04 10:00:00,33.14,33.18,33.1,33.17,22500.0,20.4739,20.4986,20.4492,20.4924,22500.0
2005-01-04 10:10:00,33.17,33.18,33.14,33.15,51100.0,20.4924,20.4986,20.4739,20.4801,51100.0
2005-01-04 10:20:00,33.16,33.16,33.12,33.15,55300.0,20.4862,20.4862,20.4615,20.4801,55300.0
2005-01-04 10:30:00,33.15,33.15,33.1,33.11,58200.0,20.4801,20.4801,20.4492,20.4554,58200.0
2005-01-04 10:40:00,33.11,33.15,33.11,33.15,13700.0,20.4554,20.4801,20.4554,20.4801,13700.0
2005-01-04 10:50:00,33.16,33.16,33.14,33.16,25200.0,20.4862,20.4862,20.4739,20.4862,25200.0
2005-01-04 11:00:00,33.16,33.16,33.1,33.13,77100.0,20.4862,20.4862,20.4492,20.4677,77100.0
2005-01-04 11:10:00,33.13,33.14,33.11,33.13,41800.0,20.4677,20.4739,20.4554,20.4677,41800.0
2005-01-04 11:20:00,33.13,33.15,33.13,33.15,31500.0,20.4677,20.4801,20.4677,20.4801,31500.0
2005-01-04 11:30:00,33.15,33.16,33.12,33.14,39500.0,20.4801,20.4862,20.4615,20.4739,39500.0
2005-01-04 11:40:00,33.13,33.14,33.09,33.09,45600.0,20.4677,20.4739,20.443,20.443,45600.0
2005-01-04 11:50:00,33.08,33.09,33.07,33.07,15100.0,20.4368,20.443,20.4306,20.4306,15100.0
2005-01-04 12:00:00,33.07,33.08,33.06,33.07,16200.0,20.4306,20.4368,20.4245,20.4306,16200.0
2005-01-04 12:10:00,33.07,33.08,32.98,32.99,40600.0,20.4306,20.4368,20.375,20.3812,40600.0
2005-01-04 12:20:00,33.0,33.01,32.99,33.0,14300.0,20.3874,20.3936,20.3812,20.3874,14300.0
2005-01-04 12:30:00,33.05,33.07,32.99,33.05,167800.0,20.4183,20.4306,20.3812,20.4183,167800.0
2005-01-04 12:40:00,33.05,33.05,33.01,33.05,14800.0,20.4183,20.4183,20.3936,20.4183,14800.0
2005-01-04 12:50:00,33.05,33.07,33.0,33.0,20800.0,20.4183,20.4306,20.3874,20.3874,20800.0
2005-01-04 13:00:00,32.99,33.05,32.99,33.02,20100.0,20.3812,20.4183,20.3812,20.3998,20100.0
2005-01-04 13:10:00,33.02,33.04,33.02,33.03,12400.0,20.3998,20.4121,20.3998,20.4059,12400.0
2005-01-04 13:20:00,33.04,33.04,33.0,33.01,35000.0,20.4121,20.4121,20.3874,20.3936,35000.0
2005-01-04 13:30:00,33.01,33.04,33.0,33.02,13700.0,20.3936,20.4121,20.3874,20.3998,13700.0
2005-01-04 13:40:00,33.03,33.03,33.0,33.0,14100.0,20.4059,20.4059,20.3874,20.3874,14100.0
2005-01-04 13:50:00,33.0,33.0,32.96,32.97,17600.0,20.3874,20.3874,20.3627,20.3689,17600.0
2005-01-04 14:00:00,32.96,32.96,32.89,32.9,39100.0,20.3627,20.3627,20.3194,20.3256,39100.0
2005-01-04 14:10:00,32.89,33.01,32.89,32.94,46600.0,20.3194,20.3936,20.3194,20.3503,46600.0
2005-01-04 14:20:00,32.93,32.96,32.84,32.86,40500.0,20.3442,20.3627,20.2885,20.3009,40500.0
2005-01-04 14:30:00,32.86,32.87,32.83,32.83,20600.0,20.3009,20.3071,20.2824,20.2824,20600.0
2005-01-04 14:40:00,32.84,32.9,32.81,32.85,33100.0,20.2885,20.3256,20.27,20.2947,33100.0
2005-01-04 14:50:00,32.85,32.92,32.84,32.91,16200.0,20.2947,20.338,20.2885,20.3318,16200.0
2005-01-04 15:00:00,32.91,32.95,32.91,32.95,30200.0,20.3318,20.3565,20.3318,20.3565,30200.0
2005-01-04 15:10:00,32.95,32.95,32.89,32.9,26700.0,20.3565,20.3565,20.3194,20.3256,26700.0
2005-01-04 15:20:00,32.89,32.9,32.86,32.87,30700.0,20.3194,20.3256,20.3009,20.3071,30700.0
2005-01-04 15:30:00,32.87,32.9,32.86,32.87,26600.0,20.3071,20.3256,20.3009,20.3071,26600.0
2005-01-04 15:40:00,32.87,32.88,32.8,32.8,25000.0,20.3071,20.3133,20.2638,20.2638,25000.0
2005-01-04 15:50:00,32.8,32.8,32.77,32.77,32000.0,20.2638,20.2638,20.2453,20.2453,32000.0
2005-01-05 09:30:00,32.68,32.69,32.49,32.65,89500.0,20.1897,20.1959,20.0723,20.1712,89500.0
2005-01-05 09:40:00,32.67,32.76,32.58,32.73,82800.0,20.1835,20.2391,20.1279,20.2206,82800.0
2005-01-05 09:50:00,32.72,32.75,32.64,32.65,33500.0,20.2144,20.2329,20.165,20.1712,33500.0
2005-01-05 10:00:00,32.66,32.75,32.65,32.72,43900.0,20.1773,20.2329,20.1712,20.2144,43900.0
2005-01-05 10:10:00,32.74,32.74,32.69,32.72,37400.0,20.2268,20.2268,20.1959,20.2144,37400.0
2005-01-05 10:20:00,32.72,32.74,32.69,32.7,37500.0,20.2144,20.2268,20.1959,20.2021,37500.0
2005-01-05 10:30:00,32.7,32.78,32.69,32.76,71800.0,20.2021,20.2515,20.1959,20.2391,71800.0
2005-01-05 10:40:00,32.76,32.81,32.74,32.81,37500.0,20.2391,20.27,20.2268,20.27,37500.0
2005-01-05 10:50:00,32.81,32.85,32.8,32.8,48000.0,20.27,20.2947,20.2638,20.2638,48000.0
2005-01-05 11:00:00,32.8,32.83,32.7,32.76,162900.0,20.2638,20.2824,20.2021,20.2391,162900.0
2005-01-05 11:10:00,32.77,32.77,32.72,32.73,29900.0,20.2453,20.2453,20.2144,20.2206,29900.0
2005-01-05 11:20:00,32.73,32.74,32.66,32.67,83800.0,20.2206,20.2268,20.1773,20.1835,83800.0
2005-01-05 11:30:00,32.67,32.69,32.65,32.68,57400.0,20.1835,20.1959,20.1712,20.1897,57400.0
2005-01-05 11:40:00,32.66,32.7,32.65,32.69,82000.0,20.1773,20.2021,20.1712,20.1959,82000.0
2005-01-05 11:50:00,32.69,32.69,32.68,32.69,72200.0,20.1959,20.1959,20.1897,20.1959,72200.0
2005-01-05 12:00:00,32.69,32.69,32.62,32.62,25900.0,20.1959,20.1959,20.1526,20.1526,25900.0
2005-01-05 12:10:00,32.62,32.62,32.59,32.61,59700.0,20.1526,20.1526,20.1341,20.1465,59700.0
2005-01-05 12:20:00,32.6,32.61,32.58,32.58,48600.0,20.1403,20.1465,20.1279,20.1279,48600.0
2005-01-05 12:30:00,32.57,32.58,32.51,32.52,56500.0,20.1217,20.1279,20.0847,20.0909,56500.0
2005-01-05 12:40:00,32.52,32.57,32.51,32.56,35100.0,20.0909,20.1217,20.0847,20.1156,35100.0
2005-01-05 12:50:00,32.55,32.59,32.55,32.58,17600.0,20.1094,20.1341,20.1094,20.1279,17600.0
2005-01-05 13:00:00,32.58,32.65,32.57,32.64,38600.0,20.1279,20.1712,20.1217,20.165,38600.0
2005-01-05 13:10:00,32.65,32.65,32.59,32.61,31600.0,20.1712,20.1712,20.1341,20.1465,31600.0
2005-01-05 13:20:00,32.61,32.68,32.61,32.64,29500.0,20.1465,20.1897,20.1465,20.165,29500.0
2005-01-05 13:30:00,32.64,32.66,32.64,32.65,15100.0,20.165,20.1773,20.165,20.1712,15100.0
2005-01-05 13:40:00,32.65,32.65,32.62,32.65,20300.0,20.1712,20.1712,20.1526,20.1712,20300.0
2005-01-05 13:50:00,32.66,32.66,32.63,32.63,21300.0,20.1773,20.1773,20.1588,20.1588,21300.0
2005-01-05 14:00:00,32.62,32.63,32.62,32.62,11100.0,20.1526,20.1588,20.1526,20.1526,11100.0
2005-01-05 14:10:00,32.62,32.62,32.56,32.59,41300.0,20.1526,20.1526,20.1156,20.1341,41300.0
2005-01-05 14:20:00,32.59,32.61,32.59,32.6,26800.0,20.1341,20.1465,20.1341,20.1403,26800.0
2005-01-05 14:30:00,32.6,32.61,32.6,32.6,13900.0,20.1403,20.1465,20.1403,20.1403,13900.0
2005-01-05 14:40:00,32.6,32.61,32.58,32.59,57100.0,20.1403,20.1465,20.1279,20.1341,57100.0
2005-01-05 14:50:00,32.59,32.6,32.56,32.56,36900.0,20.1341,20.1403,20.1156,20.1156,36900.0
2005-01-05 15:00:00,32.56,32.56,32.53,32.54,33700.0,20.1156,20.1156,20.097,20.1032,33700.0
2005-01-05 15:10:00,32.54,32.57,32.53,32.53,50200.0,20.1032,20.1217,20.097,20.097,50200.0
2005-01-05 15:20:00,32.53,32.54,32.5,32.51,62900.0,20.097,20.1032,20.0785,20.0847,62900.0
2005-01-05 15:30:00,32.5,32.5,32.45,32.47,48300.0,20.0785,20.0785,20.0476,20.06,48300.0
2005-01-05 15:40:00,32.46,32.47,32.44,32.46,69700.0,20.0538,20.06,20.0414,20.0538,69700.0
2005-01-05 15:50:00,32.45,32.47,32.37,32.37,151300.0,20.0476,20.06,19.9982,19.9982,151300.0
2005-01-06 09:30:00,32.38,32.38,32.27,32.27,38500.0,20.0044,20.0044,19.9364,19.9364,38500.0
2005-01-06 09:40:00,32.27,32.27,32.12,32.24,49500.0,19.9364,19.9364,19.8437,19.9179,49500.0
2005-01-06 09:50:00,32.25,32.36,32.2,32.36,46100.0,19.924,19.992,19.8932,19.992,46100.0
2005-01-06 10:00:00,32.37,32.41,32.35,32.4,68100.0,19.9982,20.0229,19.9858,20.0167,68100.0
2005-01-06 10:10:00,32.41,32.44,32.37,32.37,27700.0,20.0229,20.0414,19.9982,19.9982,27700.0
2005-01-06 10:20:00,32.37,32.45,32.34,32.34,89100.0,19.9982,20.0476,19.9796,19.9796,89100.0
2005-01-06 10:30:00,32.34,32.4,32.31,32.36,48700.0,19.9796,20.0167,19.9611,19.992,48700.0
2005-01-06 10:40:00,32.37,32.37,32.28,32.28,28100.0,19.9982,19.9982,19.9426,19.9426,28100.0
2005-01-06 10:50:00,32.27,32.27,32.16,32.17,53700.0,19.9364,19.9364,19.8684,19.8746,53700.0
2005-01-06 11:00:00,32.16,32.29,32.13,32.29,42700.0,19.8684,19.9488,19.8499,19.9488,42700.0
2005-01-06 11:10:00,32.28,32.28,32.2,32.2,45100.0,19.9426,19.9426,19.8932,19.8932,45100.0
2005-01-06 11:20:00,32.2,32.28,32.2,32.23,42100.0,19.8932,19.9426,19.8932,19.9117,42100.0
2005-01-06 11:30:00,32.23,32.3,32.21,32.25,81600.0,19.9117,19.9549,19.8993,19.924,81600.0
2005-01-06 11:40:00,32.24,32.28,32.22,32.28,59000.0,19.9179,19.9426,19.9055,19.9426,59000.0
2005-01-06 11:50:00,32.28,32.28,32.23,32.24,49400.0,19.9426,19.9426,19.9117,19.9179,49400.0
2005-01-06 12:00:00,32.24,32.29,32.23,32.27,32000.0,19.9179,19.9488,19.9117,19.9364,32000.0
2005-01-06 12:10:00,32.27,32.28,32.23,32.26,21400.0,19.9364,19.9426,19.9117,19.9302,21400.0
2005-01-06 12:20:00,32.27,32.28,32.25,32.26,29600.0,19.9364,19.9426,19.924,19.9302,29600.0
2005-01-06 12:30:00,32.27,32.29,32.25,32.28,22600.0,19.9364,19.9488,19.924,19.9426,22600.0
2005-01-06 12:40:00,32.27,32.28,32.24,32.25,30600.0,19.9364,19.9426,19.9179,19.924,30600.0
2005-01-06 12:50:00,32.25,32.25,32.21,32.25,43600.0,19.924,19.924,19.8993,19.924,43600.0
2005-01-06 13:00:00,32.25,32.26,32.24,32.25,22300.0,19.924,19.9302,19.9179,19.924,22300.0
2005-01-06 13:10:00,32.25,32.27,32.24,32.26,38000.0,19.924,19.9364,19.9179,19.9302,38000.0
2005-01-06 13:20:00,32.26,32.36,32.26,32.33,70300.0,19.9302,19.992,19.9302,19.9735,70300.0
2005-01-06 13:30:00,32.33,32.33,32.28,32.3,67800.0,19.9735,19.9735,19.9426,19.9549,67800.0
2005-01-06 13:40:00,32.3,32.31,32.27,32.3,19300.0,19.9549,19.9611,19.9364,19.9549,19300.0
2005-01-06 13:50:00,32.3,32.3,32.28,32.29,21100.0,19.9549,19.9549,19.9426,19.9488,21100.0
2005-01-06 14:00:00,32.29,32.3,32.26,32.28,28700.0,19.9488,19.9549,19.9302,19.9426,28700.0
2005-01-06 14:10:00,32.28,32.28,32.23,32.25,24300.0,19.9426,19.9426,19.9117,19.924,24300.0
2005-01-06 14:20:00,32.25,32.26,32.21,32.21,21500.0,19.924,19.9302,19.8993,19.8993,21500.0
2005-01-06 14:30:00,32.23,32.25,32.19,32.25,19000.0,19.9117,19.924,19.887,19.924,19000.0
2005-01-06 14:40:00,32.24,32.25,32.19,32.25,19700.0,19.9179,19.924,19.887,19.924,19700.0
2005-01-06 14:50:00,32.25,32.25,32.17,32.17,20700.0,19.924,19.924,19.8746,19.8746,20700.0
2005-01-06 15:00:00,32.17,32.19,32.15,32.16,31900.0,19.8746,19.887,19.8623,19.8684,31900.0
2005-01-06 15:10:00,32.16,32.18,32.14,32.16,54700.0,19.8684,19.8808,19.8561,19.8684,54700.0
2005-01-06 15:20:00,32.15,32.19,32.13,32.15,126100.0,19.8623,19.887,19.8499,19.8623,126100.0
2005-01-06 15:30:00,32.15,32.15,32.12,32.15,98200.0,19.8623,19.8623,19.8437,19.8623,98200.0
2005-01-06 15:40:00,32.15,32.18,32.14,32.17,184800.0,19.8623,19.8808,19.8561,19.8746,184800.0
2005-01-06 15:50:00,32.18,32.2,32.12,32.17,255400.0,19.8808,19.8932,19.8437,19.8746,255400.0
2005-01-07 09:30:00,32.16,32.33,32.03,32.3,98600.0,19.8684,19.9735,19.7881,19.9549,98600.0
2005-01-07 09:40:00,32.3,32.35,32.24,32.26,98800.0,19.9549,19.9858,19.9179,19.9302,98800.0
2005-01-07 09:50:00,32.27,32.32,32.26,32.29,76900.0,19.9364,19.9673,19.9302,19.9488,76900.0
2005-01-07 10:00:00,32.29,32.36,32.29,32.3,85800.0,19.9488,19.992,19.9488,19.9549,85800.0
2005-01-07 10:10:00,32.3,32.3,32.18,32.2,65500.0,19.9549,19.9549,19.8808,19.8932,65500.0
2005-01-07 10:20:00,32.2,32.2,32.12,32.12,45600.0,19.8932,19.8932,19.8437,19.8437,45600.0
2005-01-07 10:30:00,32.12,32.13,32.09,32.1,93800.0,19.8437,19.8499,19.8252,19.8314,93800.0
2005-01-07 10:40:00,32.1,32.12,32.05,32.12,58900.0,19.8314,19.8437,19.8005,19.8437,58900.0
2005-01-07 10:50:00,32.12,32.14,32.1,32.11,78000.0,19.8437,19.8561,19.8314,19.8376,78000.0
2005-01-07 11:00:00,32.11,32.2,32.1,32.19,57700.0,19.8376,19.8932,19.8314,19.887,57700.0
2005-01-07 11:10:00,32.2,32.26,32.19,32.26,39500.0,19.8932,19.9302,19.887,19.9302,39500.0
2005-01-07 11:20:00,32.26,32.33,32.26,32.3,35400.0,19.9302,19.9735,19.9302,19.9549,35400.0
2005-01-07 11:30:00,32.3,32.32,32.29,32.29,26900.0,19.9549,19.9673,19.9488,19.9488,26900.0
2005-01-07 11:40:00,32.29,32.33,32.28,32.31,17900.0,19.9488,19.9735,19.9426,19.9611,17900.0
2005-01-07 11:50:00,32.29,32.3,32.26,32.29,17100.0,19.9488,19.9549,19.9302,19.9488,17100.0
2005-01-07 12:00:00,32.29,32.29,32.24,32.25,20000.0,19.9488,19.9488,19.9179,19.924,20000.0
2005-01-07 12:10:00,32.25,32.27,32.24,32.25,22800.0,19.924,19.9364,19.9179,19.924,22800.0
2005-01-07 12:20:00,32.25,32.27,32.24,32.27,29600.0,19.924,19.9364,19.9179,19.9364,29600.0
2005-01-07 12:30:00,32.26,32.3,32.24,32.24,29600.0,19.9302,19.9549,19.9179,19.9179,29600.0
2005-01-07 12:40:00,32.24,32.25,32.23,32.25,25100.0,19.9179,19.924,19.9117,19.924,25100.0
2005-01-07 12:50:00,32.24,32.25,32.24,32.24,29700.0,19.9179,19.924,19.9179,19.9179,29700.0
2005-01-07 13:00:00,32.25,32.25,32.21,32.23,24000.0,19.924,19.924,19.8993,19.9117,24000.0
2005-01-07 13:10:00,32.22,32.23,32.22,32.22,19900.0,19.9055,19.9117,19.9055,19.9055,19900.0
2005-01-07 13:20:00,32.21,32.22,32.2,32.22,39600.0,19.8993,19.9055,19.8932,19.9055,39600.0
2005-01-07 13:30:00,32.22,32.24,32.21,32.22,28500.0,19.9055,19.9179,19.8993,19.9055,28500.0
2005-01-07 13:40:00,32.21,32.23,32.19,32.2,27800.0,19.8993,19.9117,19.887,19.8932,27800.0
2005-01-07 13:50:00,32.21,32.21,32.2,32.21,25700.0,19.8993,19.8993,19.8932,19.8993,25700.0
2005-01-07 14:00:00,32.21,32.23,32.18,32.18,54000.0,19.8993,19.9117,19.8808,19.8808,54000.0
2005-01-07 14:10:00,32.18,32.2,32.16,32.16,47100.0,19.8808,19.8932,19.8684,19.8684,47100.0
2005-01-07 14:20:00,32.16,32.16,32.15,32.15,21600.0,19.8684,19.8684,19.8623,19.8623,21600.0
2005-01-07 14:30:00,32.15,32.15,32.1,32.11,24500.0,19.8623,19.8623,19.8314,19.8376,24500.0
2005-01-07 14:40:00,32.1,32.12,32.06,32.1,45500.0,19.8314,19.8437,19.8067,19.8314,45500.0
2005-01-07 14:50:00,32.09,32.11,32.06,32.07,78600.0,19.8252,19.8376,19.8067,19.8128,78600.0
2005-01-07 15:00:00,32.07,32.09,32.02,32.03,58400.0,19.8128,19.8252,19.782,19.7881,58400.0
2005-01-07 15:10:00,32.02,32.03,31.97,31.98,90300.0,19.782,19.7881,19.7511,19.7572,90300.0
2005-01-07 15:20:00,31.97,32.01,31.97,31.99,67200.0,19.7511,19.7758,19.7511,19.7634,67200.0
2005-01-07 15:30:00,31.99,32.0,31.99,32.0,57900.0,19.7634,19.7696,19.7634,19.7696,57900.0
2005-01-07 15:40:00,32.0,32.01,31.98,31.99,142200.0,19.7696,19.7758,19.7572,19.7634,142200.0
2005-01-07 15:50:00,31.99,32.0,31.92,31.92,108700.0,19.7634,19.7696,19.7202,19.7202,108700.0
2005-01-10 09:30:00,31.83,32.16,31.83,32.16,48500.0,19.6646,19.8684,19.6646,19.8684,48500.0
2005-01-10 09:40:00,32.16,32.34,32.12,32.33,71400.0,19.8684,19.9796,19.8437,19.9735,71400.0
2005-01-10 09:50:00,32.33,32.35,32.28,32.35,126900.0,19.9735,19.9858,19.9426,19.9858,126900.0
2005-01-10 10:00:00,32.35,32.4,32.28,32.34,56600.0,19.9858,20.0167,19.9426,19.9796,56600.0
2005-01-10 10:10:00,32.34,32.5,32.34,32.5,82100.0,19.9796,20.0785,19.9796,20.0785,82100.0
2005-01-10 10:20:00,32.49,32.51,32.39,32.41,80300.0,20.0723,20.0847,20.0105,20.0229,80300.0
2005-01-10 10:30:00,32.43,32.43,32.36,32.43,58100.0,20.0353,20.0353,19.992,20.0353,58100.0
2005-01-10 10:40:00,32.44,32.5,32.4,32.5,25500.0,20.0414,20.0785,20.0167,20.0785,25500.0
2005-01-10 10:50:00,32.49,32.56,32.49,32.52,33000.0,20.0723,20.1156,20.0723,20.0909,33000.0
2005-01-10 11:00:00,32.51,32.52,32.49,32.5,59800.0,20.0847,20.0909,20.0723,20.0785,59800.0
2005-01-10 11:10:00,32.5,32.51,32.45,32.46,53400.0,20.0785,20.0847,20.0476,20.0538,53400.0
2005-01-10 11:20:00,32.46,32.49,32.43,32.48,29300.0,20.0538,20.0723,20.0353,20.0661,29300.0
2005-01-10 11:30:00,32.49,32.52,32.47,32.52,38500.0,20.0723,20.0909,20.06,20.0909,38500.0
2005-01-10 11:40:00,32.52,32.55,32.5,32.55,23200.0,20.0909,20.1094,20.0785,20.1094,23200.0
2005-01-10 11:50:00,32.54,32.55,32.52,32.53,666200.0,20.1032,20.1094,20.0909,20.097,666200.0
2005-01-10 12:00:00,32.54,32.54,32.51,32.51,35500.0,20.1032,20.1032,20.0847,20.0847,35500.0
2005-01-10 12:10:00,32.51,32.53,32.48,32.52,29100.0,20.0847,20.097,20.0661,20.0909,29100.0
2005-01-10 12:20:00,32.53,32.56,32.53,32.56,24500.0,20.097,20.1156,20.097,20.1156,24500.0
2005-01-10 12:30:00,32.57,32.63,32.57,32.62,26700.0,20.1217,20.1588,20.1217,20.1526,26700.0
2005-01-10 12:40:00,32.62,32.62,32.57,32.57,35300.0,20.1526,20.1526,20.1217,20.1217,35300.0
2005-01-10 12:50:00,32.57,32.64,32.57,32.64,17200.0,20.1217,20.165,20.1217,20.165,17200.0
2005-01-10 13:00:00,32.65,32.69,32.64,32.66,25900.0,20.1712,20.1959,20.165,20.1773,25900.0
2005-01-10 13:10:00,32.69,32.71,32.67,32.67,64400.0,20.1959,20.2082,20.1835,20.1835,64400.0
2005-01-10 13:20:00,32.68,32.68,32.59,32.62,71500.0,20.1897,20.1897,20.1341,20.1526,71500.0
2005-01-10 13:30:00,32.62,32.65,32.61,32.63,45200.0,20.1526,20.1712,20.1465,20.1588,45200.0
2005-01-10 13:40:00,32.62,32.63,32.62,32.62,25900.0,20.1526,20.1588,20.1526,20.1526,25900.0
2005-01-10 13:50:00,32.62,32.63,32.59,32.6,39600.0,20.1526,20.1588,20.1341,20.1403,39600.0
2005-01-10 14:00:00,32.6,32.6,32.58,32.59,30700.0,20.1403,20.1403,20.1279,20.1341,30700.0
2005-01-10 14:10:00,32.58,32.64,32.57,32.64,27800.0,20.1279,20.165,20.1217,20.165,27800.0
2005-01-10 14:20:00,32.63,32.65,32.61,32.61,32600.0,20.1588,20.1712,20.1465,20.1465,32600.0
2005-01-10 14:30:00,32.61,32.65,32.61,32.65,134700.0,20.1465,20.1712,20.1465,20.1712,134700.0
2005-01-10 14:40:00,32.64,32.66,32.63,32.65,52700.0,20.165,20.1773,20.1588,20.1712,52700.0
2005-01-10 14:50:00,32.65,32.65,32.62,32.63,30900.0,20.1712,20.1712,20.1526,20.1588,30900.0
2005-01-10 15:00:00,32.63,32.65,32.61,32.62,69200.0,20.1588,20.1712,20.1465,20.1526,69200.0
2005-01-10 15:10:00,32.63,32.64,32.53,32.54,61300.0,20.1588,20.165,20.097,20.1032,61300.0
2005-01-10 15:20:00,32.53,32.53,32.48,32.51,119200.0,20.097,20.097,20.0661,20.0847,119200.0
2005-01-10 15:30:00,32.5,32.51,32.45,32.51,59000.0,20.0785,20.0847,20.0476,20.0847,59000.0
2005-01-10 15:40:00,32.51,32.55,32.49,32.49,61800.0,20.0847,20.1094,20.0723,20.0723,61800.0
2005-01-10 15:50:00,32.49,32.57,32.48,32.55,125900.0,20.0723,20.1217,20.0661,20.1094,125900.0
2005-01-11 09:30:00,32.5,32.6,32.34,32.42,37200.0,20.0785,20.1403,19.9796,20.0291,37200.0
2005-01-11 09:40:00,32.41,32.41,32.3,32.31,36000.0,20.0229,20.0229,19.9549,19.9611,36000.0
2005-01-11 09:50:00,32.31,32.35,32.24,32.24,26500.0,19.9611,19.9858,19.9179,19.9179,26500.0
2005-01-11 10:00:00,32.25,32.25,32.12,32.12,50100.0,19.924,19.924,19.8437,19.8437,50100.0
2005-01-11 10:10:00,32.12,32.24,32.12,32.23,30000.0,19.8437,19.9179,19.8437,19.9117,30000.0
2005-01-11 10:20:00,32.24,32.38,32.24,32.38,60700.0,19.9179,20.0044,19.9179,20.0044,60700.0
2005-01-11 10:30:00,32.37,32.37,32.29,32.31,21600.0,19.9982,19.9982,19.9488,19.9611,21600.0
2005-01-11 10:40:00,32.31,32.33,32.28,32.32,43600.0,19.9611,19.9735,19.9426,19.9673,43600.0
2005-01-11 10:50:00,32.31,32.34,32.3,32.34,16700.0,19.9611,19.9796,19.9549,19.9796,16700.0
2005-01-11 11:00:00,32.36,32.42,32.34,32.41,45500.0,19.992,20.0291,19.9796,20.0229,45500.0
2005-01-11 11:10:00,32.4,32.4,32.35,32.36,46800.0,20.0167,20.0167,19.9858,19.992,46800.0
2005-01-11 11:20:00,32.36,32.41,32.34,32.4,20400.0,19.992,20.0229,19.9796,20.0167,20400.0
2005-01-11 11:30:00,32.39,32.41,32.36,32.4,30000.0,20.0105,20.0229,19.992,20.0167,30000.0
2005-01-11 11:40:00,32.39,32.4,32.36,32.36,18600.0,20.0105,20.0167,19.992,19.992,18600.0
2005-01-11 11:50:00,32.36,32.36,32.33,32.35,38400.0,19.992,19.992,19.9735,19.9858,38400.0
2005-01-11 12:00:00,32.35,32.35,32.31,32.32,21500.0,19.9858,19.9858,19.9611,19.9673,21500.0
2005-01-11 12:10:00,32.31,32.31,32.24,32.26,36200.0,19.9611,19.9611,19.9179,19.9302,36200.0
2005-01-11 12:20:00,32.25,32.28,32.25,32.26,13600.0,19.924,19.9426,19.924,19.9302,13600.0
2005-01-11 12:30:00,32.26,32.29,32.25,32.28,15700.0,19.9302,19.9488,19.924,19.9426,15700.0
2005-01-11 12:40:00,32.28,32.3,32.25,32.25,12700.0,19.9426,19.9549,19.924,19.924,12700.0
2005-01-11 12:50:00,32.25,32.29,32.25,32.26,23400.0,19.924,19.9488,19.924,19.9302,23400.0
2005-01-11 13:00:00,32.26,32.26,32.22,32.22,28400.0,19.9302,19.9302,19.9055,19.9055,28400.0
2005-01-11 13:10:00,32.23,32.25,32.21,32.23,38400.0,19.9117,19.924,19.8993,19.9117,38400.0
2005-01-11 13:20:00,32.23,32.29,32.23,32.29,19700.0,19.9117,19.9488,19.9117,19.9488,19700.0
2005-01-11 13:30:00,32.28,32.33,32.28,32.32,38700.0,19.9426,19.9735,19.9426,19.9673,38700.0
2005-01-11 13:40:00,32.32,32.32,32.27,32.29,13800.0,19.9673,19.9673,19.9364,19.9488,13800.0
2005-01-11 13:50:00,32.29,32.38,32.29,32.36,11400.0,19.9488,20.0044,19.9488,19.992,11400.0
2005-01-11 14:00:00,32.37,32.39,32.34,32.38,22900.0,19.9982,20.0105,19.9796,20.0044,22900.0
2005-01-11 14:10:00,32.37,32.41,32.37,32.39,80900.0,19.9982,20.0229,19.9982,20.0105,80900.0
2005-01-11 14:20:00,32.38,32.38,32.36,32.37,16200.0,20.0044,20.0044,19.992,19.9982,16200.0
2005-01-11 14:30:00,32.37,32.39,32.33,32.34,26600.0,19.9982,20.0105,19.9735,19.9796,26600.0
2005-01-11 14:40:00,32.34,32.34,32.33,32.33,13800.0,19.9796,19.9796,19.9735,19.9735,13800.0
2005-01-11 14:50:00,32.34,32.36,32.32,32.34,29200.0,19.9796,19.992,19.9673,19.9796,29200.0
2005-01-11 15:00:00,32.33,32.37,32.32,32.37,31900.0,19.9735,19.9982,19.9673,19.9982,31900.0
2005-01-11 15:10:00,32.37,32.38,32.35,32.37,42500.0,19.9982,20.0044,19.9858,19.9982,42500.0
2005-01-11 15:20:00,32.37,32.4,32.36,32.39,38300.0,19.9982,20.0167,19.992,20.0105,38300.0
2005-01-11 15:30:00,32.39,32.4,32.37,32.39,34400.0,20.0105,20.0167,19.9982,20.0105,34400.0
2005-01-11 15:40:00,32.39,32.4,32.33,32.33,55400.0,20.0105,20.0167,19.9735,19.9735,55400.0
2005-01-11 15:50:00,32.33,32.34,32.27,32.29,103100.0,19.9735,19.9796,19.9364,19.9488,103100.0
2005-01-12 09:30:00,32.35,32.5,32.35,32.46,32900.0,19.9858,20.0785,19.9858,20.0538,32900.0
2005-01-12 09:40:00,32.46,32.46,32.3,32.32,14200.0,20.0538,20.0538,19.9549,19.9673,14200.0
2005-01-12 09:50:00,32.3,32.32,32.26,32.27,25200.0,19.9549,19.9673,19.9302,19.9364,25200.0
2005-01-12 10:00:00,32.25,32.43,32.24,32.43,19800.0,19.924,20.0353,19.9179,20.0353,19800.0
2005-01-12 10:10:00,32.43,32.45,32.4,32.4,26500.0,20.0353,20.0476,20.0167,20.0167,26500.0
2005-01-12 10:20:00,32.39,32.4,32.3,32.37,19500.0,20.0105,20.0167,19.9549,19.9982,19500.0
2005-01-12 10:30:00,32.37,32.44,32.25,32.26,28700.0,19.9982,20.0414,19.924,19.9302,28700.0
2005-01-12 10:40:00,32.25,32.3,32.21,32.29,17100.0,19.924,19.9549,19.8993,19.9488,17100.0
2005-01-12 10:50:00,32.29,32.31,32.21,32.31,29200.0,19.9488,19.9611,19.8993,19.9611,29200.0
2005-01-12 11:00:00,32.29,32.32,32.24,32.25,28400.0,19.9488,19.9673,19.9179,19.924,28400.0
2005-01-12 11:10:00,32.25,32.25,32.22,32.25,47200.0,19.924,19.924,19.9055,19.924,47200.0
2005-01-12 11:20:00,32.26,32.29,32.24,32.29,39400.0,19.9302,19.9488,19.9179,19.9488,39400.0
2005-01-12 11:30:00,32.29,32.38,32.29,32.38,44900.0,19.9488,20.0044,19.9488,20.0044,44900.0
2005-01-12 11:40:00,32.38,32.42,32.37,32.42,15800.0,20.0044,20.0291,19.9982,20.0291,15800.0
2005-01-12 11:50:00,32.42,32.47,32.42,32.45,43400.0,20.0291,20.06,20.0291,20.0476,43400.0
2005-01-12 12:00:00,32.45,32.46,32.43,32.45,18600.0,20.0476,20.0538,20.0353,20.0476,18600.0
2005-01-12 12:10:00,32.45,32.5,32.44,32.49,21000.0,20.0476,20.0785,20.0414,20.0723,21000.0
2005-01-12 12:20:00,32.49,32.5,32.47,32.49,44500.0,20.0723,20.0785,20.06,20.0723,44500.0
2005-01-12 12:30:00,32.49,32.52,32.46,32.46,27500.0,20.0723,20.0909,20.0538,20.0538,27500.0
2005-01-12 12:40:00,32.46,32.46,32.44,32.45,6200.0,20.0538,20.0538,20.0414,20.0476,6200.0
2005-01-12 12:50:00,32.44,32.45,32.43,32.44,12800.0,20.0414,20.0476,20.0353,20.0414,12800.0
2005-01-12 13:00:00,32.44,32.44,32.41,32.43,10900.0,20.0414,20.0414,20.0229,20.0353,10900.0
2005-01-12 13:10:00,32.43,32.44,32.42,32.44,25100.0,20.0353,20.0414,20.0291,20.0414,25100.0
2005-01-12 13:20:00,32.44,32.44,32.42,32.42,13800.0,20.0414,20.0414,20.0291,20.0291,13800.0
2005-01-12 13:30:00,32.42,32.42,32.38,32.41,22500.0,20.0291,20.0291,20.0044,20.0229,22500.0
2005-01-12 13:40:00,32.42,32.44,32.42,32.43,21300.0,20.0291,20.0414,20.0291,20.0353,21300.0
2005-01-12 13:50:00,32.43,32.44,32.4,32.44,22500.0,20.0353,20.0414,20.0167,20.0414,22500.0
2005-01-12 14:00:00,32.44,32.52,32.44,32.52,88400.0,20.0414,20.0909,20.0414,20.0909,88400.0
2005-01-12 14:10:00,32.51,32.52,32.45,32.5,30800.0,20.0847,20.0909,20.0476,20.0785,30800.0
2005-01-12 14:20:00,32.52,32.53,32.47,32.49,20500.0,20.0909,20.097,20.06,20.0723,20500.0
2005-01-12 14:30:00,32.48,32.49,32.46,32.47,20300.0,20.0661,20.0723,20.0538,20.06,20300.0
2005-01-12 14:40:00,32.47,32.5,32.44,32.5,42200.0,20.06,20.0785,20.0414,20.0785,42200.0
2005-01-12 14:50:00,32.5,32.54,32.49,32.53,38100.0,20.0785,20.1032,20.0723,20.097,38100.0
2005-01-12 15:00:00,32.53,32.58,32.53,32.58,64600.0,20.097,20.1279,20.097,20.1279,64600.0
2005-01-12 15:10:00,32.58,32.62,32.56,32.56,63000.0,20.1279,20.1526,20.1156,20.1156,63000.0
2005-01-12 15:20:00,32.57,32.62,32.56,32.62,42200.0,20.1217,20.1526,20.1156,20.1526,42200.0
2005-01-12 15:30:00,32.62,32.68,32.59,32.68,64700.0,20.1526,20.1897,20.1341,20.1897,64700.0
2005-01-12 15:40:00,32.69,32.69,32.61,32.64,50500.0,20.1959,20.1959,20.1465,20.165,50500.0
2005-01-12 15:50:00,32.64,32.68,32.61,32.65,34600.0,20.165,20.1897,20.1465,20.1712,34600.0
2005-01-13 09:30:00,32.53,32.89,32.53,32.89,42400.0,20.097,20.3194,20.097,20.3194,42400.0
2005-01-13 09:40:00,32.89,32.94,32.79,32.85,103900.0,20.3194,20.3503,20.2577,20.2947,103900.0
2005-01-13 09:50:00,32.86,33.09,32.86,33.04,91500.0,20.3009,20.443,20.3009,20.4121,91500.0
2005-01-13 10:00:00,33.02,33.14,33.01,33.06,88400.0,20.3998,20.4739,20.3936,20.4245,88400.0
2005-01-13 10:10:00,33.06,33.06,32.96,32.99,44000.0,20.4245,20.4245,20.3627,20.3812,44000.0
2005-01-13 10:20:00,32.99,33.0,32.96,32.99,33200.0,20.3812,20.3874,20.3627,20.3812,33200.0
2005-01-13 10:30:00,32.99,33.0,32.95,32.96,67000.0,20.3812,20.3874,20.3565,20.3627,67000.0
2005-01-13 10:40:00,32.96,33.0,32.94,33.0,28500.0,20.3627,20.3874,20.3503,20.3874,28500.0
2005-01-13 10:50:00,33.0,33.0,32.99,32.99,26100.0,20.3874,20.3874,20.3812,20.3812,26100.0
2005-01-13 11:00:00,32.99,33.0,32.99,33.0,81600.0,20.3812,20.3874,20.3812,20.3874,81600.0
2005-01-13 11:10:00,33.0,33.0,32.99,32.99,32700.0,20.3874,20.3874,20.3812,20.3812,32700.0
2005-01-13 11:20:00,32.99,33.0,32.99,33.0,17700.0,20.3812,20.3874,20.3812,20.3874,17700.0
2005-01-13 11:30:00,33.0,33.0,32.9,32.92,44900.0,20.3874,20.3874,20.3256,20.338,44900.0
2005-01-13 11:40:00,32.93,32.93,32.88,32.92,17300.0,20.3442,20.3442,20.3133,20.338,17300.0
2005-01-13 11:50:00,32.92,32.97,32.9,32.96,14700.0,20.338,20.3689,20.3256,20.3627,14700.0
2005-01-13 12:00:00,32.96,33.0,32.96,33.0,34400.0,20.3627,20.3874,20.3627,20.3874,34400.0
2005-01-13 12:10:00,33.0,33.0,32.98,33.0,13400.0,20.3874,20.3874,20.375,20.3874,13400.0
2005-01-13 12:20:00,33.0,33.0,32.99,33.0,13200.0,20.3874,20.3874,20.3812,20.3874,13200.0
2005-01-13 12:30:00,33.0,33.0,32.99,32.99,14700.0,20.3874,20.3874,20.3812,20.3812,14700.0
2005-01-13 12:40:00,32.99,33.0,32.97,32.99,23500.0,20.3812,20.3874,20.3689,20.3812,23500.0
2005-01-13 12:50:00,32.99,33.03,32.99,33.03,36700.0,20.3812,20.4059,20.3812,20.4059,36700.0
2005-01-13 13:00:00,33.03,33.1,33.03,33.1,56700.0,20.4059,20.4492,20.4059,20.4492,56700.0
2005-01-13 13:10:00,33.1,33.1,33.06,33.09,44100.0,20.4492,20.4492,20.4245,20.443,44100.0
2005-01-13 13:20:00,33.09,33.09,33.05,33.05,13000.0,20.443,20.443,20.4183,20.4183,13000.0
2005-01-13 13:30:00,33.05,33.05,33.04,33.05,16900.0,20.4183,20.4183,20.4121,20.4183,16900.0
2005-01-13 13:40:00,33.05,33.06,33.05,33.06,18600.0,20.4183,20.4245,20.4183,20.4245,18600.0
2005-01-13 13:50:00,33.06,33.1,33.04,33.09,23700.0,20.4245,20.4492,20.4121,20.443,23700.0
2005-01-13 14:00:00,33.09,33.13,33.09,33.12,44600.0,20.443,20.4677,20.443,20.4615,44600.0
2005-01-13 14:10:00,33.12,33.12,33.09,33.1,12100.0,20.4615,20.4615,20.443,20.4492,12100.0
2005-01-13 14:20:00,33.09,33.1,33.08,33.09,16100.0,20.443,20.4492,20.4368,20.443,16100.0
2005-01-13 14:30:00,33.09,33.09,33.07,33.07,21200.0,20.443,20.443,20.4306,20.4306,21200.0
2005-01-13 14:40:00,33.07,33.1,33.07,33.1,20100.0,20.4306,20.4492,20.4306,20.4492,20100.0
2005-01-13 14:50:00,33.1,33.1,33.07,33.09,26900.0,20.4492,20.4492,20.4306,20.443,26900.0
2005-01-13 15:00:00,33.09,33.1,33.06,33.08,51200.0,20.443,20.4492,20.4245,20.4368,51200.0
2005-01-13 15:10:00,33.09,33.1,33.02,33.07,28800.0,20.443,20.4492,20.3998,20.4306,28800.0
2005-01-13 15:20:00,33.07,33.07,32.96,32.96,49600.0,20.4306,20.4306,20.3627,20.3627,49600.0
2005-01-13 15:30:00,32.96,33.01,32.88,32.96,48900.0,20.3627,20.3936,20.3133,20.3627,48900.0
2005-01-13 15:40:00,32.96,32.96,32.79,32.88,45900.0,20.3627,20.3627,20.2577,20.3133,45900.0
2005-01-13 15:50:00,32.85,32.92,32.8,32.9,59600.0,20.2947,20.338,20.2638,20.3256,59600.0
2005-01-14 09:30:00,32.88,33.12,32.88,33.0,42600.0,20.3133,20.4615,20.3133,20.3874,42600.0
2005-01-14 09:40:00,33.01,33.03,32.93,32.97,47800.0,20.3936,20.4059,20.3442,20.3689,47800.0
2005-01-14 09:50:00,33.0,33.17,32.97,33.17,57200.0,20.3874,20.4924,20.3689,20.4924,57200.0
2005-01-14 10:00:00,33.17,33.32,33.16,33.21,61600.0,20.4924,20.5851,20.4862,20.5171,61600.0
2005-01-14 10:10:00,33.2,33.34,33.17,33.34,51100.0,20.511,20.5974,20.4924,20.5974,51100.0
2005-01-14 10:20:00,33.35,33.5,33.35,33.41,76600.0,20.6036,20.6963,20.6036,20.6407,76600.0
2005-01-14 10:30:00,33.42,33.43,33.32,33.32,32100.0,20.6469,20.6531,20.5851,20.5851,32100.0
2005-01-14 10:40:00,33.32,33.32,33.26,33.26,33500.0,20.5851,20.5851,20.548,20.548,33500.0
2005-01-14 10:50:00,33.27,33.33,33.18,33.19,27500.0,20.5542,20.5913,20.4986,20.5048,27500.0
2005-01-14 11:00:00,33.19,33.24,33.16,33.21,29900.0,20.5048,20.5357,20.4862,20.5171,29900.0
2005-01-14 11:10:00,33.2,33.2,33.17,33.17,10300.0,20.511,20.511,20.4924,20.4924,10300.0
2005-01-14 11:20:00,33.17,33.18,33.14,33.15,15000.0,20.4924,20.4986,20.4739,20.4801,15000.0
2005-01-14 11:30:00,33.14,33.15,33.12,33.13,37500.0,20.4739,20.4801,20.4615,20.4677,37500.0
2005-01-14 11:40:00,33.13,33.16,33.07,33.16,30700.0,20.4677,20.4862,20.4306,20.4862,30700.0
2005-01-14 11:50:00,33.18,33.19,33.13,33.13,15000.0,20.4986,20.5048,20.4677,20.4677,15000.0
2005-01-14 12:00:00,33.13,33.13,33.11,33.12,10500.0,20.4677,20.4677,20.4554,20.4615,10500.0
2005-01-14 12:10:00,33.12,33.16,33.1,33.16,12600.0,20.4615,20.4862,20.4492,20.4862,12600.0
2005-01-14 12:20:00,33.17,33.2,33.16,33.18,22400.0,20.4924,20.511,20.4862,20.4986,22400.0
2005-01-14 12:30:00,33.19,33.29,33.19,33.28,40700.0,20.5048,20.5666,20.5048,20.5604,40700.0
2005-01-14 12:40:00,33.28,33.3,33.22,33.22,17500.0,20.5604,20.5727,20.5233,20.5233,17500.0
2005-01-14 12:50:00,33.23,33.23,33.2,33.22,5500.0,20.5295,20.5295,20.511,20.5233,5500.0
2005-01-14 13:00:00,33.22,33.24,33.19,33.23,9100.0,20.5233,20.5357,20.5048,20.5295,9100.0
2005-01-14 13:10:00,33.23,33.24,33.2,33.2,13900.0,20.5295,20.5357,20.511,20.511,13900.0
2005-01-14 13:20:00,33.21,33.23,33.2,33.23,9100.0,20.5171,20.5295,20.511,20.5295,9100.0
2005-01-14 13:30:00,33.23,33.25,33.23,33.25,17200.0,20.5295,20.5418,20.5295,20.5418,17200.0
2005-01-14 13:40:00,33.25,33.27,33.24,33.27,40400.0,20.5418,20.5542,20.5357,20.5542,40400.0
2005-01-14 13:50:00,33.27,33.31,33.27,33.29,55400.0,20.5542,20.5789,20.5542,20.5666,55400.0
2005-01-14 14:00:00,33.3,33.41,33.3,33.41,82400.0,20.5727,20.6407,20.5727,20.6407,82400.0
2005-01-14 14:10:00,33.4,33.41,33.37,33.4,77400.0,20.6345,20.6407,20.616,20.6345,77400.0
2005-01-14 14:20:00,33.4,33.42,33.39,33.4,103300.0,20.6345,20.6469,20.6283,20.6345,103300.0
2005-01-14 14:30:00,33.41,33.43,33.39,33.42,24500.0,20.6407,20.6531,20.6283,20.6469,24500.0
2005-01-14 14:40:00,33.42,33.45,33.41,33.45,26700.0,20.6469,20.6654,20.6407,20.6654,26700.0
2005-01-14 14:50:00,33.45,33.48,33.44,33.47,46300.0,20.6654,20.6839,20.6592,20.6778,46300.0
2005-01-14 15:00:00,33.47,33.47,33.4,33.4,86100.0,20.6778,20.6778,20.6345,20.6345,86100.0
2005-01-14 15:10:00,33.4,33.42,33.39,33.41,60400.0,20.6345,20.6469,20.6283,20.6407,60400.0
2005-01-14 15:20:00,33.41,33.42,33.39,33.4,76700.0,20.6407,20.6469,20.6283,20.6345,76700.0
2005-01-14 15:30:00,33.41,33.42,33.39,33.4,139700.0,20.6407,20.6469,20.6283,20.6345,139700.0
2005-01-14 15:40:00,33.4,33.49,33.37,33.39,115800.0,20.6345,20.6901,20.616,20.6283,115800.0
2005-01-14 15:50:00,33.4,33.46,33.38,33.39,169500.0,20.6345,20.6716,20.6222,20.6283,169500.0
2005-01-18 09:30:00,33.3,33.33,33.1,33.15,62700.0,20.5727,20.5913,20.4492,20.4801,62700.0
2005-01-18 09:40:00,33.15,33.18,33.08,33.18,49800.0,20.4801,20.4986,20.4368,20.4986,49800.0
2005-01-18 09:50:00,33.19,33.29,33.19,33.29,47300.0,20.5048,20.5666,20.5048,20.5666,47300.0
2005-01-18 10:00:00,33.29,33.3,33.22,33.23,27900.0,20.5666,20.5727,20.5233,20.5295,27900.0
2005-01-18 10:10:00,33.23,33.23,33.16,33.17,22600.0,20.5295,20.5295,20.4862,20.4924,22600.0
2005-01-18 10:20:00,33.18,33.29,33.18,33.27,49700.0,20.4986,20.5666,20.4986,20.5542,49700.0
2005-01-18 10:30:00,33.28,33.36,33.28,33.32,44300.0,20.5604,20.6098,20.5604,20.5851,44300.0
2005-01-18 10:40:00,33.33,33.42,33.33,33.41,22600.0,20.5913,20.6469,20.5913,20.6407,22600.0
2005-01-18 10:50:00,33.41,33.48,33.4,33.47,30400.0,20.6407,20.6839,20.6345,20.6778,30400.0
2005-01-18 11:00:00,33.47,33.49,33.46,33.48,11200.0,20.6778,20.6901,20.6716,20.6839,11200.0
2005-01-18 11:10:00,33.49,33.53,33.47,33.52,17800.0,20.6901,20.7148,20.6778,20.7087,17800.0
2005-01-18 11:20:00,33.53,33.58,33.5,33.51,36800.0,20.7148,20.7457,20.6963,20.7025,36800.0
2005-01-18 11:30:00,33.52,33.65,33.51,33.6,40900.0,20.7087,20.789,20.7025,20.7581,40900.0
2005-01-18 11:40:00,33.6,33.62,33.58,33.6,39300.0,20.7581,20.7704,20.7457,20.7581,39300.0
2005-01-18 11:50:00,33.6,33.63,33.6,33.61,30600.0,20.7581,20.7766,20.7581,20.7643,30600.0
2005-01-18 12:00:00,33.6,33.64,33.6,33.64,16400.0,20.7581,20.7828,20.7581,20.7828,16400.0
2005-01-18 12:10:00,33.65,33.7,33.65,33.66,29700.0,20.789,20.8199,20.789,20.7951,29700.0
2005-01-18 12:20:00,33.67,33.67,33.65,33.65,22000.0,20.8013,20.8013,20.789,20.789,22000.0
2005-01-18 12:30:00,33.65,33.65,33.62,33.62,27300.0,20.789,20.789,20.7704,20.7704,27300.0
2005-01-18 12:40:00,33.62,33.64,33.61,33.62,27500.0,20.7704,20.7828,20.7643,20.7704,27500.0
2005-01-18 12:50:00,33.62,33.69,33.61,33.66,23500.0,20.7704,20.8137,20.7643,20.7951,23500.0
2005-01-18 13:00:00,33.66,33.67,33.64,33.64,13900.0,20.7951,20.8013,20.7828,20.7828,13900.0
2005-01-18 13:10:00,33.65,33.65,33.61,33.64,27100.0,20.789,20.789,20.7643,20.7828,27100.0
2005-01-18 13:20:00,33.64,33.66,33.59,33.59,26300.0,20.7828,20.7951,20.7519,20.7519,26300.0
2005-01-18 13:30:00,33.58,33.61,33.58,33.61,27100.0,20.7457,20.7643,20.7457,20.7643,27100.0
2005-01-18 13:40:00,33.61,33.63,33.6,33.6,11800.0,20.7643,20.7766,20.7581,20.7581,11800.0
2005-01-18 13:50:00,33.6,33.62,33.58,33.58,21500.0,20.7581,20.7704,20.7457,20.7457,21500.0
2005-01-18 14:00:00,33.58,33.59,33.55,33.56,19800.0,20.7457,20.7519,20.7272,20.7334,19800.0
2005-01-18 14:10:00,33.55,33.6,33.54,33.56,24200.0,20.7272,20.7581,20.721,20.7334,24200.0
2005-01-18 14:20:00,33.56,33.57,33.54,33.57,24300.0,20.7334,20.7395,20.721,20.7395,24300.0
2005-01-18 14:30:00,33.57,33.59,33.51,33.51,27300.0,20.7395,20.7519,20.7025,20.7025,27300.0
2005-01-18 14:40:00,33.51,33.51,33.44,33.49,48300.0,20.7025,20.7025,20.6592,20.6901,48300.0
2005-01-18 14:50:00,33.49,33.51,33.46,33.51,14300.0,20.6901,20.7025,20.6716,20.7025,14300.0
2005-01-18 15:00:00,33.5,33.51,33.46,33.49,21900.0,20.6963,20.7025,20.6716,20.6901,21900.0
2005-01-18 15:10:00,33.49,33.53,33.46,33.53,20900.0,20.6901,20.7148,20.6716,20.7148,20900.0
2005-01-18 15:20:00,33.52,33.55,33.52,33.54,12800.0,20.7087,20.7272,20.7087,20.721,12800.0
2005-01-18 15:30:00,33.54,33.54,33.49,33.52,35900.0,20.721,20.721,20.6901,20.7087,35900.0
2005-01-18 15:40:00,33.52,33.56,33.52,33.56,134400.0,20.7087,20.7334,20.7087,20.7334,134400.0
2005-01-18 15:50:00,33.56,33.59,33.53,33.56,38800.0,20.7334,20.7519,20.7148,20.7334,38800.0
2005-01-19 09:30:00,33.5,33.86,33.5,33.74,91200.0,20.6963,20.9187,20.6963,20.8446,91200.0
2005-01-19 09:40:00,33.74,33.85,33.73,33.85,43500.0,20.8446,20.9125,20.8384,20.9125,43500.0
2005-01-19 09:50:00,33.87,33.9,33.75,33.78,61600.0,20.9249,20.9434,20.8507,20.8693,61600.0
2005-01-19 10:00:00,33.78,33.82,33.76,33.82,39800.0,20.8693,20.894,20.8569,20.894,39800.0
2005-01-19 10:10:00,33.85,33.92,33.84,33.92,101500.0,20.9125,20.9558,20.9063,20.9558,101500.0
2005-01-19 10:20:00,33.93,33.93,33.85,33.9,129100.0,20.962,20.962,20.9125,20.9434,129100.0
2005-01-19 10:30:00,33.91,33.91,33.85,33.87,23300.0,20.9496,20.9496,20.9125,20.9249,23300.0
2005-01-19 10:40:00,33.88,33.91,33.85,33.9,123700.0,20.9311,20.9496,20.9125,20.9434,123700.0
2005-01-19 10:50:00,33.9,33.91,33.89,33.9,10500.0,20.9434,20.9496,20.9372,20.9434,10500.0
2005-01-19 11:00:00,33.9,33.9,33.89,33.9,14500.0,20.9434,20.9434,20.9372,20.9434,14500.0
2005-01-19 11:10:00,33.9,33.91,33.88,33.88,13900.0,20.9434,20.9496,20.9311,20.9311,13900.0
2005-01-19 11:20:00,33.89,33.9,33.88,33.89,23600.0,20.9372,20.9434,20.9311,20.9372,23600.0
2005-01-19 11:30:00,33.89,33.9,33.87,33.87,39200.0,20.9372,20.9434,20.9249,20.9249,39200.0
2005-01-19 11:40:00,33.87,33.89,33.87,33.88,34300.0,20.9249,20.9372,20.9249,20.9311,34300.0
2005-01-19 11:50:00,33.89,33.91,33.88,33.9,39400.0,20.9372,20.9496,20.9311,20.9434,39400.0
2005-01-19 12:00:00,33.9,33.9,33.87,33.89,63500.0,20.9434,20.9434,20.9249,20.9372,63500.0
2005-01-19 12:10:00,33.89,33.89,33.86,33.87,38400.0,20.9372,20.9372,20.9187,20.9249,38400.0
2005-01-19 12:20:00,33.87,33.87,33.86,33.87,12500.0,20.9249,20.9249,20.9187,20.9249,12500.0
2005-01-19 12:30:00,33.86,33.87,33.86,33.86,23000.0,20.9187,20.9249,20.9187,20.9187,23000.0
2005-01-19 12:40:00,33.86,33.86,33.79,33.79,43800.0,20.9187,20.9187,20.8755,20.8755,43800.0
2005-01-19 12:50:00,33.79,33.81,33.75,33.77,30600.0,20.8755,20.8878,20.8507,20.8631,30600.0
2005-01-19 13:00:00,33.77,33.78,33.75,33.75,13200.0,20.8631,20.8693,20.8507,20.8507,13200.0
2005-01-19 13:10:00,33.74,33.76,33.74,33.76,26600.0,20.8446,20.8569,20.8446,20.8569,26600.0
2005-01-19 13:20:00,33.76,33.77,33.75,33.75,15800.0,20.8569,20.8631,20.8507,20.8507,15800.0
2005-01-19 13:30:00,33.76,33.76,33.74,33.75,18700.0,20.8569,20.8569,20.8446,20.8507,18700.0
2005-01-19 13:40:00,33.76,33.8,33.76,33.8,28700.0,20.8569,20.8816,20.8569,20.8816,28700.0
2005-01-19 13:50:00,33.8,33.81,33.79,33.79,20300.0,20.8816,20.8878,20.8755,20.8755,20300.0
2005-01-19 14:00:00,33.79,33.83,33.79,33.81,35800.0,20.8755,20.9002,20.8755,20.8878,35800.0
2005-01-19 14:10:00,33.82,33.9,33.81,33.89,72800.0,20.894,20.9434,20.8878,20.9372,72800.0
2005-01-19 14:20:00,33.9,33.9,33.88,33.89,41400.0,20.9434,20.9434,20.9311,20.9372,41400.0
2005-01-19 14:30:00,33.89,33.89,33.84,33.84,46800.0,20.9372,20.9372,20.9063,20.9063,46800.0
2005-01-19 14:40:00,33.85,33.87,33.84,33.87,44500.0,20.9125,20.9249,20.9063,20.9249,44500.0
2005-01-19 14:50:00,33.86,33.9,33.86,33.9,20300.0,20.9187,20.9434,20.9187,20.9434,20300.0
2005-01-19 15:00:00,33.9,33.9,33.87,33.88,26100.0,20.9434,20.9434,20.9249,20.9311,26100.0
2005-01-19 15:10:00,33.88,33.88,33.82,33.86,40900.0,20.9311,20.9311,20.894,20.9187,40900.0
2005-01-19 15:20:00,33.85,33.85,33.77,33.77,48500.0,20.9125,20.9125,20.8631,20.8631,48500.0
2005-01-19 15:30:00,33.78,33.81,33.73,33.8,58700.0,20.8693,20.8878,20.8384,20.8816,58700.0
2005-01-19 15:40:00,33.8,33.85,33.79,33.84,78000.0,20.8816,20.9125,20.8755,20.9063,78000.0
2005-01-19 15:50:00,33.84,33.87,33.73,33.73,186000.0,20.9063,20.9249,20.8384,20.8384,186000.0
2005-01-20 09:30:00,33.65,33.7,33.57,33.66,50500.0,20.789,20.8199,20.7395,20.7951,50500.0
2005-01-20 09:40:00,33.67,33.7,33.25,33.34,60400.0,20.8013,20.8199,20.5418,20.5974,60400.0
2005-01-20 09:50:00,33.4,33.55,33.37,33.48,68400.0,20.6345,20.7272,20.616,20.6839,68400.0
2005-01-20 10:00:00,33.48,33.48,33.37,33.39,39300.0,20.6839,20.6839,20.616,20.6283,39300.0
2005-01-20 10:10:00,33.39,33.46,33.35,33.4,33800.0,20.6283,20.6716,20.6036,20.6345,33800.0
2005-01-20 10:20:00,33.4,33.46,33.36,33.43,111300.0,20.6345,20.6716,20.6098,20.6531,111300.0
2005-01-20 10:30:00,33.44,33.53,33.41,33.53,51700.0,20.6592,20.7148,20.6407,20.7148,51700.0
2005-01-20 10:40:00,33.54,33.54,33.48,33.52,342100.0,20.721,20.721,20.6839,20.7087,342100.0
2005-01-20 10:50:00,33.53,33.54,33.5,33.51,25500.0,20.7148,20.721,20.6963,20.7025,25500.0
2005-01-20 11:00:00,33.5,33.6,33.49,33.57,45900.0,20.6963,20.7581,20.6901,20.7395,45900.0
2005-01-20 11:10:00,33.57,33.57,33.53,33.54,24900.0,20.7395,20.7395,20.7148,20.721,24900.0
2005-01-20 11:20:00,33.53,33.54,33.52,33.54,26900.0,20.7148,20.721,20.7087,20.721,26900.0
2005-01-20 11:30:00,33.53,33.59,33.53,33.59,28400.0,20.7148,20.7519,20.7148,20.7519,28400.0
2005-01-20 11:40:00,33.58,33.64,33.58,33.63,60900.0,20.7457,20.7828,20.7457,20.7766,60900.0
2005-01-20 11:50:00,33.63,33.65,33.62,33.62,17800.0,20.7766,20.789,20.7704,20.7704,17800.0
2005-01-20 12:00:00,33.62,33.63,33.57,33.63,31600.0,20.7704,20.7766,20.7395,20.7766,31600.0
2005-01-20 12:10:00,33.61,33.63,33.61,33.62,9900.0,20.7643,20.7766,20.7643,20.7704,9900.0
2005-01-20 12:20:00,33.62,33.63,33.62,33.62,5100.0,20.7704,20.7766,20.7704,20.7704,5100.0
2005-01-20 12:30:00,33.62,33.63,33.61,33.61,11500.0,20.7704,20.7766,20.7643,20.7643,11500.0
2005-01-20 12:40:00,33.61,33.61,33.59,33.6,9000.0,20.7643,20.7643,20.7519,20.7581,9000.0
2005-01-20 12:50:00,33.6,33.62,33.59,33.59,33900.0,20.7581,20.7704,20.7519,20.7519,33900.0
2005-01-20 13:00:00,33.59,33.62,33.59,33.62,7800.0,20.7519,20.7704,20.7519,20.7704,7800.0
2005-01-20 13:10:00,33.62,33.62,33.5,33.52,56900.0,20.7704,20.7704,20.6963,20.7087,56900.0
2005-01-20 13:20:00,33.53,33.55,33.53,33.54,17200.0,20.7148,20.7272,20.7148,20.721,17200.0
2005-01-20 13:30:00,33.55,33.58,33.53,33.58,24900.0,20.7272,20.7457,20.7148,20.7457,24900.0
2005-01-20 13:40:00,33.58,33.58,33.57,33.57,13200.0,20.7457,20.7457,20.7395,20.7395,13200.0
2005-01-20 13:50:00,33.57,33.58,33.54,33.55,27300.0,20.7395,20.7457,20.721,20.7272,27300.0
2005-01-20 14:00:00,33.55,33.6,33.55,33.59,24800.0,20.7272,20.7581,20.7272,20.7519,24800.0
2005-01-20 14:10:00,33.6,33.68,33.59,33.67,62000.0,20.7581,20.8075,20.7519,20.8013,62000.0
2005-01-20 14:20:00,33.67,33.68,33.59,33.6,33800.0,20.8013,20.8075,20.7519,20.7581,33800.0
2005-01-20 14:30:00,33.61,33.64,33.57,33.57,24300.0,20.7643,20.7828,20.7395,20.7395,24300.0
2005-01-20 14:40:00,33.58,33.68,33.58,33.63,25400.0,20.7457,20.8075,20.7457,20.7766,25400.0
2005-01-20 14:50:00,33.64,33.68,33.6,33.65,58700.0,20.7828,20.8075,20.7581,20.789,58700.0
2005-01-20 15:00:00,33.65,33.65,33.59,33.61,19900.0,20.789,20.789,20.7519,20.7643,19900.0
2005-01-20 15:10:00,33.62,33.66,33.58,33.6,40000.0,20.7704,20.7951,20.7457,20.7581,40000.0
2005-01-20 15:20:00,33.61,33.63,33.56,33.56,431700.0,20.7643,20.7766,20.7334,20.7334,431700.0
2005-01-20 15:30:00,33.57,33.61,33.56,33.6,38700.0,20.7395,20.7643,20.7334,20.7581,38700.0
2005-01-20 15:40:00,33.6,33.6,33.55,33.6,49000.0,20.7581,20.7581,20.7272,20.7581,49000.0
2005-01-20 15:50:00,33.59,33.6,33.57,33.58,42600.0,20.7519,20.7581,20.7395,20.7457,42600.0
2005-01-21 09:30:00,33.7,33.96,33.7,33.89,184000.0,20.8199,20.9805,20.8199,20.9372,184000.0
2005-01-21 09:40:00,33.9,33.9,33.74,33.74,116300.0,20.9434,20.9434,20.8446,20.8446,116300.0
2005-01-21 09:50:00,33.74,33.83,33.59,33.75,109200.0,20.8446,20.9002,20.7519,20.8507,109200.0
2005-01-21 10:00:00,33.74,33.85,33.74,33.76,91500.0,20.8446,20.9125,20.8446,20.8569,91500.0
2005-01-21 10:10:00,33.76,33.88,33.76,33.88,67600.0,20.8569,20.9311,20.8569,20.9311,67600.0
2005-01-21 10:20:00,33.87,33.93,33.85,33.91,94900.0,20.9249,20.962,20.9125,20.9496,94900.0
2005-01-21 10:30:00,33.9,33.9,33.83,33.9,107400.0,20.9434,20.9434,20.9002,20.9434,107400.0
2005-01-21 10:40:00,33.9,34.0,33.9,33.98,141600.0,20.9434,21.0052,20.9434,20.9928,141600.0
2005-01-21 10:50:00,33.97,33.98,33.9,33.95,117400.0,20.9867,20.9928,20.9434,20.9743,117400.0
2005-01-21 11:00:00,33.95,33.96,33.94,33.96,72500.0,20.9743,20.9805,20.9681,20.9805,72500.0
2005-01-21 11:10:00,33.96,34.0,33.96,33.97,148000.0,20.9805,21.0052,20.9805,20.9867,148000.0
2005-01-21 11:20:00,33.97,34.0,33.95,34.0,155300.0,20.9867,21.0052,20.9743,21.0052,155300.0
2005-01-21 11:30:00,34.0,34.0,33.98,33.99,132600.0,21.0052,21.0052,20.9928,20.999,132600.0
2005-01-21 11:40:00,33.99,34.04,33.99,34.04,252000.0,20.999,21.0299,20.999,21.0299,252000.0
2005-01-21 11:50:00,34.04,34.05,33.98,33.98,258100.0,21.0299,21.0361,20.9928,20.9928,258100.0
2005-01-21 12:00:00,33.97,34.03,33.97,34.02,79300.0,20.9867,21.0237,20.9867,21.0176,79300.0
2005-01-21 12:10:00,34.02,34.07,34.02,34.06,62300.0,21.0176,21.0484,21.0176,21.0423,62300.0
2005-01-21 12:20:00,34.05,34.1,34.03,34.08,72100.0,21.0361,21.067,21.0237,21.0546,72100.0
2005-01-21 12:30:00,34.08,34.15,34.08,34.15,33500.0,21.0546,21.0979,21.0546,21.0979,33500.0
2005-01-21 12:40:00,34.15,34.21,34.15,34.21,60100.0,21.0979,21.1349,21.0979,21.1349,60100.0
2005-01-21 12:50:00,34.2,34.21,34.18,34.18,45000.0,21.1288,21.1349,21.1164,21.1164,45000.0
2005-01-21 13:00:00,34.19,34.23,34.19,34.23,47000.0,21.1226,21.1473,21.1226,21.1473,47000.0
2005-01-21 13:10:00,34.22,34.23,34.17,34.2,70400.0,21.1411,21.1473,21.1102,21.1288,70400.0
2005-01-21 13:20:00,34.2,34.22,34.15,34.16,41700.0,21.1288,21.1411,21.0979,21.104,41700.0
2005-01-21 13:30:00,34.15,34.16,34.07,34.12,41200.0,21.0979,21.104,21.0484,21.0793,41200.0
2005-01-21 13:40:00,34.11,34.12,34.05,34.09,108700.0,21.0732,21.0793,21.0361,21.0608,108700.0
2005-01-21 13:50:00,34.08,34.08,33.94,33.95,64800.0,21.0546,21.0546,20.9681,20.9743,64800.0
2005-01-21 14:00:00,33.97,34.04,33.95,33.96,58000.0,20.9867,21.0299,20.9743,20.9805,58000.0
2005-01-21 14:10:00,33.96,33.98,33.93,33.93,32100.0,20.9805,20.9928,20.962,20.962,32100.0
2005-01-21 14:20:00,33.92,34.03,33.91,34.03,38400.0,20.9558,21.0237,20.9496,21.0237,38400.0
2005-01-21 14:30:00,34.04,34.05,33.99,34.04,47100.0,21.0299,21.0361,20.999,21.0299,47100.0
2005-01-21 14:40:00,34.04,34.07,33.99,33.99,70500.0,21.0299,21.0484,20.999,20.999,70500.0
2005-01-21 14:50:00,33.98,33.98,33.94,33.95,102000.0,20.9928,20.9928,20.9681,20.9743,102000.0
2005-01-21 15:00:00,33.96,33.98,33.92,33.95,91200.0,20.9805,20.9928,20.9558,20.9743,91200.0
2005-01-21 15:10:00,33.95,33.97,33.94,33.95,80200.0,20.9743,20.9867,20.9681,20.9743,80200.0
2005-01-21 15:20:00,33.95,34.1,33.95,34.09,138000.0,20.9743,21.067,20.9743,21.0608,138000.0
2005-01-21 15:30:00,34.09,34.1,34.01,34.06,124400.0,21.0608,21.067,21.0114,21.0423,124400.0
2005-01-21 15:40:00,34.06,34.06,34.0,34.04,84700.0,21.0423,21.0423,21.0052,21.0299,84700.0
2005-01-21 15:50:00,34.05,34.05,34.0,34.0,171700.0,21.0361,21.0361,21.0052,21.0052,171700.0
2005-01-24 09:30:00,33.95,34.19,33.95,34.19,56300.0,20.9743,21.1226,20.9743,21.1226,56300.0
2005-01-24 09:40:00,34.19,34.26,34.15,34.21,124200.0,21.1226,21.1658,21.0979,21.1349,124200.0
2005-01-24 09:50:00,34.19,34.3,34.19,34.26,139400.0,21.1226,21.1905,21.1226,21.1658,139400.0
2005-01-24 10:00:00,34.26,34.35,34.23,34.23,42600.0,21.1658,21.2214,21.1473,21.1473,42600.0
2005-01-24 10:10:00,34.24,34.26,34.2,34.25,153700.0,21.1535,21.1658,21.1288,21.1596,153700.0
2005-01-24 10:20:00,34.26,34.35,34.2,34.26,123600.0,21.1658,21.2214,21.1288,21.1658,123600.0
2005-01-24 10:30:00,34.26,34.45,34.25,34.38,51900.0,21.1658,21.2832,21.1596,21.24,51900.0
2005-01-24 10:40:00,34.37,34.4,34.36,34.38,39500.0,21.2338,21.2523,21.2276,21.24,39500.0
2005-01-24 10:50:00,34.38,34.38,34.26,34.35,54000.0,21.24,21.24,21.1658,21.2214,54000.0
2005-01-24 11:00:00,34.35,34.37,34.32,34.34,75100.0,21.2214,21.2338,21.2029,21.2152,75100.0
2005-01-24 11:10:00,34.35,34.37,34.32,34.36,60000.0,21.2214,21.2338,21.2029,21.2276,60000.0
2005-01-24 11:20:00,34.37,34.45,34.36,34.4,37500.0,21.2338,21.2832,21.2276,21.2523,37500.0
2005-01-24 11:30:00,34.4,34.4,34.36,34.39,45200.0,21.2523,21.2523,21.2276,21.2461,45200.0
2005-01-24 11:40:00,34.39,34.4,34.37,34.4,28800.0,21.2461,21.2523,21.2338,21.2523,28800.0
2005-01-24 11:50:00,34.39,34.4,34.38,34.4,82300.0,21.2461,21.2523,21.24,21.2523,82300.0
2005-01-24 12:00:00,34.4,34.48,34.4,34.4,25400.0,21.2523,21.3017,21.2523,21.2523,25400.0
2005-01-24 12:10:00,34.4,34.42,34.37,34.38,15800.0,21.2523,21.2647,21.2338,21.24,15800.0
2005-01-24 12:20:00,34.38,34.39,34.34,34.34,59400.0,21.24,21.2461,21.2152,21.2152,59400.0
2005-01-24 12:30:00,34.34,34.34,34.28,34.28,25900.0,21.2152,21.2152,21.1782,21.1782,25900.0
2005-01-24 12:40:00,34.29,34.32,34.28,34.3,80300.0,21.1844,21.2029,21.1782,21.1905,80300.0
2005-01-24 12:50:00,34.3,34.33,34.29,34.29,36100.0,21.1905,21.2091,21.1844,21.1844,36100.0
2005-01-24 13:00:00,34.3,34.35,34.29,34.33,86000.0,21.1905,21.2214,21.1844,21.2091,86000.0
2005-01-24 13:10:00,34.34,34.37,34.32,34.37,39800.0,21.2152,21.2338,21.2029,21.2338,39800.0
2005-01-24 13:20:00,34.37,34.4,34.37,34.39,38800.0,21.2338,21.2523,21.2338,21.2461,38800.0
2005-01-24 13:30:00,34.39,34.4,34.38,34.4,36100.0,21.2461,21.2523,21.24,21.2523,36100.0
2005-01-24 13:40:00,34.39,34.4,34.39,34.39,11200.0,21.2461,21.2523,21.2461,21.2461,11200.0
2005-01-24 13:50:00,34.39,34.41,34.36,34.39,51500.0,21.2461,21.2585,21.2276,21.2461,51500.0
2005-01-24 14:00:00,34.4,34.4,34.38,34.4,160500.0,21.2523,21.2523,21.24,21.2523,160500.0
2005-01-24 14:10:00,34.4,34.4,34.37,34.38,21600.0,21.2523,21.2523,21.2338,21.24,21600.0
2005-01-24 14:20:00,34.39,34.42,34.38,34.41,19100.0,21.2461,21.2647,21.24,21.2585,19100.0
2005-01-24 14:30:00,34.41,34.42,34.4,34.42,11900.0,21.2585,21.2647,21.2523,21.2647,11900.0
2005-01-24 14:40:00,34.41,34.42,34.41,34.42,22600.0,21.2585,21.2647,21.2585,21.2647,22600.0
2005-01-24 14:50:00,34.42,34.44,34.4,34.43,40400.0,21.2647,21.277,21.2523,21.2709,40400.0
2005-01-24 15:00:00,34.42,34.45,34.42,34.43,51800.0,21.2647,21.2832,21.2647,21.2709,51800.0
2005-01-24 15:10:00,34.43,34.47,34.43,34.46,60800.0,21.2709,21.2956,21.2709,21.2894,60800.0
2005-01-24 15:20:00,34.46,34.47,34.41,34.44,55200.0,21.2894,21.2956,21.2585,21.277,55200.0
2005-01-24 15:30:00,34.45,34.47,34.36,34.46,108400.0,21.2832,21.2956,21.2276,21.2894,108400.0
2005-01-24 15:40:00,34.47,34.5,34.46,34.46,83600.0,21.2956,21.3141,21.2894,21.2894,83600.0
2005-01-24 15:50:00,34.46,34.46,34.4,34.41,104000.0,21.2894,21.2894,21.2523,21.2585,104000.0
2005-01-25 09:30:00,34.38,34.66,34.2,34.66,61300.0,21.24,21.4129,21.1288,21.4129,61300.0
2005-01-25 09:40:00,34.65,34.74,34.62,34.67,66600.0,21.4068,21.4624,21.3882,21.4191,66600.0
2005-01-25 09:50:00,34.66,34.67,34.58,34.63,51700.0,21.4129,21.4191,21.3635,21.3944,51700.0
2005-01-25 10:00:00,34.64,34.7,34.52,34.52,102200.0,21.4006,21.4377,21.3265,21.3265,102200.0
2005-01-25 10:10:00,34.53,34.6,34.49,34.59,47100.0,21.3326,21.3759,21.3079,21.3697,47100.0
2005-01-25 10:20:00,34.59,34.6,34.53,34.56,29400.0,21.3697,21.3759,21.3326,21.3512,29400.0
2005-01-25 10:30:00,34.56,34.59,34.52,34.52,31400.0,21.3512,21.3697,21.3265,21.3265,31400.0
2005-01-25 10:40:00,34.52,34.53,34.41,34.41,26900.0,21.3265,21.3326,21.2585,21.2585,26900.0
2005-01-25 10:50:00,34.42,34.43,34.38,34.43,33700.0,21.2647,21.2709,21.24,21.2709,33700.0
2005-01-25 11:00:00,34.43,34.45,34.37,34.37,42600.0,21.2709,21.2832,21.2338,21.2338,42600.0
2005-01-25 11:10:00,34.38,34.39,34.37,34.38,15200.0,21.24,21.2461,21.2338,21.24,15200.0
2005-01-25 11:20:00,34.39,34.44,34.37,34.43,28700.0,21.2461,21.277,21.2338,21.2709,28700.0
2005-01-25 11:30:00,34.44,34.44,34.4,34.41,25600.0,21.277,21.277,21.2523,21.2585,25600.0
2005-01-25 11:40:00,34.41,34.43,34.4,34.42,30100.0,21.2585,21.2709,21.2523,21.2647,30100.0
2005-01-25 11:50:00,34.42,34.45,34.37,34.37,51200.0,21.2647,21.2832,21.2338,21.2338,51200.0
2005-01-25 12:00:00,34.36,34.36,34.3,34.34,42600.0,21.2276,21.2276,21.1905,21.2152,42600.0
2005-01-25 12:10:00,34.34,34.35,34.31,34.31,15600.0,21.2152,21.2214,21.1967,21.1967,15600.0
2005-01-25 12:20:00,34.32,34.32,34.28,34.28,25800.0,21.2029,21.2029,21.1782,21.1782,25800.0
2005-01-25 12:30:00,34.29,34.31,34.27,34.29,33700.0,21.1844,21.1967,21.172,21.1844,33700.0
2005-01-25 12:40:00,34.29,34.32,34.28,34.31,18000.0,21.1844,21.2029,21.1782,21.1967,18000.0
2005-01-25 12:50:00,34.32,34.34,34.31,34.33,12100.0,21.2029,21.2152,21.1967,21.2091,12100.0
2005-01-25 13:00:00,34.33,34.4,34.33,34.39,31300.0,21.2091,21.2523,21.2091,21.2461,31300.0
2005-01-25 13:10:00,34.39,34.42,34.39,34.4,53100.0,21.2461,21.2647,21.2461,21.2523,53100.0
2005-01-25 13:20:00,34.39,34.42,34.38,34.42,62800.0,21.2461,21.2647,21.24,21.2647,62800.0
2005-01-25 13:30:00,34.42,34.42,34.38,34.38,14300.0,21.2647,21.2647,21.24,21.24,14300.0
2005-01-25 13:40:00,34.37,34.37,34.28,34.29,17800.0,21.2338,21.2338,21.1782,21.1844,17800.0
2005-01-25 13:50:00,34.28,34.29,34.28,34.28,12900.0,21.1782,21.1844,21.1782,21.1782,12900.0
2005-01-25 14:00:00,34.28,34.28,34.23,34.23,34700.0,21.1782,21.1782,21.1473,21.1473,34700.0
2005-01-25 14:10:00,34.23,34.26,34.22,34.26,21500.0,21.1473,21.1658,21.1411,21.1658,21500.0
2005-01-25 14:20:00,34.26,34.26,34.17,34.17,28100.0,21.1658,21.1658,21.1102,21.1102,28100.0
2005-01-25 14:30:00,34.16,34.17,34.08,34.08,24600.0,21.104,21.1102,21.0546,21.0546,24600.0
2005-01-25 14:40:00,34.08,34.2,34.07,34.2,26200.0,21.0546,21.1288,21.0484,21.1288,26200.0
2005-01-25 14:50:00,34.2,34.24,34.16,34.23,24500.0,21.1288,21.1535,21.104,21.1473,24500.0
2005-01-25 15:00:00,34.23,34.23,34.19,34.21,22900.0,21.1473,21.1473,21.1226,21.1349,22900.0
2005-01-25 15:10:00,34.22,34.23,34.16,34.2,40800.0,21.1411,21.1473,21.104,21.1288,40800.0
2005-01-25 15:20:00,34.19,34.2,34.18,34.19,30700.0,21.1226,21.1288,21.1164,21.1226,30700.0
2005-01-25 15:30:00,34.18,34.25,34.18,34.23,62200.0,21.1164,21.1596,21.1164,21.1473,62200.0
2005-01-25 15:40:00,34.23,34.26,34.23,34.25,45900.0,21.1473,21.1658,21.1473,21.1596,45900.0
2005-01-25 15:50:00,34.25,34.26,34.2,34.23,52000.0,21.1596,21.1658,21.1288,21.1473,52000.0
2005-01-26 09:30:00,34.18,34.43,34.18,34.43,45800.0,21.1164,21.2709,21.1164,21.2709,45800.0
2005-01-26 09:40:00,34.42,34.6,34.37,34.37,49400.0,21.2647,21.3759,21.2338,21.2338,49400.0
2005-01-26 09:50:00,34.37,34.38,34.35,34.38,37200.0,21.2338,21.24,21.2214,21.24,37200.0
2005-01-26 10:00:00,34.39,34.39,34.35,34.38,25500.0,21.2461,21.2461,21.2214,21.24,25500.0
2005-01-26 10:10:00,34.37,34.37,34.34,34.37,18800.0,21.2338,21.2338,21.2152,21.2338,18800.0
2005-01-26 10:20:00,34.37,34.38,34.35,34.37,12100.0,21.2338,21.24,21.2214,21.2338,12100.0
2005-01-26 10:30:00,34.37,34.38,34.27,34.34,35600.0,21.2338,21.24,21.172,21.2152,35600.0
2005-01-26 10:40:00,34.34,34.38,34.34,34.37,19300.0,21.2152,21.24,21.2152,21.2338,19300.0
2005-01-26 10:50:00,34.37,34.46,34.37,34.45,20900.0,21.2338,21.2894,21.2338,21.2832,20900.0
2005-01-26 11:00:00,34.45,34.47,34.44,34.45,26500.0,21.2832,21.2956,21.277,21.2832,26500.0
2005-01-26 11:10:00,34.45,34.45,34.39,34.39,13300.0,21.2832,21.2832,21.2461,21.2461,13300.0
2005-01-26 11:20:00,34.38,34.38,34.24,34.28,31700.0,21.24,21.24,21.1535,21.1782,31700.0
2005-01-26 11:30:00,34.29,34.3,34.25,34.28,20700.0,21.1844,21.1905,21.1596,21.1782,20700.0
2005-01-26 11:40:00,34.29,34.29,34.23,34.23,10800.0,21.1844,21.1844,21.1473,21.1473,10800.0
2005-01-26 11:50:00,34.24,34.31,34.23,34.31,18100.0,21.1535,21.1967,21.1473,21.1967,18100.0
2005-01-26 12:00:00,34.31,34.31,34.28,34.29,6700.0,21.1967,21.1967,21.1782,21.1844,6700.0
2005-01-26 12:10:00,34.28,34.3,34.28,34.3,10600.0,21.1782,21.1905,21.1782,21.1905,10600.0
2005-01-26 12:20:00,34.29,34.34,34.29,34.31,16600.0,21.1844,21.2152,21.1844,21.1967,16600.0
2005-01-26 12:30:00,34.32,34.32,34.26,34.27,15300.0,21.2029,21.2029,21.1658,21.172,15300.0
2005-01-26 12:40:00,34.28,34.33,34.26,34.32,18200.0,21.1782,21.2091,21.1658,21.2029,18200.0
2005-01-26 12:50:00,34.31,34.33,34.26,34.33,23400.0,21.1967,21.2091,21.1658,21.2091,23400.0
2005-01-26 13:00:00,34.33,34.35,34.31,34.34,26100.0,21.2091,21.2214,21.1967,21.2152,26100.0
2005-01-26 13:10:00,34.34,34.37,34.33,34.37,14600.0,21.2152,21.2338,21.2091,21.2338,14600.0
2005-01-26 13:20:00,34.37,34.4,34.35,34.38,21300.0,21.2338,21.2523,21.2214,21.24,21300.0
2005-01-26 13:30:00,34.38,34.39,34.32,34.34,19900.0,21.24,21.2461,21.2029,21.2152,19900.0
2005-01-26 13:40:00,34.35,34.41,34.34,34.4,20700.0,21.2214,21.2585,21.2152,21.2523,20700.0
2005-01-26 13:50:00,34.41,34.44,34.41,34.44,12700.0,21.2585,21.277,21.2585,21.277,12700.0
2005-01-26 14:00:00,34.44,34.48,34.43,34.46,21000.0,21.277,21.3017,21.2709,21.2894,21000.0
2005-01-26 14:10:00,34.45,34.49,34.45,34.48,18800.0,21.2832,21.3079,21.2832,21.3017,18800.0
2005-01-26 14:20:00,34.48,34.5,34.48,34.48,38200.0,21.3017,21.3141,21.3017,21.3017,38200.0
2005-01-26 14:30:00,34.48,34.52,34.47,34.5,42900.0,21.3017,21.3265,21.2956,21.3141,42900.0
2005-01-26 14:40:00,34.51,34.58,34.51,34.57,47200.0,21.3203,21.3635,21.3203,21.3573,47200.0
2005-01-26 14:50:00,34.56,34.58,34.55,34.56,29200.0,21.3512,21.3635,21.345,21.3512,29200.0
2005-01-26 15:00:00,34.56,34.56,34.53,34.53,56900.0,21.3512,21.3512,21.3326,21.3326,56900.0
2005-01-26 15:10:00,34.54,34.54,34.45,34.48,33400.0,21.3388,21.3388,21.2832,21.3017,33400.0
2005-01-26 15:20:00,34.48,34.5,34.36,34.37,51200.0,21.3017,21.3141,21.2276,21.2338,51200.0
2005-01-26 15:30:00,34.37,34.42,34.35,34.36,53100.0,21.2338,21.2647,21.2214,21.2276,53100.0
2005-01-26 15:40:00,34.36,34.41,34.31,34.4,138400.0,21.2276,21.2585,21.1967,21.2523,138400.0
2005-01-26 15:50:00,34.4,34.45,34.33,34.43,117100.0,21.2523,21.2832,21.2091,21.2709,117100.0
2005-01-27 09:30:00,34.27,34.33,34.0,34.27,104100.0,21.172,21.2091,21.0052,21.172,104100.0
2005-01-27 09:40:00,34.27,34.48,34.26,34.4,78900.0,21.172,21.3017,21.1658,21.2523,78900.0
2005-01-27 09:50:00,34.4,34.49,34.4,34.45,32700.0,21.2523,21.3079,21.2523,21.2832,32700.0
2005-01-27 10:00:00,34.45,34.62,34.45,34.59,59500.0,21.2832,21.3882,21.2832,21.3697,59500.0
2005-01-27 10:10:00,34.59,34.59,34.46,34.47,79400.0,21.3697,21.3697,21.2894,21.2956,79400.0
2005-01-27 10:20:00,34.47,34.5,34.43,34.45,34700.0,21.2956,21.3141,21.2709,21.2832,34700.0
2005-01-27 10:30:00,34.44,34.52,34.44,34.52,28100.0,21.277,21.3265,21.277,21.3265,28100.0
2005-01-27 10:40:00,34.54,34.56,34.53,34.56,36700.0,21.3388,21.3512,21.3326,21.3512,36700.0
2005-01-27 10:50:00,34.57,34.67,34.5,34.62,49600.0,21.3573,21.4191,21.3141,21.3882,49600.0
2005-01-27 11:00:00,34.62,34.69,34.6,34.68,64200.0,21.3882,21.4315,21.3759,21.4253,64200.0
2005-01-27 11:10:00,34.69,34.74,34.67,34.69,53700.0,21.4315,21.4624,21.4191,21.4315,53700.0
2005-01-27 11:20:00,34.69,34.69,34.57,34.57,60800.0,21.4315,21.4315,21.3573,21.3573,60800.0
2005-01-27 11:30:00,34.56,34.57,34.49,34.49,64900.0,21.3512,21.3573,21.3079,21.3079,64900.0
2005-01-27 11:40:00,34.5,34.54,34.49,34.54,89000.0,21.3141,21.3388,21.3079,21.3388,89000.0
2005-01-27 11:50:00,34.54,34.55,34.5,34.53,235600.0,21.3388,21.345,21.3141,21.3326,235600.0
2005-01-27 12:00:00,34.54,34.54,34.5,34.51,16700.0,21.3388,21.3388,21.3141,21.3203,16700.0
2005-01-27 12:10:00,34.51,34.54,34.48,34.52,41100.0,21.3203,21.3388,21.3017,21.3265,41100.0
2005-01-27 12:20:00,34.52,34.55,34.51,34.55,28400.0,21.3265,21.345,21.3203,21.345,28400.0
2005-01-27 12:30:00,34.55,34.58,34.54,34.57,27000.0,21.345,21.3635,21.3388,21.3573,27000.0
2005-01-27 12:40:00,34.56,34.58,34.56,34.57,12600.0,21.3512,21.3635,21.3512,21.3573,12600.0
2005-01-27 12:50:00,34.57,34.6,34.56,34.58,31000.0,21.3573,21.3759,21.3512,21.3635,31000.0
2005-01-27 13:00:00,34.58,34.58,34.53,34.53,40000.0,21.3635,21.3635,21.3326,21.3326,40000.0
2005-01-27 13:10:00,34.54,34.54,34.53,34.54,11700.0,21.3388,21.3388,21.3326,21.3388,11700.0
2005-01-27 13:20:00,34.54,34.55,34.53,34.53,14900.0,21.3388,21.345,21.3326,21.3326,14900.0
2005-01-27 13:30:00,34.53,34.53,34.46,34.46,25900.0,21.3326,21.3326,21.2894,21.2894,25900.0
2005-01-27 13:40:00,34.46,34.47,34.4,34.42,23600.0,21.2894,21.2956,21.2523,21.2647,23600.0
2005-01-27 13:50:00,34.42,34.45,34.42,34.43,14200.0,21.2647,21.2832,21.2647,21.2709,14200.0
2005-01-27 14:00:00,34.44,34.49,34.43,34.48,12400.0,21.277,21.3079,21.2709,21.3017,12400.0
2005-01-27 14:10:00,34.48,34.5,34.45,34.48,18100.0,21.3017,21.3141,21.2832,21.3017,18100.0
2005-01-27 14:20:00,34.47,34.49,34.47,34.47,16200.0,21.2956,21.3079,21.2956,21.2956,16200.0
2005-01-27 14:30:00,34.47,34.5,34.47,34.48,26300.0,21.2956,21.3141,21.2956,21.3017,26300.0
2005-01-27 14:40:00,34.49,34.5,34.48,34.5,49700.0,21.3079,21.3141,21.3017,21.3141,49700.0
2005-01-27 14:50:00,34.5,34.5,34.46,34.48,34200.0,21.3141,21.3141,21.2894,21.3017,34200.0
2005-01-27 15:00:00,34.48,34.51,34.45,34.47,46700.0,21.3017,21.3203,21.2832,21.2956,46700.0
2005-01-27 15:10:00,34.45,34.52,34.45,34.49,28800.0,21.2832,21.3265,21.2832,21.3079,28800.0
2005-01-27 15:20:00,34.49,34.54,34.49,34.54,21500.0,21.3079,21.3388,21.3079,21.3388,21500.0
2005-01-27 15:30:00,34.54,34.59,34.5,34.52,40800.0,21.3388,21.3697,21.3141,21.3265,40800.0
2005-01-27 15:40:00,34.52,34.56,34.52,34.56,35000.0,21.3265,21.3512,21.3265,21.3512,35000.0
2005-01-27 15:50:00,34.58,34.6,34.53,34.59,37200.0,21.3635,21.3759,21.3326,21.3697,37200.0
2005-01-28 09:30:00,34.5,34.63,34.41,34.42,49300.0,21.3141,21.3944,21.2585,21.2647,49300.0
2005-01-28 09:40:00,34.42,34.53,34.4,34.53,49600.0,21.2647,21.3326,21.2523,21.3326,49600.0
2005-01-28 09:50:00,34.53,34.53,34.48,34.5,23900.0,21.3326,21.3326,21.3017,21.3141,23900.0
2005-01-28 10:00:00,34.49,34.51,34.41,34.43,43500.0,21.3079,21.3203,21.2585,21.2709,43500.0
2005-01-28 10:10:00,34.43,34.45,34.39,34.42,22000.0,21.2709,21.2832,21.2461,21.2647,22000.0
2005-01-28 10:20:00,34.42,34.44,34.42,34.43,17200.0,21.2647,21.277,21.2647,21.2709,17200.0
2005-01-28 10:30:00,34.43,34.44,34.41,34.43,19200.0,21.2709,21.277,21.2585,21.2709,19200.0
2005-01-28 10:40:00,34.43,34.43,34.39,34.39,18600.0,21.2709,21.2709,21.2461,21.2461,18600.0
2005-01-28 10:50:00,34.39,34.39,34.31,34.35,24400.0,21.2461,21.2461,21.1967,21.2214,24400.0
2005-01-28 11:00:00,34.37,34.43,34.36,34.4,42700.0,21.2338,21.2709,21.2276,21.2523,42700.0
2005-01-28 11:10:00,34.4,34.4,34.34,34.34,34500.0,21.2523,21.2523,21.2152,21.2152,34500.0
2005-01-28 11:20:00,34.34,34.36,34.33,34.33,51500.0,21.2152,21.2276,21.2091,21.2091,51500.0
2005-01-28 11:30:00,34.33,34.33,34.21,34.26,39500.0,21.2091,21.2091,21.1349,21.1658,39500.0
2005-01-28 11:40:00,34.26,34.29,34.18,34.29,19300.0,21.1658,21.1844,21.1164,21.1844,19300.0
2005-01-28 11:50:00,34.31,34.37,34.31,34.36,13600.0,21.1967,21.2338,21.1967,21.2276,13600.0
2005-01-28 12:00:00,34.35,34.37,34.34,34.37,13200.0,21.2214,21.2338,21.2152,21.2338,13200.0
2005-01-28 12:10:00,34.37,34.37,34.35,34.36,21500.0,21.2338,21.2338,21.2214,21.2276,21500.0
2005-01-28 12:20:00,34.35,34.37,34.32,34.35,16700.0,21.2214,21.2338,21.2029,21.2214,16700.0
2005-01-28 12:30:00,34.36,34.4,34.36,34.38,37900.0,21.2276,21.2523,21.2276,21.24,37900.0
2005-01-28 12:40:00,34.39,34.44,34.33,34.44,46600.0,21.2461,21.277,21.2091,21.277,46600.0
2005-01-28 12:50:00,34.44,34.45,34.36,34.37,17200.0,21.277,21.2832,21.2276,21.2338,17200.0
2005-01-28 13:00:00,34.37,34.37,34.34,34.35,6800.0,21.2338,21.2338,21.2152,21.2214,6800.0
2005-01-28 13:10:00,34.35,34.41,34.33,34.39,17400.0,21.2214,21.2585,21.2091,21.2461,17400.0
2005-01-28 13:20:00,34.4,34.43,34.39,34.42,21500.0,21.2523,21.2709,21.2461,21.2647,21500.0
2005-01-28 13:30:00,34.42,34.42,34.35,34.36,23600.0,21.2647,21.2647,21.2214,21.2276,23600.0
2005-01-28 13:40:00,34.35,34.43,34.32,34.41,69100.0,21.2214,21.2709,21.2029,21.2585,69100.0
2005-01-28 13:50:00,34.41,34.41,34.37,34.39,12100.0,21.2585,21.2585,21.2338,21.2461,12100.0
2005-01-28 14:00:00,34.38,34.42,34.35,34.36,12200.0,21.24,21.2647,21.2214,21.2276,12200.0
2005-01-28 14:10:00,34.36,34.41,34.35,34.41,7200.0,21.2276,21.2585,21.2214,21.2585,7200.0
2005-01-28 14:20:00,34.4,34.45,34.39,34.43,12400.0,21.2523,21.2832,21.2461,21.2709,12400.0
2005-01-28 14:30:00,34.43,34.43,34.41,34.43,12800.0,21.2709,21.2709,21.2585,21.2709,12800.0
2005-01-28 14:40:00,34.43,34.45,34.39,34.39,24400.0,21.2709,21.2832,21.2461,21.2461,24400.0
2005-01-28 14:50:00,34.41,34.43,34.35,34.38,24800.0,21.2585,21.2709,21.2214,21.24,24800.0
2005-01-28 15:00:00,34.39,34.47,34.36,34.45,47600.0,21.2461,21.2956,21.2276,21.2832,47600.0
2005-01-28 15:10:00,34.46,34.49,34.46,34.46,49100.0,21.2894,21.3079,21.2894,21.2894,49100.0
2005-01-28 15:20:00,34.47,34.48,34.45,34.48,43800.0,21.2956,21.3017,21.2832,21.3017,43800.0
2005-01-28 15:30:00,34.48,34.55,34.47,34.54,65700.0,21.3017,21.345,21.2956,21.3388,65700.0
2005-01-28 15:40:00,34.54,34.58,34.53,34.56,46700.0,21.3388,21.3635,21.3326,21.3512,46700.0
2005-01-28 15:50:00,34.56,34.57,34.51,34.57,39800.0,21.3512,21.3573,21.3203,21.3573,39800.0
2005-01-31 09:30:00,34.75,34.84,34.65,34.83,99800.0,21.4685,21.5241,21.4068,21.518,99800.0
2005-01-31 09:40:00,34.84,34.95,34.81,34.85,44800.0,21.5241,21.5921,21.5056,21.5303,44800.0
2005-01-31 09:50:00,34.86,34.98,34.85,34.97,31100.0,21.5365,21.6106,21.5303,21.6045,31100.0
2005-01-31 10:00:00,34.97,35.02,34.96,34.98,125800.0,21.6045,21.6354,21.5983,21.6106,125800.0
2005-01-31 10:10:00,34.98,35.01,34.94,34.96,55300.0,21.6106,21.6292,21.5859,21.5983,55300.0
2005-01-31 10:20:00,34.96,34.96,34.94,34.95,45900.0,21.5983,21.5983,21.5859,21.5921,45900.0
2005-01-31 10:30:00,34.95,34.95,34.83,34.85,48900.0,21.5921,21.5921,21.518,21.5303,48900.0
2005-01-31 10:40:00,34.86,34.9,34.86,34.9,45700.0,21.5365,21.5612,21.5365,21.5612,45700.0
2005-01-31 10:50:00,34.9,34.92,34.89,34.91,30500.0,21.5612,21.5736,21.555,21.5674,30500.0
2005-01-31 11:00:00,34.92,34.93,34.88,34.88,36800.0,21.5736,21.5798,21.5489,21.5489,36800.0
2005-01-31 11:10:00,34.89,34.93,34.88,34.92,26800.0,21.555,21.5798,21.5489,21.5736,26800.0
2005-01-31 11:20:00,34.92,34.94,34.91,34.92,27000.0,21.5736,21.5859,21.5674,21.5736,27000.0
2005-01-31 11:30:00,34.92,34.92,34.89,34.89,30100.0,21.5736,21.5736,21.555,21.555,30100.0
2005-01-31 11:40:00,34.9,34.93,34.89,34.93,29900.0,21.5612,21.5798,21.555,21.5798,29900.0
2005-01-31 11:50:00,34.94,34.94,34.92,34.94,35100.0,21.5859,21.5859,21.5736,21.5859,35100.0
2005-01-31 12:00:00,34.95,34.96,34.94,34.94,113900.0,21.5921,21.5983,21.5859,21.5859,113900.0
2005-01-31 12:10:00,34.95,34.95,34.89,34.89,32800.0,21.5921,21.5921,21.555,21.555,32800.0
2005-01-31 12:20:00,34.91,34.97,34.89,34.94,61700.0,21.5674,21.6045,21.555,21.5859,61700.0
2005-01-31 12:30:00,34.94,34.94,34.89,34.9,18900.0,21.5859,21.5859,21.555,21.5612,18900.0
2005-01-31 12:40:00,34.9,34.92,34.89,34.9,27200.0,21.5612,21.5736,21.555,21.5612,27200.0
2005-01-31 12:50:00,34.9,34.95,34.89,34.95,22500.0,21.5612,21.5921,21.555,21.5921,22500.0
2005-01-31 13:00:00,34.96,34.96,34.92,34.92,16000.0,21.5983,21.5983,21.5736,21.5736,16000.0
2005-01-31 13:10:00,34.93,34.93,34.92,34.92,9500.0,21.5798,21.5798,21.5736,21.5736,9500.0
2005-01-31 13:20:00,34.93,34.93,34.92,34.93,84300.0,21.5798,21.5798,21.5736,21.5798,84300.0
2005-01-31 13:30:00,34.94,34.94,34.92,34.93,21600.0,21.5859,21.5859,21.5736,21.5798,21600.0
2005-01-31 13:40:00,34.93,34.93,34.87,34.87,34600.0,21.5798,21.5798,21.5427,21.5427,34600.0
2005-01-31 13:50:00,34.88,34.9,34.85,34.9,23100.0,21.5489,21.5612,21.5303,21.5612,23100.0
2005-01-31 14:00:00,34.9,34.95,34.88,34.95,78800.0,21.5612,21.5921,21.5489,21.5921,78800.0
2005-01-31 14:10:00,34.94,34.95,34.89,34.9,34200.0,21.5859,21.5921,21.555,21.5612,34200.0
2005-01-31 14:20:00,34.9,34.93,34.86,34.86,86800.0,21.5612,21.5798,21.5365,21.5365,86800.0
2005-01-31 14:30:00,34.87,34.88,34.85,34.86,34600.0,21.5427,21.5489,21.5303,21.5365,34600.0
2005-01-31 14:40:00,34.86,34.87,34.84,34.85,20100.0,21.5365,21.5427,21.5241,21.5303,20100.0
2005-01-31 14:50:00,34.85,34.87,34.84,34.87,17400.0,21.5303,21.5427,21.5241,21.5427,17400.0
2005-01-31 15:00:00,34.88,34.88,34.84,34.85,56800.0,21.5489,21.5489,21.5241,21.5303,56800.0
2005-01-31 15:10:00,34.85,34.87,34.81,34.81,53000.0,21.5303,21.5427,21.5056,21.5056,53000.0
2005-01-31 15:20:00,34.82,34.86,34.79,34.84,120200.0,21.5118,21.5365,21.4933,21.5241,120200.0
2005-01-31 15:30:00,34.84,34.88,34.82,34.87,79300.0,21.5241,21.5489,21.5118,21.5427,79300.0
2005-01-31 15:40:00,34.88,34.94,34.85,34.93,103400.0,21.5489,21.5859,21.5303,21.5798,103400.0
2005-01-31 15:50:00,34.92,35.0,34.9,34.98,78000.0,21.5736,21.623,21.5612,21.6106,78000.0
2005-02-01 09:30:00,35.1,35.25,34.98,35.14,98200.0,21.6848,21.7774,21.6106,21.7095,98200.0
2005-02-01 09:40:00,35.14,35.18,35.1,35.11,44200.0,21.7095,21.7342,21.6848,21.691,44200.0
2005-02-01 09:50:00,35.12,35.16,35.09,35.1,43600.0,21.6971,21.7218,21.6786,21.6848,43600.0
2005-02-01 10:00:00,35.11,35.11,35.0,35.0,52300.0,21.691,21.691,21.623,21.623,52300.0
2005-02-01 10:10:00,35.0,35.03,34.96,34.99,34500.0,21.623,21.6415,21.5983,21.6168,34500.0
2005-02-01 10:20:00,34.98,34.99,34.93,34.95,44200.0,21.6106,21.6168,21.5798,21.5921,44200.0
2005-02-01 10:30:00,34.94,34.96,34.93,34.96,33000.0,21.5859,21.5983,21.5798,21.5983,33000.0
2005-02-01 10:40:00,34.95,35.0,34.95,34.98,205600.0,21.5921,21.623,21.5921,21.6106,205600.0
2005-02-01 10:50:00,34.99,35.03,34.98,35.0,129100.0,21.6168,21.6415,21.6106,21.623,129100.0
2005-02-01 11:00:00,35.01,35.05,35.01,35.03,12600.0,21.6292,21.6539,21.6292,21.6415,12600.0
2005-02-01 11:10:00,35.03,35.17,35.03,35.16,29500.0,21.6415,21.728,21.6415,21.7218,29500.0
2005-02-01 11:20:00,35.15,35.15,35.08,35.1,80400.0,21.7157,21.7157,21.6724,21.6848,80400.0
2005-02-01 11:30:00,35.08,35.16,35.08,35.12,29500.0,21.6724,21.7218,21.6724,21.6971,29500.0
2005-02-01 11:40:00,35.15,35.3,35.14,35.28,71800.0,21.7157,21.8083,21.7095,21.796,71800.0
2005-02-01 11:50:00,35.28,35.28,35.24,35.28,29900.0,21.796,21.796,21.7713,21.796,29900.0
2005-02-01 12:00:00,35.27,35.3,35.24,35.25,55300.0,21.7898,21.8083,21.7713,21.7774,55300.0
2005-02-01 12:10:00,35.25,35.28,35.24,35.25,43700.0,21.7774,21.796,21.7713,21.7774,43700.0
2005-02-01 12:20:00,35.25,35.26,35.24,35.25,83400.0,21.7774,21.7836,21.7713,21.7774,83400.0
2005-02-01 12:30:00,35.25,35.26,35.25,35.25,24700.0,21.7774,21.7836,21.7774,21.7774,24700.0
2005-02-01 12:40:00,35.25,35.25,35.24,35.25,57500.0,21.7774,21.7774,21.7713,21.7774,57500.0
2005-02-01 12:50:00,35.25,35.25,35.23,35.23,74700.0,21.7774,21.7774,21.7651,21.7651,74700.0
2005-02-01 13:00:00,35.23,35.25,35.23,35.24,97300.0,21.7651,21.7774,21.7651,21.7713,97300.0
2005-02-01 13:10:00,35.23,35.25,35.23,35.23,76500.0,21.7651,21.7774,21.7651,21.7651,76500.0
2005-02-01 13:20:00,35.23,35.25,35.22,35.22,76600.0,21.7651,21.7774,21.7589,21.7589,76600.0
2005-02-01 13:30:00,35.23,35.26,35.22,35.26,127400.0,21.7651,21.7836,21.7589,21.7836,127400.0
2005-02-01 13:40:00,35.26,35.26,35.21,35.21,47000.0,21.7836,21.7836,21.7527,21.7527,47000.0
2005-02-01 13:50:00,35.22,35.23,35.19,35.23,16800.0,21.7589,21.7651,21.7404,21.7651,16800.0
2005-02-01 14:00:00,35.24,35.26,35.23,35.25,115500.0,21.7713,21.7836,21.7651,21.7774,115500.0
2005-02-01 14:10:00,35.24,35.25,35.19,35.2,45900.0,21.7713,21.7774,21.7404,21.7466,45900.0
2005-02-01 14:20:00,35.2,35.2,35.15,35.15,43900.0,21.7466,21.7466,21.7157,21.7157,43900.0
2005-02-01 14:30:00,35.16,35.18,35.15,35.17,55700.0,21.7218,21.7342,21.7157,21.728,55700.0
2005-02-01 14:40:00,35.16,35.23,35.16,35.23,122600.0,21.7218,21.7651,21.7218,21.7651,122600.0
2005-02-01 14:50:00,35.22,35.24,35.19,35.2,24100.0,21.7589,21.7713,21.7404,21.7466,24100.0
2005-02-01 15:00:00,35.2,35.2,35.12,35.12,40200.0,21.7466,21.7466,21.6971,21.6971,40200.0
2005-02-01 15:10:00,35.11,35.12,35.0,35.04,178600.0,21.691,21.6971,21.623,21.6477,178600.0
2005-02-01 15:20:00,35.04,35.04,34.94,34.94,63000.0,21.6477,21.6477,21.5859,21.5859,63000.0
2005-02-01 15:30:00,34.93,34.94,34.84,34.93,152900.0,21.5798,21.5859,21.5241,21.5798,152900.0
2005-02-01 15:40:00,34.94,35.02,34.93,34.97,102300.0,21.5859,21.6354,21.5798,21.6045,102300.0
2005-02-01 15:50:00,34.98,35.01,34.97,35.0,207700.0,21.6106,21.6292,21.6045,21.623,207700.0
2005-02-02 09:30:00,35.1,35.23,34.95,35.23,121200.0,21.6848,21.7651,21.5921,21.7651,121200.0
2005-02-02 09:40:00,35.23,35.23,35.06,35.1,63700.0,21.7651,21.7651,21.6601,21.6848,63700.0
2005-02-02 09:50:00,35.1,35.22,35.1,35.11,62700.0,21.6848,21.7589,21.6848,21.691,62700.0
2005-02-02 10:00:00,35.1,35.19,35.1,35.15,51800.0,21.6848,21.7404,21.6848,21.7157,51800.0
2005-02-02 10:10:00,35.17,35.2,35.13,35.17,38900.0,21.728,21.7466,21.7033,21.728,38900.0
2005-02-02 10:20:00,35.17,35.2,35.16,35.2,76900.0,21.728,21.7466,21.7218,21.7466,76900.0
2005-02-02 10:30:00,35.22,35.24,35.18,35.23,87000.0,21.7589,21.7713,21.7342,21.7651,87000.0
2005-02-02 10:40:00,35.22,35.3,35.22,35.3,26400.0,21.7589,21.8083,21.7589,21.8083,26400.0
2005-02-02 10:50:00,35.31,35.32,35.27,35.27,30200.0,21.8145,21.8207,21.7898,21.7898,30200.0
2005-02-02 11:00:00,35.29,35.33,35.24,35.33,55500.0,21.8022,21.8269,21.7713,21.8269,55500.0
2005-02-02 11:10:00,35.33,35.38,35.32,35.38,24200.0,21.8269,21.8578,21.8207,21.8578,24200.0
2005-02-02 11:20:00,35.38,35.4,35.33,35.33,47600.0,21.8578,21.8701,21.8269,21.8269,47600.0
2005-02-02 11:30:00,35.33,35.34,35.28,35.29,56100.0,21.8269,21.833,21.796,21.8022,56100.0
2005-02-02 11:40:00,35.29,35.3,35.29,35.29,28900.0,21.8022,21.8083,21.8022,21.8022,28900.0
2005-02-02 11:50:00,35.3,35.3,35.28,35.29,79500.0,21.8083,21.8083,21.796,21.8022,79500.0
2005-02-02 12:00:00,35.29,35.34,35.29,35.3,116800.0,21.8022,21.833,21.8022,21.8083,116800.0
2005-02-02 12:10:00,35.31,35.33,35.3,35.3,14900.0,21.8145,21.8269,21.8083,21.8083,14900.0
2005-02-02 12:20:00,35.31,35.34,35.26,35.27,19400.0,21.8145,21.833,21.7836,21.7898,19400.0
2005-02-02 12:30:00,35.27,35.28,35.18,35.19,40500.0,21.7898,21.796,21.7342,21.7404,40500.0
2005-02-02 12:40:00,35.18,35.21,35.18,35.2,31900.0,21.7342,21.7527,21.7342,21.7466,31900.0
2005-02-02 12:50:00,35.19,35.2,35.18,35.19,13100.0,21.7404,21.7466,21.7342,21.7404,13100.0
2005-02-02 13:00:00,35.19,35.2,35.18,35.19,19000.0,21.7404,21.7466,21.7342,21.7404,19000.0
2005-02-02 13:10:00,35.19,35.2,35.18,35.2,28500.0,21.7404,21.7466,21.7342,21.7466,28500.0
2005-02-02 13:20:00,35.2,35.21,35.18,35.19,32400.0,21.7466,21.7527,21.7342,21.7404,32400.0
2005-02-02 13:30:00,35.19,35.2,35.15,35.15,58200.0,21.7404,21.7466,21.7157,21.7157,58200.0
2005-02-02 13:40:00,35.14,35.2,35.14,35.2,55100.0,21.7095,21.7466,21.7095,21.7466,55100.0
2005-02-02 13:50:00,35.19,35.2,35.17,35.17,19700.0,21.7404,21.7466,21.728,21.728,19700.0
2005-02-02 14:00:00,35.17,35.17,35.15,35.16,45200.0,21.728,21.728,21.7157,21.7218,45200.0
2005-02-02 14:10:00,35.16,35.17,35.12,35.12,34800.0,21.7218,21.728,21.6971,21.6971,34800.0
2005-02-02 14:20:00,35.12,35.18,35.11,35.16,134700.0,21.6971,21.7342,21.691,21.7218,134700.0
2005-02-02 14:30:00,35.16,35.16,35.03,35.07,52700.0,21.7218,21.7218,21.6415,21.6662,52700.0
2005-02-02 14:40:00,35.07,35.17,35.07,35.17,63800.0,21.6662,21.728,21.6662,21.728,63800.0
2005-02-02 14:50:00,35.17,35.2,35.16,35.17,78000.0,21.728,21.7466,21.7218,21.728,78000.0
2005-02-02 15:00:00,35.16,35.22,35.16,35.19,68400.0,21.7218,21.7589,21.7218,21.7404,68400.0
2005-02-02 15:10:00,35.19,35.19,35.16,35.17,30400.0,21.7404,21.7404,21.7218,21.728,30400.0
2005-02-02 15:20:00,35.17,35.21,35.17,35.2,49400.0,21.728,21.7527,21.728,21.7466,49400.0
2005-02-02 15:30:00,35.2,35.28,35.19,35.26,70200.0,21.7466,21.796,21.7404,21.7836,70200.0
2005-02-02 15:40:00,35.27,35.29,35.19,35.22,80700.0,21.7898,21.8022,21.7404,21.7589,80700.0
2005-02-02 15:50:00,35.22,35.28,35.22,35.28,125300.0,21.7589,21.796,21.7589,21.796,125300.0
2005-02-03 09:30:00,35.15,35.25,35.07,35.21,63300.0,21.7157,21.7774,21.6662,21.7527,63300.0
2005-02-03 09:40:00,35.19,35.25,34.95,35.24,64700.0,21.7404,21.7774,21.5921,21.7713,64700.0
2005-02-03 09:50:00,35.24,35.24,35.09,35.2,33200.0,21.7713,21.7713,21.6786,21.7466,33200.0
2005-02-03 10:00:00,35.21,35.21,35.07,35.08,31600.0,21.7527,21.7527,21.6662,21.6724,31600.0
2005-02-03 10:10:00,35.08,35.13,35.08,35.1,52100.0,21.6724,21.7033,21.6724,21.6848,52100.0
2005-02-03 10:20:00,35.12,35.15,35.12,35.15,32000.0,21.6971,21.7157,21.6971,21.7157,32000.0
2005-02-03 10:30:00,35.14,35.19,35.12,35.18,37400.0,21.7095,21.7404,21.6971,21.7342,37400.0
2005-02-03 10:40:00,35.18,35.23,35.16,35.16,41600.0,21.7342,21.7651,21.7218,21.7218,41600.0
2005-02-03 10:50:00,35.17,35.17,35.09,35.11,44000.0,21.728,21.728,21.6786,21.691,44000.0
2005-02-03 11:00:00,35.11,35.14,35.05,35.13,40100.0,21.691,21.7095,21.6539,21.7033,40100.0
2005-02-03 11:10:00,35.13,35.13,35.09,35.1,32300.0,21.7033,21.7033,21.6786,21.6848,32300.0
2005-02-03 11:20:00,35.1,35.1,35.0,35.01,36400.0,21.6848,21.6848,21.623,21.6292,36400.0
2005-02-03 11:30:00,35.01,35.07,34.99,35.03,28800.0,21.6292,21.6662,21.6168,21.6415,28800.0
2005-02-03 11:40:00,35.02,35.02,34.92,34.93,55500.0,21.6354,21.6354,21.5736,21.5798,55500.0
2005-02-03 11:50:00,34.93,34.93,34.89,34.89,48300.0,21.5798,21.5798,21.555,21.555,48300.0
2005-02-03 12:00:00,34.9,34.91,34.8,34.8,59100.0,21.5612,21.5674,21.4994,21.4994,59100.0
2005-02-03 12:10:00,34.87,34.88,34.8,34.87,60300.0,21.5427,21.5489,21.4994,21.5427,60300.0
2005-02-03 12:20:00,34.88,34.88,34.84,34.88,40900.0,21.5489,21.5489,21.5241,21.5489,40900.0
2005-02-03 12:30:00,34.88,34.88,34.84,34.84,36000.0,21.5489,21.5489,21.5241,21.5241,36000.0
2005-02-03 12:40:00,34.84,34.84,34.8,34.83,33500.0,21.5241,21.5241,21.4994,21.518,33500.0
2005-02-03 12:50:00,34.81,34.83,34.78,34.79,67000.0,21.5056,21.518,21.4871,21.4933,67000.0
2005-02-03 13:00:00,34.78,34.86,34.77,34.83,56000.0,21.4871,21.5365,21.4809,21.518,56000.0
2005-02-03 13:10:00,34.83,34.85,34.81,34.85,42100.0,21.518,21.5303,21.5056,21.5303,42100.0
2005-02-03 13:20:00,34.84,34.86,34.84,34.86,34200.0,21.5241,21.5365,21.5241,21.5365,34200.0
2005-02-03 13:30:00,34.86,34.89,34.85,34.85,38200.0,21.5365,21.555,21.5303,21.5303,38200.0
2005-02-03 13:40:00,34.84,34.85,34.79,34.82,36000.0,21.5241,21.5303,21.4933,21.5118,36000.0
2005-02-03 13:50:00,34.82,34.82,34.77,34.79,26600.0,21.5118,21.5118,21.4809,21.4933,26600.0
2005-02-03 14:00:00,34.79,34.85,34.78,34.82,59300.0,21.4933,21.5303,21.4871,21.5118,59300.0
2005-02-03 14:10:00,34.82,34.83,34.77,34.79,31500.0,21.5118,21.518,21.4809,21.4933,31500.0
2005-02-03 14:20:00,34.79,34.85,34.77,34.83,34600.0,21.4933,21.5303,21.4809,21.518,34600.0
2005-02-03 14:30:00,34.83,34.91,34.83,34.91,38700.0,21.518,21.5674,21.518,21.5674,38700.0
2005-02-03 14:40:00,34.91,34.91,34.88,34.9,101400.0,21.5674,21.5674,21.5489,21.5612,101400.0
2005-02-03 14:50:00,34.91,34.91,34.88,34.89,72300.0,21.5674,21.5674,21.5489,21.555,72300.0
2005-02-03 15:00:00,34.89,34.9,34.85,34.86,36000.0,21.555,21.5612,21.5303,21.5365,36000.0
2005-02-03 15:10:00,34.87,34.93,34.85,34.9,56000.0,21.5427,21.5798,21.5303,21.5612,56000.0
2005-02-03 15:20:00,34.89,34.95,34.89,34.94,192200.0,21.555,21.5921,21.555,21.5859,192200.0
2005-02-03 15:30:00,34.94,35.09,34.93,35.09,241600.0,21.5859,21.6786,21.5798,21.6786,241600.0
2005-02-03 15:40:00,35.1,35.1,35.05,35.09,65300.0,21.6848,21.6848,21.6539,21.6786,65300.0
2005-02-03 15:50:00,35.07,35.09,35.03,35.04,51300.0,21.6662,21.6786,21.6415,21.6477,51300.0
2005-02-04 09:30:00,35.09,35.34,35.04,35.34,103600.0,21.6786,21.833,21.6477,21.833,103600.0
2005-02-04 09:40:00,35.34,35.37,35.24,35.29,76200.0,21.833,21.8516,21.7713,21.8022,76200.0
2005-02-04 09:50:00,35.31,35.47,35.29,35.41,59900.0,21.8145,21.9134,21.8022,21.8763,59900.0
2005-02-04 10:00:00,35.39,35.5,35.36,35.39,62800.0,21.8639,21.9319,21.8454,21.8639,62800.0
2005-02-04 10:10:00,35.4,35.4,35.34,35.35,37000.0,21.8701,21.8701,21.833,21.8392,37000.0
2005-02-04 10:20:00,35.35,35.39,35.34,35.38,67100.0,21.8392,21.8639,21.833,21.8578,67100.0
2005-02-04 10:30:00,35.37,35.38,35.29,35.38,58200.0,21.8516,21.8578,21.8022,21.8578,58200.0
2005-02-04 10:40:00,35.37,35.4,35.36,35.4,17800.0,21.8516,21.8701,21.8454,21.8701,17800.0
2005-02-04 10:50:00,35.4,35.4,35.34,35.37,42800.0,21.8701,21.8701,21.833,21.8516,42800.0
2005-02-04 11:00:00,35.37,35.38,35.35,35.37,38200.0,21.8516,21.8578,21.8392,21.8516,38200.0
2005-02-04 11:10:00,35.37,35.37,35.35,35.37,39400.0,21.8516,21.8516,21.8392,21.8516,39400.0
2005-02-04 11:20:00,35.37,35.38,35.37,35.37,18600.0,21.8516,21.8578,21.8516,21.8516,18600.0
2005-02-04 11:30:00,35.38,35.41,35.37,35.41,30900.0,21.8578,21.8763,21.8516,21.8763,30900.0
2005-02-04 11:40:00,35.41,35.5,35.41,35.5,24500.0,21.8763,21.9319,21.8763,21.9319,24500.0
2005-02-04 11:50:00,35.49,35.5,35.47,35.48,32700.0,21.9257,21.9319,21.9134,21.9195,32700.0
2005-02-04 12:00:00,35.47,35.48,35.47,35.47,34800.0,21.9134,21.9195,21.9134,21.9134,34800.0
2005-02-04 12:10:00,35.47,35.47,35.43,35.44,37500.0,21.9134,21.9134,21.8887,21.8948,37500.0
2005-02-04 12:20:00,35.45,35.46,35.43,35.43,10900.0,21.901,21.9072,21.8887,21.8887,10900.0
2005-02-04 12:30:00,35.43,35.43,35.36,35.38,36300.0,21.8887,21.8887,21.8454,21.8578,36300.0
2005-02-04 12:40:00,35.4,35.41,35.38,35.41,8800.0,21.8701,21.8763,21.8578,21.8763,8800.0
2005-02-04 12:50:00,35.41,35.47,35.4,35.45,15300.0,21.8763,21.9134,21.8701,21.901,15300.0
2005-02-04 13:00:00,35.46,35.48,35.42,35.42,23900.0,21.9072,21.9195,21.8825,21.8825,23900.0
2005-02-04 13:10:00,35.43,35.45,35.42,35.44,12000.0,21.8887,21.901,21.8825,21.8948,12000.0
2005-02-04 13:20:00,35.44,35.48,35.44,35.47,13600.0,21.8948,21.9195,21.8948,21.9134,13600.0
2005-02-04 13:30:00,35.47,35.49,35.47,35.49,21800.0,21.9134,21.9257,21.9134,21.9257,21800.0
2005-02-04 13:40:00,35.48,35.49,35.45,35.46,22900.0,21.9195,21.9257,21.901,21.9072,22900.0
2005-02-04 13:50:00,35.45,35.48,35.42,35.46,22600.0,21.901,21.9195,21.8825,21.9072,22600.0
2005-02-04 14:00:00,35.46,35.46,35.38,35.39,33800.0,21.9072,21.9072,21.8578,21.8639,33800.0
2005-02-04 14:10:00,35.41,35.41,35.37,35.4,19500.0,21.8763,21.8763,21.8516,21.8701,19500.0
2005-02-04 14:20:00,35.4,35.4,35.38,35.39,18500.0,21.8701,21.8701,21.8578,21.8639,18500.0
2005-02-04 14:30:00,35.39,35.39,35.33,35.35,40700.0,21.8639,21.8639,21.8269,21.8392,40700.0
2005-02-04 14:40:00,35.35,35.35,35.33,35.35,22200.0,21.8392,21.8392,21.8269,21.8392,22200.0
2005-02-04 14:50:00,35.35,35.35,35.34,35.35,22800.0,21.8392,21.8392,21.833,21.8392,22800.0
2005-02-04 15:00:00,35.35,35.35,35.33,35.35,50700.0,21.8392,21.8392,21.8269,21.8392,50700.0
2005-02-04 15:10:00,35.35,35.37,35.34,35.37,30200.0,21.8392,21.8516,21.833,21.8516,30200.0
2005-02-04 15:20:00,35.38,35.44,35.38,35.43,31100.0,21.8578,21.8948,21.8578,21.8887,31100.0
2005-02-04 15:30:00,35.42,35.48,35.42,35.47,35900.0,21.8825,21.9195,21.8825,21.9134,35900.0
2005-02-04 15:40:00,35.48,35.5,35.45,35.47,93500.0,21.9195,21.9319,21.901,21.9134,93500.0
2005-02-04 15:50:00,35.49,35.5,35.48,35.5,65600.0,21.9257,21.9319,21.9195,21.9319,65600.0
2005-02-07 09:30:00,35.31,35.44,35.31,35.44,39800.0,21.8145,21.8948,21.8145,21.8948,39800.0
2005-02-07 09:40:00,35.44,35.45,35.33,35.44,32500.0,21.8948,21.901,21.8269,21.8948,32500.0
2005-02-07 09:50:00,35.45,35.47,35.42,35.47,25500.0,21.901,21.9134,21.8825,21.9134,25500.0
2005-02-07 10:00:00,35.46,35.55,35.46,35.54,27500.0,21.9072,21.9628,21.9072,21.9566,27500.0
2005-02-07 10:10:00,35.54,35.58,35.51,35.57,31900.0,21.9566,21.9813,21.9381,21.9751,31900.0
2005-02-07 10:20:00,35.57,35.58,35.48,35.49,39100.0,21.9751,21.9813,21.9195,21.9257,39100.0
2005-02-07 10:30:00,35.49,35.49,35.43,35.44,30200.0,21.9257,21.9257,21.8887,21.8948,30200.0
2005-02-07 10:40:00,35.44,35.49,35.44,35.48,22800.0,21.8948,21.9257,21.8948,21.9195,22800.0
2005-02-07 10:50:00,35.49,35.49,35.47,35.47,20600.0,21.9257,21.9257,21.9134,21.9134,20600.0
2005-02-07 11:00:00,35.46,35.48,35.46,35.47,17400.0,21.9072,21.9195,21.9072,21.9134,17400.0
2005-02-07 11:10:00,35.47,35.49,35.46,35.47,30100.0,21.9134,21.9257,21.9072,21.9134,30100.0
2005-02-07 11:20:00,35.48,35.49,35.47,35.48,17200.0,21.9195,21.9257,21.9134,21.9195,17200.0
2005-02-07 11:30:00,35.49,35.49,35.45,35.46,28500.0,21.9257,21.9257,21.901,21.9072,28500.0
2005-02-07 11:40:00,35.45,35.45,35.41,35.42,18800.0,21.901,21.901,21.8763,21.8825,18800.0
2005-02-07 11:50:00,35.41,35.42,35.39,35.39,20200.0,21.8763,21.8825,21.8639,21.8639,20200.0
2005-02-07 12:00:00,35.39,35.41,35.39,35.41,17100.0,21.8639,21.8763,21.8639,21.8763,17100.0
2005-02-07 12:10:00,35.41,35.42,35.4,35.42,17500.0,21.8763,21.8825,21.8701,21.8825,17500.0
2005-02-07 12:20:00,35.42,35.43,35.41,35.43,13300.0,21.8825,21.8887,21.8763,21.8887,13300.0
2005-02-07 12:30:00,35.43,35.44,35.41,35.44,10500.0,21.8887,21.8948,21.8763,21.8948,10500.0
2005-02-07 12:40:00,35.44,35.47,35.43,35.45,16500.0,21.8948,21.9134,21.8887,21.901,16500.0
2005-02-07 12:50:00,35.45,35.45,35.43,35.43,50000.0,21.901,21.901,21.8887,21.8887,50000.0
2005-02-07 13:00:00,35.43,35.45,35.43,35.44,14600.0,21.8887,21.901,21.8887,21.8948,14600.0
2005-02-07 13:10:00,35.44,35.46,35.44,35.44,20900.0,21.8948,21.9072,21.8948,21.8948,20900.0
2005-02-07 13:20:00,35.44,35.45,35.4,35.4,15300.0,21.8948,21.901,21.8701,21.8701,15300.0
2005-02-07 13:30:00,35.41,35.42,35.4,35.41,14200.0,21.8763,21.8825,21.8701,21.8763,14200.0
2005-02-07 13:40:00,35.41,35.44,35.41,35.41,11800.0,21.8763,21.8948,21.8763,21.8763,11800.0
2005-02-07 13:50:00,35.41,35.41,35.38,35.38,13600.0,21.8763,21.8763,21.8578,21.8578,13600.0
2005-02-07 14:00:00,35.39,35.41,35.38,35.4,12100.0,21.8639,21.8763,21.8578,21.8701,12100.0
2005-02-07 14:10:00,35.41,35.45,35.4,35.45,19200.0,21.8763,21.901,21.8701,21.901,19200.0
2005-02-07 14:20:00,35.45,35.45,35.41,35.43,41000.0,21.901,21.901,21.8763,21.8887,41000.0
2005-02-07 14:30:00,35.44,35.46,35.42,35.46,28000.0,21.8948,21.9072,21.8825,21.9072,28000.0
2005-02-07 14:40:00,35.46,35.47,35.45,35.47,19300.0,21.9072,21.9134,21.901,21.9134,19300.0
2005-02-07 14:50:00,35.46,35.49,35.46,35.48,27900.0,21.9072,21.9257,21.9072,21.9195,27900.0
2005-02-07 15:00:00,35.48,35.49,35.47,35.49,22900.0,21.9195,21.9257,21.9134,21.9257,22900.0
2005-02-07 15:10:00,35.49,35.51,35.48,35.51,26000.0,21.9257,21.9381,21.9195,21.9381,26000.0
2005-02-07 15:20:00,35.51,35.53,35.5,35.52,25500.0,21.9381,21.9504,21.9319,21.9443,25500.0
2005-02-07 15:30:00,35.53,35.53,35.5,35.5,27200.0,21.9504,21.9504,21.9319,21.9319,27200.0
2005-02-07 15:40:00,35.51,35.52,35.5,35.51,30600.0,21.9381,21.9443,21.9319,21.9381,30600.0
2005-02-07 15:50:00,35.5,35.51,35.42,35.46,34200.0,21.9319,21.9381,21.8825,21.9072,34200.0
2005-02-08 09:30:00,35.3,35.44,35.21,35.44,47400.0,21.8083,21.8948,21.7527,21.8948,47400.0
2005-02-08 09:40:00,35.44,35.5,35.4,35.5,45800.0,21.8948,21.9319,21.8701,21.9319,45800.0
2005-02-08 09:50:00,35.5,35.61,35.5,35.59,27200.0,21.9319,21.9999,21.9319,21.9875,27200.0
2005-02-08 10:00:00,35.58,35.58,35.54,35.57,24100.0,21.9813,21.9813,21.9566,21.9751,24100.0
2005-02-08 10:10:00,35.57,35.61,35.56,35.57,45800.0,21.9751,21.9999,21.969,21.9751,45800.0
2005-02-08 10:20:00,35.56,35.6,35.55,35.59,37600.0,21.969,21.9937,21.9628,21.9875,37600.0
2005-02-08 10:30:00,35.59,35.63,35.57,35.58,26700.0,21.9875,22.0122,21.9751,21.9813,26700.0
2005-02-08 10:40:00,35.59,35.68,35.59,35.68,28500.0,21.9875,22.0431,21.9875,22.0431,28500.0
2005-02-08 10:50:00,35.67,35.73,35.67,35.71,22000.0,22.0369,22.074,22.0369,22.0616,22000.0
2005-02-08 11:00:00,35.72,35.72,35.69,35.71,13800.0,22.0678,22.0678,22.0493,22.0616,13800.0
2005-02-08 11:10:00,35.71,35.75,35.7,35.75,19600.0,22.0616,22.0863,22.0555,22.0863,19600.0
2005-02-08 11:20:00,35.74,35.79,35.74,35.79,18600.0,22.0802,22.1111,22.0802,22.1111,18600.0
2005-02-08 11:30:00,35.79,35.83,35.78,35.83,19500.0,22.1111,22.1358,22.1049,22.1358,19500.0
2005-02-08 11:40:00,35.84,36.0,35.84,36.0,95200.0,22.1419,22.2408,22.1419,22.2408,95200.0
2005-02-08 11:50:00,36.0,36.0,35.95,35.95,53900.0,22.2408,22.2408,22.2099,22.2099,53900.0
2005-02-08 12:00:00,35.95,35.95,35.92,35.93,42400.0,22.2099,22.2099,22.1914,22.1976,42400.0
2005-02-08 12:10:00,35.93,35.93,35.89,35.89,36900.0,22.1976,22.1976,22.1728,22.1728,36900.0
2005-02-08 12:20:00,35.88,35.92,35.88,35.89,42800.0,22.1667,22.1914,22.1667,22.1728,42800.0
2005-02-08 12:30:00,35.9,35.9,35.86,35.87,31800.0,22.179,22.179,22.1543,22.1605,31800.0
2005-02-08 12:40:00,35.87,35.88,35.85,35.88,22400.0,22.1605,22.1667,22.1481,22.1667,22400.0
2005-02-08 12:50:00,35.89,35.92,35.88,35.88,39000.0,22.1728,22.1914,22.1667,22.1667,39000.0
2005-02-08 13:00:00,35.87,35.9,35.87,35.89,15300.0,22.1605,22.179,22.1605,22.1728,15300.0
2005-02-08 13:10:00,35.89,35.92,35.89,35.92,21800.0,22.1728,22.1914,22.1728,22.1914,21800.0
2005-02-08 13:20:00,35.92,35.92,35.91,35.92,27600.0,22.1914,22.1914,22.1852,22.1914,27600.0
2005-02-08 13:30:00,35.92,35.92,35.89,35.9,19500.0,22.1914,22.1914,22.1728,22.179,19500.0
2005-02-08 13:40:00,35.9,35.9,35.82,35.82,33400.0,22.179,22.179,22.1296,22.1296,33400.0
2005-02-08 13:50:00,35.82,35.84,35.81,35.82,30300.0,22.1296,22.1419,22.1234,22.1296,30300.0
2005-02-08 14:00:00,35.83,35.87,35.83,35.85,23800.0,22.1358,22.1605,22.1358,22.1481,23800.0
2005-02-08 14:10:00,35.85,35.86,35.84,35.85,15400.0,22.1481,22.1543,22.1419,22.1481,15400.0
2005-02-08 14:20:00,35.85,35.85,35.84,35.84,11600.0,22.1481,22.1481,22.1419,22.1419,11600.0
2005-02-08 14:30:00,35.84,35.84,35.79,35.8,39400.0,22.1419,22.1419,22.1111,22.1172,39400.0
2005-02-08 14:40:00,35.8,35.8,35.77,35.78,49100.0,22.1172,22.1172,22.0987,22.1049,49100.0
2005-02-08 14:50:00,35.8,35.84,35.78,35.84,26200.0,22.1172,22.1419,22.1049,22.1419,26200.0
2005-02-08 15:00:00,35.85,35.87,35.85,35.87,15100.0,22.1481,22.1605,22.1481,22.1605,15100.0
2005-02-08 15:10:00,35.88,35.91,35.88,35.88,24200.0,22.1667,22.1852,22.1667,22.1667,24200.0
2005-02-08 15:20:00,35.88,35.9,35.86,35.88,41300.0,22.1667,22.179,22.1543,22.1667,41300.0
2005-02-08 15:30:00,35.87,35.89,35.86,35.89,82300.0,22.1605,22.1728,22.1543,22.1728,82300.0
2005-02-08 15:40:00,35.89,35.99,35.89,35.99,82400.0,22.1728,22.2346,22.1728,22.2346,82400.0
2005-02-08 15:50:00,36.0,36.0,35.95,35.95,103800.0,22.2408,22.2408,22.2099,22.2099,103800.0
2005-02-09 09:30:00,35.84,36.06,35.84,35.99,63700.0,22.1419,22.2779,22.1419,22.2346,63700.0
2005-02-09 09:40:00,35.99,35.99,35.7,35.7,101900.0,22.2346,22.2346,22.0555,22.0555,101900.0
2005-02-09 09:50:00,35.71,35.76,35.67,35.67,85200.0,22.0616,22.0925,22.0369,22.0369,85200.0
2005-02-09 10:00:00,35.66,35.75,35.66,35.75,84300.0,22.0307,22.0863,22.0307,22.0863,84300.0
2005-02-09 10:10:00,35.74,35.74,35.67,35.7,86000.0,22.0802,22.0802,22.0369,22.0555,86000.0
2005-02-09 10:20:00,35.7,35.75,35.5,35.61,208700.0,22.0555,22.0863,21.9319,21.9999,208700.0
2005-02-09 10:30:00,35.61,35.66,35.5,35.56,126600.0,21.9999,22.0307,21.9319,21.969,126600.0
2005-02-09 10:40:00,35.56,35.6,35.56,35.6,31100.0,21.969,21.9937,21.969,21.9937,31100.0
2005-02-09 10:50:00,35.6,35.6,35.57,35.57,25400.0,21.9937,21.9937,21.9751,21.9751,25400.0
2005-02-09 11:00:00,35.57,35.6,35.52,35.59,99300.0,21.9751,21.9937,21.9443,21.9875,99300.0
2005-02-09 11:10:00,35.58,35.58,35.5,35.54,74300.0,21.9813,21.9813,21.9319,21.9566,74300.0
2005-02-09 11:20:00,35.55,35.62,35.55,35.6,144600.0,21.9628,22.006,21.9628,21.9937,144600.0
2005-02-09 11:30:00,35.6,35.65,35.6,35.65,16300.0,21.9937,22.0246,21.9937,22.0246,16300.0
2005-02-09 11:40:00,35.64,35.65,35.62,35.65,69200.0,22.0184,22.0246,22.006,22.0246,69200.0
2005-02-09 11:50:00,35.65,35.71,35.65,35.7,188700.0,22.0246,22.0616,22.0246,22.0555,188700.0
2005-02-09 12:00:00,35.69,35.7,35.68,35.68,18400.0,22.0493,22.0555,22.0431,22.0431,18400.0
2005-02-09 12:10:00,35.68,35.7,35.68,35.7,48600.0,22.0431,22.0555,22.0431,22.0555,48600.0
2005-02-09 12:20:00,35.7,35.7,35.68,35.69,6300.0,22.0555,22.0555,22.0431,22.0493,6300.0
2005-02-09 12:30:00,35.69,35.69,35.68,35.68,10400.0,22.0493,22.0493,22.0431,22.0431,10400.0
2005-02-09 12:40:00,35.68,35.69,35.66,35.66,29400.0,22.0431,22.0493,22.0307,22.0307,29400.0
2005-02-09 12:50:00,35.66,35.67,35.59,35.63,50700.0,22.0307,22.0369,21.9875,22.0122,50700.0
2005-02-09 13:00:00,35.64,35.66,35.63,35.66,85100.0,22.0184,22.0307,22.0122,22.0307,85100.0
2005-02-09 13:10:00,35.66,35.67,35.64,35.64,10200.0,22.0307,22.0369,22.0184,22.0184,10200.0
2005-02-09 13:20:00,35.65,35.66,35.64,35.66,55000.0,22.0246,22.0307,22.0184,22.0307,55000.0
2005-02-09 13:30:00,35.66,35.7,35.66,35.68,22500.0,22.0307,22.0555,22.0307,22.0431,22500.0
2005-02-09 13:40:00,35.69,35.69,35.67,35.68,11000.0,22.0493,22.0493,22.0369,22.0431,11000.0
2005-02-09 13:50:00,35.66,35.67,35.64,35.64,23700.0,22.0307,22.0369,22.0184,22.0184,23700.0
2005-02-09 14:00:00,35.65,35.67,35.6,35.6,41100.0,22.0246,22.0369,21.9937,21.9937,41100.0
2005-02-09 14:10:00,35.6,35.6,35.55,35.56,30000.0,21.9937,21.9937,21.9628,21.969,30000.0
2005-02-09 14:20:00,35.56,35.59,35.53,35.53,50600.0,21.969,21.9875,21.9504,21.9504,50600.0
2005-02-09 14:30:00,35.55,35.6,35.55,35.59,17800.0,21.9628,21.9937,21.9628,21.9875,17800.0
2005-02-09 14:40:00,35.59,35.63,35.59,35.62,14800.0,21.9875,22.0122,21.9875,22.006,14800.0
2005-02-09 14:50:00,35.62,35.63,35.6,35.6,24700.0,22.006,22.0122,21.9937,21.9937,24700.0
2005-02-09 15:00:00,35.6,35.63,35.6,35.6,41000.0,21.9937,22.0122,21.9937,21.9937,41000.0
2005-02-09 15:10:00,35.6,35.6,35.58,35.6,27900.0,21.9937,21.9937,21.9813,21.9937,27900.0
2005-02-09 15:20:00,35.6,35.63,35.56,35.56,41300.0,21.9937,22.0122,21.969,21.969,41300.0
2005-02-09 15:30:00,35.55,35.61,35.55,35.58,130400.0,21.9628,21.9999,21.9628,21.9813,130400.0
2005-02-09 15:40:00,35.58,35.6,35.56,35.56,48400.0,21.9813,21.9937,21.969,21.969,48400.0
2005-02-09 15:50:00,35.55,35.56,35.4,35.45,111500.0,21.9628,21.969,21.8701,21.901,111500.0
2005-02-10 09:30:00,35.52,35.52,35.37,35.43,34400.0,21.9443,21.9443,21.8516,21.8887,34400.0
2005-02-10 09:40:00,35.44,35.58,35.44,35.51,27400.0,21.8948,21.9813,21.8948,21.9381,27400.0
2005-02-10 09:50:00,35.52,35.57,35.49,35.55,24800.0,21.9443,21.9751,21.9257,21.9628,24800.0
2005-02-10 10:00:00,35.55,35.6,35.53,35.53,19100.0,21.9628,21.9937,21.9504,21.9504,19100.0
2005-02-10 10:10:00,35.53,35.57,35.52,35.56,26500.0,21.9504,21.9751,21.9443,21.969,26500.0
2005-02-10 10:20:00,35.56,35.58,35.55,35.57,16600.0,21.969,21.9813,21.9628,21.9751,16600.0
2005-02-10 10:30:00,35.55,35.57,35.55,35.57,36300.0,21.9628,21.9751,21.9628,21.9751,36300.0
2005-02-10 10:40:00,35.57,35.63,35.57,35.61,23000.0,21.9751,22.0122,21.9751,21.9999,23000.0
2005-02-10 10:50:00,35.63,35.67,35.63,35.65,67100.0,22.0122,22.0369,22.0122,22.0246,67100.0
2005-02-10 11:00:00,35.65,35.72,35.65,35.71,47300.0,22.0246,22.0678,22.0246,22.0616,47300.0
2005-02-10 11:10:00,35.7,35.72,35.67,35.69,17800.0,22.0555,22.0678,22.0369,22.0493,17800.0
2005-02-10 11:20:00,35.68,35.71,35.66,35.71,34600.0,22.0431,22.0616,22.0307,22.0616,34600.0
2005-02-10 11:30:00,35.71,35.71,35.68,35.7,24000.0,22.0616,22.0616,22.0431,22.0555,24000.0
2005-02-10 11:40:00,35.71,35.77,35.71,35.75,55800.0,22.0616,22.0987,22.0616,22.0863,55800.0
2005-02-10 11:50:00,35.75,35.78,35.75,35.78,11300.0,22.0863,22.1049,22.0863,22.1049,11300.0
2005-02-10 12:00:00,35.78,35.94,35.78,35.91,71500.0,22.1049,22.2037,22.1049,22.1852,71500.0
2005-02-10 12:10:00,35.91,35.92,35.88,35.88,41600.0,22.1852,22.1914,22.1667,22.1667,41600.0
2005-02-10 12:20:00,35.87,35.87,35.78,35.78,36600.0,22.1605,22.1605,22.1049,22.1049,36600.0
2005-02-10 12:30:00,35.78,35.79,35.77,35.77,4500.0,22.1049,22.1111,22.0987,22.0987,4500.0
2005-02-10 12:40:00,35.77,35.78,35.73,35.74,30900.0,22.0987,22.1049,22.074,22.0802,30900.0
2005-02-10 12:50:00,35.73,35.73,35.7,35.7,73200.0,22.074,22.074,22.0555,22.0555,73200.0
2005-02-10 13:00:00,35.71,35.71,35.69,35.7,23800.0,22.0616,22.0616,22.0493,22.0555,23800.0
2005-02-10 13:10:00,35.71,35.74,35.71,35.71,15100.0,22.0616,22.0802,22.0616,22.0616,15100.0
2005-02-10 13:20:00,35.71,35.77,35.71,35.77,24700.0,22.0616,22.0987,22.0616,22.0987,24700.0
2005-02-10 13:30:00,35.77,35.78,35.75,35.75,21500.0,22.0987,22.1049,22.0863,22.0863,21500.0
2005-02-10 13:40:00,35.74,35.75,35.71,35.71,10600.0,22.0802,22.0863,22.0616,22.0616,10600.0
2005-02-10 13:50:00,35.7,35.76,35.7,35.76,8000.0,22.0555,22.0925,22.0555,22.0925,8000.0
2005-02-10 14:00:00,35.77,35.77,35.76,35.77,13600.0,22.0987,22.0987,22.0925,22.0987,13600.0
2005-02-10 14:10:00,35.77,35.78,35.74,35.75,39200.0,22.0987,22.1049,22.0802,22.0863,39200.0
2005-02-10 14:20:00,35.75,35.76,35.74,35.75,6300.0,22.0863,22.0925,22.0802,22.0863,6300.0
2005-02-10 14:30:00,35.75,35.75,35.71,35.72,13600.0,22.0863,22.0863,22.0616,22.0678,13600.0
2005-02-10 14:40:00,35.72,35.72,35.64,35.68,32400.0,22.0678,22.0678,22.0184,22.0431,32400.0
2005-02-10 14:50:00,35.69,35.74,35.68,35.72,29300.0,22.0493,22.0802,22.0431,22.0678,29300.0
2005-02-10 15:00:00,35.73,35.81,35.71,35.8,32400.0,22.074,22.1234,22.0616,22.1172,32400.0
2005-02-10 15:10:00,35.8,35.8,35.77,35.78,25200.0,22.1172,22.1172,22.0987,22.1049,25200.0
2005-02-10 15:20:00,35.78,35.79,35.77,35.78,37200.0,22.1049,22.1111,22.0987,22.1049,37200.0
2005-02-10 15:30:00,35.79,35.84,35.79,35.82,48900.0,22.1111,22.1419,22.1111,22.1296,48900.0
2005-02-10 15:40:00,35.82,35.89,35.82,35.86,89700.0,22.1296,22.1728,22.1296,22.1543,89700.0
2005-02-10 15:50:00,35.86,35.92,35.83,35.84,90300.0,22.1543,22.1914,22.1358,22.1419,90300.0
2005-02-11 09:30:00,35.65,35.75,35.63,35.72,56700.0,22.0246,22.0863,22.0122,22.0678,56700.0
2005-02-11 09:40:00,35.7,35.75,35.61,35.61,46300.0,22.0555,22.0863,21.9999,21.9999,46300.0
2005-02-11 09:50:00,35.61,35.72,35.61,35.66,31000.0,21.9999,22.0678,21.9999,22.0307,31000.0
2005-02-11 10:00:00,35.67,35.7,35.65,35.67,24400.0,22.0369,22.0555,22.0246,22.0369,24400.0
2005-02-11 10:10:00,35.67,35.67,35.59,35.61,31400.0,22.0369,22.0369,21.9875,21.9999,31400.0
2005-02-11 10:20:00,35.6,35.67,35.58,35.67,19500.0,21.9937,22.0369,21.9813,22.0369,19500.0
2005-02-11 10:30:00,35.67,35.68,35.63,35.67,31100.0,22.0369,22.0431,22.0122,22.0369,31100.0
2005-02-11 10:40:00,35.67,35.7,35.64,35.68,19200.0,22.0369,22.0555,22.0184,22.0431,19200.0
2005-02-11 10:50:00,35.7,35.81,35.69,35.78,37900.0,22.0555,22.1234,22.0493,22.1049,37900.0
2005-02-11 11:00:00,35.78,35.87,35.78,35.83,31300.0,22.1049,22.1605,22.1049,22.1358,31300.0
2005-02-11 11:10:00,35.84,35.93,35.8,35.93,41400.0,22.1419,22.1976,22.1172,22.1976,41400.0
2005-02-11 11:20:00,35.93,36.0,35.91,36.0,61800.0,22.1976,22.2408,22.1852,22.2408,61800.0
2005-02-11 11:30:00,36.03,36.08,35.89,35.89,84800.0,22.2593,22.2902,22.1728,22.1728,84800.0
2005-02-11 11:40:00,35.89,35.94,35.89,35.91,44800.0,22.1728,22.2037,22.1728,22.1852,44800.0
2005-02-11 11:50:00,35.91,35.92,35.88,35.89,31000.0,22.1852,22.1914,22.1667,22.1728,31000.0
2005-02-11 12:00:00,35.9,35.9,35.85,35.88,44800.0,22.179,22.179,22.1481,22.1667,44800.0
2005-02-11 12:10:00,35.88,35.89,35.75,35.77,86900.0,22.1667,22.1728,22.0863,22.0987,86900.0
2005-02-11 12:20:00,35.77,35.83,35.77,35.8,24900.0,22.0987,22.1358,22.0987,22.1172,24900.0
2005-02-11 12:30:00,35.8,35.88,35.77,35.86,22300.0,22.1172,22.1667,22.0987,22.1543,22300.0
2005-02-11 12:40:00,35.87,35.9,35.84,35.9,17100.0,22.1605,22.179,22.1419,22.179,17100.0
2005-02-11 12:50:00,35.89,35.9,35.89,35.89,20300.0,22.1728,22.179,22.1728,22.1728,20300.0
2005-02-11 13:00:00,35.89,35.96,35.88,35.95,37500.0,22.1728,22.2161,22.1667,22.2099,37500.0
2005-02-11 13:10:00,35.95,35.95,35.9,35.9,16900.0,22.2099,22.2099,22.179,22.179,16900.0
2005-02-11 13:20:00,35.9,35.95,35.9,35.94,8600.0,22.179,22.2099,22.179,22.2037,8600.0
2005-02-11 13:30:00,35.95,35.95,35.93,35.94,34700.0,22.2099,22.2099,22.1976,22.2037,34700.0
2005-02-11 13:40:00,35.93,35.95,35.93,35.94,17400.0,22.1976,22.2099,22.1976,22.2037,17400.0
2005-02-11 13:50:00,35.94,35.95,35.92,35.92,19500.0,22.2037,22.2099,22.1914,22.1914,19500.0
2005-02-11 14:00:00,35.91,35.91,35.87,35.89,42000.0,22.1852,22.1852,22.1605,22.1728,42000.0
2005-02-11 14:10:00,35.89,35.9,35.87,35.89,21000.0,22.1728,22.179,22.1605,22.1728,21000.0
2005-02-11 14:20:00,35.89,35.89,35.84,35.85,14500.0,22.1728,22.1728,22.1419,22.1481,14500.0
2005-02-11 14:30:00,35.86,35.86,35.84,35.85,14600.0,22.1543,22.1543,22.1419,22.1481,14600.0
2005-02-11 14:40:00,35.85,35.85,35.83,35.83,15600.0,22.1481,22.1481,22.1358,22.1358,15600.0
2005-02-11 14:50:00,35.84,35.84,35.82,35.82,14000.0,22.1419,22.1419,22.1296,22.1296,14000.0
2005-02-11 15:00:00,35.82,35.83,35.79,35.79,24500.0,22.1296,22.1358,22.1111,22.1111,24500.0
2005-02-11 15:10:00,35.8,35.81,35.78,35.79,37200.0,22.1172,22.1234,22.1049,22.1111,37200.0
2005-02-11 15:20:00,35.79,35.8,35.76,35.78,39300.0,22.1111,22.1172,22.0925,22.1049,39300.0
2005-02-11 15:30:00,35.78,35.8,35.78,35.78,30800.0,22.1049,22.1172,22.1049,22.1049,30800.0
2005-02-11 15:40:00,35.79,35.82,35.78,35.81,58000.0,22.1111,22.1296,22.1049,22.1234,58000.0
2005-02-11 15:50:00,35.81,35.82,35.77,35.77,34500.0,22.1234,22.1296,22.0987,22.0987,34500.0
2005-02-14 09:30:00,35.77,36.0,35.77,35.95,36900.0,22.0987,22.2408,22.0987,22.2099,36900.0
2005-02-14 09:40:00,35.95,35.98,35.89,35.89,43600.0,22.2099,22.2284,22.1728,22.1728,43600.0
2005-02-14 09:50:00,35.92,35.92,35.87,35.89,45200.0,22.1914,22.1914,22.1605,22.1728,45200.0
2005-02-14 10:00:00,35.9,35.9,35.87,35.9,49000.0,22.179,22.179,22.1605,22.179,49000.0
2005-02-14 10:10:00,35.9,35.93,35.87,35.91,46900.0,22.179,22.1976,22.1605,22.1852,46900.0
2005-02-14 10:20:00,35.91,35.94,35.85,35.93,58900.0,22.1852,22.2037,22.1481,22.1976,58900.0
2005-02-14 10:30:00,35.93,35.93,35.9,35.9,49600.0,22.1976,22.1976,22.179,22.179,49600.0
2005-02-14 10:40:00,35.91,35.91,35.81,35.81,55200.0,22.1852,22.1852,22.1234,22.1234,55200.0
2005-02-14 10:50:00,35.8,35.85,35.8,35.83,41000.0,22.1172,22.1481,22.1172,22.1358,41000.0
2005-02-14 11:00:00,35.82,35.87,35.79,35.84,33200.0,22.1296,22.1605,22.1111,22.1419,33200.0
2005-02-14 11:10:00,35.84,35.88,35.82,35.84,29200.0,22.1419,22.1667,22.1296,22.1419,29200.0
2005-02-14 11:20:00,35.84,35.87,35.83,35.87,11300.0,22.1419,22.1605,22.1358,22.1605,11300.0
2005-02-14 11:30:00,35.86,35.89,35.86,35.88,21500.0,22.1543,22.1728,22.1543,22.1667,21500.0
2005-02-14 11:40:00,35.87,35.88,35.8,35.83,61000.0,22.1605,22.1667,22.1172,22.1358,61000.0
2005-02-14 11:50:00,35.84,35.86,35.82,35.85,25900.0,22.1419,22.1543,22.1296,22.1481,25900.0
2005-02-14 12:00:00,35.84,35.86,35.82,35.85,22500.0,22.1419,22.1543,22.1296,22.1481,22500.0
2005-02-14 12:10:00,35.85,35.85,35.82,35.85,20800.0,22.1481,22.1481,22.1296,22.1481,20800.0
2005-02-14 12:20:00,35.84,35.89,35.84,35.89,23500.0,22.1419,22.1728,22.1419,22.1728,23500.0
2005-02-14 12:30:00,35.88,35.92,35.87,35.92,21400.0,22.1667,22.1914,22.1605,22.1914,21400.0
2005-02-14 12:40:00,35.92,35.93,35.9,35.91,27400.0,22.1914,22.1976,22.179,22.1852,27400.0
2005-02-14 12:50:00,35.91,35.91,35.9,35.91,26000.0,22.1852,22.1852,22.179,22.1852,26000.0
2005-02-14 13:00:00,35.91,35.92,35.88,35.88,32700.0,22.1852,22.1914,22.1667,22.1667,32700.0
2005-02-14 13:10:00,35.88,35.89,35.87,35.89,22200.0,22.1667,22.1728,22.1605,22.1728,22200.0
2005-02-14 13:20:00,35.9,35.9,35.87,35.89,23600.0,22.179,22.179,22.1605,22.1728,23600.0
2005-02-14 13:30:00,35.88,35.89,35.86,35.86,47300.0,22.1667,22.1728,22.1543,22.1543,47300.0
2005-02-14 13:40:00,35.85,35.87,35.85,35.87,28900.0,22.1481,22.1605,22.1481,22.1605,28900.0
2005-02-14 13:50:00,35.86,35.91,35.86,35.88,21600.0,22.1543,22.1852,22.1543,22.1667,21600.0
2005-02-14 14:00:00,35.89,35.9,35.86,35.89,18400.0,22.1728,22.179,22.1543,22.1728,18400.0
2005-02-14 14:10:00,35.89,35.9,35.89,35.89,21300.0,22.1728,22.179,22.1728,22.1728,21300.0
2005-02-14 14:20:00,35.89,35.89,35.86,35.89,29700.0,22.1728,22.1728,22.1543,22.1728,29700.0
2005-02-14 14:30:00,35.88,35.94,35.88,35.94,23000.0,22.1667,22.2037,22.1667,22.2037,23000.0
2005-02-14 14:40:00,35.93,35.95,35.9,35.94,53100.0,22.1976,22.2099,22.179,22.2037,53100.0
2005-02-14 14:50:00,35.93,35.93,35.88,35.91,53300.0,22.1976,22.1976,22.1667,22.1852,53300.0
2005-02-14 15:00:00,35.91,35.92,35.89,35.89,47600.0,22.1852,22.1914,22.1728,22.1728,47600.0
2005-02-14 15:10:00,35.89,35.91,35.88,35.9,72100.0,22.1728,22.1852,22.1667,22.179,72100.0
2005-02-14 15:20:00,35.91,35.93,35.9,35.93,35700.0,22.1852,22.1976,22.179,22.1976,35700.0
2005-02-14 15:30:00,35.93,35.96,35.9,35.92,49400.0,22.1976,22.2161,22.179,22.1914,49400.0
2005-02-14 15:40:00,35.92,35.96,35.91,35.96,54800.0,22.1914,22.2161,22.1852,22.2161,54800.0
2005-02-14 15:50:00,35.95,35.99,35.92,35.99,57800.0,22.2099,22.2346,22.1914,22.2346,57800.0
2005-02-15 09:30:00,35.99,36.02,35.88,35.94,39100.0,22.2346,22.2532,22.1667,22.2037,39100.0
2005-02-15 09:40:00,35.96,35.99,35.91,35.91,25600.0,22.2161,22.2346,22.1852,22.1852,25600.0
2005-02-15 09:50:00,35.93,35.93,35.9,35.92,24900.0,22.1976,22.1976,22.179,22.1914,24900.0
2005-02-15 10:00:00,35.93,35.95,35.9,35.92,33300.0,22.1976,22.2099,22.179,22.1914,33300.0
2005-02-15 10:10:00,35.92,35.95,35.92,35.95,9600.0,22.1914,22.2099,22.1914,22.2099,9600.0
2005-02-15 10:20:00,35.95,36.0,35.95,35.99,18300.0,22.2099,22.2408,22.2099,22.2346,18300.0
2005-02-15 10:30:00,35.99,36.01,35.96,35.99,105100.0,22.2346,22.247,22.2161,22.2346,105100.0
2005-02-15 10:40:00,35.98,35.99,35.98,35.99,26200.0,22.2284,22.2346,22.2284,22.2346,26200.0
2005-02-15 10:50:00,35.99,36.02,35.98,36.02,36900.0,22.2346,22.2532,22.2284,22.2532,36900.0
2005-02-15 11:00:00,36.02,36.08,36.0,36.05,29800.0,22.2532,22.2902,22.2408,22.2717,29800.0
2005-02-15 11:10:00,36.05,36.05,36.04,36.05,26000.0,22.2717,22.2717,22.2655,22.2717,26000.0
2005-02-15 11:20:00,36.04,36.05,36.04,36.04,12000.0,22.2655,22.2717,22.2655,22.2655,12000.0
2005-02-15 11:30:00,36.05,36.05,36.04,36.04,39800.0,22.2717,22.2717,22.2655,22.2655,39800.0
2005-02-15 11:40:00,36.05,36.05,36.04,36.04,22800.0,22.2717,22.2717,22.2655,22.2655,22800.0
2005-02-15 11:50:00,36.04,36.05,36.04,36.05,20800.0,22.2655,22.2717,22.2655,22.2717,20800.0
2005-02-15 12:00:00,36.05,36.05,36.02,36.02,22000.0,22.2717,22.2717,22.2532,22.2532,22000.0
2005-02-15 12:10:00,36.03,36.12,36.03,36.11,30600.0,22.2593,22.3149,22.2593,22.3088,30600.0
2005-02-15 12:20:00,36.11,36.11,36.05,36.05,33100.0,22.3088,22.3088,22.2717,22.2717,33100.0
2005-02-15 12:30:00,36.05,36.1,36.04,36.05,20700.0,22.2717,22.3026,22.2655,22.2717,20700.0
2005-02-15 12:40:00,36.05,36.06,36.0,36.01,30500.0,22.2717,22.2779,22.2408,22.247,30500.0
2005-02-15 12:50:00,36.01,36.01,35.96,35.96,13800.0,22.247,22.247,22.2161,22.2161,13800.0
2005-02-15 13:00:00,35.96,36.0,35.95,35.97,45700.0,22.2161,22.2408,22.2099,22.2223,45700.0
2005-02-15 13:10:00,35.96,35.96,35.94,35.94,12400.0,22.2161,22.2161,22.2037,22.2037,12400.0
2005-02-15 13:20:00,35.95,35.98,35.93,35.96,33500.0,22.2099,22.2284,22.1976,22.2161,33500.0
2005-02-15 13:30:00,35.97,35.97,35.92,35.96,26500.0,22.2223,22.2223,22.1914,22.2161,26500.0
2005-02-15 13:40:00,35.96,35.99,35.95,35.96,26000.0,22.2161,22.2346,22.2099,22.2161,26000.0
2005-02-15 13:50:00,35.96,35.97,35.91,35.91,29700.0,22.2161,22.2223,22.1852,22.1852,29700.0
2005-02-15 14:00:00,35.9,35.93,35.9,35.91,14500.0,22.179,22.1976,22.179,22.1852,14500.0
2005-02-15 14:10:00,35.91,35.93,35.9,35.91,19200.0,22.1852,22.1976,22.179,22.1852,19200.0
2005-02-15 14:20:00,35.91,35.94,35.9,35.93,11400.0,22.1852,22.2037,22.179,22.1976,11400.0
2005-02-15 14:30:00,35.93,35.95,35.93,35.94,25700.0,22.1976,22.2099,22.1976,22.2037,25700.0
2005-02-15 14:40:00,35.94,35.95,35.94,35.94,12900.0,22.2037,22.2099,22.2037,22.2037,12900.0
2005-02-15 14:50:00,35.94,35.95,35.94,35.94,24300.0,22.2037,22.2099,22.2037,22.2037,24300.0
2005-02-15 15:00:00,35.94,35.95,35.92,35.94,35300.0,22.2037,22.2099,22.1914,22.2037,35300.0
2005-02-15 15:10:00,35.95,35.95,35.89,35.89,24200.0,22.2099,22.2099,22.1728,22.1728,24200.0
2005-02-15 15:20:00,35.89,35.9,35.88,35.89,38300.0,22.1728,22.179,22.1667,22.1728,38300.0
2005-02-15 15:30:00,35.89,35.93,35.88,35.9,53800.0,22.1728,22.1976,22.1667,22.179,53800.0
2005-02-15 15:40:00,35.9,35.94,35.89,35.89,43400.0,22.179,22.2037,22.1728,22.1728,43400.0
2005-02-15 15:50:00,35.9,35.9,35.82,35.86,53500.0,22.179,22.179,22.1296,22.1543,53500.0
2005-02-16 09:30:00,35.83,35.83,35.76,35.79,37600.0,22.1358,22.1358,22.0925,22.1111,37600.0
2005-02-16 09:40:00,35.79,35.84,35.75,35.76,25200.0,22.1111,22.1419,22.0863,22.0925,25200.0
2005-02-16 09:50:00,35.76,35.79,35.74,35.74,23100.0,22.0925,22.1111,22.0802,22.0802,23100.0
2005-02-16 10:00:00,35.73,35.73,35.56,35.71,42400.0,22.074,22.074,21.969,22.0616,42400.0
2005-02-16 10:10:00,35.71,35.73,35.65,35.73,25400.0,22.0616,22.074,22.0246,22.074,25400.0
2005-02-16 10:20:00,35.73,35.73,35.64,35.71,73300.0,22.074,22.074,22.0184,22.0616,73300.0
2005-02-16 10:30:00,35.7,35.75,35.69,35.7,19200.0,22.0555,22.0863,22.0493,22.0555,19200.0
2005-02-16 10:40:00,35.7,35.7,35.66,35.68,14400.0,22.0555,22.0555,22.0307,22.0431,14400.0
2005-02-16 10:50:00,35.67,35.74,35.66,35.71,20600.0,22.0369,22.0802,22.0307,22.0616,20600.0
2005-02-16 11:00:00,35.71,35.71,35.69,35.71,31100.0,22.0616,22.0616,22.0493,22.0616,31100.0
2005-02-16 11:10:00,35.71,35.71,35.65,35.68,67800.0,22.0616,22.0616,22.0246,22.0431,67800.0
2005-02-16 11:20:00,35.67,35.67,35.6,35.61,38400.0,22.0369,22.0369,21.9937,21.9999,38400.0
2005-02-16 11:30:00,35.61,35.67,35.6,35.67,52400.0,21.9999,22.0369,21.9937,22.0369,52400.0
2005-02-16 11:40:00,35.67,35.68,35.64,35.67,28000.0,22.0369,22.0431,22.0184,22.0369,28000.0
2005-02-16 11:50:00,35.67,35.67,35.58,35.59,22000.0,22.0369,22.0369,21.9813,21.9875,22000.0
2005-02-16 12:00:00,35.59,35.62,35.57,35.62,38800.0,21.9875,22.006,21.9751,22.006,38800.0
2005-02-16 12:10:00,35.61,35.62,35.59,35.62,15000.0,21.9999,22.006,21.9875,22.006,15000.0
2005-02-16 12:20:00,35.61,35.65,35.61,35.64,31700.0,21.9999,22.0246,21.9999,22.0184,31700.0
2005-02-16 12:30:00,35.64,35.69,35.64,35.69,34300.0,22.0184,22.0493,22.0184,22.0493,34300.0
2005-02-16 12:40:00,35.69,35.73,35.67,35.69,30100.0,22.0493,22.074,22.0369,22.0493,30100.0
2005-02-16 12:50:00,35.69,35.73,35.68,35.73,27600.0,22.0493,22.074,22.0431,22.074,27600.0
2005-02-16 13:00:00,35.72,35.78,35.72,35.77,31100.0,22.0678,22.1049,22.0678,22.0987,31100.0
2005-02-16 13:10:00,35.78,35.79,35.76,35.78,15700.0,22.1049,22.1111,22.0925,22.1049,15700.0
2005-02-16 13:20:00,35.79,35.8,35.75,35.77,27200.0,22.1111,22.1172,22.0863,22.0987,27200.0
2005-02-16 13:30:00,35.77,35.79,35.75,35.79,18500.0,22.0987,22.1111,22.0863,22.1111,18500.0
2005-02-16 13:40:00,35.79,35.8,35.78,35.79,24500.0,22.1111,22.1172,22.1049,22.1111,24500.0
2005-02-16 13:50:00,35.79,35.85,35.79,35.82,21700.0,22.1111,22.1481,22.1111,22.1296,21700.0
2005-02-16 14:00:00,35.84,35.91,35.84,35.89,78500.0,22.1419,22.1852,22.1419,22.1728,78500.0
2005-02-16 14:10:00,35.88,35.9,35.85,35.86,29400.0,22.1667,22.179,22.1481,22.1543,29400.0
2005-02-16 14:20:00,35.86,35.89,35.85,35.89,13800.0,22.1543,22.1728,22.1481,22.1728,13800.0
2005-02-16 14:30:00,35.88,35.89,35.85,35.85,20900.0,22.1667,22.1728,22.1481,22.1481,20900.0
2005-02-16 14:40:00,35.85,35.93,35.83,35.88,36900.0,22.1481,22.1976,22.1358,22.1667,36900.0
2005-02-16 14:50:00,35.88,35.93,35.81,35.93,28300.0,22.1667,22.1976,22.1234,22.1976,28300.0
2005-02-16 15:00:00,35.93,35.93,35.87,35.9,44800.0,22.1976,22.1976,22.1605,22.179,44800.0
2005-02-16 15:10:00,35.9,35.91,35.85,35.86,61100.0,22.179,22.1852,22.1481,22.1543,61100.0
2005-02-16 15:20:00,35.86,35.9,35.83,35.85,37800.0,22.1543,22.179,22.1358,22.1481,37800.0
2005-02-16 15:30:00,35.85,35.87,35.83,35.86,69900.0,22.1481,22.1605,22.1358,22.1543,69900.0
2005-02-16 15:40:00,35.86,35.94,35.85,35.93,55000.0,22.1543,22.2037,22.1481,22.1976,55000.0
2005-02-16 15:50:00,35.93,35.97,35.9,35.91,67300.0,22.1976,22.2223,22.179,22.1852,67300.0
2005-02-17 09:30:00,35.9,35.94,35.84,35.85,41200.0,22.179,22.2037,22.1419,22.1481,41200.0
2005-02-17 09:40:00,35.84,35.88,35.8,35.88,32200.0,22.1419,22.1667,22.1172,22.1667,32200.0
2005-02-17 09:50:00,35.88,35.94,35.85,35.93,18400.0,22.1667,22.2037,22.1481,22.1976,18400.0
2005-02-17 10:00:00,35.95,36.0,35.93,35.99,77700.0,22.2099,22.2408,22.1976,22.2346,77700.0
2005-02-17 10:10:00,35.99,36.0,35.91,35.96,54700.0,22.2346,22.2408,22.1852,22.2161,54700.0
2005-02-17 10:20:00,35.98,36.0,35.93,35.96,31800.0,22.2284,22.2408,22.1976,22.2161,31800.0
2005-02-17 10:30:00,35.96,36.0,35.87,35.87,62700.0,22.2161,22.2408,22.1605,22.1605,62700.0
2005-02-17 10:40:00,35.87,35.88,35.85,35.86,20200.0,22.1605,22.1667,22.1481,22.1543,20200.0
2005-02-17 10:50:00,35.86,35.87,35.82,35.85,54900.0,22.1543,22.1605,22.1296,22.1481,54900.0
2005-02-17 11:00:00,35.85,35.92,35.85,35.88,83400.0,22.1481,22.1914,22.1481,22.1667,83400.0
2005-02-17 11:10:00,35.88,35.92,35.86,35.88,123400.0,22.1667,22.1914,22.1543,22.1667,123400.0
2005-02-17 11:20:00,35.88,35.96,35.88,35.91,35200.0,22.1667,22.2161,22.1667,22.1852,35200.0
2005-02-17 11:30:00,35.9,35.93,35.85,35.89,27600.0,22.179,22.1976,22.1481,22.1728,27600.0
2005-02-17 11:40:00,35.89,35.91,35.85,35.87,68200.0,22.1728,22.1852,22.1481,22.1605,68200.0
2005-02-17 11:50:00,35.87,35.88,35.85,35.88,21100.0,22.1605,22.1667,22.1481,22.1667,21100.0
2005-02-17 12:00:00,35.9,35.97,35.88,35.97,27200.0,22.179,22.2223,22.1667,22.2223,27200.0
2005-02-17 12:10:00,35.98,36.0,35.96,35.99,17300.0,22.2284,22.2408,22.2161,22.2346,17300.0
2005-02-17 12:20:00,36.0,36.0,35.95,35.96,40600.0,22.2408,22.2408,22.2099,22.2161,40600.0
2005-02-17 12:30:00,35.97,35.98,35.88,35.88,33300.0,22.2223,22.2284,22.1667,22.1667,33300.0
2005-02-17 12:40:00,35.89,35.91,35.81,35.87,18700.0,22.1728,22.1852,22.1234,22.1605,18700.0
2005-02-17 12:50:00,35.87,35.93,35.86,35.91,26600.0,22.1605,22.1976,22.1543,22.1852,26600.0
2005-02-17 13:00:00,35.91,35.95,35.9,35.92,51300.0,22.1852,22.2099,22.179,22.1914,51300.0
2005-02-17 13:10:00,35.92,35.95,35.91,35.91,17500.0,22.1914,22.2099,22.1852,22.1852,17500.0
2005-02-17 13:20:00,35.91,35.95,35.9,35.92,42900.0,22.1852,22.2099,22.179,22.1914,42900.0
2005-02-17 13:30:00,35.91,35.94,35.87,35.93,17200.0,22.1852,22.2037,22.1605,22.1976,17200.0
2005-02-17 13:40:00,35.92,35.92,35.87,35.88,15900.0,22.1914,22.1914,22.1605,22.1667,15900.0
2005-02-17 13:50:00,35.87,35.89,35.82,35.86,12500.0,22.1605,22.1728,22.1296,22.1543,12500.0
2005-02-17 14:00:00,35.86,35.89,35.81,35.89,22500.0,22.1543,22.1728,22.1234,22.1728,22500.0
2005-02-17 14:10:00,35.89,35.93,35.88,35.91,37700.0,22.1728,22.1976,22.1667,22.1852,37700.0
2005-02-17 14:20:00,35.92,35.94,35.9,35.94,59300.0,22.1914,22.2037,22.179,22.2037,59300.0
2005-02-17 14:30:00,35.93,35.94,35.9,35.91,9700.0,22.1976,22.2037,22.179,22.1852,9700.0
2005-02-17 14:40:00,35.92,35.93,35.89,35.9,42000.0,22.1914,22.1976,22.1728,22.179,42000.0
2005-02-17 14:50:00,35.9,35.95,35.9,35.9,66900.0,22.179,22.2099,22.179,22.179,66900.0
2005-02-17 15:00:00,35.9,35.95,35.88,35.95,49900.0,22.179,22.2099,22.1667,22.2099,49900.0
2005-02-17 15:10:00,35.95,35.95,35.92,35.94,41900.0,22.2099,22.2099,22.1914,22.2037,41900.0
2005-02-17 15:20:00,35.95,35.98,35.93,35.95,55600.0,22.2099,22.2284,22.1976,22.2099,55600.0
2005-02-17 15:30:00,35.96,36.07,35.96,36.06,98900.0,22.2161,22.284,22.2161,22.2779,98900.0
2005-02-17 15:40:00,36.07,36.18,36.05,36.06,103800.0,22.284,22.352,22.2717,22.2779,103800.0
2005-02-17 15:50:00,36.06,36.09,35.98,36.01,166500.0,22.2779,22.2964,22.2284,22.247,166500.0
2005-02-18 09:30:00,36.0,36.01,35.91,35.92,208000.0,22.2408,22.247,22.1852,22.1914,208000.0
2005-02-18 09:40:00,35.93,35.93,35.79,35.79,56000.0,22.1976,22.1976,22.1111,22.1111,56000.0
2005-02-18 09:50:00,35.8,35.81,35.65,35.7,109400.0,22.1172,22.1234,22.0246,22.0555,109400.0
2005-02-18 10:00:00,35.68,35.77,35.5,35.6,130500.0,22.0431,22.0987,21.9319,21.9937,130500.0
2005-02-18 10:10:00,35.6,35.6,35.5,35.56,46100.0,21.9937,21.9937,21.9319,21.969,46100.0
2005-02-18 10:20:00,35.56,35.65,35.53,35.61,115300.0,21.969,22.0246,21.9504,21.9999,115300.0
2005-02-18 10:30:00,35.6,35.63,35.52,35.55,40300.0,21.9937,22.0122,21.9443,21.9628,40300.0
2005-02-18 10:40:00,35.55,35.56,35.5,35.51,29000.0,21.9628,21.969,21.9319,21.9381,29000.0
2005-02-18 10:50:00,35.5,35.55,35.5,35.54,26800.0,21.9319,21.9628,21.9319,21.9566,26800.0
2005-02-18 11:00:00,35.52,35.61,35.51,35.61,49600.0,21.9443,21.9999,21.9381,21.9999,49600.0
2005-02-18 11:10:00,35.61,35.64,35.56,35.62,21900.0,21.9999,22.0184,21.969,22.006,21900.0
2005-02-18 11:20:00,35.62,35.66,35.6,35.63,30200.0,22.006,22.0307,21.9937,22.0122,30200.0
2005-02-18 11:30:00,35.63,35.7,35.58,35.7,38700.0,22.0122,22.0555,21.9813,22.0555,38700.0
2005-02-18 11:40:00,35.69,35.7,35.52,35.52,22100.0,22.0493,22.0555,21.9443,21.9443,22100.0
2005-02-18 11:50:00,35.52,36.05,35.51,35.9,265300.0,21.9443,22.2717,21.9381,22.179,265300.0
2005-02-18 12:00:00,35.88,35.89,35.75,35.75,69300.0,22.1667,22.1728,22.0863,22.0863,69300.0
2005-02-18 12:10:00,35.74,35.86,35.74,35.74,47400.0,22.0802,22.1543,22.0802,22.0802,47400.0
2005-02-18 12:20:00,35.74,35.81,35.71,35.77,23000.0,22.0802,22.1234,22.0616,22.0987,23000.0
2005-02-18 12:30:00,35.76,35.8,35.69,35.75,41400.0,22.0925,22.1172,22.0493,22.0863,41400.0
2005-02-18 12:40:00,35.75,35.81,35.67,35.76,44100.0,22.0863,22.1234,22.0369,22.0925,44100.0
2005-02-18 12:50:00,35.74,35.75,35.69,35.74,65800.0,22.0802,22.0863,22.0493,22.0802,65800.0
2005-02-18 13:00:00,35.7,35.75,35.68,35.71,79000.0,22.0555,22.0863,22.0431,22.0616,79000.0
2005-02-18 13:10:00,35.71,35.72,35.67,35.67,41200.0,22.0616,22.0678,22.0369,22.0369,41200.0
2005-02-18 13:20:00,35.67,35.71,35.64,35.69,46900.0,22.0369,22.0616,22.0184,22.0493,46900.0
2005-02-18 13:30:00,35.66,35.7,35.63,35.66,62300.0,22.0307,22.0555,22.0122,22.0307,62300.0
2005-02-18 13:40:00,35.63,35.73,35.63,35.68,67000.0,22.0122,22.074,22.0122,22.0431,67000.0
2005-02-18 13:50:00,35.7,35.75,35.67,35.68,41100.0,22.0555,22.0863,22.0369,22.0431,41100.0
2005-02-18 14:00:00,35.68,35.7,35.68,35.69,17100.0,22.0431,22.0555,22.0431,22.0493,17100.0
2005-02-18 14:10:00,35.68,35.86,35.68,35.77,65700.0,22.0431,22.1543,22.0431,22.0987,65700.0
2005-02-18 14:20:00,35.77,35.8,35.75,35.77,12800.0,22.0987,22.1172,22.0863,22.0987,12800.0
2005-02-18 14:30:00,35.79,35.86,35.76,35.84,26600.0,22.1111,22.1543,22.0925,22.1419,26600.0
2005-02-18 14:40:00,35.84,35.84,35.78,35.83,14200.0,22.1419,22.1419,22.1049,22.1358,14200.0
2005-02-18 14:50:00,35.82,35.85,35.79,35.81,18000.0,22.1296,22.1481,22.1111,22.1234,18000.0
2005-02-18 15:00:00,35.84,35.95,35.84,35.86,50600.0,22.1419,22.2099,22.1419,22.1543,50600.0
2005-02-18 15:10:00,35.87,35.9,35.85,35.9,39800.0,22.1605,22.179,22.1481,22.179,39800.0
2005-02-18 15:20:00,35.91,35.95,35.86,35.92,33000.0,22.1852,22.2099,22.1543,22.1914,33000.0
2005-02-18 15:30:00,35.93,35.99,35.88,35.96,75500.0,22.1976,22.2346,22.1667,22.2161,75500.0
2005-02-18 15:40:00,35.96,35.99,35.9,35.9,42700.0,22.2161,22.2346,22.179,22.179,42700.0
2005-02-18 15:50:00,35.91,35.92,35.85,35.9,167900.0,22.1852,22.1914,22.1481,22.179,167900.0
2005-02-22 09:30:00,35.91,35.95,35.78,35.79,63900.0,22.1852,22.2099,22.1049,22.1111,63900.0
2005-02-22 09:40:00,35.78,35.79,35.65,35.66,73500.0,22.1049,22.1111,22.0246,22.0307,73500.0
2005-02-22 09:50:00,35.66,35.68,35.59,35.67,84500.0,22.0307,22.0431,21.9875,22.0369,84500.0
2005-02-22 10:00:00,35.66,35.72,35.65,35.66,68300.0,22.0307,22.0678,22.0246,22.0307,68300.0
2005-02-22 10:10:00,35.67,35.79,35.66,35.79,72600.0,22.0369,22.1111,22.0307,22.1111,72600.0
2005-02-22 10:20:00,35.79,35.79,35.65,35.73,82400.0,22.1111,22.1111,22.0246,22.074,82400.0
2005-02-22 10:30:00,35.74,35.76,35.72,35.76,34000.0,22.0802,22.0925,22.0678,22.0925,34000.0
2005-02-22 10:40:00,35.76,35.79,35.74,35.75,30600.0,22.0925,22.1111,22.0802,22.0863,30600.0
2005-02-22 10:50:00,35.75,35.78,35.67,35.67,41600.0,22.0863,22.1049,22.0369,22.0369,41600.0
2005-02-22 11:00:00,35.67,35.7,35.67,35.67,70800.0,22.0369,22.0555,22.0369,22.0369,70800.0
2005-02-22 11:10:00,35.67,35.7,35.62,35.63,86800.0,22.0369,22.0555,22.006,22.0122,86800.0
2005-02-22 11:20:00,35.63,35.67,35.61,35.61,27500.0,22.0122,22.0369,21.9999,21.9999,27500.0
2005-02-22 11:30:00,35.62,35.62,35.53,35.55,71300.0,22.006,22.006,21.9504,21.9628,71300.0
2005-02-22 11:40:00,35.54,35.55,35.5,35.54,89200.0,21.9566,21.9628,21.9319,21.9566,89200.0
2005-02-22 11:50:00,35.55,35.55,35.49,35.53,84600.0,21.9628,21.9628,21.9257,21.9504,84600.0
2005-02-22 12:00:00,35.53,35.68,35.52,35.66,35600.0,21.9504,22.0431,21.9443,22.0307,35600.0
2005-02-22 12:10:00,35.65,35.66,35.51,35.51,14100.0,22.0246,22.0307,21.9381,21.9381,14100.0
2005-02-22 12:20:00,35.5,35.5,35.31,35.39,134600.0,21.9319,21.9319,21.8145,21.8639,134600.0
2005-02-22 12:30:00,35.39,35.55,35.26,35.26,156000.0,21.8639,21.9628,21.7836,21.7836,156000.0
2005-02-22 12:40:00,35.27,35.29,35.2,35.21,28600.0,21.7898,21.8022,21.7466,21.7527,28600.0
2005-02-22 12:50:00,35.21,35.25,35.17,35.17,34100.0,21.7527,21.7774,21.728,21.728,34100.0
2005-02-22 13:00:00,35.16,35.17,35.1,35.16,92200.0,21.7218,21.728,21.6848,21.7218,92200.0
2005-02-22 13:10:00,35.17,35.24,35.17,35.23,24800.0,21.728,21.7713,21.728,21.7651,24800.0
2005-02-22 13:20:00,35.24,35.24,35.15,35.19,50100.0,21.7713,21.7713,21.7157,21.7404,50100.0
2005-02-22 13:30:00,35.19,35.2,35.15,35.16,56100.0,21.7404,21.7466,21.7157,21.7218,56100.0
2005-02-22 13:40:00,35.17,35.19,35.17,35.18,26400.0,21.728,21.7404,21.728,21.7342,26400.0
2005-02-22 13:50:00,35.18,35.22,35.18,35.2,41600.0,21.7342,21.7589,21.7342,21.7466,41600.0
2005-02-22 14:00:00,35.2,35.21,35.05,35.08,75100.0,21.7466,21.7527,21.6539,21.6724,75100.0
2005-02-22 14:10:00,35.11,35.14,35.02,35.03,50200.0,21.691,21.7095,21.6354,21.6415,50200.0
2005-02-22 14:20:00,35.02,35.04,34.9,34.94,56000.0,21.6354,21.6477,21.5612,21.5859,56000.0
2005-02-22 14:30:00,34.95,35.11,34.94,35.11,76300.0,21.5921,21.691,21.5859,21.691,76300.0
2005-02-22 14:40:00,35.11,35.11,35.0,35.01,79900.0,21.691,21.691,21.623,21.6292,79900.0
2005-02-22 14:50:00,35.0,35.03,34.99,35.01,57900.0,21.623,21.6415,21.6168,21.6292,57900.0
2005-02-22 15:00:00,35.0,35.02,34.99,34.99,41000.0,21.623,21.6354,21.6168,21.6168,41000.0
2005-02-22 15:10:00,35.0,35.09,34.98,35.07,67600.0,21.623,21.6786,21.6106,21.6662,67600.0
2005-02-22 15:20:00,35.08,35.09,34.94,35.03,57700.0,21.6724,21.6786,21.5859,21.6415,57700.0
2005-02-22 15:30:00,35.03,35.06,35.02,35.03,45800.0,21.6415,21.6601,21.6354,21.6415,45800.0
2005-02-22 15:40:00,35.03,35.03,34.93,34.94,77300.0,21.6415,21.6415,21.5798,21.5859,77300.0
2005-02-22 15:50:00,34.93,34.98,34.92,34.93,73100.0,21.5798,21.6106,21.5736,21.5798,73100.0
2005-02-23 09:30:00,35.2,35.32,35.2,35.26,53100.0,21.7466,21.8207,21.7466,21.7836,53100.0
2005-02-23 09:40:00,35.27,35.28,35.1,35.1,88500.0,21.7898,21.796,21.6848,21.6848,88500.0
2005-02-23 09:50:00,35.09,35.25,34.98,35.08,131100.0,21.6786,21.7774,21.6106,21.6724,131100.0
2005-02-23 10:00:00,35.08,35.16,35.05,35.15,284800.0,21.6724,21.7218,21.6539,21.7157,284800.0
2005-02-23 10:10:00,35.18,35.18,35.06,35.08,120000.0,21.7342,21.7342,21.6601,21.6724,120000.0
2005-02-23 10:20:00,35.08,35.12,35.05,35.09,88700.0,21.6724,21.6971,21.6539,21.6786,88700.0
2005-02-23 10:30:00,35.1,35.1,35.03,35.04,50000.0,21.6848,21.6848,21.6415,21.6477,50000.0
2005-02-23 10:40:00,35.06,35.06,35.0,35.05,21100.0,21.6601,21.6601,21.623,21.6539,21100.0
2005-02-23 10:50:00,35.04,35.1,35.04,35.09,33900.0,21.6477,21.6848,21.6477,21.6786,33900.0
2005-02-23 11:00:00,35.09,35.1,35.03,35.06,44600.0,21.6786,21.6848,21.6415,21.6601,44600.0
2005-02-23 11:10:00,35.07,35.1,35.07,35.1,22400.0,21.6662,21.6848,21.6662,21.6848,22400.0
2005-02-23 11:20:00,35.09,35.1,35.06,35.06,14500.0,21.6786,21.6848,21.6601,21.6601,14500.0
2005-02-23 11:30:00,35.06,35.09,35.04,35.07,26600.0,21.6601,21.6786,21.6477,21.6662,26600.0
2005-02-23 11:40:00,35.08,35.08,35.03,35.08,24800.0,21.6724,21.6724,21.6415,21.6724,24800.0
2005-02-23 11:50:00,35.08,35.09,35.05,35.05,21000.0,21.6724,21.6786,21.6539,21.6539,21000.0
2005-02-23 12:00:00,35.05,35.11,35.05,35.09,77500.0,21.6539,21.691,21.6539,21.6786,77500.0
2005-02-23 12:10:00,35.09,35.12,35.08,35.09,52200.0,21.6786,21.6971,21.6724,21.6786,52200.0
2005-02-23 12:20:00,35.1,35.11,35.07,35.08,71200.0,21.6848,21.691,21.6662,21.6724,71200.0
2005-02-23 12:30:00,35.08,35.08,35.06,35.07,24400.0,21.6724,21.6724,21.6601,21.6662,24400.0
2005-02-23 12:40:00,35.07,35.08,35.06,35.06,9500.0,21.6662,21.6724,21.6601,21.6601,9500.0
2005-02-23 12:50:00,35.07,35.07,35.02,35.03,15900.0,21.6662,21.6662,21.6354,21.6415,15900.0
2005-02-23 13:00:00,35.02,35.05,35.02,35.04,15500.0,21.6354,21.6539,21.6354,21.6477,15500.0
2005-02-23 13:10:00,35.04,35.05,34.99,34.99,19300.0,21.6477,21.6539,21.6168,21.6168,19300.0
2005-02-23 13:20:00,35.0,35.0,34.91,34.95,38400.0,21.623,21.623,21.5674,21.5921,38400.0
2005-02-23 13:30:00,34.95,34.99,34.95,34.97,72900.0,21.5921,21.6168,21.5921,21.6045,72900.0
2005-02-23 13:40:00,34.96,34.98,34.85,34.88,81600.0,21.5983,21.6106,21.5303,21.5489,81600.0
2005-02-23 13:50:00,34.88,34.95,34.82,34.82,78200.0,21.5489,21.5921,21.5118,21.5118,78200.0
2005-02-23 14:00:00,34.83,34.9,34.8,34.84,43300.0,21.518,21.5612,21.4994,21.5241,43300.0
2005-02-23 14:10:00,34.83,34.85,34.79,34.8,22500.0,21.518,21.5303,21.4933,21.4994,22500.0
2005-02-23 14:20:00,34.81,34.93,34.81,34.93,19400.0,21.5056,21.5798,21.5056,21.5798,19400.0
2005-02-23 14:30:00,34.92,35.02,34.92,34.98,50100.0,21.5736,21.6354,21.5736,21.6106,50100.0
2005-02-23 14:40:00,34.99,35.01,34.94,34.99,28300.0,21.6168,21.6292,21.5859,21.6168,28300.0
2005-02-23 14:50:00,34.99,35.0,34.91,34.92,22000.0,21.6168,21.623,21.5674,21.5736,22000.0
2005-02-23 15:00:00,34.92,35.01,34.92,35.01,28500.0,21.5736,21.6292,21.5736,21.6292,28500.0
2005-02-23 15:10:00,35.02,35.05,35.0,35.04,57600.0,21.6354,21.6539,21.623,21.6477,57600.0
2005-02-23 15:20:00,35.04,35.07,35.03,35.05,34000.0,21.6477,21.6662,21.6415,21.6539,34000.0
2005-02-23 15:30:00,35.05,35.1,35.04,35.04,35900.0,21.6539,21.6848,21.6477,21.6477,35900.0
2005-02-23 15:40:00,35.04,35.05,35.0,35.01,84600.0,21.6477,21.6539,21.623,21.6292,84600.0
2005-02-23 15:50:00,35.01,35.03,34.98,35.0,166300.0,21.6292,21.6415,21.6106,21.623,166300.0
2005-02-24 09:30:00,35.0,35.0,34.81,34.95,94300.0,21.623,21.623,21.5056,21.5921,94300.0
2005-02-24 09:40:00,34.95,34.95,34.79,34.88,80400.0,21.5921,21.5921,21.4933,21.5489,80400.0
2005-02-24 09:50:00,34.88,34.93,34.81,34.85,50900.0,21.5489,21.5798,21.5056,21.5303,50900.0
2005-02-24 10:00:00,34.84,34.91,34.83,34.91,37000.0,21.5241,21.5674,21.518,21.5674,37000.0
2005-02-24 10:10:00,34.9,34.93,34.85,34.86,42300.0,21.5612,21.5798,21.5303,21.5365,42300.0
2005-02-24 10:20:00,34.86,34.91,34.85,34.87,32700.0,21.5365,21.5674,21.5303,21.5427,32700.0
2005-02-24 10:30:00,34.87,35.0,34.85,34.91,73900.0,21.5427,21.623,21.5303,21.5674,73900.0
2005-02-24 10:40:00,34.91,35.0,34.91,35.0,46500.0,21.5674,21.623,21.5674,21.623,46500.0
2005-02-24 10:50:00,35.0,35.02,34.92,34.95,85100.0,21.623,21.6354,21.5736,21.5921,85100.0
2005-02-24 11:00:00,34.96,35.0,34.95,35.0,58400.0,21.5983,21.623,21.5921,21.623,58400.0
2005-02-24 11:10:00,35.0,35.01,34.97,34.99,63800.0,21.623,21.6292,21.6045,21.6168,63800.0
2005-02-24 11:20:00,34.99,35.0,34.98,34.99,36100.0,21.6168,21.623,21.6106,21.6168,36100.0
2005-02-24 11:30:00,34.98,35.0,34.98,34.99,37700.0,21.6106,21.623,21.6106,21.6168,37700.0
2005-02-24 11:40:00,35.0,35.09,35.0,35.03,59800.0,21.623,21.6786,21.623,21.6415,59800.0
2005-02-24 11:50:00,35.03,35.03,34.96,35.03,28200.0,21.6415,21.6415,21.5983,21.6415,28200.0
2005-02-24 12:00:00,35.03,35.03,34.99,34.99,39600.0,21.6415,21.6415,21.6168,21.6168,39600.0
2005-02-24 12:10:00,34.99,35.0,34.99,35.0,18300.0,21.6168,21.623,21.6168,21.623,18300.0
2005-02-24 12:20:00,34.99,35.0,34.97,34.99,25600.0,21.6168,21.623,21.6045,21.6168,25600.0
2005-02-24 12:30:00,35.0,35.03,34.98,35.03,57400.0,21.623,21.6415,21.6106,21.6415,57400.0
2005-02-24 12:40:00,35.02,35.08,35.0,35.04,32800.0,21.6354,21.6724,21.623,21.6477,32800.0
2005-02-24 12:50:00,35.05,35.06,35.04,35.04,24700.0,21.6539,21.6601,21.6477,21.6477,24700.0
2005-02-24 13:00:00,35.03,35.09,35.03,35.07,41000.0,21.6415,21.6786,21.6415,21.6662,41000.0
2005-02-24 13:10:00,35.07,35.08,35.04,35.08,21800.0,21.6662,21.6724,21.6477,21.6724,21800.0
2005-02-24 13:20:00,35.08,35.12,35.07,35.09,26500.0,21.6724,21.6971,21.6662,21.6786,26500.0
2005-02-24 13:30:00,35.08,35.11,35.03,35.1,48200.0,21.6724,21.691,21.6415,21.6848,48200.0
2005-02-24 13:40:00,35.1,35.14,35.08,35.14,17500.0,21.6848,21.7095,21.6724,21.7095,17500.0
2005-02-24 13:50:00,35.14,35.2,35.13,35.15,32400.0,21.7095,21.7466,21.7033,21.7157,32400.0
2005-02-24 14:00:00,35.15,35.23,35.14,35.22,30800.0,21.7157,21.7651,21.7095,21.7589,30800.0
2005-02-24 14:10:00,35.22,35.37,35.21,35.36,50200.0,21.7589,21.8516,21.7527,21.8454,50200.0
2005-02-24 14:20:00,35.36,35.36,35.28,35.3,28500.0,21.8454,21.8454,21.796,21.8083,28500.0
2005-02-24 14:30:00,35.29,35.29,35.25,35.27,60700.0,21.8022,21.8022,21.7774,21.7898,60700.0
2005-02-24 14:40:00,35.27,35.37,35.27,35.37,56800.0,21.7898,21.8516,21.7898,21.8516,56800.0
2005-02-24 14:50:00,35.36,35.43,35.36,35.39,34300.0,21.8454,21.8887,21.8454,21.8639,34300.0
2005-02-24 15:00:00,35.39,35.4,35.36,35.39,107900.0,21.8639,21.8701,21.8454,21.8639,107900.0
2005-02-24 15:10:00,35.4,35.4,35.29,35.3,70000.0,21.8701,21.8701,21.8022,21.8083,70000.0
2005-02-24 15:20:00,35.3,35.33,35.25,35.27,35400.0,21.8083,21.8269,21.7774,21.7898,35400.0
2005-02-24 15:30:00,35.29,35.4,35.29,35.39,85100.0,21.8022,21.8701,21.8022,21.8639,85100.0
2005-02-24 15:40:00,35.4,35.47,35.35,35.38,263400.0,21.8701,21.9134,21.8392,21.8578,263400.0
2005-02-24 15:50:00,35.38,35.39,35.34,35.35,114300.0,21.8578,21.8639,21.833,21.8392,114300.0
2005-02-25 09:30:00,35.25,35.33,35.18,35.25,86800.0,21.7774,21.8269,21.7342,21.7774,86800.0
2005-02-25 09:40:00,35.26,35.3,35.13,35.19,107000.0,21.7836,21.8083,21.7033,21.7404,107000.0
2005-02-25 09:50:00,35.18,35.19,35.09,35.1,67200.0,21.7342,21.7404,21.6786,21.6848,67200.0
2005-02-25 10:00:00,35.09,35.1,34.92,35.0,136400.0,21.6786,21.6848,21.5736,21.623,136400.0
2005-02-25 10:10:00,35.0,35.07,34.99,35.06,135200.0,21.623,21.6662,21.6168,21.6601,135200.0
2005-02-25 10:20:00,35.06,35.24,35.02,35.21,139800.0,21.6601,21.7713,21.6354,21.7527,139800.0
2005-02-25 10:30:00,35.21,35.21,35.15,35.18,137500.0,21.7527,21.7527,21.7157,21.7342,137500.0
2005-02-25 10:40:00,35.19,35.39,35.0,35.27,96300.0,21.7404,21.8639,21.623,21.7898,96300.0
2005-02-25 10:50:00,35.27,35.27,35.15,35.16,100000.0,21.7898,21.7898,21.7157,21.7218,100000.0
2005-02-25 11:00:00,35.15,35.19,35.12,35.19,100300.0,21.7157,21.7404,21.6971,21.7404,100300.0
2005-02-25 11:10:00,35.19,35.31,35.18,35.3,159400.0,21.7404,21.8145,21.7342,21.8083,159400.0
2005-02-25 11:20:00,35.28,35.33,35.27,35.31,55300.0,21.796,21.8269,21.7898,21.8145,55300.0
2005-02-25 11:30:00,35.33,35.33,35.28,35.29,31200.0,21.8269,21.8269,21.796,21.8022,31200.0
2005-02-25 11:40:00,35.29,35.29,35.25,35.27,17600.0,21.8022,21.8022,21.7774,21.7898,17600.0
2005-02-25 11:50:00,35.27,35.33,35.25,35.31,101300.0,21.7898,21.8269,21.7774,21.8145,101300.0
2005-02-25 12:00:00,35.29,35.32,35.28,35.32,81800.0,21.8022,21.8207,21.796,21.8207,81800.0
2005-02-25 12:10:00,35.33,35.34,35.3,35.32,44000.0,21.8269,21.833,21.8083,21.8207,44000.0
2005-02-25 12:20:00,35.33,35.34,35.31,35.32,93800.0,21.8269,21.833,21.8145,21.8207,93800.0
2005-02-25 12:30:00,35.32,35.33,35.3,35.32,27600.0,21.8207,21.8269,21.8083,21.8207,27600.0
2005-02-25 12:40:00,35.32,35.35,35.31,35.35,24600.0,21.8207,21.8392,21.8145,21.8392,24600.0
2005-02-25 12:50:00,35.35,35.39,35.34,35.39,15200.0,21.8392,21.8639,21.833,21.8639,15200.0
2005-02-25 13:00:00,35.39,35.41,35.38,35.4,18000.0,21.8639,21.8763,21.8578,21.8701,18000.0
2005-02-25 13:10:00,35.39,35.39,35.32,35.34,29400.0,21.8639,21.8639,21.8207,21.833,29400.0
2005-02-25 13:20:00,35.34,35.36,35.34,35.35,26500.0,21.833,21.8454,21.833,21.8392,26500.0
2005-02-25 13:30:00,35.35,35.39,35.34,35.39,27700.0,21.8392,21.8639,21.833,21.8639,27700.0
2005-02-25 13:40:00,35.39,35.4,35.38,35.4,19800.0,21.8639,21.8701,21.8578,21.8701,19800.0
2005-02-25 13:50:00,35.4,35.43,35.4,35.41,21700.0,21.8701,21.8887,21.8701,21.8763,21700.0
2005-02-25 14:00:00,35.42,35.45,35.4,35.45,40100.0,21.8825,21.901,21.8701,21.901,40100.0
2005-02-25 14:10:00,35.46,35.47,35.45,35.47,57600.0,21.9072,21.9134,21.901,21.9134,57600.0
2005-02-25 14:20:00,35.48,35.5,35.42,35.44,105000.0,21.9195,21.9319,21.8825,21.8948,105000.0
2005-02-25 14:30:00,35.44,35.45,35.4,35.41,48900.0,21.8948,21.901,21.8701,21.8763,48900.0
2005-02-25 14:40:00,35.41,35.41,35.33,35.36,63200.0,21.8763,21.8763,21.8269,21.8454,63200.0
2005-02-25 14:50:00,35.37,35.39,35.36,35.39,288000.0,21.8516,21.8639,21.8454,21.8639,288000.0
2005-02-25 15:00:00,35.39,35.46,35.39,35.4,25800.0,21.8639,21.9072,21.8639,21.8701,25800.0
2005-02-25 15:10:00,35.41,35.47,35.4,35.46,36800.0,21.8763,21.9134,21.8701,21.9072,36800.0
2005-02-25 15:20:00,35.48,35.5,35.41,35.49,42500.0,21.9195,21.9319,21.8763,21.9257,42500.0
2005-02-25 15:30:00,35.49,35.51,35.44,35.5,76000.0,21.9257,21.9381,21.8948,21.9319,76000.0
2005-02-25 15:40:00,35.51,35.51,35.47,35.5,83800.0,21.9381,21.9381,21.9134,21.9319,83800.0
2005-02-25 15:50:00,35.51,35.55,35.49,35.5,102700.0,21.9381,21.9628,21.9257,21.9319,102700.0
2005-02-28 09:30:00,35.5,35.65,35.46,35.47,47200.0,21.9319,22.0246,21.9072,21.9134,47200.0
2005-02-28 09:40:00,35.45,35.66,35.3,35.66,53200.0,21.901,22.0307,21.8083,22.0307,53200.0
2005-02-28 09:50:00,35.64,35.77,35.54,35.66,44400.0,22.0184,22.0987,21.9566,22.0307,44400.0
2005-02-28 10:00:00,35.69,35.8,35.67,35.72,124600.0,22.0493,22.1172,22.0369,22.0678,124600.0
2005-02-28 10:10:00,35.73,35.77,35.72,35.77,186200.0,22.074,22.0987,22.0678,22.0987,186200.0
2005-02-28 10:20:00,35.77,35.77,35.72,35.75,137600.0,22.0987,22.0987,22.0678,22.0863,137600.0
2005-02-28 10:30:00,35.74,35.75,35.69,35.69,22000.0,22.0802,22.0863,22.0493,22.0493,22000.0
2005-02-28 10:40:00,35.7,35.75,35.7,35.7,36400.0,22.0555,22.0863,22.0555,22.0555,36400.0
2005-02-28 10:50:00,35.71,35.71,35.66,35.69,47000.0,22.0616,22.0616,22.0307,22.0493,47000.0
2005-02-28 11:00:00,35.69,35.7,35.66,35.69,44300.0,22.0493,22.0555,22.0307,22.0493,44300.0
2005-02-28 11:10:00,35.69,35.69,35.63,35.64,30000.0,22.0493,22.0493,22.0122,22.0184,30000.0
2005-02-28 11:20:00,35.64,35.68,35.61,35.62,21100.0,22.0184,22.0431,21.9999,22.006,21100.0
2005-02-28 11:30:00,35.62,35.65,35.56,35.63,77800.0,22.006,22.0246,21.969,22.0122,77800.0
2005-02-28 11:40:00,35.63,35.66,35.61,35.62,19600.0,22.0122,22.0307,21.9999,22.006,19600.0
2005-02-28 11:50:00,35.61,35.69,35.58,35.68,55800.0,21.9999,22.0493,21.9813,22.0431,55800.0
2005-02-28 12:00:00,35.68,35.68,35.5,35.5,147700.0,22.0431,22.0431,21.9319,21.9319,147700.0
2005-02-28 12:10:00,35.5,35.6,35.37,35.38,139800.0,21.9319,21.9937,21.8516,21.8578,139800.0
2005-02-28 12:20:00,35.37,36.6,35.37,35.43,161100.0,21.8516,22.6115,21.8516,21.8887,161100.0
2005-02-28 12:30:00,35.44,35.6,35.41,35.46,48000.0,21.8948,21.9937,21.8763,21.9072,48000.0
2005-02-28 12:40:00,35.46,35.48,35.4,35.4,41800.0,21.9072,21.9195,21.8701,21.8701,41800.0
2005-02-28 12:50:00,35.4,35.4,35.36,35.39,20800.0,21.8701,21.8701,21.8454,21.8639,20800.0
2005-02-28 13:00:00,35.39,35.41,35.37,35.37,10300.0,21.8639,21.8763,21.8516,21.8516,10300.0
2005-02-28 13:10:00,35.38,35.38,35.32,35.35,64900.0,21.8578,21.8578,21.8207,21.8392,64900.0
2005-02-28 13:20:00,35.35,35.35,35.3,35.33,19900.0,21.8392,21.8392,21.8083,21.8269,19900.0
2005-02-28 13:30:00,35.33,35.34,35.21,35.21,53100.0,21.8269,21.833,21.7527,21.7527,53100.0
2005-02-28 13:40:00,35.2,35.23,35.19,35.22,72200.0,21.7466,21.7651,21.7404,21.7589,72200.0
2005-02-28 13:50:00,35.23,35.24,35.17,35.17,26900.0,21.7651,21.7713,21.728,21.728,26900.0
2005-02-28 14:00:00,35.18,35.23,35.14,35.21,64300.0,21.7342,21.7651,21.7095,21.7527,64300.0
2005-02-28 14:10:00,35.22,35.23,35.17,35.23,26800.0,21.7589,21.7651,21.728,21.7651,26800.0
2005-02-28 14:20:00,35.23,35.25,35.21,35.21,30500.0,21.7651,21.7774,21.7527,21.7527,30500.0
2005-02-28 14:30:00,35.21,35.23,35.19,35.23,44600.0,21.7527,21.7651,21.7404,21.7651,44600.0
2005-02-28 14:40:00,35.23,35.31,35.21,35.31,107800.0,21.7651,21.8145,21.7527,21.8145,107800.0
2005-02-28 14:50:00,35.3,35.3,35.2,35.2,51200.0,21.8083,21.8083,21.7466,21.7466,51200.0
2005-02-28 15:00:00,35.2,35.24,35.19,35.23,106300.0,21.7466,21.7713,21.7404,21.7651,106300.0
2005-02-28 15:10:00,35.24,35.4,35.23,35.4,115800.0,21.7713,21.8701,21.7651,21.8701,115800.0
2005-02-28 15:20:00,35.4,35.42,35.3,35.31,96900.0,21.8701,21.8825,21.8083,21.8145,96900.0
2005-02-28 15:30:00,35.31,35.4,35.29,35.29,67600.0,21.8145,21.8701,21.8022,21.8022,67600.0
2005-02-28 15:40:00,35.29,35.3,35.22,35.23,92900.0,21.8022,21.8083,21.7589,21.7651,92900.0
2005-02-28 15:50:00,35.23,35.23,35.15,35.16,175700.0,21.7651,21.7651,21.7157,21.7218,175700.0
2005-03-01 09:30:00,35.15,35.24,35.0,35.22,141400.0,21.7157,21.7713,21.623,21.7589,141400.0
2005-03-01 09:40:00,35.22,35.4,35.19,35.39,105200.0,21.7589,21.8701,21.7404,21.8639,105200.0
2005-03-01 09:50:00,35.41,35.77,35.41,35.77,82500.0,21.8763,22.0987,21.8763,22.0987,82500.0
2005-03-01 10:00:00,35.77,35.85,35.6,35.6,121300.0,22.0987,22.1481,21.9937,21.9937,121300.0
2005-03-01 10:10:00,35.62,35.62,35.57,35.6,110700.0,22.006,22.006,21.9751,21.9937,110700.0
2005-03-01 10:20:00,35.63,35.63,35.58,35.63,34400.0,22.0122,22.0122,21.9813,22.0122,34400.0
2005-03-01 10:30:00,35.61,35.7,35.61,35.69,41300.0,21.9999,22.0555,21.9999,22.0493,41300.0
2005-03-01 10:40:00,35.69,35.69,35.6,35.64,41100.0,22.0493,22.0493,21.9937,22.0184,41100.0
2005-03-01 10:50:00,35.65,35.7,35.65,35.69,52300.0,22.0246,22.0555,22.0246,22.0493,52300.0
2005-03-01 11:00:00,35.69,35.71,35.69,35.71,111400.0,22.0493,22.0616,22.0493,22.0616,111400.0
2005-03-01 11:10:00,35.71,35.71,35.62,35.64,48400.0,22.0616,22.0616,22.006,22.0184,48400.0
2005-03-01 11:20:00,35.64,35.65,35.59,35.64,32100.0,22.0184,22.0246,21.9875,22.0184,32100.0
2005-03-01 11:30:00,35.64,35.73,35.63,35.7,42200.0,22.0184,22.074,22.0122,22.0555,42200.0
2005-03-01 11:40:00,35.69,35.73,35.68,35.72,33300.0,22.0493,22.074,22.0431,22.0678,33300.0
2005-03-01 11:50:00,35.72,35.88,35.7,35.88,79300.0,22.0678,22.1667,22.0555,22.1667,79300.0
2005-03-01 12:00:00,35.87,35.88,35.75,35.75,75400.0,22.1605,22.1667,22.0863,22.0863,75400.0
2005-03-01 12:10:00,35.76,35.78,35.72,35.78,69000.0,22.0925,22.1049,22.0678,22.1049,69000.0
2005-03-01 12:20:00,35.77,35.77,35.74,35.75,39800.0,22.0987,22.0987,22.0802,22.0863,39800.0
2005-03-01 12:30:00,35.75,35.76,35.63,35.65,38100.0,22.0863,22.0925,22.0122,22.0246,38100.0
2005-03-01 12:40:00,35.65,35.66,35.62,35.64,40800.0,22.0246,22.0307,22.006,22.0184,40800.0
2005-03-01 12:50:00,35.64,35.68,35.6,35.64,55600.0,22.0184,22.0431,21.9937,22.0184,55600.0
2005-03-01 13:00:00,35.64,35.67,35.63,35.66,27500.0,22.0184,22.0369,22.0122,22.0307,27500.0
2005-03-01 13:10:00,35.66,35.67,35.62,35.62,15900.0,22.0307,22.0369,22.006,22.006,15900.0
2005-03-01 13:20:00,35.62,35.62,35.48,35.51,68500.0,22.006,22.006,21.9195,21.9381,68500.0
2005-03-01 13:30:00,35.5,35.58,35.5,35.56,41200.0,21.9319,21.9813,21.9319,21.969,41200.0
2005-03-01 13:40:00,35.55,35.63,35.55,35.61,28700.0,21.9628,22.0122,21.9628,21.9999,28700.0
2005-03-01 13:50:00,35.56,35.65,35.56,35.64,23900.0,21.969,22.0246,21.969,22.0184,23900.0
2005-03-01 14:00:00,35.65,35.69,35.65,35.65,33400.0,22.0246,22.0493,22.0246,22.0246,33400.0
2005-03-01 14:10:00,35.65,35.7,35.64,35.7,23600.0,22.0246,22.0555,22.0184,22.0555,23600.0
2005-03-01 14:20:00,35.7,35.71,35.64,35.64,29500.0,22.0555,22.0616,22.0184,22.0184,29500.0
2005-03-01 14:30:00,35.65,35.65,35.57,35.57,45900.0,22.0246,22.0246,21.9751,21.9751,45900.0
2005-03-01 14:40:00,35.58,35.58,35.54,35.57,68100.0,21.9813,21.9813,21.9566,21.9751,68100.0
2005-03-01 14:50:00,35.6,35.6,35.55,35.58,28900.0,21.9937,21.9937,21.9628,21.9813,28900.0
2005-03-01 15:00:00,35.59,35.6,35.55,35.58,66400.0,21.9875,21.9937,21.9628,21.9813,66400.0
2005-03-01 15:10:00,35.59,35.61,35.56,35.58,59000.0,21.9875,21.9999,21.969,21.9813,59000.0
2005-03-01 15:20:00,35.6,35.62,35.59,35.62,40200.0,21.9937,22.006,21.9875,22.006,40200.0
2005-03-01 15:30:00,35.62,35.64,35.59,35.61,41500.0,22.006,22.0184,21.9875,21.9999,41500.0
2005-03-01 15:40:00,35.61,35.69,35.6,35.66,50100.0,21.9999,22.0493,21.9937,22.0307,50100.0
2005-03-01 15:50:00,35.66,35.7,35.64,35.68,90000.0,22.0307,22.0555,22.0184,22.0431,90000.0
2005-03-02 09:30:00,35.62,35.65,35.37,35.39,32000.0,22.006,22.0246,21.8516,21.8639,32000.0
2005-03-02 09:40:00,35.4,35.42,35.28,35.39,32600.0,21.8701,21.8825,21.796,21.8639,32600.0
2005-03-02 09:50:00,35.39,35.45,35.36,35.41,51300.0,21.8639,21.901,21.8454,21.8763,51300.0
2005-03-02 10:00:00,35.42,35.45,35.27,35.32,62100.0,21.8825,21.901,21.7898,21.8207,62100.0
2005-03-02 10:10:00,35.34,35.42,35.33,35.38,47500.0,21.833,21.8825,21.8269,21.8578,47500.0
2005-03-02 10:20:00,35.38,35.38,35.34,35.35,45400.0,21.8578,21.8578,21.833,21.8392,45400.0
2005-03-02 10:30:00,35.35,35.39,35.32,35.35,41300.0,21.8392,21.8639,21.8207,21.8392,41300.0
2005-03-02 10:40:00,35.34,35.36,35.3,35.35,29900.0,21.833,21.8454,21.8083,21.8392,29900.0
2005-03-02 10:50:00,35.34,35.4,35.3,35.35,46700.0,21.833,21.8701,21.8083,21.8392,46700.0
2005-03-02 11:00:00,35.35,35.4,35.3,35.4,62000.0,21.8392,21.8701,21.8083,21.8701,62000.0
2005-03-02 11:10:00,35.4,35.53,35.37,35.5,79900.0,21.8701,21.9504,21.8516,21.9319,79900.0
2005-03-02 11:20:00,35.5,35.6,35.46,35.55,692800.0,21.9319,21.9937,21.9072,21.9628,692800.0
2005-03-02 11:30:00,35.55,35.58,35.52,35.57,66800.0,21.9628,21.9813,21.9443,21.9751,66800.0
2005-03-02 11:40:00,35.57,35.62,35.53,35.6,50300.0,21.9751,22.006,21.9504,21.9937,50300.0
2005-03-02 11:50:00,35.6,35.61,35.52,35.53,28400.0,21.9937,21.9999,21.9443,21.9504,28400.0
2005-03-02 12:00:00,35.53,35.62,35.53,35.61,24200.0,21.9504,22.006,21.9504,21.9999,24200.0
2005-03-02 12:10:00,35.61,35.66,35.57,35.65,21700.0,21.9999,22.0307,21.9751,22.0246,21700.0
2005-03-02 12:20:00,35.64,35.65,35.63,35.63,18700.0,22.0184,22.0246,22.0122,22.0122,18700.0
2005-03-02 12:30:00,35.64,35.64,35.6,35.61,12700.0,22.0184,22.0184,21.9937,21.9999,12700.0
2005-03-02 12:40:00,35.6,35.65,35.58,35.65,12900.0,21.9937,22.0246,21.9813,22.0246,12900.0
2005-03-02 12:50:00,35.65,35.67,35.63,35.64,23900.0,22.0246,22.0369,22.0122,22.0184,23900.0
2005-03-02 13:00:00,35.65,35.67,35.65,35.65,16400.0,22.0246,22.0369,22.0246,22.0246,16400.0
2005-03-02 13:10:00,35.66,35.67,35.61,35.65,18600.0,22.0307,22.0369,21.9999,22.0246,18600.0
2005-03-02 13:20:00,35.64,35.65,35.62,35.65,14800.0,22.0184,22.0246,22.006,22.0246,14800.0
2005-03-02 13:30:00,35.64,35.65,35.59,35.59,21400.0,22.0184,22.0246,21.9875,21.9875,21400.0
2005-03-02 13:40:00,35.59,35.59,35.56,35.56,22100.0,21.9875,21.9875,21.969,21.969,22100.0
2005-03-02 13:50:00,35.56,35.56,35.38,35.44,27100.0,21.969,21.969,21.8578,21.8948,27100.0
2005-03-02 14:00:00,35.43,35.45,35.41,35.42,23700.0,21.8887,21.901,21.8763,21.8825,23700.0
2005-03-02 14:10:00,35.42,35.47,35.4,35.43,35900.0,21.8825,21.9134,21.8701,21.8887,35900.0
2005-03-02 14:20:00,35.43,35.48,35.42,35.42,13900.0,21.8887,21.9195,21.8825,21.8825,13900.0
2005-03-02 14:30:00,35.44,35.44,35.32,35.39,43100.0,21.8948,21.8948,21.8207,21.8639,43100.0
2005-03-02 14:40:00,35.36,35.43,35.34,35.4,51300.0,21.8454,21.8887,21.833,21.8701,51300.0
2005-03-02 14:50:00,35.38,35.46,35.38,35.46,25100.0,21.8578,21.9072,21.8578,21.9072,25100.0
2005-03-02 15:00:00,35.46,35.5,35.42,35.5,310400.0,21.9072,21.9319,21.8825,21.9319,310400.0
2005-03-02 15:10:00,35.52,35.52,35.44,35.45,44300.0,21.9443,21.9443,21.8948,21.901,44300.0
2005-03-02 15:20:00,35.45,35.5,35.43,35.5,30900.0,21.901,21.9319,21.8887,21.9319,30900.0
2005-03-02 15:30:00,35.5,35.5,35.48,35.49,48900.0,21.9319,21.9319,21.9195,21.9257,48900.0
2005-03-02 15:40:00,35.5,35.54,35.49,35.53,46200.0,21.9319,21.9566,21.9257,21.9504,46200.0
2005-03-02 15:50:00,35.53,35.55,35.46,35.49,46400.0,21.9504,21.9628,21.9072,21.9257,46400.0
2005-03-03 09:30:00,35.63,35.64,35.46,35.55,41000.0,22.0122,22.0184,21.9072,21.9628,41000.0
2005-03-03 09:40:00,35.54,35.66,35.54,35.59,133200.0,21.9566,22.0307,21.9566,21.9875,133200.0
2005-03-03 09:50:00,35.59,35.63,35.54,35.6,50800.0,21.9875,22.0122,21.9566,21.9937,50800.0
2005-03-03 10:00:00,35.6,35.6,35.46,35.55,50500.0,21.9937,21.9937,21.9072,21.9628,50500.0
2005-03-03 10:10:00,35.54,35.82,35.54,35.81,81400.0,21.9566,22.1296,21.9566,22.1234,81400.0
2005-03-03 10:20:00,35.81,35.83,35.56,35.57,70400.0,22.1234,22.1358,21.969,21.9751,70400.0
2005-03-03 10:30:00,35.57,35.63,35.5,35.57,57300.0,21.9751,22.0122,21.9319,21.9751,57300.0
2005-03-03 10:40:00,35.56,35.59,35.54,35.57,25200.0,21.969,21.9875,21.9566,21.9751,25200.0
2005-03-03 10:50:00,35.57,35.58,35.47,35.48,51800.0,21.9751,21.9813,21.9134,21.9195,51800.0
2005-03-03 11:00:00,35.48,35.5,35.44,35.47,169600.0,21.9195,21.9319,21.8948,21.9134,169600.0
2005-03-03 11:10:00,35.47,35.54,35.47,35.5,55300.0,21.9134,21.9566,21.9134,21.9319,55300.0
2005-03-03 11:20:00,35.5,35.53,35.49,35.5,73000.0,21.9319,21.9504,21.9257,21.9319,73000.0
2005-03-03 11:30:00,35.54,35.61,35.5,35.6,29900.0,21.9566,21.9999,21.9319,21.9937,29900.0
2005-03-03 11:40:00,35.59,35.65,35.5,35.5,32600.0,21.9875,22.0246,21.9319,21.9319,32600.0
2005-03-03 11:50:00,35.5,35.52,35.39,35.44,75700.0,21.9319,21.9443,21.8639,21.8948,75700.0
2005-03-03 12:00:00,35.46,35.5,35.44,35.49,15400.0,21.9072,21.9319,21.8948,21.9257,15400.0
2005-03-03 12:10:00,35.49,35.5,35.47,35.47,22900.0,21.9257,21.9319,21.9134,21.9134,22900.0
2005-03-03 12:20:00,35.48,35.48,35.41,35.42,24700.0,21.9195,21.9195,21.8763,21.8825,24700.0
2005-03-03 12:30:00,35.4,35.44,35.33,35.43,56000.0,21.8701,21.8948,21.8269,21.8887,56000.0
2005-03-03 12:40:00,35.44,35.45,35.41,35.43,31700.0,21.8948,21.901,21.8763,21.8887,31700.0
2005-03-03 12:50:00,35.43,35.45,35.4,35.41,20800.0,21.8887,21.901,21.8701,21.8763,20800.0
2005-03-03 13:00:00,35.41,35.47,35.39,35.46,50300.0,21.8763,21.9134,21.8639,21.9072,50300.0
2005-03-03 13:10:00,35.46,35.47,35.41,35.41,37300.0,21.9072,21.9134,21.8763,21.8763,37300.0
2005-03-03 13:20:00,35.41,35.44,35.4,35.44,10200.0,21.8763,21.8948,21.8701,21.8948,10200.0
2005-03-03 13:30:00,35.45,35.47,35.45,35.45,8100.0,21.901,21.9134,21.901,21.901,8100.0
2005-03-03 13:40:00,35.45,35.46,35.38,35.38,36500.0,21.901,21.9072,21.8578,21.8578,36500.0
2005-03-03 13:50:00,35.39,35.4,35.35,35.39,64900.0,21.8639,21.8701,21.8392,21.8639,64900.0
2005-03-03 14:00:00,35.39,35.5,35.39,35.49,22100.0,21.8639,21.9319,21.8639,21.9257,22100.0
2005-03-03 14:10:00,35.5,35.5,35.47,35.5,21000.0,21.9319,21.9319,21.9134,21.9319,21000.0
2005-03-03 14:20:00,35.49,35.56,35.49,35.56,14000.0,21.9257,21.969,21.9257,21.969,14000.0
2005-03-03 14:30:00,35.56,35.61,35.5,35.51,74600.0,21.969,21.9999,21.9319,21.9381,74600.0
2005-03-03 14:40:00,35.51,35.57,35.51,35.56,18600.0,21.9381,21.9751,21.9381,21.969,18600.0
2005-03-03 14:50:00,35.56,35.57,35.56,35.56,9200.0,21.969,21.9751,21.969,21.969,9200.0
2005-03-03 15:00:00,35.57,35.58,35.56,35.57,37000.0,21.9751,21.9813,21.969,21.9751,37000.0
2005-03-03 15:10:00,35.56,35.58,35.51,35.52,17600.0,21.969,21.9813,21.9381,21.9443,17600.0
2005-03-03 15:20:00,35.51,35.51,35.47,35.5,29000.0,21.9381,21.9381,21.9134,21.9319,29000.0
2005-03-03 15:30:00,35.5,35.54,35.49,35.52,22400.0,21.9319,21.9566,21.9257,21.9443,22400.0
2005-03-03 15:40:00,35.54,35.58,35.52,35.57,39800.0,21.9566,21.9813,21.9443,21.9751,39800.0
2005-03-03 15:50:00,35.57,35.62,35.54,35.54,140300.0,21.9751,22.006,21.9566,21.9566,140300.0
2005-03-04 09:30:00,35.58,35.95,35.53,35.95,78700.0,21.9813,22.2099,21.9504,22.2099,78700.0
2005-03-04 09:40:00,35.95,35.95,35.75,35.84,73800.0,22.2099,22.2099,22.0863,22.1419,73800.0
2005-03-04 09:50:00,35.84,35.89,35.7,35.7,48500.0,22.1419,22.1728,22.0555,22.0555,48500.0
2005-03-04 10:00:00,35.7,35.87,35.68,35.82,72800.0,22.0555,22.1605,22.0431,22.1296,72800.0
2005-03-04 10:10:00,35.81,35.86,35.76,35.85,67600.0,22.1234,22.1543,22.0925,22.1481,67600.0
2005-03-04 10:20:00,35.87,35.93,35.79,35.82,51600.0,22.1605,22.1976,22.1111,22.1296,51600.0
2005-03-04 10:30:00,35.81,35.83,35.75,35.8,45300.0,22.1234,22.1358,22.0863,22.1172,45300.0
2005-03-04 10:40:00,35.79,35.8,35.75,35.79,63400.0,22.1111,22.1172,22.0863,22.1111,63400.0
2005-03-04 10:50:00,35.79,35.8,35.76,35.79,33100.0,22.1111,22.1172,22.0925,22.1111,33100.0
2005-03-04 11:00:00,35.8,35.84,35.78,35.84,64900.0,22.1172,22.1419,22.1049,22.1419,64900.0
2005-03-04 11:10:00,35.84,35.84,35.8,35.8,21500.0,22.1419,22.1419,22.1172,22.1172,21500.0
2005-03-04 11:20:00,35.81,35.84,35.79,35.84,29700.0,22.1234,22.1419,22.1111,22.1419,29700.0
2005-03-04 11:30:00,35.84,35.86,35.82,35.85,224000.0,22.1419,22.1543,22.1296,22.1481,224000.0
2005-03-04 11:40:00,35.84,35.92,35.84,35.92,24000.0,22.1419,22.1914,22.1419,22.1914,24000.0
2005-03-04 11:50:00,35.93,35.98,35.89,35.89,101300.0,22.1976,22.2284,22.1728,22.1728,101300.0
2005-03-04 12:00:00,35.9,35.9,35.88,35.9,40300.0,22.179,22.179,22.1667,22.179,40300.0
2005-03-04 12:10:00,35.9,35.93,35.89,35.93,21000.0,22.179,22.1976,22.1728,22.1976,21000.0
2005-03-04 12:20:00,35.93,35.95,35.85,35.89,74100.0,22.1976,22.2099,22.1481,22.1728,74100.0
2005-03-04 12:30:00,35.9,35.92,35.87,35.89,324300.0,22.179,22.1914,22.1605,22.1728,324300.0
2005-03-04 12:40:00,35.89,35.91,35.86,35.86,24800.0,22.1728,22.1852,22.1543,22.1543,24800.0
2005-03-04 12:50:00,35.87,35.87,35.86,35.86,17200.0,22.1605,22.1605,22.1543,22.1543,17200.0
2005-03-04 13:00:00,35.86,35.87,35.85,35.86,26300.0,22.1543,22.1605,22.1481,22.1543,26300.0
2005-03-04 13:10:00,35.85,35.85,35.81,35.83,16200.0,22.1481,22.1481,22.1234,22.1358,16200.0
2005-03-04 13:20:00,35.83,35.87,35.83,35.86,18400.0,22.1358,22.1605,22.1358,22.1543,18400.0
2005-03-04 13:30:00,35.86,35.86,35.84,35.85,15100.0,22.1543,22.1543,22.1419,22.1481,15100.0
2005-03-04 13:40:00,35.85,35.86,35.82,35.83,29600.0,22.1481,22.1543,22.1296,22.1358,29600.0
2005-03-04 13:50:00,35.82,35.9,35.82,35.89,18600.0,22.1296,22.179,22.1296,22.1728,18600.0
2005-03-04 14:00:00,35.9,35.97,35.88,35.91,28200.0,22.179,22.2223,22.1667,22.1852,28200.0
2005-03-04 14:10:00,35.9,35.92,35.88,35.89,27500.0,22.179,22.1914,22.1667,22.1728,27500.0
2005-03-04 14:20:00,35.89,35.9,35.88,35.89,19300.0,22.1728,22.179,22.1667,22.1728,19300.0
2005-03-04 14:30:00,35.89,35.93,35.88,35.89,27500.0,22.1728,22.1976,22.1667,22.1728,27500.0
2005-03-04 14:40:00,35.88,35.9,35.86,35.89,36700.0,22.1667,22.179,22.1543,22.1728,36700.0
2005-03-04 14:50:00,35.9,35.9,35.87,35.88,28300.0,22.179,22.179,22.1605,22.1667,28300.0
2005-03-04 15:00:00,35.88,35.91,35.88,35.9,24800.0,22.1667,22.1852,22.1667,22.179,24800.0
2005-03-04 15:10:00,35.91,35.91,35.81,35.82,77600.0,22.1852,22.1852,22.1234,22.1296,77600.0
2005-03-04 15:20:00,35.81,35.83,35.78,35.83,84500.0,22.1234,22.1358,22.1049,22.1358,84500.0
2005-03-04 15:30:00,35.83,35.91,35.78,35.9,114200.0,22.1358,22.1852,22.1049,22.179,114200.0
2005-03-04 15:40:00,35.9,35.91,35.84,35.85,75300.0,22.179,22.1852,22.1419,22.1481,75300.0
2005-03-04 15:50:00,35.84,35.85,35.83,35.83,94700.0,22.1419,22.1481,22.1358,22.1358,94700.0
2005-03-07 09:30:00,35.85,35.97,35.85,35.9,65800.0,22.1481,22.2223,22.1481,22.179,65800.0
2005-03-07 09:40:00,35.9,35.99,35.9,35.94,282700.0,22.179,22.2346,22.179,22.2037,282700.0
2005-03-07 09:50:00,35.93,35.97,35.82,35.89,91200.0,22.1976,22.2223,22.1296,22.1728,91200.0
2005-03-07 10:00:00,35.9,35.94,35.88,35.9,159200.0,22.179,22.2037,22.1667,22.179,159200.0
2005-03-07 10:10:00,35.88,35.9,35.86,35.89,94500.0,22.1667,22.179,22.1543,22.1728,94500.0
2005-03-07 10:20:00,35.88,35.88,35.82,35.85,52100.0,22.1667,22.1667,22.1296,22.1481,52100.0
2005-03-07 10:30:00,35.86,35.9,35.86,35.9,84100.0,22.1543,22.179,22.1543,22.179,84100.0
2005-03-07 10:40:00,35.9,35.93,35.89,35.9,55800.0,22.179,22.1976,22.1728,22.179,55800.0
2005-03-07 10:50:00,35.9,35.9,35.89,35.89,33200.0,22.179,22.179,22.1728,22.1728,33200.0
2005-03-07 11:00:00,35.9,35.92,35.89,35.9,100400.0,22.179,22.1914,22.1728,22.179,100400.0
2005-03-07 11:10:00,35.9,35.93,35.9,35.93,46400.0,22.179,22.1976,22.179,22.1976,46400.0
2005-03-07 11:20:00,35.92,35.94,35.92,35.93,35400.0,22.1914,22.2037,22.1914,22.1976,35400.0
2005-03-07 11:30:00,35.94,35.94,35.9,35.9,201600.0,22.2037,22.2037,22.179,22.179,201600.0
2005-03-07 11:40:00,35.9,35.9,35.89,35.89,33600.0,22.179,22.179,22.1728,22.1728,33600.0
2005-03-07 11:50:00,35.9,35.9,35.87,35.88,20100.0,22.179,22.179,22.1605,22.1667,20100.0
2005-03-07 12:00:00,35.9,35.9,35.87,35.87,60100.0,22.179,22.179,22.1605,22.1605,60100.0
2005-03-07 12:10:00,35.87,35.87,35.83,35.84,73000.0,22.1605,22.1605,22.1358,22.1419,73000.0
2005-03-07 12:20:00,35.84,35.84,35.81,35.81,20100.0,22.1419,22.1419,22.1234,22.1234,20100.0
2005-03-07 12:30:00,35.81,35.84,35.8,35.83,41800.0,22.1234,22.1419,22.1172,22.1358,41800.0
2005-03-07 12:40:00,35.84,35.84,35.81,35.81,24800.0,22.1419,22.1419,22.1234,22.1234,24800.0
2005-03-07 12:50:00,35.81,35.81,35.78,35.78,26900.0,22.1234,22.1234,22.1049,22.1049,26900.0
2005-03-07 13:00:00,35.79,35.89,35.79,35.86,411700.0,22.1111,22.1728,22.1111,22.1543,411700.0
2005-03-07 13:10:00,35.86,35.89,35.85,35.89,905800.0,22.1543,22.1728,22.1481,22.1728,905800.0
2005-03-07 13:20:00,35.88,35.9,35.88,35.88,161700.0,22.1667,22.179,22.1667,22.1667,161700.0
2005-03-07 13:30:00,35.88,35.89,35.88,35.89,49700.0,22.1667,22.1728,22.1667,22.1728,49700.0
2005-03-07 13:40:00,35.89,35.89,35.88,35.89,12600.0,22.1728,22.1728,22.1667,22.1728,12600.0
2005-03-07 13:50:00,35.89,35.89,35.88,35.89,32900.0,22.1728,22.1728,22.1667,22.1728,32900.0
2005-03-07 14:00:00,35.89,35.89,35.88,35.89,30200.0,22.1728,22.1728,22.1667,22.1728,30200.0
2005-03-07 14:10:00,35.89,35.89,35.87,35.88,35900.0,22.1728,22.1728,22.1605,22.1667,35900.0
2005-03-07 14:20:00,35.88,35.88,35.84,35.84,31900.0,22.1667,22.1667,22.1419,22.1419,31900.0
2005-03-07 14:30:00,35.85,35.85,35.75,35.79,103200.0,22.1481,22.1481,22.0863,22.1111,103200.0
2005-03-07 14:40:00,35.8,35.87,35.8,35.86,139100.0,22.1172,22.1605,22.1172,22.1543,139100.0
2005-03-07 14:50:00,35.85,35.89,35.84,35.85,50700.0,22.1481,22.1728,22.1419,22.1481,50700.0
2005-03-07 15:00:00,35.84,35.87,35.84,35.86,121800.0,22.1419,22.1605,22.1419,22.1543,121800.0
2005-03-07 15:10:00,35.87,35.88,35.85,35.87,36600.0,22.1605,22.1667,22.1481,22.1605,36600.0
2005-03-07 15:20:00,35.87,35.87,35.83,35.83,123900.0,22.1605,22.1605,22.1358,22.1358,123900.0
2005-03-07 15:30:00,35.83,35.84,35.79,35.83,81300.0,22.1358,22.1419,22.1111,22.1358,81300.0
2005-03-07 15:40:00,35.83,35.85,35.82,35.85,140000.0,22.1358,22.1481,22.1296,22.1481,140000.0
2005-03-07 15:50:00,35.85,35.85,35.78,35.79,219900.0,22.1481,22.1481,22.1049,22.1111,219900.0
2005-03-08 09:30:00,35.8,35.8,35.5,35.7,95300.0,22.1172,22.1172,21.9319,22.0555,95300.0
2005-03-08 09:40:00,35.7,35.7,35.6,35.61,29800.0,22.0555,22.0555,21.9937,21.9999,29800.0
2005-03-08 09:50:00,35.62,35.62,35.57,35.59,96500.0,22.006,22.006,21.9751,21.9875,96500.0
2005-03-08 10:00:00,35.59,35.65,35.59,35.62,66800.0,21.9875,22.0246,21.9875,22.006,66800.0
2005-03-08 10:10:00,35.62,35.62,35.59,35.6,236600.0,22.006,22.006,21.9875,21.9937,236600.0
2005-03-08 10:20:00,35.6,35.61,35.56,35.57,248300.0,21.9937,21.9999,21.969,21.9751,248300.0
2005-03-08 10:30:00,35.57,35.58,35.54,35.56,74200.0,21.9751,21.9813,21.9566,21.969,74200.0
2005-03-08 10:40:00,35.56,35.6,35.56,35.59,52400.0,21.969,21.9937,21.969,21.9875,52400.0
2005-03-08 10:50:00,35.6,35.6,35.59,35.6,43900.0,21.9937,21.9937,21.9875,21.9937,43900.0
2005-03-08 11:00:00,35.6,35.6,35.59,35.59,82500.0,21.9937,21.9937,21.9875,21.9875,82500.0
2005-03-08 11:10:00,35.6,35.6,35.58,35.58,80200.0,21.9937,21.9937,21.9813,21.9813,80200.0
2005-03-08 11:20:00,35.58,35.6,35.58,35.59,36300.0,21.9813,21.9937,21.9813,21.9875,36300.0
2005-03-08 11:30:00,35.59,35.6,35.59,35.6,21600.0,21.9875,21.9937,21.9875,21.9937,21600.0
2005-03-08 11:40:00,35.59,35.62,35.58,35.6,74300.0,21.9875,22.006,21.9813,21.9937,74300.0
2005-03-08 11:50:00,35.59,35.6,35.59,35.6,31100.0,21.9875,21.9937,21.9875,21.9937,31100.0
2005-03-08 12:00:00,35.6,35.61,35.58,35.61,64800.0,21.9937,21.9999,21.9813,21.9999,64800.0
2005-03-08 12:10:00,35.61,35.65,35.61,35.65,23400.0,21.9999,22.0246,21.9999,22.0246,23400.0
2005-03-08 12:20:00,35.65,35.67,35.64,35.65,34200.0,22.0246,22.0369,22.0184,22.0246,34200.0
2005-03-08 12:30:00,35.64,35.67,35.63,35.64,25300.0,22.0184,22.0369,22.0122,22.0184,25300.0
2005-03-08 12:40:00,35.65,35.7,35.64,35.7,35200.0,22.0246,22.0555,22.0184,22.0555,35200.0
2005-03-08 12:50:00,35.7,35.7,35.69,35.69,15300.0,22.0555,22.0555,22.0493,22.0493,15300.0
2005-03-08 13:00:00,35.7,35.71,35.68,35.71,63800.0,22.0555,22.0616,22.0431,22.0616,63800.0
2005-03-08 13:10:00,35.71,35.71,35.68,35.71,24300.0,22.0616,22.0616,22.0431,22.0616,24300.0
2005-03-08 13:20:00,35.71,35.71,35.69,35.69,18600.0,22.0616,22.0616,22.0493,22.0493,18600.0
2005-03-08 13:30:00,35.69,35.7,35.68,35.7,29700.0,22.0493,22.0555,22.0431,22.0555,29700.0
2005-03-08 13:40:00,35.69,35.73,35.69,35.73,37000.0,22.0493,22.074,22.0493,22.074,37000.0
2005-03-08 13:50:00,35.73,35.73,35.7,35.71,33600.0,22.074,22.074,22.0555,22.0616,33600.0
2005-03-08 14:00:00,35.71,35.74,35.7,35.73,34800.0,22.0616,22.0802,22.0555,22.074,34800.0
2005-03-08 14:10:00,35.74,35.74,35.72,35.72,73100.0,22.0802,22.0802,22.0678,22.0678,73100.0
2005-03-08 14:20:00,35.72,35.73,35.69,35.71,47400.0,22.0678,22.074,22.0493,22.0616,47400.0
2005-03-08 14:30:00,35.72,35.73,35.71,35.73,17300.0,22.0678,22.074,22.0616,22.074,17300.0
2005-03-08 14:40:00,35.73,35.73,35.72,35.73,15500.0,22.074,22.074,22.0678,22.074,15500.0
2005-03-08 14:50:00,35.73,35.73,35.7,35.7,18300.0,22.074,22.074,22.0555,22.0555,18300.0
2005-03-08 15:00:00,35.71,35.71,35.7,35.7,40300.0,22.0616,22.0616,22.0555,22.0555,40300.0
2005-03-08 15:10:00,35.7,35.71,35.7,35.71,11800.0,22.0555,22.0616,22.0555,22.0616,11800.0
2005-03-08 15:20:00,35.71,35.71,35.7,35.71,19500.0,22.0616,22.0616,22.0555,22.0616,19500.0
2005-03-08 15:30:00,35.71,35.71,35.64,35.65,58600.0,22.0616,22.0616,22.0184,22.0246,58600.0
2005-03-08 15:40:00,35.65,35.65,35.61,35.64,120600.0,22.0246,22.0246,21.9999,22.0184,120600.0
2005-03-08 15:50:00,35.65,35.66,35.61,35.62,61200.0,22.0246,22.0307,21.9999,22.006,61200.0
2005-03-09 09:30:00,35.54,35.54,35.27,35.43,178300.0,21.9566,21.9566,21.7898,21.8887,178300.0
2005-03-09 09:40:00,35.41,35.45,35.28,35.32,96700.0,21.8763,21.901,21.796,21.8207,96700.0
2005-03-09 09:50:00,35.32,35.45,35.32,35.36,70300.0,21.8207,21.901,21.8207,21.8454,70300.0
2005-03-09 10:00:00,35.35,35.38,35.28,35.28,93600.0,21.8392,21.8578,21.796,21.796,93600.0
2005-03-09 10:10:00,35.28,35.29,35.15,35.2,156400.0,21.796,21.8022,21.7157,21.7466,156400.0
2005-03-09 10:20:00,35.2,35.25,35.13,35.23,166200.0,21.7466,21.7774,21.7033,21.7651,166200.0
2005-03-09 10:30:00,35.22,35.3,35.2,35.21,124600.0,21.7589,21.8083,21.7466,21.7527,124600.0
2005-03-09 10:40:00,35.22,35.24,35.17,35.23,78000.0,21.7589,21.7713,21.728,21.7651,78000.0
2005-03-09 10:50:00,35.22,35.3,35.21,35.3,130600.0,21.7589,21.8083,21.7527,21.8083,130600.0
2005-03-09 11:00:00,35.31,35.35,35.31,35.32,90900.0,21.8145,21.8392,21.8145,21.8207,90900.0
2005-03-09 11:10:00,35.32,35.32,35.1,35.1,157600.0,21.8207,21.8207,21.6848,21.6848,157600.0
2005-03-09 11:20:00,35.11,35.17,35.11,35.15,72700.0,21.691,21.728,21.691,21.7157,72700.0
2005-03-09 11:30:00,35.15,35.2,35.15,35.18,58400.0,21.7157,21.7466,21.7157,21.7342,58400.0
2005-03-09 11:40:00,35.18,35.18,35.11,35.11,53900.0,21.7342,21.7342,21.691,21.691,53900.0
2005-03-09 11:50:00,35.11,35.12,35.1,35.1,36100.0,21.691,21.6971,21.6848,21.6848,36100.0
2005-03-09 12:00:00,35.11,35.13,35.07,35.12,67700.0,21.691,21.7033,21.6662,21.6971,67700.0
2005-03-09 12:10:00,35.12,35.14,35.12,35.14,42100.0,21.6971,21.7095,21.6971,21.7095,42100.0
2005-03-09 12:20:00,35.14,35.14,35.09,35.11,51100.0,21.7095,21.7095,21.6786,21.691,51100.0
2005-03-09 12:30:00,35.1,35.13,35.1,35.11,71200.0,21.6848,21.7033,21.6848,21.691,71200.0
2005-03-09 12:40:00,35.1,35.11,35.08,35.1,23700.0,21.6848,21.691,21.6724,21.6848,23700.0
2005-03-09 12:50:00,35.1,35.11,35.05,35.06,52000.0,21.6848,21.691,21.6539,21.6601,52000.0
2005-03-09 13:00:00,35.06,35.1,35.05,35.1,42700.0,21.6601,21.6848,21.6539,21.6848,42700.0
2005-03-09 13:10:00,35.1,35.13,35.09,35.13,46700.0,21.6848,21.7033,21.6786,21.7033,46700.0
2005-03-09 13:20:00,35.13,35.16,35.13,35.16,42300.0,21.7033,21.7218,21.7033,21.7218,42300.0
2005-03-09 13:30:00,35.16,35.18,35.15,35.16,53600.0,21.7218,21.7342,21.7157,21.7218,53600.0
2005-03-09 13:40:00,35.16,35.17,35.14,35.17,51100.0,21.7218,21.728,21.7095,21.728,51100.0
2005-03-09 13:50:00,35.17,35.18,35.16,35.18,79700.0,21.728,21.7342,21.7218,21.7342,79700.0
2005-03-09 14:00:00,35.18,35.18,35.16,35.16,58800.0,21.7342,21.7342,21.7218,21.7218,58800.0
2005-03-09 14:10:00,35.17,35.17,35.14,35.14,66900.0,21.728,21.728,21.7095,21.7095,66900.0
2005-03-09 14:20:00,35.15,35.15,35.05,35.11,62100.0,21.7157,21.7157,21.6539,21.691,62100.0
2005-03-09 14:30:00,35.11,35.16,35.11,35.13,60600.0,21.691,21.7218,21.691,21.7033,60600.0
2005-03-09 14:40:00,35.13,35.15,35.12,35.14,42400.0,21.7033,21.7157,21.6971,21.7095,42400.0
2005-03-09 14:50:00,35.15,35.16,35.14,35.16,35900.0,21.7157,21.7218,21.7095,21.7218,35900.0
2005-03-09 15:00:00,35.16,35.19,35.15,35.18,65600.0,21.7218,21.7404,21.7157,21.7342,65600.0
2005-03-09 15:10:00,35.19,35.19,35.13,35.13,82500.0,21.7404,21.7404,21.7033,21.7033,82500.0
2005-03-09 15:20:00,35.13,35.16,35.12,35.15,73900.0,21.7033,21.7218,21.6971,21.7157,73900.0
2005-03-09 15:30:00,35.15,35.16,34.9,34.9,153300.0,21.7157,21.7218,21.5612,21.5612,153300.0
2005-03-09 15:40:00,34.9,34.95,34.87,34.91,400700.0,21.5612,21.5921,21.5427,21.5674,400700.0
2005-03-09 15:50:00,34.9,34.95,34.9,34.95,403700.0,21.5612,21.5921,21.5612,21.5921,403700.0
2005-03-10 09:30:00,35.0,35.16,34.98,35.02,148700.0,21.623,21.7218,21.6106,21.6354,148700.0
2005-03-10 09:40:00,35.02,35.06,34.99,35.05,48200.0,21.6354,21.6601,21.6168,21.6539,48200.0
2005-03-10 09:50:00,35.04,35.04,34.97,34.97,131900.0,21.6477,21.6477,21.6045,21.6045,131900.0
2005-03-10 10:00:00,34.96,35.01,34.93,35.0,79500.0,21.5983,21.6292,21.5798,21.623,79500.0
2005-03-10 10:10:00,35.0,35.0,34.99,35.0,94200.0,21.623,21.623,21.6168,21.623,94200.0
2005-03-10 10:20:00,35.0,35.01,34.89,34.94,109400.0,21.623,21.6292,21.555,21.5859,109400.0
2005-03-10 10:30:00,34.94,35.0,34.94,34.97,41300.0,21.5859,21.623,21.5859,21.6045,41300.0
2005-03-10 10:40:00,34.97,34.97,34.93,34.95,98100.0,21.6045,21.6045,21.5798,21.5921,98100.0
2005-03-10 10:50:00,34.95,34.98,34.95,34.97,31800.0,21.5921,21.6106,21.5921,21.6045,31800.0
2005-03-10 11:00:00,34.97,34.99,34.96,34.97,36200.0,21.6045,21.6168,21.5983,21.6045,36200.0
2005-03-10 11:10:00,34.97,34.97,34.89,34.94,110500.0,21.6045,21.6045,21.555,21.5859,110500.0
2005-03-10 11:20:00,34.94,34.96,34.93,34.93,82100.0,21.5859,21.5983,21.5798,21.5798,82100.0
2005-03-10 11:30:00,34.93,34.95,34.91,34.95,43100.0,21.5798,21.5921,21.5674,21.5921,43100.0
2005-03-10 11:40:00,34.95,34.99,34.95,34.99,70400.0,21.5921,21.6168,21.5921,21.6168,70400.0
2005-03-10 11:50:00,35.0,35.02,34.99,35.0,31500.0,21.623,21.6354,21.6168,21.623,31500.0
2005-03-10 12:00:00,35.0,35.0,34.99,35.0,25800.0,21.623,21.623,21.6168,21.623,25800.0
2005-03-10 12:10:00,35.0,35.03,35.0,35.02,38300.0,21.623,21.6415,21.623,21.6354,38300.0
2005-03-10 12:20:00,35.02,35.02,35.0,35.01,29200.0,21.6354,21.6354,21.623,21.6292,29200.0
2005-03-10 12:30:00,35.01,35.02,35.01,35.02,14200.0,21.6292,21.6354,21.6292,21.6354,14200.0
2005-03-10 12:40:00,35.02,35.02,35.01,35.01,14500.0,21.6354,21.6354,21.6292,21.6292,14500.0
2005-03-10 12:50:00,35.01,35.03,35.01,35.03,24200.0,21.6292,21.6415,21.6292,21.6415,24200.0
2005-03-10 13:00:00,35.03,35.04,35.01,35.02,27000.0,21.6415,21.6477,21.6292,21.6354,27000.0
2005-03-10 13:10:00,35.02,35.02,35.01,35.02,12600.0,21.6354,21.6354,21.6292,21.6354,12600.0
2005-03-10 13:20:00,35.02,35.02,35.0,35.02,73400.0,21.6354,21.6354,21.623,21.6354,73400.0
2005-03-10 13:30:00,35.02,35.1,35.01,35.1,38500.0,21.6354,21.6848,21.6292,21.6848,38500.0
2005-03-10 13:40:00,35.1,35.18,35.09,35.17,31200.0,21.6848,21.7342,21.6786,21.728,31200.0
2005-03-10 13:50:00,35.17,35.18,35.14,35.18,60900.0,21.728,21.7342,21.7095,21.7342,60900.0
2005-03-10 14:00:00,35.17,35.19,35.16,35.17,39700.0,21.728,21.7404,21.7218,21.728,39700.0
2005-03-10 14:10:00,35.16,35.29,35.16,35.28,79800.0,21.7218,21.8022,21.7218,21.796,79800.0
2005-03-10 14:20:00,35.28,35.28,35.24,35.26,46900.0,21.796,21.796,21.7713,21.7836,46900.0
2005-03-10 14:30:00,35.26,35.27,35.19,35.2,58100.0,21.7836,21.7898,21.7404,21.7466,58100.0
2005-03-10 14:40:00,35.19,35.22,35.19,35.22,17500.0,21.7404,21.7589,21.7404,21.7589,17500.0
2005-03-10 14:50:00,35.22,35.23,35.2,35.2,20900.0,21.7589,21.7651,21.7466,21.7466,20900.0
2005-03-10 15:00:00,35.2,35.25,35.19,35.25,98100.0,21.7466,21.7774,21.7404,21.7774,98100.0
2005-03-10 15:10:00,35.24,35.31,35.24,35.29,120200.0,21.7713,21.8145,21.7713,21.8022,120200.0
2005-03-10 15:20:00,35.3,35.31,35.27,35.29,90000.0,21.8083,21.8145,21.7898,21.8022,90000.0
2005-03-10 15:30:00,35.28,35.3,35.25,35.3,127900.0,21.796,21.8083,21.7774,21.8083,127900.0
2005-03-10 15:40:00,35.3,35.31,35.26,35.27,113600.0,21.8083,21.8145,21.7836,21.7898,113600.0
2005-03-10 15:50:00,35.27,35.36,35.25,35.36,150600.0,21.7898,21.8454,21.7774,21.8454,150600.0
2005-03-11 09:30:00,35.36,35.44,35.28,35.31,116900.0,21.8454,21.8948,21.796,21.8145,116900.0
2005-03-11 09:40:00,35.31,35.34,35.16,35.3,50400.0,21.8145,21.833,21.7218,21.8083,50400.0
2005-03-11 09:50:00,35.28,35.32,35.26,35.26,45400.0,21.796,21.8207,21.7836,21.7836,45400.0
2005-03-11 10:00:00,35.26,35.27,35.17,35.17,36800.0,21.7836,21.7898,21.728,21.728,36800.0
2005-03-11 10:10:00,35.17,35.17,35.02,35.11,69800.0,21.728,21.728,21.6354,21.691,69800.0
2005-03-11 10:20:00,35.11,35.13,35.04,35.08,38100.0,21.691,21.7033,21.6477,21.6724,38100.0
2005-03-11 10:30:00,35.08,35.09,35.06,35.09,35500.0,21.6724,21.6786,21.6601,21.6786,35500.0
2005-03-11 10:40:00,35.1,35.13,35.09,35.12,44500.0,21.6848,21.7033,21.6786,21.6971,44500.0
2005-03-11 10:50:00,35.11,35.13,34.98,35.01,38600.0,21.691,21.7033,21.6106,21.6292,38600.0
2005-03-11 11:00:00,35.0,35.06,35.0,35.06,29600.0,21.623,21.6601,21.623,21.6601,29600.0
2005-03-11 11:10:00,35.06,35.07,35.0,35.07,37600.0,21.6601,21.6662,21.623,21.6662,37600.0
2005-03-11 11:20:00,35.07,35.09,35.06,35.07,29800.0,21.6662,21.6786,21.6601,21.6662,29800.0
2005-03-11 11:30:00,35.06,35.1,35.06,35.09,22200.0,21.6601,21.6848,21.6601,21.6786,22200.0
2005-03-11 11:40:00,35.09,35.12,35.09,35.12,23000.0,21.6786,21.6971,21.6786,21.6971,23000.0
2005-03-11 11:50:00,35.12,35.12,35.08,35.08,15200.0,21.6971,21.6971,21.6724,21.6724,15200.0
2005-03-11 12:00:00,35.08,35.11,35.08,35.1,16200.0,21.6724,21.691,21.6724,21.6848,16200.0
2005-03-11 12:10:00,35.1,35.11,35.09,35.1,20900.0,21.6848,21.691,21.6786,21.6848,20900.0
2005-03-11 12:20:00,35.1,35.14,35.09,35.14,16700.0,21.6848,21.7095,21.6786,21.7095,16700.0
2005-03-11 12:30:00,35.13,35.15,35.13,35.14,14300.0,21.7033,21.7157,21.7033,21.7095,14300.0
2005-03-11 12:40:00,35.14,35.15,35.13,35.15,20000.0,21.7095,21.7157,21.7033,21.7157,20000.0
2005-03-11 12:50:00,35.15,35.16,35.13,35.13,34200.0,21.7157,21.7218,21.7033,21.7033,34200.0
2005-03-11 13:00:00,35.13,35.15,35.13,35.14,21700.0,21.7033,21.7157,21.7033,21.7095,21700.0
2005-03-11 13:10:00,35.15,35.15,35.13,35.13,17800.0,21.7157,21.7157,21.7033,21.7033,17800.0
2005-03-11 13:20:00,35.13,35.14,35.13,35.14,20300.0,21.7033,21.7095,21.7033,21.7095,20300.0
2005-03-11 13:30:00,35.14,35.14,35.11,35.12,18900.0,21.7095,21.7095,21.691,21.6971,18900.0
2005-03-11 13:40:00,35.12,35.12,35.07,35.09,28500.0,21.6971,21.6971,21.6662,21.6786,28500.0
2005-03-11 13:50:00,35.08,35.13,35.05,35.09,31900.0,21.6724,21.7033,21.6539,21.6786,31900.0
2005-03-11 14:00:00,35.09,35.11,35.07,35.09,17700.0,21.6786,21.691,21.6662,21.6786,17700.0
2005-03-11 14:10:00,35.1,35.13,35.07,35.08,25200.0,21.6848,21.7033,21.6662,21.6724,25200.0
2005-03-11 14:20:00,35.07,35.13,35.07,35.12,15800.0,21.6662,21.7033,21.6662,21.6971,15800.0
2005-03-11 14:30:00,35.11,35.14,35.09,35.09,23900.0,21.691,21.7095,21.6786,21.6786,23900.0
2005-03-11 14:40:00,35.09,35.11,35.08,35.1,19400.0,21.6786,21.691,21.6724,21.6848,19400.0
2005-03-11 14:50:00,35.11,35.11,35.04,35.06,25800.0,21.691,21.691,21.6477,21.6601,25800.0
2005-03-11 15:00:00,35.06,35.12,35.01,35.1,31500.0,21.6601,21.6971,21.6292,21.6848,31500.0
2005-03-11 15:10:00,35.1,35.11,35.09,35.09,24600.0,21.6848,21.691,21.6786,21.6786,24600.0
2005-03-11 15:20:00,35.09,35.09,35.02,35.02,60400.0,21.6786,21.6786,21.6354,21.6354,60400.0
2005-03-11 15:30:00,35.02,35.03,35.0,35.02,32100.0,21.6354,21.6415,21.623,21.6354,32100.0
2005-03-11 15:40:00,35.02,35.08,35.02,35.06,46500.0,21.6354,21.6724,21.6354,21.6601,46500.0
2005-03-11 15:50:00,35.05,35.06,35.01,35.01,66500.0,21.6539,21.6601,21.6292,21.6292,66500.0
2005-03-14 09:30:00,35.15,35.31,35.1,35.31,52300.0,21.7157,21.8145,21.6848,21.8145,52300.0
2005-03-14 09:40:00,35.31,35.35,35.14,35.14,67000.0,21.8145,21.8392,21.7095,21.7095,67000.0
2005-03-14 09:50:00,35.13,35.24,35.13,35.22,44200.0,21.7033,21.7713,21.7033,21.7589,44200.0
2005-03-14 10:00:00,35.22,35.25,35.17,35.24,51200.0,21.7589,21.7774,21.728,21.7713,51200.0
2005-03-14 10:10:00,35.24,35.26,35.18,35.26,57000.0,21.7713,21.7836,21.7342,21.7836,57000.0
2005-03-14 10:20:00,35.26,35.32,35.24,35.3,83500.0,21.7836,21.8207,21.7713,21.8083,83500.0
2005-03-14 10:30:00,35.31,35.39,35.31,35.39,44500.0,21.8145,21.8639,21.8145,21.8639,44500.0
2005-03-14 10:40:00,35.39,35.45,35.37,35.44,45100.0,21.8639,21.901,21.8516,21.8948,45100.0
2005-03-14 10:50:00,35.44,35.45,35.42,35.43,23600.0,21.8948,21.901,21.8825,21.8887,23600.0
2005-03-14 11:00:00,35.43,35.44,35.42,35.44,30300.0,21.8887,21.8948,21.8825,21.8948,30300.0
2005-03-14 11:10:00,35.43,35.43,35.4,35.42,58700.0,21.8887,21.8887,21.8701,21.8825,58700.0
2005-03-14 11:20:00,35.42,35.43,35.4,35.41,20100.0,21.8825,21.8887,21.8701,21.8763,20100.0
2005-03-14 11:30:00,35.41,35.42,35.39,35.41,60300.0,21.8763,21.8825,21.8639,21.8763,60300.0
2005-03-14 11:40:00,35.41,35.43,35.39,35.41,40100.0,21.8763,21.8887,21.8639,21.8763,40100.0
2005-03-14 11:50:00,35.41,35.43,35.41,35.43,20500.0,21.8763,21.8887,21.8763,21.8887,20500.0
2005-03-14 12:00:00,35.43,35.43,35.42,35.43,24000.0,21.8887,21.8887,21.8825,21.8887,24000.0
2005-03-14 12:10:00,35.42,35.44,35.42,35.43,53000.0,21.8825,21.8948,21.8825,21.8887,53000.0
2005-03-14 12:20:00,35.43,35.45,35.42,35.42,21900.0,21.8887,21.901,21.8825,21.8825,21900.0
2005-03-14 12:30:00,35.42,35.42,35.4,35.41,21600.0,21.8825,21.8825,21.8701,21.8763,21600.0
2005-03-14 12:40:00,35.41,35.42,35.39,35.4,23900.0,21.8763,21.8825,21.8639,21.8701,23900.0
2005-03-14 12:50:00,35.4,35.43,35.39,35.41,34500.0,21.8701,21.8887,21.8639,21.8763,34500.0
2005-03-14 13:00:00,35.41,35.43,35.4,35.43,15000.0,21.8763,21.8887,21.8701,21.8887,15000.0
2005-03-14 13:10:00,35.43,35.44,35.4,35.4,48900.0,21.8887,21.8948,21.8701,21.8701,48900.0
2005-03-14 13:20:00,35.41,35.42,35.39,35.39,19500.0,21.8763,21.8825,21.8639,21.8639,19500.0
2005-03-14 13:30:00,35.39,35.42,35.37,35.42,26500.0,21.8639,21.8825,21.8516,21.8825,26500.0
2005-03-14 13:40:00,35.42,35.45,35.38,35.45,23800.0,21.8825,21.901,21.8578,21.901,23800.0
2005-03-14 13:50:00,35.43,35.45,35.41,35.45,49200.0,21.8887,21.901,21.8763,21.901,49200.0
2005-03-14 14:00:00,35.45,35.49,35.43,35.46,42500.0,21.901,21.9257,21.8887,21.9072,42500.0
2005-03-14 14:10:00,35.46,35.46,35.41,35.43,21300.0,21.9072,21.9072,21.8763,21.8887,21300.0
2005-03-14 14:20:00,35.44,35.46,35.41,35.43,21800.0,21.8948,21.9072,21.8763,21.8887,21800.0
2005-03-14 14:30:00,35.42,35.45,35.41,35.43,38500.0,21.8825,21.901,21.8763,21.8887,38500.0
2005-03-14 14:40:00,35.43,35.45,35.42,35.43,35100.0,21.8887,21.901,21.8825,21.8887,35100.0
2005-03-14 14:50:00,35.43,35.44,35.42,35.44,27600.0,21.8887,21.8948,21.8825,21.8948,27600.0
2005-03-14 15:00:00,35.44,35.53,35.44,35.52,58600.0,21.8948,21.9504,21.8948,21.9443,58600.0
2005-03-14 15:10:00,35.54,35.61,35.52,35.61,59200.0,21.9566,21.9999,21.9443,21.9999,59200.0
2005-03-14 15:20:00,35.61,35.61,35.57,35.58,102500.0,21.9999,21.9999,21.9751,21.9813,102500.0
2005-03-14 15:30:00,35.58,35.59,35.57,35.58,81400.0,21.9813,21.9875,21.9751,21.9813,81400.0
2005-03-14 15:40:00,35.58,35.59,35.55,35.55,129900.0,21.9813,21.9875,21.9628,21.9628,129900.0
2005-03-14 15:50:00,35.56,35.61,35.55,35.61,98300.0,21.969,21.9999,21.9628,21.9999,98300.0
2005-03-15 09:30:00,35.76,35.84,35.7,35.79,61300.0,22.0925,22.1419,22.0555,22.1111,61300.0
2005-03-15 09:40:00,35.8,35.86,35.78,35.82,43300.0,22.1172,22.1543,22.1049,22.1296,43300.0
2005-03-15 09:50:00,35.81,35.89,35.81,35.86,29700.0,22.1234,22.1728,22.1234,22.1543,29700.0
2005-03-15 10:00:00,35.86,35.93,35.84,35.92,32400.0,22.1543,22.1976,22.1419,22.1914,32400.0
2005-03-15 10:10:00,35.92,35.95,35.88,35.94,52100.0,22.1914,22.2099,22.1667,22.2037,52100.0
2005-03-15 10:20:00,35.94,35.95,35.9,35.9,60800.0,22.2037,22.2099,22.179,22.179,60800.0
2005-03-15 10:30:00,35.89,35.93,35.86,35.93,39900.0,22.1728,22.1976,22.1543,22.1976,39900.0
2005-03-15 10:40:00,35.93,35.93,35.85,35.9,44200.0,22.1976,22.1976,22.1481,22.179,44200.0
2005-03-15 10:50:00,35.9,35.92,35.78,35.81,93000.0,22.179,22.1914,22.1049,22.1234,93000.0
2005-03-15 11:00:00,35.81,35.82,35.73,35.74,43600.0,22.1234,22.1296,22.074,22.0802,43600.0
2005-03-15 11:10:00,35.73,35.8,35.7,35.79,29900.0,22.074,22.1172,22.0555,22.1111,29900.0
2005-03-15 11:20:00,35.8,35.81,35.74,35.75,23800.0,22.1172,22.1234,22.0802,22.0863,23800.0
2005-03-15 11:30:00,35.73,35.77,35.65,35.65,28600.0,22.074,22.0987,22.0246,22.0246,28600.0
2005-03-15 11:40:00,35.65,35.65,35.46,35.46,46900.0,22.0246,22.0246,21.9072,21.9072,46900.0
2005-03-15 11:50:00,35.46,35.55,35.45,35.47,36000.0,21.9072,21.9628,21.901,21.9134,36000.0
2005-03-15 12:00:00,35.47,35.47,35.34,35.35,77500.0,21.9134,21.9134,21.833,21.8392,77500.0
2005-03-15 12:10:00,35.34,35.4,35.32,35.38,71800.0,21.833,21.8701,21.8207,21.8578,71800.0
2005-03-15 12:20:00,35.37,35.49,35.37,35.45,24700.0,21.8516,21.9257,21.8516,21.901,24700.0
2005-03-15 12:30:00,35.46,35.56,35.45,35.56,40400.0,21.9072,21.969,21.901,21.969,40400.0
2005-03-15 12:40:00,35.56,35.64,35.55,35.63,25500.0,21.969,22.0184,21.9628,22.0122,25500.0
2005-03-15 12:50:00,35.64,35.67,35.64,35.67,8100.0,22.0184,22.0369,22.0184,22.0369,8100.0
2005-03-15 13:00:00,35.67,35.67,35.6,35.6,30900.0,22.0369,22.0369,21.9937,21.9937,30900.0
2005-03-15 13:10:00,35.6,35.6,35.57,35.57,42000.0,21.9937,21.9937,21.9751,21.9751,42000.0
2005-03-15 13:20:00,35.58,35.6,35.56,35.56,25600.0,21.9813,21.9937,21.969,21.969,25600.0
2005-03-15 13:30:00,35.57,35.59,35.56,35.57,22500.0,21.9751,21.9875,21.969,21.9751,22500.0
2005-03-15 13:40:00,35.57,35.58,35.51,35.58,27800.0,21.9751,21.9813,21.9381,21.9813,27800.0
2005-03-15 13:50:00,35.58,35.64,35.57,35.64,26000.0,21.9813,22.0184,21.9751,22.0184,26000.0
2005-03-15 14:00:00,35.64,35.68,35.64,35.65,43100.0,22.0184,22.0431,22.0184,22.0246,43100.0
2005-03-15 14:10:00,35.65,35.67,35.63,35.63,39000.0,22.0246,22.0369,22.0122,22.0122,39000.0
2005-03-15 14:20:00,35.63,35.65,35.63,35.64,32600.0,22.0122,22.0246,22.0122,22.0184,32600.0
2005-03-15 14:30:00,35.6,35.62,35.55,35.6,80100.0,21.9937,22.006,21.9628,21.9937,80100.0
2005-03-15 14:40:00,35.6,35.61,35.56,35.61,43900.0,21.9937,21.9999,21.969,21.9999,43900.0
2005-03-15 14:50:00,35.61,35.64,35.6,35.62,31100.0,21.9999,22.0184,21.9937,22.006,31100.0
2005-03-15 15:00:00,35.63,35.63,35.6,35.61,18100.0,22.0122,22.0122,21.9937,21.9999,18100.0
2005-03-15 15:10:00,35.61,35.62,35.59,35.59,27900.0,21.9999,22.006,21.9875,21.9875,27900.0
2005-03-15 15:20:00,35.6,35.61,35.59,35.6,24500.0,21.9937,21.9999,21.9875,21.9937,24500.0
2005-03-15 15:30:00,35.6,35.6,35.58,35.6,63600.0,21.9937,21.9937,21.9813,21.9937,63600.0
2005-03-15 15:40:00,35.6,35.63,35.58,35.61,61100.0,21.9937,22.0122,21.9813,21.9999,61100.0
2005-03-15 15:50:00,35.62,35.63,35.56,35.6,88400.0,22.006,22.0122,21.969,21.9937,88400.0
2005-03-16 09:30:00,35.5,35.71,35.47,35.68,57900.0,21.9319,22.0616,21.9134,22.0431,57900.0
2005-03-16 09:40:00,35.68,35.68,35.44,35.56,68900.0,22.0431,22.0431,21.8948,21.969,68900.0
2005-03-16 09:50:00,35.56,35.61,35.45,35.59,39300.0,21.969,21.9999,21.901,21.9875,39300.0
2005-03-16 10:00:00,35.59,35.66,35.47,35.47,55100.0,21.9875,22.0307,21.9134,21.9134,55100.0
2005-03-16 10:10:00,35.46,35.47,35.37,35.38,34200.0,21.9072,21.9134,21.8516,21.8578,34200.0
2005-03-16 10:20:00,35.38,35.44,35.36,35.44,30600.0,21.8578,21.8948,21.8454,21.8948,30600.0
2005-03-16 10:30:00,35.44,35.48,35.4,35.48,55600.0,21.8948,21.9195,21.8701,21.9195,55600.0
2005-03-16 10:40:00,35.48,35.54,35.4,35.54,57400.0,21.9195,21.9566,21.8701,21.9566,57400.0
2005-03-16 10:50:00,35.54,35.59,35.53,35.54,33800.0,21.9566,21.9875,21.9504,21.9566,33800.0
2005-03-16 11:00:00,35.54,35.55,35.52,35.53,113400.0,21.9566,21.9628,21.9443,21.9504,113400.0
2005-03-16 11:10:00,35.54,35.54,35.49,35.5,104900.0,21.9566,21.9566,21.9257,21.9319,104900.0
2005-03-16 11:20:00,35.5,35.51,35.39,35.44,90400.0,21.9319,21.9381,21.8639,21.8948,90400.0
2005-03-16 11:30:00,35.43,35.46,35.38,35.39,72100.0,21.8887,21.9072,21.8578,21.8639,72100.0
2005-03-16 11:40:00,35.38,35.38,35.23,35.24,66800.0,21.8578,21.8578,21.7651,21.7713,66800.0
2005-03-16 11:50:00,35.23,35.29,35.22,35.27,54200.0,21.7651,21.8022,21.7589,21.7898,54200.0
2005-03-16 12:00:00,35.25,35.38,35.25,35.38,56300.0,21.7774,21.8578,21.7774,21.8578,56300.0
2005-03-16 12:10:00,35.38,35.45,35.38,35.45,64300.0,21.8578,21.901,21.8578,21.901,64300.0
2005-03-16 12:20:00,35.47,35.49,35.39,35.47,62800.0,21.9134,21.9257,21.8639,21.9134,62800.0
2005-03-16 12:30:00,35.47,35.5,35.45,35.48,27200.0,21.9134,21.9319,21.901,21.9195,27200.0
2005-03-16 12:40:00,35.47,35.53,35.47,35.53,25600.0,21.9134,21.9504,21.9134,21.9504,25600.0
2005-03-16 12:50:00,35.54,35.64,35.54,35.63,23700.0,21.9566,22.0184,21.9566,22.0122,23700.0
2005-03-16 13:00:00,35.63,35.65,35.56,35.56,32200.0,22.0122,22.0246,21.969,21.969,32200.0
2005-03-16 13:10:00,35.56,35.57,35.48,35.49,27700.0,21.969,21.9751,21.9195,21.9257,27700.0
2005-03-16 13:20:00,35.49,35.55,35.49,35.55,24100.0,21.9257,21.9628,21.9257,21.9628,24100.0
2005-03-16 13:30:00,35.55,35.55,35.44,35.44,24100.0,21.9628,21.9628,21.8948,21.8948,24100.0
2005-03-16 13:40:00,35.44,35.52,35.44,35.5,24000.0,21.8948,21.9443,21.8948,21.9319,24000.0
2005-03-16 13:50:00,35.49,35.5,35.43,35.46,19100.0,21.9257,21.9319,21.8887,21.9072,19100.0
2005-03-16 14:00:00,35.46,35.47,35.39,35.46,21200.0,21.9072,21.9134,21.8639,21.9072,21200.0
2005-03-16 14:10:00,35.44,35.46,35.41,35.44,16300.0,21.8948,21.9072,21.8763,21.8948,16300.0
2005-03-16 14:20:00,35.45,35.45,35.41,35.42,14600.0,21.901,21.901,21.8763,21.8825,14600.0
2005-03-16 14:30:00,35.41,35.41,35.38,35.4,34600.0,21.8763,21.8763,21.8578,21.8701,34600.0
2005-03-16 14:40:00,35.39,35.39,35.32,35.34,41800.0,21.8639,21.8639,21.8207,21.833,41800.0
2005-03-16 14:50:00,35.33,35.35,35.26,35.29,46600.0,21.8269,21.8392,21.7836,21.8022,46600.0
2005-03-16 15:00:00,35.27,35.32,35.24,35.32,22200.0,21.7898,21.8207,21.7713,21.8207,22200.0
2005-03-16 15:10:00,35.33,35.34,35.3,35.33,20600.0,21.8269,21.833,21.8083,21.8269,20600.0
2005-03-16 15:20:00,35.33,35.35,35.31,35.34,51400.0,21.8269,21.8392,21.8145,21.833,51400.0
2005-03-16 15:30:00,35.34,35.4,35.33,35.39,40700.0,21.833,21.8701,21.8269,21.8639,40700.0
2005-03-16 15:40:00,35.39,35.46,35.38,35.46,73700.0,21.8639,21.9072,21.8578,21.9072,73700.0
2005-03-16 15:50:00,35.46,35.46,35.39,35.39,51500.0,21.9072,21.9072,21.8639,21.8639,51500.0
2005-03-17 09:30:00,35.46,35.49,35.33,35.34,95600.0,21.9072,21.9257,21.8269,21.833,95600.0
2005-03-17 09:40:00,35.34,35.42,35.25,35.26,69000.0,21.833,21.8825,21.7774,21.7836,69000.0
2005-03-17 09:50:00,35.26,35.26,35.14,35.14,62000.0,21.7836,21.7836,21.7095,21.7095,62000.0
2005-03-17 10:00:00,35.15,35.26,35.14,35.23,63400.0,21.7157,21.7836,21.7095,21.7651,63400.0
2005-03-17 10:10:00,35.21,35.25,35.19,35.2,80900.0,21.7527,21.7774,21.7404,21.7466,80900.0
2005-03-17 10:20:00,35.19,35.27,35.12,35.26,74600.0,21.7404,21.7898,21.6971,21.7836,74600.0
2005-03-17 10:30:00,35.26,35.31,35.24,35.3,31800.0,21.7836,21.8145,21.7713,21.8083,31800.0
2005-03-17 10:40:00,35.3,35.31,35.26,35.29,23200.0,21.8083,21.8145,21.7836,21.8022,23200.0
2005-03-17 10:50:00,35.29,35.38,35.28,35.35,28600.0,21.8022,21.8578,21.796,21.8392,28600.0
2005-03-17 11:00:00,35.35,35.4,35.34,35.4,19500.0,21.8392,21.8701,21.833,21.8701,19500.0
2005-03-17 11:10:00,35.39,35.41,35.38,35.4,17100.0,21.8639,21.8763,21.8578,21.8701,17100.0
2005-03-17 11:20:00,35.39,35.39,35.34,35.34,23200.0,21.8639,21.8639,21.833,21.833,23200.0
2005-03-17 11:30:00,35.35,35.37,35.34,35.35,4300.0,21.8392,21.8516,21.833,21.8392,4300.0
2005-03-17 11:40:00,35.36,35.37,35.35,35.35,9700.0,21.8454,21.8516,21.8392,21.8392,9700.0
2005-03-17 11:50:00,35.35,35.4,35.35,35.39,33200.0,21.8392,21.8701,21.8392,21.8639,33200.0
2005-03-17 12:00:00,35.39,35.41,35.37,35.37,19200.0,21.8639,21.8763,21.8516,21.8516,19200.0
2005-03-17 12:10:00,35.37,35.38,35.33,35.35,35500.0,21.8516,21.8578,21.8269,21.8392,35500.0
2005-03-17 12:20:00,35.35,35.37,35.35,35.37,19800.0,21.8392,21.8516,21.8392,21.8516,19800.0
2005-03-17 12:30:00,35.36,35.38,35.36,35.37,20000.0,21.8454,21.8578,21.8454,21.8516,20000.0
2005-03-17 12:40:00,35.37,35.37,35.33,35.33,49500.0,21.8516,21.8516,21.8269,21.8269,49500.0
2005-03-17 12:50:00,35.34,35.35,35.3,35.33,43100.0,21.833,21.8392,21.8083,21.8269,43100.0
2005-03-17 13:00:00,35.33,35.33,35.32,35.32,12500.0,21.8269,21.8269,21.8207,21.8207,12500.0
2005-03-17 13:10:00,35.33,35.35,35.32,35.35,24700.0,21.8269,21.8392,21.8207,21.8392,24700.0
2005-03-17 13:20:00,35.34,35.35,35.34,35.35,14900.0,21.833,21.8392,21.833,21.8392,14900.0
2005-03-17 13:30:00,35.35,35.35,35.33,35.34,24400.0,21.8392,21.8392,21.8269,21.833,24400.0
2005-03-17 13:40:00,35.34,35.35,35.31,35.32,13300.0,21.833,21.8392,21.8145,21.8207,13300.0
2005-03-17 13:50:00,35.3,35.35,35.3,35.31,55400.0,21.8083,21.8392,21.8083,21.8145,55400.0
2005-03-17 14:00:00,35.31,35.32,35.28,35.29,36700.0,21.8145,21.8207,21.796,21.8022,36700.0
2005-03-17 14:10:00,35.29,35.37,35.28,35.37,50500.0,21.8022,21.8516,21.796,21.8516,50500.0
2005-03-17 14:20:00,35.36,35.47,35.36,35.46,41400.0,21.8454,21.9134,21.8454,21.9072,41400.0
2005-03-17 14:30:00,35.44,35.47,35.44,35.45,36500.0,21.8948,21.9134,21.8948,21.901,36500.0
2005-03-17 14:40:00,35.45,35.5,35.45,35.49,17700.0,21.901,21.9319,21.901,21.9257,17700.0
2005-03-17 14:50:00,35.5,35.57,35.49,35.56,39800.0,21.9319,21.9751,21.9257,21.969,39800.0
2005-03-17 15:00:00,35.56,35.6,35.54,35.6,64100.0,21.969,21.9937,21.9566,21.9937,64100.0
2005-03-17 15:10:00,35.61,35.65,35.58,35.63,52500.0,21.9999,22.0246,21.9813,22.0122,52500.0
2005-03-17 15:20:00,35.64,35.68,35.63,35.67,82500.0,22.0184,22.0431,22.0122,22.0369,82500.0
2005-03-17 15:30:00,35.67,35.72,35.66,35.68,82000.0,22.0369,22.0678,22.0307,22.0431,82000.0
2005-03-17 15:40:00,35.69,35.69,35.48,35.48,89300.0,22.0493,22.0493,21.9195,21.9195,89300.0
2005-03-17 15:50:00,35.49,35.5,35.44,35.49,70200.0,21.9257,21.9319,21.8948,21.9257,70200.0
2005-03-18 09:30:00,35.25,35.42,35.25,35.37,351300.0,21.7774,21.8825,21.7774,21.8516,351300.0
2005-03-18 09:40:00,35.36,35.5,35.3,35.37,38500.0,21.8454,21.9319,21.8083,21.8516,38500.0
2005-03-18 09:50:00,35.37,35.46,35.36,35.43,79400.0,21.8516,21.9072,21.8454,21.8887,79400.0
2005-03-18 10:00:00,35.43,35.45,35.39,35.42,83900.0,21.8887,21.901,21.8639,21.8825,83900.0
2005-03-18 10:10:00,35.42,35.47,35.35,35.4,70300.0,21.8825,21.9134,21.8392,21.8701,70300.0
2005-03-18 10:20:00,35.4,35.41,35.36,35.38,26500.0,21.8701,21.8763,21.8454,21.8578,26500.0
2005-03-18 10:30:00,35.38,35.39,35.33,35.36,62200.0,21.8578,21.8639,21.8269,21.8454,62200.0
2005-03-18 10:40:00,35.36,35.4,32.38,35.35,40600.0,21.8454,21.8701,20.0044,21.8392,40600.0
2005-03-18 10:50:00,35.35,35.37,35.34,35.37,123400.0,21.8392,21.8516,21.833,21.8516,123400.0
2005-03-18 11:00:00,35.37,35.39,35.34,35.34,44700.0,21.8516,21.8639,21.833,21.833,44700.0
2005-03-18 11:10:00,35.35,35.35,35.31,35.31,27200.0,21.8392,21.8392,21.8145,21.8145,27200.0
2005-03-18 11:20:00,35.3,35.33,35.29,35.32,80000.0,21.8083,21.8269,21.8022,21.8207,80000.0
2005-03-18 11:30:00,35.32,35.32,35.29,35.29,14400.0,21.8207,21.8207,21.8022,21.8022,14400.0
2005-03-18 11:40:00,35.29,35.32,35.29,35.31,18500.0,21.8022,21.8207,21.8022,21.8145,18500.0
2005-03-18 11:50:00,35.31,35.33,35.31,35.31,11700.0,21.8145,21.8269,21.8145,21.8145,11700.0
2005-03-18 12:00:00,35.32,35.36,35.31,35.36,48400.0,21.8207,21.8454,21.8145,21.8454,48400.0
2005-03-18 12:10:00,35.36,35.4,35.36,35.39,121500.0,21.8454,21.8701,21.8454,21.8639,121500.0
2005-03-18 12:20:00,35.38,35.4,35.38,35.38,33000.0,21.8578,21.8701,21.8578,21.8578,33000.0
2005-03-18 12:30:00,35.38,35.4,35.35,35.37,42500.0,21.8578,21.8701,21.8392,21.8516,42500.0
2005-03-18 12:40:00,35.37,35.38,35.37,35.38,7400.0,21.8516,21.8578,21.8516,21.8578,7400.0
2005-03-18 12:50:00,35.37,35.38,35.32,35.34,51100.0,21.8516,21.8578,21.8207,21.833,51100.0
2005-03-18 13:00:00,35.34,35.36,35.31,35.32,17300.0,21.833,21.8454,21.8145,21.8207,17300.0
2005-03-18 13:10:00,35.33,35.37,35.32,35.34,50000.0,21.8269,21.8516,21.8207,21.833,50000.0
2005-03-18 13:20:00,35.34,35.35,35.32,35.33,1140000.0,21.833,21.8392,21.8207,21.8269,1140000.0
2005-03-18 13:30:00,35.33,35.34,35.3,35.32,60200.0,21.8269,21.833,21.8083,21.8207,60200.0
2005-03-18 13:40:00,35.32,35.32,35.26,35.27,32700.0,21.8207,21.8207,21.7836,21.7898,32700.0
2005-03-18 13:50:00,35.26,35.33,35.23,35.33,56100.0,21.7836,21.8269,21.7651,21.8269,56100.0
2005-03-18 14:00:00,35.34,35.35,35.31,35.32,29700.0,21.833,21.8392,21.8145,21.8207,29700.0
2005-03-18 14:10:00,35.31,35.31,35.27,35.29,26700.0,21.8145,21.8145,21.7898,21.8022,26700.0
2005-03-18 14:20:00,35.3,35.32,35.25,35.29,45600.0,21.8083,21.8207,21.7774,21.8022,45600.0
2005-03-18 14:30:00,35.29,35.35,35.28,35.3,52900.0,21.8022,21.8392,21.796,21.8083,52900.0
2005-03-18 14:40:00,35.3,35.34,35.27,35.28,29000.0,21.8083,21.833,21.7898,21.796,29000.0
2005-03-18 14:50:00,35.27,35.3,35.2,35.3,33900.0,21.7898,21.8083,21.7466,21.8083,33900.0
2005-03-18 15:00:00,35.32,35.32,35.25,35.27,22500.0,21.8207,21.8207,21.7774,21.7898,22500.0
2005-03-18 15:10:00,35.27,35.33,35.27,35.3,29700.0,21.7898,21.8269,21.7898,21.8083,29700.0
2005-03-18 15:20:00,35.3,35.31,35.28,35.28,34800.0,21.8083,21.8145,21.796,21.796,34800.0
2005-03-18 15:30:00,35.28,35.3,35.23,35.26,39900.0,21.796,21.8083,21.7651,21.7836,39900.0
2005-03-18 15:40:00,35.26,35.29,35.21,35.22,186400.0,21.7836,21.8022,21.7527,21.7589,186400.0
2005-03-18 15:50:00,35.21,35.22,35.09,35.1,202000.0,21.7527,21.7589,21.6786,21.6848,202000.0
2005-03-21 09:30:00,35.05,35.13,34.85,35.06,73800.0,21.6539,21.7033,21.5303,21.6601,73800.0
2005-03-21 09:40:00,35.06,35.3,35.06,35.28,76200.0,21.6601,21.8083,21.6601,21.796,76200.0
2005-03-21 09:50:00,35.28,35.28,35.11,35.11,95600.0,21.796,21.796,21.691,21.691,95600.0
2005-03-21 10:00:00,35.11,35.13,35.09,35.11,147400.0,21.691,21.7033,21.6786,21.691,147400.0
2005-03-21 10:10:00,35.11,35.25,35.11,35.25,54700.0,21.691,21.7774,21.691,21.7774,54700.0
2005-03-21 10:20:00,35.25,35.28,35.19,35.2,85400.0,21.7774,21.796,21.7404,21.7466,85400.0
2005-03-21 10:30:00,35.2,35.25,35.18,35.2,105100.0,21.7466,21.7774,21.7342,21.7466,105100.0
2005-03-21 10:40:00,35.21,35.23,35.18,35.19,54100.0,21.7527,21.7651,21.7342,21.7404,54100.0
2005-03-21 10:50:00,35.18,35.2,35.1,35.14,130900.0,21.7342,21.7466,21.6848,21.7095,130900.0
2005-03-21 11:00:00,35.14,35.16,35.1,35.11,340900.0,21.7095,21.7218,21.6848,21.691,340900.0
2005-03-21 11:10:00,35.11,35.12,35.0,35.01,85400.0,21.691,21.6971,21.623,21.6292,85400.0
2005-03-21 11:20:00,35.01,35.09,35.01,35.05,67600.0,21.6292,21.6786,21.6292,21.6539,67600.0
2005-03-21 11:30:00,35.05,35.08,35.02,35.02,44800.0,21.6539,21.6724,21.6354,21.6354,44800.0
2005-03-21 11:40:00,35.03,35.07,35.0,35.0,64100.0,21.6415,21.6662,21.623,21.623,64100.0
2005-03-21 11:50:00,35.0,35.02,34.99,35.02,132300.0,21.623,21.6354,21.6168,21.6354,132300.0
2005-03-21 12:00:00,35.02,35.07,34.99,35.0,38900.0,21.6354,21.6662,21.6168,21.623,38900.0
2005-03-21 12:10:00,35.0,35.07,34.98,35.0,78100.0,21.623,21.6662,21.6106,21.623,78100.0
2005-03-21 12:20:00,35.0,35.03,34.99,35.02,59300.0,21.623,21.6415,21.6168,21.6354,59300.0
2005-03-21 12:30:00,35.02,35.02,34.98,34.99,25200.0,21.6354,21.6354,21.6106,21.6168,25200.0
2005-03-21 12:40:00,35.0,35.01,34.98,34.99,51600.0,21.623,21.6292,21.6106,21.6168,51600.0
2005-03-21 12:50:00,34.99,34.99,34.97,34.98,8400.0,21.6168,21.6168,21.6045,21.6106,8400.0
2005-03-21 13:00:00,34.97,34.98,34.97,34.98,27200.0,21.6045,21.6106,21.6045,21.6106,27200.0
2005-03-21 13:10:00,34.99,35.02,34.99,35.01,25100.0,21.6168,21.6354,21.6168,21.6292,25100.0
2005-03-21 13:20:00,35.0,35.03,34.99,35.01,33500.0,21.623,21.6415,21.6168,21.6292,33500.0
2005-03-21 13:30:00,35.0,35.05,34.99,35.05,154100.0,21.623,21.6539,21.6168,21.6539,154100.0
2005-03-21 13:40:00,35.05,35.06,35.0,35.0,31600.0,21.6539,21.6601,21.623,21.623,31600.0
2005-03-21 13:50:00,34.99,35.03,34.99,35.01,33000.0,21.6168,21.6415,21.6168,21.6292,33000.0
2005-03-21 14:00:00,35.01,35.05,35.0,35.01,19800.0,21.6292,21.6539,21.623,21.6292,19800.0
2005-03-21 14:10:00,35.01,35.01,34.99,35.01,51800.0,21.6292,21.6292,21.6168,21.6292,51800.0
2005-03-21 14:20:00,35.01,35.02,34.99,35.02,48400.0,21.6292,21.6354,21.6168,21.6354,48400.0
2005-03-21 14:30:00,35.01,35.05,35.01,35.04,67400.0,21.6292,21.6539,21.6292,21.6477,67400.0
2005-03-21 14:40:00,35.04,35.06,35.0,35.05,69400.0,21.6477,21.6601,21.623,21.6539,69400.0
2005-03-21 14:50:00,35.05,35.06,35.04,35.06,67400.0,21.6539,21.6601,21.6477,21.6601,67400.0
2005-03-21 15:00:00,35.05,35.09,35.05,35.05,30400.0,21.6539,21.6786,21.6539,21.6539,30400.0
2005-03-21 15:10:00,35.04,35.07,35.04,35.07,51400.0,21.6477,21.6662,21.6477,21.6662,51400.0
2005-03-21 15:20:00,35.06,35.06,35.02,35.04,98000.0,21.6601,21.6601,21.6354,21.6477,98000.0
2005-03-21 15:30:00,35.05,35.07,35.05,35.07,46900.0,21.6539,21.6662,21.6539,21.6662,46900.0
2005-03-21 15:40:00,35.07,35.07,35.0,35.04,125300.0,21.6662,21.6662,21.623,21.6477,125300.0
2005-03-21 15:50:00,35.05,35.06,35.04,35.05,94200.0,21.6539,21.6601,21.6477,21.6539,94200.0
2005-03-22 09:30:00,35.02,35.14,34.98,35.07,72700.0,21.6354,21.7095,21.6106,21.6662,72700.0
2005-03-22 09:40:00,35.07,35.1,35.0,35.05,276700.0,21.6662,21.6848,21.623,21.6539,276700.0
2005-03-22 09:50:00,35.05,35.06,34.99,34.99,85800.0,21.6539,21.6601,21.6168,21.6168,85800.0
2005-03-22 10:00:00,34.99,35.0,34.95,34.97,79800.0,21.6168,21.623,21.5921,21.6045,79800.0
2005-03-22 10:10:00,34.98,34.98,34.95,34.96,61300.0,21.6106,21.6106,21.5921,21.5983,61300.0
2005-03-22 10:20:00,34.96,34.98,34.95,34.96,60700.0,21.5983,21.6106,21.5921,21.5983,60700.0
2005-03-22 10:30:00,34.97,34.99,34.95,34.99,115500.0,21.6045,21.6168,21.5921,21.6168,115500.0
2005-03-22 10:40:00,34.99,35.0,34.98,34.99,56100.0,21.6168,21.623,21.6106,21.6168,56100.0
2005-03-22 10:50:00,34.99,35.03,34.99,35.03,21000.0,21.6168,21.6415,21.6168,21.6415,21000.0
2005-03-22 11:00:00,35.03,35.04,34.99,35.0,59200.0,21.6415,21.6477,21.6168,21.623,59200.0
2005-03-22 11:10:00,35.0,35.02,34.99,34.99,27700.0,21.623,21.6354,21.6168,21.6168,27700.0
2005-03-22 11:20:00,34.99,34.99,34.96,34.99,30800.0,21.6168,21.6168,21.5983,21.6168,30800.0
2005-03-22 11:30:00,34.99,35.01,34.99,35.0,174600.0,21.6168,21.6292,21.6168,21.623,174600.0
2005-03-22 11:40:00,35.01,35.03,35.01,35.02,19300.0,21.6292,21.6415,21.6292,21.6354,19300.0
2005-03-22 11:50:00,35.03,35.04,35.01,35.02,13500.0,21.6415,21.6477,21.6292,21.6354,13500.0
2005-03-22 12:00:00,35.03,35.03,35.0,35.02,53000.0,21.6415,21.6415,21.623,21.6354,53000.0
2005-03-22 12:10:00,35.02,35.03,34.99,34.99,23400.0,21.6354,21.6415,21.6168,21.6168,23400.0
2005-03-22 12:20:00,35.0,35.0,34.99,35.0,38700.0,21.623,21.623,21.6168,21.623,38700.0
2005-03-22 12:30:00,35.0,35.0,34.99,35.0,79500.0,21.623,21.623,21.6168,21.623,79500.0
2005-03-22 12:40:00,35.0,35.0,34.99,34.99,20400.0,21.623,21.623,21.6168,21.6168,20400.0
2005-03-22 12:50:00,35.0,35.01,34.99,35.01,73900.0,21.623,21.6292,21.6168,21.6292,73900.0
2005-03-22 13:00:00,35.0,35.01,34.96,35.0,36100.0,21.623,21.6292,21.5983,21.623,36100.0
2005-03-22 13:10:00,35.0,35.01,35.0,35.0,27700.0,21.623,21.6292,21.623,21.623,27700.0
2005-03-22 13:20:00,35.0,35.0,34.99,35.0,88000.0,21.623,21.623,21.6168,21.623,88000.0
2005-03-22 13:30:00,34.99,35.0,34.98,34.99,32400.0,21.6168,21.623,21.6106,21.6168,32400.0
2005-03-22 13:40:00,34.99,35.0,34.98,34.99,33700.0,21.6168,21.623,21.6106,21.6168,33700.0
2005-03-22 13:50:00,34.99,35.0,34.99,35.0,14100.0,21.6168,21.623,21.6168,21.623,14100.0
2005-03-22 14:00:00,35.0,35.0,34.99,34.99,23900.0,21.623,21.623,21.6168,21.6168,23900.0
2005-03-22 14:10:00,34.99,34.99,34.97,34.99,29100.0,21.6168,21.6168,21.6045,21.6168,29100.0
2005-03-22 14:20:00,34.98,34.99,34.79,34.81,58800.0,21.6106,21.6168,21.4933,21.5056,58800.0
2005-03-22 14:30:00,34.8,34.8,34.68,34.68,55600.0,21.4994,21.4994,21.4253,21.4253,55600.0
2005-03-22 14:40:00,34.69,34.69,34.49,34.63,73300.0,21.4315,21.4315,21.3079,21.3944,73300.0
2005-03-22 14:50:00,34.63,34.69,34.61,34.62,47400.0,21.3944,21.4315,21.3821,21.3882,47400.0
2005-03-22 15:00:00,34.6,34.62,34.58,34.6,122200.0,21.3759,21.3882,21.3635,21.3759,122200.0
2005-03-22 15:10:00,34.59,34.61,34.52,34.58,148600.0,21.3697,21.3821,21.3265,21.3635,148600.0
2005-03-22 15:20:00,34.58,34.6,34.52,34.52,159000.0,21.3635,21.3759,21.3265,21.3265,159000.0
2005-03-22 15:30:00,34.52,34.53,34.44,34.44,74700.0,21.3265,21.3326,21.277,21.277,74700.0
2005-03-22 15:40:00,34.44,34.44,34.29,34.32,150400.0,21.277,21.277,21.1844,21.2029,150400.0
2005-03-22 15:50:00,34.32,34.36,34.29,34.36,152300.0,21.2029,21.2276,21.1844,21.2276,152300.0
2005-03-23 09:30:00,34.36,34.36,34.04,34.09,147900.0,21.2276,21.2276,21.0299,21.0608,147900.0
2005-03-23 09:40:00,34.12,34.12,33.7,33.79,64800.0,21.0793,21.0793,20.8199,20.8755,64800.0
2005-03-23 09:50:00,33.78,33.84,33.7,33.81,108500.0,20.8693,20.9063,20.8199,20.8878,108500.0
2005-03-23 10:00:00,33.81,33.96,33.81,33.96,125500.0,20.8878,20.9805,20.8878,20.9805,125500.0
2005-03-23 10:10:00,33.97,34.08,33.96,34.08,54100.0,20.9867,21.0546,20.9805,21.0546,54100.0
2005-03-23 10:20:00,34.07,34.1,34.03,34.09,71000.0,21.0484,21.067,21.0237,21.0608,71000.0
2005-03-23 10:30:00,34.07,34.12,34.05,34.1,74000.0,21.0484,21.0793,21.0361,21.067,74000.0
2005-03-23 10:40:00,34.07,34.09,34.04,34.09,59800.0,21.0484,21.0608,21.0299,21.0608,59800.0
2005-03-23 10:50:00,34.09,34.2,34.08,34.16,68800.0,21.0608,21.1288,21.0546,21.104,68800.0
2005-03-23 11:00:00,34.16,34.16,34.09,34.16,128900.0,21.104,21.104,21.0608,21.104,128900.0
2005-03-23 11:10:00,34.16,34.21,34.14,34.18,50400.0,21.104,21.1349,21.0917,21.1164,50400.0
2005-03-23 11:20:00,34.18,34.19,34.12,34.13,409200.0,21.1164,21.1226,21.0793,21.0855,409200.0
2005-03-23 11:30:00,34.14,34.15,34.11,34.13,25400.0,21.0917,21.0979,21.0732,21.0855,25400.0
2005-03-23 11:40:00,34.13,34.13,34.07,34.11,56900.0,21.0855,21.0855,21.0484,21.0732,56900.0
2005-03-23 11:50:00,34.11,34.12,34.09,34.11,17300.0,21.0732,21.0793,21.0608,21.0732,17300.0
2005-03-23 12:00:00,34.11,34.12,34.09,34.11,24100.0,21.0732,21.0793,21.0608,21.0732,24100.0
2005-03-23 12:10:00,34.12,34.2,34.11,34.17,48200.0,21.0793,21.1288,21.0732,21.1102,48200.0
2005-03-23 12:20:00,34.18,34.19,34.17,34.19,27000.0,21.1164,21.1226,21.1102,21.1226,27000.0
2005-03-23 12:30:00,34.19,34.23,34.18,34.22,42600.0,21.1226,21.1473,21.1164,21.1411,42600.0
2005-03-23 12:40:00,34.21,34.21,34.18,34.19,26700.0,21.1349,21.1349,21.1164,21.1226,26700.0
2005-03-23 12:50:00,34.18,34.19,34.17,34.19,11700.0,21.1164,21.1226,21.1102,21.1226,11700.0
2005-03-23 13:00:00,34.18,34.2,34.17,34.19,21500.0,21.1164,21.1288,21.1102,21.1226,21500.0
2005-03-23 13:10:00,34.19,34.23,34.18,34.23,38300.0,21.1226,21.1473,21.1164,21.1473,38300.0
2005-03-23 13:20:00,34.22,34.23,34.21,34.21,13600.0,21.1411,21.1473,21.1349,21.1349,13600.0
2005-03-23 13:30:00,34.21,34.24,34.21,34.24,15700.0,21.1349,21.1535,21.1349,21.1535,15700.0
2005-03-23 13:40:00,34.24,34.28,34.22,34.26,25100.0,21.1535,21.1782,21.1411,21.1658,25100.0
2005-03-23 13:50:00,34.26,34.29,34.24,34.29,14000.0,21.1658,21.1844,21.1535,21.1844,14000.0
2005-03-23 14:00:00,34.29,34.32,34.24,34.31,25200.0,21.1844,21.2029,21.1535,21.1967,25200.0
2005-03-23 14:10:00,34.3,34.34,34.3,34.32,23400.0,21.1905,21.2152,21.1905,21.2029,23400.0
2005-03-23 14:20:00,34.31,34.35,34.3,34.35,14000.0,21.1967,21.2214,21.1905,21.2214,14000.0
2005-03-23 14:30:00,34.35,34.35,34.3,34.3,45200.0,21.2214,21.2214,21.1905,21.1905,45200.0
2005-03-23 14:40:00,34.3,34.32,34.26,34.27,123300.0,21.1905,21.2029,21.1658,21.172,123300.0
2005-03-23 14:50:00,34.27,34.27,34.2,34.23,67500.0,21.172,21.172,21.1288,21.1473,67500.0
2005-03-23 15:00:00,34.23,34.23,34.15,34.18,37200.0,21.1473,21.1473,21.0979,21.1164,37200.0
2005-03-23 15:10:00,34.18,34.23,34.17,34.18,42800.0,21.1164,21.1473,21.1102,21.1164,42800.0
2005-03-23 15:20:00,34.18,34.18,34.13,34.16,107000.0,21.1164,21.1164,21.0855,21.104,107000.0
2005-03-23 15:30:00,34.15,34.17,34.15,34.16,64900.0,21.0979,21.1102,21.0979,21.104,64900.0
2005-03-23 15:40:00,34.16,34.2,34.16,34.19,71400.0,21.104,21.1288,21.104,21.1226,71400.0
2005-03-23 15:50:00,34.18,34.18,34.12,34.13,102200.0,21.1164,21.1164,21.0793,21.0855,102200.0
2005-03-24 09:30:00,34.25,34.55,34.25,34.53,81600.0,21.1596,21.345,21.1596,21.3326,81600.0
2005-03-24 09:40:00,34.53,34.54,34.45,34.49,52700.0,21.3326,21.3388,21.2832,21.3079,52700.0
2005-03-24 09:50:00,34.47,34.6,34.47,34.52,107700.0,21.2956,21.3759,21.2956,21.3265,107700.0
2005-03-24 10:00:00,34.54,34.61,34.51,34.56,135800.0,21.3388,21.3821,21.3203,21.3512,135800.0
2005-03-24 10:10:00,34.56,34.61,34.55,34.57,233900.0,21.3512,21.3821,21.345,21.3573,233900.0
2005-03-24 10:20:00,34.56,34.56,34.45,34.5,176800.0,21.3512,21.3512,21.2832,21.3141,176800.0
2005-03-24 10:30:00,34.5,34.5,34.46,34.47,578000.0,21.3141,21.3141,21.2894,21.2956,578000.0
2005-03-24 10:40:00,34.47,34.47,34.43,34.44,58700.0,21.2956,21.2956,21.2709,21.277,58700.0
2005-03-24 10:50:00,34.44,34.49,34.42,34.46,41300.0,21.277,21.3079,21.2647,21.2894,41300.0
2005-03-24 11:00:00,34.47,34.48,34.45,34.46,38300.0,21.2956,21.3017,21.2832,21.2894,38300.0
2005-03-24 11:10:00,34.46,34.49,34.43,34.45,51800.0,21.2894,21.3079,21.2709,21.2832,51800.0
2005-03-24 11:20:00,34.45,34.45,34.41,34.42,32400.0,21.2832,21.2832,21.2585,21.2647,32400.0
2005-03-24 11:30:00,34.41,34.49,34.41,34.48,37200.0,21.2585,21.3079,21.2585,21.3017,37200.0
2005-03-24 11:40:00,34.49,34.51,34.47,34.51,28000.0,21.3079,21.3203,21.2956,21.3203,28000.0
2005-03-24 11:50:00,34.51,34.61,34.51,34.57,106500.0,21.3203,21.3821,21.3203,21.3573,106500.0
2005-03-24 12:00:00,34.56,34.6,34.56,34.58,33800.0,21.3512,21.3759,21.3512,21.3635,33800.0
2005-03-24 12:10:00,34.59,34.66,34.58,34.65,37000.0,21.3697,21.4129,21.3635,21.4068,37000.0
2005-03-24 12:20:00,34.64,34.65,34.59,34.6,44600.0,21.4006,21.4068,21.3697,21.3759,44600.0
2005-03-24 12:30:00,34.6,34.64,34.59,34.64,70800.0,21.3759,21.4006,21.3697,21.4006,70800.0
2005-03-24 12:40:00,34.64,34.65,34.63,34.63,22400.0,21.4006,21.4068,21.3944,21.3944,22400.0
2005-03-24 12:50:00,34.63,34.64,34.58,34.58,74900.0,21.3944,21.4006,21.3635,21.3635,74900.0
2005-03-24 13:00:00,34.59,34.6,34.55,34.56,56800.0,21.3697,21.3759,21.345,21.3512,56800.0
2005-03-24 13:10:00,34.57,34.6,34.57,34.59,25900.0,21.3573,21.3759,21.3573,21.3697,25900.0
2005-03-24 13:20:00,34.6,34.61,34.59,34.6,47500.0,21.3759,21.3821,21.3697,21.3759,47500.0
2005-03-24 13:30:00,34.59,34.61,34.59,34.61,17600.0,21.3697,21.3821,21.3697,21.3821,17600.0
2005-03-24 13:40:00,34.61,34.61,34.6,34.61,32100.0,21.3821,21.3821,21.3759,21.3821,32100.0
2005-03-24 13:50:00,34.6,34.6,34.58,34.59,57200.0,21.3759,21.3759,21.3635,21.3697,57200.0
2005-03-24 14:00:00,34.59,34.62,34.58,34.6,44900.0,21.3697,21.3882,21.3635,21.3759,44900.0
2005-03-24 14:10:00,34.61,34.61,34.58,34.59,31500.0,21.3821,21.3821,21.3635,21.3697,31500.0
2005-03-24 14:20:00,34.59,34.61,34.59,34.6,99800.0,21.3697,21.3821,21.3697,21.3759,99800.0
2005-03-24 14:30:00,34.59,34.6,34.58,34.6,35500.0,21.3697,21.3759,21.3635,21.3759,35500.0
2005-03-24 14:40:00,34.6,34.61,34.59,34.6,40400.0,21.3759,21.3821,21.3697,21.3759,40400.0
2005-03-24 14:50:00,34.6,34.6,34.58,34.59,58400.0,21.3759,21.3759,21.3635,21.3697,58400.0
2005-03-24 15:00:00,34.59,34.59,34.5,34.51,110100.0,21.3697,21.3697,21.3141,21.3203,110100.0
2005-03-24 15:10:00,34.5,34.56,34.5,34.55,66900.0,21.3141,21.3512,21.3141,21.345,66900.0
2005-03-24 15:20:00,34.55,34.59,34.54,34.56,100100.0,21.345,21.3697,21.3388,21.3512,100100.0
2005-03-24 15:30:00,34.56,34.56,34.54,34.54,59100.0,21.3512,21.3512,21.3388,21.3388,59100.0
2005-03-24 15:40:00,34.54,34.57,34.54,34.57,107200.0,21.3388,21.3573,21.3388,21.3573,107200.0
2005-03-24 15:50:00,34.57,34.57,34.53,34.53,81800.0,21.3573,21.3573,21.3326,21.3326,81800.0
2005-03-28 09:30:00,34.3,34.5,34.15,34.45,101200.0,21.1905,21.3141,21.0979,21.2832,101200.0
2005-03-28 09:40:00,34.45,34.45,34.32,34.38,36500.0,21.2832,21.2832,21.2029,21.24,36500.0
2005-03-28 09:50:00,34.38,34.42,34.36,34.37,36900.0,21.24,21.2647,21.2276,21.2338,36900.0
2005-03-28 10:00:00,34.37,34.4,34.32,34.35,34000.0,21.2338,21.2523,21.2029,21.2214,34000.0
2005-03-28 10:10:00,34.33,34.39,34.32,34.37,25600.0,21.2091,21.2461,21.2029,21.2338,25600.0
2005-03-28 10:20:00,34.37,34.56,34.37,34.55,26400.0,21.2338,21.3512,21.2338,21.345,26400.0
2005-03-28 10:30:00,34.55,34.6,34.54,34.56,51800.0,21.345,21.3759,21.3388,21.3512,51800.0
2005-03-28 10:40:00,34.58,34.59,34.54,34.57,25600.0,21.3635,21.3697,21.3388,21.3573,25600.0
2005-03-28 10:50:00,34.57,34.63,34.54,34.54,61200.0,21.3573,21.3944,21.3388,21.3388,61200.0
2005-03-28 11:00:00,34.53,34.56,34.5,34.5,45700.0,21.3326,21.3512,21.3141,21.3141,45700.0
2005-03-28 11:10:00,34.5,34.51,34.47,34.5,37000.0,21.3141,21.3203,21.2956,21.3141,37000.0
2005-03-28 11:20:00,34.5,34.55,34.49,34.52,19800.0,21.3141,21.345,21.3079,21.3265,19800.0
2005-03-28 11:30:00,34.53,34.53,34.49,34.49,28500.0,21.3326,21.3326,21.3079,21.3079,28500.0
2005-03-28 11:40:00,34.49,34.49,34.45,34.45,36200.0,21.3079,21.3079,21.2832,21.2832,36200.0
2005-03-28 11:50:00,34.45,34.47,34.42,34.47,25000.0,21.2832,21.2956,21.2647,21.2956,25000.0
2005-03-28 12:00:00,34.45,34.46,34.36,34.39,45300.0,21.2832,21.2894,21.2276,21.2461,45300.0
2005-03-28 12:10:00,34.4,34.42,34.38,34.41,10500.0,21.2523,21.2647,21.24,21.2585,10500.0
2005-03-28 12:20:00,34.42,34.42,34.39,34.42,25000.0,21.2647,21.2647,21.2461,21.2647,25000.0
2005-03-28 12:30:00,34.43,34.46,34.43,34.45,19900.0,21.2709,21.2894,21.2709,21.2832,19900.0
2005-03-28 12:40:00,34.45,34.48,34.45,34.48,17800.0,21.2832,21.3017,21.2832,21.3017,17800.0
2005-03-28 12:50:00,34.48,34.48,34.45,34.45,14100.0,21.3017,21.3017,21.2832,21.2832,14100.0
2005-03-28 13:00:00,34.46,34.5,34.46,34.48,18400.0,21.2894,21.3141,21.2894,21.3017,18400.0
2005-03-28 13:10:00,34.47,34.5,34.47,34.48,35200.0,21.2956,21.3141,21.2956,21.3017,35200.0
2005-03-28 13:20:00,34.48,34.48,34.45,34.46,19800.0,21.3017,21.3017,21.2832,21.2894,19800.0
2005-03-28 13:30:00,34.45,34.47,34.44,34.44,27000.0,21.2832,21.2956,21.277,21.277,27000.0
2005-03-28 13:40:00,34.44,34.49,34.43,34.49,23600.0,21.277,21.3079,21.2709,21.3079,23600.0
2005-03-28 13:50:00,34.49,34.5,34.46,34.5,20100.0,21.3079,21.3141,21.2894,21.3141,20100.0
2005-03-28 14:00:00,34.5,34.52,34.47,34.51,42200.0,21.3141,21.3265,21.2956,21.3203,42200.0
2005-03-28 14:10:00,34.51,34.52,34.49,34.49,22000.0,21.3203,21.3265,21.3079,21.3079,22000.0
2005-03-28 14:20:00,34.49,34.56,34.49,34.56,31800.0,21.3079,21.3512,21.3079,21.3512,31800.0
2005-03-28 14:30:00,34.56,34.58,34.55,34.55,22300.0,21.3512,21.3635,21.345,21.345,22300.0
2005-03-28 14:40:00,34.56,34.59,34.55,34.56,23700.0,21.3512,21.3697,21.345,21.3512,23700.0
2005-03-28 14:50:00,34.56,34.61,34.56,34.59,25200.0,21.3512,21.3821,21.3512,21.3697,25200.0
2005-03-28 15:00:00,34.58,34.59,34.56,34.56,21000.0,21.3635,21.3697,21.3512,21.3512,21000.0
2005-03-28 15:10:00,34.56,34.57,34.5,34.51,31400.0,21.3512,21.3573,21.3141,21.3203,31400.0
2005-03-28 15:20:00,34.51,34.52,34.49,34.52,179000.0,21.3203,21.3265,21.3079,21.3265,179000.0
2005-03-28 15:30:00,34.52,34.56,34.52,34.56,70200.0,21.3265,21.3512,21.3265,21.3512,70200.0
2005-03-28 15:40:00,34.55,34.56,34.53,34.55,68300.0,21.345,21.3512,21.3326,21.345,68300.0
2005-03-28 15:50:00,34.55,34.55,34.49,34.5,122900.0,21.345,21.345,21.3079,21.3141,122900.0
2005-03-29 09:30:00,34.21,34.22,34.01,34.02,82000.0,21.3249,21.3312,21.2003,21.2065,82000.0
2005-03-29 09:40:00,34.03,34.03,33.8,33.85,74300.0,21.2127,21.2127,21.0694,21.1005,74300.0
2005-03-29 09:50:00,33.86,33.99,33.83,33.84,88100.0,21.1068,21.1878,21.0881,21.0943,88100.0
2005-03-29 10:00:00,33.83,33.99,33.81,33.93,73500.0,21.0881,21.1878,21.0756,21.1504,73500.0
2005-03-29 10:10:00,33.93,34.0,33.88,34.0,53800.0,21.1504,21.194,21.1192,21.194,53800.0
2005-03-29 10:20:00,33.99,34.01,33.91,33.91,59100.0,21.1878,21.2003,21.1379,21.1379,59100.0
2005-03-29 10:30:00,33.91,34.02,33.88,34.02,58700.0,21.1379,21.2065,21.1192,21.2065,58700.0
2005-03-29 10:40:00,34.01,34.01,33.96,33.99,35900.0,21.2003,21.2003,21.1691,21.1878,35900.0
2005-03-29 10:50:00,34.0,34.07,33.99,34.02,46000.0,21.194,21.2377,21.1878,21.2065,46000.0
2005-03-29 11:00:00,34.01,34.05,34.0,34.01,43700.0,21.2003,21.2252,21.194,21.2003,43700.0
2005-03-29 11:10:00,34.0,34.0,33.96,33.98,19800.0,21.194,21.194,21.1691,21.1816,19800.0
2005-03-29 11:20:00,33.98,34.0,33.96,33.99,37800.0,21.1816,21.194,21.1691,21.1878,37800.0
2005-03-29 11:30:00,34.0,34.01,33.99,34.01,29100.0,21.194,21.2003,21.1878,21.2003,29100.0
2005-03-29 11:40:00,34.01,34.04,34.0,34.0,64700.0,21.2003,21.219,21.194,21.194,64700.0
2005-03-29 11:50:00,33.99,33.99,33.95,33.97,23600.0,21.1878,21.1878,21.1629,21.1753,23600.0
2005-03-29 12:00:00,33.97,33.98,33.95,33.96,32100.0,21.1753,21.1816,21.1629,21.1691,32100.0
2005-03-29 12:10:00,33.96,33.99,33.96,33.98,32700.0,21.1691,21.1878,21.1691,21.1816,32700.0
2005-03-29 12:20:00,33.98,33.99,33.96,33.98,17700.0,21.1816,21.1878,21.1691,21.1816,17700.0
2005-03-29 12:30:00,33.99,33.99,33.97,33.99,1042600.0,21.1878,21.1878,21.1753,21.1878,1042600.0
2005-03-29 12:40:00,33.99,34.01,33.97,33.97,93300.0,21.1878,21.2003,21.1753,21.1753,93300.0
2005-03-29 12:50:00,33.97,33.98,33.95,33.97,23900.0,21.1753,21.1816,21.1629,21.1753,23900.0
2005-03-29 13:00:00,33.97,33.99,33.95,33.95,22500.0,21.1753,21.1878,21.1629,21.1629,22500.0
2005-03-29 13:10:00,33.95,33.96,33.93,33.94,53900.0,21.1629,21.1691,21.1504,21.1566,53900.0
2005-03-29 13:20:00,33.94,33.95,33.92,33.94,55800.0,21.1566,21.1629,21.1442,21.1566,55800.0
2005-03-29 13:30:00,33.94,33.95,33.92,33.94,36300.0,21.1566,21.1629,21.1442,21.1566,36300.0
2005-03-29 13:40:00,33.93,33.94,33.89,33.9,34700.0,21.1504,21.1566,21.1255,21.1317,34700.0
2005-03-29 13:50:00,33.9,33.92,33.87,33.89,59600.0,21.1317,21.1442,21.113,21.1255,59600.0
2005-03-29 14:00:00,33.89,33.9,33.81,33.85,46600.0,21.1255,21.1317,21.0756,21.1005,46600.0
2005-03-29 14:10:00,33.84,33.85,33.72,33.72,41500.0,21.0943,21.1005,21.0195,21.0195,41500.0
2005-03-29 14:20:00,33.71,33.75,33.67,33.75,149100.0,21.0133,21.0382,20.9883,21.0382,149100.0
2005-03-29 14:30:00,33.76,33.78,33.65,33.65,49200.0,21.0444,21.0569,20.9759,20.9759,49200.0
2005-03-29 14:40:00,33.65,33.65,33.57,33.65,60300.0,20.9759,20.9759,20.926,20.9759,60300.0
2005-03-29 14:50:00,33.65,33.68,33.61,33.61,60000.0,20.9759,20.9946,20.9509,20.9509,60000.0
2005-03-29 15:00:00,33.61,33.61,33.5,33.53,122000.0,20.9509,20.9509,20.8824,20.9011,122000.0
2005-03-29 15:10:00,33.53,33.55,33.46,33.49,62300.0,20.9011,20.9135,20.8574,20.8761,62300.0
2005-03-29 15:20:00,33.48,33.56,33.48,33.52,754200.0,20.8699,20.9198,20.8699,20.8948,754200.0
2005-03-29 15:30:00,33.53,33.6,33.49,33.49,117900.0,20.9011,20.9447,20.8761,20.8761,117900.0
2005-03-29 15:40:00,33.5,33.51,33.44,33.44,68000.0,20.8824,20.8886,20.845,20.845,68000.0
2005-03-29 15:50:00,33.44,33.46,33.34,33.38,190100.0,20.845,20.8574,20.7826,20.8076,190100.0
2005-03-30 09:30:00,33.5,33.65,33.42,33.55,150100.0,20.8824,20.9759,20.8325,20.9135,150100.0
2005-03-30 09:40:00,33.58,33.7,33.49,33.54,90400.0,20.9322,21.007,20.8761,20.9073,90400.0
2005-03-30 09:50:00,33.54,33.6,33.54,33.56,110300.0,20.9073,20.9447,20.9073,20.9198,110300.0
2005-03-30 10:00:00,33.56,33.6,33.51,33.6,121400.0,20.9198,20.9447,20.8886,20.9447,121400.0
2005-03-30 10:10:00,33.59,33.61,33.51,33.55,75900.0,20.9385,20.9509,20.8886,20.9135,75900.0
2005-03-30 10:20:00,33.55,33.64,33.55,33.61,47800.0,20.9135,20.9696,20.9135,20.9509,47800.0
2005-03-30 10:30:00,33.61,33.67,33.6,33.67,39500.0,20.9509,20.9883,20.9447,20.9883,39500.0
2005-03-30 10:40:00,33.67,33.67,33.57,33.59,51300.0,20.9883,20.9883,20.926,20.9385,51300.0
2005-03-30 10:50:00,33.59,33.59,33.46,33.49,122600.0,20.9385,20.9385,20.8574,20.8761,122600.0
2005-03-30 11:00:00,33.49,33.5,33.46,33.46,59600.0,20.8761,20.8824,20.8574,20.8574,59600.0
2005-03-30 11:10:00,33.46,33.47,33.42,33.47,54700.0,20.8574,20.8637,20.8325,20.8637,54700.0
2005-03-30 11:20:00,33.47,33.49,33.44,33.49,49500.0,20.8637,20.8761,20.845,20.8761,49500.0
2005-03-30 11:30:00,33.49,33.52,33.48,33.49,57400.0,20.8761,20.8948,20.8699,20.8761,57400.0
2005-03-30 11:40:00,33.49,33.58,33.49,33.55,49800.0,20.8761,20.9322,20.8761,20.9135,49800.0
2005-03-30 11:50:00,33.56,33.59,33.55,33.59,39000.0,20.9198,20.9385,20.9135,20.9385,39000.0
2005-03-30 12:00:00,33.59,33.63,33.58,33.62,42700.0,20.9385,20.9634,20.9322,20.9572,42700.0
2005-03-30 12:10:00,33.62,33.63,33.59,33.6,17600.0,20.9572,20.9634,20.9385,20.9447,17600.0
2005-03-30 12:20:00,33.6,33.67,33.58,33.65,37200.0,20.9447,20.9883,20.9322,20.9759,37200.0
2005-03-30 12:30:00,33.64,33.66,33.63,33.64,17800.0,20.9696,20.9821,20.9634,20.9696,17800.0
2005-03-30 12:40:00,33.64,33.72,33.64,33.69,25100.0,20.9696,21.0195,20.9696,21.0008,25100.0
2005-03-30 12:50:00,33.68,33.75,33.65,33.72,23800.0,20.9946,21.0382,20.9759,21.0195,23800.0
2005-03-30 13:00:00,33.72,33.75,33.68,33.69,22900.0,21.0195,21.0382,20.9946,21.0008,22900.0
2005-03-30 13:10:00,33.68,33.76,33.67,33.75,20900.0,20.9946,21.0444,20.9883,21.0382,20900.0
2005-03-30 13:20:00,33.75,33.8,33.73,33.77,34900.0,21.0382,21.0694,21.0257,21.0507,34900.0
2005-03-30 13:30:00,33.77,33.82,33.75,33.76,31300.0,21.0507,21.0818,21.0382,21.0444,31300.0
2005-03-30 13:40:00,33.77,33.77,33.7,33.72,23700.0,21.0507,21.0507,21.007,21.0195,23700.0
2005-03-30 13:50:00,33.71,33.79,33.71,33.79,43600.0,21.0133,21.0631,21.0133,21.0631,43600.0
2005-03-30 14:00:00,33.79,33.86,33.76,33.76,27800.0,21.0631,21.1068,21.0444,21.0444,27800.0
2005-03-30 14:10:00,33.77,33.78,33.72,33.72,26100.0,21.0507,21.0569,21.0195,21.0195,26100.0
2005-03-30 14:20:00,33.73,33.73,33.68,33.69,22200.0,21.0257,21.0257,20.9946,21.0008,22200.0
2005-03-30 14:30:00,33.7,33.76,33.69,33.74,36400.0,21.007,21.0444,21.0008,21.032,36400.0
2005-03-30 14:40:00,33.74,33.75,33.69,33.74,32800.0,21.032,21.0382,21.0008,21.032,32800.0
2005-03-30 14:50:00,33.74,33.78,33.72,33.76,71200.0,21.032,21.0569,21.0195,21.0444,71200.0
2005-03-30 15:00:00,33.76,33.8,33.76,33.77,43700.0,21.0444,21.0694,21.0444,21.0507,43700.0
2005-03-30 15:10:00,33.78,33.85,33.77,33.82,66800.0,21.0569,21.1005,21.0507,21.0818,66800.0
2005-03-30 15:20:00,33.82,33.88,33.8,33.86,38400.0,21.0818,21.1192,21.0694,21.1068,38400.0
2005-03-30 15:30:00,33.86,33.88,33.82,33.88,42300.0,21.1068,21.1192,21.0818,21.1192,42300.0
2005-03-30 15:40:00,33.89,33.89,33.83,33.85,83900.0,21.1255,21.1255,21.0881,21.1005,83900.0
2005-03-30 15:50:00,33.84,33.88,33.82,33.85,259100.0,21.0943,21.1192,21.0818,21.1005,259100.0
2005-03-31 09:30:00,33.94,33.98,33.84,33.96,70500.0,21.1566,21.1816,21.0943,21.1691,70500.0
2005-03-31 09:40:00,33.96,34.05,33.95,34.05,123100.0,21.1691,21.2252,21.1629,21.2252,123100.0
2005-03-31 09:50:00,34.04,34.16,34.04,34.08,62100.0,21.219,21.2938,21.219,21.2439,62100.0
2005-03-31 10:00:00,34.08,34.08,33.93,33.93,66800.0,21.2439,21.2439,21.1504,21.1504,66800.0
2005-03-31 10:10:00,33.92,33.97,33.92,33.94,31000.0,21.1442,21.1753,21.1442,21.1566,31000.0
2005-03-31 10:20:00,33.93,33.94,33.9,33.9,47100.0,21.1504,21.1566,21.1317,21.1317,47100.0
2005-03-31 10:30:00,33.9,33.94,33.86,33.86,80100.0,21.1317,21.1566,21.1068,21.1068,80100.0
2005-03-31 10:40:00,33.85,33.89,33.81,33.89,47800.0,21.1005,21.1255,21.0756,21.1255,47800.0
2005-03-31 10:50:00,33.9,33.92,33.8,33.83,83400.0,21.1317,21.1442,21.0694,21.0881,83400.0
2005-03-31 11:00:00,33.84,33.91,33.84,33.87,134400.0,21.0943,21.1379,21.0943,21.113,134400.0
2005-03-31 11:10:00,33.87,33.9,33.87,33.89,69100.0,21.113,21.1317,21.113,21.1255,69100.0
2005-03-31 11:20:00,33.9,33.92,33.89,33.92,54300.0,21.1317,21.1442,21.1255,21.1442,54300.0
2005-03-31 11:30:00,33.92,33.96,33.92,33.94,123100.0,21.1442,21.1691,21.1442,21.1566,123100.0
2005-03-31 11:40:00,33.95,33.98,33.94,33.97,62800.0,21.1629,21.1816,21.1566,21.1753,62800.0
2005-03-31 11:50:00,33.97,33.99,33.95,33.99,25400.0,21.1753,21.1878,21.1629,21.1878,25400.0
2005-03-31 12:00:00,33.99,33.99,33.94,33.94,39400.0,21.1878,21.1878,21.1566,21.1566,39400.0
2005-03-31 12:10:00,33.95,33.95,33.91,33.92,33800.0,21.1629,21.1629,21.1379,21.1442,33800.0
2005-03-31 12:20:00,33.91,33.94,33.91,33.94,15700.0,21.1379,21.1566,21.1379,21.1566,15700.0
2005-03-31 12:30:00,33.94,33.94,33.91,33.92,43900.0,21.1566,21.1566,21.1379,21.1442,43900.0
2005-03-31 12:40:00,33.91,33.93,33.91,33.92,21900.0,21.1379,21.1504,21.1379,21.1442,21900.0
2005-03-31 12:50:00,33.93,33.95,33.91,33.92,49900.0,21.1504,21.1629,21.1379,21.1442,49900.0
2005-03-31 13:00:00,33.92,33.92,33.85,33.87,40700.0,21.1442,21.1442,21.1005,21.113,40700.0
2005-03-31 13:10:00,33.87,33.87,33.83,33.84,24200.0,21.113,21.113,21.0881,21.0943,24200.0
2005-03-31 13:20:00,33.83,33.91,33.83,33.89,45100.0,21.0881,21.1379,21.0881,21.1255,45100.0
2005-03-31 13:30:00,33.9,33.92,33.86,33.86,30500.0,21.1317,21.1442,21.1068,21.1068,30500.0
2005-03-31 13:40:00,33.86,33.9,33.85,33.87,33600.0,21.1068,21.1317,21.1005,21.113,33600.0
2005-03-31 13:50:00,33.88,33.93,33.87,33.93,48800.0,21.1192,21.1504,21.113,21.1504,48800.0
2005-03-31 14:00:00,33.94,33.95,33.92,33.93,42600.0,21.1566,21.1629,21.1442,21.1504,42600.0
2005-03-31 14:10:00,33.93,33.94,33.93,33.94,75900.0,21.1504,21.1566,21.1504,21.1566,75900.0
2005-03-31 14:20:00,33.94,33.95,33.93,33.95,20900.0,21.1566,21.1629,21.1504,21.1629,20900.0
2005-03-31 14:30:00,33.95,34.0,33.94,34.0,67600.0,21.1629,21.194,21.1566,21.194,67600.0
2005-03-31 14:40:00,34.0,34.04,33.99,34.0,51200.0,21.194,21.219,21.1878,21.194,51200.0
2005-03-31 14:50:00,34.01,34.05,34.0,34.05,24400.0,21.2003,21.2252,21.194,21.2252,24400.0
2005-03-31 15:00:00,34.05,34.05,33.99,34.0,18800.0,21.2252,21.2252,21.1878,21.194,18800.0
2005-03-31 15:10:00,34.0,34.07,34.0,34.07,66000.0,21.194,21.2377,21.194,21.2377,66000.0
2005-03-31 15:20:00,34.07,34.11,34.06,34.1,54400.0,21.2377,21.2626,21.2314,21.2564,54400.0
2005-03-31 15:30:00,34.1,34.11,34.09,34.1,49600.0,21.2564,21.2626,21.2501,21.2564,49600.0
2005-03-31 15:40:00,34.1,34.16,34.09,34.13,114700.0,21.2564,21.2938,21.2501,21.2751,114700.0
2005-03-31 15:50:00,34.13,34.16,34.07,34.08,90000.0,21.2751,21.2938,21.2377,21.2439,90000.0
2005-04-01 09:30:00,34.35,34.6,34.35,34.57,105200.0,21.4122,21.568,21.4122,21.5493,105200.0
2005-04-01 09:40:00,34.59,34.6,34.51,34.6,46500.0,21.5618,21.568,21.5119,21.568,46500.0
2005-04-01 09:50:00,34.61,34.74,34.6,34.72,130800.0,21.5743,21.6553,21.568,21.6429,130800.0
2005-04-01 10:00:00,34.74,34.81,34.62,34.69,99600.0,21.6553,21.699,21.5805,21.6242,99600.0
2005-04-01 10:10:00,34.69,34.73,34.57,34.63,110700.0,21.6242,21.6491,21.5493,21.5867,110700.0
2005-04-01 10:20:00,34.63,34.63,34.45,34.48,71300.0,21.5867,21.5867,21.4745,21.4932,71300.0
2005-04-01 10:30:00,34.49,34.49,34.33,34.45,123800.0,21.4995,21.4995,21.3997,21.4745,123800.0
2005-04-01 10:40:00,34.45,34.52,34.45,34.52,39200.0,21.4745,21.5182,21.4745,21.5182,39200.0
2005-04-01 10:50:00,34.53,34.59,34.43,34.5,57500.0,21.5244,21.5618,21.4621,21.5057,57500.0
2005-04-01 11:00:00,34.5,34.5,34.46,34.5,55400.0,21.5057,21.5057,21.4808,21.5057,55400.0
2005-04-01 11:10:00,34.5,34.51,34.42,34.48,49600.0,21.5057,21.5119,21.4558,21.4932,49600.0
2005-04-01 11:20:00,34.48,34.5,34.46,34.5,19700.0,21.4932,21.5057,21.4808,21.5057,19700.0
2005-04-01 11:30:00,34.5,34.5,34.46,34.48,32200.0,21.5057,21.5057,21.4808,21.4932,32200.0
2005-04-01 11:40:00,34.47,34.47,34.42,34.43,35800.0,21.487,21.487,21.4558,21.4621,35800.0
2005-04-01 11:50:00,34.43,34.48,34.43,34.46,19600.0,21.4621,21.4932,21.4621,21.4808,19600.0
2005-04-01 12:00:00,34.46,34.46,34.39,34.39,22100.0,21.4808,21.4808,21.4371,21.4371,22100.0
2005-04-01 12:10:00,34.39,34.39,34.31,34.31,31400.0,21.4371,21.4371,21.3873,21.3873,31400.0
2005-04-01 12:20:00,34.32,34.33,34.29,34.32,21600.0,21.3935,21.3997,21.3748,21.3935,21600.0
2005-04-01 12:30:00,34.32,34.33,34.26,34.27,21500.0,21.3935,21.3997,21.3561,21.3623,21500.0
2005-04-01 12:40:00,34.27,34.27,34.23,34.24,22700.0,21.3623,21.3623,21.3374,21.3436,22700.0
2005-04-01 12:50:00,34.24,34.25,34.16,34.16,23200.0,21.3436,21.3499,21.2938,21.2938,23200.0
2005-04-01 13:00:00,34.15,34.18,34.11,34.13,20900.0,21.2875,21.3062,21.2626,21.2751,20900.0
2005-04-01 13:10:00,34.13,34.16,34.12,34.16,12500.0,21.2751,21.2938,21.2688,21.2938,12500.0
2005-04-01 13:20:00,34.16,34.19,34.14,34.14,32800.0,21.2938,21.3125,21.2813,21.2813,32800.0
2005-04-01 13:30:00,34.14,34.15,34.02,34.03,46300.0,21.2813,21.2875,21.2065,21.2127,46300.0
2005-04-01 13:40:00,34.03,34.11,34.02,34.1,28800.0,21.2127,21.2626,21.2065,21.2564,28800.0
2005-04-01 13:50:00,34.09,34.09,33.95,33.97,67900.0,21.2501,21.2501,21.1629,21.1753,67900.0
2005-04-01 14:00:00,33.98,34.05,33.98,34.03,132500.0,21.1816,21.2252,21.1816,21.2127,132500.0
2005-04-01 14:10:00,34.03,34.1,34.03,34.09,38200.0,21.2127,21.2564,21.2127,21.2501,38200.0
2005-04-01 14:20:00,34.09,34.11,34.04,34.06,74400.0,21.2501,21.2626,21.219,21.2314,74400.0
2005-04-01 14:30:00,34.06,34.13,34.06,34.1,16600.0,21.2314,21.2751,21.2314,21.2564,16600.0
2005-04-01 14:40:00,34.1,34.1,34.0,34.06,41300.0,21.2564,21.2564,21.194,21.2314,41300.0
2005-04-01 14:50:00,34.08,34.11,34.06,34.08,31700.0,21.2439,21.2626,21.2314,21.2439,31700.0
2005-04-01 15:00:00,34.08,34.23,34.07,34.23,33100.0,21.2439,21.3374,21.2377,21.3374,33100.0
2005-04-01 15:10:00,34.23,34.29,34.22,34.24,44100.0,21.3374,21.3748,21.3312,21.3436,44100.0
2005-04-01 15:20:00,34.24,34.24,34.17,34.2,51500.0,21.3436,21.3436,21.3,21.3187,51500.0
2005-04-01 15:30:00,34.19,34.27,34.19,34.23,67500.0,21.3125,21.3623,21.3125,21.3374,67500.0
2005-04-01 15:40:00,34.23,34.34,34.23,34.3,109600.0,21.3374,21.406,21.3374,21.381,109600.0
2005-04-01 15:50:00,34.3,34.4,34.25,34.25,109700.0,21.381,21.4434,21.3499,21.3499,109700.0
2005-04-04 09:30:00,34.37,34.48,34.35,34.35,135500.0,21.4247,21.4932,21.4122,21.4122,135500.0
2005-04-04 09:40:00,34.36,34.51,34.19,34.49,81100.0,21.4184,21.5119,21.3125,21.4995,81100.0
2005-04-04 09:50:00,34.48,34.57,34.4,34.4,91100.0,21.4932,21.5493,21.4434,21.4434,91100.0
2005-04-04 10:00:00,34.39,34.42,34.31,34.39,41900.0,21.4371,21.4558,21.3873,21.4371,41900.0
2005-04-04 10:10:00,34.39,34.45,34.38,34.45,42300.0,21.4371,21.4745,21.4309,21.4745,42300.0
2005-04-04 10:20:00,34.44,34.44,34.39,34.44,101100.0,21.4683,21.4683,21.4371,21.4683,101100.0
2005-04-04 10:30:00,34.44,34.6,34.44,34.6,151900.0,21.4683,21.568,21.4683,21.568,151900.0
2005-04-04 10:40:00,34.6,34.6,34.49,34.6,69100.0,21.568,21.568,21.4995,21.568,69100.0
2005-04-04 10:50:00,34.6,34.65,34.58,34.64,36600.0,21.568,21.5992,21.5556,21.593,36600.0
2005-04-04 11:00:00,34.64,34.65,34.58,34.58,46000.0,21.593,21.5992,21.5556,21.5556,46000.0
2005-04-04 11:10:00,34.59,34.59,34.44,34.5,36200.0,21.5618,21.5618,21.4683,21.5057,36200.0
2005-04-04 11:20:00,34.49,34.55,34.48,34.5,36200.0,21.4995,21.5369,21.4932,21.5057,36200.0
2005-04-04 11:30:00,34.51,34.54,34.46,34.47,25200.0,21.5119,21.5306,21.4808,21.487,25200.0
2005-04-04 11:40:00,34.47,34.48,34.46,34.47,15400.0,21.487,21.4932,21.4808,21.487,15400.0
2005-04-04 11:50:00,34.47,34.49,34.46,34.48,23100.0,21.487,21.4995,21.4808,21.4932,23100.0
2005-04-04 12:00:00,34.48,34.5,34.47,34.48,26800.0,21.4932,21.5057,21.487,21.4932,26800.0
2005-04-04 12:10:00,34.48,34.48,34.44,34.44,14800.0,21.4932,21.4932,21.4683,21.4683,14800.0
2005-04-04 12:20:00,34.45,34.48,34.41,34.48,9700.0,21.4745,21.4932,21.4496,21.4932,9700.0
2005-04-04 12:30:00,34.48,34.57,34.47,34.56,16300.0,21.4932,21.5493,21.487,21.5431,16300.0
2005-04-04 12:40:00,34.56,34.56,34.5,34.5,22500.0,21.5431,21.5431,21.5057,21.5057,22500.0
2005-04-04 12:50:00,34.51,34.52,34.49,34.5,18100.0,21.5119,21.5182,21.4995,21.5057,18100.0
2005-04-04 13:00:00,34.5,34.5,34.45,34.45,23200.0,21.5057,21.5057,21.4745,21.4745,23200.0
2005-04-04 13:10:00,34.45,34.45,34.37,34.37,18300.0,21.4745,21.4745,21.4247,21.4247,18300.0
2005-04-04 13:20:00,34.38,34.38,34.36,34.37,11100.0,21.4309,21.4309,21.4184,21.4247,11100.0
2005-04-04 13:30:00,34.37,34.44,34.37,34.41,34600.0,21.4247,21.4683,21.4247,21.4496,34600.0
2005-04-04 13:40:00,34.41,34.45,34.39,34.42,28600.0,21.4496,21.4745,21.4371,21.4558,28600.0
2005-04-04 13:50:00,34.43,34.5,34.43,34.48,22000.0,21.4621,21.5057,21.4621,21.4932,22000.0
2005-04-04 14:00:00,34.5,34.57,34.5,34.56,27600.0,21.5057,21.5493,21.5057,21.5431,27600.0
2005-04-04 14:10:00,34.57,34.58,34.52,34.53,22100.0,21.5493,21.5556,21.5182,21.5244,22100.0
2005-04-04 14:20:00,34.53,34.62,34.53,34.61,26300.0,21.5244,21.5805,21.5244,21.5743,26300.0
2005-04-04 14:30:00,34.61,34.62,34.52,34.59,31500.0,21.5743,21.5805,21.5182,21.5618,31500.0
2005-04-04 14:40:00,34.59,34.59,34.55,34.56,12500.0,21.5618,21.5618,21.5369,21.5431,12500.0
2005-04-04 14:50:00,34.56,34.59,34.54,34.59,21300.0,21.5431,21.5618,21.5306,21.5618,21300.0
2005-04-04 15:00:00,34.58,34.64,34.55,34.64,54200.0,21.5556,21.593,21.5369,21.593,54200.0
2005-04-04 15:10:00,34.64,34.69,34.62,34.64,107100.0,21.593,21.6242,21.5805,21.593,107100.0
2005-04-04 15:20:00,34.64,34.7,34.59,34.68,60500.0,21.593,21.6304,21.5618,21.6179,60500.0
2005-04-04 15:30:00,34.68,34.75,34.66,34.69,95600.0,21.6179,21.6616,21.6054,21.6242,95600.0
2005-04-04 15:40:00,34.68,34.74,34.68,34.72,70100.0,21.6179,21.6553,21.6179,21.6429,70100.0
2005-04-04 15:50:00,34.73,34.76,34.69,34.73,88900.0,21.6491,21.6678,21.6242,21.6491,88900.0
2005-04-05 09:30:00,34.72,34.97,34.72,34.97,27700.0,21.6429,21.7987,21.6429,21.7987,27700.0
2005-04-05 09:40:00,34.98,35.0,34.89,34.97,100000.0,21.8049,21.8174,21.7488,21.7987,100000.0
2005-04-05 09:50:00,34.96,35.0,34.89,34.91,88400.0,21.7925,21.8174,21.7488,21.7613,88400.0
2005-04-05 10:00:00,34.92,34.98,34.9,34.95,77700.0,21.7675,21.8049,21.7551,21.7862,77700.0
2005-04-05 10:10:00,34.95,34.97,34.92,34.94,66900.0,21.7862,21.7987,21.7675,21.78,66900.0
2005-04-05 10:20:00,34.94,34.99,34.92,34.92,56500.0,21.78,21.8112,21.7675,21.7675,56500.0
2005-04-05 10:30:00,34.92,35.01,34.92,34.99,61900.0,21.7675,21.8236,21.7675,21.8112,61900.0
2005-04-05 10:40:00,35.0,35.01,34.94,34.98,48200.0,21.8174,21.8236,21.78,21.8049,48200.0
2005-04-05 10:50:00,34.98,35.03,34.98,35.01,105200.0,21.8049,21.8361,21.8049,21.8236,105200.0
2005-04-05 11:00:00,35.0,35.01,34.96,34.97,62200.0,21.8174,21.8236,21.7925,21.7987,62200.0
2005-04-05 11:10:00,34.98,34.99,34.94,34.99,31800.0,21.8049,21.8112,21.78,21.8112,31800.0
2005-04-05 11:20:00,34.99,35.01,34.98,35.0,88800.0,21.8112,21.8236,21.8049,21.8174,88800.0
2005-04-05 11:30:00,34.99,35.07,34.96,35.05,71300.0,21.8112,21.861,21.7925,21.8486,71300.0
2005-04-05 11:40:00,35.05,35.06,34.99,35.0,70200.0,21.8486,21.8548,21.8112,21.8174,70200.0
2005-04-05 11:50:00,34.99,35.01,34.96,34.98,43400.0,21.8112,21.8236,21.7925,21.8049,43400.0
2005-04-05 12:00:00,34.93,34.99,34.93,34.99,36600.0,21.7738,21.8112,21.7738,21.8112,36600.0
2005-04-05 12:10:00,34.99,35.03,34.98,35.0,51600.0,21.8112,21.8361,21.8049,21.8174,51600.0
2005-04-05 12:20:00,35.0,35.01,34.98,35.0,37900.0,21.8174,21.8236,21.8049,21.8174,37900.0
2005-04-05 12:30:00,35.0,35.03,35.0,35.01,25200.0,21.8174,21.8361,21.8174,21.8236,25200.0
2005-04-05 12:40:00,35.01,35.06,35.0,35.06,26700.0,21.8236,21.8548,21.8174,21.8548,26700.0
2005-04-05 12:50:00,35.06,35.06,35.03,35.03,19500.0,21.8548,21.8548,21.8361,21.8361,19500.0
2005-04-05 13:00:00,35.03,35.04,35.01,35.03,72300.0,21.8361,21.8423,21.8236,21.8361,72300.0
2005-04-05 13:10:00,35.03,35.03,35.01,35.02,45500.0,21.8361,21.8361,21.8236,21.8299,45500.0
2005-04-05 13:20:00,35.01,35.02,35.0,35.02,44700.0,21.8236,21.8299,21.8174,21.8299,44700.0
2005-04-05 13:30:00,35.02,35.02,35.0,35.01,36800.0,21.8299,21.8299,21.8174,21.8236,36800.0
2005-04-05 13:40:00,35.01,35.02,34.99,34.99,172500.0,21.8236,21.8299,21.8112,21.8112,172500.0
2005-04-05 13:50:00,34.99,35.0,34.96,35.0,49100.0,21.8112,21.8174,21.7925,21.8174,49100.0
2005-04-05 14:00:00,34.99,35.0,34.97,34.97,36000.0,21.8112,21.8174,21.7987,21.7987,36000.0
2005-04-05 14:10:00,34.97,35.0,34.91,35.0,57700.0,21.7987,21.8174,21.7613,21.8174,57700.0
2005-04-05 14:20:00,34.99,35.0,34.98,34.99,36000.0,21.8112,21.8174,21.8049,21.8112,36000.0
2005-04-05 14:30:00,34.99,35.0,34.97,35.0,36500.0,21.8112,21.8174,21.7987,21.8174,36500.0
2005-04-05 14:40:00,35.0,35.0,34.97,34.99,73600.0,21.8174,21.8174,21.7987,21.8112,73600.0
2005-04-05 14:50:00,34.99,34.99,34.94,34.95,48400.0,21.8112,21.8112,21.78,21.7862,48400.0
2005-04-05 15:00:00,34.95,34.98,34.91,34.93,56100.0,21.7862,21.8049,21.7613,21.7738,56100.0
2005-04-05 15:10:00,34.92,34.93,34.76,34.84,98000.0,21.7675,21.7738,21.6678,21.7177,98000.0
2005-04-05 15:20:00,34.84,34.88,34.84,34.87,46300.0,21.7177,21.7426,21.7177,21.7364,46300.0
2005-04-05 15:30:00,34.87,34.9,34.87,34.9,49300.0,21.7364,21.7551,21.7364,21.7551,49300.0
2005-04-05 15:40:00,34.89,34.9,34.88,34.88,55100.0,21.7488,21.7551,21.7426,21.7426,55100.0
2005-04-05 15:50:00,34.88,34.95,34.87,34.94,62200.0,21.7426,21.7862,21.7364,21.78,62200.0
2005-04-06 09:30:00,34.98,35.0,34.94,34.97,122100.0,21.8049,21.8174,21.78,21.7987,122100.0
2005-04-06 09:40:00,34.97,34.97,34.86,34.88,32600.0,21.7987,21.7987,21.7301,21.7426,32600.0
2005-04-06 09:50:00,34.88,34.95,34.87,34.93,51300.0,21.7426,21.7862,21.7364,21.7738,51300.0
2005-04-06 10:00:00,34.93,34.95,34.91,34.95,31400.0,21.7738,21.7862,21.7613,21.7862,31400.0
2005-04-06 10:10:00,34.95,34.96,34.92,34.95,48700.0,21.7862,21.7925,21.7675,21.7862,48700.0
2005-04-06 10:20:00,34.95,35.0,34.95,35.0,49700.0,21.7862,21.8174,21.7862,21.8174,49700.0
2005-04-06 10:30:00,35.0,35.0,34.94,34.98,59000.0,21.8174,21.8174,21.78,21.8049,59000.0
2005-04-06 10:40:00,34.97,35.07,34.97,35.0,124000.0,21.7987,21.861,21.7987,21.8174,124000.0
2005-04-06 10:50:00,34.99,35.04,34.99,35.03,50100.0,21.8112,21.8423,21.8112,21.8361,50100.0
2005-04-06 11:00:00,35.04,35.04,34.99,35.0,90100.0,21.8423,21.8423,21.8112,21.8174,90100.0
2005-04-06 11:10:00,34.99,35.03,34.99,35.0,74700.0,21.8112,21.8361,21.8112,21.8174,74700.0
2005-04-06 11:20:00,35.01,35.1,35.0,35.05,39700.0,21.8236,21.8797,21.8174,21.8486,39700.0
2005-04-06 11:30:00,35.05,35.06,35.0,35.01,40500.0,21.8486,21.8548,21.8174,21.8236,40500.0
2005-04-06 11:40:00,35.0,35.02,34.98,35.01,42200.0,21.8174,21.8299,21.8049,21.8236,42200.0
2005-04-06 11:50:00,35.01,35.01,34.98,34.98,12800.0,21.8236,21.8236,21.8049,21.8049,12800.0
2005-04-06 12:00:00,34.97,34.98,34.97,34.98,25600.0,21.7987,21.8049,21.7987,21.8049,25600.0
2005-04-06 12:10:00,34.98,35.0,34.97,34.97,25600.0,21.8049,21.8174,21.7987,21.7987,25600.0
2005-04-06 12:20:00,34.95,35.02,34.95,35.0,35800.0,21.7862,21.8299,21.7862,21.8174,35800.0
2005-04-06 12:30:00,35.0,35.0,34.98,35.0,36200.0,21.8174,21.8174,21.8049,21.8174,36200.0
2005-04-06 12:40:00,35.0,35.0,34.99,35.0,88300.0,21.8174,21.8174,21.8112,21.8174,88300.0
2005-04-06 12:50:00,35.0,35.0,34.99,35.0,32000.0,21.8174,21.8174,21.8112,21.8174,32000.0
2005-04-06 13:00:00,35.0,35.0,34.99,34.99,23700.0,21.8174,21.8174,21.8112,21.8112,23700.0
2005-04-06 13:10:00,35.0,35.0,34.98,34.99,4800.0,21.8174,21.8174,21.8049,21.8112,4800.0
2005-04-06 13:20:00,34.99,35.0,34.99,34.99,17200.0,21.8112,21.8174,21.8112,21.8112,17200.0
2005-04-06 13:30:00,34.99,35.0,34.99,34.99,10400.0,21.8112,21.8174,21.8112,21.8112,10400.0
2005-04-06 13:40:00,34.99,35.0,34.95,34.95,16500.0,21.8112,21.8174,21.7862,21.7862,16500.0
2005-04-06 13:50:00,34.95,34.95,34.88,34.93,26500.0,21.7862,21.7862,21.7426,21.7738,26500.0
2005-04-06 14:00:00,34.93,34.96,34.91,34.93,24400.0,21.7738,21.7925,21.7613,21.7738,24400.0
2005-04-06 14:10:00,34.94,34.94,34.91,34.92,11200.0,21.78,21.78,21.7613,21.7675,11200.0
2005-04-06 14:20:00,34.92,34.95,34.92,34.95,17100.0,21.7675,21.7862,21.7675,21.7862,17100.0
2005-04-06 14:30:00,34.94,34.95,34.9,34.9,45300.0,21.78,21.7862,21.7551,21.7551,45300.0
2005-04-06 14:40:00,34.92,34.93,34.91,34.92,15800.0,21.7675,21.7738,21.7613,21.7675,15800.0
2005-04-06 14:50:00,34.93,34.93,34.9,34.9,15100.0,21.7738,21.7738,21.7551,21.7551,15100.0
2005-04-06 15:00:00,34.89,34.93,34.89,34.91,17000.0,21.7488,21.7738,21.7488,21.7613,17000.0
2005-04-06 15:10:00,34.92,34.92,34.83,34.83,26700.0,21.7675,21.7675,21.7114,21.7114,26700.0
2005-04-06 15:20:00,34.83,34.83,34.71,34.73,59800.0,21.7114,21.7114,21.6366,21.6491,59800.0
2005-04-06 15:30:00,34.75,34.76,34.65,34.74,65300.0,21.6616,21.6678,21.5992,21.6553,65300.0
2005-04-06 15:40:00,34.74,34.77,34.73,34.73,37600.0,21.6553,21.674,21.6491,21.6491,37600.0
2005-04-06 15:50:00,34.73,34.76,34.65,34.66,84800.0,21.6491,21.6678,21.5992,21.6054,84800.0
2005-04-07 09:30:00,34.73,34.8,34.65,34.8,76600.0,21.6491,21.6927,21.5992,21.6927,76600.0
2005-04-07 09:40:00,34.8,34.82,34.65,34.72,51400.0,21.6927,21.7052,21.5992,21.6429,51400.0
2005-04-07 09:50:00,34.77,34.85,34.75,34.79,57200.0,21.674,21.7239,21.6616,21.6865,57200.0
2005-04-07 10:00:00,34.8,34.85,34.74,34.77,71000.0,21.6927,21.7239,21.6553,21.674,71000.0
2005-04-07 10:10:00,34.8,34.8,34.7,34.78,35000.0,21.6927,21.6927,21.6304,21.6803,35000.0
2005-04-07 10:20:00,34.77,34.81,34.72,34.78,19700.0,21.674,21.699,21.6429,21.6803,19700.0
2005-04-07 10:30:00,34.79,34.9,34.78,34.84,27300.0,21.6865,21.7551,21.6803,21.7177,27300.0
2005-04-07 10:40:00,34.84,34.95,34.84,34.93,30600.0,21.7177,21.7862,21.7177,21.7738,30600.0
2005-04-07 10:50:00,34.94,34.94,34.91,34.91,12500.0,21.78,21.78,21.7613,21.7613,12500.0
2005-04-07 11:00:00,34.91,34.96,34.91,34.95,20200.0,21.7613,21.7925,21.7613,21.7862,20200.0
2005-04-07 11:10:00,34.96,34.97,34.95,34.97,19700.0,21.7925,21.7987,21.7862,21.7987,19700.0
2005-04-07 11:20:00,34.97,34.97,34.93,34.93,16100.0,21.7987,21.7987,21.7738,21.7738,16100.0
2005-04-07 11:30:00,34.92,34.96,34.91,34.96,15700.0,21.7675,21.7925,21.7613,21.7925,15700.0
2005-04-07 11:40:00,34.96,34.97,34.95,34.95,21300.0,21.7925,21.7987,21.7862,21.7862,21300.0
2005-04-07 11:50:00,34.95,34.98,34.95,34.96,31100.0,21.7862,21.8049,21.7862,21.7925,31100.0
2005-04-07 12:00:00,34.96,34.99,34.95,34.97,29800.0,21.7925,21.8112,21.7862,21.7987,29800.0
2005-04-07 12:10:00,34.97,34.97,34.89,34.92,23800.0,21.7987,21.7987,21.7488,21.7675,23800.0
2005-04-07 12:20:00,34.93,34.97,34.9,34.97,16600.0,21.7738,21.7987,21.7551,21.7987,16600.0
2005-04-07 12:30:00,34.97,35.09,34.95,35.09,44500.0,21.7987,21.8735,21.7862,21.8735,44500.0
2005-04-07 12:40:00,35.05,35.05,34.98,35.0,155100.0,21.8486,21.8486,21.8049,21.8174,155100.0
2005-04-07 12:50:00,35.0,35.0,34.95,34.98,31000.0,21.8174,21.8174,21.7862,21.8049,31000.0
2005-04-07 13:00:00,34.97,34.97,34.88,34.89,25600.0,21.7987,21.7987,21.7426,21.7488,25600.0
2005-04-07 13:10:00,34.89,34.9,34.84,34.89,26600.0,21.7488,21.7551,21.7177,21.7488,26600.0
2005-04-07 13:20:00,34.89,34.89,34.78,34.79,31000.0,21.7488,21.7488,21.6803,21.6865,31000.0
2005-04-07 13:30:00,34.79,34.8,34.75,34.76,26500.0,21.6865,21.6927,21.6616,21.6678,26500.0
2005-04-07 13:40:00,34.76,34.8,34.75,34.8,39700.0,21.6678,21.6927,21.6616,21.6927,39700.0
2005-04-07 13:50:00,34.79,34.81,34.75,34.8,53900.0,21.6865,21.699,21.6616,21.6927,53900.0
2005-04-07 14:00:00,34.81,34.89,34.8,34.85,26100.0,21.699,21.7488,21.6927,21.7239,26100.0
2005-04-07 14:10:00,34.85,34.85,34.8,34.83,63900.0,21.7239,21.7239,21.6927,21.7114,63900.0
2005-04-07 14:20:00,34.83,34.83,34.74,34.76,55200.0,21.7114,21.7114,21.6553,21.6678,55200.0
2005-04-07 14:30:00,34.77,34.82,34.73,34.79,28800.0,21.674,21.7052,21.6491,21.6865,28800.0
2005-04-07 14:40:00,34.79,34.85,34.75,34.84,28700.0,21.6865,21.7239,21.6616,21.7177,28700.0
2005-04-07 14:50:00,34.83,34.87,34.81,34.87,25400.0,21.7114,21.7364,21.699,21.7364,25400.0
2005-04-07 15:00:00,34.86,34.9,34.82,34.84,44200.0,21.7301,21.7551,21.7052,21.7177,44200.0
2005-04-07 15:10:00,34.84,34.89,34.81,34.89,24200.0,21.7177,21.7488,21.699,21.7488,24200.0
2005-04-07 15:20:00,34.88,34.88,34.85,34.88,23100.0,21.7426,21.7426,21.7239,21.7426,23100.0
2005-04-07 15:30:00,34.87,34.89,34.83,34.89,38300.0,21.7364,21.7488,21.7114,21.7488,38300.0
2005-04-07 15:40:00,34.89,34.91,34.85,34.91,39700.0,21.7488,21.7613,21.7239,21.7613,39700.0
2005-04-07 15:50:00,34.9,34.9,34.84,34.89,84700.0,21.7551,21.7551,21.7177,21.7488,84700.0
2005-04-08 09:30:00,34.75,34.95,34.75,34.78,35100.0,21.6616,21.7862,21.6616,21.6803,35100.0
2005-04-08 09:40:00,34.83,34.95,34.79,34.79,25300.0,21.7114,21.7862,21.6865,21.6865,25300.0
2005-04-08 09:50:00,34.78,34.9,34.76,34.82,48500.0,21.6803,21.7551,21.6678,21.7052,48500.0
2005-04-08 10:00:00,34.82,34.87,34.77,34.8,24500.0,21.7052,21.7364,21.674,21.6927,24500.0
2005-04-08 10:10:00,34.8,34.81,34.76,34.77,19500.0,21.6927,21.699,21.6678,21.674,19500.0
2005-04-08 10:20:00,34.78,34.8,34.73,34.74,27300.0,21.6803,21.6927,21.6491,21.6553,27300.0
2005-04-08 10:30:00,34.74,34.74,34.69,34.69,17700.0,21.6553,21.6553,21.6242,21.6242,17700.0
2005-04-08 10:40:00,34.69,34.72,34.64,34.64,25900.0,21.6242,21.6429,21.593,21.593,25900.0
2005-04-08 10:50:00,34.64,34.67,34.6,34.66,31400.0,21.593,21.6117,21.568,21.6054,31400.0
2005-04-08 11:00:00,34.67,34.71,34.67,34.7,20300.0,21.6117,21.6366,21.6117,21.6304,20300.0
2005-04-08 11:10:00,34.7,34.75,34.69,34.69,23700.0,21.6304,21.6616,21.6242,21.6242,23700.0
2005-04-08 11:20:00,34.7,34.73,34.7,34.71,17400.0,21.6304,21.6491,21.6304,21.6366,17400.0
2005-04-08 11:30:00,34.71,34.71,34.69,34.7,22500.0,21.6366,21.6366,21.6242,21.6304,22500.0
2005-04-08 11:40:00,34.7,34.71,34.66,34.69,35500.0,21.6304,21.6366,21.6054,21.6242,35500.0
2005-04-08 11:50:00,34.69,34.7,34.68,34.7,11000.0,21.6242,21.6304,21.6179,21.6304,11000.0
2005-04-08 12:00:00,34.71,34.77,34.68,34.68,22200.0,21.6366,21.674,21.6179,21.6179,22200.0
2005-04-08 12:10:00,34.69,34.72,34.69,34.71,6300.0,21.6242,21.6429,21.6242,21.6366,6300.0
2005-04-08 12:20:00,34.71,34.75,34.7,34.74,12100.0,21.6366,21.6616,21.6304,21.6553,12100.0
2005-04-08 12:30:00,34.75,34.75,34.74,34.74,13300.0,21.6616,21.6616,21.6553,21.6553,13300.0
2005-04-08 12:40:00,34.74,34.77,34.74,34.76,34500.0,21.6553,21.674,21.6553,21.6678,34500.0
2005-04-08 12:50:00,34.76,34.76,34.74,34.74,17800.0,21.6678,21.6678,21.6553,21.6553,17800.0
2005-04-08 13:00:00,34.74,34.75,34.74,34.74,17300.0,21.6553,21.6616,21.6553,21.6553,17300.0
2005-04-08 13:10:00,34.74,34.79,34.73,34.75,32400.0,21.6553,21.6865,21.6491,21.6616,32400.0
2005-04-08 13:20:00,34.75,34.79,34.74,34.77,14000.0,21.6616,21.6865,21.6553,21.674,14000.0
2005-04-08 13:30:00,34.75,34.76,34.73,34.75,17000.0,21.6616,21.6678,21.6491,21.6616,17000.0
2005-04-08 13:40:00,34.75,34.76,34.74,34.76,7700.0,21.6616,21.6678,21.6553,21.6678,7700.0
2005-04-08 13:50:00,34.76,34.76,34.74,34.74,26700.0,21.6678,21.6678,21.6553,21.6553,26700.0
2005-04-08 14:00:00,34.74,34.76,34.72,34.75,25200.0,21.6553,21.6678,21.6429,21.6616,25200.0
2005-04-08 14:10:00,34.76,34.77,34.72,34.76,17000.0,21.6678,21.674,21.6429,21.6678,17000.0
2005-04-08 14:20:00,34.76,34.77,34.74,34.74,12700.0,21.6678,21.674,21.6553,21.6553,12700.0
2005-04-08 14:30:00,34.74,34.78,34.74,34.74,7300.0,21.6553,21.6803,21.6553,21.6553,7300.0
2005-04-08 14:40:00,34.74,34.75,34.72,34.75,27000.0,21.6553,21.6616,21.6429,21.6616,27000.0
2005-04-08 14:50:00,34.75,34.76,34.75,34.75,12800.0,21.6616,21.6678,21.6616,21.6616,12800.0
2005-04-08 15:00:00,34.75,34.76,34.74,34.75,20700.0,21.6616,21.6678,21.6553,21.6616,20700.0
2005-04-08 15:10:00,34.75,34.75,34.7,34.71,33000.0,21.6616,21.6616,21.6304,21.6366,33000.0
2005-04-08 15:20:00,34.7,34.73,34.69,34.69,24700.0,21.6304,21.6491,21.6242,21.6242,24700.0
2005-04-08 15:30:00,34.69,34.74,34.65,34.7,25100.0,21.6242,21.6553,21.5992,21.6304,25100.0
2005-04-08 15:40:00,34.69,34.7,34.63,34.69,62900.0,21.6242,21.6304,21.5867,21.6242,62900.0
2005-04-08 15:50:00,34.68,34.68,34.6,34.6,48600.0,21.6179,21.6179,21.568,21.568,48600.0
2005-04-11 09:30:00,34.62,34.74,34.59,34.74,21100.0,21.5805,21.6553,21.5618,21.6553,21100.0
2005-04-11 09:40:00,34.74,34.96,34.74,34.93,40100.0,21.6553,21.7925,21.6553,21.7738,40100.0
2005-04-11 09:50:00,34.93,34.93,34.8,34.89,33100.0,21.7738,21.7738,21.6927,21.7488,33100.0
2005-04-11 10:00:00,34.88,34.94,34.86,34.94,41200.0,21.7426,21.78,21.7301,21.78,41200.0
2005-04-11 10:10:00,34.94,34.97,34.92,34.97,20100.0,21.78,21.7987,21.7675,21.7987,20100.0
2005-04-11 10:20:00,34.96,34.98,34.92,34.96,98600.0,21.7925,21.8049,21.7675,21.7925,98600.0
2005-04-11 10:30:00,34.96,34.96,34.94,34.95,38300.0,21.7925,21.7925,21.78,21.7862,38300.0
2005-04-11 10:40:00,34.93,34.96,34.92,34.95,15900.0,21.7738,21.7925,21.7675,21.7862,15900.0
2005-04-11 10:50:00,34.94,34.97,34.91,34.96,42000.0,21.78,21.7987,21.7613,21.7925,42000.0
2005-04-11 11:00:00,34.95,34.97,34.92,34.95,41700.0,21.7862,21.7987,21.7675,21.7862,41700.0
2005-04-11 11:10:00,34.94,34.96,34.92,34.93,18600.0,21.78,21.7925,21.7675,21.7738,18600.0
2005-04-11 11:20:00,34.93,34.97,34.91,34.96,20000.0,21.7738,21.7987,21.7613,21.7925,20000.0
2005-04-11 11:30:00,34.94,34.96,34.91,34.96,34400.0,21.78,21.7925,21.7613,21.7925,34400.0
2005-04-11 11:40:00,34.95,34.96,34.94,34.95,9500.0,21.7862,21.7925,21.78,21.7862,9500.0
2005-04-11 11:50:00,34.94,34.97,34.94,34.96,22100.0,21.78,21.7987,21.78,21.7925,22100.0
2005-04-11 12:00:00,34.95,35.03,34.95,35.01,49800.0,21.7862,21.8361,21.7862,21.8236,49800.0
2005-04-11 12:10:00,35.03,35.05,35.02,35.03,21900.0,21.8361,21.8486,21.8299,21.8361,21900.0
2005-04-11 12:20:00,35.03,35.1,35.03,35.1,29300.0,21.8361,21.8797,21.8361,21.8797,29300.0
2005-04-11 12:30:00,35.09,35.16,35.08,35.11,41500.0,21.8735,21.9171,21.8673,21.886,41500.0
2005-04-11 12:40:00,35.1,35.1,35.0,35.04,47100.0,21.8797,21.8797,21.8174,21.8423,47100.0
2005-04-11 12:50:00,35.03,35.06,35.03,35.05,7900.0,21.8361,21.8548,21.8361,21.8486,7900.0
2005-04-11 13:00:00,35.05,35.08,35.04,35.06,14700.0,21.8486,21.8673,21.8423,21.8548,14700.0
2005-04-11 13:10:00,35.05,35.06,34.99,35.0,14400.0,21.8486,21.8548,21.8112,21.8174,14400.0
2005-04-11 13:20:00,34.99,34.99,34.95,34.96,13500.0,21.8112,21.8112,21.7862,21.7925,13500.0
2005-04-11 13:30:00,34.96,35.01,34.95,35.0,10900.0,21.7925,21.8236,21.7862,21.8174,10900.0
2005-04-11 13:40:00,35.01,35.02,34.99,35.0,14600.0,21.8236,21.8299,21.8112,21.8174,14600.0
2005-04-11 13:50:00,35.0,35.0,34.93,34.95,14600.0,21.8174,21.8174,21.7738,21.7862,14600.0
2005-04-11 14:00:00,34.96,34.99,34.94,34.94,12300.0,21.7925,21.8112,21.78,21.78,12300.0
2005-04-11 14:10:00,34.95,34.96,34.88,34.96,33800.0,21.7862,21.7925,21.7426,21.7925,33800.0
2005-04-11 14:20:00,34.96,35.02,34.96,34.98,17400.0,21.7925,21.8299,21.7925,21.8049,17400.0
2005-04-11 14:30:00,34.98,35.01,34.97,35.0,19900.0,21.8049,21.8236,21.7987,21.8174,19900.0
2005-04-11 14:40:00,35.0,35.05,34.99,35.04,19700.0,21.8174,21.8486,21.8112,21.8423,19700.0
2005-04-11 14:50:00,35.04,35.04,34.99,35.02,32000.0,21.8423,21.8423,21.8112,21.8299,32000.0
2005-04-11 15:00:00,35.02,35.05,35.0,35.05,43500.0,21.8299,21.8486,21.8174,21.8486,43500.0
2005-04-11 15:10:00,35.05,35.05,35.0,35.02,48100.0,21.8486,21.8486,21.8174,21.8299,48100.0
2005-04-11 15:20:00,35.0,35.02,34.97,34.98,49900.0,21.8174,21.8299,21.7987,21.8049,49900.0
2005-04-11 15:30:00,34.98,35.0,34.95,35.0,29000.0,21.8049,21.8174,21.7862,21.8174,29000.0
2005-04-11 15:40:00,34.99,35.0,34.99,35.0,104900.0,21.8112,21.8174,21.8112,21.8174,104900.0
2005-04-11 15:50:00,35.0,35.01,34.98,34.98,147400.0,21.8174,21.8236,21.8049,21.8049,147400.0
2005-04-12 09:30:00,35.02,35.06,34.98,35.01,111900.0,21.8299,21.8548,21.8049,21.8236,111900.0
2005-04-12 09:40:00,35.0,35.01,34.91,34.93,98900.0,21.8174,21.8236,21.7613,21.7738,98900.0
2005-04-12 09:50:00,34.93,34.97,34.89,34.93,34000.0,21.7738,21.7987,21.7488,21.7738,34000.0
2005-04-12 10:00:00,34.92,34.98,34.92,34.93,106300.0,21.7675,21.8049,21.7675,21.7738,106300.0
2005-04-12 10:10:00,34.92,34.98,34.92,34.97,36000.0,21.7675,21.8049,21.7675,21.7987,36000.0
2005-04-12 10:20:00,34.97,35.0,34.97,35.0,37100.0,21.7987,21.8174,21.7987,21.8174,37100.0
2005-04-12 10:30:00,35.0,35.0,34.97,34.98,32700.0,21.8174,21.8174,21.7987,21.8049,32700.0
2005-04-12 10:40:00,34.98,35.0,34.95,34.99,39700.0,21.8049,21.8174,21.7862,21.8112,39700.0
2005-04-12 10:50:00,34.99,35.01,34.98,35.01,62700.0,21.8112,21.8236,21.8049,21.8236,62700.0
2005-04-12 11:00:00,35.01,35.03,34.98,34.98,41500.0,21.8236,21.8361,21.8049,21.8049,41500.0
2005-04-12 11:10:00,34.98,35.0,34.98,35.0,44100.0,21.8049,21.8174,21.8049,21.8174,44100.0
2005-04-12 11:20:00,35.01,35.03,35.01,35.02,14700.0,21.8236,21.8361,21.8236,21.8299,14700.0
2005-04-12 11:30:00,35.03,35.03,35.02,35.02,22800.0,21.8361,21.8361,21.8299,21.8299,22800.0
2005-04-12 11:40:00,35.02,35.05,35.02,35.05,21400.0,21.8299,21.8486,21.8299,21.8486,21400.0
2005-04-12 11:50:00,35.04,35.06,35.03,35.03,30700.0,21.8423,21.8548,21.8361,21.8361,30700.0
2005-04-12 12:00:00,35.03,35.04,35.0,35.0,60200.0,21.8361,21.8423,21.8174,21.8174,60200.0
2005-04-12 12:10:00,35.0,35.01,34.98,34.99,13800.0,21.8174,21.8236,21.8049,21.8112,13800.0
2005-04-12 12:20:00,34.99,35.0,34.98,35.0,113900.0,21.8112,21.8174,21.8049,21.8174,113900.0
2005-04-12 12:30:00,35.0,35.0,34.99,35.0,118400.0,21.8174,21.8174,21.8112,21.8174,118400.0
2005-04-12 12:40:00,35.0,35.0,34.99,35.0,16200.0,21.8174,21.8174,21.8112,21.8174,16200.0
2005-04-12 12:50:00,35.0,35.0,34.99,35.0,41100.0,21.8174,21.8174,21.8112,21.8174,41100.0
2005-04-12 13:00:00,35.0,35.0,34.99,35.0,50100.0,21.8174,21.8174,21.8112,21.8174,50100.0
2005-04-12 13:10:00,35.0,35.0,34.99,35.0,11500.0,21.8174,21.8174,21.8112,21.8174,11500.0
2005-04-12 13:20:00,34.99,35.0,34.99,34.99,11800.0,21.8112,21.8174,21.8112,21.8112,11800.0
2005-04-12 13:30:00,35.0,35.0,34.99,35.0,54100.0,21.8174,21.8174,21.8112,21.8174,54100.0
2005-04-12 13:40:00,35.0,35.0,34.98,34.99,18400.0,21.8174,21.8174,21.8049,21.8112,18400.0
2005-04-12 13:50:00,34.99,35.0,34.99,34.99,5800.0,21.8112,21.8174,21.8112,21.8112,5800.0
2005-04-12 14:00:00,34.99,35.05,34.98,35.05,128300.0,21.8112,21.8486,21.8049,21.8486,128300.0
2005-04-12 14:10:00,35.05,35.17,35.05,35.17,77500.0,21.8486,21.9234,21.8486,21.9234,77500.0
2005-04-12 14:20:00,35.18,35.25,35.16,35.24,99900.0,21.9296,21.9732,21.9171,21.967,99900.0
2005-04-12 14:30:00,35.24,35.34,35.24,35.32,62100.0,21.967,22.0293,21.967,22.0169,62100.0
2005-04-12 14:40:00,35.32,35.34,35.29,35.33,94300.0,22.0169,22.0293,21.9982,22.0231,94300.0
2005-04-12 14:50:00,35.32,35.36,35.32,35.36,63400.0,22.0169,22.0418,22.0169,22.0418,63400.0
2005-04-12 15:00:00,35.37,35.4,35.33,35.4,67900.0,22.048,22.0667,22.0231,22.0667,67900.0
2005-04-12 15:10:00,35.4,35.4,35.34,35.36,73800.0,22.0667,22.0667,22.0293,22.0418,73800.0
2005-04-12 15:20:00,35.37,35.39,35.35,35.38,64400.0,22.048,22.0605,22.0356,22.0543,64400.0
2005-04-12 15:30:00,35.38,35.4,35.37,35.39,105100.0,22.0543,22.0667,22.048,22.0605,105100.0
2005-04-12 15:40:00,35.39,35.42,35.37,35.39,104500.0,22.0605,22.0792,22.048,22.0605,104500.0
2005-04-12 15:50:00,35.39,35.41,35.37,35.39,140200.0,22.0605,22.073,22.048,22.0605,140200.0
2005-04-13 09:30:00,35.38,35.4,35.27,35.28,94900.0,22.0543,22.0667,21.9857,21.9919,94900.0
2005-04-13 09:40:00,35.28,35.35,35.26,35.31,48900.0,21.9919,22.0356,21.9795,22.0106,48900.0
2005-04-13 09:50:00,35.3,35.35,35.18,35.19,49300.0,22.0044,22.0356,21.9296,21.9358,49300.0
2005-04-13 10:00:00,35.19,35.21,35.11,35.11,61300.0,21.9358,21.9483,21.886,21.886,61300.0
2005-04-13 10:10:00,35.13,35.2,35.11,35.2,15600.0,21.8984,21.9421,21.886,21.9421,15600.0
2005-04-13 10:20:00,35.2,35.22,35.19,35.19,22000.0,21.9421,21.9545,21.9358,21.9358,22000.0
2005-04-13 10:30:00,35.19,35.29,35.19,35.27,48300.0,21.9358,21.9982,21.9358,21.9857,48300.0
2005-04-13 10:40:00,35.27,35.27,35.21,35.21,16600.0,21.9857,21.9857,21.9483,21.9483,16600.0
2005-04-13 10:50:00,35.22,35.24,35.2,35.24,28500.0,21.9545,21.967,21.9421,21.967,28500.0
2005-04-13 11:00:00,35.24,35.24,35.2,35.23,38400.0,21.967,21.967,21.9421,21.9608,38400.0
2005-04-13 11:10:00,35.23,35.26,35.21,35.26,39600.0,21.9608,21.9795,21.9483,21.9795,39600.0
2005-04-13 11:20:00,35.26,35.26,35.2,35.25,48200.0,21.9795,21.9795,21.9421,21.9732,48200.0
2005-04-13 11:30:00,35.25,35.26,35.24,35.26,23800.0,21.9732,21.9795,21.967,21.9795,23800.0
2005-04-13 11:40:00,35.25,35.27,35.24,35.25,44700.0,21.9732,21.9857,21.967,21.9732,44700.0
2005-04-13 11:50:00,35.25,35.26,35.18,35.18,15800.0,21.9732,21.9795,21.9296,21.9296,15800.0
2005-04-13 12:00:00,35.19,35.2,35.16,35.18,15200.0,21.9358,21.9421,21.9171,21.9296,15200.0
2005-04-13 12:10:00,35.18,35.2,35.16,35.16,11700.0,21.9296,21.9421,21.9171,21.9171,11700.0
2005-04-13 12:20:00,35.17,35.22,35.17,35.21,3200.0,21.9234,21.9545,21.9234,21.9483,3200.0
2005-04-13 12:30:00,35.21,35.23,35.21,35.23,10100.0,21.9483,21.9608,21.9483,21.9608,10100.0
2005-04-13 12:40:00,35.24,35.25,35.23,35.24,8500.0,21.967,21.9732,21.9608,21.967,8500.0
2005-04-13 12:50:00,35.25,35.28,35.24,35.28,33000.0,21.9732,21.9919,21.967,21.9919,33000.0
2005-04-13 13:00:00,35.28,35.28,35.26,35.27,14400.0,21.9919,21.9919,21.9795,21.9857,14400.0
2005-04-13 13:10:00,35.27,35.28,35.22,35.23,15200.0,21.9857,21.9919,21.9545,21.9608,15200.0
2005-04-13 13:20:00,35.23,35.23,35.11,35.2,21200.0,21.9608,21.9608,21.886,21.9421,21200.0
2005-04-13 13:30:00,35.2,35.2,35.14,35.15,18000.0,21.9421,21.9421,21.9047,21.9109,18000.0
2005-04-13 13:40:00,35.16,35.16,35.0,35.0,43000.0,21.9171,21.9171,21.8174,21.8174,43000.0
2005-04-13 13:50:00,35.01,35.1,35.01,35.1,21000.0,21.8236,21.8797,21.8236,21.8797,21000.0
2005-04-13 14:00:00,35.11,35.12,35.1,35.1,23400.0,21.886,21.8922,21.8797,21.8797,23400.0
2005-04-13 14:10:00,35.1,35.16,35.07,35.14,33500.0,21.8797,21.9171,21.861,21.9047,33500.0
2005-04-13 14:20:00,35.14,35.14,35.1,35.11,20500.0,21.9047,21.9047,21.8797,21.886,20500.0
2005-04-13 14:30:00,35.12,35.17,35.12,35.16,20700.0,21.8922,21.9234,21.8922,21.9171,20700.0
2005-04-13 14:40:00,35.16,35.18,35.16,35.16,19200.0,21.9171,21.9296,21.9171,21.9171,19200.0
2005-04-13 14:50:00,35.15,35.19,35.13,35.19,35700.0,21.9109,21.9358,21.8984,21.9358,35700.0
2005-04-13 15:00:00,35.19,35.2,35.15,35.19,40100.0,21.9358,21.9421,21.9109,21.9358,40100.0
2005-04-13 15:10:00,35.2,35.22,35.18,35.21,53200.0,21.9421,21.9545,21.9296,21.9483,53200.0
2005-04-13 15:20:00,35.21,35.21,35.13,35.13,90400.0,21.9483,21.9483,21.8984,21.8984,90400.0
2005-04-13 15:30:00,35.13,35.14,35.05,35.05,49900.0,21.8984,21.9047,21.8486,21.8486,49900.0
2005-04-13 15:40:00,35.05,35.11,35.05,35.07,69400.0,21.8486,21.886,21.8486,21.861,69400.0
2005-04-13 15:50:00,35.06,35.07,34.99,35.02,83500.0,21.8548,21.861,21.8112,21.8299,83500.0
2005-04-14 09:30:00,34.9,34.9,34.79,34.9,70800.0,21.7551,21.7551,21.6865,21.7551,70800.0
2005-04-14 09:40:00,34.91,35.0,34.91,35.0,49600.0,21.7613,21.8174,21.7613,21.8174,49600.0
2005-04-14 09:50:00,35.0,35.0,34.91,34.91,73300.0,21.8174,21.8174,21.7613,21.7613,73300.0
2005-04-14 10:00:00,34.91,34.91,34.75,34.78,61800.0,21.7613,21.7613,21.6616,21.6803,61800.0
2005-04-14 10:10:00,34.79,34.81,34.77,34.78,44500.0,21.6865,21.699,21.674,21.6803,44500.0
2005-04-14 10:20:00,34.78,34.78,34.73,34.77,61600.0,21.6803,21.6803,21.6491,21.674,61600.0
2005-04-14 10:30:00,34.77,34.77,34.68,34.74,48300.0,21.674,21.674,21.6179,21.6553,48300.0
2005-04-14 10:40:00,34.73,34.78,34.73,34.76,27400.0,21.6491,21.6803,21.6491,21.6678,27400.0
2005-04-14 10:50:00,34.77,34.81,34.75,34.8,34200.0,21.674,21.699,21.6616,21.6927,34200.0
2005-04-14 11:00:00,34.8,34.85,34.79,34.85,33000.0,21.6927,21.7239,21.6865,21.7239,33000.0
2005-04-14 11:10:00,34.85,34.86,34.81,34.85,45700.0,21.7239,21.7301,21.699,21.7239,45700.0
2005-04-14 11:20:00,34.85,34.87,34.84,34.87,154500.0,21.7239,21.7364,21.7177,21.7364,154500.0
2005-04-14 11:30:00,34.87,34.97,34.87,34.95,47200.0,21.7364,21.7987,21.7364,21.7862,47200.0
2005-04-14 11:40:00,34.96,34.96,34.93,34.95,50600.0,21.7925,21.7925,21.7738,21.7862,50600.0
2005-04-14 11:50:00,34.95,35.02,34.94,35.01,41500.0,21.7862,21.8299,21.78,21.8236,41500.0
2005-04-14 12:00:00,35.02,35.02,34.98,34.98,49600.0,21.8299,21.8299,21.8049,21.8049,49600.0
2005-04-14 12:10:00,34.98,35.0,34.98,35.0,27700.0,21.8049,21.8174,21.8049,21.8174,27700.0
2005-04-14 12:20:00,35.0,35.04,34.99,35.01,63500.0,21.8174,21.8423,21.8112,21.8236,63500.0
2005-04-14 12:30:00,35.0,35.1,35.0,35.1,86800.0,21.8174,21.8797,21.8174,21.8797,86800.0
2005-04-14 12:40:00,35.1,35.1,34.99,35.03,60700.0,21.8797,21.8797,21.8112,21.8361,60700.0
2005-04-14 12:50:00,35.04,35.09,35.04,35.07,43700.0,21.8423,21.8735,21.8423,21.861,43700.0
2005-04-14 13:00:00,35.08,35.08,35.02,35.03,45700.0,21.8673,21.8673,21.8299,21.8361,45700.0
2005-04-14 13:10:00,35.03,35.03,34.95,34.96,38300.0,21.8361,21.8361,21.7862,21.7925,38300.0
2005-04-14 13:20:00,34.96,34.99,34.93,34.93,31300.0,21.7925,21.8112,21.7738,21.7738,31300.0
2005-04-14 13:30:00,34.93,35.0,34.87,35.0,55200.0,21.7738,21.8174,21.7364,21.8174,55200.0
2005-04-14 13:40:00,35.0,35.03,34.97,35.0,32100.0,21.8174,21.8361,21.7987,21.8174,32100.0
2005-04-14 13:50:00,35.01,35.07,35.0,35.07,38800.0,21.8236,21.861,21.8174,21.861,38800.0
2005-04-14 14:00:00,35.07,35.08,35.0,35.04,45400.0,21.861,21.8673,21.8174,21.8423,45400.0
2005-04-14 14:10:00,35.04,35.09,35.01,35.08,77100.0,21.8423,21.8735,21.8236,21.8673,77100.0
2005-04-14 14:20:00,35.08,35.09,34.98,35.03,80900.0,21.8673,21.8735,21.8049,21.8361,80900.0
2005-04-14 14:30:00,35.02,35.02,34.96,34.96,15100.0,21.8299,21.8299,21.7925,21.7925,15100.0
2005-04-14 14:40:00,34.96,35.02,34.94,35.02,42800.0,21.7925,21.8299,21.78,21.8299,42800.0
2005-04-14 14:50:00,35.01,35.01,34.92,34.94,355700.0,21.8236,21.8236,21.7675,21.78,355700.0
2005-04-14 15:00:00,34.94,34.95,34.81,34.81,36900.0,21.78,21.7862,21.699,21.699,36900.0
2005-04-14 15:10:00,34.85,34.95,34.83,34.93,69300.0,21.7239,21.7862,21.7114,21.7738,69300.0
2005-04-14 15:20:00,34.93,34.93,34.9,34.9,48400.0,21.7738,21.7738,21.7551,21.7551,48400.0
2005-04-14 15:30:00,34.9,34.92,34.86,34.87,72400.0,21.7551,21.7675,21.7301,21.7364,72400.0
2005-04-14 15:40:00,34.87,34.9,34.83,34.84,174700.0,21.7364,21.7551,21.7114,21.7177,174700.0
2005-04-14 15:50:00,34.83,34.83,34.65,34.7,275300.0,21.7114,21.7114,21.5992,21.6304,275300.0
2005-04-15 09:30:00,34.58,34.72,34.58,34.67,120900.0,21.5556,21.6429,21.5556,21.6117,120900.0
2005-04-15 09:40:00,34.67,34.78,34.67,34.76,50900.0,21.6117,21.6803,21.6117,21.6678,50900.0
2005-04-15 09:50:00,34.79,34.88,34.67,34.71,31500.0,21.6865,21.7426,21.6117,21.6366,31500.0
2005-04-15 10:00:00,34.71,34.83,34.71,34.77,45400.0,21.6366,21.7114,21.6366,21.674,45400.0
2005-04-15 10:10:00,34.76,34.77,34.65,34.72,61200.0,21.6678,21.674,21.5992,21.6429,61200.0
2005-04-15 10:20:00,34.72,34.78,34.69,34.74,41600.0,21.6429,21.6803,21.6242,21.6553,41600.0
2005-04-15 10:30:00,34.75,34.79,34.71,34.75,20900.0,21.6616,21.6865,21.6366,21.6616,20900.0
2005-04-15 10:40:00,34.75,34.81,34.72,34.78,36800.0,21.6616,21.699,21.6429,21.6803,36800.0
2005-04-15 10:50:00,34.78,34.82,34.75,34.8,26100.0,21.6803,21.7052,21.6616,21.6927,26100.0
2005-04-15 11:00:00,34.8,34.8,34.75,34.75,45600.0,21.6927,21.6927,21.6616,21.6616,45600.0
2005-04-15 11:10:00,34.76,34.78,34.72,34.78,32500.0,21.6678,21.6803,21.6429,21.6803,32500.0
2005-04-15 11:20:00,34.78,34.79,34.7,34.71,18400.0,21.6803,21.6865,21.6304,21.6366,18400.0
2005-04-15 11:30:00,34.69,34.71,34.67,34.69,37500.0,21.6242,21.6366,21.6117,21.6242,37500.0
2005-04-15 11:40:00,34.69,34.75,34.66,34.73,23300.0,21.6242,21.6616,21.6054,21.6491,23300.0
2005-04-15 11:50:00,34.73,34.74,34.66,34.71,23500.0,21.6491,21.6553,21.6054,21.6366,23500.0
2005-04-15 12:00:00,34.71,34.71,34.62,34.69,37400.0,21.6366,21.6366,21.5805,21.6242,37400.0
2005-04-15 12:10:00,34.68,34.7,34.64,34.66,23400.0,21.6179,21.6304,21.593,21.6054,23400.0
2005-04-15 12:20:00,34.65,34.72,34.63,34.71,36300.0,21.5992,21.6429,21.5867,21.6366,36300.0
2005-04-15 12:30:00,34.71,34.71,34.65,34.65,50600.0,21.6366,21.6366,21.5992,21.5992,50600.0
2005-04-15 12:40:00,34.65,34.77,34.64,34.74,62200.0,21.5992,21.674,21.593,21.6553,62200.0
2005-04-15 12:50:00,34.74,34.74,34.65,34.67,50700.0,21.6553,21.6553,21.5992,21.6117,50700.0
2005-04-15 13:00:00,34.67,34.8,34.67,34.8,106900.0,21.6117,21.6927,21.6117,21.6927,106900.0
2005-04-15 13:10:00,34.8,34.8,34.71,34.73,62700.0,21.6927,21.6927,21.6366,21.6491,62700.0
2005-04-15 13:20:00,34.73,34.76,34.66,34.68,57200.0,21.6491,21.6678,21.6054,21.6179,57200.0
2005-04-15 13:30:00,34.68,34.74,34.67,34.69,23500.0,21.6179,21.6553,21.6117,21.6242,23500.0
2005-04-15 13:40:00,34.68,34.7,34.6,34.63,11000.0,21.6179,21.6304,21.568,21.5867,11000.0
2005-04-15 13:50:00,34.62,34.63,34.57,34.57,11100.0,21.5805,21.5867,21.5493,21.5493,11100.0
2005-04-15 14:00:00,34.58,34.63,34.55,34.6,23500.0,21.5556,21.5867,21.5369,21.568,23500.0
2005-04-15 14:10:00,34.59,34.65,34.57,34.62,28400.0,21.5618,21.5992,21.5493,21.5805,28400.0
2005-04-15 14:20:00,34.62,34.63,34.55,34.55,19800.0,21.5805,21.5867,21.5369,21.5369,19800.0
2005-04-15 14:30:00,34.55,34.58,34.44,34.44,43100.0,21.5369,21.5556,21.4683,21.4683,43100.0
2005-04-15 14:40:00,34.44,34.52,34.41,34.48,35000.0,21.4683,21.5182,21.4496,21.4932,35000.0
2005-04-15 14:50:00,34.48,34.55,34.41,34.55,30800.0,21.4932,21.5369,21.4496,21.5369,30800.0
2005-04-15 15:00:00,34.55,34.59,34.49,34.52,45700.0,21.5369,21.5618,21.4995,21.5182,45700.0
2005-04-15 15:10:00,34.52,34.52,34.41,34.44,25300.0,21.5182,21.5182,21.4496,21.4683,25300.0
2005-04-15 15:20:00,34.44,34.45,34.38,34.39,26400.0,21.4683,21.4745,21.4309,21.4371,26400.0
2005-04-15 15:30:00,34.38,34.43,34.33,34.34,55600.0,21.4309,21.4621,21.3997,21.406,55600.0
2005-04-15 15:40:00,34.34,34.37,34.21,34.21,76400.0,21.406,21.4247,21.3249,21.3249,76400.0
2005-04-15 15:50:00,34.3,34.3,34.12,34.13,155000.0,21.381,21.381,21.2688,21.2751,155000.0
2005-04-18 09:30:00,34.18,34.4,34.14,34.19,59400.0,21.3062,21.4434,21.2813,21.3125,59400.0
2005-04-18 09:40:00,34.23,34.26,34.08,34.18,42600.0,21.3374,21.3561,21.2439,21.3062,42600.0
2005-04-18 09:50:00,34.2,34.24,34.08,34.1,53200.0,21.3187,21.3436,21.2439,21.2564,53200.0
2005-04-18 10:00:00,34.06,34.29,34.06,34.19,139100.0,21.2314,21.3748,21.2314,21.3125,139100.0
2005-04-18 10:10:00,34.19,34.28,34.18,34.24,63300.0,21.3125,21.3686,21.3062,21.3436,63300.0
2005-04-18 10:20:00,34.25,34.32,34.21,34.21,71700.0,21.3499,21.3935,21.3249,21.3249,71700.0
2005-04-18 10:30:00,34.22,34.29,34.22,34.26,44900.0,21.3312,21.3748,21.3312,21.3561,44900.0
2005-04-18 10:40:00,34.28,34.28,34.15,34.17,88400.0,21.3686,21.3686,21.2875,21.3,88400.0
2005-04-18 10:50:00,34.16,34.2,34.13,34.2,48500.0,21.2938,21.3187,21.2751,21.3187,48500.0
2005-04-18 11:00:00,34.2,34.31,34.19,34.24,59500.0,21.3187,21.3873,21.3125,21.3436,59500.0
2005-04-18 11:10:00,34.25,34.25,34.16,34.16,43200.0,21.3499,21.3499,21.2938,21.2938,43200.0
2005-04-18 11:20:00,34.17,34.17,34.11,34.12,43700.0,21.3,21.3,21.2626,21.2688,43700.0
2005-04-18 11:30:00,34.11,34.12,34.02,34.02,25100.0,21.2626,21.2688,21.2065,21.2065,25100.0
2005-04-18 11:40:00,34.03,34.09,34.0,34.08,53000.0,21.2127,21.2501,21.194,21.2439,53000.0
2005-04-18 11:50:00,34.07,34.07,34.04,34.06,19700.0,21.2377,21.2377,21.219,21.2314,19700.0
2005-04-18 12:00:00,34.06,34.21,34.05,34.21,19800.0,21.2314,21.3249,21.2252,21.3249,19800.0
2005-04-18 12:10:00,34.2,34.23,34.2,34.21,16600.0,21.3187,21.3374,21.3187,21.3249,16600.0
2005-04-18 12:20:00,34.21,34.26,34.19,34.26,18700.0,21.3249,21.3561,21.3125,21.3561,18700.0
2005-04-18 12:30:00,34.26,34.35,34.23,34.35,31500.0,21.3561,21.4122,21.3374,21.4122,31500.0
2005-04-18 12:40:00,34.34,34.39,34.33,34.36,25600.0,21.406,21.4371,21.3997,21.4184,25600.0
2005-04-18 12:50:00,34.36,34.57,34.35,34.53,33200.0,21.4184,21.5493,21.4122,21.5244,33200.0
2005-04-18 13:00:00,34.54,34.59,34.53,34.56,35900.0,21.5306,21.5618,21.5244,21.5431,35900.0
2005-04-18 13:10:00,34.56,34.6,34.5,34.56,38800.0,21.5431,21.568,21.5057,21.5431,38800.0
2005-04-18 13:20:00,34.56,34.59,34.52,34.58,27200.0,21.5431,21.5618,21.5182,21.5556,27200.0
2005-04-18 13:30:00,34.58,34.62,34.57,34.58,34800.0,21.5556,21.5805,21.5493,21.5556,34800.0
2005-04-18 13:40:00,34.58,34.58,34.53,34.55,25000.0,21.5556,21.5556,21.5244,21.5369,25000.0
2005-04-18 13:50:00,34.56,34.63,34.55,34.59,17000.0,21.5431,21.5867,21.5369,21.5618,17000.0
2005-04-18 14:00:00,34.58,34.64,34.56,34.56,31300.0,21.5556,21.593,21.5431,21.5431,31300.0
2005-04-18 14:10:00,34.56,34.56,34.39,34.4,30000.0,21.5431,21.5431,21.4371,21.4434,30000.0
2005-04-18 14:20:00,34.4,34.41,34.35,34.38,27500.0,21.4434,21.4496,21.4122,21.4309,27500.0
2005-04-18 14:30:00,34.38,34.41,34.38,34.4,14500.0,21.4309,21.4496,21.4309,21.4434,14500.0
2005-04-18 14:40:00,34.39,34.4,34.34,34.36,20200.0,21.4371,21.4434,21.406,21.4184,20200.0
2005-04-18 14:50:00,34.37,34.49,34.36,34.49,25000.0,21.4247,21.4995,21.4184,21.4995,25000.0
2005-04-18 15:00:00,34.49,34.55,34.49,34.51,20700.0,21.4995,21.5369,21.4995,21.5119,20700.0
2005-04-18 15:10:00,34.51,34.61,34.49,34.56,40600.0,21.5119,21.5743,21.4995,21.5431,40600.0
2005-04-18 15:20:00,34.54,34.6,34.53,34.59,26200.0,21.5306,21.568,21.5244,21.5618,26200.0
2005-04-18 15:30:00,34.59,34.65,34.58,34.6,32700.0,21.5618,21.5992,21.5556,21.568,32700.0
2005-04-18 15:40:00,34.6,34.61,34.56,34.6,53900.0,21.568,21.5743,21.5431,21.568,53900.0
2005-04-18 15:50:00,34.61,34.63,34.5,34.55,43600.0,21.5743,21.5867,21.5057,21.5369,43600.0
2005-04-19 09:30:00,34.4,34.68,34.4,34.63,77500.0,21.4434,21.6179,21.4434,21.5867,77500.0
2005-04-19 09:40:00,34.63,34.69,34.57,34.61,48700.0,21.5867,21.6242,21.5493,21.5743,48700.0
2005-04-19 09:50:00,34.61,34.77,34.55,34.75,54600.0,21.5743,21.674,21.5369,21.6616,54600.0
2005-04-19 10:00:00,34.75,34.75,34.66,34.7,20200.0,21.6616,21.6616,21.6054,21.6304,20200.0
2005-04-19 10:10:00,34.68,34.71,34.61,34.64,21800.0,21.6179,21.6366,21.5743,21.593,21800.0
2005-04-19 10:20:00,34.64,34.75,34.64,34.7,29900.0,21.593,21.6616,21.593,21.6304,29900.0
2005-04-19 10:30:00,34.7,34.71,34.65,34.66,19500.0,21.6304,21.6366,21.5992,21.6054,19500.0
2005-04-19 10:40:00,34.66,34.67,34.5,34.51,65700.0,21.6054,21.6117,21.5057,21.5119,65700.0
2005-04-19 10:50:00,34.51,34.58,34.5,34.58,140100.0,21.5119,21.5556,21.5057,21.5556,140100.0
2005-04-19 11:00:00,34.59,34.65,34.58,34.63,48000.0,21.5618,21.5992,21.5556,21.5867,48000.0
2005-04-19 11:10:00,34.64,34.74,34.62,34.72,39900.0,21.593,21.6553,21.5805,21.6429,39900.0
2005-04-19 11:20:00,34.73,34.8,34.71,34.8,34200.0,21.6491,21.6927,21.6366,21.6927,34200.0
2005-04-19 11:30:00,34.8,34.8,34.68,34.7,22500.0,21.6927,21.6927,21.6179,21.6304,22500.0
2005-04-19 11:40:00,34.7,34.7,34.64,34.67,22900.0,21.6304,21.6304,21.593,21.6117,22900.0
2005-04-19 11:50:00,34.68,34.72,34.67,34.72,14500.0,21.6179,21.6429,21.6117,21.6429,14500.0
2005-04-19 12:00:00,34.72,34.79,34.7,34.78,23400.0,21.6429,21.6865,21.6304,21.6803,23400.0
2005-04-19 12:10:00,34.79,34.79,34.72,34.72,28800.0,21.6865,21.6865,21.6429,21.6429,28800.0
2005-04-19 12:20:00,34.73,34.73,34.62,34.63,21400.0,21.6491,21.6491,21.5805,21.5867,21400.0
2005-04-19 12:30:00,34.63,34.63,34.61,34.62,31100.0,21.5867,21.5867,21.5743,21.5805,31100.0
2005-04-19 12:40:00,34.62,34.68,34.6,34.68,36100.0,21.5805,21.6179,21.568,21.6179,36100.0
2005-04-19 12:50:00,34.67,34.68,34.61,34.63,26100.0,21.6117,21.6179,21.5743,21.5867,26100.0
2005-04-19 13:00:00,34.63,34.67,34.63,34.66,34600.0,21.5867,21.6117,21.5867,21.6054,34600.0
2005-04-19 13:10:00,34.67,34.7,34.63,34.64,21400.0,21.6117,21.6304,21.5867,21.593,21400.0
2005-04-19 13:20:00,34.63,34.7,34.62,34.67,34100.0,21.5867,21.6304,21.5805,21.6117,34100.0
2005-04-19 13:30:00,34.68,34.76,34.66,34.75,41500.0,21.6179,21.6678,21.6054,21.6616,41500.0
2005-04-19 13:40:00,34.74,34.81,34.74,34.81,40100.0,21.6553,21.699,21.6553,21.699,40100.0
2005-04-19 13:50:00,34.8,34.85,34.8,34.85,29300.0,21.6927,21.7239,21.6927,21.7239,29300.0
2005-04-19 14:00:00,34.85,34.85,34.82,34.83,31500.0,21.7239,21.7239,21.7052,21.7114,31500.0
2005-04-19 14:10:00,34.85,34.85,34.82,34.85,15900.0,21.7239,21.7239,21.7052,21.7239,15900.0
2005-04-19 14:20:00,34.85,34.86,34.82,34.82,49800.0,21.7239,21.7301,21.7052,21.7052,49800.0
2005-04-19 14:30:00,34.82,34.86,34.78,34.8,24900.0,21.7052,21.7301,21.6803,21.6927,24900.0
2005-04-19 14:40:00,34.79,34.82,34.78,34.79,13300.0,21.6865,21.7052,21.6803,21.6865,13300.0
2005-04-19 14:50:00,34.79,34.87,34.78,34.84,24700.0,21.6865,21.7364,21.6803,21.7177,24700.0
2005-04-19 15:00:00,34.84,34.84,34.75,34.76,26200.0,21.7177,21.7177,21.6616,21.6678,26200.0
2005-04-19 15:10:00,34.76,34.81,34.75,34.77,36000.0,21.6678,21.699,21.6616,21.674,36000.0
2005-04-19 15:20:00,34.77,34.8,34.74,34.79,35200.0,21.674,21.6927,21.6553,21.6865,35200.0
2005-04-19 15:30:00,34.79,34.89,34.79,34.88,22300.0,21.6865,21.7488,21.6865,21.7426,22300.0
2005-04-19 15:40:00,34.88,34.92,34.85,34.92,38400.0,21.7426,21.7675,21.7239,21.7675,38400.0
2005-04-19 15:50:00,34.92,34.93,34.63,34.88,65700.0,21.7675,21.7738,21.5867,21.7426,65700.0
2005-04-20 09:30:00,34.8,34.81,34.64,34.66,40000.0,21.6927,21.699,21.593,21.6054,40000.0
2005-04-20 09:40:00,34.66,34.76,34.53,34.74,50800.0,21.6054,21.6678,21.5244,21.6553,50800.0
2005-04-20 09:50:00,34.74,34.74,34.57,34.58,34900.0,21.6553,21.6553,21.5493,21.5556,34900.0
2005-04-20 10:00:00,34.57,34.64,34.55,34.64,35800.0,21.5493,21.593,21.5369,21.593,35800.0
2005-04-20 10:10:00,34.64,34.73,34.62,34.68,43000.0,21.593,21.6491,21.5805,21.6179,43000.0
2005-04-20 10:20:00,34.67,34.79,34.67,34.78,27400.0,21.6117,21.6865,21.6117,21.6803,27400.0
2005-04-20 10:30:00,34.8,34.8,34.69,34.75,34300.0,21.6927,21.6927,21.6242,21.6616,34300.0
2005-04-20 10:40:00,34.75,34.76,34.61,34.61,33100.0,21.6616,21.6678,21.5743,21.5743,33100.0
2005-04-20 10:50:00,34.62,34.86,34.6,34.86,34200.0,21.5805,21.7301,21.568,21.7301,34200.0
2005-04-20 11:00:00,34.86,34.99,34.86,34.96,45600.0,21.7301,21.8112,21.7301,21.7925,45600.0
2005-04-20 11:10:00,34.96,34.96,34.83,34.86,24800.0,21.7925,21.7925,21.7114,21.7301,24800.0
2005-04-20 11:20:00,34.86,34.87,34.78,34.78,21800.0,21.7301,21.7364,21.6803,21.6803,21800.0
2005-04-20 11:30:00,34.79,34.83,34.78,34.81,22900.0,21.6865,21.7114,21.6803,21.699,22900.0
2005-04-20 11:40:00,34.82,34.83,34.8,34.82,12800.0,21.7052,21.7114,21.6927,21.7052,12800.0
2005-04-20 11:50:00,34.83,34.86,34.81,34.83,21200.0,21.7114,21.7301,21.699,21.7114,21200.0
2005-04-20 12:00:00,34.83,34.84,34.79,34.8,24100.0,21.7114,21.7177,21.6865,21.6927,24100.0
2005-04-20 12:10:00,34.81,34.82,34.75,34.75,18900.0,21.699,21.7052,21.6616,21.6616,18900.0
2005-04-20 12:20:00,34.75,34.8,34.74,34.78,28200.0,21.6616,21.6927,21.6553,21.6803,28200.0
2005-04-20 12:30:00,34.79,34.82,34.74,34.74,15100.0,21.6865,21.7052,21.6553,21.6553,15100.0
2005-04-20 12:40:00,34.74,34.75,34.7,34.7,24200.0,21.6553,21.6616,21.6304,21.6304,24200.0
2005-04-20 12:50:00,34.7,34.7,34.57,34.58,30300.0,21.6304,21.6304,21.5493,21.5556,30300.0
2005-04-20 13:00:00,34.58,34.67,34.58,34.65,41800.0,21.5556,21.6117,21.5556,21.5992,41800.0
2005-04-20 13:10:00,34.65,34.69,34.61,34.68,16000.0,21.5992,21.6242,21.5743,21.6179,16000.0
2005-04-20 13:20:00,34.7,34.74,34.68,34.68,15300.0,21.6304,21.6553,21.6179,21.6179,15300.0
2005-04-20 13:30:00,34.68,34.7,34.63,34.69,15600.0,21.6179,21.6304,21.5867,21.6242,15600.0
2005-04-20 13:40:00,34.68,34.73,34.68,34.73,14400.0,21.6179,21.6491,21.6179,21.6491,14400.0
2005-04-20 13:50:00,34.73,34.81,34.73,34.76,28700.0,21.6491,21.699,21.6491,21.6678,28700.0
2005-04-20 14:00:00,34.78,34.8,34.67,34.7,33800.0,21.6803,21.6927,21.6117,21.6304,33800.0
2005-04-20 14:10:00,34.72,34.73,34.65,34.71,73900.0,21.6429,21.6491,21.5992,21.6366,73900.0
2005-04-20 14:20:00,34.72,34.75,34.65,34.73,28800.0,21.6429,21.6616,21.5992,21.6491,28800.0
2005-04-20 14:30:00,34.73,34.78,34.7,34.77,19400.0,21.6491,21.6803,21.6304,21.674,19400.0
2005-04-20 14:40:00,34.77,34.8,34.73,34.75,20400.0,21.674,21.6927,21.6491,21.6616,20400.0
2005-04-20 14:50:00,34.75,34.77,34.73,34.77,15200.0,21.6616,21.674,21.6491,21.674,15200.0
2005-04-20 15:00:00,34.76,34.76,34.73,34.74,27900.0,21.6678,21.6678,21.6491,21.6553,27900.0
2005-04-20 15:10:00,34.74,34.74,34.56,34.56,32500.0,21.6553,21.6553,21.5431,21.5431,32500.0
2005-04-20 15:20:00,34.56,34.64,34.54,34.62,37100.0,21.5431,21.593,21.5306,21.5805,37100.0
2005-04-20 15:30:00,34.62,34.67,34.6,34.61,40500.0,21.5805,21.6117,21.568,21.5743,40500.0
2005-04-20 15:40:00,34.61,34.66,34.54,34.55,50000.0,21.5743,21.6054,21.5306,21.5369,50000.0
2005-04-20 15:50:00,34.53,34.54,34.48,34.51,56800.0,21.5244,21.5306,21.4932,21.5119,56800.0
2005-04-21 09:30:00,34.4,34.67,34.38,34.67,69600.0,21.4434,21.6117,21.4309,21.6117,69600.0
2005-04-21 09:40:00,34.67,34.78,34.54,34.55,52000.0,21.6117,21.6803,21.5306,21.5369,52000.0
2005-04-21 09:50:00,34.57,34.73,34.52,34.73,31500.0,21.5493,21.6491,21.5182,21.6491,31500.0
2005-04-21 10:00:00,34.73,34.76,34.59,34.64,68600.0,21.6491,21.6678,21.5618,21.593,68600.0
2005-04-21 10:10:00,34.64,34.76,34.6,34.63,73800.0,21.593,21.6678,21.568,21.5867,73800.0
2005-04-21 10:20:00,34.64,34.75,34.64,34.69,31700.0,21.593,21.6616,21.593,21.6242,31700.0
2005-04-21 10:30:00,34.68,34.8,34.68,34.76,38800.0,21.6179,21.6927,21.6179,21.6678,38800.0
2005-04-21 10:40:00,34.79,34.79,34.64,34.74,21900.0,21.6865,21.6865,21.593,21.6553,21900.0
2005-04-21 10:50:00,34.74,34.86,34.74,34.79,27400.0,21.6553,21.7301,21.6553,21.6865,27400.0
2005-04-21 11:00:00,34.79,34.8,34.66,34.73,41000.0,21.6865,21.6927,21.6054,21.6491,41000.0
2005-04-21 11:10:00,34.73,34.75,34.64,34.75,41500.0,21.6491,21.6616,21.593,21.6616,41500.0
2005-04-21 11:20:00,34.75,34.82,34.74,34.79,33800.0,21.6616,21.7052,21.6553,21.6865,33800.0
2005-04-21 11:30:00,34.8,34.89,34.79,34.88,40800.0,21.6927,21.7488,21.6865,21.7426,40800.0
2005-04-21 11:40:00,34.88,34.93,34.82,34.93,36500.0,21.7426,21.7738,21.7052,21.7738,36500.0
2005-04-21 11:50:00,34.93,34.96,34.87,34.94,27300.0,21.7738,21.7925,21.7364,21.78,27300.0
2005-04-21 12:00:00,34.92,34.99,34.9,34.96,57800.0,21.7675,21.8112,21.7551,21.7925,57800.0
2005-04-21 12:10:00,34.95,34.95,34.88,34.89,20600.0,21.7862,21.7862,21.7426,21.7488,20600.0
2005-04-21 12:20:00,34.89,34.92,34.87,34.89,21200.0,21.7488,21.7675,21.7364,21.7488,21200.0
2005-04-21 12:30:00,34.88,34.91,34.82,34.86,24600.0,21.7426,21.7613,21.7052,21.7301,24600.0
2005-04-21 12:40:00,34.86,34.89,34.83,34.89,18200.0,21.7301,21.7488,21.7114,21.7488,18200.0
2005-04-21 12:50:00,34.9,34.9,34.76,34.81,30100.0,21.7551,21.7551,21.6678,21.699,30100.0
2005-04-21 13:00:00,34.81,34.81,34.75,34.79,23600.0,21.699,21.699,21.6616,21.6865,23600.0
2005-04-21 13:10:00,34.8,34.86,34.78,34.85,18400.0,21.6927,21.7301,21.6803,21.7239,18400.0
2005-04-21 13:20:00,34.85,34.85,34.78,34.78,20500.0,21.7239,21.7239,21.6803,21.6803,20500.0
2005-04-21 13:30:00,34.78,34.85,34.75,34.85,31000.0,21.6803,21.7239,21.6616,21.7239,31000.0
2005-04-21 13:40:00,34.84,34.87,34.81,34.87,23400.0,21.7177,21.7364,21.699,21.7364,23400.0
2005-04-21 13:50:00,34.87,34.87,34.82,34.82,20800.0,21.7364,21.7364,21.7052,21.7052,20800.0
2005-04-21 14:00:00,34.83,34.9,34.73,34.9,65900.0,21.7114,21.7551,21.6491,21.7551,65900.0
2005-04-21 14:10:00,34.89,34.91,34.87,34.91,46100.0,21.7488,21.7613,21.7364,21.7613,46100.0
2005-04-21 14:20:00,34.89,34.98,34.87,34.94,27700.0,21.7488,21.8049,21.7364,21.78,27700.0
2005-04-21 14:30:00,34.94,34.94,34.89,34.91,27200.0,21.78,21.78,21.7488,21.7613,27200.0
2005-04-21 14:40:00,34.91,35.0,34.88,34.99,47100.0,21.7613,21.8174,21.7426,21.8112,47100.0
2005-04-21 14:50:00,34.99,34.99,34.95,34.99,40300.0,21.8112,21.8112,21.7862,21.8112,40300.0
2005-04-21 15:00:00,34.99,35.01,34.99,35.0,27400.0,21.8112,21.8236,21.8112,21.8174,27400.0
2005-04-21 15:10:00,35.0,35.01,34.88,34.89,39900.0,21.8174,21.8236,21.7426,21.7488,39900.0
2005-04-21 15:20:00,34.89,34.96,34.85,34.94,51800.0,21.7488,21.7925,21.7239,21.78,51800.0
2005-04-21 15:30:00,34.95,35.04,34.95,35.01,72700.0,21.7862,21.8423,21.7862,21.8236,72700.0
2005-04-21 15:40:00,35.01,35.04,34.92,34.99,119900.0,21.8236,21.8423,21.7675,21.8112,119900.0
2005-04-21 15:50:00,34.99,35.01,34.9,34.9,160900.0,21.8112,21.8236,21.7551,21.7551,160900.0
2005-04-22 09:30:00,34.88,35.05,34.88,35.05,49700.0,21.7426,21.8486,21.7426,21.8486,49700.0
2005-04-22 09:40:00,35.05,35.13,34.99,35.13,48500.0,21.8486,21.8984,21.8112,21.8984,48500.0
2005-04-22 09:50:00,35.13,35.13,34.98,35.03,90800.0,21.8984,21.8984,21.8049,21.8361,90800.0
2005-04-22 10:00:00,35.03,35.07,34.96,34.97,34300.0,21.8361,21.861,21.7925,21.7987,34300.0
2005-04-22 10:10:00,34.98,35.02,34.92,34.94,77000.0,21.8049,21.8299,21.7675,21.78,77000.0
2005-04-22 10:20:00,34.94,34.99,34.89,34.9,38700.0,21.78,21.8112,21.7488,21.7551,38700.0
2005-04-22 10:30:00,34.9,34.91,34.87,34.88,37100.0,21.7551,21.7613,21.7364,21.7426,37100.0
2005-04-22 10:40:00,34.87,34.87,34.81,34.85,50500.0,21.7364,21.7364,21.699,21.7239,50500.0
2005-04-22 10:50:00,34.85,34.95,34.85,34.95,66900.0,21.7239,21.7862,21.7239,21.7862,66900.0
2005-04-22 11:00:00,34.94,35.01,34.92,34.93,41600.0,21.78,21.8236,21.7675,21.7738,41600.0
2005-04-22 11:10:00,34.93,34.99,34.91,34.97,22400.0,21.7738,21.8112,21.7613,21.7987,22400.0
2005-04-22 11:20:00,34.98,34.99,34.96,34.96,15400.0,21.8049,21.8112,21.7925,21.7925,15400.0
2005-04-22 11:30:00,34.97,35.0,34.96,34.99,29800.0,21.7987,21.8174,21.7925,21.8112,29800.0
2005-04-22 11:40:00,34.98,35.03,34.97,35.02,40500.0,21.8049,21.8361,21.7987,21.8299,40500.0
2005-04-22 11:50:00,35.01,35.07,35.01,35.05,27700.0,21.8236,21.861,21.8236,21.8486,27700.0
2005-04-22 12:00:00,35.05,35.07,35.05,35.06,24200.0,21.8486,21.861,21.8486,21.8548,24200.0
2005-04-22 12:10:00,35.07,35.12,35.06,35.12,32900.0,21.861,21.8922,21.8548,21.8922,32900.0
2005-04-22 12:20:00,35.12,35.21,35.12,35.2,35200.0,21.8922,21.9483,21.8922,21.9421,35200.0
2005-04-22 12:30:00,35.2,35.26,35.18,35.25,25700.0,21.9421,21.9795,21.9296,21.9732,25700.0
2005-04-22 12:40:00,35.26,35.32,35.26,35.3,44000.0,21.9795,22.0169,21.9795,22.0044,44000.0
2005-04-22 12:50:00,35.31,35.36,35.3,35.33,32200.0,22.0106,22.0418,22.0044,22.0231,32200.0
2005-04-22 13:00:00,35.34,35.37,35.27,35.27,51300.0,22.0293,22.048,21.9857,21.9857,51300.0
2005-04-22 13:10:00,35.27,35.29,35.26,35.28,28600.0,21.9857,21.9982,21.9795,21.9919,28600.0
2005-04-22 13:20:00,35.28,35.33,35.28,35.33,13300.0,21.9919,22.0231,21.9919,22.0231,13300.0
2005-04-22 13:30:00,35.33,35.36,35.3,35.35,27800.0,22.0231,22.0418,22.0044,22.0356,27800.0
2005-04-22 13:40:00,35.35,35.36,35.29,35.3,17300.0,22.0356,22.0418,21.9982,22.0044,17300.0
2005-04-22 13:50:00,35.3,35.38,35.3,35.38,24700.0,22.0044,22.0543,22.0044,22.0543,24700.0
2005-04-22 14:00:00,35.38,35.4,35.38,35.38,17600.0,22.0543,22.0667,22.0543,22.0543,17600.0
2005-04-22 14:10:00,35.39,35.39,35.34,35.35,32200.0,22.0605,22.0605,22.0293,22.0356,32200.0
2005-04-22 14:20:00,35.36,35.4,35.28,35.39,25200.0,22.0418,22.0667,21.9919,22.0605,25200.0
2005-04-22 14:30:00,35.4,35.4,35.27,35.27,47400.0,22.0667,22.0667,21.9857,21.9857,47400.0
2005-04-22 14:40:00,35.28,35.28,35.21,35.21,33600.0,21.9919,21.9919,21.9483,21.9483,33600.0
2005-04-22 14:50:00,35.23,35.35,35.23,35.32,38800.0,21.9608,22.0356,21.9608,22.0169,38800.0
2005-04-22 15:00:00,35.32,35.4,35.26,35.27,60500.0,22.0169,22.0667,21.9795,21.9857,60500.0
2005-04-22 15:10:00,35.26,35.29,35.23,35.27,77600.0,21.9795,21.9982,21.9608,21.9857,77600.0
2005-04-22 15:20:00,35.27,35.3,35.1,35.11,54900.0,21.9857,22.0044,21.8797,21.886,54900.0
2005-04-22 15:30:00,35.1,35.22,35.04,35.21,88500.0,21.8797,21.9545,21.8423,21.9483,88500.0
2005-04-22 15:40:00,35.2,35.24,35.12,35.12,61400.0,21.9421,21.967,21.8922,21.8922,61400.0
2005-04-22 15:50:00,35.12,35.31,35.11,35.31,109100.0,21.8922,22.0106,21.886,22.0106,109100.0
2005-04-25 09:30:00,35.4,35.59,35.4,35.57,106700.0,22.0667,22.1852,22.0667,22.1727,106700.0
2005-04-25 09:40:00,35.57,35.66,35.5,35.64,57900.0,22.1727,22.2288,22.1291,22.2163,57900.0
2005-04-25 09:50:00,35.6,35.65,35.53,35.55,56500.0,22.1914,22.2226,22.1478,22.1602,56500.0
2005-04-25 10:00:00,35.54,35.7,35.54,35.7,68100.0,22.154,22.2537,22.154,22.2537,68100.0
2005-04-25 10:10:00,35.7,35.81,35.7,35.75,96200.0,22.2537,22.3223,22.2537,22.2849,96200.0
2005-04-25 10:20:00,35.75,35.75,35.66,35.67,161600.0,22.2849,22.2849,22.2288,22.235,161600.0
2005-04-25 10:30:00,35.67,35.7,35.62,35.65,136000.0,22.235,22.2537,22.2039,22.2226,136000.0
2005-04-25 10:40:00,35.64,35.65,35.6,35.6,38300.0,22.2163,22.2226,22.1914,22.1914,38300.0
2005-04-25 10:50:00,35.61,35.63,35.58,35.62,37300.0,22.1976,22.2101,22.1789,22.2039,37300.0
2005-04-25 11:00:00,35.62,35.66,35.57,35.57,57100.0,22.2039,22.2288,22.1727,22.1727,57100.0
2005-04-25 11:10:00,35.58,35.6,35.5,35.51,35800.0,22.1789,22.1914,22.1291,22.1353,35800.0
2005-04-25 11:20:00,35.51,35.52,35.47,35.5,29300.0,22.1353,22.1415,22.1104,22.1291,29300.0
2005-04-25 11:30:00,35.5,35.53,35.47,35.5,64600.0,22.1291,22.1478,22.1104,22.1291,64600.0
2005-04-25 11:40:00,35.49,35.52,35.48,35.51,32600.0,22.1228,22.1415,22.1166,22.1353,32600.0
2005-04-25 11:50:00,35.5,35.52,35.48,35.49,37700.0,22.1291,22.1415,22.1166,22.1228,37700.0
2005-04-25 12:00:00,35.49,35.49,35.43,35.46,45500.0,22.1228,22.1228,22.0854,22.1041,45500.0
2005-04-25 12:10:00,35.46,35.47,35.43,35.44,27200.0,22.1041,22.1104,22.0854,22.0917,27200.0
2005-04-25 12:20:00,35.44,35.48,35.38,35.44,22400.0,22.0917,22.1166,22.0543,22.0917,22400.0
2005-04-25 12:30:00,35.44,35.47,35.39,35.43,41000.0,22.0917,22.1104,22.0605,22.0854,41000.0
2005-04-25 12:40:00,35.43,35.45,35.38,35.41,22200.0,22.0854,22.0979,22.0543,22.073,22200.0
2005-04-25 12:50:00,35.39,35.43,35.38,35.38,22000.0,22.0605,22.0854,22.0543,22.0543,22000.0
2005-04-25 13:00:00,35.39,35.39,35.33,35.34,36500.0,22.0605,22.0605,22.0231,22.0293,36500.0
2005-04-25 13:10:00,35.33,35.33,35.29,35.31,62600.0,22.0231,22.0231,21.9982,22.0106,62600.0
2005-04-25 13:20:00,35.3,35.35,35.3,35.31,21600.0,22.0044,22.0356,22.0044,22.0106,21600.0
2005-04-25 13:30:00,35.31,35.4,35.31,35.4,38600.0,22.0106,22.0667,22.0106,22.0667,38600.0
2005-04-25 13:40:00,35.41,35.41,35.38,35.4,24500.0,22.073,22.073,22.0543,22.0667,24500.0
2005-04-25 13:50:00,35.39,35.42,35.36,35.39,16100.0,22.0605,22.0792,22.0418,22.0605,16100.0
2005-04-25 14:00:00,35.39,35.46,35.39,35.45,22000.0,22.0605,22.1041,22.0605,22.0979,22000.0
2005-04-25 14:10:00,35.45,35.5,35.45,35.47,36500.0,22.0979,22.1291,22.0979,22.1104,36500.0
2005-04-25 14:20:00,35.48,35.5,35.44,35.49,51600.0,22.1166,22.1291,22.0917,22.1228,51600.0
2005-04-25 14:30:00,35.49,35.51,35.47,35.5,41300.0,22.1228,22.1353,22.1104,22.1291,41300.0
2005-04-25 14:40:00,35.5,35.52,35.47,35.49,47400.0,22.1291,22.1415,22.1104,22.1228,47400.0
2005-04-25 14:50:00,35.49,35.49,35.43,35.43,36600.0,22.1228,22.1228,22.0854,22.0854,36600.0
2005-04-25 15:00:00,35.43,35.43,35.35,35.39,32000.0,22.0854,22.0854,22.0356,22.0605,32000.0
2005-04-25 15:10:00,35.39,35.43,35.38,35.42,43500.0,22.0605,22.0854,22.0543,22.0792,43500.0
2005-04-25 15:20:00,35.43,35.48,35.42,35.47,39000.0,22.0854,22.1166,22.0792,22.1104,39000.0
2005-04-25 15:30:00,35.48,35.5,35.47,35.47,38000.0,22.1166,22.1291,22.1104,22.1104,38000.0
2005-04-25 15:40:00,35.47,35.5,35.46,35.49,61000.0,22.1104,22.1291,22.1041,22.1228,61000.0
2005-04-25 15:50:00,35.49,35.5,35.46,35.48,138300.0,22.1228,22.1291,22.1041,22.1166,138300.0
2005-04-26 09:30:00,35.48,35.5,35.3,35.33,99600.0,22.1166,22.1291,22.0044,22.0231,99600.0
2005-04-26 09:40:00,35.34,35.38,35.2,35.25,61200.0,22.0293,22.0543,21.9421,21.9732,61200.0
2005-04-26 09:50:00,35.24,35.3,35.2,35.24,60900.0,21.967,22.0044,21.9421,21.967,60900.0
2005-04-26 10:00:00,35.24,35.3,35.18,35.22,39600.0,21.967,22.0044,21.9296,21.9545,39600.0
2005-04-26 10:10:00,35.23,35.23,35.18,35.2,59800.0,21.9608,21.9608,21.9296,21.9421,59800.0
2005-04-26 10:20:00,35.19,35.21,35.16,35.18,75000.0,21.9358,21.9483,21.9171,21.9296,75000.0
2005-04-26 10:30:00,35.18,35.25,35.16,35.23,113900.0,21.9296,21.9732,21.9171,21.9608,113900.0
2005-04-26 10:40:00,35.23,35.24,35.17,35.24,39800.0,21.9608,21.967,21.9234,21.967,39800.0
2005-04-26 10:50:00,35.22,35.25,35.21,35.23,76700.0,21.9545,21.9732,21.9483,21.9608,76700.0
2005-04-26 11:00:00,35.22,35.28,35.2,35.24,107800.0,21.9545,21.9919,21.9421,21.967,107800.0
2005-04-26 11:10:00,35.25,35.26,35.23,35.25,23800.0,21.9732,21.9795,21.9608,21.9732,23800.0
2005-04-26 11:20:00,35.25,35.28,35.23,35.28,24600.0,21.9732,21.9919,21.9608,21.9919,24600.0
2005-04-26 11:30:00,35.28,35.3,35.27,35.28,21900.0,21.9919,22.0044,21.9857,21.9919,21900.0
2005-04-26 11:40:00,35.28,35.3,35.25,35.27,42900.0,21.9919,22.0044,21.9732,21.9857,42900.0
2005-04-26 11:50:00,35.27,35.27,35.21,35.22,19800.0,21.9857,21.9857,21.9483,21.9545,19800.0
2005-04-26 12:00:00,35.22,35.23,35.16,35.16,22500.0,21.9545,21.9608,21.9171,21.9171,22500.0
2005-04-26 12:10:00,35.18,35.22,35.16,35.2,22800.0,21.9296,21.9545,21.9171,21.9421,22800.0
2005-04-26 12:20:00,35.17,35.22,35.16,35.17,34400.0,21.9234,21.9545,21.9171,21.9234,34400.0
2005-04-26 12:30:00,35.17,35.21,35.17,35.17,44800.0,21.9234,21.9483,21.9234,21.9234,44800.0
2005-04-26 12:40:00,35.17,35.21,35.16,35.19,8800.0,21.9234,21.9483,21.9171,21.9358,8800.0
2005-04-26 12:50:00,35.2,35.2,35.16,35.16,11200.0,21.9421,21.9421,21.9171,21.9171,11200.0
2005-04-26 13:00:00,35.18,35.18,35.11,35.14,16600.0,21.9296,21.9296,21.886,21.9047,16600.0
2005-04-26 13:10:00,35.14,35.2,35.14,35.18,18500.0,21.9047,21.9421,21.9047,21.9296,18500.0
2005-04-26 13:20:00,35.18,35.19,35.04,35.04,38100.0,21.9296,21.9358,21.8423,21.8423,38100.0
2005-04-26 13:30:00,35.04,35.13,35.0,35.03,94100.0,21.8423,21.8984,21.8174,21.8361,94100.0
2005-04-26 13:40:00,35.02,35.06,34.97,35.03,57400.0,21.8299,21.8548,21.7987,21.8361,57400.0
2005-04-26 13:50:00,35.03,35.06,35.02,35.06,38100.0,21.8361,21.8548,21.8299,21.8548,38100.0
2005-04-26 14:00:00,35.06,35.06,35.0,35.01,49000.0,21.8548,21.8548,21.8174,21.8236,49000.0
2005-04-26 14:10:00,35.02,35.05,34.92,34.93,52700.0,21.8299,21.8486,21.7675,21.7738,52700.0
2005-04-26 14:20:00,34.93,34.94,34.84,34.86,104200.0,21.7738,21.78,21.7177,21.7301,104200.0
2005-04-26 14:30:00,34.86,34.92,34.83,34.89,87500.0,21.7301,21.7675,21.7114,21.7488,87500.0
2005-04-26 14:40:00,34.89,34.9,34.76,34.78,123000.0,21.7488,21.7551,21.6678,21.6803,123000.0
2005-04-26 14:50:00,34.77,34.85,34.75,34.79,35800.0,21.674,21.7239,21.6616,21.6865,35800.0
2005-04-26 15:00:00,34.79,34.81,34.75,34.79,56600.0,21.6865,21.699,21.6616,21.6865,56600.0
2005-04-26 15:10:00,34.79,34.8,34.74,34.77,100900.0,21.6865,21.6927,21.6553,21.674,100900.0
2005-04-26 15:20:00,34.79,34.84,34.76,34.81,78700.0,21.6865,21.7177,21.6678,21.699,78700.0
2005-04-26 15:30:00,34.81,34.86,34.8,34.8,86700.0,21.699,21.7301,21.6927,21.6927,86700.0
2005-04-26 15:40:00,34.76,34.79,34.72,34.73,82400.0,21.6678,21.6865,21.6429,21.6491,82400.0
2005-04-26 15:50:00,34.72,34.72,34.6,34.6,126300.0,21.6429,21.6429,21.568,21.568,126300.0
2005-04-27 09:30:00,34.66,34.7,34.55,34.56,83700.0,21.6054,21.6304,21.5369,21.5431,83700.0
2005-04-27 09:40:00,34.54,34.62,34.49,34.59,47000.0,21.5306,21.5805,21.4995,21.5618,47000.0
2005-04-27 09:50:00,34.58,34.58,34.41,34.44,41700.0,21.5556,21.5556,21.4496,21.4683,41700.0
2005-04-27 10:00:00,34.47,34.5,34.4,34.45,57100.0,21.487,21.5057,21.4434,21.4745,57100.0
2005-04-27 10:10:00,34.46,34.54,34.44,34.51,47800.0,21.4808,21.5306,21.4683,21.5119,47800.0
2005-04-27 10:20:00,34.51,34.6,34.51,34.6,128100.0,21.5119,21.568,21.5119,21.568,128100.0
2005-04-27 10:30:00,34.6,34.65,34.56,34.63,81800.0,21.568,21.5992,21.5431,21.5867,81800.0
2005-04-27 10:40:00,34.63,34.63,34.52,34.55,56800.0,21.5867,21.5867,21.5182,21.5369,56800.0
2005-04-27 10:50:00,34.57,34.62,34.54,34.62,53100.0,21.5493,21.5805,21.5306,21.5805,53100.0
2005-04-27 11:00:00,34.61,34.64,34.61,34.62,30100.0,21.5743,21.593,21.5743,21.5805,30100.0
2005-04-27 11:10:00,34.62,34.66,34.61,34.66,32400.0,21.5805,21.6054,21.5743,21.6054,32400.0
2005-04-27 11:20:00,34.66,34.82,34.65,34.8,31900.0,21.6054,21.7052,21.5992,21.6927,31900.0
2005-04-27 11:30:00,34.8,34.86,34.73,34.75,145700.0,21.6927,21.7301,21.6491,21.6616,145700.0
2005-04-27 11:40:00,34.74,34.74,34.6,34.6,69300.0,21.6553,21.6553,21.568,21.568,69300.0
2005-04-27 11:50:00,34.59,34.64,34.5,34.55,1484200.0,21.5618,21.593,21.5057,21.5369,1484200.0
2005-04-27 12:00:00,34.55,34.56,34.5,34.53,677100.0,21.5369,21.5431,21.5057,21.5244,677100.0
2005-04-27 12:10:00,34.53,34.54,34.47,34.49,45100.0,21.5244,21.5306,21.487,21.4995,45100.0
2005-04-27 12:20:00,34.49,34.49,34.45,34.47,27800.0,21.4995,21.4995,21.4745,21.487,27800.0
2005-04-27 12:30:00,34.47,34.49,34.46,34.49,47800.0,21.487,21.4995,21.4808,21.4995,47800.0
2005-04-27 12:40:00,34.49,34.67,34.49,34.6,58500.0,21.4995,21.6117,21.4995,21.568,58500.0
2005-04-27 12:50:00,34.59,34.61,34.57,34.6,23600.0,21.5618,21.5743,21.5493,21.568,23600.0
2005-04-27 13:00:00,34.6,34.69,34.6,34.69,49000.0,21.568,21.6242,21.568,21.6242,49000.0
2005-04-27 13:10:00,34.69,34.81,34.69,34.81,77600.0,21.6242,21.699,21.6242,21.699,77600.0
2005-04-27 13:20:00,34.82,34.82,34.7,34.7,42200.0,21.7052,21.7052,21.6304,21.6304,42200.0
2005-04-27 13:30:00,34.7,34.71,34.68,34.71,53800.0,21.6304,21.6366,21.6179,21.6366,53800.0
2005-04-27 13:40:00,34.72,34.75,34.7,34.75,57500.0,21.6429,21.6616,21.6304,21.6616,57500.0
2005-04-27 13:50:00,34.74,34.75,34.73,34.74,27000.0,21.6553,21.6616,21.6491,21.6553,27000.0
2005-04-27 14:00:00,34.74,34.74,34.69,34.71,67700.0,21.6553,21.6553,21.6242,21.6366,67700.0
2005-04-27 14:10:00,34.72,34.73,34.68,34.73,57800.0,21.6429,21.6491,21.6179,21.6491,57800.0
2005-04-27 14:20:00,34.73,34.75,34.7,34.73,50400.0,21.6491,21.6616,21.6304,21.6491,50400.0
2005-04-27 14:30:00,34.73,34.73,34.69,34.7,429800.0,21.6491,21.6491,21.6242,21.6304,429800.0
2005-04-27 14:40:00,34.7,34.73,34.69,34.72,81000.0,21.6304,21.6491,21.6242,21.6429,81000.0
2005-04-27 14:50:00,34.71,34.8,34.7,34.8,44400.0,21.6366,21.6927,21.6304,21.6927,44400.0
2005-04-27 15:00:00,34.79,34.85,34.79,34.81,32600.0,21.6865,21.7239,21.6865,21.699,32600.0
2005-04-27 15:10:00,34.81,34.85,34.8,34.85,30400.0,21.699,21.7239,21.6927,21.7239,30400.0
2005-04-27 15:20:00,34.85,34.85,34.69,34.69,71000.0,21.7239,21.7239,21.6242,21.6242,71000.0
2005-04-27 15:30:00,34.69,34.75,34.67,34.7,65900.0,21.6242,21.6616,21.6117,21.6304,65900.0
2005-04-27 15:40:00,34.7,34.7,34.61,34.65,93600.0,21.6304,21.6304,21.5743,21.5992,93600.0
2005-04-27 15:50:00,34.64,34.65,34.64,34.65,70900.0,21.593,21.5992,21.593,21.5992,70900.0
2005-04-28 09:30:00,34.6,34.72,34.54,34.67,53200.0,21.568,21.6429,21.5306,21.6117,53200.0
2005-04-28 09:40:00,34.67,34.75,34.52,34.52,46300.0,21.6117,21.6616,21.5182,21.5182,46300.0
2005-04-28 09:50:00,34.52,34.53,34.38,34.39,57400.0,21.5182,21.5244,21.4309,21.4371,57400.0
2005-04-28 10:00:00,34.38,34.54,34.35,34.54,80200.0,21.4309,21.5306,21.4122,21.5306,80200.0
2005-04-28 10:10:00,34.54,34.61,34.52,34.56,92600.0,21.5306,21.5743,21.5182,21.5431,92600.0
2005-04-28 10:20:00,34.58,34.7,34.5,34.7,64400.0,21.5556,21.6304,21.5057,21.6304,64400.0
2005-04-28 10:30:00,34.7,34.74,34.67,34.7,125900.0,21.6304,21.6553,21.6117,21.6304,125900.0
2005-04-28 10:40:00,34.7,34.76,34.65,34.76,29700.0,21.6304,21.6678,21.5992,21.6678,29700.0
2005-04-28 10:50:00,34.76,34.77,34.67,34.7,35200.0,21.6678,21.674,21.6117,21.6304,35200.0
2005-04-28 11:00:00,34.69,34.76,34.68,34.75,37600.0,21.6242,21.6678,21.6179,21.6616,37600.0
2005-04-28 11:10:00,34.74,34.8,34.69,34.79,22400.0,21.6553,21.6927,21.6242,21.6865,22400.0
2005-04-28 11:20:00,34.8,34.83,34.74,34.74,34400.0,21.6927,21.7114,21.6553,21.6553,34400.0
2005-04-28 11:30:00,34.74,34.75,34.63,34.64,33300.0,21.6553,21.6616,21.5867,21.593,33300.0
2005-04-28 11:40:00,34.65,34.72,34.65,34.7,9700.0,21.5992,21.6429,21.5992,21.6304,9700.0
2005-04-28 11:50:00,34.7,34.78,34.68,34.78,20300.0,21.6304,21.6803,21.6179,21.6803,20300.0
2005-04-28 12:00:00,34.76,34.77,34.65,34.65,20300.0,21.6678,21.674,21.5992,21.5992,20300.0
2005-04-28 12:10:00,34.67,34.71,34.61,34.71,20400.0,21.6117,21.6366,21.5743,21.6366,20400.0
2005-04-28 12:20:00,34.7,34.7,34.65,34.7,36100.0,21.6304,21.6304,21.5992,21.6304,36100.0
2005-04-28 12:30:00,34.7,34.71,34.67,34.68,40800.0,21.6304,21.6366,21.6117,21.6179,40800.0
2005-04-28 12:40:00,34.69,34.74,34.67,34.72,29200.0,21.6242,21.6553,21.6117,21.6429,29200.0
2005-04-28 12:50:00,34.73,34.76,34.73,34.76,14200.0,21.6491,21.6678,21.6491,21.6678,14200.0
2005-04-28 13:00:00,34.75,34.78,34.75,34.76,13300.0,21.6616,21.6803,21.6616,21.6678,13300.0
2005-04-28 13:10:00,34.76,34.76,34.73,34.74,15800.0,21.6678,21.6678,21.6491,21.6553,15800.0
2005-04-28 13:20:00,34.73,34.73,34.7,34.72,23000.0,21.6491,21.6491,21.6304,21.6429,23000.0
2005-04-28 13:30:00,34.72,34.72,34.66,34.7,23200.0,21.6429,21.6429,21.6054,21.6304,23200.0
2005-04-28 13:40:00,34.69,34.74,34.62,34.69,49800.0,21.6242,21.6553,21.5805,21.6242,49800.0
2005-04-28 13:50:00,34.69,34.8,34.69,34.78,18900.0,21.6242,21.6927,21.6242,21.6803,18900.0
2005-04-28 14:00:00,34.78,34.78,34.7,34.71,37400.0,21.6803,21.6803,21.6304,21.6366,37400.0
2005-04-28 14:10:00,34.72,34.74,34.7,34.7,13100.0,21.6429,21.6553,21.6304,21.6304,13100.0
2005-04-28 14:20:00,34.71,34.71,34.51,34.51,65500.0,21.6366,21.6366,21.5119,21.5119,65500.0
2005-04-28 14:30:00,34.5,34.58,34.49,34.51,102800.0,21.5057,21.5556,21.4995,21.5119,102800.0
2005-04-28 14:40:00,34.5,34.54,34.48,34.48,24700.0,21.5057,21.5306,21.4932,21.4932,24700.0
2005-04-28 14:50:00,34.47,34.57,34.41,34.57,40100.0,21.487,21.5493,21.4496,21.5493,40100.0
2005-04-28 15:00:00,34.56,34.56,34.51,34.54,21600.0,21.5431,21.5431,21.5119,21.5306,21600.0
2005-04-28 15:10:00,34.55,34.59,34.5,34.54,26400.0,21.5369,21.5618,21.5057,21.5306,26400.0
2005-04-28 15:20:00,34.53,34.54,34.51,34.52,50600.0,21.5244,21.5306,21.5119,21.5182,50600.0
2005-04-28 15:30:00,34.51,34.51,34.45,34.48,62700.0,21.5119,21.5119,21.4745,21.4932,62700.0
2005-04-28 15:40:00,34.48,34.49,34.4,34.41,79000.0,21.4932,21.4995,21.4434,21.4496,79000.0
2005-04-28 15:50:00,34.4,34.43,34.36,34.39,80400.0,21.4434,21.4621,21.4184,21.4371,80400.0
2005-04-29 09:30:00,34.5,34.62,34.44,34.51,30500.0,21.5057,21.5805,21.4683,21.5119,30500.0
2005-04-29 09:40:00,34.51,34.65,34.51,34.55,20200.0,21.5119,21.5992,21.5119,21.5369,20200.0
2005-04-29 09:50:00,34.53,34.61,34.48,34.54,35600.0,21.5244,21.5743,21.4932,21.5306,35600.0
2005-04-29 10:00:00,34.53,34.63,34.45,34.56,44800.0,21.5244,21.5867,21.4745,21.5431,44800.0
2005-04-29 10:10:00,34.55,34.55,34.41,34.44,58700.0,21.5369,21.5369,21.4496,21.4683,58700.0
2005-04-29 10:20:00,34.44,34.44,34.28,34.4,72800.0,21.4683,21.4683,21.3686,21.4434,72800.0
2005-04-29 10:30:00,34.4,34.4,34.33,34.36,33300.0,21.4434,21.4434,21.3997,21.4184,33300.0
2005-04-29 10:40:00,34.37,34.4,34.37,34.38,17700.0,21.4247,21.4434,21.4247,21.4309,17700.0
2005-04-29 10:50:00,34.37,34.48,34.36,34.48,56800.0,21.4247,21.4932,21.4184,21.4932,56800.0
2005-04-29 11:00:00,34.48,34.55,34.45,34.52,48800.0,21.4932,21.5369,21.4745,21.5182,48800.0
2005-04-29 11:10:00,34.53,34.54,34.48,34.54,22400.0,21.5244,21.5306,21.4932,21.5306,22400.0
2005-04-29 11:20:00,34.53,34.53,34.4,34.42,37200.0,21.5244,21.5244,21.4434,21.4558,37200.0
2005-04-29 11:30:00,34.43,34.43,34.36,34.38,51300.0,21.4621,21.4621,21.4184,21.4309,51300.0
2005-04-29 11:40:00,34.38,34.38,34.31,34.33,58200.0,21.4309,21.4309,21.3873,21.3997,58200.0
2005-04-29 11:50:00,34.34,34.41,34.34,34.39,27300.0,21.406,21.4496,21.406,21.4371,27300.0
2005-04-29 12:00:00,34.39,34.42,34.36,34.36,18600.0,21.4371,21.4558,21.4184,21.4184,18600.0
2005-04-29 12:10:00,34.36,34.37,34.34,34.36,19600.0,21.4184,21.4247,21.406,21.4184,19600.0
2005-04-29 12:20:00,34.36,34.39,34.34,34.39,24300.0,21.4184,21.4371,21.406,21.4371,24300.0
2005-04-29 12:30:00,34.39,34.42,34.38,34.4,23600.0,21.4371,21.4558,21.4309,21.4434,23600.0
2005-04-29 12:40:00,34.4,34.46,34.4,34.41,24000.0,21.4434,21.4808,21.4434,21.4496,24000.0
2005-04-29 12:50:00,34.41,34.5,34.39,34.47,19700.0,21.4496,21.5057,21.4371,21.487,19700.0
2005-04-29 13:00:00,34.47,34.54,34.44,34.5,34800.0,21.487,21.5306,21.4683,21.5057,34800.0
2005-04-29 13:10:00,34.5,34.52,34.47,34.52,28900.0,21.5057,21.5182,21.487,21.5182,28900.0
2005-04-29 13:20:00,34.52,34.52,34.43,34.45,37700.0,21.5182,21.5182,21.4621,21.4745,37700.0
2005-04-29 13:30:00,34.45,34.47,34.38,34.38,31400.0,21.4745,21.487,21.4309,21.4309,31400.0
2005-04-29 13:40:00,34.37,34.39,34.36,34.39,16200.0,21.4247,21.4371,21.4184,21.4371,16200.0
2005-04-29 13:50:00,34.39,34.44,34.39,34.43,35900.0,21.4371,21.4683,21.4371,21.4621,35900.0
2005-04-29 14:00:00,34.44,34.45,34.43,34.45,25200.0,21.4683,21.4745,21.4621,21.4745,25200.0
2005-04-29 14:10:00,34.45,34.46,34.39,34.39,26500.0,21.4745,21.4808,21.4371,21.4371,26500.0
2005-04-29 14:20:00,34.39,34.46,34.39,34.44,37200.0,21.4371,21.4808,21.4371,21.4683,37200.0
2005-04-29 14:30:00,34.44,34.52,34.44,34.5,84500.0,21.4683,21.5182,21.4683,21.5057,84500.0
2005-04-29 14:40:00,34.5,34.53,34.48,34.51,44100.0,21.5057,21.5244,21.4932,21.5119,44100.0
2005-04-29 14:50:00,34.52,34.59,34.5,34.5,75500.0,21.5182,21.5618,21.5057,21.5057,75500.0
2005-04-29 15:00:00,34.5,34.58,34.49,34.54,58100.0,21.5057,21.5556,21.4995,21.5306,58100.0
2005-04-29 15:10:00,34.5,34.54,34.48,34.5,108600.0,21.5057,21.5306,21.4932,21.5057,108600.0
2005-04-29 15:20:00,34.5,34.52,34.45,34.5,98200.0,21.5057,21.5182,21.4745,21.5057,98200.0
2005-04-29 15:30:00,34.49,34.62,34.49,34.5,108200.0,21.4995,21.5805,21.4995,21.5057,108200.0
2005-04-29 15:40:00,34.5,34.76,34.49,34.75,223300.0,21.5057,21.6678,21.4995,21.6616,223300.0
2005-04-29 15:50:00,34.75,34.79,34.63,34.63,196800.0,21.6616,21.6865,21.5867,21.5867,196800.0
2005-05-02 09:30:00,34.7,34.9,34.7,34.89,72500.0,21.6304,21.7551,21.6304,21.7488,72500.0
2005-05-02 09:40:00,34.89,35.18,34.86,35.16,41000.0,21.7488,21.9296,21.7301,21.9171,41000.0
2005-05-02 09:50:00,35.17,35.18,34.88,34.94,74400.0,21.9234,21.9296,21.7426,21.78,74400.0
2005-05-02 10:00:00,34.94,34.95,34.85,34.93,36400.0,21.78,21.7862,21.7239,21.7738,36400.0
2005-05-02 10:10:00,34.93,34.98,34.85,34.87,37300.0,21.7738,21.8049,21.7239,21.7364,37300.0
2005-05-02 10:20:00,34.87,34.95,34.81,34.81,61100.0,21.7364,21.7862,21.699,21.699,61100.0
2005-05-02 10:30:00,34.81,34.87,34.79,34.79,43000.0,21.699,21.7364,21.6865,21.6865,43000.0
2005-05-02 10:40:00,34.8,34.91,34.79,34.9,22000.0,21.6927,21.7613,21.6865,21.7551,22000.0
2005-05-02 10:50:00,34.9,34.91,34.82,34.82,50600.0,21.7551,21.7613,21.7052,21.7052,50600.0
2005-05-02 11:00:00,34.81,34.82,34.76,34.78,13500.0,21.699,21.7052,21.6678,21.6803,13500.0
2005-05-02 11:10:00,34.78,34.85,34.78,34.79,24900.0,21.6803,21.7239,21.6803,21.6865,24900.0
2005-05-02 11:20:00,34.79,34.88,34.79,34.87,68200.0,21.6865,21.7426,21.6865,21.7364,68200.0
2005-05-02 11:30:00,34.86,34.92,34.85,34.92,33000.0,21.7301,21.7675,21.7239,21.7675,33000.0
2005-05-02 11:40:00,34.91,34.94,34.86,34.88,43500.0,21.7613,21.78,21.7301,21.7426,43500.0
2005-05-02 11:50:00,34.88,34.93,34.86,34.93,16800.0,21.7426,21.7738,21.7301,21.7738,16800.0
2005-05-02 12:00:00,34.92,34.97,34.91,34.96,34400.0,21.7675,21.7987,21.7613,21.7925,34400.0
2005-05-02 12:10:00,34.95,34.98,34.93,34.98,14700.0,21.7862,21.8049,21.7738,21.8049,14700.0
2005-05-02 12:20:00,34.98,34.99,34.97,34.97,11700.0,21.8049,21.8112,21.7987,21.7987,11700.0
2005-05-02 12:30:00,34.97,35.0,34.96,34.99,32000.0,21.7987,21.8174,21.7925,21.8112,32000.0
2005-05-02 12:40:00,35.0,35.0,34.98,34.99,28800.0,21.8174,21.8174,21.8049,21.8112,28800.0
2005-05-02 12:50:00,34.99,35.03,34.99,35.02,87100.0,21.8112,21.8361,21.8112,21.8299,87100.0
2005-05-02 13:00:00,35.02,35.03,35.01,35.03,10900.0,21.8299,21.8361,21.8236,21.8361,10900.0
2005-05-02 13:10:00,35.03,35.03,34.99,35.0,19900.0,21.8361,21.8361,21.8112,21.8174,19900.0
2005-05-02 13:20:00,35.0,35.01,34.97,34.99,20300.0,21.8174,21.8236,21.7987,21.8112,20300.0
2005-05-02 13:30:00,34.98,35.0,34.96,34.98,40600.0,21.8049,21.8174,21.7925,21.8049,40600.0
2005-05-02 13:40:00,34.99,35.03,34.97,35.01,28300.0,21.8112,21.8361,21.7987,21.8236,28300.0
2005-05-02 13:50:00,35.01,35.07,35.01,35.04,13100.0,21.8236,21.861,21.8236,21.8423,13100.0
2005-05-02 14:00:00,35.04,35.04,34.93,34.94,52000.0,21.8423,21.8423,21.7738,21.78,52000.0
2005-05-02 14:10:00,34.95,35.0,34.94,34.94,39000.0,21.7862,21.8174,21.78,21.78,39000.0
2005-05-02 14:20:00,34.94,34.99,34.94,34.96,66000.0,21.78,21.8112,21.78,21.7925,66000.0
2005-05-02 14:30:00,34.96,34.99,34.93,34.99,57200.0,21.7925,21.8112,21.7738,21.8112,57200.0
2005-05-02 14:40:00,34.99,34.99,34.9,34.95,89400.0,21.8112,21.8112,21.7551,21.7862,89400.0
2005-05-02 14:50:00,34.94,34.96,34.93,34.95,52700.0,21.78,21.7925,21.7738,21.7862,52700.0
2005-05-02 15:00:00,34.94,34.96,34.93,34.96,21000.0,21.78,21.7925,21.7738,21.7925,21000.0
2005-05-02 15:10:00,34.95,34.97,34.94,34.95,52800.0,21.7862,21.7987,21.78,21.7862,52800.0
2005-05-02 15:20:00,34.95,35.0,34.95,34.97,48100.0,21.7862,21.8174,21.7862,21.7987,48100.0
2005-05-02 15:30:00,34.97,35.05,34.97,35.05,46500.0,21.7987,21.8486,21.7987,21.8486,46500.0
2005-05-02 15:40:00,35.05,35.09,35.04,35.07,57900.0,21.8486,21.8735,21.8423,21.861,57900.0
2005-05-02 15:50:00,35.06,35.11,35.03,35.11,58400.0,21.8548,21.886,21.8361,21.886,58400.0
2005-05-03 09:30:00,35.05,35.07,34.99,35.0,44800.0,21.8486,21.861,21.8112,21.8174,44800.0
2005-05-03 09:40:00,35.0,35.16,34.94,35.16,58000.0,21.8174,21.9171,21.78,21.9171,58000.0
2005-05-03 09:50:00,35.16,35.3,35.06,35.28,75300.0,21.9171,22.0044,21.8548,21.9919,75300.0
2005-05-03 10:00:00,35.27,35.35,35.19,35.19,60000.0,21.9857,22.0356,21.9358,21.9358,60000.0
2005-05-03 10:10:00,35.19,35.21,35.11,35.13,63100.0,21.9358,21.9483,21.886,21.8984,63100.0
2005-05-03 10:20:00,35.13,35.2,35.11,35.19,58200.0,21.8984,21.9421,21.886,21.9358,58200.0
2005-05-03 10:30:00,35.19,35.19,35.11,35.15,129100.0,21.9358,21.9358,21.886,21.9109,129100.0
2005-05-03 10:40:00,35.15,35.18,35.11,35.13,47600.0,21.9109,21.9296,21.886,21.8984,47600.0
2005-05-03 10:50:00,35.12,35.18,35.11,35.14,74000.0,21.8922,21.9296,21.886,21.9047,74000.0
2005-05-03 11:00:00,35.14,35.19,35.12,35.14,26600.0,21.9047,21.9358,21.8922,21.9047,26600.0
2005-05-03 11:10:00,35.14,35.18,35.11,35.18,20700.0,21.9047,21.9296,21.886,21.9296,20700.0
2005-05-03 11:20:00,35.19,35.22,35.17,35.2,28400.0,21.9358,21.9545,21.9234,21.9421,28400.0
2005-05-03 11:30:00,35.21,35.23,35.17,35.22,28700.0,21.9483,21.9608,21.9234,21.9545,28700.0
2005-05-03 11:40:00,35.23,35.23,35.2,35.21,17400.0,21.9608,21.9608,21.9421,21.9483,17400.0
2005-05-03 11:50:00,35.21,35.22,35.18,35.19,17100.0,21.9483,21.9545,21.9296,21.9358,17100.0
2005-05-03 12:00:00,35.2,35.25,35.18,35.24,29200.0,21.9421,21.9732,21.9296,21.967,29200.0
2005-05-03 12:10:00,35.24,35.24,35.19,35.19,26800.0,21.967,21.967,21.9358,21.9358,26800.0
2005-05-03 12:20:00,35.2,35.23,35.2,35.22,7200.0,21.9421,21.9608,21.9421,21.9545,7200.0
2005-05-03 12:30:00,35.22,35.24,35.22,35.23,10900.0,21.9545,21.967,21.9545,21.9608,10900.0
2005-05-03 12:40:00,35.23,35.29,35.23,35.26,36700.0,21.9608,21.9982,21.9608,21.9795,36700.0
2005-05-03 12:50:00,35.26,35.29,35.25,35.27,37300.0,21.9795,21.9982,21.9732,21.9857,37300.0
2005-05-03 13:00:00,35.27,35.31,35.27,35.29,20200.0,21.9857,22.0106,21.9857,21.9982,20200.0
2005-05-03 13:10:00,35.3,35.3,35.24,35.25,55800.0,22.0044,22.0044,21.967,21.9732,55800.0
2005-05-03 13:20:00,35.24,35.27,35.2,35.25,90200.0,21.967,21.9857,21.9421,21.9732,90200.0
2005-05-03 13:30:00,35.25,35.26,35.2,35.21,45000.0,21.9732,21.9795,21.9421,21.9483,45000.0
2005-05-03 13:40:00,35.22,35.25,35.22,35.25,18500.0,21.9545,21.9732,21.9545,21.9732,18500.0
2005-05-03 13:50:00,35.26,35.38,35.26,35.37,32100.0,21.9795,22.0543,21.9795,22.048,32100.0
2005-05-03 14:00:00,35.37,35.43,35.37,35.4,57800.0,22.048,22.0854,22.048,22.0667,57800.0
2005-05-03 14:10:00,35.39,35.42,35.26,35.26,94100.0,22.0605,22.0792,21.9795,21.9795,94100.0
2005-05-03 14:20:00,35.26,35.4,35.23,35.31,111300.0,21.9795,22.0667,21.9608,22.0106,111300.0
2005-05-03 14:30:00,35.32,35.45,35.31,35.4,68600.0,22.0169,22.0979,22.0106,22.0667,68600.0
2005-05-03 14:40:00,35.4,35.5,35.38,35.47,77200.0,22.0667,22.1291,22.0543,22.1104,77200.0
2005-05-03 14:50:00,35.46,35.49,35.43,35.45,36400.0,22.1041,22.1228,22.0854,22.0979,36400.0
2005-05-03 15:00:00,35.46,35.46,35.22,35.25,73800.0,22.1041,22.1041,21.9545,21.9732,73800.0
2005-05-03 15:10:00,35.25,35.32,35.25,35.31,90400.0,21.9732,22.0169,21.9732,22.0106,90400.0
2005-05-03 15:20:00,35.31,35.47,35.3,35.45,97700.0,22.0106,22.1104,22.0044,22.0979,97700.0
2005-05-03 15:30:00,35.43,35.44,35.36,35.37,67200.0,22.0854,22.0917,22.0418,22.048,67200.0
2005-05-03 15:40:00,35.38,35.38,35.32,35.35,103200.0,22.0543,22.0543,22.0169,22.0356,103200.0
2005-05-03 15:50:00,35.35,35.45,35.28,35.35,139300.0,22.0356,22.0979,21.9919,22.0356,139300.0
2005-05-04 09:30:00,35.35,35.72,35.35,35.6,96100.0,22.0356,22.2662,22.0356,22.1914,96100.0
2005-05-04 09:40:00,35.63,35.65,35.37,35.37,108800.0,22.2101,22.2226,22.048,22.048,108800.0
2005-05-04 09:50:00,35.37,35.38,35.24,35.38,57600.0,22.048,22.0543,21.967,22.0543,57600.0
2005-05-04 10:00:00,35.38,35.5,35.25,35.49,73000.0,22.0543,22.1291,21.9732,22.1228,73000.0
2005-05-04 10:10:00,35.49,35.49,35.38,35.4,66200.0,22.1228,22.1228,22.0543,22.0667,66200.0
2005-05-04 10:20:00,35.4,35.44,35.29,35.41,52400.0,22.0667,22.0917,21.9982,22.073,52400.0
2005-05-04 10:30:00,35.43,35.63,35.41,35.62,57800.0,22.0854,22.2101,22.073,22.2039,57800.0
2005-05-04 10:40:00,35.62,35.62,35.45,35.54,29300.0,22.2039,22.2039,22.0979,22.154,29300.0
2005-05-04 10:50:00,35.57,35.57,35.47,35.53,55200.0,22.1727,22.1727,22.1104,22.1478,55200.0
2005-05-04 11:00:00,35.52,35.57,35.5,35.5,40800.0,22.1415,22.1727,22.1291,22.1291,40800.0
2005-05-04 11:10:00,35.51,35.59,35.49,35.59,47600.0,22.1353,22.1852,22.1228,22.1852,47600.0
2005-05-04 11:20:00,35.58,35.6,35.48,35.55,27600.0,22.1789,22.1914,22.1166,22.1602,27600.0
2005-05-04 11:30:00,35.57,35.65,35.55,35.65,105000.0,22.1727,22.2226,22.1602,22.2226,105000.0
2005-05-04 11:40:00,35.65,35.65,35.6,35.63,41700.0,22.2226,22.2226,22.1914,22.2101,41700.0
2005-05-04 11:50:00,35.63,35.65,35.59,35.59,26400.0,22.2101,22.2226,22.1852,22.1852,26400.0
2005-05-04 12:00:00,35.59,35.64,35.53,35.53,43600.0,22.1852,22.2163,22.1478,22.1478,43600.0
2005-05-04 12:10:00,35.52,35.62,35.52,35.58,18800.0,22.1415,22.2039,22.1415,22.1789,18800.0
2005-05-04 12:20:00,35.57,35.59,35.5,35.55,25200.0,22.1727,22.1852,22.1291,22.1602,25200.0
2005-05-04 12:30:00,35.55,35.61,35.53,35.61,31100.0,22.1602,22.1976,22.1478,22.1976,31100.0
2005-05-04 12:40:00,35.61,35.61,35.57,35.6,22000.0,22.1976,22.1976,22.1727,22.1914,22000.0
2005-05-04 12:50:00,35.6,35.66,35.57,35.66,22900.0,22.1914,22.2288,22.1727,22.2288,22900.0
2005-05-04 13:00:00,35.66,35.66,35.6,35.65,16700.0,22.2288,22.2288,22.1914,22.2226,16700.0
2005-05-04 13:10:00,35.66,35.67,35.64,35.64,27900.0,22.2288,22.235,22.2163,22.2163,27900.0
2005-05-04 13:20:00,35.63,35.68,35.62,35.68,12900.0,22.2101,22.2413,22.2039,22.2413,12900.0
2005-05-04 13:30:00,35.68,35.68,35.61,35.65,73400.0,22.2413,22.2413,22.1976,22.2226,73400.0
2005-05-04 13:40:00,35.65,35.66,35.61,35.66,33300.0,22.2226,22.2288,22.1976,22.2288,33300.0
2005-05-04 13:50:00,35.66,35.78,35.65,35.78,59500.0,22.2288,22.3036,22.2226,22.3036,59500.0
2005-05-04 14:00:00,35.77,35.8,35.67,35.75,55600.0,22.2974,22.3161,22.235,22.2849,55600.0
2005-05-04 14:10:00,35.75,35.83,35.74,35.82,97400.0,22.2849,22.3348,22.2787,22.3285,97400.0
2005-05-04 14:20:00,35.82,35.83,35.71,35.74,51400.0,22.3285,22.3348,22.26,22.2787,51400.0
2005-05-04 14:30:00,35.73,35.76,35.72,35.73,76300.0,22.2724,22.2911,22.2662,22.2724,76300.0
2005-05-04 14:40:00,35.73,35.79,35.72,35.74,97400.0,22.2724,22.3098,22.2662,22.2787,97400.0
2005-05-04 14:50:00,35.74,35.76,35.7,35.74,38100.0,22.2787,22.2911,22.2537,22.2787,38100.0
2005-05-04 15:00:00,35.75,35.75,35.68,35.73,41200.0,22.2849,22.2849,22.2413,22.2724,41200.0
2005-05-04 15:10:00,35.73,35.77,35.71,35.76,77700.0,22.2724,22.2974,22.26,22.2911,77700.0
2005-05-04 15:20:00,35.76,35.82,35.73,35.78,65900.0,22.2911,22.3285,22.2724,22.3036,65900.0
2005-05-04 15:30:00,35.76,35.87,35.76,35.83,67800.0,22.2911,22.3597,22.2911,22.3348,67800.0
2005-05-04 15:40:00,35.84,35.91,35.79,35.85,121100.0,22.341,22.3846,22.3098,22.3472,121100.0
2005-05-04 15:50:00,35.86,35.86,35.8,35.84,107300.0,22.3535,22.3535,22.3161,22.341,107300.0
2005-05-05 09:30:00,35.15,35.33,35.15,35.31,198800.0,21.9109,22.0231,21.9109,22.0106,198800.0
2005-05-05 09:40:00,35.3,35.36,35.24,35.29,170300.0,22.0044,22.0418,21.967,21.9982,170300.0
2005-05-05 09:50:00,35.28,35.35,35.19,35.34,143800.0,21.9919,22.0356,21.9358,22.0293,143800.0
2005-05-05 10:00:00,35.34,35.35,35.31,35.31,64800.0,22.0293,22.0356,22.0106,22.0106,64800.0
2005-05-05 10:10:00,35.3,35.35,35.26,35.29,122900.0,22.0044,22.0356,21.9795,21.9982,122900.0
2005-05-05 10:20:00,35.29,35.32,35.18,35.19,87100.0,21.9982,22.0169,21.9296,21.9358,87100.0
2005-05-05 10:30:00,35.2,35.26,35.19,35.21,45400.0,21.9421,21.9795,21.9358,21.9483,45400.0
2005-05-05 10:40:00,35.22,35.25,35.15,35.19,65200.0,21.9545,21.9732,21.9109,21.9358,65200.0
2005-05-05 10:50:00,35.19,35.2,35.13,35.2,82300.0,21.9358,21.9421,21.8984,21.9421,82300.0
2005-05-05 11:00:00,35.2,35.27,35.19,35.22,90700.0,21.9421,21.9857,21.9358,21.9545,90700.0
2005-05-05 11:10:00,35.22,35.28,35.21,35.21,71700.0,21.9545,21.9919,21.9483,21.9483,71700.0
2005-05-05 11:20:00,35.2,35.31,35.2,35.3,130900.0,21.9421,22.0106,21.9421,22.0044,130900.0
2005-05-05 11:30:00,35.3,35.36,35.3,35.34,49700.0,22.0044,22.0418,22.0044,22.0293,49700.0
2005-05-05 11:40:00,35.34,35.36,35.3,35.35,41800.0,22.0293,22.0418,22.0044,22.0356,41800.0
2005-05-05 11:50:00,35.34,35.43,35.32,35.34,35500.0,22.0293,22.0854,22.0169,22.0293,35500.0
2005-05-05 12:00:00,35.33,35.36,35.32,35.32,15200.0,22.0231,22.0418,22.0169,22.0169,15200.0
2005-05-05 12:10:00,35.32,35.34,35.3,35.34,16800.0,22.0169,22.0293,22.0044,22.0293,16800.0
2005-05-05 12:20:00,35.34,35.37,35.33,35.35,28000.0,22.0293,22.048,22.0231,22.0356,28000.0
2005-05-05 12:30:00,35.34,35.36,35.27,35.27,44200.0,22.0293,22.0418,21.9857,21.9857,44200.0
2005-05-05 12:40:00,35.28,35.34,35.27,35.31,61800.0,21.9919,22.0293,21.9857,22.0106,61800.0
2005-05-05 12:50:00,35.31,35.35,35.25,35.26,101700.0,22.0106,22.0356,21.9732,21.9795,101700.0
2005-05-05 13:00:00,35.26,35.3,35.18,35.29,68800.0,21.9795,22.0044,21.9296,21.9982,68800.0
2005-05-05 13:10:00,35.28,35.28,35.19,35.21,43300.0,21.9919,21.9919,21.9358,21.9483,43300.0
2005-05-05 13:20:00,35.21,35.34,35.21,35.34,67400.0,21.9483,22.0293,21.9483,22.0293,67400.0
2005-05-05 13:30:00,35.34,35.36,35.29,35.31,56100.0,22.0293,22.0418,21.9982,22.0106,56100.0
2005-05-05 13:40:00,35.31,35.35,35.24,35.31,48900.0,22.0106,22.0356,21.967,22.0106,48900.0
2005-05-05 13:50:00,35.3,35.33,35.26,35.3,40300.0,22.0044,22.0231,21.9795,22.0044,40300.0
2005-05-05 14:00:00,35.31,35.36,35.29,35.33,50200.0,22.0106,22.0418,21.9982,22.0231,50200.0
2005-05-05 14:10:00,35.32,35.37,35.3,35.36,59800.0,22.0169,22.048,22.0044,22.0418,59800.0
2005-05-05 14:20:00,35.36,35.38,35.32,35.35,41200.0,22.0418,22.0543,22.0169,22.0356,41200.0
2005-05-05 14:30:00,35.35,35.4,35.32,35.39,96800.0,22.0356,22.0667,22.0169,22.0605,96800.0
2005-05-05 14:40:00,35.39,35.45,35.38,35.45,68100.0,22.0605,22.0979,22.0543,22.0979,68100.0
2005-05-05 14:50:00,35.45,35.45,35.41,35.42,97600.0,22.0979,22.0979,22.073,22.0792,97600.0
2005-05-05 15:00:00,35.42,35.5,35.41,35.49,135500.0,22.0792,22.1291,22.073,22.1228,135500.0
2005-05-05 15:10:00,35.49,35.56,35.45,35.52,82100.0,22.1228,22.1665,22.0979,22.1415,82100.0
2005-05-05 15:20:00,35.52,35.59,35.51,35.51,73800.0,22.1415,22.1852,22.1353,22.1353,73800.0
2005-05-05 15:30:00,35.51,35.64,35.5,35.56,66900.0,22.1353,22.2163,22.1291,22.1665,66900.0
2005-05-05 15:40:00,35.57,35.8,35.57,35.67,189000.0,22.1727,22.3161,22.1727,22.235,189000.0
2005-05-05 15:50:00,35.67,35.7,35.55,35.66,195900.0,22.235,22.2537,22.1602,22.2288,195900.0
2005-05-06 09:30:00,35.55,35.65,35.54,35.55,93500.0,22.1602,22.2226,22.154,22.1602,93500.0
2005-05-06 09:40:00,35.52,35.71,35.52,35.65,166800.0,22.1415,22.26,22.1415,22.2226,166800.0
2005-05-06 09:50:00,35.65,35.95,35.63,35.93,55900.0,22.2226,22.4096,22.2101,22.3971,55900.0
2005-05-06 10:00:00,35.97,36.04,35.9,35.9,157100.0,22.422,22.4657,22.3784,22.3784,157100.0
2005-05-06 10:10:00,35.9,35.93,35.86,35.86,76200.0,22.3784,22.3971,22.3535,22.3535,76200.0
2005-05-06 10:20:00,35.86,35.94,35.82,35.87,97300.0,22.3535,22.4033,22.3285,22.3597,97300.0
2005-05-06 10:30:00,35.87,35.9,35.85,35.9,63600.0,22.3597,22.3784,22.3472,22.3784,63600.0
2005-05-06 10:40:00,35.9,36.0,35.87,35.88,60300.0,22.3784,22.4407,22.3597,22.3659,60300.0
2005-05-06 10:50:00,35.89,35.98,35.89,35.97,36200.0,22.3722,22.4283,22.3722,22.422,36200.0
2005-05-06 11:00:00,35.96,35.96,35.88,35.9,37200.0,22.4158,22.4158,22.3659,22.3784,37200.0
2005-05-06 11:10:00,35.9,35.94,35.88,35.94,38000.0,22.3784,22.4033,22.3659,22.4033,38000.0
2005-05-06 11:20:00,35.94,35.96,35.9,35.9,54900.0,22.4033,22.4158,22.3784,22.3784,54900.0
2005-05-06 11:30:00,35.9,35.91,35.87,35.87,95300.0,22.3784,22.3846,22.3597,22.3597,95300.0
2005-05-06 11:40:00,35.87,35.88,35.82,35.86,125800.0,22.3597,22.3659,22.3285,22.3535,125800.0
2005-05-06 11:50:00,35.85,35.87,35.8,35.83,53700.0,22.3472,22.3597,22.3161,22.3348,53700.0
2005-05-06 12:00:00,35.82,35.82,35.74,35.74,42400.0,22.3285,22.3285,22.2787,22.2787,42400.0
2005-05-06 12:10:00,35.74,35.74,35.65,35.66,120400.0,22.2787,22.2787,22.2226,22.2288,120400.0
2005-05-06 12:20:00,35.66,35.71,35.6,35.62,158700.0,22.2288,22.26,22.1914,22.2039,158700.0
2005-05-06 12:30:00,35.62,35.65,35.61,35.63,85000.0,22.2039,22.2226,22.1976,22.2101,85000.0
2005-05-06 12:40:00,35.63,35.65,35.61,35.64,37900.0,22.2101,22.2226,22.1976,22.2163,37900.0
2005-05-06 12:50:00,35.64,35.67,35.61,35.63,41800.0,22.2163,22.235,22.1976,22.2101,41800.0
2005-05-06 13:00:00,35.62,35.64,35.62,35.62,39300.0,22.2039,22.2163,22.2039,22.2039,39300.0
2005-05-06 13:10:00,35.62,35.67,35.62,35.65,61700.0,22.2039,22.235,22.2039,22.2226,61700.0
2005-05-06 13:20:00,35.65,35.69,35.64,35.66,38300.0,22.2226,22.2475,22.2163,22.2288,38300.0
2005-05-06 13:30:00,35.66,35.72,35.66,35.71,28500.0,22.2288,22.2662,22.2288,22.26,28500.0
2005-05-06 13:40:00,35.72,35.73,35.71,35.73,33200.0,22.2662,22.2724,22.26,22.2724,33200.0
2005-05-06 13:50:00,35.73,35.73,35.72,35.72,18900.0,22.2724,22.2724,22.2662,22.2662,18900.0
2005-05-06 14:00:00,35.72,35.8,35.72,35.78,53400.0,22.2662,22.3161,22.2662,22.3036,53400.0
2005-05-06 14:10:00,35.78,35.85,35.75,35.8,43200.0,22.3036,22.3472,22.2849,22.3161,43200.0
2005-05-06 14:20:00,35.79,35.8,35.74,35.76,56100.0,22.3098,22.3161,22.2787,22.2911,56100.0
2005-05-06 14:30:00,35.75,35.79,35.74,35.78,32100.0,22.2849,22.3098,22.2787,22.3036,32100.0
2005-05-06 14:40:00,35.78,35.79,35.72,35.73,70100.0,22.3036,22.3098,22.2662,22.2724,70100.0
2005-05-06 14:50:00,35.73,35.73,35.69,35.7,29600.0,22.2724,22.2724,22.2475,22.2537,29600.0
2005-05-06 15:00:00,35.7,35.74,35.66,35.7,45600.0,22.2537,22.2787,22.2288,22.2537,45600.0
2005-05-06 15:10:00,35.69,35.74,35.67,35.73,53900.0,22.2475,22.2787,22.235,22.2724,53900.0
2005-05-06 15:20:00,35.74,35.8,35.73,35.76,59000.0,22.2787,22.3161,22.2724,22.2911,59000.0
2005-05-06 15:30:00,35.76,35.76,35.71,35.73,41300.0,22.2911,22.2911,22.26,22.2724,41300.0
2005-05-06 15:40:00,35.74,35.85,35.74,35.84,196000.0,22.2787,22.3472,22.2787,22.341,196000.0
2005-05-06 15:50:00,35.85,35.85,35.73,35.82,127300.0,22.3472,22.3472,22.2724,22.3285,127300.0
2005-05-09 09:30:00,35.85,35.92,35.66,35.69,86900.0,22.3472,22.3909,22.2288,22.2475,86900.0
2005-05-09 09:40:00,35.65,35.66,35.42,35.42,85100.0,22.2226,22.2288,22.0792,22.0792,85100.0
2005-05-09 09:50:00,35.44,35.65,35.44,35.64,80900.0,22.0917,22.2226,22.0917,22.2163,80900.0
2005-05-09 10:00:00,35.66,35.67,35.47,35.47,65300.0,22.2288,22.235,22.1104,22.1104,65300.0
2005-05-09 10:10:00,35.48,35.68,35.48,35.65,62800.0,22.1166,22.2413,22.1166,22.2226,62800.0
2005-05-09 10:20:00,35.65,35.67,35.62,35.64,44200.0,22.2226,22.235,22.2039,22.2163,44200.0
2005-05-09 10:30:00,35.64,35.7,35.62,35.7,47800.0,22.2163,22.2537,22.2039,22.2537,47800.0
2005-05-09 10:40:00,35.68,35.7,35.62,35.66,39400.0,22.2413,22.2537,22.2039,22.2288,39400.0
2005-05-09 10:50:00,35.67,35.69,35.64,35.68,63600.0,22.235,22.2475,22.2163,22.2413,63600.0
2005-05-09 11:00:00,35.66,35.75,35.66,35.73,37600.0,22.2288,22.2849,22.2288,22.2724,37600.0
2005-05-09 11:10:00,35.73,35.77,35.73,35.75,38000.0,22.2724,22.2974,22.2724,22.2849,38000.0
2005-05-09 11:20:00,35.74,35.8,35.74,35.75,188100.0,22.2787,22.3161,22.2787,22.2849,188100.0
2005-05-09 11:30:00,35.75,35.75,35.7,35.75,116100.0,22.2849,22.2849,22.2537,22.2849,116100.0
2005-05-09 11:40:00,35.75,35.81,35.75,35.8,35300.0,22.2849,22.3223,22.2849,22.3161,35300.0
2005-05-09 11:50:00,35.81,35.84,35.79,35.81,44400.0,22.3223,22.341,22.3098,22.3223,44400.0
2005-05-09 12:00:00,35.81,35.82,35.79,35.79,77200.0,22.3223,22.3285,22.3098,22.3098,77200.0
2005-05-09 12:10:00,35.79,35.81,35.75,35.75,60900.0,22.3098,22.3223,22.2849,22.2849,60900.0
2005-05-09 12:20:00,35.74,35.75,35.7,35.7,50100.0,22.2787,22.2849,22.2537,22.2537,50100.0
2005-05-09 12:30:00,35.7,35.74,35.65,35.65,90500.0,22.2537,22.2787,22.2226,22.2226,90500.0
2005-05-09 12:40:00,35.65,35.7,35.65,35.68,43500.0,22.2226,22.2537,22.2226,22.2413,43500.0
2005-05-09 12:50:00,35.69,35.69,35.63,35.65,40800.0,22.2475,22.2475,22.2101,22.2226,40800.0
2005-05-09 13:00:00,35.65,35.67,35.64,35.65,26800.0,22.2226,22.235,22.2163,22.2226,26800.0
2005-05-09 13:10:00,35.65,35.66,35.64,35.66,33600.0,22.2226,22.2288,22.2163,22.2288,33600.0
2005-05-09 13:20:00,35.64,35.66,35.63,35.65,22100.0,22.2163,22.2288,22.2101,22.2226,22100.0
2005-05-09 13:30:00,35.64,35.68,35.64,35.68,35300.0,22.2163,22.2413,22.2163,22.2413,35300.0
2005-05-09 13:40:00,35.69,35.72,35.68,35.69,41300.0,22.2475,22.2662,22.2413,22.2475,41300.0
2005-05-09 13:50:00,35.69,35.71,35.68,35.69,39000.0,22.2475,22.26,22.2413,22.2475,39000.0
2005-05-09 14:00:00,35.69,35.72,35.62,35.67,39200.0,22.2475,22.2662,22.2039,22.235,39200.0
2005-05-09 14:10:00,35.66,35.7,35.66,35.69,23100.0,22.2288,22.2537,22.2288,22.2475,23100.0
2005-05-09 14:20:00,35.69,35.69,35.66,35.67,25400.0,22.2475,22.2475,22.2288,22.235,25400.0
2005-05-09 14:30:00,35.68,35.69,35.67,35.68,30100.0,22.2413,22.2475,22.235,22.2413,30100.0
2005-05-09 14:40:00,35.67,35.69,35.65,35.68,28100.0,22.235,22.2475,22.2226,22.2413,28100.0
2005-05-09 14:50:00,35.68,35.69,35.66,35.66,33100.0,22.2413,22.2475,22.2288,22.2288,33100.0
2005-05-09 15:00:00,35.66,35.69,35.63,35.65,43600.0,22.2288,22.2475,22.2101,22.2226,43600.0
2005-05-09 15:10:00,35.65,35.7,35.64,35.69,38100.0,22.2226,22.2537,22.2163,22.2475,38100.0
2005-05-09 15:20:00,35.68,35.7,35.67,35.69,28400.0,22.2413,22.2537,22.235,22.2475,28400.0
2005-05-09 15:30:00,35.69,35.7,35.67,35.7,56000.0,22.2475,22.2537,22.235,22.2537,56000.0
2005-05-09 15:40:00,35.69,35.7,35.68,35.69,111500.0,22.2475,22.2537,22.2413,22.2475,111500.0
2005-05-09 15:50:00,35.69,35.7,35.67,35.7,166600.0,22.2475,22.2537,22.235,22.2537,166600.0
2005-05-10 09:30:00,35.45,35.48,35.4,35.45,99600.0,22.0979,22.1166,22.0667,22.0979,99600.0
2005-05-10 09:40:00,35.45,35.45,35.39,35.45,71700.0,22.0979,22.0979,22.0605,22.0979,71700.0
2005-05-10 09:50:00,35.45,35.48,35.4,35.4,87400.0,22.0979,22.1166,22.0667,22.0667,87400.0
2005-05-10 10:00:00,35.4,35.4,35.32,35.34,94000.0,22.0667,22.0667,22.0169,22.0293,94000.0
2005-05-10 10:10:00,35.31,35.48,35.29,35.44,67300.0,22.0106,22.1166,21.9982,22.0917,67300.0
2005-05-10 10:20:00,35.45,35.53,35.43,35.53,83000.0,22.0979,22.1478,22.0854,22.1478,83000.0
2005-05-10 10:30:00,35.53,35.55,35.5,35.5,79900.0,22.1478,22.1602,22.1291,22.1291,79900.0
2005-05-10 10:40:00,35.5,35.57,35.44,35.52,56100.0,22.1291,22.1727,22.0917,22.1415,56100.0
2005-05-10 10:50:00,35.52,35.54,35.46,35.49,50300.0,22.1415,22.154,22.1041,22.1228,50300.0
2005-05-10 11:00:00,35.49,35.6,35.49,35.59,80200.0,22.1228,22.1914,22.1228,22.1852,80200.0
2005-05-10 11:10:00,35.58,35.6,35.55,35.56,70300.0,22.1789,22.1914,22.1602,22.1665,70300.0
2005-05-10 11:20:00,35.57,35.6,35.57,35.59,24200.0,22.1727,22.1914,22.1727,22.1852,24200.0
2005-05-10 11:30:00,35.58,35.6,35.57,35.59,53100.0,22.1789,22.1914,22.1727,22.1852,53100.0
2005-05-10 11:40:00,35.59,35.6,35.57,35.57,42000.0,22.1852,22.1914,22.1727,22.1727,42000.0
2005-05-10 11:50:00,35.58,35.59,35.51,35.51,44800.0,22.1789,22.1852,22.1353,22.1353,44800.0
2005-05-10 12:00:00,35.52,35.55,35.49,35.5,57700.0,22.1415,22.1602,22.1228,22.1291,57700.0
2005-05-10 12:10:00,35.5,35.5,35.49,35.5,22600.0,22.1291,22.1291,22.1228,22.1291,22600.0
2005-05-10 12:20:00,35.5,35.5,35.49,35.49,20600.0,22.1291,22.1291,22.1228,22.1228,20600.0
2005-05-10 12:30:00,35.5,35.5,35.49,35.5,34300.0,22.1291,22.1291,22.1228,22.1291,34300.0
2005-05-10 12:40:00,35.5,35.5,35.49,35.5,39300.0,22.1291,22.1291,22.1228,22.1291,39300.0
2005-05-10 12:50:00,35.5,35.53,35.5,35.52,59100.0,22.1291,22.1478,22.1291,22.1415,59100.0
2005-05-10 13:00:00,35.53,35.54,35.47,35.47,70200.0,22.1478,22.154,22.1104,22.1104,70200.0
2005-05-10 13:10:00,35.47,35.49,35.43,35.49,62800.0,22.1104,22.1228,22.0854,22.1228,62800.0
2005-05-10 13:20:00,35.49,35.55,35.48,35.55,88400.0,22.1228,22.1602,22.1166,22.1602,88400.0
2005-05-10 13:30:00,35.55,35.56,35.5,35.56,51900.0,22.1602,22.1665,22.1291,22.1665,51900.0
2005-05-10 13:40:00,35.55,35.57,35.48,35.49,39100.0,22.1602,22.1727,22.1166,22.1228,39100.0
2005-05-10 13:50:00,35.49,35.49,35.45,35.47,53200.0,22.1228,22.1228,22.0979,22.1104,53200.0
2005-05-10 14:00:00,35.48,35.48,35.4,35.43,105500.0,22.1166,22.1166,22.0667,22.0854,105500.0
2005-05-10 14:10:00,35.43,35.45,35.41,35.43,67100.0,22.0854,22.0979,22.073,22.0854,67100.0
2005-05-10 14:20:00,35.43,35.43,35.41,35.42,17500.0,22.0854,22.0854,22.073,22.0792,17500.0
2005-05-10 14:30:00,35.42,35.43,35.35,35.35,36400.0,22.0792,22.0854,22.0356,22.0356,36400.0
2005-05-10 14:40:00,35.34,35.35,35.3,35.32,57100.0,22.0293,22.0356,22.0044,22.0169,57100.0
2005-05-10 14:50:00,35.33,35.36,35.32,35.35,28600.0,22.0231,22.0418,22.0169,22.0356,28600.0
2005-05-10 15:00:00,35.34,35.35,35.29,35.34,38200.0,22.0293,22.0356,21.9982,22.0293,38200.0
2005-05-10 15:10:00,35.34,35.35,35.29,35.32,40300.0,22.0293,22.0356,21.9982,22.0169,40300.0
2005-05-10 15:20:00,35.33,35.36,35.32,35.34,63800.0,22.0231,22.0418,22.0169,22.0293,63800.0
2005-05-10 15:30:00,35.34,35.35,35.28,35.32,58700.0,22.0293,22.0356,21.9919,22.0169,58700.0
2005-05-10 15:40:00,35.32,35.35,35.31,35.34,69100.0,22.0169,22.0356,22.0106,22.0293,69100.0
2005-05-10 15:50:00,35.34,35.37,35.33,35.36,54500.0,22.0293,22.048,22.0231,22.0418,54500.0
2005-05-11 09:30:00,35.28,35.3,35.26,35.29,49100.0,21.9919,22.0044,21.9795,21.9982,49100.0
2005-05-11 09:40:00,35.29,35.3,35.17,35.27,43000.0,21.9982,22.0044,21.9234,21.9857,43000.0
2005-05-11 09:50:00,35.28,35.32,35.19,35.31,141500.0,21.9919,22.0169,21.9358,22.0106,141500.0
2005-05-11 10:00:00,35.3,35.3,35.19,35.19,70200.0,22.0044,22.0044,21.9358,21.9358,70200.0
2005-05-11 10:10:00,35.19,35.3,35.18,35.28,26200.0,21.9358,22.0044,21.9296,21.9919,26200.0
2005-05-11 10:20:00,35.29,35.32,35.29,35.32,34700.0,21.9982,22.0169,21.9982,22.0169,34700.0
2005-05-11 10:30:00,35.32,35.32,35.26,35.32,101400.0,22.0169,22.0169,21.9795,22.0169,101400.0
2005-05-11 10:40:00,35.32,35.32,35.27,35.27,48600.0,22.0169,22.0169,21.9857,21.9857,48600.0
2005-05-11 10:50:00,35.28,35.28,35.22,35.26,22800.0,21.9919,21.9919,21.9545,21.9795,22800.0
2005-05-11 11:00:00,35.26,35.26,35.2,35.22,33100.0,21.9795,21.9795,21.9421,21.9545,33100.0
2005-05-11 11:10:00,35.22,35.25,35.2,35.22,50400.0,21.9545,21.9732,21.9421,21.9545,50400.0
2005-05-11 11:20:00,35.22,35.24,35.21,35.24,31400.0,21.9545,21.967,21.9483,21.967,31400.0
2005-05-11 11:30:00,35.25,35.28,35.25,35.27,22200.0,21.9732,21.9919,21.9732,21.9857,22200.0
2005-05-11 11:40:00,35.27,35.29,35.25,35.28,31500.0,21.9857,21.9982,21.9732,21.9919,31500.0
2005-05-11 11:50:00,35.27,35.27,35.23,35.23,22500.0,21.9857,21.9857,21.9608,21.9608,22500.0
2005-05-11 12:00:00,35.23,35.26,35.08,35.16,68700.0,21.9608,21.9795,21.8673,21.9171,68700.0
2005-05-11 12:10:00,35.1,35.29,35.1,35.26,51100.0,21.8797,21.9982,21.8797,21.9795,51100.0
2005-05-11 12:20:00,35.25,35.29,35.23,35.29,18400.0,21.9732,21.9982,21.9608,21.9982,18400.0
2005-05-11 12:30:00,35.28,35.29,35.2,35.26,32300.0,21.9919,21.9982,21.9421,21.9795,32300.0
2005-05-11 12:40:00,35.27,35.3,35.24,35.25,32900.0,21.9857,22.0044,21.967,21.9732,32900.0
2005-05-11 12:50:00,35.25,35.29,35.25,35.28,17600.0,21.9732,21.9982,21.9732,21.9919,17600.0
2005-05-11 13:00:00,35.28,35.31,35.28,35.31,48100.0,21.9919,22.0106,21.9919,22.0106,48100.0
2005-05-11 13:10:00,35.3,35.35,35.3,35.34,60100.0,22.0044,22.0356,22.0044,22.0293,60100.0
2005-05-11 13:20:00,35.35,35.36,35.32,35.33,55700.0,22.0356,22.0418,22.0169,22.0231,55700.0
2005-05-11 13:30:00,35.33,35.33,35.28,35.29,58000.0,22.0231,22.0231,21.9919,21.9982,58000.0
2005-05-11 13:40:00,35.29,35.29,35.19,35.23,42500.0,21.9982,21.9982,21.9358,21.9608,42500.0
2005-05-11 13:50:00,35.23,35.24,35.2,35.22,18400.0,21.9608,21.967,21.9421,21.9545,18400.0
2005-05-11 14:00:00,35.22,35.29,35.22,35.29,75700.0,21.9545,21.9982,21.9545,21.9982,75700.0
2005-05-11 14:10:00,35.29,35.34,35.29,35.34,92800.0,21.9982,22.0293,21.9982,22.0293,92800.0
2005-05-11 14:20:00,35.34,35.35,35.27,35.3,98700.0,22.0293,22.0356,21.9857,22.0044,98700.0
2005-05-11 14:30:00,35.3,35.3,35.26,35.27,46600.0,22.0044,22.0044,21.9795,21.9857,46600.0
2005-05-11 14:40:00,35.26,35.28,35.25,35.26,90700.0,21.9795,21.9919,21.9732,21.9795,90700.0
2005-05-11 14:50:00,35.26,35.32,35.26,35.31,55800.0,21.9795,22.0169,21.9795,22.0106,55800.0
2005-05-11 15:00:00,35.32,35.32,35.26,35.26,80900.0,22.0169,22.0169,21.9795,21.9795,80900.0
2005-05-11 15:10:00,35.27,35.32,35.26,35.32,34900.0,21.9857,22.0169,21.9795,22.0169,34900.0
2005-05-11 15:20:00,35.3,35.36,35.3,35.35,50700.0,22.0044,22.0418,22.0044,22.0356,50700.0
2005-05-11 15:30:00,35.34,35.38,35.29,35.31,83000.0,22.0293,22.0543,21.9982,22.0106,83000.0
2005-05-11 15:40:00,35.31,35.33,35.3,35.32,48700.0,22.0106,22.0231,22.0044,22.0169,48700.0
2005-05-11 15:50:00,35.33,35.38,35.33,35.35,71100.0,22.0231,22.0543,22.0231,22.0356,71100.0
2005-05-12 09:30:00,35.45,35.45,35.33,35.38,48700.0,22.0979,22.0979,22.0231,22.0543,48700.0
2005-05-12 09:40:00,35.38,35.44,35.37,35.38,44800.0,22.0543,22.0917,22.048,22.0543,44800.0
2005-05-12 09:50:00,35.38,35.38,35.3,35.37,46200.0,22.0543,22.0543,22.0044,22.048,46200.0
2005-05-12 10:00:00,35.37,35.39,35.34,35.39,44000.0,22.048,22.0605,22.0293,22.0605,44000.0
2005-05-12 10:10:00,35.4,35.47,35.39,35.43,52500.0,22.0667,22.1104,22.0605,22.0854,52500.0
2005-05-12 10:20:00,35.43,35.43,35.3,35.32,71700.0,22.0854,22.0854,22.0044,22.0169,71700.0
2005-05-12 10:30:00,35.32,35.35,35.29,35.31,49900.0,22.0169,22.0356,21.9982,22.0106,49900.0
2005-05-12 10:40:00,35.31,35.33,35.28,35.28,76000.0,22.0106,22.0231,21.9919,21.9919,76000.0
2005-05-12 10:50:00,35.28,35.3,35.26,35.27,50600.0,21.9919,22.0044,21.9795,21.9857,50600.0
2005-05-12 11:00:00,35.27,35.27,35.23,35.27,53300.0,21.9857,21.9857,21.9608,21.9857,53300.0
2005-05-12 11:10:00,35.27,35.34,35.21,35.34,59800.0,21.9857,22.0293,21.9483,22.0293,59800.0
2005-05-12 11:20:00,35.34,35.4,35.34,35.4,38500.0,22.0293,22.0667,22.0293,22.0667,38500.0
2005-05-12 11:30:00,35.39,35.4,35.37,35.38,23200.0,22.0605,22.0667,22.048,22.0543,23200.0
2005-05-12 11:40:00,35.38,35.41,35.37,35.41,18900.0,22.0543,22.073,22.048,22.073,18900.0
2005-05-12 11:50:00,35.41,35.46,35.41,35.46,25200.0,22.073,22.1041,22.073,22.1041,25200.0
2005-05-12 12:00:00,35.46,35.52,35.42,35.48,48500.0,22.1041,22.1415,22.0792,22.1166,48500.0
2005-05-12 12:10:00,35.48,35.48,35.39,35.39,34400.0,22.1166,22.1166,22.0605,22.0605,34400.0
2005-05-12 12:20:00,35.38,35.47,35.36,35.41,42000.0,22.0543,22.1104,22.0418,22.073,42000.0
2005-05-12 12:30:00,35.43,35.43,35.33,35.34,19500.0,22.0854,22.0854,22.0231,22.0293,19500.0
2005-05-12 12:40:00,35.34,35.4,35.33,35.36,31900.0,22.0293,22.0667,22.0231,22.0418,31900.0
2005-05-12 12:50:00,35.38,35.45,35.37,35.44,23200.0,22.0543,22.0979,22.048,22.0917,23200.0
2005-05-12 13:00:00,35.45,35.48,35.44,35.45,40500.0,22.0979,22.1166,22.0917,22.0979,40500.0
2005-05-12 13:10:00,35.45,35.45,35.42,35.42,13900.0,22.0979,22.0979,22.0792,22.0792,13900.0
2005-05-12 13:20:00,35.42,35.43,35.34,35.36,47200.0,22.0792,22.0854,22.0293,22.0418,47200.0
2005-05-12 13:30:00,35.36,35.37,35.33,35.34,12100.0,22.0418,22.048,22.0231,22.0293,12100.0
2005-05-12 13:40:00,35.34,35.34,35.22,35.27,26200.0,22.0293,22.0293,21.9545,21.9857,26200.0
2005-05-12 13:50:00,35.27,35.33,35.26,35.3,17500.0,21.9857,22.0231,21.9795,22.0044,17500.0
2005-05-12 14:00:00,35.3,35.36,35.3,35.3,27700.0,22.0044,22.0418,22.0044,22.0044,27700.0
2005-05-12 14:10:00,35.3,35.32,35.25,35.3,42600.0,22.0044,22.0169,21.9732,22.0044,42600.0
2005-05-12 14:20:00,35.3,35.3,35.14,35.23,49500.0,22.0044,22.0044,21.9047,21.9608,49500.0
2005-05-12 14:30:00,35.23,35.25,35.16,35.22,30700.0,21.9608,21.9732,21.9171,21.9545,30700.0
2005-05-12 14:40:00,35.22,35.23,35.15,35.18,88900.0,21.9545,21.9608,21.9109,21.9296,88900.0
2005-05-12 14:50:00,35.18,35.19,35.15,35.18,44700.0,21.9296,21.9358,21.9109,21.9296,44700.0
2005-05-12 15:00:00,35.18,35.22,35.18,35.22,41000.0,21.9296,21.9545,21.9296,21.9545,41000.0
2005-05-12 15:10:00,35.23,35.23,35.13,35.13,37900.0,21.9608,21.9608,21.8984,21.8984,37900.0
2005-05-12 15:20:00,35.13,35.19,35.09,35.17,47500.0,21.8984,21.9358,21.8735,21.9234,47500.0
2005-05-12 15:30:00,35.17,35.17,35.06,35.13,47800.0,21.9234,21.9234,21.8548,21.8984,47800.0
2005-05-12 15:40:00,35.13,35.22,35.13,35.22,48300.0,21.8984,21.9545,21.8984,21.9545,48300.0
2005-05-12 15:50:00,35.22,35.23,35.18,35.21,38600.0,21.9545,21.9608,21.9296,21.9483,38600.0
2005-05-13 09:30:00,35.23,35.25,35.02,35.02,47700.0,21.9608,21.9732,21.8299,21.8299,47700.0
2005-05-13 09:40:00,35.03,35.15,35.03,35.13,34000.0,21.8361,21.9109,21.8361,21.8984,34000.0
2005-05-13 09:50:00,35.13,35.14,34.93,35.01,47600.0,21.8984,21.9047,21.7738,21.8236,47600.0
2005-05-13 10:00:00,35.02,35.08,34.94,35.03,38300.0,21.8299,21.8673,21.78,21.8361,38300.0
2005-05-13 10:10:00,35.04,35.13,35.02,35.11,38500.0,21.8423,21.8984,21.8299,21.886,38500.0
2005-05-13 10:20:00,35.11,35.14,35.05,35.09,42100.0,21.886,21.9047,21.8486,21.8735,42100.0
2005-05-13 10:30:00,35.09,35.11,35.02,35.06,22700.0,21.8735,21.886,21.8299,21.8548,22700.0
2005-05-13 10:40:00,35.05,35.17,35.05,35.11,35700.0,21.8486,21.9234,21.8486,21.886,35700.0
2005-05-13 10:50:00,35.11,35.17,35.08,35.16,32600.0,21.886,21.9234,21.8673,21.9171,32600.0
2005-05-13 11:00:00,35.15,35.16,35.08,35.08,23800.0,21.9109,21.9171,21.8673,21.8673,23800.0
2005-05-13 11:10:00,35.09,35.1,35.08,35.08,10100.0,21.8735,21.8797,21.8673,21.8673,10100.0
2005-05-13 11:20:00,35.09,35.2,35.09,35.17,36300.0,21.8735,21.9421,21.8735,21.9234,36300.0
2005-05-13 11:30:00,35.18,35.19,35.15,35.16,21500.0,21.9296,21.9358,21.9109,21.9171,21500.0
2005-05-13 11:40:00,35.16,35.18,35.14,35.17,16600.0,21.9171,21.9296,21.9047,21.9234,16600.0
2005-05-13 11:50:00,35.18,35.19,35.06,35.06,88200.0,21.9296,21.9358,21.8548,21.8548,88200.0
2005-05-13 12:00:00,35.06,35.07,35.01,35.01,29400.0,21.8548,21.861,21.8236,21.8236,29400.0
2005-05-13 12:10:00,35.02,35.09,35.02,35.09,25300.0,21.8299,21.8735,21.8299,21.8735,25300.0
2005-05-13 12:20:00,35.08,35.1,35.04,35.04,29600.0,21.8673,21.8797,21.8423,21.8423,29600.0
2005-05-13 12:30:00,35.05,35.06,35.02,35.03,34300.0,21.8486,21.8548,21.8299,21.8361,34300.0
2005-05-13 12:40:00,35.03,35.05,34.95,34.96,24700.0,21.8361,21.8486,21.7862,21.7925,24700.0
2005-05-13 12:50:00,34.96,35.02,34.96,34.97,32200.0,21.7925,21.8299,21.7925,21.7987,32200.0
2005-05-13 13:00:00,34.96,35.01,34.93,34.95,36400.0,21.7925,21.8236,21.7738,21.7862,36400.0
2005-05-13 13:10:00,34.95,34.95,34.89,34.89,48200.0,21.7862,21.7862,21.7488,21.7488,48200.0
2005-05-13 13:20:00,34.9,34.9,34.81,34.82,53500.0,21.7551,21.7551,21.699,21.7052,53500.0
2005-05-13 13:30:00,34.82,34.82,34.67,34.69,60900.0,21.7052,21.7052,21.6117,21.6242,60900.0
2005-05-13 13:40:00,34.69,34.7,34.62,34.62,78000.0,21.6242,21.6304,21.5805,21.5805,78000.0
2005-05-13 13:50:00,34.62,34.62,34.42,34.43,78100.0,21.5805,21.5805,21.4558,21.4621,78100.0
2005-05-13 14:00:00,34.42,34.48,34.4,34.41,106100.0,21.4558,21.4932,21.4434,21.4496,106100.0
2005-05-13 14:10:00,34.4,34.44,34.21,34.23,94100.0,21.4434,21.4683,21.3249,21.3374,94100.0
2005-05-13 14:20:00,34.24,34.36,34.23,34.27,132300.0,21.3436,21.4184,21.3374,21.3623,132300.0
2005-05-13 14:30:00,34.25,34.25,33.78,33.9,124300.0,21.3499,21.3499,21.0569,21.1317,124300.0
2005-05-13 14:40:00,33.91,34.01,33.89,33.9,125600.0,21.1379,21.2003,21.1255,21.1317,125600.0
2005-05-13 14:50:00,33.89,34.02,33.89,34.01,57800.0,21.1255,21.2065,21.1255,21.2003,57800.0
2005-05-13 15:00:00,34.02,34.32,34.02,34.32,157900.0,21.2065,21.3935,21.2065,21.3935,157900.0
2005-05-13 15:10:00,34.32,34.5,34.32,34.5,360500.0,21.3935,21.5057,21.3935,21.5057,360500.0
2005-05-13 15:20:00,34.47,34.68,34.45,34.57,126700.0,21.487,21.6179,21.4745,21.5493,126700.0
2005-05-13 15:30:00,34.57,34.59,34.51,34.57,88400.0,21.5493,21.5618,21.5119,21.5493,88400.0
2005-05-13 15:40:00,34.58,34.63,34.57,34.63,49500.0,21.5556,21.5867,21.5493,21.5867,49500.0
2005-05-13 15:50:00,34.64,34.65,34.59,34.6,104600.0,21.593,21.5992,21.5618,21.568,104600.0
2005-05-16 09:30:00,34.69,34.7,34.6,34.68,68000.0,21.6242,21.6304,21.568,21.6179,68000.0
2005-05-16 09:40:00,34.67,34.74,34.62,34.64,169000.0,21.6117,21.6553,21.5805,21.593,169000.0
2005-05-16 09:50:00,34.65,34.7,34.6,34.6,114800.0,21.5992,21.6304,21.568,21.568,114800.0
2005-05-16 10:00:00,34.6,34.65,34.5,34.5,63300.0,21.568,21.5992,21.5057,21.5057,63300.0
2005-05-16 10:10:00,34.5,34.5,34.35,34.41,52900.0,21.5057,21.5057,21.4122,21.4496,52900.0
2005-05-16 10:20:00,34.42,34.6,34.42,34.57,101800.0,21.4558,21.568,21.4558,21.5493,101800.0
2005-05-16 10:30:00,34.57,34.63,34.56,34.63,44000.0,21.5493,21.5867,21.5431,21.5867,44000.0
2005-05-16 10:40:00,34.63,34.67,34.61,34.67,62000.0,21.5867,21.6117,21.5743,21.6117,62000.0
2005-05-16 10:50:00,34.67,34.69,34.63,34.68,36200.0,21.6117,21.6242,21.5867,21.6179,36200.0
2005-05-16 11:00:00,34.68,34.69,34.67,34.69,22000.0,21.6179,21.6242,21.6117,21.6242,22000.0
2005-05-16 11:10:00,34.7,34.72,34.67,34.72,20900.0,21.6304,21.6429,21.6117,21.6429,20900.0
2005-05-16 11:20:00,34.72,34.72,34.68,34.71,18700.0,21.6429,21.6429,21.6179,21.6366,18700.0
2005-05-16 11:30:00,34.71,34.74,34.7,34.72,29900.0,21.6366,21.6553,21.6304,21.6429,29900.0
2005-05-16 11:40:00,34.72,34.72,34.7,34.72,28000.0,21.6429,21.6429,21.6304,21.6429,28000.0
2005-05-16 11:50:00,34.71,34.77,34.7,34.75,52400.0,21.6366,21.674,21.6304,21.6616,52400.0
2005-05-16 12:00:00,34.75,34.84,34.74,34.81,143800.0,21.6616,21.7177,21.6553,21.699,143800.0
2005-05-16 12:10:00,34.81,34.83,34.79,34.83,21600.0,21.699,21.7114,21.6865,21.7114,21600.0
2005-05-16 12:20:00,34.84,34.85,34.8,34.82,47200.0,21.7177,21.7239,21.6927,21.7052,47200.0
2005-05-16 12:30:00,34.81,34.81,34.77,34.78,50900.0,21.699,21.699,21.674,21.6803,50900.0
2005-05-16 12:40:00,34.78,34.91,34.78,34.91,30400.0,21.6803,21.7613,21.6803,21.7613,30400.0
2005-05-16 12:50:00,34.9,34.91,34.89,34.9,24100.0,21.7551,21.7613,21.7488,21.7551,24100.0
2005-05-16 13:00:00,34.9,34.9,34.88,34.88,23000.0,21.7551,21.7551,21.7426,21.7426,23000.0
2005-05-16 13:10:00,34.88,34.91,34.87,34.91,14700.0,21.7426,21.7613,21.7364,21.7613,14700.0
2005-05-16 13:20:00,34.9,34.95,34.89,34.95,20500.0,21.7551,21.7862,21.7488,21.7862,20500.0
2005-05-16 13:30:00,34.93,34.96,34.92,34.92,37600.0,21.7738,21.7925,21.7675,21.7675,37600.0
2005-05-16 13:40:00,34.93,34.98,34.92,34.98,28700.0,21.7738,21.8049,21.7675,21.8049,28700.0
2005-05-16 13:50:00,34.98,35.08,34.98,35.07,26700.0,21.8049,21.8673,21.8049,21.861,26700.0
2005-05-16 14:00:00,35.08,35.13,35.08,35.09,62900.0,21.8673,21.8984,21.8673,21.8735,62900.0
2005-05-16 14:10:00,35.1,35.12,35.08,35.12,58700.0,21.8797,21.8922,21.8673,21.8922,58700.0
2005-05-16 14:20:00,35.11,35.12,35.09,35.12,33200.0,21.886,21.8922,21.8735,21.8922,33200.0
2005-05-16 14:30:00,35.12,35.13,35.09,35.09,28300.0,21.8922,21.8984,21.8735,21.8735,28300.0
2005-05-16 14:40:00,35.09,35.09,35.05,35.07,19100.0,21.8735,21.8735,21.8486,21.861,19100.0
2005-05-16 14:50:00,35.07,35.1,35.07,35.09,22800.0,21.861,21.8797,21.861,21.8735,22800.0
2005-05-16 15:00:00,35.08,35.13,35.07,35.12,31200.0,21.8673,21.8984,21.861,21.8922,31200.0
2005-05-16 15:10:00,35.12,35.15,35.08,35.1,57800.0,21.8922,21.9109,21.8673,21.8797,57800.0
2005-05-16 15:20:00,35.1,35.16,35.1,35.14,39300.0,21.8797,21.9171,21.8797,21.9047,39300.0
2005-05-16 15:30:00,35.14,35.15,35.11,35.15,36000.0,21.9047,21.9109,21.886,21.9109,36000.0
2005-05-16 15:40:00,35.14,35.2,35.14,35.19,43600.0,21.9047,21.9421,21.9047,21.9358,43600.0
2005-05-16 15:50:00,35.18,35.23,35.17,35.2,42000.0,21.9296,21.9608,21.9234,21.9421,42000.0
2005-05-17 09:30:00,35.15,35.35,35.04,35.33,44400.0,21.9109,22.0356,21.8423,22.0231,44400.0
2005-05-17 09:40:00,35.33,35.42,35.21,35.32,92300.0,22.0231,22.0792,21.9483,22.0169,92300.0
2005-05-17 09:50:00,35.32,35.41,35.31,35.31,53400.0,22.0169,22.073,22.0106,22.0106,53400.0
2005-05-17 10:00:00,35.3,35.38,35.28,35.28,52100.0,22.0044,22.0543,21.9919,21.9919,52100.0
2005-05-17 10:10:00,35.29,35.31,35.26,35.3,37900.0,21.9982,22.0106,21.9795,22.0044,37900.0
2005-05-17 10:20:00,35.3,35.35,35.28,35.31,86000.0,22.0044,22.0356,21.9919,22.0106,86000.0
2005-05-17 10:30:00,35.31,35.31,35.28,35.3,59500.0,22.0106,22.0106,21.9919,22.0044,59500.0
2005-05-17 10:40:00,35.3,35.36,35.3,35.34,29800.0,22.0044,22.0418,22.0044,22.0293,29800.0
2005-05-17 10:50:00,35.35,35.36,35.32,35.32,44400.0,22.0356,22.0418,22.0169,22.0169,44400.0
2005-05-17 11:00:00,35.34,35.37,35.26,35.28,53600.0,22.0293,22.048,21.9795,21.9919,53600.0
2005-05-17 11:10:00,35.27,35.3,35.26,35.3,40300.0,21.9857,22.0044,21.9795,22.0044,40300.0
2005-05-17 11:20:00,35.3,35.34,35.29,35.3,31600.0,22.0044,22.0293,21.9982,22.0044,31600.0
2005-05-17 11:30:00,35.29,35.34,35.29,35.34,19500.0,21.9982,22.0293,21.9982,22.0293,19500.0
2005-05-17 11:40:00,35.34,35.41,35.33,35.39,28100.0,22.0293,22.073,22.0231,22.0605,28100.0
2005-05-17 11:50:00,35.39,35.4,35.37,35.38,15400.0,22.0605,22.0667,22.048,22.0543,15400.0
2005-05-17 12:00:00,35.37,35.39,35.37,35.38,18600.0,22.048,22.0605,22.048,22.0543,18600.0
2005-05-17 12:10:00,35.38,35.45,35.38,35.44,31400.0,22.0543,22.0979,22.0543,22.0917,31400.0
2005-05-17 12:20:00,35.43,35.45,35.39,35.41,21400.0,22.0854,22.0979,22.0605,22.073,21400.0
2005-05-17 12:30:00,35.41,35.41,35.35,35.36,40300.0,22.073,22.073,22.0356,22.0418,40300.0
2005-05-17 12:40:00,35.36,35.37,35.34,35.35,47900.0,22.0418,22.048,22.0293,22.0356,47900.0
2005-05-17 12:50:00,35.36,35.39,35.34,35.39,23800.0,22.0418,22.0605,22.0293,22.0605,23800.0
2005-05-17 13:00:00,35.38,35.4,35.36,35.39,14800.0,22.0543,22.0667,22.0418,22.0605,14800.0
2005-05-17 13:10:00,35.39,35.45,35.39,35.44,23800.0,22.0605,22.0979,22.0605,22.0917,23800.0
2005-05-17 13:20:00,35.44,35.46,35.43,35.45,19300.0,22.0917,22.1041,22.0854,22.0979,19300.0
2005-05-17 13:30:00,35.45,35.49,35.44,35.48,33600.0,22.0979,22.1228,22.0917,22.1166,33600.0
2005-05-17 13:40:00,35.48,35.53,35.48,35.49,62200.0,22.1166,22.1478,22.1166,22.1228,62200.0
2005-05-17 13:50:00,35.49,35.51,35.46,35.51,132600.0,22.1228,22.1353,22.1041,22.1353,132600.0
2005-05-17 14:00:00,35.52,35.64,35.5,35.6,84200.0,22.1415,22.2163,22.1291,22.1914,84200.0
2005-05-17 14:10:00,35.6,35.7,35.59,35.68,76200.0,22.1914,22.2537,22.1852,22.2413,76200.0
2005-05-17 14:20:00,35.68,35.71,35.66,35.71,39800.0,22.2413,22.26,22.2288,22.26,39800.0
2005-05-17 14:30:00,35.71,35.9,35.71,35.86,157000.0,22.26,22.3784,22.26,22.3535,157000.0
2005-05-17 14:40:00,35.88,35.95,35.86,35.9,118900.0,22.3659,22.4096,22.3535,22.3784,118900.0
2005-05-17 14:50:00,35.9,35.93,35.83,35.84,231200.0,22.3784,22.3971,22.3348,22.341,231200.0
2005-05-17 15:00:00,35.84,35.88,35.82,35.88,88200.0,22.341,22.3659,22.3285,22.3659,88200.0
2005-05-17 15:10:00,35.88,35.89,35.82,35.84,134800.0,22.3659,22.3722,22.3285,22.341,134800.0
2005-05-17 15:20:00,35.85,35.91,35.83,35.91,49900.0,22.3472,22.3846,22.3348,22.3846,49900.0
2005-05-17 15:30:00,35.92,35.98,35.89,35.96,108300.0,22.3909,22.4283,22.3722,22.4158,108300.0
2005-05-17 15:40:00,35.97,36.0,35.9,35.91,146900.0,22.422,22.4407,22.3784,22.3846,146900.0
2005-05-17 15:50:00,35.91,35.95,35.84,35.87,130100.0,22.3846,22.4096,22.341,22.3597,130100.0
2005-05-18 09:30:00,35.98,36.0,35.87,35.95,132100.0,22.4283,22.4407,22.3597,22.4096,132100.0
2005-05-18 09:40:00,35.94,35.99,35.83,35.83,70000.0,22.4033,22.4345,22.3348,22.3348,70000.0
2005-05-18 09:50:00,35.84,35.94,35.83,35.85,41000.0,22.341,22.4033,22.3348,22.3472,41000.0
2005-05-18 10:00:00,35.86,35.9,35.78,35.88,49100.0,22.3535,22.3784,22.3036,22.3659,49100.0
2005-05-18 10:10:00,35.89,35.94,35.85,35.86,74700.0,22.3722,22.4033,22.3472,22.3535,74700.0
2005-05-18 10:20:00,35.86,35.9,35.84,35.89,60500.0,22.3535,22.3784,22.341,22.3722,60500.0
2005-05-18 10:30:00,35.89,35.95,35.87,35.91,112900.0,22.3722,22.4096,22.3597,22.3846,112900.0
2005-05-18 10:40:00,35.91,35.91,35.82,35.82,91600.0,22.3846,22.3846,22.3285,22.3285,91600.0
2005-05-18 10:50:00,35.81,35.88,35.79,35.88,34500.0,22.3223,22.3659,22.3098,22.3659,34500.0
2005-05-18 11:00:00,35.89,35.89,35.82,35.88,38500.0,22.3722,22.3722,22.3285,22.3659,38500.0
2005-05-18 11:10:00,35.89,35.9,35.87,35.89,56300.0,22.3722,22.3784,22.3597,22.3722,56300.0
2005-05-18 11:20:00,35.89,35.89,35.83,35.83,62900.0,22.3722,22.3722,22.3348,22.3348,62900.0
2005-05-18 11:30:00,35.82,35.85,35.74,35.74,43100.0,22.3285,22.3472,22.2787,22.2787,43100.0
2005-05-18 11:40:00,35.75,35.77,35.74,35.76,16700.0,22.2849,22.2974,22.2787,22.2911,16700.0
2005-05-18 11:50:00,35.76,35.8,35.76,35.77,31400.0,22.2911,22.3161,22.2911,22.2974,31400.0
2005-05-18 12:00:00,35.77,35.78,35.73,35.75,51200.0,22.2974,22.3036,22.2724,22.2849,51200.0
2005-05-18 12:10:00,35.76,35.8,35.76,35.78,31800.0,22.2911,22.3161,22.2911,22.3036,31800.0
2005-05-18 12:20:00,35.78,35.79,35.73,35.73,22500.0,22.3036,22.3098,22.2724,22.2724,22500.0
2005-05-18 12:30:00,35.73,35.73,35.67,35.68,48200.0,22.2724,22.2724,22.235,22.2413,48200.0
2005-05-18 12:40:00,35.7,35.74,35.66,35.68,35400.0,22.2537,22.2787,22.2288,22.2413,35400.0
2005-05-18 12:50:00,35.68,35.8,35.68,35.77,34900.0,22.2413,22.3161,22.2413,22.2974,34900.0
2005-05-18 13:00:00,35.78,35.79,35.75,35.76,21400.0,22.3036,22.3098,22.2849,22.2911,21400.0
2005-05-18 13:10:00,35.76,35.76,35.7,35.7,35500.0,22.2911,22.2911,22.2537,22.2537,35500.0
2005-05-18 13:20:00,35.7,35.71,35.68,35.71,18400.0,22.2537,22.26,22.2413,22.26,18400.0
2005-05-18 13:30:00,35.71,35.71,35.64,35.66,49400.0,22.26,22.26,22.2163,22.2288,49400.0
2005-05-18 13:40:00,35.65,35.66,35.46,35.47,72300.0,22.2226,22.2288,22.1041,22.1104,72300.0
2005-05-18 13:50:00,35.47,35.54,35.47,35.48,40000.0,22.1104,22.154,22.1104,22.1166,40000.0
2005-05-18 14:00:00,35.48,35.58,35.48,35.58,19700.0,22.1166,22.1789,22.1166,22.1789,19700.0
2005-05-18 14:10:00,35.59,35.65,35.58,35.64,41800.0,22.1852,22.2226,22.1789,22.2163,41800.0
2005-05-18 14:20:00,35.64,35.68,35.61,35.65,46600.0,22.2163,22.2413,22.1976,22.2226,46600.0
2005-05-18 14:30:00,35.65,35.72,35.61,35.66,31900.0,22.2226,22.2662,22.1976,22.2288,31900.0
2005-05-18 14:40:00,35.66,35.7,35.64,35.67,37600.0,22.2288,22.2537,22.2163,22.235,37600.0
2005-05-18 14:50:00,35.67,35.73,35.65,35.67,71900.0,22.235,22.2724,22.2226,22.235,71900.0
2005-05-18 15:00:00,35.67,35.69,35.6,35.69,38600.0,22.235,22.2475,22.1914,22.2475,38600.0
2005-05-18 15:10:00,35.69,35.7,35.6,35.6,38100.0,22.2475,22.2537,22.1914,22.1914,38100.0
2005-05-18 15:20:00,35.59,35.6,35.55,35.55,63700.0,22.1852,22.1914,22.1602,22.1602,63700.0
2005-05-18 15:30:00,35.55,35.63,35.55,35.57,56200.0,22.1602,22.2101,22.1602,22.1727,56200.0
2005-05-18 15:40:00,35.58,35.64,35.57,35.61,51200.0,22.1789,22.2163,22.1727,22.1976,51200.0
2005-05-18 15:50:00,35.61,35.64,35.57,35.57,65800.0,22.1976,22.2163,22.1727,22.1727,65800.0
2005-05-19 09:30:00,35.7,35.89,35.7,35.86,49000.0,22.2537,22.3722,22.2537,22.3535,49000.0
2005-05-19 09:40:00,35.84,35.85,35.58,35.58,87600.0,22.341,22.3472,22.1789,22.1789,87600.0
2005-05-19 09:50:00,35.58,35.75,35.58,35.69,61700.0,22.1789,22.2849,22.1789,22.2475,61700.0
2005-05-19 10:00:00,35.69,35.8,35.69,35.8,101000.0,22.2475,22.3161,22.2475,22.3161,101000.0
2005-05-19 10:10:00,35.8,35.82,35.72,35.73,59900.0,22.3161,22.3285,22.2662,22.2724,59900.0
2005-05-19 10:20:00,35.73,35.77,35.68,35.76,50100.0,22.2724,22.2974,22.2413,22.2911,50100.0
2005-05-19 10:30:00,35.76,35.78,35.7,35.71,39400.0,22.2911,22.3036,22.2537,22.26,39400.0
2005-05-19 10:40:00,35.7,35.8,35.7,35.8,30200.0,22.2537,22.3161,22.2537,22.3161,30200.0
2005-05-19 10:50:00,35.8,35.84,35.78,35.8,38100.0,22.3161,22.341,22.3036,22.3161,38100.0
2005-05-19 11:00:00,35.81,35.84,35.8,35.84,31300.0,22.3223,22.341,22.3161,22.341,31300.0
2005-05-19 11:10:00,35.84,35.91,35.84,35.88,62400.0,22.341,22.3846,22.341,22.3659,62400.0
2005-05-19 11:20:00,35.87,35.88,35.81,35.84,44700.0,22.3597,22.3659,22.3223,22.341,44700.0
2005-05-19 11:30:00,35.84,35.85,35.82,35.84,17300.0,22.341,22.3472,22.3285,22.341,17300.0
2005-05-19 11:40:00,35.85,35.85,35.8,35.8,30500.0,22.3472,22.3472,22.3161,22.3161,30500.0
2005-05-19 11:50:00,35.8,35.82,35.78,35.82,48100.0,22.3161,22.3285,22.3036,22.3285,48100.0
2005-05-19 12:00:00,35.82,35.82,35.75,35.81,36400.0,22.3285,22.3285,22.2849,22.3223,36400.0
2005-05-19 12:10:00,35.8,35.85,35.79,35.83,24600.0,22.3161,22.3472,22.3098,22.3348,24600.0
2005-05-19 12:20:00,35.84,35.87,35.81,35.84,33800.0,22.341,22.3597,22.3223,22.341,33800.0
2005-05-19 12:30:00,35.85,35.85,35.83,35.83,12300.0,22.3472,22.3472,22.3348,22.3348,12300.0
2005-05-19 12:40:00,35.84,35.85,35.84,35.85,4200.0,22.341,22.3472,22.341,22.3472,4200.0
2005-05-19 12:50:00,35.85,35.87,35.85,35.86,25000.0,22.3472,22.3597,22.3472,22.3535,25000.0
2005-05-19 13:00:00,35.86,35.89,35.86,35.88,22500.0,22.3535,22.3722,22.3535,22.3659,22500.0
2005-05-19 13:10:00,35.88,35.89,35.87,35.88,11200.0,22.3659,22.3722,22.3597,22.3659,11200.0
2005-05-19 13:20:00,35.88,35.88,35.86,35.87,17100.0,22.3659,22.3659,22.3535,22.3597,17100.0
2005-05-19 13:30:00,35.87,35.88,35.85,35.85,34100.0,22.3597,22.3659,22.3472,22.3472,34100.0
2005-05-19 13:40:00,35.83,35.84,35.74,35.74,47300.0,22.3348,22.341,22.2787,22.2787,47300.0
2005-05-19 13:50:00,35.74,35.8,35.7,35.76,25900.0,22.2787,22.3161,22.2537,22.2911,25900.0
2005-05-19 14:00:00,35.75,35.8,35.73,35.8,24000.0,22.2849,22.3161,22.2724,22.3161,24000.0
2005-05-19 14:10:00,35.81,35.86,35.81,35.86,34400.0,22.3223,22.3535,22.3223,22.3535,34400.0
2005-05-19 14:20:00,35.86,35.88,35.83,35.86,45000.0,22.3535,22.3659,22.3348,22.3535,45000.0
2005-05-19 14:30:00,35.86,35.86,35.81,35.83,24200.0,22.3535,22.3535,22.3223,22.3348,24200.0
2005-05-19 14:40:00,35.83,35.85,35.8,35.85,70700.0,22.3348,22.3472,22.3161,22.3472,70700.0
2005-05-19 14:50:00,35.85,35.91,35.85,35.91,59200.0,22.3472,22.3846,22.3472,22.3846,59200.0
2005-05-19 15:00:00,35.91,35.93,35.88,35.92,66800.0,22.3846,22.3971,22.3659,22.3909,66800.0
2005-05-19 15:10:00,35.92,35.93,35.86,35.89,55300.0,22.3909,22.3971,22.3535,22.3722,55300.0
2005-05-19 15:20:00,35.9,35.92,35.9,35.91,155400.0,22.3784,22.3909,22.3784,22.3846,155400.0
2005-05-19 15:30:00,35.91,35.95,35.89,35.94,187900.0,22.3846,22.4096,22.3722,22.4033,187900.0
2005-05-19 15:40:00,35.94,35.94,35.88,35.9,115000.0,22.4033,22.4033,22.3659,22.3784,115000.0
2005-05-19 15:50:00,35.89,35.9,35.88,35.89,35500.0,22.3722,22.3784,22.3659,22.3722,35500.0
2005-05-20 09:30:00,35.9,35.94,35.8,35.93,139600.0,22.3784,22.4033,22.3161,22.3971,139600.0
2005-05-20 09:40:00,35.94,35.95,35.86,35.93,106300.0,22.4033,22.4096,22.3535,22.3971,106300.0
2005-05-20 09:50:00,35.93,35.93,35.84,35.84,79400.0,22.3971,22.3971,22.341,22.341,79400.0
2005-05-20 10:00:00,35.84,35.9,35.82,35.82,89400.0,22.341,22.3784,22.3285,22.3285,89400.0
2005-05-20 10:10:00,35.84,35.9,35.79,35.82,124800.0,22.341,22.3784,22.3098,22.3285,124800.0
2005-05-20 10:20:00,35.81,35.84,35.79,35.84,49900.0,22.3223,22.341,22.3098,22.341,49900.0
2005-05-20 10:30:00,35.85,35.86,35.83,35.86,65100.0,22.3472,22.3535,22.3348,22.3535,65100.0
2005-05-20 10:40:00,35.86,35.88,35.82,35.88,29200.0,22.3535,22.3659,22.3285,22.3659,29200.0
2005-05-20 10:50:00,35.88,35.9,35.87,35.88,20000.0,22.3659,22.3784,22.3597,22.3659,20000.0
2005-05-20 11:00:00,35.88,35.9,35.84,35.87,29900.0,22.3659,22.3784,22.341,22.3597,29900.0
2005-05-20 11:10:00,35.87,35.9,35.87,35.9,39800.0,22.3597,22.3784,22.3597,22.3784,39800.0
2005-05-20 11:20:00,35.89,35.9,35.8,35.82,45700.0,22.3722,22.3784,22.3161,22.3285,45700.0
2005-05-20 11:30:00,35.82,35.82,35.78,35.78,31000.0,22.3285,22.3285,22.3036,22.3036,31000.0
2005-05-20 11:40:00,35.78,35.8,35.77,35.78,12800.0,22.3036,22.3161,22.2974,22.3036,12800.0
2005-05-20 11:50:00,35.8,35.81,35.76,35.8,31600.0,22.3161,22.3223,22.2911,22.3161,31600.0
2005-05-20 12:00:00,35.79,35.8,35.78,35.79,9300.0,22.3098,22.3161,22.3036,22.3098,9300.0
2005-05-20 12:10:00,35.79,35.82,35.79,35.81,12400.0,22.3098,22.3285,22.3098,22.3223,12400.0
2005-05-20 12:20:00,35.81,35.85,35.8,35.83,12400.0,22.3223,22.3472,22.3161,22.3348,12400.0
2005-05-20 12:30:00,35.84,35.84,35.79,35.83,18600.0,22.341,22.341,22.3098,22.3348,18600.0
2005-05-20 12:40:00,35.83,35.85,35.82,35.85,6800.0,22.3348,22.3472,22.3285,22.3472,6800.0
2005-05-20 12:50:00,35.85,35.88,35.85,35.88,13400.0,22.3472,22.3659,22.3472,22.3659,13400.0
2005-05-20 13:00:00,35.88,35.9,35.87,35.9,159400.0,22.3659,22.3784,22.3597,22.3784,159400.0
2005-05-20 13:10:00,35.9,35.92,35.89,35.91,21700.0,22.3784,22.3909,22.3722,22.3846,21700.0
2005-05-20 13:20:00,35.91,35.92,35.89,35.9,93500.0,22.3846,22.3909,22.3722,22.3784,93500.0
2005-05-20 13:30:00,35.9,35.9,35.88,35.89,86300.0,22.3784,22.3784,22.3659,22.3722,86300.0
2005-05-20 13:40:00,35.89,35.93,35.88,35.92,185400.0,22.3722,22.3971,22.3659,22.3909,185400.0
2005-05-20 13:50:00,35.93,35.96,35.9,35.94,40300.0,22.3971,22.4158,22.3784,22.4033,40300.0
2005-05-20 14:00:00,35.93,35.94,35.92,35.94,7800.0,22.3971,22.4033,22.3909,22.4033,7800.0
2005-05-20 14:10:00,35.94,35.97,35.92,35.92,23100.0,22.4033,22.422,22.3909,22.3909,23100.0
2005-05-20 14:20:00,35.92,35.95,35.91,35.92,23400.0,22.3909,22.4096,22.3846,22.3909,23400.0
2005-05-20 14:30:00,35.93,35.94,35.9,35.93,68900.0,22.3971,22.4033,22.3784,22.3971,68900.0
2005-05-20 14:40:00,35.93,35.94,35.9,35.91,41400.0,22.3971,22.4033,22.3784,22.3846,41400.0
2005-05-20 14:50:00,35.91,35.92,35.89,35.92,23400.0,22.3846,22.3909,22.3722,22.3909,23400.0
2005-05-20 15:00:00,35.91,35.91,35.87,35.89,28900.0,22.3846,22.3846,22.3597,22.3722,28900.0
2005-05-20 15:10:00,35.88,35.89,35.87,35.89,17400.0,22.3659,22.3722,22.3597,22.3722,17400.0
2005-05-20 15:20:00,35.89,35.91,35.89,35.89,62600.0,22.3722,22.3846,22.3722,22.3722,62600.0
2005-05-20 15:30:00,35.89,35.91,35.88,35.91,33500.0,22.3722,22.3846,22.3659,22.3846,33500.0
2005-05-20 15:40:00,35.91,35.98,35.88,35.89,70500.0,22.3846,22.4283,22.3659,22.3722,70500.0
2005-05-20 15:50:00,35.89,35.91,35.85,35.88,48700.0,22.3722,22.3846,22.3472,22.3659,48700.0
2005-05-23 09:30:00,35.9,35.9,35.79,35.79,55600.0,22.3784,22.3784,22.3098,22.3098,55600.0
2005-05-23 09:40:00,35.79,35.86,35.76,35.84,47100.0,22.3098,22.3535,22.2911,22.341,47100.0
2005-05-23 09:50:00,35.84,35.89,35.81,35.88,32800.0,22.341,22.3722,22.3223,22.3659,32800.0
2005-05-23 10:00:00,35.88,35.9,35.81,35.87,48200.0,22.3659,22.3784,22.3223,22.3597,48200.0
2005-05-23 10:10:00,35.86,35.88,35.84,35.86,25700.0,22.3535,22.3659,22.341,22.3535,25700.0
2005-05-23 10:20:00,35.86,35.89,35.85,35.89,16900.0,22.3535,22.3722,22.3472,22.3722,16900.0
2005-05-23 10:30:00,35.9,35.9,35.86,35.88,49700.0,22.3784,22.3784,22.3535,22.3659,49700.0
2005-05-23 10:40:00,35.88,35.89,35.84,35.85,25500.0,22.3659,22.3722,22.341,22.3472,25500.0
2005-05-23 10:50:00,35.84,35.85,35.84,35.85,14600.0,22.341,22.3472,22.341,22.3472,14600.0
2005-05-23 11:00:00,35.85,35.86,35.81,35.85,24700.0,22.3472,22.3535,22.3223,22.3472,24700.0
2005-05-23 11:10:00,35.85,35.86,35.85,35.86,9500.0,22.3472,22.3535,22.3472,22.3535,9500.0
2005-05-23 11:20:00,35.87,35.88,35.85,35.87,13900.0,22.3597,22.3659,22.3472,22.3597,13900.0
2005-05-23 11:30:00,35.86,35.88,35.85,35.86,14900.0,22.3535,22.3659,22.3472,22.3535,14900.0
2005-05-23 11:40:00,35.87,35.87,35.85,35.86,12200.0,22.3597,22.3597,22.3472,22.3535,12200.0
2005-05-23 11:50:00,35.86,35.89,35.86,35.89,18000.0,22.3535,22.3722,22.3535,22.3722,18000.0
2005-05-23 12:00:00,35.89,35.9,35.87,35.89,25200.0,22.3722,22.3784,22.3597,22.3722,25200.0
2005-05-23 12:10:00,35.89,35.91,35.88,35.9,36800.0,22.3722,22.3846,22.3659,22.3784,36800.0
2005-05-23 12:20:00,35.89,35.9,35.89,35.89,25600.0,22.3722,22.3784,22.3722,22.3722,25600.0
2005-05-23 12:30:00,35.88,35.9,35.88,35.88,33600.0,22.3659,22.3784,22.3659,22.3659,33600.0
2005-05-23 12:40:00,35.89,35.9,35.88,35.89,8800.0,22.3722,22.3784,22.3659,22.3722,8800.0
2005-05-23 12:50:00,35.89,35.89,35.88,35.88,10000.0,22.3722,22.3722,22.3659,22.3659,10000.0
2005-05-23 13:00:00,35.89,35.9,35.87,35.89,13900.0,22.3722,22.3784,22.3597,22.3722,13900.0
2005-05-23 13:10:00,35.88,35.89,35.88,35.89,6100.0,22.3659,22.3722,22.3659,22.3722,6100.0
2005-05-23 13:20:00,35.89,35.9,35.89,35.89,40300.0,22.3722,22.3784,22.3722,22.3722,40300.0
2005-05-23 13:30:00,35.89,35.9,35.88,35.89,19600.0,22.3722,22.3784,22.3659,22.3722,19600.0
2005-05-23 13:40:00,35.89,35.9,35.87,35.88,52200.0,22.3722,22.3784,22.3597,22.3659,52200.0
2005-05-23 13:50:00,35.89,35.9,35.85,35.88,21400.0,22.3722,22.3784,22.3472,22.3659,21400.0
2005-05-23 14:00:00,35.88,35.89,35.85,35.89,45500.0,22.3659,22.3722,22.3472,22.3722,45500.0
2005-05-23 14:10:00,35.89,35.9,35.87,35.9,44000.0,22.3722,22.3784,22.3597,22.3784,44000.0
2005-05-23 14:20:00,35.9,35.9,35.87,35.89,14800.0,22.3784,22.3784,22.3597,22.3722,14800.0
2005-05-23 14:30:00,35.9,35.9,35.87,35.88,20800.0,22.3784,22.3784,22.3597,22.3659,20800.0
2005-05-23 14:40:00,35.88,35.89,35.87,35.89,21900.0,22.3659,22.3722,22.3597,22.3722,21900.0
2005-05-23 14:50:00,35.9,35.9,35.88,35.88,18500.0,22.3784,22.3784,22.3659,22.3659,18500.0
2005-05-23 15:00:00,35.88,35.89,35.87,35.87,25700.0,22.3659,22.3722,22.3597,22.3597,25700.0
2005-05-23 15:10:00,35.87,35.9,35.86,35.9,54700.0,22.3597,22.3784,22.3535,22.3784,54700.0
2005-05-23 15:20:00,35.9,35.9,35.86,35.87,34200.0,22.3784,22.3784,22.3535,22.3597,34200.0
2005-05-23 15:30:00,35.9,35.93,35.9,35.91,239300.0,22.3784,22.3971,22.3784,22.3846,239300.0
2005-05-23 15:40:00,35.91,35.92,35.89,35.9,56500.0,22.3846,22.3909,22.3722,22.3784,56500.0
2005-05-23 15:50:00,35.9,35.92,35.87,35.9,62900.0,22.3784,22.3909,22.3597,22.3784,62900.0
2005-05-24 09:30:00,35.75,35.9,35.73,35.83,66400.0,22.2849,22.3784,22.2724,22.3348,66400.0
2005-05-24 09:40:00,35.83,35.88,35.77,35.81,48800.0,22.3348,22.3659,22.2974,22.3223,48800.0
2005-05-24 09:50:00,35.8,35.85,35.78,35.8,60900.0,22.3161,22.3472,22.3036,22.3161,60900.0
2005-05-24 10:00:00,35.8,35.82,35.69,35.69,65600.0,22.3161,22.3285,22.2475,22.2475,65600.0
2005-05-24 10:10:00,35.69,35.72,35.66,35.67,53200.0,22.2475,22.2662,22.2288,22.235,53200.0
2005-05-24 10:20:00,35.67,35.74,35.65,35.72,62800.0,22.235,22.2787,22.2226,22.2662,62800.0
2005-05-24 10:30:00,35.73,35.8,35.73,35.76,54800.0,22.2724,22.3161,22.2724,22.2911,54800.0
2005-05-24 10:40:00,35.76,35.78,35.73,35.73,26500.0,22.2911,22.3036,22.2724,22.2724,26500.0
2005-05-24 10:50:00,35.72,35.8,35.72,35.8,31700.0,22.2662,22.3161,22.2662,22.3161,31700.0
2005-05-24 11:00:00,35.8,35.84,35.76,35.84,46500.0,22.3161,22.341,22.2911,22.341,46500.0
2005-05-24 11:10:00,35.83,35.86,35.78,35.81,58200.0,22.3348,22.3535,22.3036,22.3223,58200.0
2005-05-24 11:20:00,35.81,35.84,35.8,35.81,19000.0,22.3223,22.341,22.3161,22.3223,19000.0
2005-05-24 11:30:00,35.81,35.85,35.81,35.83,17800.0,22.3223,22.3472,22.3223,22.3348,17800.0
2005-05-24 11:40:00,35.83,35.85,35.82,35.84,22900.0,22.3348,22.3472,22.3285,22.341,22900.0
2005-05-24 11:50:00,35.84,35.84,35.76,35.77,40800.0,22.341,22.341,22.2911,22.2974,40800.0
2005-05-24 12:00:00,35.77,35.81,35.76,35.8,46800.0,22.2974,22.3223,22.2911,22.3161,46800.0
2005-05-24 12:10:00,35.8,35.82,35.8,35.81,14100.0,22.3161,22.3285,22.3161,22.3223,14100.0
2005-05-24 12:20:00,35.8,35.81,35.76,35.76,26300.0,22.3161,22.3223,22.2911,22.2911,26300.0
2005-05-24 12:30:00,35.75,35.77,35.74,35.76,21700.0,22.2849,22.2974,22.2787,22.2911,21700.0
2005-05-24 12:40:00,35.76,35.81,35.76,35.8,30900.0,22.2911,22.3223,22.2911,22.3161,30900.0
2005-05-24 12:50:00,35.8,35.8,35.75,35.75,49200.0,22.3161,22.3161,22.2849,22.2849,49200.0
2005-05-24 13:00:00,35.74,35.76,35.72,35.72,23500.0,22.2787,22.2911,22.2662,22.2662,23500.0
2005-05-24 13:10:00,35.72,35.75,35.72,35.75,22500.0,22.2662,22.2849,22.2662,22.2849,22500.0
2005-05-24 13:20:00,35.74,35.75,35.73,35.75,11700.0,22.2787,22.2849,22.2724,22.2849,11700.0
2005-05-24 13:30:00,35.75,35.75,35.74,35.75,15300.0,22.2849,22.2849,22.2787,22.2849,15300.0
2005-05-24 13:40:00,35.75,35.77,35.72,35.73,54700.0,22.2849,22.2974,22.2662,22.2724,54700.0
2005-05-24 13:50:00,35.73,35.74,35.71,35.71,25100.0,22.2724,22.2787,22.26,22.26,25100.0
2005-05-24 14:00:00,35.71,35.75,35.65,35.73,53500.0,22.26,22.2849,22.2226,22.2724,53500.0
2005-05-24 14:10:00,35.73,35.73,35.67,35.71,35700.0,22.2724,22.2724,22.235,22.26,35700.0
2005-05-24 14:20:00,35.71,35.75,35.71,35.73,50000.0,22.26,22.2849,22.26,22.2724,50000.0
2005-05-24 14:30:00,35.73,35.75,35.73,35.74,27900.0,22.2724,22.2849,22.2724,22.2787,27900.0
2005-05-24 14:40:00,35.73,35.77,35.72,35.77,121600.0,22.2724,22.2974,22.2662,22.2974,121600.0
2005-05-24 14:50:00,35.77,35.77,35.75,35.76,27100.0,22.2974,22.2974,22.2849,22.2911,27100.0
2005-05-24 15:00:00,35.77,35.79,35.76,35.78,13200.0,22.2974,22.3098,22.2911,22.3036,13200.0
2005-05-24 15:10:00,35.79,35.83,35.79,35.8,28400.0,22.3098,22.3348,22.3098,22.3161,28400.0
2005-05-24 15:20:00,35.8,35.89,35.8,35.88,29500.0,22.3161,22.3722,22.3161,22.3659,29500.0
2005-05-24 15:30:00,35.88,35.9,35.85,35.87,49700.0,22.3659,22.3784,22.3472,22.3597,49700.0
2005-05-24 15:40:00,35.87,35.87,35.83,35.85,68800.0,22.3597,22.3597,22.3348,22.3472,68800.0
2005-05-24 15:50:00,35.85,35.85,35.79,35.84,71700.0,22.3472,22.3472,22.3098,22.341,71700.0
2005-05-25 09:30:00,35.68,35.81,35.68,35.79,28000.0,22.2413,22.3223,22.2413,22.3098,28000.0
2005-05-25 09:40:00,35.79,35.85,35.76,35.78,25500.0,22.3098,22.3472,22.2911,22.3036,25500.0
2005-05-25 09:50:00,35.78,35.79,35.72,35.78,78300.0,22.3036,22.3098,22.2662,22.3036,78300.0
2005-05-25 10:00:00,35.78,35.79,35.71,35.73,48500.0,22.3036,22.3098,22.26,22.2724,48500.0
2005-05-25 10:10:00,35.73,35.74,35.7,35.71,36600.0,22.2724,22.2787,22.2537,22.26,36600.0
2005-05-25 10:20:00,35.71,35.71,35.65,35.69,25300.0,22.26,22.26,22.2226,22.2475,25300.0
2005-05-25 10:30:00,35.71,35.71,35.63,35.65,28900.0,22.26,22.26,22.2101,22.2226,28900.0
2005-05-25 10:40:00,35.65,35.68,35.62,35.66,17600.0,22.2226,22.2413,22.2039,22.2288,17600.0
2005-05-25 10:50:00,35.65,35.67,35.64,35.67,21600.0,22.2226,22.235,22.2163,22.235,21600.0
2005-05-25 11:00:00,35.67,35.69,35.66,35.69,18100.0,22.235,22.2475,22.2288,22.2475,18100.0
2005-05-25 11:10:00,35.69,35.7,35.64,35.69,25500.0,22.2475,22.2537,22.2163,22.2475,25500.0
2005-05-25 11:20:00,35.69,35.7,35.69,35.7,19900.0,22.2475,22.2537,22.2475,22.2537,19900.0
2005-05-25 11:30:00,35.7,35.74,35.69,35.72,26200.0,22.2537,22.2787,22.2475,22.2662,26200.0
2005-05-25 11:40:00,35.72,35.74,35.71,35.71,16900.0,22.2662,22.2787,22.26,22.26,16900.0
2005-05-25 11:50:00,35.71,35.73,35.7,35.73,10100.0,22.26,22.2724,22.2537,22.2724,10100.0
2005-05-25 12:00:00,35.73,35.76,35.73,35.75,29900.0,22.2724,22.2911,22.2724,22.2849,29900.0
2005-05-25 12:10:00,35.74,35.74,35.71,35.71,21700.0,22.2787,22.2787,22.26,22.26,21700.0
2005-05-25 12:20:00,35.7,35.7,35.66,35.66,29400.0,22.2537,22.2537,22.2288,22.2288,29400.0
2005-05-25 12:30:00,35.66,35.69,35.65,35.68,22700.0,22.2288,22.2475,22.2226,22.2413,22700.0
2005-05-25 12:40:00,35.68,35.7,35.67,35.69,9100.0,22.2413,22.2537,22.235,22.2475,9100.0
2005-05-25 12:50:00,35.69,35.69,35.63,35.64,11500.0,22.2475,22.2475,22.2101,22.2163,11500.0
2005-05-25 13:00:00,35.65,35.66,35.63,35.66,14200.0,22.2226,22.2288,22.2101,22.2288,14200.0
2005-05-25 13:10:00,35.65,35.66,35.65,35.66,5100.0,22.2226,22.2288,22.2226,22.2288,5100.0
2005-05-25 13:20:00,35.65,35.65,35.6,35.6,20700.0,22.2226,22.2226,22.1914,22.1914,20700.0
2005-05-25 13:30:00,35.62,35.64,35.61,35.63,11900.0,22.2039,22.2163,22.1976,22.2101,11900.0
2005-05-25 13:40:00,35.65,35.65,35.61,35.61,22500.0,22.2226,22.2226,22.1976,22.1976,22500.0
2005-05-25 13:50:00,35.61,35.66,35.61,35.64,17600.0,22.1976,22.2288,22.1976,22.2163,17600.0
2005-05-25 14:00:00,35.64,35.69,35.62,35.69,26100.0,22.2163,22.2475,22.2039,22.2475,26100.0
2005-05-25 14:10:00,35.69,35.69,35.68,35.68,19900.0,22.2475,22.2475,22.2413,22.2413,19900.0
2005-05-25 14:20:00,35.68,35.69,35.67,35.69,11400.0,22.2413,22.2475,22.235,22.2475,11400.0
2005-05-25 14:30:00,35.69,35.75,35.68,35.69,55700.0,22.2475,22.2849,22.2413,22.2475,55700.0
2005-05-25 14:40:00,35.7,35.76,35.7,35.73,33800.0,22.2537,22.2911,22.2537,22.2724,33800.0
2005-05-25 14:50:00,35.73,35.75,35.72,35.74,27100.0,22.2724,22.2849,22.2662,22.2787,27100.0
2005-05-25 15:00:00,35.75,35.75,35.7,35.7,22300.0,22.2849,22.2849,22.2537,22.2537,22300.0
2005-05-25 15:10:00,35.7,35.72,35.68,35.69,40400.0,22.2537,22.2662,22.2413,22.2475,40400.0
2005-05-25 15:20:00,35.69,35.7,35.65,35.66,45200.0,22.2475,22.2537,22.2226,22.2288,45200.0
2005-05-25 15:30:00,35.66,35.69,35.64,35.68,45200.0,22.2288,22.2475,22.2163,22.2413,45200.0
2005-05-25 15:40:00,35.68,35.7,35.63,35.66,41700.0,22.2413,22.2537,22.2101,22.2288,41700.0
2005-05-25 15:50:00,35.65,35.69,35.64,35.64,31600.0,22.2226,22.2475,22.2163,22.2163,31600.0
2005-05-26 09:30:00,35.72,35.91,35.69,35.71,55600.0,22.2662,22.3846,22.2475,22.26,55600.0
2005-05-26 09:40:00,35.71,35.77,35.63,35.71,34900.0,22.26,22.2974,22.2101,22.26,34900.0
2005-05-26 09:50:00,35.71,35.75,35.7,35.75,37100.0,22.26,22.2849,22.2537,22.2849,37100.0
2005-05-26 10:00:00,35.73,35.76,35.64,35.75,52900.0,22.2724,22.2911,22.2163,22.2849,52900.0
2005-05-26 10:10:00,35.75,35.79,35.73,35.75,45700.0,22.2849,22.3098,22.2724,22.2849,45700.0
2005-05-26 10:20:00,35.76,35.79,35.75,35.75,51400.0,22.2911,22.3098,22.2849,22.2849,51400.0
2005-05-26 10:30:00,35.75,35.87,35.75,35.85,54700.0,22.2849,22.3597,22.2849,22.3472,54700.0
2005-05-26 10:40:00,35.86,35.92,35.86,35.91,34900.0,22.3535,22.3909,22.3535,22.3846,34900.0
2005-05-26 10:50:00,35.91,35.92,35.86,35.9,50100.0,22.3846,22.3909,22.3535,22.3784,50100.0
2005-05-26 11:00:00,35.9,35.99,35.89,35.99,70200.0,22.3784,22.4345,22.3722,22.4345,70200.0
2005-05-26 11:10:00,35.99,35.99,35.95,35.99,51600.0,22.4345,22.4345,22.4096,22.4345,51600.0
2005-05-26 11:20:00,35.99,35.99,35.98,35.98,31400.0,22.4345,22.4345,22.4283,22.4283,31400.0
2005-05-26 11:30:00,35.98,36.0,35.97,36.0,20100.0,22.4283,22.4407,22.422,22.4407,20100.0
2005-05-26 11:40:00,36.0,36.0,35.97,35.99,29800.0,22.4407,22.4407,22.422,22.4345,29800.0
2005-05-26 11:50:00,35.99,36.02,35.98,36.02,66500.0,22.4345,22.4532,22.4283,22.4532,66500.0
2005-05-26 12:00:00,36.02,36.05,36.01,36.05,15000.0,22.4532,22.4719,22.447,22.4719,15000.0
2005-05-26 12:10:00,36.05,36.11,36.05,36.1,35600.0,22.4719,22.5093,22.4719,22.5031,35600.0
2005-05-26 12:20:00,36.1,36.13,36.07,36.07,51500.0,22.5031,22.5218,22.4844,22.4844,51500.0
2005-05-26 12:30:00,36.07,36.08,36.06,36.08,26200.0,22.4844,22.4906,22.4781,22.4906,26200.0
2005-05-26 12:40:00,36.08,36.12,36.08,36.11,26200.0,22.4906,22.5155,22.4906,22.5093,26200.0
2005-05-26 12:50:00,36.11,36.12,36.06,36.08,22400.0,22.5093,22.5155,22.4781,22.4906,22400.0
2005-05-26 13:00:00,36.08,36.09,36.06,36.06,23900.0,22.4906,22.4968,22.4781,22.4781,23900.0
2005-05-26 13:10:00,36.08,36.11,36.06,36.07,43100.0,22.4906,22.5093,22.4781,22.4844,43100.0
2005-05-26 13:20:00,36.09,36.09,36.06,36.06,31400.0,22.4968,22.4968,22.4781,22.4781,31400.0
2005-05-26 13:30:00,36.06,36.07,36.0,36.01,107100.0,22.4781,22.4844,22.4407,22.447,107100.0
2005-05-26 13:40:00,36.01,36.01,35.99,36.0,56000.0,22.447,22.447,22.4345,22.4407,56000.0
2005-05-26 13:50:00,35.99,36.07,35.97,36.07,28600.0,22.4345,22.4844,22.422,22.4844,28600.0
2005-05-26 14:00:00,36.07,36.11,36.07,36.1,27500.0,22.4844,22.5093,22.4844,22.5031,27500.0
2005-05-26 14:10:00,36.1,36.11,36.07,36.08,27000.0,22.5031,22.5093,22.4844,22.4906,27000.0
2005-05-26 14:20:00,36.08,36.09,36.04,36.04,38700.0,22.4906,22.4968,22.4657,22.4657,38700.0
2005-05-26 14:30:00,36.04,36.05,35.96,35.97,42600.0,22.4657,22.4719,22.4158,22.422,42600.0
2005-05-26 14:40:00,35.98,36.0,35.96,35.97,20600.0,22.4283,22.4407,22.4158,22.422,20600.0
2005-05-26 14:50:00,35.96,35.98,35.94,35.96,37900.0,22.4158,22.4283,22.4033,22.4158,37900.0
2005-05-26 15:00:00,35.96,35.99,35.94,35.96,29500.0,22.4158,22.4345,22.4033,22.4158,29500.0
2005-05-26 15:10:00,35.95,35.97,35.92,35.93,48600.0,22.4096,22.422,22.3909,22.3971,48600.0
2005-05-26 15:20:00,35.94,35.96,35.9,35.9,66300.0,22.4033,22.4158,22.3784,22.3784,66300.0
2005-05-26 15:30:00,35.9,35.94,35.89,35.92,66400.0,22.3784,22.4033,22.3722,22.3909,66400.0
2005-05-26 15:40:00,35.92,35.99,35.91,35.96,56300.0,22.3909,22.4345,22.3846,22.4158,56300.0
2005-05-26 15:50:00,35.94,35.97,35.91,35.91,30800.0,22.4033,22.422,22.3846,22.3846,30800.0
2005-05-27 09:30:00,35.7,35.81,35.7,35.74,59500.0,22.2537,22.3223,22.2537,22.2787,59500.0
2005-05-27 09:40:00,35.77,35.91,35.75,35.89,41300.0,22.2974,22.3846,22.2849,22.3722,41300.0
2005-05-27 09:50:00,35.9,35.9,35.76,35.76,25200.0,22.3784,22.3784,22.2911,22.2911,25200.0
2005-05-27 10:00:00,35.76,35.84,35.75,35.79,31800.0,22.2911,22.341,22.2849,22.3098,31800.0
2005-05-27 10:10:00,35.79,35.8,35.76,35.79,26400.0,22.3098,22.3161,22.2911,22.3098,26400.0
2005-05-27 10:20:00,35.79,35.8,35.76,35.76,40400.0,22.3098,22.3161,22.2911,22.2911,40400.0
2005-05-27 10:30:00,35.78,35.79,35.77,35.79,28400.0,22.3036,22.3098,22.2974,22.3098,28400.0
2005-05-27 10:40:00,35.79,35.8,35.77,35.79,23500.0,22.3098,22.3161,22.2974,22.3098,23500.0
2005-05-27 10:50:00,35.78,35.84,35.78,35.83,22000.0,22.3036,22.341,22.3036,22.3348,22000.0
2005-05-27 11:00:00,35.83,35.87,35.8,35.84,31200.0,22.3348,22.3597,22.3161,22.341,31200.0
2005-05-27 11:10:00,35.85,35.87,35.84,35.86,46600.0,22.3472,22.3597,22.341,22.3535,46600.0
2005-05-27 11:20:00,35.87,35.88,35.84,35.85,8500.0,22.3597,22.3659,22.341,22.3472,8500.0
2005-05-27 11:30:00,35.85,35.86,35.84,35.85,17800.0,22.3472,22.3535,22.341,22.3472,17800.0
2005-05-27 11:40:00,35.86,35.92,35.85,35.87,14200.0,22.3535,22.3909,22.3472,22.3597,14200.0
2005-05-27 11:50:00,35.87,35.88,35.86,35.88,17200.0,22.3597,22.3659,22.3535,22.3659,17200.0
2005-05-27 12:00:00,35.88,35.93,35.88,35.91,25600.0,22.3659,22.3971,22.3659,22.3846,25600.0
2005-05-27 12:10:00,35.9,35.91,35.89,35.91,7300.0,22.3784,22.3846,22.3722,22.3846,7300.0
2005-05-27 12:20:00,35.9,35.96,35.9,35.95,18700.0,22.3784,22.4158,22.3784,22.4096,18700.0
2005-05-27 12:30:00,35.96,35.98,35.94,35.95,47100.0,22.4158,22.4283,22.4033,22.4096,47100.0
2005-05-27 12:40:00,35.96,36.03,35.96,36.01,52600.0,22.4158,22.4594,22.4158,22.447,52600.0
2005-05-27 12:50:00,36.01,36.05,36.01,36.04,49500.0,22.447,22.4719,22.447,22.4657,49500.0
2005-05-27 13:00:00,36.05,36.07,36.03,36.07,28700.0,22.4719,22.4844,22.4594,22.4844,28700.0
2005-05-27 13:10:00,36.07,36.11,36.04,36.1,20600.0,22.4844,22.5093,22.4657,22.5031,20600.0
2005-05-27 13:20:00,36.11,36.12,36.09,36.12,70800.0,22.5093,22.5155,22.4968,22.5155,70800.0
2005-05-27 13:30:00,36.12,36.12,36.09,36.11,41400.0,22.5155,22.5155,22.4968,22.5093,41400.0
2005-05-27 13:40:00,36.11,36.11,36.1,36.1,11300.0,22.5093,22.5093,22.5031,22.5031,11300.0
2005-05-27 13:50:00,36.1,36.11,36.1,36.1,23200.0,22.5031,22.5093,22.5031,22.5031,23200.0
2005-05-27 14:00:00,36.1,36.13,36.09,36.12,33900.0,22.5031,22.5218,22.4968,22.5155,33900.0
2005-05-27 14:10:00,36.12,36.18,36.11,36.16,22900.0,22.5155,22.5529,22.5093,22.5405,22900.0
2005-05-27 14:20:00,36.17,36.18,36.15,36.15,20400.0,22.5467,22.5529,22.5342,22.5342,20400.0
2005-05-27 14:30:00,36.15,36.17,36.14,36.16,89200.0,22.5342,22.5467,22.528,22.5405,89200.0
2005-05-27 14:40:00,36.16,36.16,36.14,36.15,15500.0,22.5405,22.5405,22.528,22.5342,15500.0
2005-05-27 14:50:00,36.15,36.15,36.11,36.12,36300.0,22.5342,22.5342,22.5093,22.5155,36300.0
2005-05-27 15:00:00,36.13,36.17,36.13,36.14,26100.0,22.5218,22.5467,22.5218,22.528,26100.0
2005-05-27 15:10:00,36.14,36.19,36.14,36.18,35900.0,22.528,22.5592,22.528,22.5529,35900.0
2005-05-27 15:20:00,36.18,36.2,36.18,36.19,29800.0,22.5529,22.5654,22.5529,22.5592,29800.0
2005-05-27 15:30:00,36.19,36.2,36.16,36.18,50400.0,22.5592,22.5654,22.5405,22.5529,50400.0
2005-05-27 15:40:00,36.18,36.25,36.18,36.18,62200.0,22.5529,22.5966,22.5529,22.5529,62200.0
2005-05-27 15:50:00,36.18,36.19,36.12,36.15,68600.0,22.5529,22.5592,22.5155,22.5342,68600.0
2005-05-31 09:30:00,36.07,36.33,36.07,36.24,48900.0,22.4844,22.6465,22.4844,22.5903,48900.0
2005-05-31 09:40:00,36.26,36.33,36.1,36.33,53700.0,22.6028,22.6465,22.5031,22.6465,53700.0
2005-05-31 09:50:00,36.34,36.34,36.15,36.18,45800.0,22.6527,22.6527,22.5342,22.5529,45800.0
2005-05-31 10:00:00,36.2,36.33,36.2,36.27,67900.0,22.5654,22.6465,22.5654,22.609,67900.0
2005-05-31 10:10:00,36.28,36.32,36.25,36.31,38900.0,22.6153,22.6402,22.5966,22.634,38900.0
2005-05-31 10:20:00,36.31,36.31,36.23,36.23,46800.0,22.634,22.634,22.5841,22.5841,46800.0
2005-05-31 10:30:00,36.24,36.24,36.2,36.23,39800.0,22.5903,22.5903,22.5654,22.5841,39800.0
2005-05-31 10:40:00,36.23,36.23,36.16,36.17,35100.0,22.5841,22.5841,22.5405,22.5467,35100.0
2005-05-31 10:50:00,36.17,36.2,36.09,36.09,26700.0,22.5467,22.5654,22.4968,22.4968,26700.0
2005-05-31 11:00:00,36.09,36.12,36.07,36.07,32800.0,22.4968,22.5155,22.4844,22.4844,32800.0
2005-05-31 11:10:00,36.07,36.08,36.04,36.06,28600.0,22.4844,22.4906,22.4657,22.4781,28600.0
2005-05-31 11:20:00,36.05,36.09,36.03,36.08,31400.0,22.4719,22.4968,22.4594,22.4906,31400.0
2005-05-31 11:30:00,36.09,36.17,36.07,36.14,34900.0,22.4968,22.5467,22.4844,22.528,34900.0
2005-05-31 11:40:00,36.14,36.17,36.1,36.11,51400.0,22.528,22.5467,22.5031,22.5093,51400.0
2005-05-31 11:50:00,36.1,36.13,36.09,36.11,32700.0,22.5031,22.5218,22.4968,22.5093,32700.0
2005-05-31 12:00:00,36.1,36.16,36.1,36.14,33800.0,22.5031,22.5405,22.5031,22.528,33800.0
2005-05-31 12:10:00,36.13,36.14,36.09,36.1,21600.0,22.5218,22.528,22.4968,22.5031,21600.0
2005-05-31 12:20:00,36.1,36.14,36.08,36.14,21000.0,22.5031,22.528,22.4906,22.528,21000.0
2005-05-31 12:30:00,36.14,36.14,36.08,36.09,22800.0,22.528,22.528,22.4906,22.4968,22800.0
2005-05-31 12:40:00,36.09,36.11,36.08,36.09,14900.0,22.4968,22.5093,22.4906,22.4968,14900.0
2005-05-31 12:50:00,36.1,36.11,36.06,36.11,32100.0,22.5031,22.5093,22.4781,22.5093,32100.0
2005-05-31 13:00:00,36.1,36.11,36.07,36.09,28100.0,22.5031,22.5093,22.4844,22.4968,28100.0
2005-05-31 13:10:00,36.09,36.12,36.08,36.09,23500.0,22.4968,22.5155,22.4906,22.4968,23500.0
2005-05-31 13:20:00,36.09,36.13,36.07,36.08,38400.0,22.4968,22.5218,22.4844,22.4906,38400.0
2005-05-31 13:30:00,36.08,36.1,36.06,36.08,26600.0,22.4906,22.5031,22.4781,22.4906,26600.0
2005-05-31 13:40:00,36.09,36.1,36.05,36.07,26300.0,22.4968,22.5031,22.4719,22.4844,26300.0
2005-05-31 13:50:00,36.07,36.11,36.05,36.08,37300.0,22.4844,22.5093,22.4719,22.4906,37300.0
2005-05-31 14:00:00,36.06,36.11,36.06,36.09,35700.0,22.4781,22.5093,22.4781,22.4968,35700.0
2005-05-31 14:10:00,36.08,36.1,36.06,36.07,33700.0,22.4906,22.5031,22.4781,22.4844,33700.0
2005-05-31 14:20:00,36.07,36.08,36.02,36.06,59600.0,22.4844,22.4906,22.4532,22.4781,59600.0
2005-05-31 14:30:00,36.05,36.08,36.04,36.05,69600.0,22.4719,22.4906,22.4657,22.4719,69600.0
2005-05-31 14:40:00,36.05,36.09,36.01,36.06,83700.0,22.4719,22.4968,22.447,22.4781,83700.0
2005-05-31 14:50:00,36.05,36.08,36.03,36.04,45600.0,22.4719,22.4906,22.4594,22.4657,45600.0
2005-05-31 15:00:00,36.04,36.09,36.02,36.02,49800.0,22.4657,22.4968,22.4532,22.4532,49800.0
2005-05-31 15:10:00,36.02,36.08,36.02,36.04,118700.0,22.4532,22.4906,22.4532,22.4657,118700.0
2005-05-31 15:20:00,36.03,36.07,35.94,35.94,189800.0,22.4594,22.4844,22.4033,22.4033,189800.0
2005-05-31 15:30:00,35.95,35.95,35.88,35.9,152900.0,22.4096,22.4096,22.3659,22.3784,152900.0
2005-05-31 15:40:00,35.9,35.9,35.77,35.79,231700.0,22.3784,22.3784,22.2974,22.3098,231700.0
2005-05-31 15:50:00,35.79,35.8,35.75,35.77,235700.0,22.3098,22.3161,22.2849,22.2974,235700.0
2005-06-01 09:30:00,35.77,35.82,35.64,35.76,33500.0,22.2974,22.3285,22.2163,22.2911,33500.0
2005-06-01 09:40:00,35.76,35.94,35.76,35.92,35800.0,22.2911,22.4033,22.2911,22.3909,35800.0
2005-06-01 09:50:00,35.93,36.01,35.9,36.01,34200.0,22.3971,22.447,22.3784,22.447,34200.0
2005-06-01 10:00:00,36.04,36.19,36.04,36.18,43200.0,22.4657,22.5592,22.4657,22.5529,43200.0
2005-06-01 10:10:00,36.18,36.3,36.16,36.26,50200.0,22.5529,22.6278,22.5405,22.6028,50200.0
2005-06-01 10:20:00,36.27,36.35,36.27,36.3,73300.0,22.609,22.6589,22.609,22.6278,73300.0
2005-06-01 10:30:00,36.31,36.34,36.11,36.11,50400.0,22.634,22.6527,22.5093,22.5093,50400.0
2005-06-01 10:40:00,36.12,36.19,36.1,36.19,37800.0,22.5155,22.5592,22.5031,22.5592,37800.0
2005-06-01 10:50:00,36.19,36.27,36.18,36.26,43100.0,22.5592,22.609,22.5529,22.6028,43100.0
2005-06-01 11:00:00,36.26,36.36,36.22,36.34,59800.0,22.6028,22.6652,22.5779,22.6527,59800.0
2005-06-01 11:10:00,36.34,36.41,36.33,36.38,61000.0,22.6527,22.6963,22.6465,22.6776,61000.0
2005-06-01 11:20:00,36.37,36.37,36.24,36.25,90600.0,22.6714,22.6714,22.5903,22.5966,90600.0
2005-06-01 11:30:00,36.25,36.27,36.24,36.24,36900.0,22.5966,22.609,22.5903,22.5903,36900.0
2005-06-01 11:40:00,36.24,36.26,36.23,36.24,30600.0,22.5903,22.6028,22.5841,22.5903,30600.0
2005-06-01 11:50:00,36.23,36.25,36.19,36.19,45200.0,22.5841,22.5966,22.5592,22.5592,45200.0
2005-06-01 12:00:00,36.19,36.21,36.17,36.18,43500.0,22.5592,22.5716,22.5467,22.5529,43500.0
2005-06-01 12:10:00,36.17,36.2,36.14,36.2,56700.0,22.5467,22.5654,22.528,22.5654,56700.0
2005-06-01 12:20:00,36.2,36.24,36.19,36.23,26500.0,22.5654,22.5903,22.5592,22.5841,26500.0
2005-06-01 12:30:00,36.22,36.27,36.22,36.23,25400.0,22.5779,22.609,22.5779,22.5841,25400.0
2005-06-01 12:40:00,36.24,36.24,36.2,36.21,30400.0,22.5903,22.5903,22.5654,22.5716,30400.0
2005-06-01 12:50:00,36.2,36.22,36.19,36.2,63000.0,22.5654,22.5779,22.5592,22.5654,63000.0
2005-06-01 13:00:00,36.17,36.23,36.17,36.22,34500.0,22.5467,22.5841,22.5467,22.5779,34500.0
2005-06-01 13:10:00,36.22,36.22,36.16,36.16,36500.0,22.5779,22.5779,22.5405,22.5405,36500.0
2005-06-01 13:20:00,36.16,36.2,36.15,36.15,70000.0,22.5405,22.5654,22.5342,22.5342,70000.0
2005-06-01 13:30:00,36.17,36.19,36.14,36.15,68400.0,22.5467,22.5592,22.528,22.5342,68400.0
2005-06-01 13:40:00,36.15,36.17,36.13,36.16,86000.0,22.5342,22.5467,22.5218,22.5405,86000.0
2005-06-01 13:50:00,36.16,36.22,36.13,36.22,24000.0,22.5405,22.5779,22.5218,22.5779,24000.0
2005-06-01 14:00:00,36.21,36.21,36.14,36.18,29600.0,22.5716,22.5716,22.528,22.5529,29600.0
2005-06-01 14:10:00,36.18,36.19,36.12,36.14,53100.0,22.5529,22.5592,22.5155,22.528,53100.0
2005-06-01 14:20:00,36.13,36.18,36.11,36.13,46000.0,22.5218,22.5529,22.5093,22.5218,46000.0
2005-06-01 14:30:00,36.14,36.21,36.14,36.21,23000.0,22.528,22.5716,22.528,22.5716,23000.0
2005-06-01 14:40:00,36.2,36.2,35.94,35.96,69900.0,22.5654,22.5654,22.4033,22.4158,69900.0
2005-06-01 14:50:00,35.97,36.05,35.93,36.03,38300.0,22.422,22.4719,22.3971,22.4594,38300.0
2005-06-01 15:00:00,36.02,36.06,35.95,35.97,58600.0,22.4532,22.4781,22.4096,22.422,58600.0
2005-06-01 15:10:00,35.98,36.01,35.95,35.98,78000.0,22.4283,22.447,22.4096,22.4283,78000.0
2005-06-01 15:20:00,35.98,36.03,35.9,35.93,96600.0,22.4283,22.4594,22.3784,22.3971,96600.0
2005-06-01 15:30:00,35.93,36.04,35.92,36.02,84700.0,22.3971,22.4657,22.3909,22.4532,84700.0
2005-06-01 15:40:00,36.02,36.06,35.96,36.01,171400.0,22.4532,22.4781,22.4158,22.447,171400.0
2005-06-01 15:50:00,36.01,36.01,36.01,36.01,0.0,22.447,22.447,22.447,22.447,0.0
2005-06-02 09:30:00,36.0,36.1,35.86,35.91,67100.0,22.4407,22.5031,22.3535,22.3846,67100.0
2005-06-02 09:40:00,35.91,36.05,35.9,36.0,63800.0,22.3846,22.4719,22.3784,22.4407,63800.0
2005-06-02 09:50:00,36.04,36.04,35.94,35.98,63200.0,22.4657,22.4657,22.4033,22.4283,63200.0
2005-06-02 10:00:00,35.97,36.05,35.94,35.97,101800.0,22.422,22.4719,22.4033,22.422,101800.0
2005-06-02 10:10:00,35.98,35.99,35.93,35.95,40300.0,22.4283,22.4345,22.3971,22.4096,40300.0
2005-06-02 10:20:00,35.95,36.0,35.94,35.99,28800.0,22.4096,22.4407,22.4033,22.4345,28800.0
2005-06-02 10:30:00,35.98,36.01,35.92,35.98,48900.0,22.4283,22.447,22.3909,22.4283,48900.0
2005-06-02 10:40:00,35.98,36.09,35.98,36.06,74000.0,22.4283,22.4968,22.4283,22.4781,74000.0
2005-06-02 10:50:00,36.07,36.09,36.05,36.05,41100.0,22.4844,22.4968,22.4719,22.4719,41100.0
2005-06-02 11:00:00,36.06,36.06,35.99,35.99,107400.0,22.4781,22.4781,22.4345,22.4345,107400.0
2005-06-02 11:10:00,36.0,36.0,35.98,35.98,18900.0,22.4407,22.4407,22.4283,22.4283,18900.0
2005-06-02 11:20:00,35.98,36.01,35.97,35.97,40600.0,22.4283,22.447,22.422,22.422,40600.0
2005-06-02 11:30:00,35.97,36.04,35.97,36.04,32900.0,22.422,22.4657,22.422,22.4657,32900.0
2005-06-02 11:40:00,36.03,36.05,35.98,36.0,33000.0,22.4594,22.4719,22.4283,22.4407,33000.0
2005-06-02 11:50:00,36.0,36.01,35.98,35.99,16100.0,22.4407,22.447,22.4283,22.4345,16100.0
2005-06-02 12:00:00,36.0,36.02,35.99,36.0,43000.0,22.4407,22.4532,22.4345,22.4407,43000.0
2005-06-02 12:10:00,35.99,36.0,35.97,35.98,31300.0,22.4345,22.4407,22.422,22.4283,31300.0
2005-06-02 12:20:00,35.98,36.0,35.97,35.99,20700.0,22.4283,22.4407,22.422,22.4345,20700.0
2005-06-02 12:30:00,35.99,36.0,35.98,35.99,25100.0,22.4345,22.4407,22.4283,22.4345,25100.0
2005-06-02 12:40:00,35.99,36.0,35.97,35.97,29500.0,22.4345,22.4407,22.422,22.422,29500.0
2005-06-02 12:50:00,35.98,35.99,35.97,35.99,29200.0,22.4283,22.4345,22.422,22.4345,29200.0
2005-06-02 13:00:00,35.99,36.0,35.98,36.0,56200.0,22.4345,22.4407,22.4283,22.4407,56200.0
2005-06-02 13:10:00,35.99,36.02,35.99,36.01,52400.0,22.4345,22.4532,22.4345,22.447,52400.0
2005-06-02 13:20:00,36.01,36.01,35.99,36.01,26800.0,22.447,22.447,22.4345,22.447,26800.0
2005-06-02 13:30:00,36.01,36.01,35.99,36.0,36300.0,22.447,22.447,22.4345,22.4407,36300.0
2005-06-02 13:40:00,36.0,36.01,35.98,36.0,57700.0,22.4407,22.447,22.4283,22.4407,57700.0
2005-06-02 13:50:00,35.99,36.01,35.96,36.01,41300.0,22.4345,22.447,22.4158,22.447,41300.0
2005-06-02 14:00:00,36.01,36.02,35.97,35.99,27400.0,22.447,22.4532,22.422,22.4345,27400.0
2005-06-02 14:10:00,36.0,36.01,35.98,35.99,34100.0,22.4407,22.447,22.4283,22.4345,34100.0
2005-06-02 14:20:00,35.99,36.0,35.98,36.0,45500.0,22.4345,22.4407,22.4283,22.4407,45500.0
2005-06-02 14:30:00,36.0,36.03,35.98,35.99,56000.0,22.4407,22.4594,22.4283,22.4345,56000.0
2005-06-02 14:40:00,36.0,36.03,35.99,36.02,28900.0,22.4407,22.4594,22.4345,22.4532,28900.0
2005-06-02 14:50:00,36.01,36.07,36.01,36.03,50300.0,22.447,22.4844,22.447,22.4594,50300.0
2005-06-02 15:00:00,36.04,36.08,36.02,36.03,30400.0,22.4657,22.4906,22.4532,22.4594,30400.0
2005-06-02 15:10:00,36.03,36.03,35.99,36.02,97300.0,22.4594,22.4594,22.4345,22.4532,97300.0
2005-06-02 15:20:00,36.02,36.02,36.0,36.0,78700.0,22.4532,22.4532,22.4407,22.4407,78700.0
2005-06-02 15:30:00,36.01,36.01,35.99,36.0,68500.0,22.447,22.447,22.4345,22.4407,68500.0
2005-06-02 15:40:00,36.0,36.01,35.98,35.99,64500.0,22.4407,22.447,22.4283,22.4345,64500.0
2005-06-02 15:50:00,35.98,36.01,35.98,36.0,96600.0,22.4283,22.447,22.4283,22.4407,96600.0
2005-06-03 09:30:00,36.06,36.18,35.99,36.09,54800.0,22.4781,22.5529,22.4345,22.4968,54800.0
2005-06-03 09:40:00,36.09,36.14,36.05,36.12,74200.0,22.4968,22.528,22.4719,22.5155,74200.0
2005-06-03 09:50:00,36.11,36.16,36.05,36.13,100600.0,22.5093,22.5405,22.4719,22.5218,100600.0
2005-06-03 10:00:00,36.13,36.13,36.03,36.06,30000.0,22.5218,22.5218,22.4594,22.4781,30000.0
2005-06-03 10:10:00,36.05,36.06,36.01,36.04,59800.0,22.4719,22.4781,22.447,22.4657,59800.0
2005-06-03 10:20:00,36.04,36.05,36.0,36.02,26300.0,22.4657,22.4719,22.4407,22.4532,26300.0
2005-06-03 10:30:00,36.01,36.02,35.94,35.96,118400.0,22.447,22.4532,22.4033,22.4158,118400.0
2005-06-03 10:40:00,35.96,36.02,35.96,36.02,55400.0,22.4158,22.4532,22.4158,22.4532,55400.0
2005-06-03 10:50:00,36.01,36.05,35.99,36.05,97200.0,22.447,22.4719,22.4345,22.4719,97200.0
2005-06-03 11:00:00,36.05,36.1,36.04,36.05,34100.0,22.4719,22.5031,22.4657,22.4719,34100.0
2005-06-03 11:10:00,36.06,36.07,36.04,36.04,22400.0,22.4781,22.4844,22.4657,22.4657,22400.0
2005-06-03 11:20:00,36.05,36.07,36.03,36.05,45600.0,22.4719,22.4844,22.4594,22.4719,45600.0
2005-06-03 11:30:00,36.04,36.05,35.98,35.99,35900.0,22.4657,22.4719,22.4283,22.4345,35900.0
2005-06-03 11:40:00,36.0,36.01,35.96,35.97,30400.0,22.4407,22.447,22.4158,22.422,30400.0
2005-06-03 11:50:00,35.97,35.99,35.92,35.92,28600.0,22.422,22.4345,22.3909,22.3909,28600.0
2005-06-03 12:00:00,35.92,36.0,35.91,35.99,35700.0,22.3909,22.4407,22.3846,22.4345,35700.0
2005-06-03 12:10:00,35.99,36.0,35.97,35.99,41900.0,22.4345,22.4407,22.422,22.4345,41900.0
2005-06-03 12:20:00,35.99,36.0,35.98,35.99,15800.0,22.4345,22.4407,22.4283,22.4345,15800.0
2005-06-03 12:30:00,35.99,36.0,35.97,35.99,21100.0,22.4345,22.4407,22.422,22.4345,21100.0
2005-06-03 12:40:00,35.99,36.0,35.97,35.98,12700.0,22.4345,22.4407,22.422,22.4283,12700.0
2005-06-03 12:50:00,35.98,36.0,35.95,35.99,32300.0,22.4283,22.4407,22.4096,22.4345,32300.0
2005-06-03 13:00:00,35.99,36.0,35.98,36.0,19400.0,22.4345,22.4407,22.4283,22.4407,19400.0
2005-06-03 13:10:00,35.99,36.0,35.99,35.99,18900.0,22.4345,22.4407,22.4345,22.4345,18900.0
2005-06-03 13:20:00,35.99,36.0,35.98,36.0,30300.0,22.4345,22.4407,22.4283,22.4407,30300.0
2005-06-03 13:30:00,36.0,36.0,35.99,35.99,28600.0,22.4407,22.4407,22.4345,22.4345,28600.0
2005-06-03 13:40:00,35.99,36.02,35.99,36.02,32800.0,22.4345,22.4532,22.4345,22.4532,32800.0
2005-06-03 13:50:00,36.01,36.04,36.0,36.01,46300.0,22.447,22.4657,22.4407,22.447,46300.0
2005-06-03 14:00:00,36.01,36.02,35.97,36.0,23900.0,22.447,22.4532,22.422,22.4407,23900.0
2005-06-03 14:10:00,36.0,36.06,35.98,36.03,29500.0,22.4407,22.4781,22.4283,22.4594,29500.0
2005-06-03 14:20:00,36.03,36.06,36.02,36.06,42000.0,22.4594,22.4781,22.4532,22.4781,42000.0
2005-06-03 14:30:00,36.06,36.07,36.02,36.02,33300.0,22.4781,22.4844,22.4532,22.4532,33300.0
2005-06-03 14:40:00,36.03,36.08,36.01,36.04,39500.0,22.4594,22.4906,22.447,22.4657,39500.0
2005-06-03 14:50:00,36.04,36.07,35.99,36.04,34600.0,22.4657,22.4844,22.4345,22.4657,34600.0
2005-06-03 15:00:00,36.03,36.07,36.0,36.07,33600.0,22.4594,22.4844,22.4407,22.4844,33600.0
2005-06-03 15:10:00,36.07,36.09,36.05,36.08,26200.0,22.4844,22.4968,22.4719,22.4906,26200.0
2005-06-03 15:20:00,36.08,36.08,36.04,36.05,39500.0,22.4906,22.4906,22.4657,22.4719,39500.0
2005-06-03 15:30:00,36.04,36.06,36.04,36.05,81000.0,22.4657,22.4781,22.4657,22.4719,81000.0
2005-06-03 15:40:00,36.06,36.1,36.05,36.06,92800.0,22.4781,22.5031,22.4719,22.4781,92800.0
2005-06-03 15:50:00,36.06,36.1,36.0,36.03,143400.0,22.4781,22.5031,22.4407,22.4594,143400.0
2005-06-06 09:30:00,36.15,36.17,36.07,36.1,111300.0,22.5342,22.5467,22.4844,22.5031,111300.0
2005-06-06 09:40:00,36.11,36.14,36.03,36.04,29800.0,22.5093,22.528,22.4594,22.4657,29800.0
2005-06-06 09:50:00,36.03,36.06,35.97,36.01,59400.0,22.4594,22.4781,22.422,22.447,59400.0
2005-06-06 10:00:00,36.01,36.06,35.98,36.02,202000.0,22.447,22.4781,22.4283,22.4532,202000.0
2005-06-06 10:10:00,36.03,36.06,36.01,36.06,31800.0,22.4594,22.4781,22.447,22.4781,31800.0
2005-06-06 10:20:00,36.05,36.11,36.01,36.1,33400.0,22.4719,22.5093,22.447,22.5031,33400.0
2005-06-06 10:30:00,36.11,36.19,36.1,36.15,95400.0,22.5093,22.5592,22.5031,22.5342,95400.0
2005-06-06 10:40:00,36.15,36.2,36.09,36.09,95100.0,22.5342,22.5654,22.4968,22.4968,95100.0
2005-06-06 10:50:00,36.09,36.09,35.99,36.02,50200.0,22.4968,22.4968,22.4345,22.4532,50200.0
2005-06-06 11:00:00,36.0,36.06,35.99,36.06,44500.0,22.4407,22.4781,22.4345,22.4781,44500.0
2005-06-06 11:10:00,36.05,36.11,36.05,36.11,53100.0,22.4719,22.5093,22.4719,22.5093,53100.0
2005-06-06 11:20:00,36.11,36.15,36.1,36.15,45100.0,22.5093,22.5342,22.5031,22.5342,45100.0
2005-06-06 11:30:00,36.15,36.15,36.13,36.13,31400.0,22.5342,22.5342,22.5218,22.5218,31400.0
2005-06-06 11:40:00,36.13,36.15,36.1,36.11,17700.0,22.5218,22.5342,22.5031,22.5093,17700.0
2005-06-06 11:50:00,36.12,36.15,36.11,36.13,18800.0,22.5155,22.5342,22.5093,22.5218,18800.0
2005-06-06 12:00:00,36.14,36.18,36.13,36.16,46700.0,22.528,22.5529,22.5218,22.5405,46700.0
2005-06-06 12:10:00,36.16,36.22,36.15,36.22,50800.0,22.5405,22.5779,22.5342,22.5779,50800.0
2005-06-06 12:20:00,36.22,36.24,36.17,36.18,24300.0,22.5779,22.5903,22.5467,22.5529,24300.0
2005-06-06 12:30:00,36.17,36.18,36.13,36.13,11900.0,22.5467,22.5529,22.5218,22.5218,11900.0
2005-06-06 12:40:00,36.13,36.17,36.13,36.14,12800.0,22.5218,22.5467,22.5218,22.528,12800.0
2005-06-06 12:50:00,36.14,36.16,36.14,36.15,16100.0,22.528,22.5405,22.528,22.5342,16100.0
2005-06-06 13:00:00,36.16,36.18,36.14,36.17,18700.0,22.5405,22.5529,22.528,22.5467,18700.0
2005-06-06 13:10:00,36.17,36.21,36.16,36.2,21100.0,22.5467,22.5716,22.5405,22.5654,21100.0
2005-06-06 13:20:00,36.2,36.22,36.19,36.2,17400.0,22.5654,22.5779,22.5592,22.5654,17400.0
2005-06-06 13:30:00,36.2,36.2,36.16,36.16,13800.0,22.5654,22.5654,22.5405,22.5405,13800.0
2005-06-06 13:40:00,36.16,36.24,36.16,36.22,25400.0,22.5405,22.5903,22.5405,22.5779,25400.0
2005-06-06 13:50:00,36.22,36.23,36.16,36.18,21400.0,22.5779,22.5841,22.5405,22.5529,21400.0
2005-06-06 14:00:00,36.18,36.24,36.16,36.2,21300.0,22.5529,22.5903,22.5405,22.5654,21300.0
2005-06-06 14:10:00,36.21,36.24,36.2,36.23,15400.0,22.5716,22.5903,22.5654,22.5841,15400.0
2005-06-06 14:20:00,36.22,36.22,36.18,36.21,12400.0,22.5779,22.5779,22.5529,22.5716,12400.0
2005-06-06 14:30:00,36.2,36.24,36.2,36.21,14400.0,22.5654,22.5903,22.5654,22.5716,14400.0
2005-06-06 14:40:00,36.21,36.23,36.18,36.22,19600.0,22.5716,22.5841,22.5529,22.5779,19600.0
2005-06-06 14:50:00,36.23,36.27,36.21,36.23,16400.0,22.5841,22.609,22.5716,22.5841,16400.0
2005-06-06 15:00:00,36.23,36.25,36.2,36.21,25200.0,22.5841,22.5966,22.5654,22.5716,25200.0
2005-06-06 15:10:00,36.21,36.28,36.21,36.27,24900.0,22.5716,22.6153,22.5716,22.609,24900.0
2005-06-06 15:20:00,36.27,36.3,36.26,36.27,29500.0,22.609,22.6278,22.6028,22.609,29500.0
2005-06-06 15:30:00,36.27,36.29,36.26,36.29,64000.0,22.609,22.6215,22.6028,22.6215,64000.0
2005-06-06 15:40:00,36.29,36.34,36.28,36.3,64200.0,22.6215,22.6527,22.6153,22.6278,64200.0
2005-06-06 15:50:00,36.3,36.3,36.25,36.27,68600.0,22.6278,22.6278,22.5966,22.609,68600.0
2005-06-07 09:30:00,36.44,36.47,36.27,36.46,38300.0,22.715,22.7337,22.609,22.7275,38300.0
2005-06-07 09:40:00,36.47,36.68,36.47,36.63,75700.0,22.7337,22.8646,22.7337,22.8335,75700.0
2005-06-07 09:50:00,36.61,36.7,36.59,36.65,100400.0,22.821,22.8771,22.8085,22.8459,100400.0
2005-06-07 10:00:00,36.66,36.81,36.66,36.81,58800.0,22.8522,22.9457,22.8522,22.9457,58800.0
2005-06-07 10:10:00,36.82,36.85,36.65,36.79,72900.0,22.9519,22.9706,22.8459,22.9332,72900.0
2005-06-07 10:20:00,36.79,36.81,36.71,36.76,51700.0,22.9332,22.9457,22.8833,22.9145,51700.0
2005-06-07 10:30:00,36.76,36.77,36.7,36.73,36300.0,22.9145,22.9207,22.8771,22.8958,36300.0
2005-06-07 10:40:00,36.72,36.73,36.7,36.72,22200.0,22.8896,22.8958,22.8771,22.8896,22200.0
2005-06-07 10:50:00,36.72,36.75,36.68,36.69,59700.0,22.8896,22.9083,22.8646,22.8709,59700.0
2005-06-07 11:00:00,36.71,36.72,36.7,36.72,65900.0,22.8833,22.8896,22.8771,22.8896,65900.0
2005-06-07 11:10:00,36.7,36.75,36.7,36.72,20800.0,22.8771,22.9083,22.8771,22.8896,20800.0
2005-06-07 11:20:00,36.72,36.72,36.69,36.71,30300.0,22.8896,22.8896,22.8709,22.8833,30300.0
2005-06-07 11:30:00,36.71,36.76,36.71,36.74,33500.0,22.8833,22.9145,22.8833,22.902,33500.0
2005-06-07 11:40:00,36.74,36.74,36.67,36.7,27200.0,22.902,22.902,22.8584,22.8771,27200.0
2005-06-07 11:50:00,36.7,36.71,36.66,36.7,45100.0,22.8771,22.8833,22.8522,22.8771,45100.0
2005-06-07 12:00:00,36.69,36.7,36.66,36.66,30500.0,22.8709,22.8771,22.8522,22.8522,30500.0
2005-06-07 12:10:00,36.67,36.69,36.66,36.66,22800.0,22.8584,22.8709,22.8522,22.8522,22800.0
2005-06-07 12:20:00,36.67,36.68,36.65,36.68,22400.0,22.8584,22.8646,22.8459,22.8646,22400.0
2005-06-07 12:30:00,36.68,36.7,36.67,36.69,20000.0,22.8646,22.8771,22.8584,22.8709,20000.0
2005-06-07 12:40:00,36.68,36.7,36.68,36.7,17600.0,22.8646,22.8771,22.8646,22.8771,17600.0
2005-06-07 12:50:00,36.69,36.76,36.68,36.75,24600.0,22.8709,22.9145,22.8646,22.9083,24600.0
2005-06-07 13:00:00,36.74,36.77,36.73,36.73,17900.0,22.902,22.9207,22.8958,22.8958,17900.0
2005-06-07 13:10:00,36.74,36.74,36.68,36.7,42400.0,22.902,22.902,22.8646,22.8771,42400.0
2005-06-07 13:20:00,36.69,36.7,36.68,36.69,16200.0,22.8709,22.8771,22.8646,22.8709,16200.0
2005-06-07 13:30:00,36.69,36.69,36.65,36.67,43600.0,22.8709,22.8709,22.8459,22.8584,43600.0
2005-06-07 13:40:00,36.68,36.7,36.65,36.69,30200.0,22.8646,22.8771,22.8459,22.8709,30200.0
2005-06-07 13:50:00,36.68,36.7,36.68,36.69,20800.0,22.8646,22.8771,22.8646,22.8709,20800.0
2005-06-07 14:00:00,36.69,36.72,36.67,36.69,24000.0,22.8709,22.8896,22.8584,22.8709,24000.0
2005-06-07 14:10:00,36.69,36.69,36.53,36.67,53600.0,22.8709,22.8709,22.7711,22.8584,53600.0
2005-06-07 14:20:00,36.66,36.66,36.58,36.58,29800.0,22.8522,22.8522,22.8023,22.8023,29800.0
2005-06-07 14:30:00,36.6,36.67,36.59,36.65,28200.0,22.8148,22.8584,22.8085,22.8459,28200.0
2005-06-07 14:40:00,36.64,36.64,36.55,36.56,29000.0,22.8397,22.8397,22.7836,22.7898,29000.0
2005-06-07 14:50:00,36.56,36.59,36.54,36.59,13000.0,22.7898,22.8085,22.7774,22.8085,13000.0
2005-06-07 15:00:00,36.59,36.6,36.51,36.51,38600.0,22.8085,22.8148,22.7587,22.7587,38600.0
2005-06-07 15:10:00,36.52,36.56,36.48,36.54,34400.0,22.7649,22.7898,22.74,22.7774,34400.0
2005-06-07 15:20:00,36.54,36.54,36.46,36.48,48800.0,22.7774,22.7774,22.7275,22.74,48800.0
2005-06-07 15:30:00,36.47,36.47,36.35,36.42,97700.0,22.7337,22.7337,22.6589,22.7026,97700.0
2005-06-07 15:40:00,36.41,36.43,36.39,36.4,57800.0,22.6963,22.7088,22.6839,22.6901,57800.0
2005-06-07 15:50:00,36.4,36.41,36.3,36.34,53700.0,22.6901,22.6963,22.6278,22.6527,53700.0
2005-06-08 09:30:00,36.47,36.56,36.42,36.45,26100.0,22.7337,22.7898,22.7026,22.7213,26100.0
2005-06-08 09:40:00,36.45,36.46,36.3,36.45,31600.0,22.7213,22.7275,22.6278,22.7213,31600.0
2005-06-08 09:50:00,36.44,36.55,36.41,36.55,27800.0,22.715,22.7836,22.6963,22.7836,27800.0
2005-06-08 10:00:00,36.55,36.55,36.41,36.41,35100.0,22.7836,22.7836,22.6963,22.6963,35100.0
2005-06-08 10:10:00,36.42,36.49,36.41,36.46,30700.0,22.7026,22.7462,22.6963,22.7275,30700.0
2005-06-08 10:20:00,36.46,36.46,36.38,36.38,51400.0,22.7275,22.7275,22.6776,22.6776,51400.0
2005-06-08 10:30:00,36.37,36.42,36.34,36.42,36500.0,22.6714,22.7026,22.6527,22.7026,36500.0
2005-06-08 10:40:00,36.42,36.49,36.41,36.48,21600.0,22.7026,22.7462,22.6963,22.74,21600.0
2005-06-08 10:50:00,36.47,36.54,36.47,36.54,28000.0,22.7337,22.7774,22.7337,22.7774,28000.0
2005-06-08 11:00:00,36.54,36.54,36.41,36.41,24100.0,22.7774,22.7774,22.6963,22.6963,24100.0
2005-06-08 11:10:00,36.33,36.43,36.33,36.38,55800.0,22.6465,22.7088,22.6465,22.6776,55800.0
2005-06-08 11:20:00,36.38,36.44,36.37,36.44,10600.0,22.6776,22.715,22.6714,22.715,10600.0
2005-06-08 11:30:00,36.43,36.44,36.33,36.38,33600.0,22.7088,22.715,22.6465,22.6776,33600.0
2005-06-08 11:40:00,36.37,36.38,36.35,36.37,11300.0,22.6714,22.6776,22.6589,22.6714,11300.0
2005-06-08 11:50:00,36.38,36.39,36.34,36.35,20900.0,22.6776,22.6839,22.6527,22.6589,20900.0
2005-06-08 12:00:00,36.36,36.37,36.34,36.35,13200.0,22.6652,22.6714,22.6527,22.6589,13200.0
2005-06-08 12:10:00,36.36,36.4,36.34,36.34,26400.0,22.6652,22.6901,22.6527,22.6527,26400.0
2005-06-08 12:20:00,36.35,36.38,36.34,36.35,25000.0,22.6589,22.6776,22.6527,22.6589,25000.0
2005-06-08 12:30:00,36.35,36.37,36.34,36.35,26500.0,22.6589,22.6714,22.6527,22.6589,26500.0
2005-06-08 12:40:00,36.35,36.36,36.33,36.34,21000.0,22.6589,22.6652,22.6465,22.6527,21000.0
2005-06-08 12:50:00,36.34,36.35,36.29,36.3,45200.0,22.6527,22.6589,22.6215,22.6278,45200.0
2005-06-08 13:00:00,36.29,36.31,36.28,36.29,26000.0,22.6215,22.634,22.6153,22.6215,26000.0
2005-06-08 13:10:00,36.29,36.35,36.28,36.32,27900.0,22.6215,22.6589,22.6153,22.6402,27900.0
2005-06-08 13:20:00,36.31,36.36,36.31,36.34,18600.0,22.634,22.6652,22.634,22.6527,18600.0
2005-06-08 13:30:00,36.34,36.38,36.34,36.38,14200.0,22.6527,22.6776,22.6527,22.6776,14200.0
2005-06-08 13:40:00,36.39,36.41,36.3,36.33,26700.0,22.6839,22.6963,22.6278,22.6465,26700.0
2005-06-08 13:50:00,36.32,36.35,36.28,36.33,20100.0,22.6402,22.6589,22.6153,22.6465,20100.0
2005-06-08 14:00:00,36.31,36.31,36.26,36.28,17400.0,22.634,22.634,22.6028,22.6153,17400.0
2005-06-08 14:10:00,36.27,36.29,36.24,36.26,19300.0,22.609,22.6215,22.5903,22.6028,19300.0
2005-06-08 14:20:00,36.26,36.35,36.26,36.33,18200.0,22.6028,22.6589,22.6028,22.6465,18200.0
2005-06-08 14:30:00,36.33,36.34,36.28,36.34,20100.0,22.6465,22.6527,22.6153,22.6527,20100.0
2005-06-08 14:40:00,36.34,36.36,36.29,36.3,13500.0,22.6527,22.6652,22.6215,22.6278,13500.0
2005-06-08 14:50:00,36.3,36.33,36.28,36.29,18500.0,22.6278,22.6465,22.6153,22.6215,18500.0
2005-06-08 15:00:00,36.29,36.31,36.27,36.31,14800.0,22.6215,22.634,22.609,22.634,14800.0
2005-06-08 15:10:00,36.31,36.33,36.31,36.33,11300.0,22.634,22.6465,22.634,22.6465,11300.0
2005-06-08 15:20:00,36.34,36.35,36.3,36.3,33200.0,22.6527,22.6589,22.6278,22.6278,33200.0
2005-06-08 15:30:00,36.3,36.3,36.27,36.29,44400.0,22.6278,22.6278,22.609,22.6215,44400.0
2005-06-08 15:40:00,36.29,36.34,36.28,36.34,38100.0,22.6215,22.6527,22.6153,22.6527,38100.0
2005-06-08 15:50:00,36.34,36.36,36.31,36.31,21800.0,22.6527,22.6652,22.634,22.634,21800.0
2005-06-09 09:30:00,36.26,36.39,36.08,36.1,44000.0,22.6028,22.6839,22.4906,22.5031,44000.0
2005-06-09 09:40:00,36.11,36.3,36.11,36.26,32600.0,22.5093,22.6278,22.5093,22.6028,32600.0
2005-06-09 09:50:00,36.26,36.32,36.24,36.24,45300.0,22.6028,22.6402,22.5903,22.5903,45300.0
2005-06-09 10:00:00,36.23,36.36,36.18,36.36,70000.0,22.5841,22.6652,22.5529,22.6652,70000.0
2005-06-09 10:10:00,36.36,36.37,36.21,36.23,39800.0,22.6652,22.6714,22.5716,22.5841,39800.0
2005-06-09 10:20:00,36.23,36.26,36.18,36.2,22800.0,22.5841,22.6028,22.5529,22.5654,22800.0
2005-06-09 10:30:00,36.2,36.23,36.12,36.13,19700.0,22.5654,22.5841,22.5155,22.5218,19700.0
2005-06-09 10:40:00,36.13,36.15,36.09,36.12,26900.0,22.5218,22.5342,22.4968,22.5155,26900.0
2005-06-09 10:50:00,36.13,36.18,36.13,36.18,23300.0,22.5218,22.5529,22.5218,22.5529,23300.0
2005-06-09 11:00:00,36.18,36.2,36.17,36.19,22200.0,22.5529,22.5654,22.5467,22.5592,22200.0
2005-06-09 11:10:00,36.18,36.19,36.15,36.19,16700.0,22.5529,22.5592,22.5342,22.5592,16700.0
2005-06-09 11:20:00,36.19,36.28,36.19,36.22,34600.0,22.5592,22.6153,22.5592,22.5779,34600.0
2005-06-09 11:30:00,36.21,36.35,36.21,36.3,24400.0,22.5716,22.6589,22.5716,22.6278,24400.0
2005-06-09 11:40:00,36.3,36.43,36.3,36.42,25700.0,22.6278,22.7088,22.6278,22.7026,25700.0
2005-06-09 11:50:00,36.41,36.48,36.4,36.43,16200.0,22.6963,22.74,22.6901,22.7088,16200.0
2005-06-09 12:00:00,36.43,36.47,36.41,36.42,18200.0,22.7088,22.7337,22.6963,22.7026,18200.0
2005-06-09 12:10:00,36.42,36.42,36.33,36.34,19300.0,22.7026,22.7026,22.6465,22.6527,19300.0
2005-06-09 12:20:00,36.34,36.45,36.32,36.45,31500.0,22.6527,22.7213,22.6402,22.7213,31500.0
2005-06-09 12:30:00,36.45,36.45,36.36,36.38,26300.0,22.7213,22.7213,22.6652,22.6776,26300.0
2005-06-09 12:40:00,36.39,36.41,36.37,36.4,18100.0,22.6839,22.6963,22.6714,22.6901,18100.0
2005-06-09 12:50:00,36.4,36.49,36.39,36.47,21100.0,22.6901,22.7462,22.6839,22.7337,21100.0
2005-06-09 13:00:00,36.47,36.48,36.43,36.44,25800.0,22.7337,22.74,22.7088,22.715,25800.0
2005-06-09 13:10:00,36.43,36.43,36.34,36.34,19000.0,22.7088,22.7088,22.6527,22.6527,19000.0
2005-06-09 13:20:00,36.34,36.36,36.32,36.34,20500.0,22.6527,22.6652,22.6402,22.6527,20500.0
2005-06-09 13:30:00,36.34,36.35,36.32,36.34,14500.0,22.6527,22.6589,22.6402,22.6527,14500.0
2005-06-09 13:40:00,36.34,36.36,36.33,36.36,12700.0,22.6527,22.6652,22.6465,22.6652,12700.0
2005-06-09 13:50:00,36.35,36.41,36.35,36.39,30900.0,22.6589,22.6963,22.6589,22.6839,30900.0
2005-06-09 14:00:00,36.4,36.42,36.39,36.41,32200.0,22.6901,22.7026,22.6839,22.6963,32200.0
2005-06-09 14:10:00,36.4,36.48,36.4,36.42,29900.0,22.6901,22.74,22.6901,22.7026,29900.0
2005-06-09 14:20:00,36.42,36.43,36.36,36.39,25300.0,22.7026,22.7088,22.6652,22.6839,25300.0
2005-06-09 14:30:00,36.39,36.42,36.35,36.4,36300.0,22.6839,22.7026,22.6589,22.6901,36300.0
2005-06-09 14:40:00,36.4,36.45,36.4,36.45,20300.0,22.6901,22.7213,22.6901,22.7213,20300.0
2005-06-09 14:50:00,36.46,36.48,36.45,36.46,45100.0,22.7275,22.74,22.7213,22.7275,45100.0
2005-06-09 15:00:00,36.46,36.47,36.42,36.44,38500.0,22.7275,22.7337,22.7026,22.715,38500.0
2005-06-09 15:10:00,36.44,36.46,36.43,36.45,38100.0,22.715,22.7275,22.7088,22.7213,38100.0
2005-06-09 15:20:00,36.45,36.5,36.45,36.47,37600.0,22.7213,22.7524,22.7213,22.7337,37600.0
2005-06-09 15:30:00,36.47,36.49,36.46,36.49,31000.0,22.7337,22.7462,22.7275,22.7462,31000.0
2005-06-09 15:40:00,36.5,36.55,36.5,36.54,48100.0,22.7524,22.7836,22.7524,22.7774,48100.0
2005-06-09 15:50:00,36.54,36.61,36.51,36.54,71600.0,22.7774,22.821,22.7587,22.7774,71600.0
2005-06-10 09:30:00,36.5,36.6,36.48,36.58,60600.0,22.7524,22.8148,22.74,22.8023,60600.0
2005-06-10 09:40:00,36.59,36.74,36.55,36.69,66400.0,22.8085,22.902,22.7836,22.8709,66400.0
2005-06-10 09:50:00,36.69,36.7,36.55,36.56,57700.0,22.8709,22.8771,22.7836,22.7898,57700.0
2005-06-10 10:00:00,36.55,36.6,36.55,36.58,29300.0,22.7836,22.8148,22.7836,22.8023,29300.0
2005-06-10 10:10:00,36.57,36.57,36.46,36.46,36600.0,22.7961,22.7961,22.7275,22.7275,36600.0
2005-06-10 10:20:00,36.49,36.49,36.43,36.44,32100.0,22.7462,22.7462,22.7088,22.715,32100.0
2005-06-10 10:30:00,36.44,36.5,36.43,36.5,27400.0,22.715,22.7524,22.7088,22.7524,27400.0
2005-06-10 10:40:00,36.5,36.57,36.5,36.56,20100.0,22.7524,22.7961,22.7524,22.7898,20100.0
2005-06-10 10:50:00,36.57,36.59,36.55,36.58,18000.0,22.7961,22.8085,22.7836,22.8023,18000.0
2005-06-10 11:00:00,36.59,36.6,36.57,36.58,23000.0,22.8085,22.8148,22.7961,22.8023,23000.0
2005-06-10 11:10:00,36.58,36.63,36.57,36.63,13300.0,22.8023,22.8335,22.7961,22.8335,13300.0
2005-06-10 11:20:00,36.62,36.65,36.6,36.65,19200.0,22.8272,22.8459,22.8148,22.8459,19200.0
2005-06-10 11:30:00,36.64,36.66,36.63,36.65,26200.0,22.8397,22.8522,22.8335,22.8459,26200.0
2005-06-10 11:40:00,36.66,36.67,36.64,36.65,15900.0,22.8522,22.8584,22.8397,22.8459,15900.0
2005-06-10 11:50:00,36.65,36.71,36.6,36.61,25200.0,22.8459,22.8833,22.8148,22.821,25200.0
2005-06-10 12:00:00,36.63,36.64,36.58,36.62,27800.0,22.8335,22.8397,22.8023,22.8272,27800.0
2005-06-10 12:10:00,36.61,36.65,36.55,36.58,23000.0,22.821,22.8459,22.7836,22.8023,23000.0
2005-06-10 12:20:00,36.59,36.62,36.57,36.61,22300.0,22.8085,22.8272,22.7961,22.821,22300.0
2005-06-10 12:30:00,36.62,36.64,36.6,36.62,18300.0,22.8272,22.8397,22.8148,22.8272,18300.0
2005-06-10 12:40:00,36.62,36.65,36.62,36.63,14300.0,22.8272,22.8459,22.8272,22.8335,14300.0
2005-06-10 12:50:00,36.63,36.65,36.62,36.64,11200.0,22.8335,22.8459,22.8272,22.8397,11200.0
2005-06-10 13:00:00,36.64,36.66,36.62,36.66,24400.0,22.8397,22.8522,22.8272,22.8522,24400.0
2005-06-10 13:10:00,36.66,36.71,36.65,36.7,32000.0,22.8522,22.8833,22.8459,22.8771,32000.0
2005-06-10 13:20:00,36.7,36.72,36.67,36.67,28500.0,22.8771,22.8896,22.8584,22.8584,28500.0
2005-06-10 13:30:00,36.67,36.68,36.64,36.68,23400.0,22.8584,22.8646,22.8397,22.8646,23400.0
2005-06-10 13:40:00,36.67,36.72,36.67,36.72,23200.0,22.8584,22.8896,22.8584,22.8896,23200.0
2005-06-10 13:50:00,36.71,36.8,36.71,36.79,38900.0,22.8833,22.9394,22.8833,22.9332,38900.0
2005-06-10 14:00:00,36.8,36.8,36.75,36.78,35200.0,22.9394,22.9394,22.9083,22.927,35200.0
2005-06-10 14:10:00,36.77,36.78,36.74,36.76,38800.0,22.9207,22.927,22.902,22.9145,38800.0
2005-06-10 14:20:00,36.77,36.84,36.75,36.82,31500.0,22.9207,22.9644,22.9083,22.9519,31500.0
2005-06-10 14:30:00,36.82,36.87,36.81,36.86,36400.0,22.9519,22.9831,22.9457,22.9768,36400.0
2005-06-10 14:40:00,36.86,36.89,36.83,36.87,42200.0,22.9768,22.9955,22.9581,22.9831,42200.0
2005-06-10 14:50:00,36.86,36.9,36.83,36.9,41500.0,22.9768,23.0018,22.9581,23.0018,41500.0
2005-06-10 15:00:00,36.9,36.97,36.89,36.93,53800.0,23.0018,23.0454,22.9955,23.0205,53800.0
2005-06-10 15:10:00,36.93,36.93,36.88,36.89,57400.0,23.0205,23.0205,22.9893,22.9955,57400.0
2005-06-10 15:20:00,36.88,36.93,36.87,36.91,46000.0,22.9893,23.0205,22.9831,23.008,46000.0
2005-06-10 15:30:00,36.92,36.92,36.85,36.92,63700.0,23.0142,23.0142,22.9706,23.0142,63700.0
2005-06-10 15:40:00,36.93,36.94,36.85,36.86,81700.0,23.0205,23.0267,22.9706,22.9768,81700.0
2005-06-10 15:50:00,36.86,36.88,36.81,36.81,100400.0,22.9768,22.9893,22.9457,22.9457,100400.0
2005-06-13 09:30:00,36.7,36.75,36.69,36.7,43800.0,22.8771,22.9083,22.8709,22.8771,43800.0
2005-06-13 09:40:00,36.7,36.89,36.7,36.78,40400.0,22.8771,22.9955,22.8771,22.927,40400.0
2005-06-13 09:50:00,36.79,36.87,36.79,36.84,13400.0,22.9332,22.9831,22.9332,22.9644,13400.0
2005-06-13 10:00:00,36.83,36.85,36.73,36.78,32700.0,22.9581,22.9706,22.8958,22.927,32700.0
2005-06-13 10:10:00,36.78,36.83,36.78,36.82,14800.0,22.927,22.9581,22.927,22.9519,14800.0
2005-06-13 10:20:00,36.83,36.85,36.75,36.77,34600.0,22.9581,22.9706,22.9083,22.9207,34600.0
2005-06-13 10:30:00,36.76,36.96,36.75,36.95,59300.0,22.9145,23.0392,22.9083,23.0329,59300.0
2005-06-13 10:40:00,36.96,37.0,36.94,37.0,62500.0,23.0392,23.0641,23.0267,23.0641,62500.0
2005-06-13 10:50:00,37.0,37.04,36.95,37.03,51200.0,23.0641,23.089,23.0329,23.0828,51200.0
2005-06-13 11:00:00,37.04,37.12,37.02,37.1,42000.0,23.089,23.1389,23.0766,23.1264,42000.0
2005-06-13 11:10:00,37.12,37.15,37.0,37.0,52900.0,23.1389,23.1576,23.0641,23.0641,52900.0
2005-06-13 11:20:00,37.03,37.05,36.98,36.98,44900.0,23.0828,23.0953,23.0516,23.0516,44900.0
2005-06-13 11:30:00,36.99,37.0,36.94,36.99,48200.0,23.0579,23.0641,23.0267,23.0579,48200.0
2005-06-13 11:40:00,36.99,37.01,36.97,36.97,17400.0,23.0579,23.0703,23.0454,23.0454,17400.0
2005-06-13 11:50:00,36.9,36.97,36.88,36.89,40200.0,23.0018,23.0454,22.9893,22.9955,40200.0
2005-06-13 12:00:00,36.89,36.9,36.87,36.88,22900.0,22.9955,23.0018,22.9831,22.9893,22900.0
2005-06-13 12:10:00,36.87,36.89,36.87,36.89,19500.0,22.9831,22.9955,22.9831,22.9955,19500.0
2005-06-13 12:20:00,36.89,36.94,36.87,36.94,29000.0,22.9955,23.0267,22.9831,23.0267,29000.0
2005-06-13 12:30:00,36.94,36.98,36.94,36.96,23700.0,23.0267,23.0516,23.0267,23.0392,23700.0
2005-06-13 12:40:00,36.97,36.98,36.96,36.98,25200.0,23.0454,23.0516,23.0392,23.0516,25200.0
2005-06-13 12:50:00,36.98,37.04,36.97,37.04,17900.0,23.0516,23.089,23.0454,23.089,17900.0
2005-06-13 13:00:00,37.04,37.05,37.03,37.05,22700.0,23.089,23.0953,23.0828,23.0953,22700.0
2005-06-13 13:10:00,37.04,37.07,37.03,37.07,27500.0,23.089,23.1077,23.0828,23.1077,27500.0
2005-06-13 13:20:00,37.07,37.11,37.07,37.11,36900.0,23.1077,23.1327,23.1077,23.1327,36900.0
2005-06-13 13:30:00,37.11,37.11,37.06,37.08,31100.0,23.1327,23.1327,23.1015,23.114,31100.0
2005-06-13 13:40:00,37.07,37.11,37.07,37.11,34700.0,23.1077,23.1327,23.1077,23.1327,34700.0
2005-06-13 13:50:00,37.11,37.15,37.09,37.13,75800.0,23.1327,23.1576,23.1202,23.1451,75800.0
2005-06-13 14:00:00,37.12,37.18,37.1,37.15,88700.0,23.1389,23.1763,23.1264,23.1576,88700.0
2005-06-13 14:10:00,37.15,37.15,37.07,37.08,97600.0,23.1576,23.1576,23.1077,23.114,97600.0
2005-06-13 14:20:00,37.08,37.12,37.06,37.1,18500.0,23.114,23.1389,23.1015,23.1264,18500.0
2005-06-13 14:30:00,37.1,37.1,37.0,37.0,83800.0,23.1264,23.1264,23.0641,23.0641,83800.0
2005-06-13 14:40:00,36.99,37.13,36.99,37.11,110400.0,23.0579,23.1451,23.0579,23.1327,110400.0
2005-06-13 14:50:00,37.1,37.11,37.06,37.06,32300.0,23.1264,23.1327,23.1015,23.1015,32300.0
2005-06-13 15:00:00,37.07,37.07,37.0,37.07,51100.0,23.1077,23.1077,23.0641,23.1077,51100.0
2005-06-13 15:10:00,37.06,37.07,36.96,36.99,67100.0,23.1015,23.1077,23.0392,23.0579,67100.0
2005-06-13 15:20:00,36.99,37.03,36.96,37.03,43100.0,23.0579,23.0828,23.0392,23.0828,43100.0
2005-06-13 15:30:00,37.02,37.09,37.0,37.08,34000.0,23.0766,23.1202,23.0641,23.114,34000.0
2005-06-13 15:40:00,37.08,37.09,37.03,37.06,73000.0,23.114,23.1202,23.0828,23.1015,73000.0
2005-06-13 15:50:00,37.05,37.09,37.03,37.07,78000.0,23.0953,23.1202,23.0828,23.1077,78000.0
2005-06-14 09:30:00,36.81,37.05,36.81,37.04,81900.0,22.9457,23.0953,22.9457,23.089,81900.0
2005-06-14 09:40:00,37.04,37.05,36.96,37.04,42500.0,23.089,23.0953,23.0392,23.089,42500.0
2005-06-14 09:50:00,37.05,37.05,36.96,36.99,56800.0,23.0953,23.0953,23.0392,23.0579,56800.0
2005-06-14 10:00:00,36.99,36.99,36.92,36.92,73600.0,23.0579,23.0579,23.0142,23.0142,73600.0
2005-06-14 10:10:00,36.91,36.91,36.79,36.79,107900.0,23.008,23.008,22.9332,22.9332,107900.0
2005-06-14 10:20:00,36.79,36.81,36.76,36.78,55400.0,22.9332,22.9457,22.9145,22.927,55400.0
2005-06-14 10:30:00,36.79,36.86,36.79,36.82,61700.0,22.9332,22.9768,22.9332,22.9519,61700.0
2005-06-14 10:40:00,36.82,36.85,36.82,36.83,33400.0,22.9519,22.9706,22.9519,22.9581,33400.0
2005-06-14 10:50:00,36.84,36.85,36.8,36.82,29600.0,22.9644,22.9706,22.9394,22.9519,29600.0
2005-06-14 11:00:00,36.81,36.82,36.78,36.82,59700.0,22.9457,22.9519,22.927,22.9519,59700.0
2005-06-14 11:10:00,36.82,36.85,36.81,36.83,21300.0,22.9519,22.9706,22.9457,22.9581,21300.0
2005-06-14 11:20:00,36.83,36.87,36.81,36.82,28300.0,22.9581,22.9831,22.9457,22.9519,28300.0
2005-06-14 11:30:00,36.82,36.84,36.81,36.84,44500.0,22.9519,22.9644,22.9457,22.9644,44500.0
2005-06-14 11:40:00,36.83,36.85,36.82,36.84,15600.0,22.9581,22.9706,22.9519,22.9644,15600.0
2005-06-14 11:50:00,36.84,36.85,36.83,36.84,21300.0,22.9644,22.9706,22.9581,22.9644,21300.0
2005-06-14 12:00:00,36.84,36.84,36.8,36.82,25800.0,22.9644,22.9644,22.9394,22.9519,25800.0
2005-06-14 12:10:00,36.82,36.95,36.81,36.9,54600.0,22.9519,23.0329,22.9457,23.0018,54600.0
2005-06-14 12:20:00,36.89,36.95,36.89,36.94,31100.0,22.9955,23.0329,22.9955,23.0267,31100.0
2005-06-14 12:30:00,36.93,36.95,36.92,36.92,25000.0,23.0205,23.0329,23.0142,23.0142,25000.0
2005-06-14 12:40:00,36.92,36.92,36.89,36.9,23500.0,23.0142,23.0142,22.9955,23.0018,23500.0
2005-06-14 12:50:00,36.9,36.9,36.84,36.85,49500.0,23.0018,23.0018,22.9644,22.9706,49500.0
2005-06-14 13:00:00,36.85,36.85,36.81,36.84,36800.0,22.9706,22.9706,22.9457,22.9644,36800.0
2005-06-14 13:10:00,36.83,36.84,36.81,36.83,23300.0,22.9581,22.9644,22.9457,22.9581,23300.0
2005-06-14 13:20:00,36.84,36.86,36.84,36.85,22300.0,22.9644,22.9768,22.9644,22.9706,22300.0
2005-06-14 13:30:00,36.84,36.85,36.82,36.82,25000.0,22.9644,22.9706,22.9519,22.9519,25000.0
2005-06-14 13:40:00,36.81,36.97,36.81,36.96,33200.0,22.9457,23.0454,22.9457,23.0392,33200.0
2005-06-14 13:50:00,36.95,37.0,36.93,37.0,26700.0,23.0329,23.0641,23.0205,23.0641,26700.0
2005-06-14 14:00:00,37.0,37.0,36.97,36.97,44200.0,23.0641,23.0641,23.0454,23.0454,44200.0
2005-06-14 14:10:00,36.97,36.98,36.93,36.95,17800.0,23.0454,23.0516,23.0205,23.0329,17800.0
2005-06-14 14:20:00,36.95,37.0,36.92,36.95,90800.0,23.0329,23.0641,23.0142,23.0329,90800.0
2005-06-14 14:30:00,36.95,36.96,36.93,36.94,28000.0,23.0329,23.0392,23.0205,23.0267,28000.0
2005-06-14 14:40:00,36.95,36.96,36.93,36.95,51400.0,23.0329,23.0392,23.0205,23.0329,51400.0
2005-06-14 14:50:00,36.96,36.97,36.89,36.9,35900.0,23.0392,23.0454,22.9955,23.0018,35900.0
2005-06-14 15:00:00,36.9,36.93,36.88,36.91,56000.0,23.0018,23.0205,22.9893,23.008,56000.0
2005-06-14 15:10:00,36.91,36.93,36.89,36.9,40000.0,23.008,23.0205,22.9955,23.0018,40000.0
2005-06-14 15:20:00,36.9,36.91,36.87,36.91,41700.0,23.0018,23.008,22.9831,23.008,41700.0
2005-06-14 15:30:00,36.91,36.91,36.88,36.89,47500.0,23.008,23.008,22.9893,22.9955,47500.0
2005-06-14 15:40:00,36.89,36.9,36.87,36.87,66400.0,22.9955,23.0018,22.9831,22.9831,66400.0
2005-06-14 15:50:00,36.88,36.93,36.87,36.91,89100.0,22.9893,23.0205,22.9831,23.008,89100.0
2005-06-15 09:30:00,36.94,37.0,36.94,36.96,49200.0,23.0267,23.0641,23.0267,23.0392,49200.0
2005-06-15 09:40:00,36.95,36.96,36.83,36.84,59900.0,23.0329,23.0392,22.9581,22.9644,59900.0
2005-06-15 09:50:00,36.86,36.86,36.82,36.82,56200.0,22.9768,22.9768,22.9519,22.9519,56200.0
2005-06-15 10:00:00,36.83,36.83,36.68,36.68,65000.0,22.9581,22.9581,22.8646,22.8646,65000.0
2005-06-15 10:10:00,36.67,36.68,36.61,36.63,37200.0,22.8584,22.8646,22.821,22.8335,37200.0
2005-06-15 10:20:00,36.62,36.69,36.59,36.59,55600.0,22.8272,22.8709,22.8085,22.8085,55600.0
2005-06-15 10:30:00,36.59,36.61,36.51,36.56,49500.0,22.8085,22.821,22.7587,22.7898,49500.0
2005-06-15 10:40:00,36.55,36.57,36.48,36.48,26700.0,22.7836,22.7961,22.74,22.74,26700.0
2005-06-15 10:50:00,36.49,36.49,36.43,36.45,28600.0,22.7462,22.7462,22.7088,22.7213,28600.0
2005-06-15 11:00:00,36.45,36.52,36.41,36.51,63100.0,22.7213,22.7649,22.6963,22.7587,63100.0
2005-06-15 11:10:00,36.5,36.55,36.49,36.55,67100.0,22.7524,22.7836,22.7462,22.7836,67100.0
2005-06-15 11:20:00,36.55,36.63,36.55,36.61,33300.0,22.7836,22.8335,22.7836,22.821,33300.0
2005-06-15 11:30:00,36.62,36.67,36.6,36.67,17400.0,22.8272,22.8584,22.8148,22.8584,17400.0
2005-06-15 11:40:00,36.67,36.67,36.56,36.57,25600.0,22.8584,22.8584,22.7898,22.7961,25600.0
2005-06-15 11:50:00,36.57,36.57,36.52,36.53,22500.0,22.7961,22.7961,22.7649,22.7711,22500.0
2005-06-15 12:00:00,36.53,36.62,36.53,36.61,25000.0,22.7711,22.8272,22.7711,22.821,25000.0
2005-06-15 12:10:00,36.62,36.63,36.61,36.63,22900.0,22.8272,22.8335,22.821,22.8335,22900.0
2005-06-15 12:20:00,36.63,36.63,36.6,36.61,18100.0,22.8335,22.8335,22.8148,22.821,18100.0
2005-06-15 12:30:00,36.6,36.62,36.59,36.61,28500.0,22.8148,22.8272,22.8085,22.821,28500.0
2005-06-15 12:40:00,36.62,36.62,36.59,36.59,16500.0,22.8272,22.8272,22.8085,22.8085,16500.0
2005-06-15 12:50:00,36.59,36.59,36.51,36.51,28900.0,22.8085,22.8085,22.7587,22.7587,28900.0
2005-06-15 13:00:00,36.51,36.57,36.51,36.55,39200.0,22.7587,22.7961,22.7587,22.7836,39200.0
2005-06-15 13:10:00,36.56,36.6,36.55,36.58,21500.0,22.7898,22.8148,22.7836,22.8023,21500.0
2005-06-15 13:20:00,36.58,36.58,36.44,36.44,53300.0,22.8023,22.8023,22.715,22.715,53300.0
2005-06-15 13:30:00,36.44,36.44,36.3,36.33,97900.0,22.715,22.715,22.6278,22.6465,97900.0
2005-06-15 13:40:00,36.33,36.4,36.33,36.4,23500.0,22.6465,22.6901,22.6465,22.6901,23500.0
2005-06-15 13:50:00,36.41,36.48,36.4,36.45,37000.0,22.6963,22.74,22.6901,22.7213,37000.0
2005-06-15 14:00:00,36.46,36.48,36.39,36.4,51100.0,22.7275,22.74,22.6839,22.6901,51100.0
2005-06-15 14:10:00,36.4,36.49,36.38,36.49,48000.0,22.6901,22.7462,22.6776,22.7462,48000.0
2005-06-15 14:20:00,36.49,36.49,36.4,36.42,49100.0,22.7462,22.7462,22.6901,22.7026,49100.0
2005-06-15 14:30:00,36.42,36.43,36.34,36.35,102300.0,22.7026,22.7088,22.6527,22.6589,102300.0
2005-06-15 14:40:00,36.34,36.37,36.34,36.37,31600.0,22.6527,22.6714,22.6527,22.6714,31600.0
2005-06-15 14:50:00,36.38,36.39,36.34,36.34,60600.0,22.6776,22.6839,22.6527,22.6527,60600.0
2005-06-15 15:00:00,36.34,36.35,36.3,36.31,71700.0,22.6527,22.6589,22.6278,22.634,71700.0
2005-06-15 15:10:00,36.31,36.38,36.3,36.35,79100.0,22.634,22.6776,22.6278,22.6589,79100.0
2005-06-15 15:20:00,36.35,36.4,36.35,36.4,57400.0,22.6589,22.6901,22.6589,22.6901,57400.0
2005-06-15 15:30:00,36.39,36.42,36.38,36.39,68000.0,22.6839,22.7026,22.6776,22.6839,68000.0
2005-06-15 15:40:00,36.38,36.42,36.37,36.4,90400.0,22.6776,22.7026,22.6714,22.6901,90400.0
2005-06-15 15:50:00,36.4,36.41,36.33,36.35,159400.0,22.6901,22.6963,22.6465,22.6589,159400.0
2005-06-16 09:30:00,36.45,36.45,36.24,36.24,39400.0,22.7213,22.7213,22.5903,22.5903,39400.0
2005-06-16 09:40:00,36.24,36.34,36.2,36.27,36400.0,22.5903,22.6527,22.5654,22.609,36400.0
2005-06-16 09:50:00,36.28,36.36,36.27,36.36,22400.0,22.6153,22.6652,22.609,22.6652,22400.0
2005-06-16 10:00:00,36.37,36.43,36.32,36.35,24100.0,22.6714,22.7088,22.6402,22.6589,24100.0
2005-06-16 10:10:00,36.35,36.37,36.29,36.34,30200.0,22.6589,22.6714,22.6215,22.6527,30200.0
2005-06-16 10:20:00,36.34,36.35,36.3,36.32,28200.0,22.6527,22.6589,22.6278,22.6402,28200.0
2005-06-16 10:30:00,36.33,36.39,36.32,36.37,39300.0,22.6465,22.6839,22.6402,22.6714,39300.0
2005-06-16 10:40:00,36.38,36.39,36.35,36.38,52500.0,22.6776,22.6839,22.6589,22.6776,52500.0
2005-06-16 10:50:00,36.37,36.37,36.23,36.25,49800.0,22.6714,22.6714,22.5841,22.5966,49800.0
2005-06-16 11:00:00,36.25,36.3,36.25,36.28,18000.0,22.5966,22.6278,22.5966,22.6153,18000.0
2005-06-16 11:10:00,36.28,36.28,36.24,36.25,23100.0,22.6153,22.6153,22.5903,22.5966,23100.0
2005-06-16 11:20:00,36.25,36.27,36.24,36.25,20600.0,22.5966,22.609,22.5903,22.5966,20600.0
2005-06-16 11:30:00,36.24,36.26,36.21,36.21,91900.0,22.5903,22.6028,22.5716,22.5716,91900.0
2005-06-16 11:40:00,36.2,36.22,36.17,36.18,25500.0,22.5654,22.5779,22.5467,22.5529,25500.0
2005-06-16 11:50:00,36.18,36.18,36.16,36.17,20100.0,22.5529,22.5529,22.5405,22.5467,20100.0
2005-06-16 12:00:00,36.17,36.17,36.13,36.14,29000.0,22.5467,22.5467,22.5218,22.528,29000.0
2005-06-16 12:10:00,36.14,36.14,36.08,36.1,40900.0,22.528,22.528,22.4906,22.5031,40900.0
2005-06-16 12:20:00,36.1,36.1,36.07,36.08,24900.0,22.5031,22.5031,22.4844,22.4906,24900.0
2005-06-16 12:30:00,36.07,36.17,36.07,36.17,15600.0,22.4844,22.5467,22.4844,22.5467,15600.0
2005-06-16 12:40:00,36.17,36.18,36.16,36.17,4800.0,22.5467,22.5529,22.5405,22.5467,4800.0
2005-06-16 12:50:00,36.17,36.17,36.16,36.16,12900.0,22.5467,22.5467,22.5405,22.5405,12900.0
2005-06-16 13:00:00,36.16,36.19,36.14,36.18,24400.0,22.5405,22.5592,22.528,22.5529,24400.0
2005-06-16 13:10:00,36.19,36.19,36.17,36.18,13200.0,22.5592,22.5592,22.5467,22.5529,13200.0
2005-06-16 13:20:00,36.18,36.18,36.17,36.18,19700.0,22.5529,22.5529,22.5467,22.5529,19700.0
2005-06-16 13:30:00,36.18,36.26,36.17,36.25,44500.0,22.5529,22.6028,22.5467,22.5966,44500.0
2005-06-16 13:40:00,36.24,36.25,36.16,36.16,35000.0,22.5903,22.5966,22.5405,22.5405,35000.0
2005-06-16 13:50:00,36.16,36.16,36.14,36.15,23300.0,22.5405,22.5405,22.528,22.5342,23300.0
2005-06-16 14:00:00,36.15,36.17,36.14,36.15,89700.0,22.5342,22.5467,22.528,22.5342,89700.0
2005-06-16 14:10:00,36.15,36.15,36.12,36.14,16800.0,22.5342,22.5342,22.5155,22.528,16800.0
2005-06-16 14:20:00,36.14,36.15,36.14,36.15,32300.0,22.528,22.5342,22.528,22.5342,32300.0
2005-06-16 14:30:00,36.15,36.15,36.13,36.14,21100.0,22.5342,22.5342,22.5218,22.528,21100.0
2005-06-16 14:40:00,36.14,36.17,36.14,36.14,33700.0,22.528,22.5467,22.528,22.528,33700.0
2005-06-16 14:50:00,36.15,36.15,36.14,36.15,23100.0,22.5342,22.5342,22.528,22.5342,23100.0
2005-06-16 15:00:00,36.15,36.15,36.14,36.15,62600.0,22.5342,22.5342,22.528,22.5342,62600.0
2005-06-16 15:10:00,36.15,36.18,36.15,36.16,20100.0,22.5342,22.5529,22.5342,22.5405,20100.0
2005-06-16 15:20:00,36.16,36.27,36.15,36.22,31000.0,22.5405,22.609,22.5342,22.5779,31000.0
2005-06-16 15:30:00,36.22,36.26,36.22,36.25,42300.0,22.5779,22.6028,22.5779,22.5966,42300.0
2005-06-16 15:40:00,36.25,36.3,36.24,36.27,48100.0,22.5966,22.6278,22.5903,22.609,48100.0
2005-06-16 15:50:00,36.27,36.29,36.22,36.24,54400.0,22.609,22.6215,22.5779,22.5903,54400.0
2005-06-17 09:30:00,36.5,36.5,36.29,36.3,457700.0,22.7524,22.7524,22.6215,22.6278,457700.0
2005-06-17 09:40:00,36.3,36.4,36.26,36.4,71000.0,22.6278,22.6901,22.6028,22.6901,71000.0
2005-06-17 09:50:00,36.39,36.49,36.33,36.48,65500.0,22.6839,22.7462,22.6465,22.74,65500.0
2005-06-17 10:00:00,36.48,36.48,36.4,36.44,92900.0,22.74,22.74,22.6901,22.715,92900.0
2005-06-17 10:10:00,36.44,36.5,36.43,36.47,74100.0,22.715,22.7524,22.7088,22.7337,74100.0
2005-06-17 10:20:00,36.47,36.54,36.46,36.5,29800.0,22.7337,22.7774,22.7275,22.7524,29800.0
2005-06-17 10:30:00,36.5,36.5,36.49,36.49,47200.0,22.7524,22.7524,22.7462,22.7462,47200.0
2005-06-17 10:40:00,36.48,36.5,36.48,36.49,20200.0,22.74,22.7524,22.74,22.7462,20200.0
2005-06-17 10:50:00,36.5,36.51,36.47,36.49,76900.0,22.7524,22.7587,22.7337,22.7462,76900.0
2005-06-17 11:00:00,36.49,36.52,36.47,36.49,53200.0,22.7462,22.7649,22.7337,22.7462,53200.0
2005-06-17 11:10:00,36.49,36.5,36.48,36.49,13600.0,22.7462,22.7524,22.74,22.7462,13600.0
2005-06-17 11:20:00,36.49,36.5,36.48,36.48,15000.0,22.7462,22.7524,22.74,22.74,15000.0
2005-06-17 11:30:00,36.48,36.5,36.45,36.45,58500.0,22.74,22.7524,22.7213,22.7213,58500.0
2005-06-17 11:40:00,36.45,36.47,36.44,36.44,21800.0,22.7213,22.7337,22.715,22.715,21800.0
2005-06-17 11:50:00,36.45,36.47,36.43,36.47,17700.0,22.7213,22.7337,22.7088,22.7337,17700.0
2005-06-17 12:00:00,36.47,36.48,36.43,36.43,17100.0,22.7337,22.74,22.7088,22.7088,17100.0
2005-06-17 12:10:00,36.45,36.45,36.44,36.44,5600.0,22.7213,22.7213,22.715,22.715,5600.0
2005-06-17 12:20:00,36.45,36.45,36.43,36.45,5600.0,22.7213,22.7213,22.7088,22.7213,5600.0
2005-06-17 12:30:00,36.45,36.48,36.45,36.48,21100.0,22.7213,22.74,22.7213,22.74,21100.0
2005-06-17 12:40:00,36.48,36.49,36.45,36.46,12900.0,22.74,22.7462,22.7213,22.7275,12900.0
2005-06-17 12:50:00,36.46,36.46,36.45,36.46,33800.0,22.7275,22.7275,22.7213,22.7275,33800.0
2005-06-17 13:00:00,36.47,36.48,36.45,36.46,14600.0,22.7337,22.74,22.7213,22.7275,14600.0
2005-06-17 13:10:00,36.45,36.49,36.45,36.48,25400.0,22.7213,22.7462,22.7213,22.74,25400.0
2005-06-17 13:20:00,36.49,36.49,36.46,36.47,18100.0,22.7462,22.7462,22.7275,22.7337,18100.0
2005-06-17 13:30:00,36.47,36.5,36.46,36.49,20100.0,22.7337,22.7524,22.7275,22.7462,20100.0
2005-06-17 13:40:00,36.49,36.5,36.48,36.49,14800.0,22.7462,22.7524,22.74,22.7462,14800.0
2005-06-17 13:50:00,36.49,36.5,36.47,36.48,16700.0,22.7462,22.7524,22.7337,22.74,16700.0
2005-06-17 14:00:00,36.49,36.5,36.47,36.5,23900.0,22.7462,22.7524,22.7337,22.7524,23900.0
2005-06-17 14:10:00,36.5,36.5,36.47,36.49,14600.0,22.7524,22.7524,22.7337,22.7462,14600.0
2005-06-17 14:20:00,36.49,36.5,36.48,36.49,35400.0,22.7462,22.7524,22.74,22.7462,35400.0
2005-06-17 14:30:00,36.49,36.5,36.47,36.47,33500.0,22.7462,22.7524,22.7337,22.7337,33500.0
2005-06-17 14:40:00,36.47,36.47,36.41,36.45,48000.0,22.7337,22.7337,22.6963,22.7213,48000.0
2005-06-17 14:50:00,36.44,36.46,36.44,36.45,21900.0,22.715,22.7275,22.715,22.7213,21900.0
2005-06-17 15:00:00,36.45,36.48,36.44,36.47,31600.0,22.7213,22.74,22.715,22.7337,31600.0
2005-06-17 15:10:00,36.47,36.48,36.46,36.47,31500.0,22.7337,22.74,22.7275,22.7337,31500.0
2005-06-17 15:20:00,36.47,36.5,36.46,36.48,29000.0,22.7337,22.7524,22.7275,22.74,29000.0
2005-06-17 15:30:00,36.48,36.53,36.48,36.5,77000.0,22.74,22.7711,22.74,22.7524,77000.0
2005-06-17 15:40:00,36.5,36.5,36.44,36.44,49400.0,22.7524,22.7524,22.715,22.715,49400.0
2005-06-17 15:50:00,36.45,36.45,36.27,36.32,208500.0,22.7213,22.7213,22.609,22.6402,208500.0
2005-06-20 09:30:00,36.1,36.18,36.09,36.18,71100.0,22.5031,22.5529,22.4968,22.5529,71100.0
2005-06-20 09:40:00,36.15,36.29,36.1,36.25,45100.0,22.5342,22.6215,22.5031,22.5966,45100.0
2005-06-20 09:50:00,36.26,36.32,36.19,36.32,42300.0,22.6028,22.6402,22.5592,22.6402,42300.0
2005-06-20 10:00:00,36.32,36.41,36.32,36.34,60200.0,22.6402,22.6963,22.6402,22.6527,60200.0
2005-06-20 10:10:00,36.34,36.37,36.34,36.37,28200.0,22.6527,22.6714,22.6527,22.6714,28200.0
2005-06-20 10:20:00,36.36,36.4,36.35,36.39,42200.0,22.6652,22.6901,22.6589,22.6839,42200.0
2005-06-20 10:30:00,36.39,36.46,36.35,36.46,60600.0,22.6839,22.7275,22.6589,22.7275,60600.0
2005-06-20 10:40:00,36.45,36.46,36.42,36.43,30000.0,22.7213,22.7275,22.7026,22.7088,30000.0
2005-06-20 10:50:00,36.43,36.47,36.43,36.47,28900.0,22.7088,22.7337,22.7088,22.7337,28900.0
2005-06-20 11:00:00,36.48,36.53,36.48,36.49,37400.0,22.74,22.7711,22.74,22.7462,37400.0
2005-06-20 11:10:00,36.49,36.52,36.48,36.48,54100.0,22.7462,22.7649,22.74,22.74,54100.0
2005-06-20 11:20:00,36.49,36.51,36.48,36.51,86300.0,22.7462,22.7587,22.74,22.7587,86300.0
2005-06-20 11:30:00,36.51,36.53,36.51,36.53,37100.0,22.7587,22.7711,22.7587,22.7711,37100.0
2005-06-20 11:40:00,36.53,36.54,36.51,36.53,11900.0,22.7711,22.7774,22.7587,22.7711,11900.0
2005-06-20 11:50:00,36.53,36.56,36.53,36.55,24300.0,22.7711,22.7898,22.7711,22.7836,24300.0
2005-06-20 12:00:00,36.56,36.6,36.54,36.58,32100.0,22.7898,22.8148,22.7774,22.8023,32100.0
2005-06-20 12:10:00,36.58,36.59,36.54,36.58,24400.0,22.8023,22.8085,22.7774,22.8023,24400.0
2005-06-20 12:20:00,36.59,36.61,36.56,36.57,22600.0,22.8085,22.821,22.7898,22.7961,22600.0
2005-06-20 12:30:00,36.57,36.66,36.57,36.62,23400.0,22.7961,22.8522,22.7961,22.8272,23400.0
2005-06-20 12:40:00,36.64,36.66,36.62,36.62,16300.0,22.8397,22.8522,22.8272,22.8272,16300.0
2005-06-20 12:50:00,36.62,36.62,36.58,36.61,48200.0,22.8272,22.8272,22.8023,22.821,48200.0
2005-06-20 13:00:00,36.61,36.64,36.57,36.61,39800.0,22.821,22.8397,22.7961,22.821,39800.0
2005-06-20 13:10:00,36.62,36.62,36.56,36.56,23600.0,22.8272,22.8272,22.7898,22.7898,23600.0
2005-06-20 13:20:00,36.56,36.58,36.55,36.56,27900.0,22.7898,22.8023,22.7836,22.7898,27900.0
2005-06-20 13:30:00,36.56,36.6,36.54,36.59,25200.0,22.7898,22.8148,22.7774,22.8085,25200.0
2005-06-20 13:40:00,36.6,36.68,36.59,36.68,50900.0,22.8148,22.8646,22.8085,22.8646,50900.0
2005-06-20 13:50:00,36.69,36.7,36.65,36.68,57300.0,22.8709,22.8771,22.8459,22.8646,57300.0
2005-06-20 14:00:00,36.69,36.73,36.69,36.72,53000.0,22.8709,22.8958,22.8709,22.8896,53000.0
2005-06-20 14:10:00,36.72,36.73,36.7,36.7,33200.0,22.8896,22.8958,22.8771,22.8771,33200.0
2005-06-20 14:20:00,36.71,36.74,36.69,36.74,58200.0,22.8833,22.902,22.8709,22.902,58200.0
2005-06-20 14:30:00,36.75,36.76,36.65,36.74,78400.0,22.9083,22.9145,22.8459,22.902,78400.0
2005-06-20 14:40:00,36.75,36.81,36.73,36.81,24100.0,22.9083,22.9457,22.8958,22.9457,24100.0
2005-06-20 14:50:00,36.82,36.87,36.81,36.87,43400.0,22.9519,22.9831,22.9457,22.9831,43400.0
2005-06-20 15:00:00,36.87,36.97,36.85,36.94,73000.0,22.9831,23.0454,22.9706,23.0267,73000.0
2005-06-20 15:10:00,36.93,36.98,36.89,36.96,38500.0,23.0205,23.0516,22.9955,23.0392,38500.0
2005-06-20 15:20:00,36.96,36.97,36.9,36.9,86400.0,23.0392,23.0454,23.0018,23.0018,86400.0
2005-06-20 15:30:00,36.9,36.92,36.8,36.86,118100.0,23.0018,23.0142,22.9394,22.9768,118100.0
2005-06-20 15:40:00,36.87,36.9,36.75,36.79,112600.0,22.9831,23.0018,22.9083,22.9332,112600.0
2005-06-20 15:50:00,36.79,36.85,36.78,36.81,94800.0,22.9332,22.9706,22.927,22.9457,94800.0
2005-06-21 09:30:00,36.66,36.85,36.66,36.81,77200.0,22.8522,22.9706,22.8522,22.9457,77200.0
2005-06-21 09:40:00,36.82,36.85,36.75,36.81,26900.0,22.9519,22.9706,22.9083,22.9457,26900.0
2005-06-21 09:50:00,36.81,36.83,36.68,36.68,28500.0,22.9457,22.9581,22.8646,22.8646,28500.0
2005-06-21 10:00:00,36.68,36.71,36.64,36.65,42100.0,22.8646,22.8833,22.8397,22.8459,42100.0
2005-06-21 10:10:00,36.65,36.73,36.65,36.71,28500.0,22.8459,22.8958,22.8459,22.8833,28500.0
2005-06-21 10:20:00,36.72,36.8,36.71,36.8,19500.0,22.8896,22.9394,22.8833,22.9394,19500.0
2005-06-21 10:30:00,36.8,36.85,36.78,36.81,55500.0,22.9394,22.9706,22.927,22.9457,55500.0
2005-06-21 10:40:00,36.81,36.86,36.79,36.85,30800.0,22.9457,22.9768,22.9332,22.9706,30800.0
2005-06-21 10:50:00,36.84,36.92,36.84,36.92,89400.0,22.9644,23.0142,22.9644,23.0142,89400.0
2005-06-21 11:00:00,36.93,36.94,36.89,36.9,140700.0,23.0205,23.0267,22.9955,23.0018,140700.0
2005-06-21 11:10:00,36.89,36.92,36.88,36.9,30000.0,22.9955,23.0142,22.9893,23.0018,30000.0
2005-06-21 11:20:00,36.9,36.9,36.85,36.85,49400.0,23.0018,23.0018,22.9706,22.9706,49400.0
2005-06-21 11:30:00,36.85,36.92,36.85,36.92,24900.0,22.9706,23.0142,22.9706,23.0142,24900.0
2005-06-21 11:40:00,36.91,36.92,36.89,36.91,21900.0,23.008,23.0142,22.9955,23.008,21900.0
2005-06-21 11:50:00,36.91,36.91,36.9,36.9,15200.0,23.008,23.008,23.0018,23.0018,15200.0
2005-06-21 12:00:00,36.91,36.91,36.89,36.91,10900.0,23.008,23.008,22.9955,23.008,10900.0
2005-06-21 12:10:00,36.9,36.91,36.89,36.9,45700.0,23.0018,23.008,22.9955,23.0018,45700.0
2005-06-21 12:20:00,36.9,36.9,36.86,36.87,17400.0,23.0018,23.0018,22.9768,22.9831,17400.0
2005-06-21 12:30:00,36.86,36.89,36.85,36.89,44300.0,22.9768,22.9955,22.9706,22.9955,44300.0
2005-06-21 12:40:00,36.89,36.94,36.89,36.93,15600.0,22.9955,23.0267,22.9955,23.0205,15600.0
2005-06-21 12:50:00,36.92,36.92,36.91,36.92,21800.0,23.0142,23.0142,23.008,23.0142,21800.0
2005-06-21 13:00:00,36.92,36.92,36.89,36.91,106300.0,23.0142,23.0142,22.9955,23.008,106300.0
2005-06-21 13:10:00,36.92,36.96,36.91,36.95,46000.0,23.0142,23.0392,23.008,23.0329,46000.0
2005-06-21 13:20:00,36.95,36.97,36.93,36.96,51300.0,23.0329,23.0454,23.0205,23.0392,51300.0
2005-06-21 13:30:00,36.96,36.96,36.95,36.95,53300.0,23.0392,23.0392,23.0329,23.0329,53300.0
2005-06-21 13:40:00,36.96,37.1,36.96,37.07,52500.0,23.0392,23.1264,23.0392,23.1077,52500.0
2005-06-21 13:50:00,37.08,37.08,36.99,37.0,60600.0,23.114,23.114,23.0579,23.0641,60600.0
2005-06-21 14:00:00,36.99,37.05,36.98,37.05,77300.0,23.0579,23.0953,23.0516,23.0953,77300.0
2005-06-21 14:10:00,37.06,37.11,37.05,37.11,50200.0,23.1015,23.1327,23.0953,23.1327,50200.0
2005-06-21 14:20:00,37.1,37.15,37.09,37.12,21300.0,23.1264,23.1576,23.1202,23.1389,21300.0
2005-06-21 14:30:00,37.12,37.15,37.09,37.1,43000.0,23.1389,23.1576,23.1202,23.1264,43000.0
2005-06-21 14:40:00,37.11,37.14,37.09,37.12,33100.0,23.1327,23.1514,23.1202,23.1389,33100.0
2005-06-21 14:50:00,37.12,37.16,37.11,37.14,51000.0,23.1389,23.1638,23.1327,23.1514,51000.0
2005-06-21 15:00:00,37.14,37.15,37.12,37.13,26000.0,23.1514,23.1576,23.1389,23.1451,26000.0
2005-06-21 15:10:00,37.13,37.14,37.09,37.13,46100.0,23.1451,23.1514,23.1202,23.1451,46100.0
2005-06-21 15:20:00,37.11,37.15,37.11,37.14,43400.0,23.1327,23.1576,23.1327,23.1514,43400.0
2005-06-21 15:30:00,37.14,37.15,37.1,37.15,50000.0,23.1514,23.1576,23.1264,23.1576,50000.0
2005-06-21 15:40:00,37.14,37.2,37.12,37.19,60800.0,23.1514,23.1888,23.1389,23.1825,60800.0
2005-06-21 15:50:00,37.19,37.2,37.11,37.11,71000.0,23.1825,23.1888,23.1327,23.1327,71000.0
2005-06-22 09:30:00,37.23,37.33,37.11,37.11,53500.0,23.2075,23.2698,23.1327,23.1327,53500.0
2005-06-22 09:40:00,37.1,37.23,37.1,37.12,46100.0,23.1264,23.2075,23.1264,23.1389,46100.0
2005-06-22 09:50:00,37.12,37.21,37.12,37.15,22200.0,23.1389,23.195,23.1389,23.1576,22200.0
2005-06-22 10:00:00,37.15,37.23,37.12,37.21,49000.0,23.1576,23.2075,23.1389,23.195,49000.0
2005-06-22 10:10:00,37.21,37.24,37.18,37.22,75600.0,23.195,23.2137,23.1763,23.2012,75600.0
2005-06-22 10:20:00,37.2,37.26,37.2,37.24,39100.0,23.1888,23.2262,23.1888,23.2137,39100.0
2005-06-22 10:30:00,37.24,37.29,37.21,37.21,49200.0,23.2137,23.2449,23.195,23.195,49200.0
2005-06-22 10:40:00,37.21,37.24,37.13,37.13,39200.0,23.195,23.2137,23.1451,23.1451,39200.0
2005-06-22 10:50:00,37.13,37.14,37.1,37.13,21900.0,23.1451,23.1514,23.1264,23.1451,21900.0
2005-06-22 11:00:00,37.13,37.16,37.11,37.14,19600.0,23.1451,23.1638,23.1327,23.1514,19600.0
2005-06-22 11:10:00,37.14,37.17,37.13,37.15,14500.0,23.1514,23.1701,23.1451,23.1576,14500.0
2005-06-22 11:20:00,37.16,37.21,37.15,37.19,24000.0,23.1638,23.195,23.1576,23.1825,24000.0
2005-06-22 11:30:00,37.2,37.22,37.17,37.2,42400.0,23.1888,23.2012,23.1701,23.1888,42400.0
2005-06-22 11:40:00,37.2,37.21,37.17,37.18,24900.0,23.1888,23.195,23.1701,23.1763,24900.0
2005-06-22 11:50:00,37.19,37.19,37.16,37.16,15500.0,23.1825,23.1825,23.1638,23.1638,15500.0
2005-06-22 12:00:00,37.16,37.16,37.12,37.12,47900.0,23.1638,23.1638,23.1389,23.1389,47900.0
2005-06-22 12:10:00,37.12,37.17,37.11,37.16,28900.0,23.1389,23.1701,23.1327,23.1638,28900.0
2005-06-22 12:20:00,37.17,37.17,37.13,37.13,44500.0,23.1701,23.1701,23.1451,23.1451,44500.0
2005-06-22 12:30:00,37.13,37.13,37.1,37.1,15500.0,23.1451,23.1451,23.1264,23.1264,15500.0
2005-06-22 12:40:00,37.1,37.15,37.1,37.15,16600.0,23.1264,23.1576,23.1264,23.1576,16600.0
2005-06-22 12:50:00,37.16,37.19,37.15,37.19,37300.0,23.1638,23.1825,23.1576,23.1825,37300.0
2005-06-22 13:00:00,37.18,37.25,37.18,37.24,31300.0,23.1763,23.2199,23.1763,23.2137,31300.0
2005-06-22 13:10:00,37.25,37.25,37.2,37.21,39100.0,23.2199,23.2199,23.1888,23.195,39100.0
2005-06-22 13:20:00,37.2,37.21,37.19,37.19,20500.0,23.1888,23.195,23.1825,23.1825,20500.0
2005-06-22 13:30:00,37.19,37.2,37.18,37.18,15900.0,23.1825,23.1888,23.1763,23.1763,15900.0
2005-06-22 13:40:00,37.18,37.2,37.15,37.15,17500.0,23.1763,23.1888,23.1576,23.1576,17500.0
2005-06-22 13:50:00,37.15,37.16,37.13,37.15,16000.0,23.1576,23.1638,23.1451,23.1576,16000.0
2005-06-22 14:00:00,37.15,37.15,37.07,37.12,42700.0,23.1576,23.1576,23.1077,23.1389,42700.0
2005-06-22 14:10:00,37.12,37.16,37.11,37.16,21800.0,23.1389,23.1638,23.1327,23.1638,21800.0
2005-06-22 14:20:00,37.16,37.23,37.11,37.23,46600.0,23.1638,23.2075,23.1327,23.2075,46600.0
2005-06-22 14:30:00,37.25,37.29,37.22,37.28,24900.0,23.2199,23.2449,23.2012,23.2386,24900.0
2005-06-22 14:40:00,37.28,37.3,37.25,37.29,32500.0,23.2386,23.2511,23.2199,23.2449,32500.0
2005-06-22 14:50:00,37.29,37.35,37.27,37.3,47700.0,23.2449,23.2823,23.2324,23.2511,47700.0
2005-06-22 15:00:00,37.31,37.36,37.3,37.35,30600.0,23.2573,23.2885,23.2511,23.2823,30600.0
2005-06-22 15:10:00,37.35,37.39,37.35,37.39,49800.0,23.2823,23.3072,23.2823,23.3072,49800.0
2005-06-22 15:20:00,37.39,37.4,37.36,37.37,23100.0,23.3072,23.3134,23.2885,23.2947,23100.0
2005-06-22 15:30:00,37.37,37.4,37.16,37.36,87000.0,23.2947,23.3134,23.1638,23.2885,87000.0
2005-06-22 15:40:00,37.36,37.41,37.33,37.39,74100.0,23.2885,23.3197,23.2698,23.3072,74100.0
2005-06-22 15:50:00,37.39,37.41,37.37,37.4,79400.0,23.3072,23.3197,23.2947,23.3134,79400.0
2005-06-23 09:30:00,37.4,37.48,37.37,37.48,25700.0,23.3134,23.3633,23.2947,23.3633,25700.0
2005-06-23 09:40:00,37.49,37.53,37.38,37.44,80500.0,23.3695,23.3945,23.301,23.3384,80500.0
2005-06-23 09:50:00,37.44,37.46,37.39,37.42,73300.0,23.3384,23.3508,23.3072,23.3259,73300.0
2005-06-23 10:00:00,37.42,37.57,37.4,37.54,112700.0,23.3259,23.4194,23.3134,23.4007,112700.0
2005-06-23 10:10:00,37.53,37.53,37.38,37.42,100200.0,23.3945,23.3945,23.301,23.3259,100200.0
2005-06-23 10:20:00,37.4,37.51,37.4,37.5,25200.0,23.3134,23.382,23.3134,23.3758,25200.0
2005-06-23 10:30:00,37.49,37.5,37.46,37.47,34200.0,23.3695,23.3758,23.3508,23.3571,34200.0
2005-06-23 10:40:00,37.47,37.51,37.47,37.51,19700.0,23.3571,23.382,23.3571,23.382,19700.0
2005-06-23 10:50:00,37.5,37.6,37.49,37.53,50500.0,23.3758,23.4381,23.3695,23.3945,50500.0
2005-06-23 11:00:00,37.53,37.54,37.49,37.54,45400.0,23.3945,23.4007,23.3695,23.4007,45400.0
2005-06-23 11:10:00,37.54,37.55,37.51,37.53,43700.0,23.4007,23.4069,23.382,23.3945,43700.0
2005-06-23 11:20:00,37.52,37.6,37.51,37.52,43400.0,23.3882,23.4381,23.382,23.3882,43400.0
2005-06-23 11:30:00,37.53,37.62,37.53,37.62,16300.0,23.3945,23.4506,23.3945,23.4506,16300.0
2005-06-23 11:40:00,37.62,37.68,37.6,37.68,34300.0,23.4506,23.488,23.4381,23.488,34300.0
2005-06-23 11:50:00,37.68,37.7,37.66,37.68,44700.0,23.488,23.5004,23.4755,23.488,44700.0
2005-06-23 12:00:00,37.69,37.69,37.59,37.67,29000.0,23.4942,23.4942,23.4319,23.4817,29000.0
2005-06-23 12:10:00,37.65,37.65,37.58,37.64,45500.0,23.4693,23.4693,23.4256,23.463,45500.0
2005-06-23 12:20:00,37.65,37.73,37.64,37.71,40900.0,23.4693,23.5191,23.463,23.5067,40900.0
2005-06-23 12:30:00,37.73,37.85,37.71,37.85,28700.0,23.5191,23.5939,23.5067,23.5939,28700.0
2005-06-23 12:40:00,37.83,37.9,37.83,37.87,41200.0,23.5815,23.6251,23.5815,23.6064,41200.0
2005-06-23 12:50:00,37.87,37.9,37.84,37.84,39400.0,23.6064,23.6251,23.5877,23.5877,39400.0
2005-06-23 13:00:00,37.84,37.84,37.75,37.75,52400.0,23.5877,23.5877,23.5316,23.5316,52400.0
2005-06-23 13:10:00,37.75,37.75,37.68,37.69,35200.0,23.5316,23.5316,23.488,23.4942,35200.0
2005-06-23 13:20:00,37.7,37.7,37.61,37.61,28600.0,23.5004,23.5004,23.4443,23.4443,28600.0
2005-06-23 13:30:00,37.6,37.61,37.46,37.46,68600.0,23.4381,23.4443,23.3508,23.3508,68600.0
2005-06-23 13:40:00,37.47,37.54,37.41,37.45,62700.0,23.3571,23.4007,23.3197,23.3446,62700.0
2005-06-23 13:50:00,37.45,37.45,37.33,37.41,91100.0,23.3446,23.3446,23.2698,23.3197,91100.0
2005-06-23 14:00:00,37.4,37.43,37.37,37.42,20300.0,23.3134,23.3321,23.2947,23.3259,20300.0
2005-06-23 14:10:00,37.43,37.51,37.41,37.49,27500.0,23.3321,23.382,23.3197,23.3695,27500.0
2005-06-23 14:20:00,37.49,37.49,37.42,37.43,41700.0,23.3695,23.3695,23.3259,23.3321,41700.0
2005-06-23 14:30:00,37.44,37.44,37.39,37.44,32300.0,23.3384,23.3384,23.3072,23.3384,32300.0
2005-06-23 14:40:00,37.45,37.45,37.41,37.45,35700.0,23.3446,23.3446,23.3197,23.3446,35700.0
2005-06-23 14:50:00,37.45,37.46,37.39,37.43,40300.0,23.3446,23.3508,23.3072,23.3321,40300.0
2005-06-23 15:00:00,37.43,37.43,37.31,37.34,35300.0,23.3321,23.3321,23.2573,23.276,35300.0
2005-06-23 15:10:00,37.34,37.41,37.34,37.41,30700.0,23.276,23.3197,23.276,23.3197,30700.0
2005-06-23 15:20:00,37.41,37.41,37.35,37.37,50700.0,23.3197,23.3197,23.2823,23.2947,50700.0
2005-06-23 15:30:00,37.36,37.44,37.36,37.43,62300.0,23.2885,23.3384,23.2885,23.3321,62300.0
2005-06-23 15:40:00,37.43,37.53,37.42,37.52,54800.0,23.3321,23.3945,23.3259,23.3882,54800.0
2005-06-23 15:50:00,37.51,37.53,37.45,37.48,93600.0,23.382,23.3945,23.3446,23.3633,93600.0
2005-06-24 09:30:00,37.41,37.46,37.28,37.46,55400.0,23.3197,23.3508,23.2386,23.3508,55400.0
2005-06-24 09:40:00,37.46,37.49,37.35,37.39,29600.0,23.3508,23.3695,23.2823,23.3072,29600.0
2005-06-24 09:50:00,37.4,37.4,37.37,37.38,26600.0,23.3134,23.3134,23.2947,23.301,26600.0
2005-06-24 10:00:00,37.38,37.4,37.36,37.38,23200.0,23.301,23.3134,23.2885,23.301,23200.0
2005-06-24 10:10:00,37.38,37.4,37.35,37.36,31000.0,23.301,23.3134,23.2823,23.2885,31000.0
2005-06-24 10:20:00,37.36,37.36,37.3,37.32,25500.0,23.2885,23.2885,23.2511,23.2636,25500.0
2005-06-24 10:30:00,37.32,37.38,37.31,37.34,18600.0,23.2636,23.301,23.2573,23.276,18600.0
2005-06-24 10:40:00,37.34,37.4,37.34,37.4,25000.0,23.276,23.3134,23.276,23.3134,25000.0
2005-06-24 10:50:00,37.4,37.5,37.4,37.49,23100.0,23.3134,23.3758,23.3134,23.3695,23100.0
2005-06-24 11:00:00,37.5,37.59,37.49,37.53,38400.0,23.3758,23.4319,23.3695,23.3945,38400.0
2005-06-24 11:10:00,37.53,37.56,37.53,37.54,25800.0,23.3945,23.4132,23.3945,23.4007,25800.0
2005-06-24 11:20:00,37.55,37.55,37.49,37.49,17100.0,23.4069,23.4069,23.3695,23.3695,17100.0
2005-06-24 11:30:00,37.49,37.49,37.36,37.37,38700.0,23.3695,23.3695,23.2885,23.2947,38700.0
2005-06-24 11:40:00,37.37,37.4,37.37,37.39,31600.0,23.2947,23.3134,23.2947,23.3072,31600.0
2005-06-24 11:50:00,37.39,37.39,37.34,37.38,18000.0,23.3072,23.3072,23.276,23.301,18000.0
2005-06-24 12:00:00,37.37,37.42,37.35,37.41,19400.0,23.2947,23.3259,23.2823,23.3197,19400.0
2005-06-24 12:10:00,37.4,37.41,37.35,37.4,32400.0,23.3134,23.3197,23.2823,23.3134,32400.0
2005-06-24 12:20:00,37.4,37.46,37.34,37.35,15100.0,23.3134,23.3508,23.276,23.2823,15100.0
2005-06-24 12:30:00,37.35,37.38,37.35,37.36,11100.0,23.2823,23.301,23.2823,23.2885,11100.0
2005-06-24 12:40:00,37.36,37.37,37.36,37.36,11300.0,23.2885,23.2947,23.2885,23.2885,11300.0
2005-06-24 12:50:00,37.36,37.37,37.35,37.35,16500.0,23.2885,23.2947,23.2823,23.2823,16500.0
2005-06-24 13:00:00,37.35,37.39,37.33,37.36,19500.0,23.2823,23.3072,23.2698,23.2885,19500.0
2005-06-24 13:10:00,37.37,37.38,37.33,37.36,17400.0,23.2947,23.301,23.2698,23.2885,17400.0
2005-06-24 13:20:00,37.36,37.4,37.34,37.34,16300.0,23.2885,23.3134,23.276,23.276,16300.0
2005-06-24 13:30:00,37.34,37.35,37.23,37.26,63200.0,23.276,23.2823,23.2075,23.2262,63200.0
2005-06-24 13:40:00,37.25,37.25,37.16,37.16,25300.0,23.2199,23.2199,23.1638,23.1638,25300.0
2005-06-24 13:50:00,37.16,37.21,37.08,37.08,32800.0,23.1638,23.195,23.114,23.114,32800.0
2005-06-24 14:00:00,37.08,37.08,37.02,37.03,28500.0,23.114,23.114,23.0766,23.0828,28500.0
2005-06-24 14:10:00,37.04,37.09,37.02,37.04,18700.0,23.089,23.1202,23.0766,23.089,18700.0
2005-06-24 14:20:00,37.03,37.06,37.0,37.05,15700.0,23.0828,23.1015,23.0641,23.0953,15700.0
2005-06-24 14:30:00,37.04,37.11,37.04,37.09,15800.0,23.089,23.1327,23.089,23.1202,15800.0
2005-06-24 14:40:00,37.09,37.09,37.04,37.07,21000.0,23.1202,23.1202,23.089,23.1077,21000.0
2005-06-24 14:50:00,37.07,37.1,37.03,37.06,21200.0,23.1077,23.1264,23.0828,23.1015,21200.0
2005-06-24 15:00:00,37.06,37.06,37.0,37.02,37100.0,23.1015,23.1015,23.0641,23.0766,37100.0
2005-06-24 15:10:00,37.02,37.06,37.0,37.06,38900.0,23.0766,23.1015,23.0641,23.1015,38900.0
2005-06-24 15:20:00,37.05,37.1,37.03,37.1,24000.0,23.0953,23.1264,23.0828,23.1264,24000.0
2005-06-24 15:30:00,37.11,37.12,37.06,37.1,30300.0,23.1327,23.1389,23.1015,23.1264,30300.0
2005-06-24 15:40:00,37.09,37.12,37.08,37.1,35400.0,23.1202,23.1389,23.114,23.1264,35400.0
2005-06-24 15:50:00,37.09,37.09,37.0,37.0,56700.0,23.1202,23.1202,23.0641,23.0641,56700.0
2005-06-27 09:30:00,37.04,37.05,36.86,36.89,38400.0,23.089,23.0953,22.9768,22.9955,38400.0
2005-06-27 09:40:00,36.89,36.96,36.85,36.85,37900.0,22.9955,23.0392,22.9706,22.9706,37900.0
2005-06-27 09:50:00,36.84,36.86,36.81,36.86,26700.0,22.9644,22.9768,22.9457,22.9768,26700.0
2005-06-27 10:00:00,36.88,36.88,36.85,36.85,17400.0,22.9893,22.9893,22.9706,22.9706,17400.0
2005-06-27 10:10:00,36.85,37.0,36.85,36.99,45500.0,22.9706,23.0641,22.9706,23.0579,45500.0
2005-06-27 10:20:00,37.02,37.07,36.99,37.07,31900.0,23.0766,23.1077,23.0579,23.1077,31900.0
2005-06-27 10:30:00,37.07,37.17,37.06,37.16,22400.0,23.1077,23.1701,23.1015,23.1638,22400.0
2005-06-27 10:40:00,37.16,37.21,37.12,37.18,28300.0,23.1638,23.195,23.1389,23.1763,28300.0
2005-06-27 10:50:00,37.18,37.18,37.13,37.14,22900.0,23.1763,23.1763,23.1451,23.1514,22900.0
2005-06-27 11:00:00,37.14,37.15,37.1,37.12,25800.0,23.1514,23.1576,23.1264,23.1389,25800.0
2005-06-27 11:10:00,37.12,37.12,37.07,37.09,23700.0,23.1389,23.1389,23.1077,23.1202,23700.0
2005-06-27 11:20:00,37.09,37.11,37.05,37.1,38200.0,23.1202,23.1327,23.0953,23.1264,38200.0
2005-06-27 11:30:00,37.09,37.11,37.06,37.06,22800.0,23.1202,23.1327,23.1015,23.1015,22800.0
2005-06-27 11:40:00,37.07,37.13,37.06,37.09,17500.0,23.1077,23.1451,23.1015,23.1202,17500.0
2005-06-27 11:50:00,37.1,37.14,37.1,37.12,15200.0,23.1264,23.1514,23.1264,23.1389,15200.0
2005-06-27 12:00:00,37.11,37.11,37.1,37.1,23300.0,23.1327,23.1327,23.1264,23.1264,23300.0
2005-06-27 12:10:00,37.11,37.17,37.1,37.12,26100.0,23.1327,23.1701,23.1264,23.1389,26100.0
2005-06-27 12:20:00,37.13,37.14,37.11,37.14,13300.0,23.1451,23.1514,23.1327,23.1514,13300.0
2005-06-27 12:30:00,37.14,37.14,37.11,37.11,14200.0,23.1514,23.1514,23.1327,23.1327,14200.0
2005-06-27 12:40:00,37.11,37.12,37.08,37.08,34800.0,23.1327,23.1389,23.114,23.114,34800.0
2005-06-27 12:50:00,37.08,37.11,37.08,37.09,21900.0,23.114,23.1327,23.114,23.1202,21900.0
2005-06-27 13:00:00,37.09,37.1,37.07,37.08,15800.0,23.1202,23.1264,23.1077,23.114,15800.0
2005-06-27 13:10:00,37.09,37.1,37.08,37.09,15900.0,23.1202,23.1264,23.114,23.1202,15900.0
2005-06-27 13:20:00,37.09,37.1,37.08,37.1,11900.0,23.1202,23.1264,23.114,23.1264,11900.0
2005-06-27 13:30:00,37.09,37.1,37.09,37.09,18900.0,23.1202,23.1264,23.1202,23.1202,18900.0
2005-06-27 13:40:00,37.1,37.1,37.02,37.04,31000.0,23.1264,23.1264,23.0766,23.089,31000.0
2005-06-27 13:50:00,37.04,37.07,37.03,37.03,16700.0,23.089,23.1077,23.0828,23.0828,16700.0
2005-06-27 14:00:00,37.04,37.13,37.04,37.13,18800.0,23.089,23.1451,23.089,23.1451,18800.0
2005-06-27 14:10:00,37.15,37.17,37.14,37.16,11600.0,23.1576,23.1701,23.1514,23.1638,11600.0
2005-06-27 14:20:00,37.16,37.2,37.12,37.12,28800.0,23.1638,23.1888,23.1389,23.1389,28800.0
2005-06-27 14:30:00,37.12,37.23,37.12,37.19,21800.0,23.1389,23.2075,23.1389,23.1825,21800.0
2005-06-27 14:40:00,37.18,37.18,37.14,37.14,26400.0,23.1763,23.1763,23.1514,23.1514,26400.0
2005-06-27 14:50:00,37.14,37.15,37.11,37.11,26700.0,23.1514,23.1576,23.1327,23.1327,26700.0
2005-06-27 15:00:00,37.11,37.15,37.1,37.14,18000.0,23.1327,23.1576,23.1264,23.1514,18000.0
2005-06-27 15:10:00,37.16,37.19,37.15,37.18,29400.0,23.1638,23.1825,23.1576,23.1763,29400.0
2005-06-27 15:20:00,37.18,37.25,37.16,37.21,28600.0,23.1763,23.2199,23.1638,23.195,28600.0
2005-06-27 15:30:00,37.21,37.22,37.17,37.21,21500.0,23.195,23.2012,23.1701,23.195,21500.0
2005-06-27 15:40:00,37.21,37.22,37.19,37.19,39900.0,23.195,23.2012,23.1825,23.1825,39900.0
2005-06-27 15:50:00,37.18,37.19,37.15,37.15,40800.0,23.1763,23.1825,23.1576,23.1576,40800.0
2005-06-28 09:30:00,37.0,37.13,36.97,37.13,45300.0,23.249,23.3307,23.2302,23.3307,45300.0
2005-06-28 09:40:00,37.14,37.25,37.09,37.21,36000.0,23.337,23.4061,23.3056,23.381,36000.0
2005-06-28 09:50:00,37.2,37.21,37.06,37.08,27400.0,23.3747,23.381,23.2867,23.2993,27400.0
2005-06-28 10:00:00,37.09,37.13,37.07,37.1,43900.0,23.3056,23.3307,23.293,23.3118,43900.0
2005-06-28 10:10:00,37.09,37.16,37.08,37.16,37200.0,23.3056,23.3495,23.2993,23.3495,37200.0
2005-06-28 10:20:00,37.16,37.22,37.16,37.2,37400.0,23.3495,23.3872,23.3495,23.3747,37400.0
2005-06-28 10:30:00,37.21,37.25,37.21,37.23,33500.0,23.381,23.4061,23.381,23.3935,33500.0
2005-06-28 10:40:00,37.22,37.31,37.22,37.31,43200.0,23.3872,23.4438,23.3872,23.4438,43200.0
2005-06-28 10:50:00,37.32,37.33,37.27,37.31,36300.0,23.4501,23.4564,23.4187,23.4438,36300.0
2005-06-28 11:00:00,37.32,37.33,37.25,37.27,33200.0,23.4501,23.4564,23.4061,23.4187,33200.0
2005-06-28 11:10:00,37.27,37.28,37.25,37.26,24300.0,23.4187,23.4249,23.4061,23.4124,24300.0
2005-06-28 11:20:00,37.26,37.35,37.26,37.34,124900.0,23.4124,23.4689,23.4124,23.4626,124900.0
2005-06-28 11:30:00,37.34,37.45,37.34,37.44,35500.0,23.4626,23.5318,23.4626,23.5255,35500.0
2005-06-28 11:40:00,37.42,37.45,37.33,37.33,31300.0,23.5129,23.5318,23.4564,23.4564,31300.0
2005-06-28 11:50:00,37.33,37.34,37.28,37.31,31100.0,23.4564,23.4626,23.4249,23.4438,31100.0
2005-06-28 12:00:00,37.3,37.32,37.29,37.29,26600.0,23.4375,23.4501,23.4312,23.4312,26600.0
2005-06-28 12:10:00,37.29,37.33,37.28,37.29,28100.0,23.4312,23.4564,23.4249,23.4312,28100.0
2005-06-28 12:20:00,37.29,37.31,37.29,37.3,14500.0,23.4312,23.4438,23.4312,23.4375,14500.0
2005-06-28 12:30:00,37.3,37.31,37.3,37.3,21100.0,23.4375,23.4438,23.4375,23.4375,21100.0
2005-06-28 12:40:00,37.31,37.33,37.3,37.33,18400.0,23.4438,23.4564,23.4375,23.4564,18400.0
2005-06-28 12:50:00,37.33,37.36,37.32,37.36,117900.0,23.4564,23.4752,23.4501,23.4752,117900.0
2005-06-28 13:00:00,37.36,37.38,37.36,37.38,24400.0,23.4752,23.4878,23.4752,23.4878,24400.0
2005-06-28 13:10:00,37.37,37.4,37.37,37.38,29300.0,23.4815,23.5003,23.4815,23.4878,29300.0
2005-06-28 13:20:00,37.38,37.42,37.37,37.4,21500.0,23.4878,23.5129,23.4815,23.5003,21500.0
2005-06-28 13:30:00,37.4,37.45,37.4,37.41,24200.0,23.5003,23.5318,23.5003,23.5066,24200.0
2005-06-28 13:40:00,37.41,37.42,37.35,37.36,67000.0,23.5066,23.5129,23.4689,23.4752,67000.0
2005-06-28 13:50:00,37.36,37.42,37.36,37.36,11300.0,23.4752,23.5129,23.4752,23.4752,11300.0
2005-06-28 14:00:00,37.36,37.38,37.33,37.33,32100.0,23.4752,23.4878,23.4564,23.4564,32100.0
2005-06-28 14:10:00,37.33,37.33,37.3,37.31,17900.0,23.4564,23.4564,23.4375,23.4438,17900.0
2005-06-28 14:20:00,37.31,37.32,37.29,37.31,17700.0,23.4438,23.4501,23.4312,23.4438,17700.0
2005-06-28 14:30:00,37.31,37.35,37.29,37.34,40100.0,23.4438,23.4689,23.4312,23.4626,40100.0
2005-06-28 14:40:00,37.35,37.4,37.34,37.38,29600.0,23.4689,23.5003,23.4626,23.4878,29600.0
2005-06-28 14:50:00,37.37,37.38,37.33,37.35,21000.0,23.4815,23.4878,23.4564,23.4689,21000.0
2005-06-28 15:00:00,37.35,37.38,37.31,37.32,42200.0,23.4689,23.4878,23.4438,23.4501,42200.0
2005-06-28 15:10:00,37.32,37.32,37.29,37.29,41700.0,23.4501,23.4501,23.4312,23.4312,41700.0
2005-06-28 15:20:00,37.29,37.31,37.27,37.31,533100.0,23.4312,23.4438,23.4187,23.4438,533100.0
2005-06-28 15:30:00,37.31,37.37,37.31,37.37,26700.0,23.4438,23.4815,23.4438,23.4815,26700.0
2005-06-28 15:40:00,37.37,37.49,37.36,37.42,45600.0,23.4815,23.5569,23.4752,23.5129,45600.0
2005-06-28 15:50:00,37.42,37.47,37.4,37.4,52900.0,23.5129,23.5443,23.5003,23.5003,52900.0
2005-06-29 09:30:00,37.55,37.55,37.32,37.39,47200.0,23.5946,23.5946,23.4501,23.4941,47200.0
2005-06-29 09:40:00,37.39,37.55,37.35,37.48,27500.0,23.4941,23.5946,23.4689,23.5506,27500.0
2005-06-29 09:50:00,37.49,37.54,37.48,37.54,38700.0,23.5569,23.5883,23.5506,23.5883,38700.0
2005-06-29 10:00:00,37.54,37.6,37.53,37.59,52300.0,23.5883,23.626,23.582,23.6197,52300.0
2005-06-29 10:10:00,37.59,37.61,37.58,37.6,20700.0,23.6197,23.6323,23.6134,23.626,20700.0
2005-06-29 10:20:00,37.6,37.64,37.57,37.63,29900.0,23.626,23.6512,23.6072,23.6449,29900.0
2005-06-29 10:30:00,37.61,37.64,37.58,37.58,34200.0,23.6323,23.6512,23.6134,23.6134,34200.0
2005-06-29 10:40:00,37.59,37.6,37.57,37.6,24600.0,23.6197,23.626,23.6072,23.626,24600.0
2005-06-29 10:50:00,37.6,37.61,37.6,37.61,6800.0,23.626,23.6323,23.626,23.6323,6800.0
2005-06-29 11:00:00,37.61,37.61,37.59,37.59,14400.0,23.6323,23.6323,23.6197,23.6197,14400.0
2005-06-29 11:10:00,37.59,37.59,37.56,37.56,28600.0,23.6197,23.6197,23.6009,23.6009,28600.0
2005-06-29 11:20:00,37.57,37.59,37.56,37.58,22500.0,23.6072,23.6197,23.6009,23.6134,22500.0
2005-06-29 11:30:00,37.58,37.6,37.57,37.57,29900.0,23.6134,23.626,23.6072,23.6072,29900.0
2005-06-29 11:40:00,37.58,37.59,37.56,37.58,21100.0,23.6134,23.6197,23.6009,23.6134,21100.0
2005-06-29 11:50:00,37.58,37.6,37.52,37.52,24400.0,23.6134,23.626,23.5757,23.5757,24400.0
2005-06-29 12:00:00,37.54,37.54,37.5,37.5,10400.0,23.5883,23.5883,23.5632,23.5632,10400.0
2005-06-29 12:10:00,37.5,37.5,37.47,37.47,11400.0,23.5632,23.5632,23.5443,23.5443,11400.0
2005-06-29 12:20:00,37.47,37.52,37.47,37.52,18300.0,23.5443,23.5757,23.5443,23.5757,18300.0
2005-06-29 12:30:00,37.51,37.54,37.5,37.51,11000.0,23.5695,23.5883,23.5632,23.5695,11000.0
2005-06-29 12:40:00,37.52,37.54,37.51,37.53,8000.0,23.5757,23.5883,23.5695,23.582,8000.0
2005-06-29 12:50:00,37.53,37.54,37.53,37.54,12000.0,23.582,23.5883,23.582,23.5883,12000.0
2005-06-29 13:00:00,37.55,37.6,37.55,37.59,24300.0,23.5946,23.626,23.5946,23.6197,24300.0
2005-06-29 13:10:00,37.59,37.6,37.57,37.57,16100.0,23.6197,23.626,23.6072,23.6072,16100.0
2005-06-29 13:20:00,37.57,37.59,37.54,37.55,19500.0,23.6072,23.6197,23.5883,23.5946,19500.0
2005-06-29 13:30:00,37.55,37.57,37.51,37.57,37000.0,23.5946,23.6072,23.5695,23.6072,37000.0
2005-06-29 13:40:00,37.56,37.58,37.53,37.54,35700.0,23.6009,23.6134,23.582,23.5883,35700.0
2005-06-29 13:50:00,37.54,37.55,37.4,37.4,35900.0,23.5883,23.5946,23.5003,23.5003,35900.0
2005-06-29 14:00:00,37.4,37.41,37.38,37.39,20700.0,23.5003,23.5066,23.4878,23.4941,20700.0
2005-06-29 14:10:00,37.39,37.44,37.39,37.43,17900.0,23.4941,23.5255,23.4941,23.5192,17900.0
2005-06-29 14:20:00,37.44,37.45,37.36,37.38,30800.0,23.5255,23.5318,23.4752,23.4878,30800.0
2005-06-29 14:30:00,37.38,37.42,37.38,37.42,31700.0,23.4878,23.5129,23.4878,23.5129,31700.0
2005-06-29 14:40:00,37.42,37.47,37.4,37.43,40500.0,23.5129,23.5443,23.5003,23.5192,40500.0
2005-06-29 14:50:00,37.44,37.47,37.43,37.45,34300.0,23.5255,23.5443,23.5192,23.5318,34300.0
2005-06-29 15:00:00,37.45,37.5,37.44,37.49,18300.0,23.5318,23.5632,23.5255,23.5569,18300.0
2005-06-29 15:10:00,37.5,37.52,37.48,37.52,22100.0,23.5632,23.5757,23.5506,23.5757,22100.0
2005-06-29 15:20:00,37.51,37.52,37.49,37.5,30400.0,23.5695,23.5757,23.5569,23.5632,30400.0
2005-06-29 15:30:00,37.5,37.54,37.49,37.53,28600.0,23.5632,23.5883,23.5569,23.582,28600.0
2005-06-29 15:40:00,37.54,37.57,37.51,37.54,37300.0,23.5883,23.6072,23.5695,23.5883,37300.0
2005-06-29 15:50:00,37.53,37.54,37.5,37.5,31900.0,23.582,23.5883,23.5632,23.5632,31900.0
2005-06-30 09:30:00,37.52,37.68,37.42,37.65,49400.0,23.5757,23.6763,23.5129,23.6574,49400.0
2005-06-30 09:40:00,37.65,37.75,37.57,37.75,47300.0,23.6574,23.7203,23.6072,23.7203,47300.0
2005-06-30 09:50:00,37.74,37.82,37.62,37.68,94100.0,23.714,23.7643,23.6386,23.6763,94100.0
2005-06-30 10:00:00,37.68,37.79,37.66,37.79,45400.0,23.6763,23.7454,23.6637,23.7454,45400.0
2005-06-30 10:10:00,37.77,37.77,37.69,37.76,26800.0,23.7328,23.7328,23.6826,23.7266,26800.0
2005-06-30 10:20:00,37.77,37.91,37.75,37.87,97000.0,23.7328,23.8208,23.7203,23.7957,97000.0
2005-06-30 10:30:00,37.89,37.91,37.86,37.86,38500.0,23.8082,23.8208,23.7894,23.7894,38500.0
2005-06-30 10:40:00,37.86,37.88,37.86,37.88,15300.0,23.7894,23.802,23.7894,23.802,15300.0
2005-06-30 10:50:00,37.88,37.88,37.86,37.86,22100.0,23.802,23.802,23.7894,23.7894,22100.0
2005-06-30 11:00:00,37.86,37.86,37.78,37.82,35100.0,23.7894,23.7894,23.7391,23.7643,35100.0
2005-06-30 11:10:00,37.81,37.82,37.77,37.78,20800.0,23.758,23.7643,23.7328,23.7391,20800.0
2005-06-30 11:20:00,37.78,37.78,37.74,37.77,26100.0,23.7391,23.7391,23.714,23.7328,26100.0
2005-06-30 11:30:00,37.77,37.78,37.75,37.77,22600.0,23.7328,23.7391,23.7203,23.7328,22600.0
2005-06-30 11:40:00,37.76,37.76,37.72,37.73,23100.0,23.7266,23.7266,23.7014,23.7077,23100.0
2005-06-30 11:50:00,37.73,37.77,37.73,37.75,19200.0,23.7077,23.7328,23.7077,23.7203,19200.0
2005-06-30 12:00:00,37.77,37.79,37.75,37.79,13000.0,23.7328,23.7454,23.7203,23.7454,13000.0
2005-06-30 12:10:00,37.79,37.81,37.76,37.81,17100.0,23.7454,23.758,23.7266,23.758,17100.0
2005-06-30 12:20:00,37.81,37.82,37.8,37.82,12900.0,23.758,23.7643,23.7517,23.7643,12900.0
2005-06-30 12:30:00,37.81,37.84,37.8,37.81,13700.0,23.758,23.7768,23.7517,23.758,13700.0
2005-06-30 12:40:00,37.81,37.81,37.78,37.79,17400.0,23.758,23.758,23.7391,23.7454,17400.0
2005-06-30 12:50:00,37.79,37.8,37.76,37.79,16700.0,23.7454,23.7517,23.7266,23.7454,16700.0
2005-06-30 13:00:00,37.79,37.81,37.78,37.79,12500.0,23.7454,23.758,23.7391,23.7454,12500.0
2005-06-30 13:10:00,37.8,37.82,37.79,37.81,18700.0,23.7517,23.7643,23.7454,23.758,18700.0
2005-06-30 13:20:00,37.81,37.82,37.8,37.8,12600.0,23.758,23.7643,23.7517,23.7517,12600.0
2005-06-30 13:30:00,37.8,37.8,37.75,37.8,14800.0,23.7517,23.7517,23.7203,23.7517,14800.0
2005-06-30 13:40:00,37.79,37.79,37.75,37.78,13000.0,23.7454,23.7454,23.7203,23.7391,13000.0
2005-06-30 13:50:00,37.78,37.82,37.78,37.82,55100.0,23.7391,23.7643,23.7391,23.7643,55100.0
2005-06-30 14:00:00,37.83,37.85,37.82,37.82,24800.0,23.7705,23.7831,23.7643,23.7643,24800.0
2005-06-30 14:10:00,37.83,37.86,37.79,37.85,81600.0,23.7705,23.7894,23.7454,23.7831,81600.0
2005-06-30 14:20:00,37.85,37.85,37.74,37.8,40300.0,23.7831,23.7831,23.714,23.7517,40300.0
2005-06-30 14:30:00,37.81,37.83,37.64,37.64,62600.0,23.758,23.7705,23.6512,23.6512,62600.0
2005-06-30 14:40:00,37.62,37.67,37.58,37.67,32700.0,23.6386,23.67,23.6134,23.67,32700.0
2005-06-30 14:50:00,37.65,37.73,37.61,37.7,31000.0,23.6574,23.7077,23.6323,23.6889,31000.0
2005-06-30 15:00:00,37.69,37.69,37.6,37.63,29400.0,23.6826,23.6826,23.626,23.6449,29400.0
2005-06-30 15:10:00,37.63,37.78,37.61,37.75,40300.0,23.6449,23.7391,23.6323,23.7203,40300.0
2005-06-30 15:20:00,37.76,37.76,37.6,37.66,47700.0,23.7266,23.7266,23.626,23.6637,47700.0
2005-06-30 15:30:00,37.66,37.69,37.61,37.64,43400.0,23.6637,23.6826,23.6323,23.6512,43400.0
2005-06-30 15:40:00,37.64,37.67,37.6,37.61,74800.0,23.6512,23.67,23.626,23.6323,74800.0
2005-06-30 15:50:00,37.61,37.62,37.49,37.55,66100.0,23.6323,23.6386,23.5569,23.5946,66100.0
2005-07-01 09:30:00,37.67,37.75,37.65,37.75,49400.0,23.67,23.7203,23.6574,23.7203,49400.0
2005-07-01 09:40:00,37.75,37.8,37.6,37.72,69200.0,23.7203,23.7517,23.626,23.7014,69200.0
2005-07-01 09:50:00,37.73,37.74,37.63,37.73,45800.0,23.7077,23.714,23.6449,23.7077,45800.0
2005-07-01 10:00:00,37.74,37.82,37.73,37.77,57600.0,23.714,23.7643,23.7077,23.7328,57600.0
2005-07-01 10:10:00,37.77,37.78,37.72,37.74,43300.0,23.7328,23.7391,23.7014,23.714,43300.0
2005-07-01 10:20:00,37.74,37.85,37.74,37.84,35600.0,23.714,23.7831,23.714,23.7768,35600.0
2005-07-01 10:30:00,37.86,37.91,37.86,37.9,41800.0,23.7894,23.8208,23.7894,23.8145,41800.0
2005-07-01 10:40:00,37.9,37.9,37.85,37.85,48900.0,23.8145,23.8145,23.7831,23.7831,48900.0
2005-07-01 10:50:00,37.86,37.88,37.82,37.87,65500.0,23.7894,23.802,23.7643,23.7957,65500.0
2005-07-01 11:00:00,37.87,37.88,37.75,37.75,77100.0,23.7957,23.802,23.7203,23.7203,77100.0
2005-07-01 11:10:00,37.75,37.76,37.7,37.74,105800.0,23.7203,23.7266,23.6889,23.714,105800.0
2005-07-01 11:20:00,37.75,37.84,37.75,37.84,57900.0,23.7203,23.7768,23.7203,23.7768,57900.0
2005-07-01 11:30:00,37.84,37.87,37.83,37.85,27900.0,23.7768,23.7957,23.7705,23.7831,27900.0
2005-07-01 11:40:00,37.85,37.9,37.84,37.89,27700.0,23.7831,23.8145,23.7768,23.8082,27700.0
2005-07-01 11:50:00,37.89,37.9,37.87,37.87,21500.0,23.8082,23.8145,23.7957,23.7957,21500.0
2005-07-01 12:00:00,37.87,37.88,37.82,37.84,38500.0,23.7957,23.802,23.7643,23.7768,38500.0
2005-07-01 12:10:00,37.85,37.9,37.85,37.86,11000.0,23.7831,23.8145,23.7831,23.7894,11000.0
2005-07-01 12:20:00,37.86,37.91,37.86,37.9,13900.0,23.7894,23.8208,23.7894,23.8145,13900.0
2005-07-01 12:30:00,37.9,37.92,37.89,37.91,10900.0,23.8145,23.8271,23.8082,23.8208,10900.0
2005-07-01 12:40:00,37.91,37.92,37.87,37.89,28100.0,23.8208,23.8271,23.7957,23.8082,28100.0
2005-07-01 12:50:00,37.9,37.95,37.9,37.95,12600.0,23.8145,23.8459,23.8145,23.8459,12600.0
2005-07-01 13:00:00,37.95,37.95,37.89,37.89,50400.0,23.8459,23.8459,23.8082,23.8082,50400.0
2005-07-01 13:10:00,37.89,37.91,37.89,37.9,15200.0,23.8082,23.8208,23.8082,23.8145,15200.0
2005-07-01 13:20:00,37.9,37.9,37.89,37.9,20600.0,23.8145,23.8145,23.8082,23.8145,20600.0
2005-07-01 13:30:00,37.9,37.9,37.87,37.87,32900.0,23.8145,23.8145,23.7957,23.7957,32900.0
2005-07-01 13:40:00,37.87,37.9,37.86,37.87,12300.0,23.7957,23.8145,23.7894,23.7957,12300.0
2005-07-01 13:50:00,37.88,37.88,37.86,37.87,27600.0,23.802,23.802,23.7894,23.7957,27600.0
2005-07-01 14:00:00,37.87,37.9,37.86,37.89,42100.0,23.7957,23.8145,23.7894,23.8082,42100.0
2005-07-01 14:10:00,37.88,37.9,37.87,37.89,24000.0,23.802,23.8145,23.7957,23.8082,24000.0
2005-07-01 14:20:00,37.89,37.9,37.88,37.89,18400.0,23.8082,23.8145,23.802,23.8082,18400.0
2005-07-01 14:30:00,37.9,37.9,37.89,37.89,19700.0,23.8145,23.8145,23.8082,23.8082,19700.0
2005-07-01 14:40:00,37.89,37.9,37.89,37.89,13600.0,23.8082,23.8145,23.8082,23.8082,13600.0
2005-07-01 14:50:00,37.89,37.89,37.87,37.89,36300.0,23.8082,23.8082,23.7957,23.8082,36300.0
2005-07-01 15:00:00,37.89,37.89,37.85,37.86,31300.0,23.8082,23.8082,23.7831,23.7894,31300.0
2005-07-01 15:10:00,37.87,37.88,37.84,37.86,22000.0,23.7957,23.802,23.7768,23.7894,22000.0
2005-07-01 15:20:00,37.86,37.88,37.86,37.87,25300.0,23.7894,23.802,23.7894,23.7957,25300.0
2005-07-01 15:30:00,37.87,37.9,37.86,37.87,33600.0,23.7957,23.8145,23.7894,23.7957,33600.0
2005-07-01 15:40:00,37.87,37.88,37.85,37.87,107400.0,23.7957,23.802,23.7831,23.7957,107400.0
2005-07-01 15:50:00,37.87,37.93,37.87,37.93,56400.0,23.7957,23.8334,23.7957,23.8334,56400.0
2005-07-05 09:30:00,37.9,37.9,37.8,37.8,95600.0,23.8145,23.8145,23.7517,23.7517,95600.0
2005-07-05 09:40:00,37.82,37.89,37.78,37.81,54400.0,23.7643,23.8082,23.7391,23.758,54400.0
2005-07-05 09:50:00,37.81,37.83,37.77,37.81,31900.0,23.758,23.7705,23.7328,23.758,31900.0
2005-07-05 10:00:00,37.81,37.88,37.77,37.86,75800.0,23.758,23.802,23.7328,23.7894,75800.0
2005-07-05 10:10:00,37.87,38.04,37.87,38.04,65800.0,23.7957,23.9025,23.7957,23.9025,65800.0
2005-07-05 10:20:00,38.04,38.1,38.0,38.09,54700.0,23.9025,23.9402,23.8774,23.9339,54700.0
2005-07-05 10:30:00,38.1,38.19,38.1,38.15,66600.0,23.9402,23.9967,23.9402,23.9716,66600.0
2005-07-05 10:40:00,38.15,38.15,38.09,38.09,41100.0,23.9716,23.9716,23.9339,23.9339,41100.0
2005-07-05 10:50:00,38.09,38.1,38.08,38.1,27100.0,23.9339,23.9402,23.9276,23.9402,27100.0
2005-07-05 11:00:00,38.09,38.12,38.09,38.12,44300.0,23.9339,23.9528,23.9339,23.9528,44300.0
2005-07-05 11:10:00,38.12,38.12,38.08,38.08,39100.0,23.9528,23.9528,23.9276,23.9276,39100.0
2005-07-05 11:20:00,38.08,38.09,38.07,38.09,17100.0,23.9276,23.9339,23.9213,23.9339,17100.0
2005-07-05 11:30:00,38.09,38.1,38.06,38.08,19500.0,23.9339,23.9402,23.9151,23.9276,19500.0
2005-07-05 11:40:00,38.09,38.12,38.09,38.11,11800.0,23.9339,23.9528,23.9339,23.9465,11800.0
2005-07-05 11:50:00,38.11,38.13,38.08,38.08,22400.0,23.9465,23.959,23.9276,23.9276,22400.0
2005-07-05 12:00:00,38.09,38.09,38.03,38.03,48700.0,23.9339,23.9339,23.8962,23.8962,48700.0
2005-07-05 12:10:00,38.05,38.09,38.05,38.09,20400.0,23.9088,23.9339,23.9088,23.9339,20400.0
2005-07-05 12:20:00,38.09,38.11,38.08,38.11,40600.0,23.9339,23.9465,23.9276,23.9465,40600.0
2005-07-05 12:30:00,38.1,38.15,38.09,38.15,46000.0,23.9402,23.9716,23.9339,23.9716,46000.0
2005-07-05 12:40:00,38.14,38.15,38.12,38.12,19300.0,23.9653,23.9716,23.9528,23.9528,19300.0
2005-07-05 12:50:00,38.13,38.15,38.09,38.1,25300.0,23.959,23.9716,23.9339,23.9402,25300.0
2005-07-05 13:00:00,38.09,38.11,38.08,38.08,55000.0,23.9339,23.9465,23.9276,23.9276,55000.0
2005-07-05 13:10:00,38.08,38.11,38.08,38.1,14600.0,23.9276,23.9465,23.9276,23.9402,14600.0
2005-07-05 13:20:00,38.1,38.12,38.08,38.09,23400.0,23.9402,23.9528,23.9276,23.9339,23400.0
2005-07-05 13:30:00,38.09,38.11,38.08,38.09,22700.0,23.9339,23.9465,23.9276,23.9339,22700.0
2005-07-05 13:40:00,38.09,38.1,38.06,38.07,18800.0,23.9339,23.9402,23.9151,23.9213,18800.0
2005-07-05 13:50:00,38.07,38.1,38.04,38.04,25700.0,23.9213,23.9402,23.9025,23.9025,25700.0
2005-07-05 14:00:00,38.03,38.03,37.98,38.01,43100.0,23.8962,23.8962,23.8648,23.8836,43100.0
2005-07-05 14:10:00,38.01,38.02,37.97,38.01,23000.0,23.8836,23.8899,23.8585,23.8836,23000.0
2005-07-05 14:20:00,38.01,38.02,37.97,37.99,22500.0,23.8836,23.8899,23.8585,23.8711,22500.0
2005-07-05 14:30:00,37.99,38.0,37.98,37.99,21900.0,23.8711,23.8774,23.8648,23.8711,21900.0
2005-07-05 14:40:00,38.0,38.0,37.99,38.0,21000.0,23.8774,23.8774,23.8711,23.8774,21000.0
2005-07-05 14:50:00,37.99,38.0,37.94,37.95,62400.0,23.8711,23.8774,23.8397,23.8459,62400.0
2005-07-05 15:00:00,37.95,37.96,37.93,37.95,36600.0,23.8459,23.8522,23.8334,23.8459,36600.0
2005-07-05 15:10:00,37.94,37.94,37.88,37.89,36500.0,23.8397,23.8397,23.802,23.8082,36500.0
2005-07-05 15:20:00,37.9,37.9,37.89,37.9,35000.0,23.8145,23.8145,23.8082,23.8145,35000.0
2005-07-05 15:30:00,37.9,37.9,37.88,37.88,30700.0,23.8145,23.8145,23.802,23.802,30700.0
2005-07-05 15:40:00,37.89,37.9,37.88,37.9,67200.0,23.8082,23.8145,23.802,23.8145,67200.0
2005-07-05 15:50:00,37.9,37.91,37.88,37.89,79500.0,23.8145,23.8208,23.802,23.8082,79500.0
2005-07-06 09:30:00,37.81,37.95,37.75,37.9,38200.0,23.758,23.8459,23.7203,23.8145,38200.0
2005-07-06 09:40:00,37.89,37.94,37.79,37.86,37800.0,23.8082,23.8397,23.7454,23.7894,37800.0
2005-07-06 09:50:00,37.86,37.97,37.86,37.91,44800.0,23.7894,23.8585,23.7894,23.8208,44800.0
2005-07-06 10:00:00,37.91,37.94,37.9,37.91,44600.0,23.8208,23.8397,23.8145,23.8208,44600.0
2005-07-06 10:10:00,37.91,37.98,37.9,37.96,37600.0,23.8208,23.8648,23.8145,23.8522,37600.0
2005-07-06 10:20:00,37.96,37.99,37.94,37.98,27600.0,23.8522,23.8711,23.8397,23.8648,27600.0
2005-07-06 10:30:00,37.99,38.0,37.97,38.0,32200.0,23.8711,23.8774,23.8585,23.8774,32200.0
2005-07-06 10:40:00,38.0,38.0,37.96,37.99,25300.0,23.8774,23.8774,23.8522,23.8711,25300.0
2005-07-06 10:50:00,37.99,38.03,37.99,38.0,42900.0,23.8711,23.8962,23.8711,23.8774,42900.0
2005-07-06 11:00:00,38.01,38.01,37.96,37.98,105600.0,23.8836,23.8836,23.8522,23.8648,105600.0
2005-07-06 11:10:00,37.98,37.99,37.96,37.98,14100.0,23.8648,23.8711,23.8522,23.8648,14100.0
2005-07-06 11:20:00,37.97,37.99,37.95,37.98,29000.0,23.8585,23.8711,23.8459,23.8648,29000.0
2005-07-06 11:30:00,37.98,38.01,37.95,37.97,87400.0,23.8648,23.8836,23.8459,23.8585,87400.0
2005-07-06 11:40:00,37.97,38.0,37.96,37.98,19800.0,23.8585,23.8774,23.8522,23.8648,19800.0
2005-07-06 11:50:00,37.98,37.99,37.97,37.98,9600.0,23.8648,23.8711,23.8585,23.8648,9600.0
2005-07-06 12:00:00,37.97,37.98,37.91,37.91,36000.0,23.8585,23.8648,23.8208,23.8208,36000.0
2005-07-06 12:10:00,37.92,37.93,37.91,37.92,5100.0,23.8271,23.8334,23.8208,23.8271,5100.0
2005-07-06 12:20:00,37.93,37.93,37.86,37.9,25000.0,23.8334,23.8334,23.7894,23.8145,25000.0
2005-07-06 12:30:00,37.88,37.9,37.85,37.87,30400.0,23.802,23.8145,23.7831,23.7957,30400.0
2005-07-06 12:40:00,37.87,37.89,37.85,37.87,106700.0,23.7957,23.8082,23.7831,23.7957,106700.0
2005-07-06 12:50:00,37.87,37.88,37.85,37.88,8800.0,23.7957,23.802,23.7831,23.802,8800.0
2005-07-06 13:00:00,37.88,37.9,37.87,37.88,11000.0,23.802,23.8145,23.7957,23.802,11000.0
2005-07-06 13:10:00,37.88,37.9,37.86,37.88,14500.0,23.802,23.8145,23.7894,23.802,14500.0
2005-07-06 13:20:00,37.87,37.88,37.86,37.87,8800.0,23.7957,23.802,23.7894,23.7957,8800.0
2005-07-06 13:30:00,37.87,37.89,37.83,37.83,109100.0,23.7957,23.8082,23.7705,23.7705,109100.0
2005-07-06 13:40:00,37.83,37.85,37.82,37.83,14700.0,23.7705,23.7831,23.7643,23.7705,14700.0
2005-07-06 13:50:00,37.83,37.85,37.81,37.84,13400.0,23.7705,23.7831,23.758,23.7768,13400.0
2005-07-06 14:00:00,37.83,37.83,37.73,37.74,26200.0,23.7705,23.7705,23.7077,23.714,26200.0
2005-07-06 14:10:00,37.73,37.75,37.73,37.74,10700.0,23.7077,23.7203,23.7077,23.714,10700.0
2005-07-06 14:20:00,37.75,37.75,37.6,37.67,39100.0,23.7203,23.7203,23.626,23.67,39100.0
2005-07-06 14:30:00,37.65,37.66,37.5,37.54,51400.0,23.6574,23.6637,23.5632,23.5883,51400.0
2005-07-06 14:40:00,37.53,37.55,37.53,37.55,16700.0,23.582,23.5946,23.582,23.5946,16700.0
2005-07-06 14:50:00,37.54,37.57,37.49,37.49,32800.0,23.5883,23.6072,23.5569,23.5569,32800.0
2005-07-06 15:00:00,37.49,37.49,37.43,37.45,64100.0,23.5569,23.5569,23.5192,23.5318,64100.0
2005-07-06 15:10:00,37.45,37.45,37.39,37.42,97000.0,23.5318,23.5318,23.4941,23.5129,97000.0
2005-07-06 15:20:00,37.42,37.45,37.4,37.45,82800.0,23.5129,23.5318,23.5003,23.5318,82800.0
2005-07-06 15:30:00,37.44,37.46,37.42,37.43,94200.0,23.5255,23.538,23.5129,23.5192,94200.0
2005-07-06 15:40:00,37.42,37.42,37.25,37.31,159200.0,23.5129,23.5129,23.4061,23.4438,159200.0
2005-07-06 15:50:00,37.31,37.34,37.16,37.19,161600.0,23.4438,23.4626,23.3495,23.3684,161600.0
2005-07-07 09:30:00,37.0,37.05,36.88,37.0,64900.0,23.249,23.2804,23.1736,23.249,64900.0
2005-07-07 09:40:00,36.99,37.06,36.95,37.05,33900.0,23.2427,23.2867,23.2176,23.2804,33900.0
2005-07-07 09:50:00,37.03,37.06,36.99,37.05,73400.0,23.2679,23.2867,23.2427,23.2804,73400.0
2005-07-07 10:00:00,37.03,37.19,37.01,37.19,40600.0,23.2679,23.3684,23.2553,23.3684,40600.0
2005-07-07 10:10:00,37.17,37.3,37.15,37.3,32500.0,23.3558,23.4375,23.3433,23.4375,32500.0
2005-07-07 10:20:00,37.31,37.36,37.29,37.34,39600.0,23.4438,23.4752,23.4312,23.4626,39600.0
2005-07-07 10:30:00,37.33,37.34,37.2,37.21,40500.0,23.4564,23.4626,23.3747,23.381,40500.0
2005-07-07 10:40:00,37.21,37.23,37.14,37.14,22300.0,23.381,23.3935,23.337,23.337,22300.0
2005-07-07 10:50:00,37.14,37.15,37.03,37.05,37000.0,23.337,23.3433,23.2679,23.2804,37000.0
2005-07-07 11:00:00,37.04,37.05,36.96,37.0,27700.0,23.2741,23.2804,23.2239,23.249,27700.0
2005-07-07 11:10:00,37.0,37.15,37.0,37.03,55100.0,23.249,23.3433,23.249,23.2679,55100.0
2005-07-07 11:20:00,37.01,37.14,37.01,37.13,17700.0,23.2553,23.337,23.2553,23.3307,17700.0
2005-07-07 11:30:00,37.12,37.12,37.04,37.05,22100.0,23.3244,23.3244,23.2741,23.2804,22100.0
2005-07-07 11:40:00,37.06,37.07,37.03,37.05,22200.0,23.2867,23.293,23.2679,23.2804,22200.0
2005-07-07 11:50:00,37.06,37.18,37.04,37.18,27900.0,23.2867,23.3621,23.2741,23.3621,27900.0
2005-07-07 12:00:00,37.19,37.23,37.13,37.14,27300.0,23.3684,23.3935,23.3307,23.337,27300.0
2005-07-07 12:10:00,37.15,37.23,37.13,37.22,19000.0,23.3433,23.3935,23.3307,23.3872,19000.0
2005-07-07 12:20:00,37.22,37.27,37.22,37.25,10500.0,23.3872,23.4187,23.3872,23.4061,10500.0
2005-07-07 12:30:00,37.25,37.27,37.25,37.26,11100.0,23.4061,23.4187,23.4061,23.4124,11100.0
2005-07-07 12:40:00,37.26,37.28,37.26,37.28,8900.0,23.4124,23.4249,23.4124,23.4249,8900.0
2005-07-07 12:50:00,37.27,37.27,37.23,37.27,28300.0,23.4187,23.4187,23.3935,23.4187,28300.0
2005-07-07 13:00:00,37.27,37.28,37.26,37.28,19700.0,23.4187,23.4249,23.4124,23.4249,19700.0
2005-07-07 13:10:00,37.29,37.33,37.29,37.31,10300.0,23.4312,23.4564,23.4312,23.4438,10300.0
2005-07-07 13:20:00,37.32,37.33,37.31,37.33,8500.0,23.4501,23.4564,23.4438,23.4564,8500.0
2005-07-07 13:30:00,37.33,37.33,37.31,37.32,31500.0,23.4564,23.4564,23.4438,23.4501,31500.0
2005-07-07 13:40:00,37.33,37.41,37.31,37.32,23100.0,23.4564,23.5066,23.4438,23.4501,23100.0
2005-07-07 13:50:00,37.33,37.33,37.3,37.31,9300.0,23.4564,23.4564,23.4375,23.4438,9300.0
2005-07-07 14:00:00,37.32,37.34,37.31,37.33,18400.0,23.4501,23.4626,23.4438,23.4564,18400.0
2005-07-07 14:10:00,37.32,37.34,37.31,37.32,13500.0,23.4501,23.4626,23.4438,23.4501,13500.0
2005-07-07 14:20:00,37.33,37.33,37.28,37.29,16600.0,23.4564,23.4564,23.4249,23.4312,16600.0
2005-07-07 14:30:00,37.28,37.3,37.27,37.28,17300.0,23.4249,23.4375,23.4187,23.4249,17300.0
2005-07-07 14:40:00,37.27,37.28,37.25,37.27,22200.0,23.4187,23.4249,23.4061,23.4187,22200.0
2005-07-07 14:50:00,37.28,37.34,37.26,37.3,182100.0,23.4249,23.4626,23.4124,23.4375,182100.0
2005-07-07 15:00:00,37.3,37.35,37.29,37.32,149400.0,23.4375,23.4689,23.4312,23.4501,149400.0
2005-07-07 15:10:00,37.32,37.33,37.29,37.31,55400.0,23.4501,23.4564,23.4312,23.4438,55400.0
2005-07-07 15:20:00,37.31,37.34,37.3,37.31,54600.0,23.4438,23.4626,23.4375,23.4438,54600.0
2005-07-07 15:30:00,37.31,37.34,37.3,37.32,75300.0,23.4438,23.4626,23.4375,23.4501,75300.0
2005-07-07 15:40:00,37.32,37.35,37.3,37.34,85600.0,23.4501,23.4689,23.4375,23.4626,85600.0
2005-07-07 15:50:00,37.33,37.42,37.33,37.34,86500.0,23.4564,23.5129,23.4564,23.4626,86500.0
2005-07-08 09:30:00,37.32,37.4,37.19,37.4,39400.0,23.4501,23.5003,23.3684,23.5003,39400.0
2005-07-08 09:40:00,37.39,37.43,37.35,37.38,80700.0,23.4941,23.5192,23.4689,23.4878,80700.0
2005-07-08 09:50:00,37.38,37.45,37.34,37.34,41800.0,23.4878,23.5318,23.4626,23.4626,41800.0
2005-07-08 10:00:00,37.34,37.39,37.34,37.36,42700.0,23.4626,23.4941,23.4626,23.4752,42700.0
2005-07-08 10:10:00,37.36,37.36,37.32,37.33,45000.0,23.4752,23.4752,23.4501,23.4564,45000.0
2005-07-08 10:20:00,37.33,37.38,37.32,37.35,43600.0,23.4564,23.4878,23.4501,23.4689,43600.0
2005-07-08 10:30:00,37.37,37.37,37.33,37.34,59900.0,23.4815,23.4815,23.4564,23.4626,59900.0
2005-07-08 10:40:00,37.34,37.43,37.33,37.42,57300.0,23.4626,23.5192,23.4564,23.5129,57300.0
2005-07-08 10:50:00,37.43,37.45,37.39,37.41,78500.0,23.5192,23.5318,23.4941,23.5066,78500.0
2005-07-08 11:00:00,37.41,37.42,37.37,37.38,44700.0,23.5066,23.5129,23.4815,23.4878,44700.0
2005-07-08 11:10:00,37.38,37.4,37.38,37.4,57600.0,23.4878,23.5003,23.4878,23.5003,57600.0
2005-07-08 11:20:00,37.4,37.4,37.38,37.4,25300.0,23.5003,23.5003,23.4878,23.5003,25300.0
2005-07-08 11:30:00,37.4,37.4,37.39,37.39,45400.0,23.5003,23.5003,23.4941,23.4941,45400.0
2005-07-08 11:40:00,37.39,37.44,37.38,37.41,84000.0,23.4941,23.5255,23.4878,23.5066,84000.0
2005-07-08 11:50:00,37.43,37.45,37.4,37.44,45600.0,23.5192,23.5318,23.5003,23.5255,45600.0
2005-07-08 12:00:00,37.46,37.5,37.46,37.49,33600.0,23.538,23.5632,23.538,23.5569,33600.0
2005-07-08 12:10:00,37.49,37.58,37.49,37.58,25200.0,23.5569,23.6134,23.5569,23.6134,25200.0
2005-07-08 12:20:00,37.57,37.58,37.55,37.57,25100.0,23.6072,23.6134,23.5946,23.6072,25100.0
2005-07-08 12:30:00,37.58,37.6,37.58,37.6,23400.0,23.6134,23.626,23.6134,23.626,23400.0
2005-07-08 12:40:00,37.6,37.6,37.58,37.59,33900.0,23.626,23.626,23.6134,23.6197,33900.0
2005-07-08 12:50:00,37.58,37.58,37.54,37.55,62800.0,23.6134,23.6134,23.5883,23.5946,62800.0
2005-07-08 13:00:00,37.55,37.55,37.5,37.55,30300.0,23.5946,23.5946,23.5632,23.5946,30300.0
2005-07-08 13:10:00,37.55,37.55,37.48,37.49,45300.0,23.5946,23.5946,23.5506,23.5569,45300.0
2005-07-08 13:20:00,37.49,37.49,37.48,37.48,20900.0,23.5569,23.5569,23.5506,23.5506,20900.0
2005-07-08 13:30:00,37.4,37.46,37.39,37.44,88500.0,23.5003,23.538,23.4941,23.5255,88500.0
2005-07-08 13:40:00,37.44,37.48,37.43,37.48,49700.0,23.5255,23.5506,23.5192,23.5506,49700.0
2005-07-08 13:50:00,37.48,37.48,37.44,37.45,21000.0,23.5506,23.5506,23.5255,23.5318,21000.0
2005-07-08 14:00:00,37.45,37.48,37.43,37.47,32800.0,23.5318,23.5506,23.5192,23.5443,32800.0
2005-07-08 14:10:00,37.48,37.5,37.47,37.5,26100.0,23.5506,23.5632,23.5443,23.5632,26100.0
2005-07-08 14:20:00,37.5,37.56,37.49,37.56,39600.0,23.5632,23.6009,23.5569,23.6009,39600.0
2005-07-08 14:30:00,37.57,37.58,37.54,37.55,18200.0,23.6072,23.6134,23.5883,23.5946,18200.0
2005-07-08 14:40:00,37.54,37.61,37.54,37.59,19500.0,23.5883,23.6323,23.5883,23.6197,19500.0
2005-07-08 14:50:00,37.58,37.59,37.56,37.59,19400.0,23.6134,23.6197,23.6009,23.6197,19400.0
2005-07-08 15:00:00,37.6,37.63,37.57,37.62,26500.0,23.626,23.6449,23.6072,23.6386,26500.0
2005-07-08 15:10:00,37.61,37.61,37.56,37.58,20900.0,23.6323,23.6323,23.6009,23.6134,20900.0
2005-07-08 15:20:00,37.58,37.64,37.57,37.64,22300.0,23.6134,23.6512,23.6072,23.6512,22300.0
2005-07-08 15:30:00,37.64,37.64,37.6,37.61,28900.0,23.6512,23.6512,23.626,23.6323,28900.0
2005-07-08 15:40:00,37.63,37.67,37.62,37.67,110000.0,23.6449,23.67,23.6386,23.67,110000.0
2005-07-08 15:50:00,37.67,37.72,37.66,37.71,51000.0,23.67,23.7014,23.6637,23.6951,51000.0
2005-07-11 09:30:00,37.97,37.97,37.81,37.82,41700.0,23.8585,23.8585,23.758,23.7643,41700.0
2005-07-11 09:40:00,37.82,37.86,37.7,37.86,36000.0,23.7643,23.7894,23.6889,23.7894,36000.0
2005-07-11 09:50:00,37.86,37.9,37.84,37.84,20400.0,23.7894,23.8145,23.7768,23.7768,20400.0
2005-07-11 10:00:00,37.84,37.85,37.74,37.75,37100.0,23.7768,23.7831,23.714,23.7203,37100.0
2005-07-11 10:10:00,37.77,37.77,37.66,37.69,63200.0,23.7328,23.7328,23.6637,23.6826,63200.0
2005-07-11 10:20:00,37.7,37.78,37.7,37.75,79200.0,23.6889,23.7391,23.6889,23.7203,79200.0
2005-07-11 10:30:00,37.74,37.79,37.72,37.78,47500.0,23.714,23.7454,23.7014,23.7391,47500.0
2005-07-11 10:40:00,37.78,37.78,37.69,37.71,41600.0,23.7391,23.7391,23.6826,23.6951,41600.0
2005-07-11 10:50:00,37.71,37.73,37.69,37.69,39200.0,23.6951,23.7077,23.6826,23.6826,39200.0
2005-07-11 11:00:00,37.69,37.7,37.66,37.67,26300.0,23.6826,23.6889,23.6637,23.67,26300.0
2005-07-11 11:10:00,37.68,37.8,37.68,37.78,40000.0,23.6763,23.7517,23.6763,23.7391,40000.0
2005-07-11 11:20:00,37.77,37.78,37.68,37.69,37200.0,23.7328,23.7391,23.6763,23.6826,37200.0
2005-07-11 11:30:00,37.69,37.7,37.67,37.68,19100.0,23.6826,23.6889,23.67,23.6763,19100.0
2005-07-11 11:40:00,37.67,37.7,37.65,37.69,27800.0,23.67,23.6889,23.6574,23.6826,27800.0
2005-07-11 11:50:00,37.7,37.73,37.7,37.73,35300.0,23.6889,23.7077,23.6889,23.7077,35300.0
2005-07-11 12:00:00,37.73,37.78,37.72,37.77,17000.0,23.7077,23.7391,23.7014,23.7328,17000.0
2005-07-11 12:10:00,37.77,37.79,37.76,37.79,9800.0,23.7328,23.7454,23.7266,23.7454,9800.0
2005-07-11 12:20:00,37.79,37.82,37.77,37.77,20900.0,23.7454,23.7643,23.7328,23.7328,20900.0
2005-07-11 12:30:00,37.78,37.79,37.77,37.79,10100.0,23.7391,23.7454,23.7328,23.7454,10100.0
2005-07-11 12:40:00,37.78,37.81,37.78,37.79,80600.0,23.7391,23.758,23.7391,23.7454,80600.0
2005-07-11 12:50:00,37.79,37.8,37.75,37.75,14700.0,23.7454,23.7517,23.7203,23.7203,14700.0
2005-07-11 13:00:00,37.75,37.75,37.73,37.74,13700.0,23.7203,23.7203,23.7077,23.714,13700.0
2005-07-11 13:10:00,37.75,37.76,37.74,37.75,12500.0,23.7203,23.7266,23.714,23.7203,12500.0
2005-07-11 13:20:00,37.75,37.77,37.74,37.74,6800.0,23.7203,23.7328,23.714,23.714,6800.0
2005-07-11 13:30:00,37.75,37.76,37.73,37.74,27700.0,23.7203,23.7266,23.7077,23.714,27700.0
2005-07-11 13:40:00,37.73,37.75,37.73,37.73,13400.0,23.7077,23.7203,23.7077,23.7077,13400.0
2005-07-11 13:50:00,37.73,37.75,37.72,37.74,16600.0,23.7077,23.7203,23.7014,23.714,16600.0
2005-07-11 14:00:00,37.74,37.84,37.73,37.84,18400.0,23.714,23.7768,23.7077,23.7768,18400.0
2005-07-11 14:10:00,37.84,37.85,37.83,37.84,22400.0,23.7768,23.7831,23.7705,23.7768,22400.0
2005-07-11 14:20:00,37.84,37.85,37.82,37.83,33900.0,23.7768,23.7831,23.7643,23.7705,33900.0
2005-07-11 14:30:00,37.83,37.87,37.81,37.87,25600.0,23.7705,23.7957,23.758,23.7957,25600.0
2005-07-11 14:40:00,37.88,37.88,37.81,37.84,24600.0,23.802,23.802,23.758,23.7768,24600.0
2005-07-11 14:50:00,37.84,37.85,37.79,37.8,58800.0,23.7768,23.7831,23.7454,23.7517,58800.0
2005-07-11 15:00:00,37.8,37.81,37.79,37.81,34500.0,23.7517,23.758,23.7454,23.758,34500.0
2005-07-11 15:10:00,37.8,37.82,37.8,37.8,15500.0,23.7517,23.7643,23.7517,23.7517,15500.0
2005-07-11 15:20:00,37.8,37.81,37.73,37.73,65000.0,23.7517,23.758,23.7077,23.7077,65000.0
2005-07-11 15:30:00,37.73,37.83,37.72,37.83,120400.0,23.7077,23.7705,23.7014,23.7705,120400.0
2005-07-11 15:40:00,37.83,37.83,37.75,37.76,99500.0,23.7705,23.7705,23.7203,23.7266,99500.0
2005-07-11 15:50:00,37.76,37.8,37.75,37.8,62400.0,23.7266,23.7517,23.7203,23.7517,62400.0
2005-07-12 09:30:00,37.7,37.76,37.7,37.75,51700.0,23.6889,23.7266,23.6889,23.7203,51700.0
2005-07-12 09:40:00,37.75,37.75,37.63,37.63,46400.0,23.7203,23.7203,23.6449,23.6449,46400.0
2005-07-12 09:50:00,37.64,37.68,37.64,37.67,63000.0,23.6512,23.6763,23.6512,23.67,63000.0
2005-07-12 10:00:00,37.67,37.67,37.62,37.65,54100.0,23.67,23.67,23.6386,23.6574,54100.0
2005-07-12 10:10:00,37.66,37.7,37.66,37.68,25000.0,23.6637,23.6889,23.6637,23.6763,25000.0
2005-07-12 10:20:00,37.67,37.69,37.62,37.62,43000.0,23.67,23.6826,23.6386,23.6386,43000.0
2005-07-12 10:30:00,37.63,37.66,37.63,37.65,19200.0,23.6449,23.6637,23.6449,23.6574,19200.0
2005-07-12 10:40:00,37.66,37.69,37.65,37.67,17000.0,23.6637,23.6826,23.6574,23.67,17000.0
2005-07-12 10:50:00,37.67,37.79,37.67,37.79,36300.0,23.67,23.7454,23.67,23.7454,36300.0
2005-07-12 11:00:00,37.79,37.79,37.73,37.73,115700.0,23.7454,23.7454,23.7077,23.7077,115700.0
2005-07-12 11:10:00,37.73,37.74,37.72,37.74,26700.0,23.7077,23.714,23.7014,23.714,26700.0
2005-07-12 11:20:00,37.74,37.75,37.72,37.72,40300.0,23.714,23.7203,23.7014,23.7014,40300.0
2005-07-12 11:30:00,37.72,37.73,37.69,37.72,45500.0,23.7014,23.7077,23.6826,23.7014,45500.0
2005-07-12 11:40:00,37.72,37.73,37.69,37.7,16600.0,23.7014,23.7077,23.6826,23.6889,16600.0
2005-07-12 11:50:00,37.69,37.71,37.69,37.7,29900.0,23.6826,23.6951,23.6826,23.6889,29900.0
2005-07-12 12:00:00,37.7,37.74,37.7,37.73,43600.0,23.6889,23.714,23.6889,23.7077,43600.0
2005-07-12 12:10:00,37.72,37.72,37.7,37.71,12500.0,23.7014,23.7014,23.6889,23.6951,12500.0
2005-07-12 12:20:00,37.71,37.75,37.71,37.74,16000.0,23.6951,23.7203,23.6951,23.714,16000.0
2005-07-12 12:30:00,37.74,37.74,37.72,37.74,12400.0,23.714,23.714,23.7014,23.714,12400.0
2005-07-12 12:40:00,37.74,37.74,37.71,37.72,25500.0,23.714,23.714,23.6951,23.7014,25500.0
2005-07-12 12:50:00,37.72,37.73,37.7,37.7,33100.0,23.7014,23.7077,23.6889,23.6889,33100.0
2005-07-12 13:00:00,37.7,37.72,37.69,37.71,23100.0,23.6889,23.7014,23.6826,23.6951,23100.0
2005-07-12 13:10:00,37.7,37.72,37.69,37.7,31600.0,23.6889,23.7014,23.6826,23.6889,31600.0
2005-07-12 13:20:00,37.7,37.73,37.7,37.73,26200.0,23.6889,23.7077,23.6889,23.7077,26200.0
2005-07-12 13:30:00,37.71,37.75,37.71,37.72,16300.0,23.6951,23.7203,23.6951,23.7014,16300.0
2005-07-12 13:40:00,37.72,37.74,37.69,37.74,14100.0,23.7014,23.714,23.6826,23.714,14100.0
2005-07-12 13:50:00,37.74,37.8,37.73,37.76,70700.0,23.714,23.7517,23.7077,23.7266,70700.0
2005-07-12 14:00:00,37.76,37.78,37.75,37.75,22100.0,23.7266,23.7391,23.7203,23.7203,22100.0
2005-07-12 14:10:00,37.77,37.78,37.75,37.77,31700.0,23.7328,23.7391,23.7203,23.7328,31700.0
2005-07-12 14:20:00,37.76,37.8,37.75,37.78,30200.0,23.7266,23.7517,23.7203,23.7391,30200.0
2005-07-12 14:30:00,37.77,37.83,37.77,37.81,33900.0,23.7328,23.7705,23.7328,23.758,33900.0
2005-07-12 14:40:00,37.83,37.85,37.79,37.84,103900.0,23.7705,23.7831,23.7454,23.7768,103900.0
2005-07-12 14:50:00,37.83,37.84,37.79,37.81,27400.0,23.7705,23.7768,23.7454,23.758,27400.0
2005-07-12 15:00:00,37.82,37.86,37.8,37.82,74700.0,23.7643,23.7894,23.7517,23.7643,74700.0
2005-07-12 15:10:00,37.84,37.86,37.82,37.86,35700.0,23.7768,23.7894,23.7643,23.7894,35700.0
2005-07-12 15:20:00,37.85,37.86,37.83,37.84,34400.0,23.7831,23.7894,23.7705,23.7768,34400.0
2005-07-12 15:30:00,37.84,37.87,37.83,37.87,34700.0,23.7768,23.7957,23.7705,23.7957,34700.0
2005-07-12 15:40:00,37.87,37.87,37.77,37.8,48200.0,23.7957,23.7957,23.7328,23.7517,48200.0
2005-07-12 15:50:00,37.81,37.81,37.72,37.75,38800.0,23.758,23.758,23.7014,23.7203,38800.0
2005-07-13 09:30:00,37.8,37.93,37.77,37.85,33500.0,23.7517,23.8334,23.7328,23.7831,33500.0
2005-07-13 09:40:00,37.82,37.85,37.74,37.83,27800.0,23.7643,23.7831,23.714,23.7705,27800.0
2005-07-13 09:50:00,37.83,37.87,37.74,37.78,28300.0,23.7705,23.7957,23.714,23.7391,28300.0
2005-07-13 10:00:00,37.79,37.81,37.77,37.8,23700.0,23.7454,23.758,23.7328,23.7517,23700.0
2005-07-13 10:10:00,37.8,37.85,37.78,37.78,28200.0,23.7517,23.7831,23.7391,23.7391,28200.0
2005-07-13 10:20:00,37.79,37.84,37.75,37.83,24000.0,23.7454,23.7768,23.7203,23.7705,24000.0
2005-07-13 10:30:00,37.83,37.99,37.81,37.97,48900.0,23.7705,23.8711,23.758,23.8585,48900.0
2005-07-13 10:40:00,37.98,37.99,37.82,37.87,39200.0,23.8648,23.8711,23.7643,23.7957,39200.0
2005-07-13 10:50:00,37.88,37.91,37.85,37.86,24300.0,23.802,23.8208,23.7831,23.7894,24300.0
2005-07-13 11:00:00,37.87,37.88,37.84,37.87,24500.0,23.7957,23.802,23.7768,23.7957,24500.0
2005-07-13 11:10:00,37.87,37.91,37.87,37.89,32200.0,23.7957,23.8208,23.7957,23.8082,32200.0
2005-07-13 11:20:00,37.89,37.91,37.88,37.9,54000.0,23.8082,23.8208,23.802,23.8145,54000.0
2005-07-13 11:30:00,37.9,37.9,37.84,37.84,38800.0,23.8145,23.8145,23.7768,23.7768,38800.0
2005-07-13 11:40:00,37.85,37.85,37.79,37.83,26800.0,23.7831,23.7831,23.7454,23.7705,26800.0
2005-07-13 11:50:00,37.84,37.85,37.82,37.84,17200.0,23.7768,23.7831,23.7643,23.7768,17200.0
2005-07-13 12:00:00,37.85,37.86,37.83,37.84,30300.0,23.7831,23.7894,23.7705,23.7768,30300.0
2005-07-13 12:10:00,37.84,37.89,37.83,37.89,23200.0,23.7768,23.8082,23.7705,23.8082,23200.0
2005-07-13 12:20:00,37.89,37.91,37.87,37.9,30700.0,23.8082,23.8208,23.7957,23.8145,30700.0
2005-07-13 12:30:00,37.89,37.91,37.88,37.89,16000.0,23.8082,23.8208,23.802,23.8082,16000.0
2005-07-13 12:40:00,37.89,37.89,37.86,37.87,19200.0,23.8082,23.8082,23.7894,23.7957,19200.0
2005-07-13 12:50:00,37.87,37.87,37.82,37.85,36200.0,23.7957,23.7957,23.7643,23.7831,36200.0
2005-07-13 13:00:00,37.85,37.93,37.85,37.92,24900.0,23.7831,23.8334,23.7831,23.8271,24900.0
2005-07-13 13:10:00,37.92,37.92,37.89,37.9,46100.0,23.8271,23.8271,23.8082,23.8145,46100.0
2005-07-13 13:20:00,37.89,37.92,37.88,37.9,87200.0,23.8082,23.8271,23.802,23.8145,87200.0
2005-07-13 13:30:00,37.91,37.93,37.9,37.92,9600.0,23.8208,23.8334,23.8145,23.8271,9600.0
2005-07-13 13:40:00,37.92,37.93,37.85,37.85,23500.0,23.8271,23.8334,23.7831,23.7831,23500.0
2005-07-13 13:50:00,37.85,37.86,37.84,37.84,44100.0,23.7831,23.7894,23.7768,23.7768,44100.0
2005-07-13 14:00:00,37.84,37.85,37.8,37.8,38100.0,23.7768,23.7831,23.7517,23.7517,38100.0
2005-07-13 14:10:00,37.8,37.86,37.8,37.85,21800.0,23.7517,23.7894,23.7517,23.7831,21800.0
2005-07-13 14:20:00,37.84,37.87,37.81,37.87,23500.0,23.7768,23.7957,23.758,23.7957,23500.0
2005-07-13 14:30:00,37.87,37.88,37.8,37.82,27300.0,23.7957,23.802,23.7517,23.7643,27300.0
2005-07-13 14:40:00,37.81,37.86,37.81,37.85,23600.0,23.758,23.7894,23.758,23.7831,23600.0
2005-07-13 14:50:00,37.84,37.86,37.82,37.82,22700.0,23.7768,23.7894,23.7643,23.7643,22700.0
2005-07-13 15:00:00,37.82,37.84,37.79,37.84,49200.0,23.7643,23.7768,23.7454,23.7768,49200.0
2005-07-13 15:10:00,37.85,37.94,37.84,37.94,35400.0,23.7831,23.8397,23.7768,23.8397,35400.0
2005-07-13 15:20:00,37.93,37.97,37.9,37.91,45700.0,23.8334,23.8585,23.8145,23.8208,45700.0
2005-07-13 15:30:00,37.91,37.96,37.88,37.89,103900.0,23.8208,23.8522,23.802,23.8082,103900.0
2005-07-13 15:40:00,37.9,37.9,37.87,37.9,35500.0,23.8145,23.8145,23.7957,23.8145,35500.0
2005-07-13 15:50:00,37.89,37.9,37.85,37.9,34100.0,23.8082,23.8145,23.7831,23.8145,34100.0
2005-07-14 09:30:00,37.93,37.99,37.8,37.93,124900.0,23.8334,23.8711,23.7517,23.8334,124900.0
2005-07-14 09:40:00,37.91,38.1,37.8,37.82,69500.0,23.8208,23.9402,23.7517,23.7643,69500.0
2005-07-14 09:50:00,37.82,37.96,37.73,37.75,73900.0,23.7643,23.8522,23.7077,23.7203,73900.0
2005-07-14 10:00:00,37.74,37.81,37.71,37.8,46500.0,23.714,23.758,23.6951,23.7517,46500.0
2005-07-14 10:10:00,37.79,37.84,37.72,37.83,50500.0,23.7454,23.7768,23.7014,23.7705,50500.0
2005-07-14 10:20:00,37.84,37.86,37.77,37.81,34400.0,23.7768,23.7894,23.7328,23.758,34400.0
2005-07-14 10:30:00,37.84,37.84,37.63,37.66,52200.0,23.7768,23.7768,23.6449,23.6637,52200.0
2005-07-14 10:40:00,37.66,37.66,37.5,37.51,44800.0,23.6637,23.6637,23.5632,23.5695,44800.0
2005-07-14 10:50:00,37.52,37.59,37.49,37.5,47600.0,23.5757,23.6197,23.5569,23.5632,47600.0
2005-07-14 11:00:00,37.5,37.53,37.48,37.52,70500.0,23.5632,23.582,23.5506,23.5757,70500.0
2005-07-14 11:10:00,37.53,37.54,37.5,37.53,47000.0,23.582,23.5883,23.5632,23.582,47000.0
2005-07-14 11:20:00,37.52,37.53,37.46,37.46,53300.0,23.5757,23.582,23.538,23.538,53300.0
2005-07-14 11:30:00,37.45,37.45,37.37,37.4,67700.0,23.5318,23.5318,23.4815,23.5003,67700.0
2005-07-14 11:40:00,37.39,37.42,37.37,37.37,38000.0,23.4941,23.5129,23.4815,23.4815,38000.0
2005-07-14 11:50:00,37.36,37.38,37.25,37.25,39600.0,23.4752,23.4878,23.4061,23.4061,39600.0
2005-07-14 12:00:00,37.25,37.37,37.25,37.34,37200.0,23.4061,23.4815,23.4061,23.4626,37200.0
2005-07-14 12:10:00,37.33,37.38,37.29,37.29,20200.0,23.4564,23.4878,23.4312,23.4312,20200.0
2005-07-14 12:20:00,37.29,37.32,37.27,37.28,16100.0,23.4312,23.4501,23.4187,23.4249,16100.0
2005-07-14 12:30:00,37.28,37.28,37.25,37.25,14600.0,23.4249,23.4249,23.4061,23.4061,14600.0
2005-07-14 12:40:00,37.26,37.26,37.19,37.19,50400.0,23.4124,23.4124,23.3684,23.3684,50400.0
2005-07-14 12:50:00,37.19,37.19,37.12,37.13,40400.0,23.3684,23.3684,23.3244,23.3307,40400.0
2005-07-14 13:00:00,37.13,37.24,37.1,37.24,84700.0,23.3307,23.3998,23.3118,23.3998,84700.0
2005-07-14 13:10:00,37.25,37.31,37.25,37.25,48300.0,23.4061,23.4438,23.4061,23.4061,48300.0
2005-07-14 13:20:00,37.24,37.25,37.18,37.18,30800.0,23.3998,23.4061,23.3621,23.3621,30800.0
2005-07-14 13:30:00,37.17,37.27,37.17,37.24,34600.0,23.3558,23.4187,23.3558,23.3998,34600.0
2005-07-14 13:40:00,37.24,37.24,37.18,37.18,15800.0,23.3998,23.3998,23.3621,23.3621,15800.0
2005-07-14 13:50:00,37.18,37.2,37.14,37.16,40700.0,23.3621,23.3747,23.337,23.3495,40700.0
2005-07-14 14:00:00,37.17,37.19,37.15,37.17,21600.0,23.3558,23.3684,23.3433,23.3558,21600.0
2005-07-14 14:10:00,37.18,37.23,37.17,37.21,27700.0,23.3621,23.3935,23.3558,23.381,27700.0
2005-07-14 14:20:00,37.21,37.23,37.19,37.19,12000.0,23.381,23.3935,23.3684,23.3684,12000.0
2005-07-14 14:30:00,37.19,37.5,37.19,37.26,23400.0,23.3684,23.5632,23.3684,23.4124,23400.0
2005-07-14 14:40:00,37.26,37.28,37.25,37.26,19700.0,23.4124,23.4249,23.4061,23.4124,19700.0
2005-07-14 14:50:00,37.27,37.3,37.25,37.28,22900.0,23.4187,23.4375,23.4061,23.4249,22900.0
2005-07-14 15:00:00,37.29,37.39,37.27,37.38,22800.0,23.4312,23.4941,23.4187,23.4878,22800.0
2005-07-14 15:10:00,37.39,37.39,37.37,37.39,25700.0,23.4941,23.4941,23.4815,23.4941,25700.0
2005-07-14 15:20:00,37.39,37.44,37.38,37.41,37400.0,23.4941,23.5255,23.4878,23.5066,37400.0
2005-07-14 15:30:00,37.41,37.43,37.4,37.42,40700.0,23.5066,23.5192,23.5003,23.5129,40700.0
2005-07-14 15:40:00,37.42,37.46,37.41,37.45,68300.0,23.5129,23.538,23.5066,23.5318,68300.0
2005-07-14 15:50:00,37.45,37.46,37.39,37.4,75300.0,23.5318,23.538,23.4941,23.5003,75300.0
2005-07-15 09:30:00,37.2,37.4,37.2,37.36,213000.0,23.3747,23.5003,23.3747,23.4752,213000.0
2005-07-15 09:40:00,37.33,37.34,37.17,37.19,120300.0,23.4564,23.4626,23.3558,23.3684,120300.0
2005-07-15 09:50:00,37.2,37.31,37.19,37.29,59700.0,23.3747,23.4438,23.3684,23.4312,59700.0
2005-07-15 10:00:00,37.37,37.37,37.14,37.16,72800.0,23.4815,23.4815,23.337,23.3495,72800.0
2005-07-15 10:10:00,37.15,37.2,37.13,37.2,21000.0,23.3433,23.3747,23.3307,23.3747,21000.0
2005-07-15 10:20:00,37.19,37.27,37.18,37.27,51100.0,23.3684,23.4187,23.3621,23.4187,51100.0
2005-07-15 10:30:00,37.26,37.31,37.25,37.29,32200.0,23.4124,23.4438,23.4061,23.4312,32200.0
2005-07-15 10:40:00,37.27,37.28,37.23,37.27,62000.0,23.4187,23.4249,23.3935,23.4187,62000.0
2005-07-15 10:50:00,37.24,37.31,37.22,37.31,31900.0,23.3998,23.4438,23.3872,23.4438,31900.0
2005-07-15 11:00:00,37.3,37.37,37.28,37.3,57400.0,23.4375,23.4815,23.4249,23.4375,57400.0
2005-07-15 11:10:00,37.31,37.31,37.26,37.3,20600.0,23.4438,23.4438,23.4124,23.4375,20600.0
2005-07-15 11:20:00,37.3,37.3,37.25,37.25,19800.0,23.4375,23.4375,23.4061,23.4061,19800.0
2005-07-15 11:30:00,37.25,37.25,37.22,37.25,14100.0,23.4061,23.4061,23.3872,23.4061,14100.0
2005-07-15 11:40:00,37.25,37.25,37.17,37.2,24300.0,23.4061,23.4061,23.3558,23.3747,24300.0
2005-07-15 11:50:00,37.19,37.2,37.17,37.18,16000.0,23.3684,23.3747,23.3558,23.3621,16000.0
2005-07-15 12:00:00,37.19,37.19,37.12,37.17,22600.0,23.3684,23.3684,23.3244,23.3558,22600.0
2005-07-15 12:10:00,37.17,37.17,37.13,37.17,10000.0,23.3558,23.3558,23.3307,23.3558,10000.0
2005-07-15 12:20:00,37.16,37.17,37.12,37.12,16500.0,23.3495,23.3558,23.3244,23.3244,16500.0
2005-07-15 12:30:00,37.12,37.18,37.12,37.17,7200.0,23.3244,23.3621,23.3244,23.3558,7200.0
2005-07-15 12:40:00,37.18,37.21,37.16,37.2,8700.0,23.3621,23.381,23.3495,23.3747,8700.0
2005-07-15 12:50:00,37.2,37.2,37.17,37.19,1800.0,23.3747,23.3747,23.3558,23.3684,1800.0
2005-07-15 13:00:00,37.19,37.2,37.17,37.2,8200.0,23.3684,23.3747,23.3558,23.3747,8200.0
2005-07-15 13:10:00,37.2,37.29,37.2,37.29,23300.0,23.3747,23.4312,23.3747,23.4312,23300.0
2005-07-15 13:20:00,37.29,37.29,37.24,37.24,34300.0,23.4312,23.4312,23.3998,23.3998,34300.0
2005-07-15 13:30:00,37.24,37.28,37.24,37.25,20100.0,23.3998,23.4249,23.3998,23.4061,20100.0
2005-07-15 13:40:00,37.25,37.26,37.24,37.25,13100.0,23.4061,23.4124,23.3998,23.4061,13100.0
2005-07-15 13:50:00,37.24,37.25,37.22,37.23,25300.0,23.3998,23.4061,23.3872,23.3935,25300.0
2005-07-15 14:00:00,37.22,37.25,37.22,37.24,12300.0,23.3872,23.4061,23.3872,23.3998,12300.0
2005-07-15 14:10:00,37.24,37.25,37.23,37.25,4400.0,23.3998,23.4061,23.3935,23.4061,4400.0
2005-07-15 14:20:00,37.24,37.26,37.24,37.25,16300.0,23.3998,23.4124,23.3998,23.4061,16300.0
2005-07-15 14:30:00,37.25,37.26,37.23,37.26,26100.0,23.4061,23.4124,23.3935,23.4124,26100.0
2005-07-15 14:40:00,37.25,37.25,37.23,37.25,8700.0,23.4061,23.4061,23.3935,23.4061,8700.0
2005-07-15 14:50:00,37.25,37.29,37.23,37.26,13700.0,23.4061,23.4312,23.3935,23.4124,13700.0
2005-07-15 15:00:00,37.27,37.28,37.25,37.27,57500.0,23.4187,23.4249,23.4061,23.4187,57500.0
2005-07-15 15:10:00,37.26,37.27,37.24,37.24,19800.0,23.4124,23.4187,23.3998,23.3998,19800.0
2005-07-15 15:20:00,37.24,37.4,37.24,37.29,104700.0,23.3998,23.5003,23.3998,23.4312,104700.0
2005-07-15 15:30:00,37.29,37.39,37.28,37.35,65400.0,23.4312,23.4941,23.4249,23.4689,65400.0
2005-07-15 15:40:00,37.35,37.36,37.26,37.3,118600.0,23.4689,23.4752,23.4124,23.4375,118600.0
2005-07-15 15:50:00,37.3,37.37,37.3,37.32,92300.0,23.4375,23.4815,23.4375,23.4501,92300.0
2005-07-18 09:30:00,37.2,37.4,37.2,37.4,77900.0,23.3747,23.5003,23.3747,23.5003,77900.0
2005-07-18 09:40:00,37.4,37.4,37.24,37.34,43300.0,23.5003,23.5003,23.3998,23.4626,43300.0
2005-07-18 09:50:00,37.34,37.35,37.32,37.33,24100.0,23.4626,23.4689,23.4501,23.4564,24100.0
2005-07-18 10:00:00,37.33,37.33,37.25,37.28,85000.0,23.4564,23.4564,23.4061,23.4249,85000.0
2005-07-18 10:10:00,37.28,37.31,37.27,37.31,16500.0,23.4249,23.4438,23.4187,23.4438,16500.0
2005-07-18 10:20:00,37.3,37.35,37.29,37.33,59400.0,23.4375,23.4689,23.4312,23.4564,59400.0
2005-07-18 10:30:00,37.34,37.38,37.33,37.34,53700.0,23.4626,23.4878,23.4564,23.4626,53700.0
2005-07-18 10:40:00,37.34,37.35,37.3,37.31,54500.0,23.4626,23.4689,23.4375,23.4438,54500.0
2005-07-18 10:50:00,37.32,37.34,37.31,37.33,34300.0,23.4501,23.4626,23.4438,23.4564,34300.0
2005-07-18 11:00:00,37.33,37.37,37.32,37.36,41900.0,23.4564,23.4815,23.4501,23.4752,41900.0
2005-07-18 11:10:00,37.36,37.4,37.34,37.34,23400.0,23.4752,23.5003,23.4626,23.4626,23400.0
2005-07-18 11:20:00,37.33,37.33,37.24,37.24,55200.0,23.4564,23.4564,23.3998,23.3998,55200.0
2005-07-18 11:30:00,37.24,37.24,37.21,37.23,39800.0,23.3998,23.3998,23.381,23.3935,39800.0
2005-07-18 11:40:00,37.23,37.24,37.22,37.24,19800.0,23.3935,23.3998,23.3872,23.3998,19800.0
2005-07-18 11:50:00,37.23,37.23,37.16,37.19,22400.0,23.3935,23.3935,23.3495,23.3684,22400.0
2005-07-18 12:00:00,37.19,37.2,37.13,37.15,55700.0,23.3684,23.3747,23.3307,23.3433,55700.0
2005-07-18 12:10:00,37.13,37.16,37.13,37.14,42300.0,23.3307,23.3495,23.3307,23.337,42300.0
2005-07-18 12:20:00,37.14,37.19,37.13,37.19,19300.0,23.337,23.3684,23.3307,23.3684,19300.0
2005-07-18 12:30:00,37.18,37.2,37.17,37.18,20800.0,23.3621,23.3747,23.3558,23.3621,20800.0
2005-07-18 12:40:00,37.17,37.19,37.16,37.18,17800.0,23.3558,23.3684,23.3495,23.3621,17800.0
2005-07-18 12:50:00,37.18,37.18,37.11,37.13,51300.0,23.3621,23.3621,23.3181,23.3307,51300.0
2005-07-18 13:00:00,37.13,37.15,37.12,37.12,15400.0,23.3307,23.3433,23.3244,23.3244,15400.0
2005-07-18 13:10:00,37.13,37.18,37.12,37.17,10100.0,23.3307,23.3621,23.3244,23.3558,10100.0
2005-07-18 13:20:00,37.18,37.18,37.13,37.15,23200.0,23.3621,23.3621,23.3307,23.3433,23200.0
2005-07-18 13:30:00,37.15,37.23,37.15,37.23,19800.0,23.3433,23.3935,23.3433,23.3935,19800.0
2005-07-18 13:40:00,37.23,37.24,37.23,37.24,13700.0,23.3935,23.3998,23.3935,23.3998,13700.0
2005-07-18 13:50:00,37.24,37.24,37.23,37.24,7500.0,23.3998,23.3998,23.3935,23.3998,7500.0
2005-07-18 14:00:00,37.23,37.25,37.23,37.24,14100.0,23.3935,23.4061,23.3935,23.3998,14100.0
2005-07-18 14:10:00,37.23,37.25,37.23,37.25,47400.0,23.3935,23.4061,23.3935,23.4061,47400.0
2005-07-18 14:20:00,37.25,37.25,37.23,37.24,22500.0,23.4061,23.4061,23.3935,23.3998,22500.0
2005-07-18 14:30:00,37.24,37.25,37.24,37.25,15300.0,23.3998,23.4061,23.3998,23.4061,15300.0
2005-07-18 14:40:00,37.25,37.26,37.21,37.22,71600.0,23.4061,23.4124,23.381,23.3872,71600.0
2005-07-18 14:50:00,37.22,37.22,37.13,37.18,48200.0,23.3872,23.3872,23.3307,23.3621,48200.0
2005-07-18 15:00:00,37.17,37.18,37.11,37.15,22900.0,23.3558,23.3621,23.3181,23.3433,22900.0
2005-07-18 15:10:00,37.15,37.19,37.13,37.19,10000.0,23.3433,23.3684,23.3307,23.3684,10000.0
2005-07-18 15:20:00,37.18,37.23,37.18,37.22,14200.0,23.3621,23.3935,23.3621,23.3872,14200.0
2005-07-18 15:30:00,37.22,37.24,37.21,37.24,37300.0,23.3872,23.3998,23.381,23.3998,37300.0
2005-07-18 15:40:00,37.24,37.26,37.23,37.24,84700.0,23.3998,23.4124,23.3935,23.3998,84700.0
2005-07-18 15:50:00,37.24,37.24,37.19,37.2,19800.0,23.3998,23.3998,23.3684,23.3747,19800.0
2005-07-19 09:30:00,37.27,37.32,37.01,37.01,41600.0,23.4187,23.4501,23.2553,23.2553,41600.0
2005-07-19 09:40:00,37.01,37.11,36.91,37.1,36600.0,23.2553,23.3181,23.1925,23.3118,36600.0
2005-07-19 09:50:00,37.1,37.13,37.05,37.13,23300.0,23.3118,23.3307,23.2804,23.3307,23300.0
2005-07-19 10:00:00,37.13,37.18,37.08,37.18,51400.0,23.3307,23.3621,23.2993,23.3621,51400.0
2005-07-19 10:10:00,37.18,37.26,37.16,37.24,23900.0,23.3621,23.4124,23.3495,23.3998,23900.0
2005-07-19 10:20:00,37.23,37.34,37.21,37.34,22900.0,23.3935,23.4626,23.381,23.4626,22900.0
2005-07-19 10:30:00,37.33,37.37,37.3,37.31,26700.0,23.4564,23.4815,23.4375,23.4438,26700.0
2005-07-19 10:40:00,37.31,37.31,37.24,37.24,28200.0,23.4438,23.4438,23.3998,23.3998,28200.0
2005-07-19 10:50:00,37.23,37.25,37.19,37.24,105800.0,23.3935,23.4061,23.3684,23.3998,105800.0
2005-07-19 11:00:00,37.25,37.26,37.24,37.24,11500.0,23.4061,23.4124,23.3998,23.3998,11500.0
2005-07-19 11:10:00,37.24,37.25,37.21,37.23,94500.0,23.3998,23.4061,23.381,23.3935,94500.0
2005-07-19 11:20:00,37.23,37.24,37.21,37.23,25900.0,23.3935,23.3998,23.381,23.3935,25900.0
2005-07-19 11:30:00,37.24,37.25,37.23,37.24,8800.0,23.3998,23.4061,23.3935,23.3998,8800.0
2005-07-19 11:40:00,37.25,37.25,37.21,37.23,18400.0,23.4061,23.4061,23.381,23.3935,18400.0
2005-07-19 11:50:00,37.24,37.25,37.23,37.24,32000.0,23.3998,23.4061,23.3935,23.3998,32000.0
2005-07-19 12:00:00,37.25,37.28,37.24,37.25,34200.0,23.4061,23.4249,23.3998,23.4061,34200.0
2005-07-19 12:10:00,37.24,37.24,37.23,37.23,15800.0,23.3998,23.3998,23.3935,23.3935,15800.0
2005-07-19 12:20:00,37.23,37.24,37.23,37.23,20100.0,23.3935,23.3998,23.3935,23.3935,20100.0
2005-07-19 12:30:00,37.24,37.25,37.23,37.24,19600.0,23.3998,23.4061,23.3935,23.3998,19600.0
2005-07-19 12:40:00,37.24,37.25,37.23,37.24,7900.0,23.3998,23.4061,23.3935,23.3998,7900.0
2005-07-19 12:50:00,37.23,37.26,37.23,37.25,21200.0,23.3935,23.4124,23.3935,23.4061,21200.0
2005-07-19 13:00:00,37.26,37.27,37.25,37.27,8500.0,23.4124,23.4187,23.4061,23.4187,8500.0
2005-07-19 13:10:00,37.27,37.27,37.25,37.25,7400.0,23.4187,23.4187,23.4061,23.4061,7400.0
2005-07-19 13:20:00,37.25,37.29,37.25,37.25,37700.0,23.4061,23.4312,23.4061,23.4061,37700.0
2005-07-19 13:30:00,37.25,37.32,37.25,37.27,22700.0,23.4061,23.4501,23.4061,23.4187,22700.0
2005-07-19 13:40:00,37.27,37.27,37.25,37.26,14700.0,23.4187,23.4187,23.4061,23.4124,14700.0
2005-07-19 13:50:00,37.26,37.32,37.25,37.29,62800.0,23.4124,23.4501,23.4061,23.4312,62800.0
2005-07-19 14:00:00,37.28,37.31,37.26,37.27,19100.0,23.4249,23.4438,23.4124,23.4187,19100.0
2005-07-19 14:10:00,37.28,37.33,37.27,37.31,40600.0,23.4249,23.4564,23.4187,23.4438,40600.0
2005-07-19 14:20:00,37.32,37.36,37.32,37.35,35500.0,23.4501,23.4752,23.4501,23.4689,35500.0
2005-07-19 14:30:00,37.35,37.35,37.33,37.34,18300.0,23.4689,23.4689,23.4564,23.4626,18300.0
2005-07-19 14:40:00,37.34,37.34,37.33,37.33,39600.0,23.4626,23.4626,23.4564,23.4564,39600.0
2005-07-19 14:50:00,37.33,37.37,37.32,37.36,12900.0,23.4564,23.4815,23.4501,23.4752,12900.0
2005-07-19 15:00:00,37.35,37.36,37.33,37.34,23800.0,23.4689,23.4752,23.4564,23.4626,23800.0
2005-07-19 15:10:00,37.35,37.38,37.33,37.36,79200.0,23.4689,23.4878,23.4564,23.4752,79200.0
2005-07-19 15:20:00,37.35,37.36,37.32,37.35,29600.0,23.4689,23.4752,23.4501,23.4689,29600.0
2005-07-19 15:30:00,37.35,37.36,37.33,37.36,46600.0,23.4689,23.4752,23.4564,23.4752,46600.0
2005-07-19 15:40:00,37.36,37.39,37.35,37.39,33800.0,23.4752,23.4941,23.4689,23.4941,33800.0
2005-07-19 15:50:00,37.38,37.39,37.31,37.32,49900.0,23.4878,23.4941,23.4438,23.4501,49900.0
2005-07-20 09:30:00,37.28,37.44,37.28,37.43,48400.0,23.4249,23.5255,23.4249,23.5192,48400.0
2005-07-20 09:40:00,37.42,37.42,37.28,37.33,34600.0,23.5129,23.5129,23.4249,23.4564,34600.0
2005-07-20 09:50:00,37.32,37.38,37.29,37.32,22900.0,23.4501,23.4878,23.4312,23.4501,22900.0
2005-07-20 10:00:00,37.32,37.35,37.29,37.29,36800.0,23.4501,23.4689,23.4312,23.4312,36800.0
2005-07-20 10:10:00,37.3,37.33,37.28,37.33,38700.0,23.4375,23.4564,23.4249,23.4564,38700.0
2005-07-20 10:20:00,37.33,37.42,37.31,37.4,54100.0,23.4564,23.5129,23.4438,23.5003,54100.0
2005-07-20 10:30:00,37.4,37.42,37.35,37.36,70800.0,23.5003,23.5129,23.4689,23.4752,70800.0
2005-07-20 10:40:00,37.36,37.41,37.36,37.4,38600.0,23.4752,23.5066,23.4752,23.5003,38600.0
2005-07-20 10:50:00,37.39,37.42,37.38,37.39,46600.0,23.4941,23.5129,23.4878,23.4941,46600.0
2005-07-20 11:00:00,37.39,37.43,37.39,37.42,26700.0,23.4941,23.5192,23.4941,23.5129,26700.0
2005-07-20 11:10:00,37.42,37.53,37.42,37.52,28700.0,23.5129,23.582,23.5129,23.5757,28700.0
2005-07-20 11:20:00,37.51,37.51,37.45,37.49,68800.0,23.5695,23.5695,23.5318,23.5569,68800.0
2005-07-20 11:30:00,37.49,37.52,37.44,37.47,45000.0,23.5569,23.5757,23.5255,23.5443,45000.0
2005-07-20 11:40:00,37.47,37.48,37.43,37.44,23700.0,23.5443,23.5506,23.5192,23.5255,23700.0
2005-07-20 11:50:00,37.45,37.49,37.43,37.47,24400.0,23.5318,23.5569,23.5192,23.5443,24400.0
2005-07-20 12:00:00,37.48,37.48,37.44,37.46,25800.0,23.5506,23.5506,23.5255,23.538,25800.0
2005-07-20 12:10:00,37.45,37.47,37.45,37.47,10000.0,23.5318,23.5443,23.5318,23.5443,10000.0
2005-07-20 12:20:00,37.47,37.47,37.43,37.45,27600.0,23.5443,23.5443,23.5192,23.5318,27600.0
2005-07-20 12:30:00,37.44,37.46,37.42,37.43,22100.0,23.5255,23.538,23.5129,23.5192,22100.0
2005-07-20 12:40:00,37.43,37.45,37.41,37.43,17800.0,23.5192,23.5318,23.5066,23.5192,17800.0
2005-07-20 12:50:00,37.44,37.49,37.42,37.45,31000.0,23.5255,23.5569,23.5129,23.5318,31000.0
2005-07-20 13:00:00,37.46,37.47,37.44,37.44,8700.0,23.538,23.5443,23.5255,23.5255,8700.0
2005-07-20 13:10:00,37.45,37.51,37.44,37.5,46200.0,23.5318,23.5695,23.5255,23.5632,46200.0
2005-07-20 13:20:00,37.5,37.59,37.5,37.57,35600.0,23.5632,23.6197,23.5632,23.6072,35600.0
2005-07-20 13:30:00,37.57,37.68,37.57,37.64,41900.0,23.6072,23.6763,23.6072,23.6512,41900.0
2005-07-20 13:40:00,37.65,37.65,37.58,37.59,19800.0,23.6574,23.6574,23.6134,23.6197,19800.0
2005-07-20 13:50:00,37.58,37.63,37.57,37.6,18700.0,23.6134,23.6449,23.6072,23.626,18700.0
2005-07-20 14:00:00,37.6,37.61,37.57,37.57,13300.0,23.626,23.6323,23.6072,23.6072,13300.0
2005-07-20 14:10:00,37.57,37.6,37.57,37.59,13300.0,23.6072,23.626,23.6072,23.6197,13300.0
2005-07-20 14:20:00,37.59,37.64,37.56,37.64,36300.0,23.6197,23.6512,23.6009,23.6512,36300.0
2005-07-20 14:30:00,37.67,37.72,37.65,37.67,40100.0,23.67,23.7014,23.6574,23.67,40100.0
2005-07-20 14:40:00,37.68,37.74,37.65,37.7,52300.0,23.6763,23.714,23.6574,23.6889,52300.0
2005-07-20 14:50:00,37.7,37.7,37.66,37.69,15900.0,23.6889,23.6889,23.6637,23.6826,15900.0
2005-07-20 15:00:00,37.69,37.73,37.69,37.73,12200.0,23.6826,23.7077,23.6826,23.7077,12200.0
2005-07-20 15:10:00,37.72,37.73,37.71,37.72,17800.0,23.7014,23.7077,23.6951,23.7014,17800.0
2005-07-20 15:20:00,37.72,37.73,37.69,37.69,31700.0,23.7014,23.7077,23.6826,23.6826,31700.0
2005-07-20 15:30:00,37.71,37.75,37.69,37.73,43600.0,23.6951,23.7203,23.6826,23.7077,43600.0
2005-07-20 15:40:00,37.76,37.89,37.75,37.85,161400.0,23.7266,23.8082,23.7203,23.7831,161400.0
2005-07-20 15:50:00,37.86,37.89,37.78,37.8,165100.0,23.7894,23.8082,23.7391,23.7517,165100.0
2005-07-21 09:30:00,37.7,37.79,37.51,37.71,46400.0,23.6889,23.7454,23.5695,23.6951,46400.0
2005-07-21 09:40:00,37.7,37.7,37.46,37.51,47400.0,23.6889,23.6889,23.538,23.5695,47400.0
2005-07-21 09:50:00,37.49,37.55,37.48,37.48,16600.0,23.5569,23.5946,23.5506,23.5506,16600.0
2005-07-21 10:00:00,37.48,37.53,37.46,37.5,32500.0,23.5506,23.582,23.538,23.5632,32500.0
2005-07-21 10:10:00,37.5,37.5,37.19,37.19,66600.0,23.5632,23.5632,23.3684,23.3684,66600.0
2005-07-21 10:20:00,37.19,37.24,37.11,37.18,24800.0,23.3684,23.3998,23.3181,23.3621,24800.0
2005-07-21 10:30:00,37.18,37.18,37.03,37.04,41300.0,23.3621,23.3621,23.2679,23.2741,41300.0
2005-07-21 10:40:00,37.03,37.03,36.93,36.94,45900.0,23.2679,23.2679,23.205,23.2113,45900.0
2005-07-21 10:50:00,36.95,37.01,36.85,36.99,74600.0,23.2176,23.2553,23.1548,23.2427,74600.0
2005-07-21 11:00:00,36.99,37.05,36.99,37.05,60400.0,23.2427,23.2804,23.2427,23.2804,60400.0
2005-07-21 11:10:00,37.05,37.08,36.95,36.95,57600.0,23.2804,23.2993,23.2176,23.2176,57600.0
2005-07-21 11:20:00,36.94,36.95,36.88,36.88,26500.0,23.2113,23.2176,23.1736,23.1736,26500.0
2005-07-21 11:30:00,36.87,36.9,36.82,36.82,48800.0,23.1673,23.1862,23.1359,23.1359,48800.0
2005-07-21 11:40:00,36.83,36.83,36.78,36.82,15900.0,23.1422,23.1422,23.1108,23.1359,15900.0
2005-07-21 11:50:00,36.83,36.92,36.82,36.91,29500.0,23.1422,23.1987,23.1359,23.1925,29500.0
2005-07-21 12:00:00,36.91,36.92,36.89,36.91,28900.0,23.1925,23.1987,23.1799,23.1925,28900.0
2005-07-21 12:10:00,36.91,36.99,36.91,36.98,19800.0,23.1925,23.2427,23.1925,23.2364,19800.0
2005-07-21 12:20:00,36.99,37.01,36.95,36.96,14200.0,23.2427,23.2553,23.2176,23.2239,14200.0
2005-07-21 12:30:00,36.98,37.13,36.98,37.12,24300.0,23.2364,23.3307,23.2364,23.3244,24300.0
2005-07-21 12:40:00,37.13,37.2,37.11,37.19,21000.0,23.3307,23.3747,23.3181,23.3684,21000.0
2005-07-21 12:50:00,37.19,37.29,37.17,37.22,34700.0,23.3684,23.4312,23.3558,23.3872,34700.0
2005-07-21 13:00:00,37.22,37.34,37.22,37.28,22800.0,23.3872,23.4626,23.3872,23.4249,22800.0
2005-07-21 13:10:00,37.27,37.27,37.09,37.09,16400.0,23.4187,23.4187,23.3056,23.3056,16400.0
2005-07-21 13:20:00,37.1,37.12,37.09,37.12,9500.0,23.3118,23.3244,23.3056,23.3244,9500.0
2005-07-21 13:30:00,37.13,37.16,37.1,37.12,15700.0,23.3307,23.3495,23.3118,23.3244,15700.0
2005-07-21 13:40:00,37.13,37.15,37.12,37.13,7500.0,23.3307,23.3433,23.3244,23.3307,7500.0
2005-07-21 13:50:00,37.13,37.14,37.11,37.12,8900.0,23.3307,23.337,23.3181,23.3244,8900.0
2005-07-21 14:00:00,37.12,37.12,37.01,37.03,23800.0,23.3244,23.3244,23.2553,23.2679,23800.0
2005-07-21 14:10:00,37.03,37.16,37.03,37.09,27300.0,23.2679,23.3495,23.2679,23.3056,27300.0
2005-07-21 14:20:00,37.08,37.09,36.95,36.95,30100.0,23.2993,23.3056,23.2176,23.2176,30100.0
2005-07-21 14:30:00,36.95,36.95,36.9,36.9,54600.0,23.2176,23.2176,23.1862,23.1862,54600.0
2005-07-21 14:40:00,36.91,36.98,36.9,36.93,28400.0,23.1925,23.2364,23.1862,23.205,28400.0
2005-07-21 14:50:00,36.93,36.93,36.82,36.92,44600.0,23.205,23.205,23.1359,23.1987,44600.0
2005-07-21 15:00:00,36.9,36.94,36.88,36.9,18500.0,23.1862,23.2113,23.1736,23.1862,18500.0
2005-07-21 15:10:00,36.9,37.01,36.89,36.93,66600.0,23.1862,23.2553,23.1799,23.205,66600.0
2005-07-21 15:20:00,36.94,36.98,36.9,36.96,20900.0,23.2113,23.2364,23.1862,23.2239,20900.0
2005-07-21 15:30:00,36.96,36.99,36.94,36.97,69900.0,23.2239,23.2427,23.2113,23.2302,69900.0
2005-07-21 15:40:00,36.96,37.0,36.95,36.96,56800.0,23.2239,23.249,23.2176,23.2239,56800.0
2005-07-21 15:50:00,36.97,37.02,36.92,36.92,53500.0,23.2302,23.2616,23.1987,23.1987,53500.0
2005-07-22 09:30:00,37.08,37.11,36.97,37.04,71900.0,23.2993,23.3181,23.2302,23.2741,71900.0
2005-07-22 09:40:00,37.05,37.07,36.98,37.06,19000.0,23.2804,23.293,23.2364,23.2867,19000.0
2005-07-22 09:50:00,37.06,37.07,36.98,37.01,31900.0,23.2867,23.293,23.2364,23.2553,31900.0
2005-07-22 10:00:00,37.03,37.05,36.99,37.0,29800.0,23.2679,23.2804,23.2427,23.249,29800.0
2005-07-22 10:10:00,37.0,37.07,37.0,37.06,16500.0,23.249,23.293,23.249,23.2867,16500.0
2005-07-22 10:20:00,37.04,37.05,37.03,37.03,63000.0,23.2741,23.2804,23.2679,23.2679,63000.0
2005-07-22 10:30:00,37.03,37.06,37.02,37.03,76100.0,23.2679,23.2867,23.2616,23.2679,76100.0
2005-07-22 10:40:00,37.03,37.05,36.98,36.99,14100.0,23.2679,23.2804,23.2364,23.2427,14100.0
2005-07-22 10:50:00,36.99,37.02,36.98,37.02,106600.0,23.2427,23.2616,23.2364,23.2616,106600.0
2005-07-22 11:00:00,37.02,37.03,37.0,37.02,31300.0,23.2616,23.2679,23.249,23.2616,31300.0
2005-07-22 11:10:00,37.02,37.1,37.01,37.04,24400.0,23.2616,23.3118,23.2553,23.2741,24400.0
2005-07-22 11:20:00,37.04,37.06,37.02,37.05,14000.0,23.2741,23.2867,23.2616,23.2804,14000.0
2005-07-22 11:30:00,37.04,37.04,37.02,37.03,15000.0,23.2741,23.2741,23.2616,23.2679,15000.0
2005-07-22 11:40:00,37.02,37.06,37.0,37.03,27200.0,23.2616,23.2867,23.249,23.2679,27200.0
2005-07-22 11:50:00,37.03,37.04,37.02,37.02,8900.0,23.2679,23.2741,23.2616,23.2616,8900.0
2005-07-22 12:00:00,37.02,37.03,37.01,37.03,16000.0,23.2616,23.2679,23.2553,23.2679,16000.0
2005-07-22 12:10:00,37.02,37.04,37.0,37.0,13300.0,23.2616,23.2741,23.249,23.249,13300.0
2005-07-22 12:20:00,37.01,37.01,36.98,36.99,12200.0,23.2553,23.2553,23.2364,23.2427,12200.0
2005-07-22 12:30:00,36.99,37.0,36.98,37.0,16200.0,23.2427,23.249,23.2364,23.249,16200.0
2005-07-22 12:40:00,36.99,37.02,36.99,37.02,14400.0,23.2427,23.2616,23.2427,23.2616,14400.0
2005-07-22 12:50:00,37.02,37.04,37.0,37.0,62600.0,23.2616,23.2741,23.249,23.249,62600.0
2005-07-22 13:00:00,37.02,37.04,37.0,37.04,25100.0,23.2616,23.2741,23.249,23.2741,25100.0
2005-07-22 13:10:00,37.03,37.06,37.01,37.04,17400.0,23.2679,23.2867,23.2553,23.2741,17400.0
2005-07-22 13:20:00,37.05,37.05,37.03,37.03,19500.0,23.2804,23.2804,23.2679,23.2679,19500.0
2005-07-22 13:30:00,37.02,37.07,37.02,37.07,18500.0,23.2616,23.293,23.2616,23.293,18500.0
2005-07-22 13:40:00,37.07,37.08,37.03,37.04,18400.0,23.293,23.2993,23.2679,23.2741,18400.0
2005-07-22 13:50:00,37.03,37.06,37.02,37.06,15900.0,23.2679,23.2867,23.2616,23.2867,15900.0
2005-07-22 14:00:00,37.06,37.09,37.04,37.06,23900.0,23.2867,23.3056,23.2741,23.2867,23900.0
2005-07-22 14:10:00,37.05,37.07,37.04,37.05,21300.0,23.2804,23.293,23.2741,23.2804,21300.0
2005-07-22 14:20:00,37.05,37.06,37.02,37.05,29900.0,23.2804,23.2867,23.2616,23.2804,29900.0
2005-07-22 14:30:00,37.05,37.08,37.02,37.08,23900.0,23.2804,23.2993,23.2616,23.2993,23900.0
2005-07-22 14:40:00,37.08,37.2,37.08,37.19,60200.0,23.2993,23.3747,23.2993,23.3684,60200.0
2005-07-22 14:50:00,37.2,37.26,37.16,37.21,35400.0,23.3747,23.4124,23.3495,23.381,35400.0
2005-07-22 15:00:00,37.2,37.22,37.16,37.16,39200.0,23.3747,23.3872,23.3495,23.3495,39200.0
2005-07-22 15:10:00,37.18,37.18,37.1,37.1,58700.0,23.3621,23.3621,23.3118,23.3118,58700.0
2005-07-22 15:20:00,37.1,37.11,36.98,37.1,154400.0,23.3118,23.3181,23.2364,23.3118,154400.0
2005-07-22 15:30:00,37.1,37.18,37.1,37.17,55300.0,23.3118,23.3621,23.3118,23.3558,55300.0
2005-07-22 15:40:00,37.16,37.16,37.09,37.09,111600.0,23.3495,23.3495,23.3056,23.3056,111600.0
2005-07-22 15:50:00,37.09,37.1,37.03,37.03,206400.0,23.3056,23.3118,23.2679,23.2679,206400.0
2005-07-25 09:30:00,37.0,37.33,37.0,37.29,68700.0,23.249,23.4564,23.249,23.4312,68700.0
2005-07-25 09:40:00,37.29,37.42,37.21,37.26,98500.0,23.4312,23.5129,23.381,23.4124,98500.0
2005-07-25 09:50:00,37.27,37.29,37.2,37.21,43800.0,23.4187,23.4312,23.3747,23.381,43800.0
2005-07-25 10:00:00,37.21,37.25,37.19,37.25,51600.0,23.381,23.4061,23.3684,23.4061,51600.0
2005-07-25 10:10:00,37.24,37.25,37.17,37.22,60000.0,23.3998,23.4061,23.3558,23.3872,60000.0
2005-07-25 10:20:00,37.22,37.32,37.22,37.3,48900.0,23.3872,23.4501,23.3872,23.4375,48900.0
2005-07-25 10:30:00,37.3,37.31,37.25,37.29,53800.0,23.4375,23.4438,23.4061,23.4312,53800.0
2005-07-25 10:40:00,37.29,37.3,37.24,37.27,109600.0,23.4312,23.4375,23.3998,23.4187,109600.0
2005-07-25 10:50:00,37.27,37.27,37.25,37.27,50400.0,23.4187,23.4187,23.4061,23.4187,50400.0
2005-07-25 11:00:00,37.27,37.27,37.2,37.23,59700.0,23.4187,23.4187,23.3747,23.3935,59700.0
2005-07-25 11:10:00,37.23,37.27,37.22,37.25,74900.0,23.3935,23.4187,23.3872,23.4061,74900.0
2005-07-25 11:20:00,37.25,37.3,37.24,37.3,34200.0,23.4061,23.4375,23.3998,23.4375,34200.0
2005-07-25 11:30:00,37.3,37.31,37.29,37.29,89000.0,23.4375,23.4438,23.4312,23.4312,89000.0
2005-07-25 11:40:00,37.3,37.33,37.28,37.32,39200.0,23.4375,23.4564,23.4249,23.4501,39200.0
2005-07-25 11:50:00,37.32,37.33,37.28,37.32,56900.0,23.4501,23.4564,23.4249,23.4501,56900.0
2005-07-25 12:00:00,37.32,37.42,37.3,37.4,39000.0,23.4501,23.5129,23.4375,23.5003,39000.0
2005-07-25 12:10:00,37.4,37.4,37.36,37.37,28400.0,23.5003,23.5003,23.4752,23.4815,28400.0
2005-07-25 12:20:00,37.37,37.38,37.34,37.35,20400.0,23.4815,23.4878,23.4626,23.4689,20400.0
2005-07-25 12:30:00,37.35,37.35,37.3,37.33,32800.0,23.4689,23.4689,23.4375,23.4564,32800.0
2005-07-25 12:40:00,37.32,37.37,37.32,37.37,35800.0,23.4501,23.4815,23.4501,23.4815,35800.0
2005-07-25 12:50:00,37.37,37.37,37.3,37.31,39100.0,23.4815,23.4815,23.4375,23.4438,39100.0
2005-07-25 13:00:00,37.32,37.34,37.31,37.32,29200.0,23.4501,23.4626,23.4438,23.4501,29200.0
2005-07-25 13:10:00,37.33,37.36,37.33,37.34,15000.0,23.4564,23.4752,23.4564,23.4626,15000.0
2005-07-25 13:20:00,37.34,37.34,37.32,37.34,14200.0,23.4626,23.4626,23.4501,23.4626,14200.0
2005-07-25 13:30:00,37.34,37.35,37.33,37.34,12700.0,23.4626,23.4689,23.4564,23.4626,12700.0
2005-07-25 13:40:00,37.34,37.37,37.34,37.34,33500.0,23.4626,23.4815,23.4626,23.4626,33500.0
2005-07-25 13:50:00,37.35,37.36,37.31,37.35,22600.0,23.4689,23.4752,23.4438,23.4689,22600.0
2005-07-25 14:00:00,37.33,37.35,37.31,37.34,9200.0,23.4564,23.4689,23.4438,23.4626,9200.0
2005-07-25 14:10:00,37.34,37.34,37.29,37.32,48000.0,23.4626,23.4626,23.4312,23.4501,48000.0
2005-07-25 14:20:00,37.32,37.32,37.26,37.26,9600.0,23.4501,23.4501,23.4124,23.4124,9600.0
2005-07-25 14:30:00,37.3,37.3,37.12,37.12,49000.0,23.4375,23.4375,23.3244,23.3244,49000.0
2005-07-25 14:40:00,37.12,37.19,37.1,37.17,31000.0,23.3244,23.3684,23.3118,23.3558,31000.0
2005-07-25 14:50:00,37.17,37.2,37.09,37.09,20200.0,23.3558,23.3747,23.3056,23.3056,20200.0
2005-07-25 15:00:00,37.11,37.12,37.08,37.11,18500.0,23.3181,23.3244,23.2993,23.3181,18500.0
2005-07-25 15:10:00,37.11,37.17,37.1,37.14,21900.0,23.3181,23.3558,23.3118,23.337,21900.0
2005-07-25 15:20:00,37.15,37.15,37.12,37.14,28500.0,23.3433,23.3433,23.3244,23.337,28500.0
2005-07-25 15:30:00,37.14,37.15,37.1,37.15,29900.0,23.337,23.3433,23.3118,23.3433,29900.0
2005-07-25 15:40:00,37.16,37.19,37.15,37.16,36900.0,23.3495,23.3684,23.3433,23.3495,36900.0
2005-07-25 15:50:00,37.14,37.21,37.13,37.13,40500.0,23.337,23.381,23.3307,23.3307,40500.0
2005-07-26 09:30:00,37.15,37.23,37.02,37.02,284700.0,23.3433,23.3935,23.2616,23.2616,284700.0
2005-07-26 09:40:00,37.01,37.33,37.01,37.03,41000.0,23.2553,23.4564,23.2553,23.2679,41000.0
2005-07-26 09:50:00,37.03,37.4,37.02,37.3,45200.0,23.2679,23.5003,23.2616,23.4375,45200.0
2005-07-26 10:00:00,37.31,37.34,37.19,37.29,60000.0,23.4438,23.4626,23.3684,23.4312,60000.0
2005-07-26 10:10:00,37.3,37.33,37.23,37.3,48400.0,23.4375,23.4564,23.3935,23.4375,48400.0
2005-07-26 10:20:00,37.29,37.31,37.25,37.3,20300.0,23.4312,23.4438,23.4061,23.4375,20300.0
2005-07-26 10:30:00,37.3,37.31,37.27,37.29,45600.0,23.4375,23.4438,23.4187,23.4312,45600.0
2005-07-26 10:40:00,37.29,37.3,37.27,37.3,26200.0,23.4312,23.4375,23.4187,23.4375,26200.0
2005-07-26 10:50:00,37.3,37.31,37.29,37.3,35800.0,23.4375,23.4438,23.4312,23.4375,35800.0
2005-07-26 11:00:00,37.3,37.31,37.26,37.29,19000.0,23.4375,23.4438,23.4124,23.4312,19000.0
2005-07-26 11:10:00,37.28,37.28,37.23,37.23,14700.0,23.4249,23.4249,23.3935,23.3935,14700.0
2005-07-26 11:20:00,37.23,37.26,37.23,37.26,33000.0,23.3935,23.4124,23.3935,23.4124,33000.0
2005-07-26 11:30:00,37.27,37.31,37.25,37.31,19800.0,23.4187,23.4438,23.4061,23.4438,19800.0
2005-07-26 11:40:00,37.31,37.32,37.29,37.3,13300.0,23.4438,23.4501,23.4312,23.4375,13300.0
2005-07-26 11:50:00,37.3,37.35,37.29,37.35,19400.0,23.4375,23.4689,23.4312,23.4689,19400.0
2005-07-26 12:00:00,37.35,37.4,37.18,37.19,65300.0,23.4689,23.5003,23.3621,23.3684,65300.0
2005-07-26 12:10:00,37.19,37.2,37.18,37.18,13100.0,23.3684,23.3747,23.3621,23.3621,13100.0
2005-07-26 12:20:00,37.18,37.19,37.16,37.16,11600.0,23.3621,23.3684,23.3495,23.3495,11600.0
2005-07-26 12:30:00,37.16,37.17,37.12,37.15,25600.0,23.3495,23.3558,23.3244,23.3433,25600.0
2005-07-26 12:40:00,37.15,37.21,37.15,37.19,9800.0,23.3433,23.381,23.3433,23.3684,9800.0
2005-07-26 12:50:00,37.19,37.19,37.17,37.17,12100.0,23.3684,23.3684,23.3558,23.3558,12100.0
2005-07-26 13:00:00,37.18,37.24,37.18,37.2,17000.0,23.3621,23.3998,23.3621,23.3747,17000.0
2005-07-26 13:10:00,37.2,37.21,37.18,37.21,19800.0,23.3747,23.381,23.3621,23.381,19800.0
2005-07-26 13:20:00,37.2,37.22,37.19,37.22,7600.0,23.3747,23.3872,23.3684,23.3872,7600.0
2005-07-26 13:30:00,37.24,37.24,37.18,37.24,18400.0,23.3998,23.3998,23.3621,23.3998,18400.0
2005-07-26 13:40:00,37.24,37.31,37.24,37.28,43500.0,23.3998,23.4438,23.3998,23.4249,43500.0
2005-07-26 13:50:00,37.29,37.34,37.28,37.33,18900.0,23.4312,23.4626,23.4249,23.4564,18900.0
2005-07-26 14:00:00,37.33,37.37,37.28,37.29,17700.0,23.4564,23.4815,23.4249,23.4312,17700.0
2005-07-26 14:10:00,37.3,37.3,37.28,37.29,14400.0,23.4375,23.4375,23.4249,23.4312,14400.0
2005-07-26 14:20:00,37.3,37.31,37.25,37.25,18500.0,23.4375,23.4438,23.4061,23.4061,18500.0
2005-07-26 14:30:00,37.27,37.29,37.23,37.28,12200.0,23.4187,23.4312,23.3935,23.4249,12200.0
2005-07-26 14:40:00,37.3,37.34,37.28,37.31,81100.0,23.4375,23.4626,23.4249,23.4438,81100.0
2005-07-26 14:50:00,37.31,37.38,37.28,37.28,45800.0,23.4438,23.4878,23.4249,23.4249,45800.0
2005-07-26 15:00:00,37.29,37.31,37.24,37.24,24600.0,23.4312,23.4438,23.3998,23.3998,24600.0
2005-07-26 15:10:00,37.25,37.3,37.25,37.3,40300.0,23.4061,23.4375,23.4061,23.4375,40300.0
2005-07-26 15:20:00,37.29,37.3,37.26,37.27,44600.0,23.4312,23.4375,23.4124,23.4187,44600.0
2005-07-26 15:30:00,37.27,37.33,37.26,37.32,30700.0,23.4187,23.4564,23.4124,23.4501,30700.0
2005-07-26 15:40:00,37.33,37.35,37.3,37.32,79800.0,23.4564,23.4689,23.4375,23.4501,79800.0
2005-07-26 15:50:00,37.32,37.33,37.28,37.3,47000.0,23.4501,23.4564,23.4249,23.4375,47000.0
2005-07-27 09:30:00,37.55,37.61,37.48,37.55,77100.0,23.5946,23.6323,23.5506,23.5946,77100.0
2005-07-27 09:40:00,37.55,37.65,37.51,37.6,66000.0,23.5946,23.6574,23.5695,23.626,66000.0
2005-07-27 09:50:00,37.6,37.6,37.46,37.47,33200.0,23.626,23.626,23.538,23.5443,33200.0
2005-07-27 10:00:00,37.47,37.51,37.45,37.47,52400.0,23.5443,23.5695,23.5318,23.5443,52400.0
2005-07-27 10:10:00,37.46,37.53,37.42,37.42,45900.0,23.538,23.582,23.5129,23.5129,45900.0
2005-07-27 10:20:00,37.44,37.48,37.43,37.45,19800.0,23.5255,23.5506,23.5192,23.5318,19800.0
2005-07-27 10:30:00,37.46,37.55,37.46,37.47,42600.0,23.538,23.5946,23.538,23.5443,42600.0
2005-07-27 10:40:00,37.48,37.52,37.45,37.52,33200.0,23.5506,23.5757,23.5318,23.5757,33200.0
2005-07-27 10:50:00,37.52,37.52,37.46,37.5,22700.0,23.5757,23.5757,23.538,23.5632,22700.0
2005-07-27 11:00:00,37.51,37.53,37.5,37.52,18100.0,23.5695,23.582,23.5632,23.5757,18100.0
2005-07-27 11:10:00,37.52,37.52,37.49,37.49,13500.0,23.5757,23.5757,23.5569,23.5569,13500.0
2005-07-27 11:20:00,37.5,37.5,37.45,37.45,25600.0,23.5632,23.5632,23.5318,23.5318,25600.0
2005-07-27 11:30:00,37.45,37.5,37.44,37.49,163600.0,23.5318,23.5632,23.5255,23.5569,163600.0
2005-07-27 11:40:00,37.49,37.51,37.48,37.48,94100.0,23.5569,23.5695,23.5506,23.5506,94100.0
2005-07-27 11:50:00,37.48,37.48,37.41,37.43,20400.0,23.5506,23.5506,23.5066,23.5192,20400.0
2005-07-27 12:00:00,37.43,37.52,37.39,37.48,75600.0,23.5192,23.5757,23.4941,23.5506,75600.0
2005-07-27 12:10:00,37.49,37.5,37.44,37.44,40000.0,23.5569,23.5632,23.5255,23.5255,40000.0
2005-07-27 12:20:00,37.44,37.44,37.38,37.42,71700.0,23.5255,23.5255,23.4878,23.5129,71700.0
2005-07-27 12:30:00,37.42,37.42,37.34,37.34,39300.0,23.5129,23.5129,23.4626,23.4626,39300.0
2005-07-27 12:40:00,37.36,37.36,37.33,37.33,18600.0,23.4752,23.4752,23.4564,23.4564,18600.0
2005-07-27 12:50:00,37.33,37.34,37.31,37.32,25100.0,23.4564,23.4626,23.4438,23.4501,25100.0
2005-07-27 13:00:00,37.33,37.34,37.3,37.3,27000.0,23.4564,23.4626,23.4375,23.4375,27000.0
2005-07-27 13:10:00,37.3,37.32,37.28,37.3,35500.0,23.4375,23.4501,23.4249,23.4375,35500.0
2005-07-27 13:20:00,37.3,37.38,37.3,37.36,22200.0,23.4375,23.4878,23.4375,23.4752,22200.0
2005-07-27 13:30:00,37.36,37.38,37.33,37.33,27500.0,23.4752,23.4878,23.4564,23.4564,27500.0
2005-07-27 13:40:00,37.34,37.35,37.32,37.33,32000.0,23.4626,23.4689,23.4501,23.4564,32000.0
2005-07-27 13:50:00,37.34,37.35,37.31,37.34,15500.0,23.4626,23.4689,23.4438,23.4626,15500.0
2005-07-27 14:00:00,37.35,37.41,37.34,37.37,15700.0,23.4689,23.5066,23.4626,23.4815,15700.0
2005-07-27 14:10:00,37.38,37.4,37.35,37.37,49500.0,23.4878,23.5003,23.4689,23.4815,49500.0
2005-07-27 14:20:00,37.38,37.4,37.3,37.33,82700.0,23.4878,23.5003,23.4375,23.4564,82700.0
2005-07-27 14:30:00,37.34,37.39,37.34,37.37,20900.0,23.4626,23.4941,23.4626,23.4815,20900.0
2005-07-27 14:40:00,37.38,37.39,37.37,37.38,43600.0,23.4878,23.4941,23.4815,23.4878,43600.0
2005-07-27 14:50:00,37.38,37.44,37.38,37.4,29500.0,23.4878,23.5255,23.4878,23.5003,29500.0
2005-07-27 15:00:00,37.41,37.43,37.37,37.39,79000.0,23.5066,23.5192,23.4815,23.4941,79000.0
2005-07-27 15:10:00,37.4,37.4,37.37,37.38,28500.0,23.5003,23.5003,23.4815,23.4878,28500.0
2005-07-27 15:20:00,37.4,37.47,37.38,37.45,46900.0,23.5003,23.5443,23.4878,23.5318,46900.0
2005-07-27 15:30:00,37.44,37.45,37.43,37.43,28800.0,23.5255,23.5318,23.5192,23.5192,28800.0
2005-07-27 15:40:00,37.43,37.44,37.41,37.41,65800.0,23.5192,23.5255,23.5066,23.5066,65800.0
2005-07-27 15:50:00,37.41,37.42,37.33,37.36,103200.0,23.5066,23.5129,23.4564,23.4752,103200.0
2005-07-28 09:30:00,37.53,37.57,37.51,37.51,73900.0,23.582,23.6072,23.5695,23.5695,73900.0
2005-07-28 09:40:00,37.52,37.52,37.45,37.48,46200.0,23.5757,23.5757,23.5318,23.5506,46200.0
2005-07-28 09:50:00,37.48,37.49,37.44,37.46,46700.0,23.5506,23.5569,23.5255,23.538,46700.0
2005-07-28 10:00:00,37.46,37.47,37.36,37.36,39800.0,23.538,23.5443,23.4752,23.4752,39800.0
2005-07-28 10:10:00,37.35,37.43,37.31,37.41,25000.0,23.4689,23.5192,23.4438,23.5066,25000.0
2005-07-28 10:20:00,37.42,37.42,37.36,37.38,24300.0,23.5129,23.5129,23.4752,23.4878,24300.0
2005-07-28 10:30:00,37.39,37.41,37.38,37.4,51700.0,23.4941,23.5066,23.4878,23.5003,51700.0
2005-07-28 10:40:00,37.4,37.43,37.4,37.41,42000.0,23.5003,23.5192,23.5003,23.5066,42000.0
2005-07-28 10:50:00,37.41,37.41,37.39,37.39,23800.0,23.5066,23.5066,23.4941,23.4941,23800.0
2005-07-28 11:00:00,37.4,37.41,37.38,37.4,29800.0,23.5003,23.5066,23.4878,23.5003,29800.0
2005-07-28 11:10:00,37.39,37.4,37.35,37.39,42500.0,23.4941,23.5003,23.4689,23.4941,42500.0
2005-07-28 11:20:00,37.39,37.43,37.38,37.42,17800.0,23.4941,23.5192,23.4878,23.5129,17800.0
2005-07-28 11:30:00,37.42,37.43,37.38,37.42,76500.0,23.5129,23.5192,23.4878,23.5129,76500.0
2005-07-28 11:40:00,37.42,37.52,37.42,37.51,30900.0,23.5129,23.5757,23.5129,23.5695,30900.0
2005-07-28 11:50:00,37.54,37.55,37.5,37.53,84900.0,23.5883,23.5946,23.5632,23.582,84900.0
2005-07-28 12:00:00,37.54,37.55,37.54,37.55,62600.0,23.5883,23.5946,23.5883,23.5946,62600.0
2005-07-28 12:10:00,37.55,37.58,37.54,37.57,26300.0,23.5946,23.6134,23.5883,23.6072,26300.0
2005-07-28 12:20:00,37.57,37.57,37.52,37.53,12100.0,23.6072,23.6072,23.5757,23.582,12100.0
2005-07-28 12:30:00,37.53,37.53,37.52,37.53,26000.0,23.582,23.582,23.5757,23.582,26000.0
2005-07-28 12:40:00,37.53,37.53,37.52,37.52,18800.0,23.582,23.582,23.5757,23.5757,18800.0
2005-07-28 12:50:00,37.52,37.53,37.51,37.52,26400.0,23.5757,23.582,23.5695,23.5757,26400.0
2005-07-28 13:00:00,37.52,37.59,37.52,37.59,26000.0,23.5757,23.6197,23.5757,23.6197,26000.0
2005-07-28 13:10:00,37.59,37.61,37.57,37.58,21600.0,23.6197,23.6323,23.6072,23.6134,21600.0
2005-07-28 13:20:00,37.58,37.59,37.56,37.57,27100.0,23.6134,23.6197,23.6009,23.6072,27100.0
2005-07-28 13:30:00,37.56,37.58,37.53,37.58,50500.0,23.6009,23.6134,23.582,23.6134,50500.0
2005-07-28 13:40:00,37.59,37.61,37.58,37.59,18200.0,23.6197,23.6323,23.6134,23.6197,18200.0
2005-07-28 13:50:00,37.59,37.6,37.58,37.59,20100.0,23.6197,23.626,23.6134,23.6197,20100.0
2005-07-28 14:00:00,37.6,37.6,37.58,37.6,16700.0,23.626,23.626,23.6134,23.626,16700.0
2005-07-28 14:10:00,37.59,37.6,37.58,37.58,22200.0,23.6197,23.626,23.6134,23.6134,22200.0
2005-07-28 14:20:00,37.59,37.6,37.57,37.6,32400.0,23.6197,23.626,23.6072,23.626,32400.0
2005-07-28 14:30:00,37.6,37.66,37.6,37.66,41600.0,23.626,23.6637,23.626,23.6637,41600.0
2005-07-28 14:40:00,37.67,37.72,37.67,37.7,21900.0,23.67,23.7014,23.67,23.6889,21900.0
2005-07-28 14:50:00,37.7,37.75,37.68,37.69,35700.0,23.6889,23.7203,23.6763,23.6826,35700.0
2005-07-28 15:00:00,37.68,37.68,37.62,37.63,17600.0,23.6763,23.6763,23.6386,23.6449,17600.0
2005-07-28 15:10:00,37.63,37.68,37.63,37.68,23800.0,23.6449,23.6763,23.6449,23.6763,23800.0
2005-07-28 15:20:00,37.68,37.7,37.65,37.65,38500.0,23.6763,23.6889,23.6574,23.6574,38500.0
2005-07-28 15:30:00,37.66,37.68,37.63,37.68,37100.0,23.6637,23.6763,23.6449,23.6763,37100.0
2005-07-28 15:40:00,37.68,37.69,37.65,37.67,45000.0,23.6763,23.6826,23.6574,23.67,45000.0
2005-07-28 15:50:00,37.67,37.68,37.62,37.63,62900.0,23.67,23.6763,23.6386,23.6449,62900.0
2005-07-29 09:30:00,37.71,37.73,37.67,37.7,59900.0,23.6951,23.7077,23.67,23.6889,59900.0
2005-07-29 09:40:00,37.7,37.9,37.7,37.9,66000.0,23.6889,23.8145,23.6889,23.8145,66000.0
2005-07-29 09:50:00,37.89,37.89,37.79,37.79,21400.0,23.8082,23.8082,23.7454,23.7454,21400.0
2005-07-29 10:00:00,37.79,37.8,37.73,37.74,20600.0,23.7454,23.7517,23.7077,23.714,20600.0
2005-07-29 10:10:00,37.74,37.8,37.73,37.75,19600.0,23.714,23.7517,23.7077,23.7203,19600.0
2005-07-29 10:20:00,37.76,37.78,37.75,37.76,16000.0,23.7266,23.7391,23.7203,23.7266,16000.0
2005-07-29 10:30:00,37.76,37.78,37.76,37.77,13500.0,23.7266,23.7391,23.7266,23.7328,13500.0
2005-07-29 10:40:00,37.77,37.77,37.69,37.72,24400.0,23.7328,23.7328,23.6826,23.7014,24400.0
2005-07-29 10:50:00,37.72,37.75,37.72,37.74,112500.0,23.7014,23.7203,23.7014,23.714,112500.0
2005-07-29 11:00:00,37.73,37.77,37.73,37.76,57300.0,23.7077,23.7328,23.7077,23.7266,57300.0
2005-07-29 11:10:00,37.76,37.77,37.76,37.76,24300.0,23.7266,23.7328,23.7266,23.7266,24300.0
2005-07-29 11:20:00,37.76,37.79,37.76,37.77,30500.0,23.7266,23.7454,23.7266,23.7328,30500.0
2005-07-29 11:30:00,37.77,37.78,37.76,37.76,16200.0,23.7328,23.7391,23.7266,23.7266,16200.0
2005-07-29 11:40:00,37.76,37.77,37.73,37.75,26300.0,23.7266,23.7328,23.7077,23.7203,26300.0
2005-07-29 11:50:00,37.75,37.78,37.74,37.78,11600.0,23.7203,23.7391,23.714,23.7391,11600.0
2005-07-29 12:00:00,37.78,37.78,37.73,37.73,7600.0,23.7391,23.7391,23.7077,23.7077,7600.0
2005-07-29 12:10:00,37.74,37.76,37.74,37.75,26900.0,23.714,23.7266,23.714,23.7203,26900.0
2005-07-29 12:20:00,37.74,37.78,37.73,37.78,34200.0,23.714,23.7391,23.7077,23.7391,34200.0
2005-07-29 12:30:00,37.77,37.8,37.77,37.8,67900.0,23.7328,23.7517,23.7328,23.7517,67900.0
2005-07-29 12:40:00,37.82,37.82,37.78,37.8,14800.0,23.7643,23.7643,23.7391,23.7517,14800.0
2005-07-29 12:50:00,37.8,37.82,37.79,37.8,9400.0,23.7517,23.7643,23.7454,23.7517,9400.0
2005-07-29 13:00:00,37.82,37.83,37.8,37.83,10600.0,23.7643,23.7705,23.7517,23.7705,10600.0
2005-07-29 13:10:00,37.83,37.85,37.82,37.85,15800.0,23.7705,23.7831,23.7643,23.7831,15800.0
2005-07-29 13:20:00,37.85,37.85,37.81,37.84,15900.0,23.7831,23.7831,23.758,23.7768,15900.0
2005-07-29 13:30:00,37.84,37.84,37.8,37.82,14100.0,23.7768,23.7768,23.7517,23.7643,14100.0
2005-07-29 13:40:00,37.82,37.84,37.82,37.83,19200.0,23.7643,23.7768,23.7643,23.7705,19200.0
2005-07-29 13:50:00,37.84,37.85,37.82,37.84,28300.0,23.7768,23.7831,23.7643,23.7768,28300.0
2005-07-29 14:00:00,37.84,37.91,37.84,37.89,28700.0,23.7768,23.8208,23.7768,23.8082,28700.0
2005-07-29 14:10:00,37.89,37.9,37.88,37.9,28000.0,23.8082,23.8145,23.802,23.8145,28000.0
2005-07-29 14:20:00,37.89,37.9,37.88,37.88,57700.0,23.8082,23.8145,23.802,23.802,57700.0
2005-07-29 14:30:00,37.88,37.89,37.83,37.83,84000.0,23.802,23.8082,23.7705,23.7705,84000.0
2005-07-29 14:40:00,37.83,37.83,37.78,37.83,71400.0,23.7705,23.7705,23.7391,23.7705,71400.0
2005-07-29 14:50:00,37.82,37.83,37.8,37.8,49300.0,23.7643,23.7705,23.7517,23.7517,49300.0
2005-07-29 15:00:00,37.81,37.82,37.77,37.79,47300.0,23.758,23.7643,23.7328,23.7454,47300.0
2005-07-29 15:10:00,37.79,37.8,37.72,37.76,40500.0,23.7454,23.7517,23.7014,23.7266,40500.0
2005-07-29 15:20:00,37.76,37.79,37.74,37.76,38200.0,23.7266,23.7454,23.714,23.7266,38200.0
2005-07-29 15:30:00,37.76,37.76,37.72,37.73,39900.0,23.7266,23.7266,23.7014,23.7077,39900.0
2005-07-29 15:40:00,37.72,37.73,37.65,37.68,64800.0,23.7014,23.7077,23.6574,23.6763,64800.0
2005-07-29 15:50:00,37.68,37.68,37.65,37.65,41800.0,23.6763,23.6763,23.6574,23.6574,41800.0
2005-08-01 09:30:00,37.72,37.72,37.65,37.66,31600.0,23.7014,23.7014,23.6574,23.6637,31600.0
2005-08-01 09:40:00,37.65,37.65,37.47,37.6,19600.0,23.6574,23.6574,23.5443,23.626,19600.0
2005-08-01 09:50:00,37.63,37.72,37.57,37.61,28100.0,23.6449,23.7014,23.6072,23.6323,28100.0
2005-08-01 10:00:00,37.61,37.68,37.56,37.62,20200.0,23.6323,23.6763,23.6009,23.6386,20200.0
2005-08-01 10:10:00,37.61,37.63,37.55,37.55,21900.0,23.6323,23.6449,23.5946,23.5946,21900.0
2005-08-01 10:20:00,37.55,37.59,37.48,37.49,20300.0,23.5946,23.6197,23.5506,23.5569,20300.0
2005-08-01 10:30:00,37.49,37.5,37.41,37.43,24600.0,23.5569,23.5632,23.5066,23.5192,24600.0
2005-08-01 10:40:00,37.44,37.44,37.34,37.36,21800.0,23.5255,23.5255,23.4626,23.4752,21800.0
2005-08-01 10:50:00,37.37,37.39,37.35,37.37,13100.0,23.4815,23.4941,23.4689,23.4815,13100.0
2005-08-01 11:00:00,37.37,37.38,37.31,37.32,38900.0,23.4815,23.4878,23.4438,23.4501,38900.0
2005-08-01 11:10:00,37.35,37.35,37.21,37.22,37100.0,23.4689,23.4689,23.381,23.3872,37100.0
2005-08-01 11:20:00,37.22,37.24,37.19,37.19,25000.0,23.3872,23.3998,23.3684,23.3684,25000.0
2005-08-01 11:30:00,37.2,37.21,37.16,37.17,42800.0,23.3747,23.381,23.3495,23.3558,42800.0
2005-08-01 11:40:00,37.18,37.2,37.17,37.19,13100.0,23.3621,23.3747,23.3558,23.3684,13100.0
2005-08-01 11:50:00,37.19,37.19,37.14,37.15,24300.0,23.3684,23.3684,23.337,23.3433,24300.0
2005-08-01 12:00:00,37.15,37.2,37.14,37.18,41100.0,23.3433,23.3747,23.337,23.3621,41100.0
2005-08-01 12:10:00,37.19,37.24,37.18,37.24,14700.0,23.3684,23.3998,23.3621,23.3998,14700.0
2005-08-01 12:20:00,37.24,37.24,37.21,37.22,19300.0,23.3998,23.3998,23.381,23.3872,19300.0
2005-08-01 12:30:00,37.22,37.24,37.21,37.23,28600.0,23.3872,23.3998,23.381,23.3935,28600.0
2005-08-01 12:40:00,37.23,37.25,37.21,37.21,35100.0,23.3935,23.4061,23.381,23.381,35100.0
2005-08-01 12:50:00,37.21,37.22,37.2,37.21,13100.0,23.381,23.3872,23.3747,23.381,13100.0
2005-08-01 13:00:00,37.21,37.23,37.21,37.21,11700.0,23.381,23.3935,23.381,23.381,11700.0
2005-08-01 13:10:00,37.21,37.23,37.21,37.22,83900.0,23.381,23.3935,23.381,23.3872,83900.0
2005-08-01 13:20:00,37.23,37.27,37.23,37.23,43300.0,23.3935,23.4187,23.3935,23.3935,43300.0
2005-08-01 13:30:00,37.23,37.25,37.21,37.24,23900.0,23.3935,23.4061,23.381,23.3998,23900.0
2005-08-01 13:40:00,37.24,37.25,37.23,37.24,11900.0,23.3998,23.4061,23.3935,23.3998,11900.0
2005-08-01 13:50:00,37.24,37.25,37.23,37.24,6700.0,23.3998,23.4061,23.3935,23.3998,6700.0
2005-08-01 14:00:00,37.24,37.25,37.23,37.25,20900.0,23.3998,23.4061,23.3935,23.4061,20900.0
2005-08-01 14:10:00,37.25,37.29,37.24,37.28,35100.0,23.4061,23.4312,23.3998,23.4249,35100.0
2005-08-01 14:20:00,37.29,37.3,37.27,37.29,34400.0,23.4312,23.4375,23.4187,23.4312,34400.0
2005-08-01 14:30:00,37.29,37.33,37.29,37.3,24400.0,23.4312,23.4564,23.4312,23.4375,24400.0
2005-08-01 14:40:00,37.3,37.31,37.28,37.29,13700.0,23.4375,23.4438,23.4249,23.4312,13700.0
2005-08-01 14:50:00,37.29,37.3,37.29,37.3,17900.0,23.4312,23.4375,23.4312,23.4375,17900.0
2005-08-01 15:00:00,37.3,37.3,37.27,37.29,24600.0,23.4375,23.4375,23.4187,23.4312,24600.0
2005-08-01 15:10:00,37.29,37.29,37.27,37.27,22600.0,23.4312,23.4312,23.4187,23.4187,22600.0
2005-08-01 15:20:00,37.27,37.29,37.25,37.27,22700.0,23.4187,23.4312,23.4061,23.4187,22700.0
2005-08-01 15:30:00,37.27,37.28,37.23,37.27,27200.0,23.4187,23.4249,23.3935,23.4187,27200.0
2005-08-01 15:40:00,37.26,37.28,37.23,37.25,83400.0,23.4124,23.4249,23.3935,23.4061,83400.0
2005-08-01 15:50:00,37.25,37.27,37.2,37.22,86600.0,23.4061,23.4187,23.3747,23.3872,86600.0
2005-08-02 09:30:00,37.32,37.49,37.32,37.41,30100.0,23.4501,23.5569,23.4501,23.5066,30100.0
2005-08-02 09:40:00,37.43,37.58,37.41,37.47,46400.0,23.5192,23.6134,23.5066,23.5443,46400.0
2005-08-02 09:50:00,37.45,37.58,37.39,37.58,58100.0,23.5318,23.6134,23.4941,23.6134,58100.0
2005-08-02 10:00:00,37.6,37.7,37.59,37.7,30500.0,23.626,23.6889,23.6197,23.6889,30500.0
2005-08-02 10:10:00,37.7,37.74,37.62,37.62,51800.0,23.6889,23.714,23.6386,23.6386,51800.0
2005-08-02 10:20:00,37.63,37.65,37.5,37.64,68300.0,23.6449,23.6574,23.5632,23.6512,68300.0
2005-08-02 10:30:00,37.63,37.68,37.63,37.65,37600.0,23.6449,23.6763,23.6449,23.6574,37600.0
2005-08-02 10:40:00,37.65,37.66,37.6,37.63,31100.0,23.6574,23.6637,23.626,23.6449,31100.0
2005-08-02 10:50:00,37.63,37.78,37.63,37.76,33100.0,23.6449,23.7391,23.6449,23.7266,33100.0
2005-08-02 11:00:00,37.79,37.82,37.76,37.82,23300.0,23.7454,23.7643,23.7266,23.7643,23300.0
2005-08-02 11:10:00,37.82,37.83,37.8,37.81,12100.0,23.7643,23.7705,23.7517,23.758,12100.0
2005-08-02 11:20:00,37.81,37.83,37.8,37.83,13900.0,23.758,23.7705,23.7517,23.7705,13900.0
2005-08-02 11:30:00,37.83,37.91,37.82,37.88,17200.0,23.7705,23.8208,23.7643,23.802,17200.0
2005-08-02 11:40:00,37.88,37.88,37.8,37.83,69600.0,23.802,23.802,23.7517,23.7705,69600.0
2005-08-02 11:50:00,37.83,37.87,37.83,37.84,34900.0,23.7705,23.7957,23.7705,23.7768,34900.0
2005-08-02 12:00:00,37.83,37.85,37.83,37.85,11400.0,23.7705,23.7831,23.7705,23.7831,11400.0
2005-08-02 12:10:00,37.86,37.89,37.83,37.85,21100.0,23.7894,23.8082,23.7705,23.7831,21100.0
2005-08-02 12:20:00,37.86,37.9,37.86,37.89,9300.0,23.7894,23.8145,23.7894,23.8082,9300.0
2005-08-02 12:30:00,37.89,37.91,37.88,37.89,9800.0,23.8082,23.8208,23.802,23.8082,9800.0
2005-08-02 12:40:00,37.89,37.94,37.86,37.9,34100.0,23.8082,23.8397,23.7894,23.8145,34100.0
2005-08-02 12:50:00,37.91,37.96,37.91,37.95,14200.0,23.8208,23.8522,23.8208,23.8459,14200.0
2005-08-02 13:00:00,37.95,37.98,37.94,37.98,10400.0,23.8459,23.8648,23.8397,23.8648,10400.0
2005-08-02 13:10:00,37.98,38.05,37.98,38.02,78300.0,23.8648,23.9088,23.8648,23.8899,78300.0
2005-08-02 13:20:00,38.03,38.04,38.01,38.03,11000.0,23.8962,23.9025,23.8836,23.8962,11000.0
2005-08-02 13:30:00,38.03,38.08,38.02,38.08,20900.0,23.8962,23.9276,23.8899,23.9276,20900.0
2005-08-02 13:40:00,38.08,38.08,37.97,38.0,52300.0,23.9276,23.9276,23.8585,23.8774,52300.0
2005-08-02 13:50:00,37.99,38.0,37.97,37.99,17300.0,23.8711,23.8774,23.8585,23.8711,17300.0
2005-08-02 14:00:00,37.98,38.08,37.98,38.07,23100.0,23.8648,23.9276,23.8648,23.9213,23100.0
2005-08-02 14:10:00,38.06,38.15,38.03,38.07,58400.0,23.9151,23.9716,23.8962,23.9213,58400.0
2005-08-02 14:20:00,38.07,38.08,37.98,37.99,45600.0,23.9213,23.9276,23.8648,23.8711,45600.0
2005-08-02 14:30:00,37.99,38.02,37.95,37.97,16300.0,23.8711,23.8899,23.8459,23.8585,16300.0
2005-08-02 14:40:00,37.98,38.07,37.98,38.04,13400.0,23.8648,23.9213,23.8648,23.9025,13400.0
2005-08-02 14:50:00,38.05,38.12,38.05,38.07,20900.0,23.9088,23.9528,23.9088,23.9213,20900.0
2005-08-02 15:00:00,38.08,38.14,38.06,38.13,31900.0,23.9276,23.9653,23.9151,23.959,31900.0
2005-08-02 15:10:00,38.14,38.14,38.08,38.09,41500.0,23.9653,23.9653,23.9276,23.9339,41500.0
2005-08-02 15:20:00,38.1,38.1,38.0,38.05,49100.0,23.9402,23.9402,23.8774,23.9088,49100.0
2005-08-02 15:30:00,38.05,38.09,38.05,38.05,78600.0,23.9088,23.9339,23.9088,23.9088,78600.0
2005-08-02 15:40:00,38.06,38.08,37.94,38.03,87500.0,23.9151,23.9276,23.8397,23.8962,87500.0
2005-08-02 15:50:00,38.08,38.08,37.94,37.96,67100.0,23.9276,23.9276,23.8397,23.8522,67100.0
2005-08-03 09:30:00,37.83,37.95,37.78,37.87,99500.0,23.7705,23.8459,23.7391,23.7957,99500.0
2005-08-03 09:40:00,37.89,37.91,37.82,37.89,28200.0,23.8082,23.8208,23.7643,23.8082,28200.0
2005-08-03 09:50:00,37.9,38.03,37.85,38.01,61700.0,23.8145,23.8962,23.7831,23.8836,61700.0
2005-08-03 10:00:00,38.01,38.01,37.89,37.9,54300.0,23.8836,23.8836,23.8082,23.8145,54300.0
2005-08-03 10:10:00,37.9,38.02,37.9,38.01,37800.0,23.8145,23.8899,23.8145,23.8836,37800.0
2005-08-03 10:20:00,38.01,38.17,38.01,38.13,67900.0,23.8836,23.9842,23.8836,23.959,67900.0
2005-08-03 10:30:00,38.13,38.55,38.12,38.48,265600.0,23.959,24.223,23.9528,24.179,265600.0
2005-08-03 10:40:00,38.49,38.68,38.49,38.64,129900.0,24.1852,24.3046,24.1852,24.2795,129900.0
2005-08-03 10:50:00,38.64,38.66,38.45,38.47,101300.0,24.2795,24.2921,24.1601,24.1727,101300.0
2005-08-03 11:00:00,38.47,38.47,37.47,38.26,132200.0,24.1727,24.1727,23.5443,24.0407,132200.0
2005-08-03 11:10:00,38.27,38.3,38.24,38.28,130000.0,24.047,24.0659,24.0282,24.0533,130000.0
2005-08-03 11:20:00,38.28,38.28,38.2,38.23,49300.0,24.0533,24.0533,24.003,24.0219,49300.0
2005-08-03 11:30:00,38.23,38.26,38.22,38.25,36200.0,24.0219,24.0407,24.0156,24.0344,36200.0
2005-08-03 11:40:00,38.25,38.31,38.22,38.25,32500.0,24.0344,24.0721,24.0156,24.0344,32500.0
2005-08-03 11:50:00,38.25,38.25,38.2,38.24,25000.0,24.0344,24.0344,24.003,24.0282,25000.0
2005-08-03 12:00:00,38.24,38.24,38.19,38.19,33300.0,24.0282,24.0282,23.9967,23.9967,33300.0
2005-08-03 12:10:00,38.2,38.22,38.18,38.2,38100.0,24.003,24.0156,23.9905,24.003,38100.0
2005-08-03 12:20:00,38.2,38.24,38.2,38.24,28900.0,24.003,24.0282,24.003,24.0282,28900.0
2005-08-03 12:30:00,38.24,38.25,38.2,38.25,29300.0,24.0282,24.0344,24.003,24.0344,29300.0
2005-08-03 12:40:00,38.24,38.25,38.21,38.22,26400.0,24.0282,24.0344,24.0093,24.0156,26400.0
2005-08-03 12:50:00,38.22,38.24,38.2,38.2,27300.0,24.0156,24.0282,24.003,24.003,27300.0
2005-08-03 13:00:00,38.21,38.24,38.19,38.23,25300.0,24.0093,24.0282,23.9967,24.0219,25300.0
2005-08-03 13:10:00,38.23,38.24,38.2,38.23,18900.0,24.0219,24.0282,24.003,24.0219,18900.0
2005-08-03 13:20:00,38.23,38.25,38.2,38.2,23800.0,24.0219,24.0344,24.003,24.003,23800.0
2005-08-03 13:30:00,38.21,38.25,38.2,38.21,32000.0,24.0093,24.0344,24.003,24.0093,32000.0
2005-08-03 13:40:00,38.2,38.22,38.19,38.21,12600.0,24.003,24.0156,23.9967,24.0093,12600.0
2005-08-03 13:50:00,38.21,38.22,38.19,38.19,21300.0,24.0093,24.0156,23.9967,23.9967,21300.0
2005-08-03 14:00:00,38.18,38.22,38.18,38.22,19900.0,23.9905,24.0156,23.9905,24.0156,19900.0
2005-08-03 14:10:00,38.21,38.22,38.18,38.18,48400.0,24.0093,24.0156,23.9905,23.9905,48400.0
2005-08-03 14:20:00,38.18,38.19,38.02,38.03,72300.0,23.9905,23.9967,23.8899,23.8962,72300.0
2005-08-03 14:30:00,38.03,38.03,37.94,37.96,40400.0,23.8962,23.8962,23.8397,23.8522,40400.0
2005-08-03 14:40:00,37.96,38.0,37.89,37.96,93000.0,23.8522,23.8774,23.8082,23.8522,93000.0
2005-08-03 14:50:00,37.96,37.99,37.86,37.88,63300.0,23.8522,23.8711,23.7894,23.802,63300.0
2005-08-03 15:00:00,37.88,37.93,37.82,37.92,42200.0,23.802,23.8334,23.7643,23.8271,42200.0
2005-08-03 15:10:00,37.91,37.91,37.8,37.82,58900.0,23.8208,23.8208,23.7517,23.7643,58900.0
2005-08-03 15:20:00,37.82,37.85,37.75,37.84,59900.0,23.7643,23.7831,23.7203,23.7768,59900.0
2005-08-03 15:30:00,37.84,37.84,37.77,37.82,60600.0,23.7768,23.7768,23.7328,23.7643,60600.0
2005-08-03 15:40:00,37.81,37.95,37.8,37.87,70600.0,23.758,23.8459,23.7517,23.7957,70600.0
2005-08-03 15:50:00,37.88,37.94,37.82,37.91,84200.0,23.802,23.8397,23.7643,23.8208,84200.0
2005-08-04 09:30:00,37.8,37.81,37.75,37.75,52200.0,23.7517,23.758,23.7203,23.7203,52200.0
2005-08-04 09:40:00,37.75,37.82,37.62,37.64,81100.0,23.7203,23.7643,23.6386,23.6512,81100.0
2005-08-04 09:50:00,37.65,37.79,37.59,37.65,115100.0,23.6574,23.7454,23.6197,23.6574,115100.0
2005-08-04 10:00:00,37.65,37.68,37.55,37.62,93800.0,23.6574,23.6763,23.5946,23.6386,93800.0
2005-08-04 10:10:00,37.61,37.61,37.48,37.51,63200.0,23.6323,23.6323,23.5506,23.5695,63200.0
2005-08-04 10:20:00,37.52,37.55,37.5,37.5,106900.0,23.5757,23.5946,23.5632,23.5632,106900.0
2005-08-04 10:30:00,37.5,37.52,37.47,37.52,92900.0,23.5632,23.5757,23.5443,23.5757,92900.0
2005-08-04 10:40:00,37.53,37.58,37.5,37.58,82100.0,23.582,23.6134,23.5632,23.6134,82100.0
2005-08-04 10:50:00,37.58,37.61,37.55,37.61,45700.0,23.6134,23.6323,23.5946,23.6323,45700.0
2005-08-04 11:00:00,37.61,37.67,37.55,37.66,83800.0,23.6323,23.67,23.5946,23.6637,83800.0
2005-08-04 11:10:00,37.66,37.71,37.66,37.68,34500.0,23.6637,23.6951,23.6637,23.6763,34500.0
2005-08-04 11:20:00,37.69,37.7,37.68,37.7,45400.0,23.6826,23.6889,23.6763,23.6889,45400.0
2005-08-04 11:30:00,37.69,37.7,37.65,37.66,47100.0,23.6826,23.6889,23.6574,23.6637,47100.0
2005-08-04 11:40:00,37.66,37.7,37.63,37.63,43000.0,23.6637,23.6889,23.6449,23.6449,43000.0
2005-08-04 11:50:00,37.64,37.69,37.61,37.61,72700.0,23.6512,23.6826,23.6323,23.6323,72700.0
2005-08-04 12:00:00,37.61,37.61,37.51,37.54,53100.0,23.6323,23.6323,23.5695,23.5883,53100.0
2005-08-04 12:10:00,37.55,37.59,37.55,37.58,9700.0,23.5946,23.6197,23.5946,23.6134,9700.0
2005-08-04 12:20:00,37.59,37.59,37.54,37.54,13900.0,23.6197,23.6197,23.5883,23.5883,13900.0
2005-08-04 12:30:00,37.55,37.58,37.55,37.57,10400.0,23.5946,23.6134,23.5946,23.6072,10400.0
2005-08-04 12:40:00,37.56,37.56,37.46,37.48,91300.0,23.6009,23.6009,23.538,23.5506,91300.0
2005-08-04 12:50:00,37.48,37.51,37.45,37.47,103000.0,23.5506,23.5695,23.5318,23.5443,103000.0
2005-08-04 13:00:00,37.46,37.49,37.46,37.48,21400.0,23.538,23.5569,23.538,23.5506,21400.0
2005-08-04 13:10:00,37.47,37.5,37.47,37.47,17700.0,23.5443,23.5632,23.5443,23.5443,17700.0
2005-08-04 13:20:00,37.49,37.49,37.41,37.41,26100.0,23.5569,23.5569,23.5066,23.5066,26100.0
2005-08-04 13:30:00,37.42,37.5,37.41,37.5,13000.0,23.5129,23.5632,23.5066,23.5632,13000.0
2005-08-04 13:40:00,37.49,37.5,37.45,37.47,55400.0,23.5569,23.5632,23.5318,23.5443,55400.0
2005-08-04 13:50:00,37.48,37.48,37.41,37.44,15200.0,23.5506,23.5506,23.5066,23.5255,15200.0
2005-08-04 14:00:00,37.43,37.47,37.41,37.45,31500.0,23.5192,23.5443,23.5066,23.5318,31500.0
2005-08-04 14:10:00,37.44,37.45,37.43,37.44,20200.0,23.5255,23.5318,23.5192,23.5255,20200.0
2005-08-04 14:20:00,37.44,37.45,37.35,37.43,81000.0,23.5255,23.5318,23.4689,23.5192,81000.0
2005-08-04 14:30:00,37.44,37.48,37.4,37.48,73300.0,23.5255,23.5506,23.5003,23.5506,73300.0
2005-08-04 14:40:00,37.47,37.5,37.46,37.47,26900.0,23.5443,23.5632,23.538,23.5443,26900.0
2005-08-04 14:50:00,37.48,37.5,37.46,37.5,20300.0,23.5506,23.5632,23.538,23.5632,20300.0
2005-08-04 15:00:00,37.5,37.54,37.49,37.51,51600.0,23.5632,23.5883,23.5569,23.5695,51600.0
2005-08-04 15:10:00,37.52,37.54,37.48,37.5,36100.0,23.5757,23.5883,23.5506,23.5632,36100.0
2005-08-04 15:20:00,37.49,37.5,37.49,37.5,28000.0,23.5569,23.5632,23.5569,23.5632,28000.0
2005-08-04 15:30:00,37.5,37.5,37.49,37.49,47700.0,23.5632,23.5632,23.5569,23.5569,47700.0
2005-08-04 15:40:00,37.48,37.51,37.46,37.49,106600.0,23.5506,23.5695,23.538,23.5569,106600.0
2005-08-04 15:50:00,37.49,37.49,37.39,37.45,122600.0,23.5569,23.5569,23.4941,23.5318,122600.0
2005-08-05 09:30:00,37.25,37.28,36.72,36.72,104200.0,23.4061,23.4249,23.0731,23.0731,104200.0
2005-08-05 09:40:00,36.72,37.02,36.7,36.98,89800.0,23.0731,23.2616,23.0605,23.2364,89800.0
2005-08-05 09:50:00,36.98,37.03,36.94,36.98,72600.0,23.2364,23.2679,23.2113,23.2364,72600.0
2005-08-05 10:00:00,36.98,37.02,36.96,37.0,67900.0,23.2364,23.2616,23.2239,23.249,67900.0
2005-08-05 10:10:00,37.0,37.04,36.99,37.01,42100.0,23.249,23.2741,23.2427,23.2553,42100.0
2005-08-05 10:20:00,37.01,37.03,36.91,36.93,63000.0,23.2553,23.2679,23.1925,23.205,63000.0
2005-08-05 10:30:00,36.93,36.99,36.91,36.94,40200.0,23.205,23.2427,23.1925,23.2113,40200.0
2005-08-05 10:40:00,36.92,36.94,36.88,36.93,53600.0,23.1987,23.2113,23.1736,23.205,53600.0
2005-08-05 10:50:00,36.95,37.01,36.95,36.97,56500.0,23.2176,23.2553,23.2176,23.2302,56500.0
2005-08-05 11:00:00,36.98,37.16,36.97,37.16,27300.0,23.2364,23.3495,23.2302,23.3495,27300.0
2005-08-05 11:10:00,37.16,37.18,37.13,37.17,42000.0,23.3495,23.3621,23.3307,23.3558,42000.0
2005-08-05 11:20:00,37.16,37.2,37.11,37.12,34100.0,23.3495,23.3747,23.3181,23.3244,34100.0
2005-08-05 11:30:00,37.12,37.12,36.97,36.98,24700.0,23.3244,23.3244,23.2302,23.2364,24700.0
2005-08-05 11:40:00,36.97,36.98,36.88,36.88,31700.0,23.2302,23.2364,23.1736,23.1736,31700.0
2005-08-05 11:50:00,36.88,36.88,36.76,36.78,50600.0,23.1736,23.1736,23.0982,23.1108,50600.0
2005-08-05 12:00:00,36.78,36.79,36.64,36.65,60100.0,23.1108,23.1171,23.0228,23.0291,60100.0
2005-08-05 12:10:00,36.67,36.71,36.65,36.7,25500.0,23.0416,23.0668,23.0291,23.0605,25500.0
2005-08-05 12:20:00,36.7,36.8,36.7,36.78,18300.0,23.0605,23.1233,23.0605,23.1108,18300.0
2005-08-05 12:30:00,36.8,36.84,36.75,36.8,50600.0,23.1233,23.1485,23.0919,23.1233,50600.0
2005-08-05 12:40:00,36.81,36.83,36.78,36.78,31200.0,23.1296,23.1422,23.1108,23.1108,31200.0
2005-08-05 12:50:00,36.78,36.91,36.78,36.91,33900.0,23.1108,23.1925,23.1108,23.1925,33900.0
2005-08-05 13:00:00,36.91,36.99,36.91,36.98,32400.0,23.1925,23.2427,23.1925,23.2364,32400.0
2005-08-05 13:10:00,37.0,37.08,37.0,37.06,25100.0,23.249,23.2993,23.249,23.2867,25100.0
2005-08-05 13:20:00,37.06,37.06,36.94,36.94,37300.0,23.2867,23.2867,23.2113,23.2113,37300.0
2005-08-05 13:30:00,36.94,36.98,36.93,36.97,23800.0,23.2113,23.2364,23.205,23.2302,23800.0
2005-08-05 13:40:00,36.97,36.98,36.96,36.97,23400.0,23.2302,23.2364,23.2239,23.2302,23400.0
2005-08-05 13:50:00,36.97,37.06,36.97,37.06,36500.0,23.2302,23.2867,23.2302,23.2867,36500.0
2005-08-05 14:00:00,37.07,37.08,37.05,37.05,68500.0,23.293,23.2993,23.2804,23.2804,68500.0
2005-08-05 14:10:00,37.05,37.06,37.03,37.05,27800.0,23.2804,23.2867,23.2679,23.2804,27800.0
2005-08-05 14:20:00,37.05,37.05,37.02,37.03,32900.0,23.2804,23.2804,23.2616,23.2679,32900.0
2005-08-05 14:30:00,37.02,37.09,37.02,37.08,18400.0,23.2616,23.3056,23.2616,23.2993,18400.0
2005-08-05 14:40:00,37.07,37.1,37.04,37.04,30000.0,23.293,23.3118,23.2741,23.2741,30000.0
2005-08-05 14:50:00,37.04,37.05,37.01,37.05,20400.0,23.2741,23.2804,23.2553,23.2804,20400.0
2005-08-05 15:00:00,37.05,37.06,37.02,37.02,31000.0,23.2804,23.2867,23.2616,23.2616,31000.0
2005-08-05 15:10:00,37.04,37.04,37.01,37.03,17600.0,23.2741,23.2741,23.2553,23.2679,17600.0
2005-08-05 15:20:00,37.03,37.03,37.0,37.01,33100.0,23.2679,23.2679,23.249,23.2553,33100.0
2005-08-05 15:30:00,37.01,37.05,36.98,37.05,47700.0,23.2553,23.2804,23.2364,23.2804,47700.0
2005-08-05 15:40:00,37.05,37.1,37.04,37.09,95700.0,23.2804,23.3118,23.2741,23.3056,95700.0
2005-08-05 15:50:00,37.09,37.1,37.05,37.05,62000.0,23.3056,23.3118,23.2804,23.2804,62000.0
2005-08-08 09:30:00,37.12,37.26,37.12,37.2,99200.0,23.3244,23.4124,23.3244,23.3747,99200.0
2005-08-08 09:40:00,37.24,37.3,37.16,37.25,91100.0,23.3998,23.4375,23.3495,23.4061,91100.0
2005-08-08 09:50:00,37.24,37.33,37.2,37.28,85400.0,23.3998,23.4564,23.3747,23.4249,85400.0
2005-08-08 10:00:00,37.29,37.31,37.23,37.23,124100.0,23.4312,23.4438,23.3935,23.3935,124100.0
2005-08-08 10:10:00,37.23,37.23,37.1,37.17,93000.0,23.3935,23.3935,23.3118,23.3558,93000.0
2005-08-08 10:20:00,37.15,37.18,37.06,37.06,91400.0,23.3433,23.3621,23.2867,23.2867,91400.0
2005-08-08 10:30:00,37.06,37.06,36.85,36.86,91500.0,23.2867,23.2867,23.1548,23.161,91500.0
2005-08-08 10:40:00,36.86,36.87,36.78,36.81,79100.0,23.161,23.1673,23.1108,23.1296,79100.0
2005-08-08 10:50:00,36.82,36.84,36.79,36.84,28900.0,23.1359,23.1485,23.1171,23.1485,28900.0
2005-08-08 11:00:00,36.83,36.85,36.75,36.78,53600.0,23.1422,23.1548,23.0919,23.1108,53600.0
2005-08-08 11:10:00,36.78,36.78,36.69,36.72,84100.0,23.1108,23.1108,23.0542,23.0731,84100.0
2005-08-08 11:20:00,36.72,36.82,36.7,36.82,41200.0,23.0731,23.1359,23.0605,23.1359,41200.0
2005-08-08 11:30:00,36.83,36.94,36.83,36.85,55300.0,23.1422,23.2113,23.1422,23.1548,55300.0
2005-08-08 11:40:00,36.86,36.86,36.75,36.75,49400.0,23.161,23.161,23.0919,23.0919,49400.0
2005-08-08 11:50:00,36.75,36.77,36.74,36.74,71600.0,23.0919,23.1045,23.0856,23.0856,71600.0
2005-08-08 12:00:00,36.73,36.73,36.55,36.65,63200.0,23.0794,23.0794,22.9662,23.0291,63200.0
2005-08-08 12:10:00,36.65,36.7,36.65,36.69,52200.0,23.0291,23.0605,23.0291,23.0542,52200.0
2005-08-08 12:20:00,36.68,36.69,36.66,36.68,25900.0,23.0479,23.0542,23.0354,23.0479,25900.0
2005-08-08 12:30:00,36.68,36.68,36.63,36.64,31500.0,23.0479,23.0479,23.0165,23.0228,31500.0
2005-08-08 12:40:00,36.63,36.63,36.54,36.54,46400.0,23.0165,23.0165,22.96,22.96,46400.0
2005-08-08 12:50:00,36.54,36.54,36.13,36.31,156000.0,22.96,22.96,22.7023,22.8154,156000.0
2005-08-08 13:00:00,36.32,36.34,36.3,36.32,54800.0,22.8217,22.8343,22.8092,22.8217,54800.0
2005-08-08 13:10:00,36.32,36.34,36.26,36.29,56600.0,22.8217,22.8343,22.784,22.8029,56600.0
2005-08-08 13:20:00,36.29,36.3,36.28,36.29,44800.0,22.8029,22.8092,22.7966,22.8029,44800.0
2005-08-08 13:30:00,36.29,36.3,36.27,36.27,70600.0,22.8029,22.8092,22.7903,22.7903,70600.0
2005-08-08 13:40:00,36.27,36.29,36.22,36.24,63700.0,22.7903,22.8029,22.7589,22.7715,63700.0
2005-08-08 13:50:00,36.24,36.24,36.06,36.07,64600.0,22.7715,22.7715,22.6584,22.6646,64600.0
2005-08-08 14:00:00,36.06,36.09,36.0,36.05,107300.0,22.6584,22.6772,22.6207,22.6521,107300.0
2005-08-08 14:10:00,36.06,36.06,35.88,35.9,90400.0,22.6584,22.6584,22.5453,22.5578,90400.0
2005-08-08 14:20:00,35.91,35.95,35.82,35.86,99000.0,22.5641,22.5892,22.5076,22.5327,99000.0
2005-08-08 14:30:00,35.86,35.94,35.85,35.9,88900.0,22.5327,22.583,22.5264,22.5578,88900.0
2005-08-08 14:40:00,35.9,35.92,35.84,35.85,90800.0,22.5578,22.5704,22.5201,22.5264,90800.0
2005-08-08 14:50:00,35.85,35.86,35.7,35.75,136200.0,22.5264,22.5327,22.4321,22.4636,136200.0
2005-08-08 15:00:00,35.75,35.79,35.7,35.79,295900.0,22.4636,22.4887,22.4321,22.4887,295900.0
2005-08-08 15:10:00,35.79,35.86,35.79,35.82,145100.0,22.4887,22.5327,22.4887,22.5076,145100.0
2005-08-08 15:20:00,35.81,35.85,35.75,35.77,167900.0,22.5013,22.5264,22.4636,22.4761,167900.0
2005-08-08 15:30:00,35.77,35.81,35.76,35.78,110000.0,22.4761,22.5013,22.4698,22.4824,110000.0
2005-08-08 15:40:00,35.78,35.78,35.65,35.65,184500.0,22.4824,22.4824,22.4007,22.4007,184500.0
2005-08-08 15:50:00,35.65,35.77,35.6,35.74,213800.0,22.4007,22.4761,22.3693,22.4573,213800.0
2005-08-09 09:30:00,36.2,36.35,36.14,36.18,310900.0,22.7463,22.8406,22.7086,22.7338,310900.0
2005-08-09 09:40:00,36.17,36.21,36.04,36.04,226900.0,22.7275,22.7526,22.6458,22.6458,226900.0
2005-08-09 09:50:00,36.05,36.05,35.94,35.98,148800.0,22.6521,22.6521,22.583,22.6081,148800.0
2005-08-09 10:00:00,35.98,35.99,35.95,35.96,134300.0,22.6081,22.6144,22.5892,22.5955,134300.0
2005-08-09 10:10:00,35.97,35.99,35.95,35.98,103800.0,22.6018,22.6144,22.5892,22.6081,103800.0
2005-08-09 10:20:00,35.97,35.98,35.89,35.97,162800.0,22.6018,22.6081,22.5515,22.6018,162800.0
2005-08-09 10:30:00,35.97,36.05,35.96,36.04,159400.0,22.6018,22.6521,22.5955,22.6458,159400.0
2005-08-09 10:40:00,36.04,36.1,36.02,36.1,82800.0,22.6458,22.6835,22.6332,22.6835,82800.0
2005-08-09 10:50:00,36.1,36.13,36.04,36.05,72500.0,22.6835,22.7023,22.6458,22.6521,72500.0
2005-08-09 11:00:00,36.05,36.07,36.0,36.06,78900.0,22.6521,22.6646,22.6207,22.6584,78900.0
2005-08-09 11:10:00,36.06,36.06,36.04,36.05,55100.0,22.6584,22.6584,22.6458,22.6521,55100.0
2005-08-09 11:20:00,36.04,36.05,36.0,36.04,86500.0,22.6458,22.6521,22.6207,22.6458,86500.0
2005-08-09 11:30:00,36.04,36.05,36.04,36.05,49100.0,22.6458,22.6521,22.6458,22.6521,49100.0
2005-08-09 11:40:00,36.05,36.08,36.05,36.08,76800.0,22.6521,22.6709,22.6521,22.6709,76800.0
2005-08-09 11:50:00,36.08,36.08,36.05,36.08,80300.0,22.6709,22.6709,22.6521,22.6709,80300.0
2005-08-09 12:00:00,36.08,36.08,36.06,36.06,63900.0,22.6709,22.6709,22.6584,22.6584,63900.0
2005-08-09 12:10:00,36.06,36.07,36.04,36.05,54900.0,22.6584,22.6646,22.6458,22.6521,54900.0
2005-08-09 12:20:00,36.05,36.05,36.04,36.05,30300.0,22.6521,22.6521,22.6458,22.6521,30300.0
2005-08-09 12:30:00,36.05,36.05,36.04,36.05,27800.0,22.6521,22.6521,22.6458,22.6521,27800.0
2005-08-09 12:40:00,36.05,36.05,36.04,36.05,21900.0,22.6521,22.6521,22.6458,22.6521,21900.0
2005-08-09 12:50:00,36.05,36.07,36.04,36.07,45000.0,22.6521,22.6646,22.6458,22.6646,45000.0
2005-08-09 13:00:00,36.07,36.09,36.05,36.06,40500.0,22.6646,22.6772,22.6521,22.6584,40500.0
2005-08-09 13:10:00,36.06,36.06,35.99,36.0,29600.0,22.6584,22.6584,22.6144,22.6207,29600.0
2005-08-09 13:20:00,36.0,36.0,35.94,35.96,23000.0,22.6207,22.6207,22.583,22.5955,23000.0
2005-08-09 13:30:00,35.96,35.97,35.93,35.94,34900.0,22.5955,22.6018,22.5767,22.583,34900.0
2005-08-09 13:40:00,35.94,35.95,35.92,35.94,34000.0,22.583,22.5892,22.5704,22.583,34000.0
2005-08-09 13:50:00,35.95,35.95,35.93,35.95,50600.0,22.5892,22.5892,22.5767,22.5892,50600.0
2005-08-09 14:00:00,35.94,35.95,35.85,35.85,75500.0,22.583,22.5892,22.5264,22.5264,75500.0
2005-08-09 14:10:00,35.85,35.92,35.84,35.85,60400.0,22.5264,22.5704,22.5201,22.5264,60400.0
2005-08-09 14:20:00,35.85,35.98,35.84,35.98,126700.0,22.5264,22.6081,22.5201,22.6081,126700.0
2005-08-09 14:30:00,35.98,36.13,35.98,36.13,209600.0,22.6081,22.7023,22.6081,22.7023,209600.0
2005-08-09 14:40:00,36.12,36.19,36.11,36.18,150200.0,22.6961,22.74,22.6898,22.7338,150200.0
2005-08-09 14:50:00,36.19,36.21,36.14,36.18,99700.0,22.74,22.7526,22.7086,22.7338,99700.0
2005-08-09 15:00:00,36.18,36.19,36.13,36.13,59800.0,22.7338,22.74,22.7023,22.7023,59800.0
2005-08-09 15:10:00,36.12,36.15,36.07,36.13,58500.0,22.6961,22.7149,22.6646,22.7023,58500.0
2005-08-09 15:20:00,36.13,36.15,36.05,36.05,86200.0,22.7023,22.7149,22.6521,22.6521,86200.0
2005-08-09 15:30:00,36.05,36.1,36.03,36.1,102100.0,22.6521,22.6835,22.6395,22.6835,102100.0
2005-08-09 15:40:00,36.1,36.18,36.09,36.18,82300.0,22.6835,22.7338,22.6772,22.7338,82300.0
2005-08-09 15:50:00,36.19,36.25,36.1,36.22,149600.0,22.74,22.7777,22.6835,22.7589,149600.0
2005-08-10 09:30:00,36.7,36.92,36.67,36.91,125300.0,23.0605,23.1987,23.0416,23.1925,125300.0
2005-08-10 09:40:00,36.91,36.97,36.86,36.86,140800.0,23.1925,23.2302,23.161,23.161,140800.0
2005-08-10 09:50:00,36.88,37.02,36.85,37.0,148700.0,23.1736,23.2616,23.1548,23.249,148700.0
2005-08-10 10:00:00,37.01,37.04,36.99,37.01,91900.0,23.2553,23.2741,23.2427,23.2553,91900.0
2005-08-10 10:10:00,37.01,37.09,37.0,37.02,177400.0,23.2553,23.3056,23.249,23.2616,177400.0
2005-08-10 10:20:00,37.02,37.03,36.98,36.99,124500.0,23.2616,23.2679,23.2364,23.2427,124500.0
2005-08-10 10:30:00,36.99,37.0,36.96,37.0,167700.0,23.2427,23.249,23.2239,23.249,167700.0
2005-08-10 10:40:00,36.99,37.01,36.98,37.01,91800.0,23.2427,23.2553,23.2364,23.2553,91800.0
2005-08-10 10:50:00,37.0,37.03,36.98,36.98,88800.0,23.249,23.2679,23.2364,23.2364,88800.0
2005-08-10 11:00:00,36.98,36.99,36.92,36.96,114500.0,23.2364,23.2427,23.1987,23.2239,114500.0
2005-08-10 11:10:00,36.94,36.97,36.94,36.94,33300.0,23.2113,23.2302,23.2113,23.2113,33300.0
2005-08-10 11:20:00,36.94,36.95,36.89,36.91,40700.0,23.2113,23.2176,23.1799,23.1925,40700.0
2005-08-10 11:30:00,36.9,36.91,36.89,36.9,77600.0,23.1862,23.1925,23.1799,23.1862,77600.0
2005-08-10 11:40:00,36.9,37.0,36.85,36.86,64000.0,23.1862,23.249,23.1548,23.161,64000.0
2005-08-10 11:50:00,36.85,36.89,36.85,36.89,27400.0,23.1548,23.1799,23.1548,23.1799,27400.0
2005-08-10 12:00:00,36.89,36.91,36.88,36.88,51300.0,23.1799,23.1925,23.1736,23.1736,51300.0
2005-08-10 12:10:00,36.89,36.92,36.88,36.9,49300.0,23.1799,23.1987,23.1736,23.1862,49300.0
2005-08-10 12:20:00,36.9,36.93,36.89,36.92,14400.0,23.1862,23.205,23.1799,23.1987,14400.0
2005-08-10 12:30:00,36.91,36.91,36.75,36.78,72500.0,23.1925,23.1925,23.0919,23.1108,72500.0
2005-08-10 12:40:00,36.79,36.79,36.68,36.76,39600.0,23.1171,23.1171,23.0479,23.0982,39600.0
2005-08-10 12:50:00,36.78,36.84,36.77,36.84,21400.0,23.1108,23.1485,23.1045,23.1485,21400.0
2005-08-10 13:00:00,36.84,36.86,36.81,36.81,33300.0,23.1485,23.161,23.1296,23.1296,33300.0
2005-08-10 13:10:00,36.81,36.81,36.71,36.78,58000.0,23.1296,23.1296,23.0668,23.1108,58000.0
2005-08-10 13:20:00,36.78,36.78,36.75,36.77,26000.0,23.1108,23.1108,23.0919,23.1045,26000.0
2005-08-10 13:30:00,36.77,36.87,36.77,36.84,54400.0,23.1045,23.1673,23.1045,23.1485,54400.0
2005-08-10 13:40:00,36.84,36.85,36.81,36.82,21500.0,23.1485,23.1548,23.1296,23.1359,21500.0
2005-08-10 13:50:00,36.83,36.83,36.73,36.75,63900.0,23.1422,23.1422,23.0794,23.0919,63900.0
2005-08-10 14:00:00,36.76,36.77,36.73,36.73,39000.0,23.0982,23.1045,23.0794,23.0794,39000.0
2005-08-10 14:10:00,36.74,36.75,36.67,36.68,63600.0,23.0856,23.0919,23.0416,23.0479,63600.0
2005-08-10 14:20:00,36.67,36.67,36.59,36.64,76200.0,23.0416,23.0416,22.9914,23.0228,76200.0
2005-08-10 14:30:00,36.63,36.63,36.56,36.59,41200.0,23.0165,23.0165,22.9725,22.9914,41200.0
2005-08-10 14:40:00,36.59,36.67,36.58,36.66,28000.0,22.9914,23.0416,22.9851,23.0354,28000.0
2005-08-10 14:50:00,36.66,36.69,36.65,36.68,25600.0,23.0354,23.0542,23.0291,23.0479,25600.0
2005-08-10 15:00:00,36.68,36.68,36.57,36.58,42700.0,23.0479,23.0479,22.9788,22.9851,42700.0
2005-08-10 15:10:00,36.59,36.6,36.53,36.57,39200.0,22.9914,22.9977,22.9537,22.9788,39200.0
2005-08-10 15:20:00,36.57,36.6,36.55,36.59,62200.0,22.9788,22.9977,22.9662,22.9914,62200.0
2005-08-10 15:30:00,36.59,36.62,36.59,36.61,58900.0,22.9914,23.0102,22.9914,23.0039,58900.0
2005-08-10 15:40:00,36.61,36.67,36.59,36.65,80100.0,23.0039,23.0416,22.9914,23.0291,80100.0
2005-08-10 15:50:00,36.66,36.74,36.65,36.74,72800.0,23.0354,23.0856,23.0291,23.0856,72800.0
2005-08-11 09:30:00,36.75,36.8,36.73,36.76,35300.0,23.0919,23.1233,23.0794,23.0982,35300.0
2005-08-11 09:40:00,36.75,36.82,36.75,36.77,32600.0,23.0919,23.1359,23.0919,23.1045,32600.0
2005-08-11 09:50:00,36.77,36.8,36.72,36.79,28000.0,23.1045,23.1233,23.0731,23.1171,28000.0
2005-08-11 10:00:00,36.79,36.93,36.78,36.93,77900.0,23.1171,23.205,23.1108,23.205,77900.0
2005-08-11 10:10:00,36.93,37.0,36.93,37.0,85800.0,23.205,23.249,23.205,23.249,85800.0
2005-08-11 10:20:00,37.0,37.0,36.95,36.97,86900.0,23.249,23.249,23.2176,23.2302,86900.0
2005-08-11 10:30:00,36.97,36.98,36.91,36.93,70900.0,23.2302,23.2364,23.1925,23.205,70900.0
2005-08-11 10:40:00,36.94,36.94,36.89,36.9,53900.0,23.2113,23.2113,23.1799,23.1862,53900.0
2005-08-11 10:50:00,36.9,36.9,36.87,36.89,67300.0,23.1862,23.1862,23.1673,23.1799,67300.0
2005-08-11 11:00:00,36.89,36.9,36.85,36.85,38700.0,23.1799,23.1862,23.1548,23.1548,38700.0
2005-08-11 11:10:00,36.85,36.86,36.84,36.85,72800.0,23.1548,23.161,23.1485,23.1548,72800.0
2005-08-11 11:20:00,36.85,36.9,36.83,36.84,81000.0,23.1548,23.1862,23.1422,23.1485,81000.0
2005-08-11 11:30:00,36.85,36.85,36.77,36.78,62600.0,23.1548,23.1548,23.1045,23.1108,62600.0
2005-08-11 11:40:00,36.79,36.81,36.74,36.8,43100.0,23.1171,23.1296,23.0856,23.1233,43100.0
2005-08-11 11:50:00,36.8,36.8,36.73,36.74,30800.0,23.1233,23.1233,23.0794,23.0856,30800.0
2005-08-11 12:00:00,36.73,36.75,36.72,36.74,17400.0,23.0794,23.0919,23.0731,23.0856,17400.0
2005-08-11 12:10:00,36.74,36.75,36.7,36.71,24300.0,23.0856,23.0919,23.0605,23.0668,24300.0
2005-08-11 12:20:00,36.71,36.73,36.7,36.72,16300.0,23.0668,23.0794,23.0605,23.0731,16300.0
2005-08-11 12:30:00,36.71,36.72,36.7,36.71,28500.0,23.0668,23.0731,23.0605,23.0668,28500.0
2005-08-11 12:40:00,36.71,36.72,36.67,36.67,21300.0,23.0668,23.0731,23.0416,23.0416,21300.0
2005-08-11 12:50:00,36.68,36.68,36.66,36.67,25300.0,23.0479,23.0479,23.0354,23.0416,25300.0
2005-08-11 13:00:00,36.67,36.71,36.67,36.71,25800.0,23.0416,23.0668,23.0416,23.0668,25800.0
2005-08-11 13:10:00,36.7,36.71,36.7,36.7,21600.0,23.0605,23.0668,23.0605,23.0605,21600.0
2005-08-11 13:20:00,36.7,36.75,36.7,36.75,43200.0,23.0605,23.0919,23.0605,23.0919,43200.0
2005-08-11 13:30:00,36.74,36.76,36.73,36.74,18000.0,23.0856,23.0982,23.0794,23.0856,18000.0
2005-08-11 13:40:00,36.74,36.74,36.7,36.72,48400.0,23.0856,23.0856,23.0605,23.0731,48400.0
2005-08-11 13:50:00,36.72,36.73,36.72,36.73,11400.0,23.0731,23.0794,23.0731,23.0794,11400.0
2005-08-11 14:00:00,36.72,36.73,36.7,36.7,35600.0,23.0731,23.0794,23.0605,23.0605,35600.0
2005-08-11 14:10:00,36.7,36.71,36.68,36.69,136100.0,23.0605,23.0668,23.0479,23.0542,136100.0
2005-08-11 14:20:00,36.69,36.71,36.68,36.71,34300.0,23.0542,23.0668,23.0479,23.0668,34300.0
2005-08-11 14:30:00,36.71,36.76,36.71,36.76,39200.0,23.0668,23.0982,23.0668,23.0982,39200.0
2005-08-11 14:40:00,36.76,36.84,36.75,36.82,52500.0,23.0982,23.1485,23.0919,23.1359,52500.0
2005-08-11 14:50:00,36.82,36.82,36.78,36.78,31500.0,23.1359,23.1359,23.1108,23.1108,31500.0
2005-08-11 15:00:00,36.78,36.81,36.78,36.8,65600.0,23.1108,23.1296,23.1108,23.1233,65600.0
2005-08-11 15:10:00,36.8,36.93,36.8,36.91,53700.0,23.1233,23.205,23.1233,23.1925,53700.0
2005-08-11 15:20:00,36.91,36.94,36.89,36.94,90900.0,23.1925,23.2113,23.1799,23.2113,90900.0
2005-08-11 15:30:00,36.93,36.97,36.93,36.97,64000.0,23.205,23.2302,23.205,23.2302,64000.0
2005-08-11 15:40:00,36.98,37.04,36.97,37.01,77200.0,23.2364,23.2741,23.2302,23.2553,77200.0
2005-08-11 15:50:00,37.01,37.01,36.95,36.99,89800.0,23.2553,23.2553,23.2176,23.2427,89800.0
2005-08-12 09:30:00,36.9,36.95,36.87,36.89,55600.0,23.1862,23.2176,23.1673,23.1799,55600.0
2005-08-12 09:40:00,36.89,37.08,36.89,36.99,90800.0,23.1799,23.2993,23.1799,23.2427,90800.0
2005-08-12 09:50:00,36.99,37.05,36.92,36.94,109000.0,23.2427,23.2804,23.1987,23.2113,109000.0
2005-08-12 10:00:00,36.96,36.98,36.9,36.92,99300.0,23.2239,23.2364,23.1862,23.1987,99300.0
2005-08-12 10:10:00,36.92,37.0,36.9,36.99,43000.0,23.1987,23.249,23.1862,23.2427,43000.0
2005-08-12 10:20:00,36.99,37.02,36.96,37.02,53200.0,23.2427,23.2616,23.2239,23.2616,53200.0
2005-08-12 10:30:00,37.01,37.01,36.95,36.98,21500.0,23.2553,23.2553,23.2176,23.2364,21500.0
2005-08-12 10:40:00,36.98,37.01,36.96,37.0,28500.0,23.2364,23.2553,23.2239,23.249,28500.0
2005-08-12 10:50:00,37.0,37.04,37.0,37.03,25700.0,23.249,23.2741,23.249,23.2679,25700.0
2005-08-12 11:00:00,37.03,37.05,37.01,37.03,21000.0,23.2679,23.2804,23.2553,23.2679,21000.0
2005-08-12 11:10:00,37.04,37.04,37.02,37.03,38400.0,23.2741,23.2741,23.2616,23.2679,38400.0
2005-08-12 11:20:00,37.03,37.03,37.0,37.01,57200.0,23.2679,23.2679,23.249,23.2553,57200.0
2005-08-12 11:30:00,37.0,37.01,36.99,36.99,46100.0,23.249,23.2553,23.2427,23.2427,46100.0
2005-08-12 11:40:00,37.0,37.0,36.94,36.96,58400.0,23.249,23.249,23.2113,23.2239,58400.0
2005-08-12 11:50:00,36.95,36.95,36.86,36.87,22600.0,23.2176,23.2176,23.161,23.1673,22600.0
2005-08-12 12:00:00,36.87,36.88,36.86,36.86,23200.0,23.1673,23.1736,23.161,23.161,23200.0
2005-08-12 12:10:00,36.87,36.9,36.84,36.89,43500.0,23.1673,23.1862,23.1485,23.1799,43500.0
2005-08-12 12:20:00,36.9,36.93,36.89,36.92,9000.0,23.1862,23.205,23.1799,23.1987,9000.0
2005-08-12 12:30:00,36.92,36.93,36.9,36.9,8400.0,23.1987,23.205,23.1862,23.1862,8400.0
2005-08-12 12:40:00,36.91,36.96,36.89,36.93,38100.0,23.1925,23.2239,23.1799,23.205,38100.0
2005-08-12 12:50:00,36.92,36.98,36.92,36.98,25300.0,23.1987,23.2364,23.1987,23.2364,25300.0
2005-08-12 13:00:00,36.98,36.99,36.95,36.99,17900.0,23.2364,23.2427,23.2176,23.2427,17900.0
2005-08-12 13:10:00,36.99,37.03,36.99,37.03,70400.0,23.2427,23.2679,23.2427,23.2679,70400.0
2005-08-12 13:20:00,37.03,37.04,37.01,37.03,14400.0,23.2679,23.2741,23.2553,23.2679,14400.0
2005-08-12 13:30:00,37.02,37.05,37.01,37.01,68400.0,23.2616,23.2804,23.2553,23.2553,68400.0
2005-08-12 13:40:00,37.01,37.02,37.01,37.01,67900.0,23.2553,23.2616,23.2553,23.2553,67900.0
2005-08-12 13:50:00,37.01,37.04,37.0,37.03,30100.0,23.2553,23.2741,23.249,23.2679,30100.0
2005-08-12 14:00:00,37.04,37.1,37.04,37.07,25400.0,23.2741,23.3118,23.2741,23.293,25400.0
2005-08-12 14:10:00,37.07,37.07,37.04,37.04,23100.0,23.293,23.293,23.2741,23.2741,23100.0
2005-08-12 14:20:00,37.04,37.12,37.04,37.12,83700.0,23.2741,23.3244,23.2741,23.3244,83700.0
2005-08-12 14:30:00,37.11,37.11,37.05,37.08,32900.0,23.3181,23.3181,23.2804,23.2993,32900.0
2005-08-12 14:40:00,37.08,37.12,37.07,37.12,29800.0,23.2993,23.3244,23.293,23.3244,29800.0
2005-08-12 14:50:00,37.12,37.14,37.11,37.11,12500.0,23.3244,23.337,23.3181,23.3181,12500.0
2005-08-12 15:00:00,37.11,37.11,37.09,37.1,65000.0,23.3181,23.3181,23.3056,23.3118,65000.0
2005-08-12 15:10:00,37.11,37.16,37.09,37.15,34700.0,23.3181,23.3495,23.3056,23.3433,34700.0
2005-08-12 15:20:00,37.15,37.22,37.13,37.18,54000.0,23.3433,23.3872,23.3307,23.3621,54000.0
2005-08-12 15:30:00,37.19,37.25,37.18,37.24,39300.0,23.3684,23.4061,23.3621,23.3998,39300.0
2005-08-12 15:40:00,37.25,37.25,37.13,37.13,92900.0,23.4061,23.4061,23.3307,23.3307,92900.0
2005-08-12 15:50:00,37.12,37.16,37.09,37.13,114900.0,23.3244,23.3495,23.3056,23.3307,114900.0
2005-08-15 09:30:00,36.77,37.04,36.71,37.02,91600.0,23.1045,23.2741,23.0668,23.2616,91600.0
2005-08-15 09:40:00,37.02,37.04,36.91,36.97,43100.0,23.2616,23.2741,23.1925,23.2302,43100.0
2005-08-15 09:50:00,36.96,37.03,36.96,37.03,11200.0,23.2239,23.2679,23.2239,23.2679,11200.0
2005-08-15 10:00:00,37.02,37.03,36.99,37.03,61800.0,23.2616,23.2679,23.2427,23.2679,61800.0
2005-08-15 10:10:00,37.04,37.04,36.97,36.98,54600.0,23.2741,23.2741,23.2302,23.2364,54600.0
2005-08-15 10:20:00,36.95,36.99,36.94,36.96,71300.0,23.2176,23.2427,23.2113,23.2239,71300.0
2005-08-15 10:30:00,36.97,36.99,36.96,36.99,26100.0,23.2302,23.2427,23.2239,23.2427,26100.0
2005-08-15 10:40:00,36.99,37.01,36.99,37.01,23800.0,23.2427,23.2553,23.2427,23.2553,23800.0
2005-08-15 10:50:00,37.0,37.02,37.0,37.01,43100.0,23.249,23.2616,23.249,23.2553,43100.0
2005-08-15 11:00:00,37.01,37.07,37.01,37.05,17800.0,23.2553,23.293,23.2553,23.2804,17800.0
2005-08-15 11:10:00,37.05,37.07,37.05,37.05,8100.0,23.2804,23.293,23.2804,23.2804,8100.0
2005-08-15 11:20:00,37.06,37.07,37.05,37.07,31800.0,23.2867,23.293,23.2804,23.293,31800.0
2005-08-15 11:30:00,37.07,37.08,37.05,37.06,29500.0,23.293,23.2993,23.2804,23.2867,29500.0
2005-08-15 11:40:00,37.05,37.08,37.04,37.08,21300.0,23.2804,23.2993,23.2741,23.2993,21300.0
2005-08-15 11:50:00,37.07,37.07,37.04,37.06,37700.0,23.293,23.293,23.2741,23.2867,37700.0
2005-08-15 12:00:00,37.06,37.07,37.06,37.06,11400.0,23.2867,23.293,23.2867,23.2867,11400.0
2005-08-15 12:10:00,37.06,37.12,37.06,37.1,31000.0,23.2867,23.3244,23.2867,23.3118,31000.0
2005-08-15 12:20:00,37.1,37.12,37.07,37.1,21700.0,23.3118,23.3244,23.293,23.3118,21700.0
2005-08-15 12:30:00,37.11,37.13,37.11,37.11,20600.0,23.3181,23.3307,23.3181,23.3181,20600.0
2005-08-15 12:40:00,37.1,37.13,37.1,37.1,33400.0,23.3118,23.3307,23.3118,23.3118,33400.0
2005-08-15 12:50:00,37.1,37.13,37.1,37.13,12700.0,23.3118,23.3307,23.3118,23.3307,12700.0
2005-08-15 13:00:00,37.13,37.16,37.13,37.15,13300.0,23.3307,23.3495,23.3307,23.3433,13300.0
2005-08-15 13:10:00,37.15,37.2,37.14,37.19,9300.0,23.3433,23.3747,23.337,23.3684,9300.0
2005-08-15 13:20:00,37.2,37.26,37.2,37.24,44800.0,23.3747,23.4124,23.3747,23.3998,44800.0
2005-08-15 13:30:00,37.23,37.23,37.19,37.19,35100.0,23.3935,23.3935,23.3684,23.3684,35100.0
2005-08-15 13:40:00,37.19,37.24,37.18,37.2,29400.0,23.3684,23.3998,23.3621,23.3747,29400.0
2005-08-15 13:50:00,37.19,37.21,37.13,37.13,15200.0,23.3684,23.381,23.3307,23.3307,15200.0
2005-08-15 14:00:00,37.13,37.14,37.11,37.11,11300.0,23.3307,23.337,23.3181,23.3181,11300.0
2005-08-15 14:10:00,37.11,37.11,37.01,37.01,57500.0,23.3181,23.3181,23.2553,23.2553,57500.0
2005-08-15 14:20:00,37.01,37.07,37.0,37.07,15000.0,23.2553,23.293,23.249,23.293,15000.0
2005-08-15 14:30:00,37.07,37.1,37.06,37.09,33100.0,23.293,23.3118,23.2867,23.3056,33100.0
2005-08-15 14:40:00,37.08,37.09,37.03,37.05,22300.0,23.2993,23.3056,23.2679,23.2804,22300.0
2005-08-15 14:50:00,37.05,37.1,37.05,37.05,20200.0,23.2804,23.3118,23.2804,23.2804,20200.0
2005-08-15 15:00:00,37.05,37.07,37.0,37.02,58700.0,23.2804,23.293,23.249,23.2616,58700.0
2005-08-15 15:10:00,37.02,37.03,36.99,37.0,36000.0,23.2616,23.2679,23.2427,23.249,36000.0
2005-08-15 15:20:00,37.01,37.04,37.01,37.03,12600.0,23.2553,23.2741,23.2553,23.2679,12600.0
2005-08-15 15:30:00,37.03,37.05,37.02,37.03,46600.0,23.2679,23.2804,23.2616,23.2679,46600.0
2005-08-15 15:40:00,37.03,37.12,37.03,37.1,38900.0,23.2679,23.3244,23.2679,23.3118,38900.0
2005-08-15 15:50:00,37.09,37.09,37.03,37.04,23200.0,23.3056,23.3056,23.2679,23.2741,23200.0
2005-08-16 09:30:00,37.12,37.19,37.01,37.01,81900.0,23.3244,23.3684,23.2553,23.2553,81900.0
2005-08-16 09:40:00,37.01,37.07,36.96,36.96,31100.0,23.2553,23.293,23.2239,23.2239,31100.0
2005-08-16 09:50:00,36.98,37.09,36.96,37.05,26600.0,23.2364,23.3056,23.2239,23.2804,26600.0
2005-08-16 10:00:00,37.06,37.23,37.04,37.2,44300.0,23.2867,23.3935,23.2741,23.3747,44300.0
2005-08-16 10:10:00,37.21,37.21,37.1,37.11,34600.0,23.381,23.381,23.3118,23.3181,34600.0
2005-08-16 10:20:00,37.11,37.13,37.09,37.12,15600.0,23.3181,23.3307,23.3056,23.3244,15600.0
2005-08-16 10:30:00,37.12,37.14,37.12,37.12,9200.0,23.3244,23.337,23.3244,23.3244,9200.0
2005-08-16 10:40:00,37.12,37.15,37.11,37.11,26700.0,23.3244,23.3433,23.3181,23.3181,26700.0
2005-08-16 10:50:00,37.11,37.12,37.06,37.07,54000.0,23.3181,23.3244,23.2867,23.293,54000.0
2005-08-16 11:00:00,37.08,37.1,37.07,37.09,21700.0,23.2993,23.3118,23.293,23.3056,21700.0
2005-08-16 11:10:00,37.09,37.12,37.08,37.12,29400.0,23.3056,23.3244,23.2993,23.3244,29400.0
2005-08-16 11:20:00,37.11,37.11,37.05,37.06,21900.0,23.3181,23.3181,23.2804,23.2867,21900.0
2005-08-16 11:30:00,37.05,37.06,37.04,37.05,11700.0,23.2804,23.2867,23.2741,23.2804,11700.0
2005-08-16 11:40:00,37.05,37.05,37.0,37.0,23200.0,23.2804,23.2804,23.249,23.249,23200.0
2005-08-16 11:50:00,37.0,37.05,37.0,37.04,20300.0,23.249,23.2804,23.249,23.2741,20300.0
2005-08-16 12:00:00,37.04,37.06,36.98,36.99,272200.0,23.2741,23.2867,23.2364,23.2427,272200.0
2005-08-16 12:10:00,37.0,37.02,36.99,37.0,13900.0,23.249,23.2616,23.2427,23.249,13900.0
2005-08-16 12:20:00,37.0,37.0,36.95,36.99,26100.0,23.249,23.249,23.2176,23.2427,26100.0
2005-08-16 12:30:00,37.0,37.02,37.0,37.01,11600.0,23.249,23.2616,23.249,23.2553,11600.0
2005-08-16 12:40:00,37.01,37.02,36.99,37.0,18400.0,23.2553,23.2616,23.2427,23.249,18400.0
2005-08-16 12:50:00,37.01,37.03,37.0,37.03,12700.0,23.2553,23.2679,23.249,23.2679,12700.0
2005-08-16 13:00:00,37.04,37.06,37.03,37.04,45200.0,23.2741,23.2867,23.2679,23.2741,45200.0
2005-08-16 13:10:00,37.04,37.05,37.03,37.03,58600.0,23.2741,23.2804,23.2679,23.2679,58600.0
2005-08-16 13:20:00,37.04,37.04,37.02,37.02,20700.0,23.2741,23.2741,23.2616,23.2616,20700.0
2005-08-16 13:30:00,37.02,37.04,36.99,36.99,49800.0,23.2616,23.2741,23.2427,23.2427,49800.0
2005-08-16 13:40:00,37.0,37.01,36.99,37.0,36900.0,23.249,23.2553,23.2427,23.249,36900.0
2005-08-16 13:50:00,37.0,37.03,36.99,37.0,21700.0,23.249,23.2679,23.2427,23.249,21700.0
2005-08-16 14:00:00,37.0,37.02,37.0,37.0,22200.0,23.249,23.2616,23.249,23.249,22200.0
2005-08-16 14:10:00,37.0,37.01,36.98,37.0,41200.0,23.249,23.2553,23.2364,23.249,41200.0
2005-08-16 14:20:00,37.0,37.0,36.95,36.95,49200.0,23.249,23.249,23.2176,23.2176,49200.0
2005-08-16 14:30:00,36.95,37.0,36.95,36.99,57600.0,23.2176,23.249,23.2176,23.2427,57600.0
2005-08-16 14:40:00,37.0,37.02,36.99,36.99,28600.0,23.249,23.2616,23.2427,23.2427,28600.0
2005-08-16 14:50:00,36.98,37.01,36.97,37.01,12500.0,23.2364,23.2553,23.2302,23.2553,12500.0
2005-08-16 15:00:00,36.99,37.0,36.98,36.98,25400.0,23.2427,23.249,23.2364,23.2364,25400.0
2005-08-16 15:10:00,36.99,36.99,36.96,36.96,26300.0,23.2427,23.2427,23.2239,23.2239,26300.0
2005-08-16 15:20:00,36.96,36.97,36.86,36.89,65300.0,23.2239,23.2302,23.161,23.1799,65300.0
2005-08-16 15:30:00,36.89,36.98,36.88,36.92,99700.0,23.1799,23.2364,23.1736,23.1987,99700.0
2005-08-16 15:40:00,36.92,36.95,36.91,36.93,81000.0,23.1987,23.2176,23.1925,23.205,81000.0
2005-08-16 15:50:00,36.93,36.93,36.84,36.85,152200.0,23.205,23.205,23.1485,23.1548,152200.0
2005-08-17 09:30:00,36.56,36.62,36.52,36.52,35300.0,22.9725,23.0102,22.9474,22.9474,35300.0
2005-08-17 09:40:00,36.52,36.78,36.43,36.78,67000.0,22.9474,23.1108,22.8908,23.1108,67000.0
2005-08-17 09:50:00,36.78,36.8,36.54,36.57,45900.0,23.1108,23.1233,22.96,22.9788,45900.0
2005-08-17 10:00:00,36.57,36.58,36.34,36.37,30500.0,22.9788,22.9851,22.8343,22.8531,30500.0
2005-08-17 10:10:00,36.37,36.5,36.34,36.5,32300.0,22.8531,22.9348,22.8343,22.9348,32300.0
2005-08-17 10:20:00,36.49,36.52,36.46,36.5,48800.0,22.9285,22.9474,22.9097,22.9348,48800.0
2005-08-17 10:30:00,36.5,36.57,36.34,36.57,41900.0,22.9348,22.9788,22.8343,22.9788,41900.0
2005-08-17 10:40:00,36.58,36.75,36.58,36.75,15800.0,22.9851,23.0919,22.9851,23.0919,15800.0
2005-08-17 10:50:00,36.73,36.73,36.62,36.62,43100.0,23.0794,23.0794,23.0102,23.0102,43100.0
2005-08-17 11:00:00,36.62,36.79,36.62,36.76,41600.0,23.0102,23.1171,23.0102,23.0982,41600.0
2005-08-17 11:10:00,36.77,36.84,36.74,36.8,35500.0,23.1045,23.1485,23.0856,23.1233,35500.0
2005-08-17 11:20:00,36.8,36.8,36.69,36.7,22900.0,23.1233,23.1233,23.0542,23.0605,22900.0
2005-08-17 11:30:00,36.69,36.69,36.57,36.58,57700.0,23.0542,23.0542,22.9788,22.9851,57700.0
2005-08-17 11:40:00,36.57,36.67,36.57,36.67,13200.0,22.9788,23.0416,22.9788,23.0416,13200.0
2005-08-17 11:50:00,36.67,36.73,36.67,36.72,15100.0,23.0416,23.0794,23.0416,23.0731,15100.0
2005-08-17 12:00:00,36.72,36.73,36.64,36.65,15800.0,23.0731,23.0794,23.0228,23.0291,15800.0
2005-08-17 12:10:00,36.65,36.71,36.64,36.71,22200.0,23.0291,23.0668,23.0228,23.0668,22200.0
2005-08-17 12:20:00,36.71,36.72,36.7,36.7,33400.0,23.0668,23.0731,23.0605,23.0605,33400.0
2005-08-17 12:30:00,36.7,36.74,36.69,36.73,41100.0,23.0605,23.0856,23.0542,23.0794,41100.0
2005-08-17 12:40:00,36.73,36.73,36.69,36.69,13000.0,23.0794,23.0794,23.0542,23.0542,13000.0
2005-08-17 12:50:00,36.69,36.7,36.67,36.69,86600.0,23.0542,23.0605,23.0416,23.0542,86600.0
2005-08-17 13:00:00,36.7,36.71,36.68,36.69,33800.0,23.0605,23.0668,23.0479,23.0542,33800.0
2005-08-17 13:10:00,36.69,36.72,36.68,36.72,12800.0,23.0542,23.0731,23.0479,23.0731,12800.0
2005-08-17 13:20:00,36.72,36.76,36.71,36.74,14500.0,23.0731,23.0982,23.0668,23.0856,14500.0
2005-08-17 13:30:00,36.75,36.77,36.74,36.74,42800.0,23.0919,23.1045,23.0856,23.0856,42800.0
2005-08-17 13:40:00,36.74,36.75,36.7,36.73,39600.0,23.0856,23.0919,23.0605,23.0794,39600.0
2005-08-17 13:50:00,36.74,36.74,36.7,36.7,40100.0,23.0856,23.0856,23.0605,23.0605,40100.0
2005-08-17 14:00:00,36.7,36.71,36.64,36.64,14500.0,23.0605,23.0668,23.0228,23.0228,14500.0
2005-08-17 14:10:00,36.64,36.69,36.62,36.69,25500.0,23.0228,23.0542,23.0102,23.0542,25500.0
2005-08-17 14:20:00,36.68,36.72,36.68,36.7,76700.0,23.0479,23.0731,23.0479,23.0605,76700.0
2005-08-17 14:30:00,36.71,36.71,36.66,36.69,45900.0,23.0668,23.0668,23.0354,23.0542,45900.0
2005-08-17 14:40:00,36.7,36.7,36.58,36.62,14900.0,23.0605,23.0605,22.9851,23.0102,14900.0
2005-08-17 14:50:00,36.62,36.67,36.61,36.65,15400.0,23.0102,23.0416,23.0039,23.0291,15400.0
2005-08-17 15:00:00,36.65,36.7,36.62,36.7,33700.0,23.0291,23.0605,23.0102,23.0605,33700.0
2005-08-17 15:10:00,36.7,36.7,36.69,36.69,18200.0,23.0605,23.0605,23.0542,23.0542,18200.0
2005-08-17 15:20:00,36.69,36.7,36.67,36.68,9900.0,23.0542,23.0605,23.0416,23.0479,9900.0
2005-08-17 15:30:00,36.69,36.69,36.63,36.65,38700.0,23.0542,23.0542,23.0165,23.0291,38700.0
2005-08-17 15:40:00,36.65,36.7,36.65,36.68,52400.0,23.0291,23.0605,23.0291,23.0479,52400.0
2005-08-17 15:50:00,36.68,36.72,36.64,36.64,50600.0,23.0479,23.0731,23.0228,23.0228,50600.0
2005-08-18 09:30:00,36.65,36.66,36.48,36.54,38700.0,23.0291,23.0354,22.9223,22.96,38700.0
2005-08-18 09:40:00,36.53,36.65,36.5,36.64,94600.0,22.9537,23.0291,22.9348,23.0228,94600.0
2005-08-18 09:50:00,36.64,36.64,36.53,36.6,46700.0,23.0228,23.0228,22.9537,22.9977,46700.0
2005-08-18 10:00:00,36.61,36.61,36.53,36.54,39100.0,23.0039,23.0039,22.9537,22.96,39100.0
2005-08-18 10:10:00,36.54,36.54,36.45,36.45,39200.0,22.96,22.96,22.9034,22.9034,39200.0
2005-08-18 10:20:00,36.45,36.53,36.45,36.52,66700.0,22.9034,22.9537,22.9034,22.9474,66700.0
2005-08-18 10:30:00,36.52,36.52,36.48,36.49,63400.0,22.9474,22.9474,22.9223,22.9285,63400.0
2005-08-18 10:40:00,36.5,36.5,36.47,36.48,57100.0,22.9348,22.9348,22.916,22.9223,57100.0
2005-08-18 10:50:00,36.47,36.48,36.4,36.43,50800.0,22.916,22.9223,22.872,22.8908,50800.0
2005-08-18 11:00:00,36.43,36.44,36.41,36.44,20000.0,22.8908,22.8971,22.8783,22.8971,20000.0
2005-08-18 11:10:00,36.43,36.49,36.43,36.49,15300.0,22.8908,22.9285,22.8908,22.9285,15300.0
2005-08-18 11:20:00,36.49,36.49,36.48,36.48,11500.0,22.9285,22.9285,22.9223,22.9223,11500.0
2005-08-18 11:30:00,36.48,36.49,36.47,36.49,26800.0,22.9223,22.9285,22.916,22.9285,26800.0
2005-08-18 11:40:00,36.48,36.49,36.47,36.48,21300.0,22.9223,22.9285,22.916,22.9223,21300.0
2005-08-18 11:50:00,36.48,36.49,36.47,36.47,17700.0,22.9223,22.9285,22.916,22.916,17700.0
2005-08-18 12:00:00,36.48,36.49,36.45,36.46,50900.0,22.9223,22.9285,22.9034,22.9097,50900.0
2005-08-18 12:10:00,36.47,36.47,36.43,36.44,250000.0,22.916,22.916,22.8908,22.8971,250000.0
2005-08-18 12:20:00,36.44,36.44,36.4,36.42,25500.0,22.8971,22.8971,22.872,22.8846,25500.0
2005-08-18 12:30:00,36.42,36.46,36.42,36.45,12800.0,22.8846,22.9097,22.8846,22.9034,12800.0
2005-08-18 12:40:00,36.45,36.45,36.4,36.42,39600.0,22.9034,22.9034,22.872,22.8846,39600.0
2005-08-18 12:50:00,36.43,36.43,36.42,36.43,3000.0,22.8908,22.8908,22.8846,22.8908,3000.0
2005-08-18 13:00:00,36.43,36.44,36.42,36.42,19800.0,22.8908,22.8971,22.8846,22.8846,19800.0
2005-08-18 13:10:00,36.42,36.43,36.41,36.42,11200.0,22.8846,22.8908,22.8783,22.8846,11200.0
2005-08-18 13:20:00,36.43,36.45,36.42,36.45,72000.0,22.8908,22.9034,22.8846,22.9034,72000.0
2005-08-18 13:30:00,36.45,36.46,36.43,36.44,72700.0,22.9034,22.9097,22.8908,22.8971,72700.0
2005-08-18 13:40:00,36.44,36.44,36.43,36.44,15600.0,22.8971,22.8971,22.8908,22.8971,15600.0
2005-08-18 13:50:00,36.43,36.44,36.42,36.44,57700.0,22.8908,22.8971,22.8846,22.8971,57700.0
2005-08-18 14:00:00,36.43,36.44,36.43,36.44,38500.0,22.8908,22.8971,22.8908,22.8971,38500.0
2005-08-18 14:10:00,36.44,36.44,36.42,36.42,80100.0,22.8971,22.8971,22.8846,22.8846,80100.0
2005-08-18 14:20:00,36.42,36.43,36.38,36.39,127300.0,22.8846,22.8908,22.8594,22.8657,127300.0
2005-08-18 14:30:00,36.39,36.41,36.36,36.4,137600.0,22.8657,22.8783,22.8469,22.872,137600.0
2005-08-18 14:40:00,36.4,36.4,36.33,36.37,56900.0,22.872,22.872,22.828,22.8531,56900.0
2005-08-18 14:50:00,36.36,36.39,36.36,36.39,21500.0,22.8469,22.8657,22.8469,22.8657,21500.0
2005-08-18 15:00:00,36.38,36.38,36.35,36.37,53200.0,22.8594,22.8594,22.8406,22.8531,53200.0
2005-08-18 15:10:00,36.38,36.4,36.37,36.38,48500.0,22.8594,22.872,22.8531,22.8594,48500.0
2005-08-18 15:20:00,36.38,36.4,36.37,36.39,49600.0,22.8594,22.872,22.8531,22.8657,49600.0
2005-08-18 15:30:00,36.39,36.4,36.39,36.4,49200.0,22.8657,22.872,22.8657,22.872,49200.0
2005-08-18 15:40:00,36.4,36.48,36.4,36.46,159100.0,22.872,22.9223,22.872,22.9097,159100.0
2005-08-18 15:50:00,36.47,36.47,36.36,36.36,111000.0,22.916,22.916,22.8469,22.8469,111000.0
2005-08-19 09:30:00,36.65,36.65,36.5,36.54,379200.0,23.0291,23.0291,22.9348,22.96,379200.0
2005-08-19 09:40:00,36.53,36.55,36.46,36.49,77200.0,22.9537,22.9662,22.9097,22.9285,77200.0
2005-08-19 09:50:00,36.48,36.58,36.48,36.57,61500.0,22.9223,22.9851,22.9223,22.9788,61500.0
2005-08-19 10:00:00,36.57,36.64,36.57,36.6,53500.0,22.9788,23.0228,22.9788,22.9977,53500.0
2005-08-19 10:10:00,36.61,36.62,36.54,36.54,36400.0,23.0039,23.0102,22.96,22.96,36400.0
2005-08-19 10:20:00,36.54,36.6,36.53,36.6,50800.0,22.96,22.9977,22.9537,22.9977,50800.0
2005-08-19 10:30:00,36.59,36.6,36.57,36.58,93800.0,22.9914,22.9977,22.9788,22.9851,93800.0
2005-08-19 10:40:00,36.57,36.58,36.54,36.54,38900.0,22.9788,22.9851,22.96,22.96,38900.0
2005-08-19 10:50:00,36.54,36.56,36.54,36.56,22800.0,22.96,22.9725,22.96,22.9725,22800.0
2005-08-19 11:00:00,36.56,36.58,36.55,36.56,21100.0,22.9725,22.9851,22.9662,22.9725,21100.0
2005-08-19 11:10:00,36.56,36.56,36.54,36.55,25000.0,22.9725,22.9725,22.96,22.9662,25000.0
2005-08-19 11:20:00,36.55,36.57,36.55,36.56,29400.0,22.9662,22.9788,22.9662,22.9725,29400.0
2005-08-19 11:30:00,36.56,36.57,36.53,36.57,23200.0,22.9725,22.9788,22.9537,22.9788,23200.0
2005-08-19 11:40:00,36.57,36.6,36.57,36.58,55800.0,22.9788,22.9977,22.9788,22.9851,55800.0
2005-08-19 11:50:00,36.57,36.59,36.56,36.56,21000.0,22.9788,22.9914,22.9725,22.9725,21000.0
2005-08-19 12:00:00,36.56,36.57,36.56,36.56,14000.0,22.9725,22.9788,22.9725,22.9725,14000.0
2005-08-19 12:10:00,36.55,36.57,36.55,36.56,56600.0,22.9662,22.9788,22.9662,22.9725,56600.0
2005-08-19 12:20:00,36.56,36.57,36.56,36.56,14800.0,22.9725,22.9788,22.9725,22.9725,14800.0
2005-08-19 12:30:00,36.56,36.57,36.54,36.55,24800.0,22.9725,22.9788,22.96,22.9662,24800.0
2005-08-19 12:40:00,36.56,36.57,36.55,36.56,16300.0,22.9725,22.9788,22.9662,22.9725,16300.0
2005-08-19 12:50:00,36.56,36.57,36.56,36.57,41600.0,22.9725,22.9788,22.9725,22.9788,41600.0
2005-08-19 13:00:00,36.57,36.57,36.54,36.55,39600.0,22.9788,22.9788,22.96,22.9662,39600.0
2005-08-19 13:10:00,36.56,36.56,36.48,36.51,25500.0,22.9725,22.9725,22.9223,22.9411,25500.0
2005-08-19 13:20:00,36.52,36.55,36.51,36.54,10300.0,22.9474,22.9662,22.9411,22.96,10300.0
2005-08-19 13:30:00,36.54,36.54,36.52,36.53,13600.0,22.96,22.96,22.9474,22.9537,13600.0
2005-08-19 13:40:00,36.53,36.54,36.52,36.54,12400.0,22.9537,22.96,22.9474,22.96,12400.0
2005-08-19 13:50:00,36.54,36.54,36.53,36.54,7200.0,22.96,22.96,22.9537,22.96,7200.0
2005-08-19 14:00:00,36.53,36.54,36.53,36.54,7700.0,22.9537,22.96,22.9537,22.96,7700.0
2005-08-19 14:10:00,36.54,36.55,36.52,36.53,17400.0,22.96,22.9662,22.9474,22.9537,17400.0
2005-08-19 14:20:00,36.52,36.54,36.52,36.53,13200.0,22.9474,22.96,22.9474,22.9537,13200.0
2005-08-19 14:30:00,36.54,36.55,36.53,36.53,26800.0,22.96,22.9662,22.9537,22.9537,26800.0
2005-08-19 14:40:00,36.52,36.54,36.49,36.5,62800.0,22.9474,22.96,22.9285,22.9348,62800.0
2005-08-19 14:50:00,36.5,36.53,36.49,36.53,25100.0,22.9348,22.9537,22.9285,22.9537,25100.0
2005-08-19 15:00:00,36.53,36.53,36.5,36.5,13400.0,22.9537,22.9537,22.9348,22.9348,13400.0
2005-08-19 15:10:00,36.5,36.54,36.49,36.52,38100.0,22.9348,22.96,22.9285,22.9474,38100.0
2005-08-19 15:20:00,36.52,36.55,36.5,36.55,33900.0,22.9474,22.9662,22.9348,22.9662,33900.0
2005-08-19 15:30:00,36.55,36.55,36.53,36.54,34100.0,22.9662,22.9662,22.9537,22.96,34100.0
2005-08-19 15:40:00,36.53,36.55,36.52,36.54,76600.0,22.9537,22.9662,22.9474,22.96,76600.0
2005-08-19 15:50:00,36.54,36.54,36.5,36.52,81500.0,22.96,22.96,22.9348,22.9474,81500.0
2005-08-22 09:30:00,36.63,36.74,36.63,36.67,49400.0,23.0165,23.0856,23.0165,23.0416,49400.0
2005-08-22 09:40:00,36.67,36.68,36.6,36.63,43300.0,23.0416,23.0479,22.9977,23.0165,43300.0
2005-08-22 09:50:00,36.63,36.66,36.61,36.65,36200.0,23.0165,23.0354,23.0039,23.0291,36200.0
2005-08-22 10:00:00,36.65,36.74,36.65,36.72,32100.0,23.0291,23.0856,23.0291,23.0731,32100.0
2005-08-22 10:10:00,36.73,36.76,36.71,36.74,51500.0,23.0794,23.0982,23.0668,23.0856,51500.0
2005-08-22 10:20:00,36.74,36.75,36.68,36.68,30100.0,23.0856,23.0919,23.0479,23.0479,30100.0
2005-08-22 10:30:00,36.69,36.7,36.6,36.62,33000.0,23.0542,23.0605,22.9977,23.0102,33000.0
2005-08-22 10:40:00,36.63,36.68,36.61,36.68,31400.0,23.0165,23.0479,23.0039,23.0479,31400.0
2005-08-22 10:50:00,36.68,36.73,36.68,36.72,34400.0,23.0479,23.0794,23.0479,23.0731,34400.0
2005-08-22 11:00:00,36.72,36.72,36.7,36.71,35100.0,23.0731,23.0731,23.0605,23.0668,35100.0
2005-08-22 11:10:00,36.71,36.71,36.66,36.69,60900.0,23.0668,23.0668,23.0354,23.0542,60900.0
2005-08-22 11:20:00,36.7,36.73,36.67,36.67,41500.0,23.0605,23.0794,23.0416,23.0416,41500.0
2005-08-22 11:30:00,36.67,36.67,36.64,36.65,34900.0,23.0416,23.0416,23.0228,23.0291,34900.0
2005-08-22 11:40:00,36.65,36.65,36.64,36.65,24400.0,23.0291,23.0291,23.0228,23.0291,24400.0
2005-08-22 11:50:00,36.65,36.65,36.62,36.63,28500.0,23.0291,23.0291,23.0102,23.0165,28500.0
2005-08-22 12:00:00,36.63,36.64,36.54,36.57,49900.0,23.0165,23.0228,22.96,22.9788,49900.0
2005-08-22 12:10:00,36.57,36.58,36.55,36.56,43800.0,22.9788,22.9851,22.9662,22.9725,43800.0
2005-08-22 12:20:00,36.56,36.56,36.52,36.53,35000.0,22.9725,22.9725,22.9474,22.9537,35000.0
2005-08-22 12:30:00,36.52,36.54,36.45,36.52,48700.0,22.9474,22.96,22.9034,22.9474,48700.0
2005-08-22 12:40:00,36.53,36.55,36.51,36.54,22500.0,22.9537,22.9662,22.9411,22.96,22500.0
2005-08-22 12:50:00,36.55,36.55,36.52,36.53,13200.0,22.9662,22.9662,22.9474,22.9537,13200.0
2005-08-22 13:00:00,36.54,36.56,36.53,36.55,57900.0,22.96,22.9725,22.9537,22.9662,57900.0
2005-08-22 13:10:00,36.54,36.55,36.46,36.49,45000.0,22.96,22.9662,22.9097,22.9285,45000.0
2005-08-22 13:20:00,36.5,36.55,36.47,36.54,64600.0,22.9348,22.9662,22.916,22.96,64600.0
2005-08-22 13:30:00,36.54,36.55,36.53,36.54,35500.0,22.96,22.9662,22.9537,22.96,35500.0
2005-08-22 13:40:00,36.54,36.55,36.54,36.55,18100.0,22.96,22.9662,22.96,22.9662,18100.0
2005-08-22 13:50:00,36.55,36.61,36.54,36.58,19800.0,22.9662,23.0039,22.96,22.9851,19800.0
2005-08-22 14:00:00,36.58,36.61,36.54,36.6,19400.0,22.9851,23.0039,22.96,22.9977,19400.0
2005-08-22 14:10:00,36.6,36.65,36.59,36.62,276200.0,22.9977,23.0291,22.9914,23.0102,276200.0
2005-08-22 14:20:00,36.62,36.64,36.58,36.59,39000.0,23.0102,23.0228,22.9851,22.9914,39000.0
2005-08-22 14:30:00,36.6,36.6,36.59,36.59,33100.0,22.9977,22.9977,22.9914,22.9914,33100.0
2005-08-22 14:40:00,36.59,36.6,36.59,36.6,18400.0,22.9914,22.9977,22.9914,22.9977,18400.0
2005-08-22 14:50:00,36.6,36.6,36.57,36.58,27700.0,22.9977,22.9977,22.9788,22.9851,27700.0
2005-08-22 15:00:00,36.58,36.59,36.56,36.59,24100.0,22.9851,22.9914,22.9725,22.9914,24100.0
2005-08-22 15:10:00,36.58,36.6,36.55,36.57,136500.0,22.9851,22.9977,22.9662,22.9788,136500.0
2005-08-22 15:20:00,36.57,36.59,36.53,36.59,104200.0,22.9788,22.9914,22.9537,22.9914,104200.0
2005-08-22 15:30:00,36.59,36.59,36.57,36.59,50100.0,22.9914,22.9914,22.9788,22.9914,50100.0
2005-08-22 15:40:00,36.59,36.63,36.58,36.63,92400.0,22.9914,23.0165,22.9851,23.0165,92400.0
2005-08-22 15:50:00,36.63,36.64,36.56,36.58,96300.0,23.0165,23.0228,22.9725,22.9851,96300.0
2005-08-23 09:30:00,36.58,36.7,36.57,36.66,25800.0,22.9851,23.0605,22.9788,23.0354,25800.0
2005-08-23 09:40:00,36.66,36.75,36.57,36.64,54400.0,23.0354,23.0919,22.9788,23.0228,54400.0
2005-08-23 09:50:00,36.62,36.65,36.56,36.58,91400.0,23.0102,23.0291,22.9725,22.9851,91400.0
2005-08-23 10:00:00,36.58,36.6,36.57,36.6,47200.0,22.9851,22.9977,22.9788,22.9977,47200.0
2005-08-23 10:10:00,36.59,36.59,36.55,36.55,43200.0,22.9914,22.9914,22.9662,22.9662,43200.0
2005-08-23 10:20:00,36.55,36.6,36.54,36.58,43300.0,22.9662,22.9977,22.96,22.9851,43300.0
2005-08-23 10:30:00,36.58,36.61,36.54,36.54,41200.0,22.9851,23.0039,22.96,22.96,41200.0
2005-08-23 10:40:00,36.54,36.6,36.54,36.6,73600.0,22.96,22.9977,22.96,22.9977,73600.0
2005-08-23 10:50:00,36.59,36.6,36.58,36.6,26900.0,22.9914,22.9977,22.9851,22.9977,26900.0
2005-08-23 11:00:00,36.59,36.59,36.54,36.54,35800.0,22.9914,22.9914,22.96,22.96,35800.0
2005-08-23 11:10:00,36.54,36.55,36.53,36.55,18500.0,22.96,22.9662,22.9537,22.9662,18500.0
2005-08-23 11:20:00,36.54,36.55,36.54,36.54,42400.0,22.96,22.9662,22.96,22.96,42400.0
2005-08-23 11:30:00,36.54,36.55,36.52,36.54,35900.0,22.96,22.9662,22.9474,22.96,35900.0
2005-08-23 11:40:00,36.54,36.56,36.51,36.52,43500.0,22.96,22.9725,22.9411,22.9474,43500.0
2005-08-23 11:50:00,36.52,36.54,36.52,36.53,4000.0,22.9474,22.96,22.9474,22.9537,4000.0
2005-08-23 12:00:00,36.54,36.54,36.51,36.54,17200.0,22.96,22.96,22.9411,22.96,17200.0
2005-08-23 12:10:00,36.53,36.53,36.5,36.5,81100.0,22.9537,22.9537,22.9348,22.9348,81100.0
2005-08-23 12:20:00,36.51,36.53,36.47,36.48,44400.0,22.9411,22.9537,22.916,22.9223,44400.0
2005-08-23 12:30:00,36.47,36.48,36.46,36.48,14400.0,22.916,22.9223,22.9097,22.9223,14400.0
2005-08-23 12:40:00,36.47,36.48,36.47,36.48,19000.0,22.916,22.9223,22.916,22.9223,19000.0
2005-08-23 12:50:00,36.48,36.48,36.47,36.47,41600.0,22.9223,22.9223,22.916,22.916,41600.0
2005-08-23 13:00:00,36.47,36.5,36.47,36.47,52400.0,22.916,22.9348,22.916,22.916,52400.0
2005-08-23 13:10:00,36.48,36.49,36.42,36.42,33300.0,22.9223,22.9285,22.8846,22.8846,33300.0
2005-08-23 13:20:00,36.42,36.46,36.42,36.45,6900.0,22.8846,22.9097,22.8846,22.9034,6900.0
2005-08-23 13:30:00,36.44,36.47,36.44,36.47,27400.0,22.8971,22.916,22.8971,22.916,27400.0
2005-08-23 13:40:00,36.47,36.5,36.45,36.5,25800.0,22.916,22.9348,22.9034,22.9348,25800.0
2005-08-23 13:50:00,36.5,36.5,36.46,36.48,34700.0,22.9348,22.9348,22.9097,22.9223,34700.0
2005-08-23 14:00:00,36.48,36.5,36.46,36.49,10700.0,22.9223,22.9348,22.9097,22.9285,10700.0
2005-08-23 14:10:00,36.48,36.55,36.48,36.55,44500.0,22.9223,22.9662,22.9223,22.9662,44500.0
2005-08-23 14:20:00,36.55,36.6,36.54,36.56,75500.0,22.9662,22.9977,22.96,22.9725,75500.0
2005-08-23 14:30:00,36.56,36.58,36.54,36.57,71700.0,22.9725,22.9851,22.96,22.9788,71700.0
2005-08-23 14:40:00,36.57,36.6,36.54,36.58,34000.0,22.9788,22.9977,22.96,22.9851,34000.0
2005-08-23 14:50:00,36.59,36.6,36.58,36.59,67800.0,22.9914,22.9977,22.9851,22.9914,67800.0
2005-08-23 15:00:00,36.6,36.63,36.59,36.59,80200.0,22.9977,23.0165,22.9914,22.9914,80200.0
2005-08-23 15:10:00,36.59,36.65,36.59,36.61,17400.0,22.9914,23.0291,22.9914,23.0039,17400.0
2005-08-23 15:20:00,36.6,36.67,36.6,36.67,18500.0,22.9977,23.0416,22.9977,23.0416,18500.0
2005-08-23 15:30:00,36.67,36.67,36.63,36.65,22900.0,23.0416,23.0416,23.0165,23.0291,22900.0
2005-08-23 15:40:00,36.66,36.69,36.64,36.68,56400.0,23.0354,23.0542,23.0228,23.0479,56400.0
2005-08-23 15:50:00,36.69,36.7,36.65,36.66,56400.0,23.0542,23.0605,23.0291,23.0354,56400.0
2005-08-24 09:30:00,36.7,36.72,36.69,36.7,36700.0,23.0605,23.0731,23.0542,23.0605,36700.0
2005-08-24 09:40:00,36.71,36.79,36.67,36.78,60500.0,23.0668,23.1171,23.0416,23.1108,60500.0
2005-08-24 09:50:00,36.78,36.98,36.78,36.96,33700.0,23.1108,23.2364,23.1108,23.2239,33700.0
2005-08-24 10:00:00,36.96,37.08,36.93,37.07,93400.0,23.2239,23.2993,23.205,23.293,93400.0
2005-08-24 10:10:00,37.08,37.15,37.06,37.08,354200.0,23.2993,23.3433,23.2867,23.2993,354200.0
2005-08-24 10:20:00,37.08,37.12,37.06,37.1,45800.0,23.2993,23.3244,23.2867,23.3118,45800.0
2005-08-24 10:30:00,37.1,37.22,37.1,37.22,42600.0,23.3118,23.3872,23.3118,23.3872,42600.0
2005-08-24 10:40:00,37.22,37.34,37.21,37.31,91200.0,23.3872,23.4626,23.381,23.4438,91200.0
2005-08-24 10:50:00,37.32,37.38,37.1,37.3,79000.0,23.4501,23.4878,23.3118,23.4375,79000.0
2005-08-24 11:00:00,37.31,37.31,37.16,37.16,50000.0,23.4438,23.4438,23.3495,23.3495,50000.0
2005-08-24 11:10:00,37.16,37.18,37.12,37.16,41600.0,23.3495,23.3621,23.3244,23.3495,41600.0
2005-08-24 11:20:00,37.16,37.23,37.16,37.23,36000.0,23.3495,23.3935,23.3495,23.3935,36000.0
2005-08-24 11:30:00,37.23,37.24,37.16,37.16,29800.0,23.3935,23.3998,23.3495,23.3495,29800.0
2005-08-24 11:40:00,37.16,37.17,37.14,37.14,26000.0,23.3495,23.3558,23.337,23.337,26000.0
2005-08-24 11:50:00,37.14,37.2,37.13,37.16,27700.0,23.337,23.3747,23.3307,23.3495,27700.0
2005-08-24 12:00:00,37.16,37.16,37.12,37.14,29200.0,23.3495,23.3495,23.3244,23.337,29200.0
2005-08-24 12:10:00,37.14,37.14,37.1,37.1,36500.0,23.337,23.337,23.3118,23.3118,36500.0
2005-08-24 12:20:00,37.1,37.23,37.1,37.23,21500.0,23.3118,23.3935,23.3118,23.3935,21500.0
2005-08-24 12:30:00,37.23,37.24,37.19,37.2,23300.0,23.3935,23.3998,23.3684,23.3747,23300.0
2005-08-24 12:40:00,37.19,37.21,37.18,37.2,11300.0,23.3684,23.381,23.3621,23.3747,11300.0
2005-08-24 12:50:00,37.19,37.25,37.18,37.24,26900.0,23.3684,23.4061,23.3621,23.3998,26900.0
2005-08-24 13:00:00,37.24,37.26,37.22,37.24,25600.0,23.3998,23.4124,23.3872,23.3998,25600.0
2005-08-24 13:10:00,37.24,37.24,37.18,37.18,25300.0,23.3998,23.3998,23.3621,23.3621,25300.0
2005-08-24 13:20:00,37.19,37.21,37.15,37.19,17300.0,23.3684,23.381,23.3433,23.3684,17300.0
2005-08-24 13:30:00,37.19,37.22,37.19,37.21,12400.0,23.3684,23.3872,23.3684,23.381,12400.0
2005-08-24 13:40:00,37.2,37.2,37.15,37.18,19500.0,23.3747,23.3747,23.3433,23.3621,19500.0
2005-08-24 13:50:00,37.18,37.18,37.13,37.17,19600.0,23.3621,23.3621,23.3307,23.3558,19600.0
2005-08-24 14:00:00,37.16,37.17,37.1,37.14,18400.0,23.3495,23.3558,23.3118,23.337,18400.0
2005-08-24 14:10:00,37.14,37.16,37.12,37.14,33200.0,23.337,23.3495,23.3244,23.337,33200.0
2005-08-24 14:20:00,37.14,37.15,37.11,37.11,57500.0,23.337,23.3433,23.3181,23.3181,57500.0
2005-08-24 14:30:00,37.11,37.12,37.05,37.07,22300.0,23.3181,23.3244,23.2804,23.293,22300.0
2005-08-24 14:40:00,37.07,37.08,37.05,37.06,33500.0,23.293,23.2993,23.2804,23.2867,33500.0
2005-08-24 14:50:00,37.05,37.06,37.02,37.03,25900.0,23.2804,23.2867,23.2616,23.2679,25900.0
2005-08-24 15:00:00,37.02,37.03,36.9,36.91,31600.0,23.2616,23.2679,23.1862,23.1925,31600.0
2005-08-24 15:10:00,36.91,36.91,36.81,36.84,51000.0,23.1925,23.1925,23.1296,23.1485,51000.0
2005-08-24 15:20:00,36.86,36.93,36.86,36.93,23900.0,23.161,23.205,23.161,23.205,23900.0
2005-08-24 15:30:00,36.92,36.95,36.9,36.95,52700.0,23.1987,23.2176,23.1862,23.2176,52700.0
2005-08-24 15:40:00,36.95,36.98,36.87,36.87,73400.0,23.2176,23.2364,23.1673,23.1673,73400.0
2005-08-24 15:50:00,36.88,36.9,36.81,36.83,69700.0,23.1736,23.1862,23.1296,23.1422,69700.0
2005-08-25 09:30:00,36.95,37.0,36.86,36.91,34100.0,23.2176,23.249,23.161,23.1925,34100.0
2005-08-25 09:40:00,36.91,37.0,36.91,36.95,22200.0,23.1925,23.249,23.1925,23.2176,22200.0
2005-08-25 09:50:00,36.94,36.99,36.9,36.93,72000.0,23.2113,23.2427,23.1862,23.205,72000.0
2005-08-25 10:00:00,36.93,36.98,36.93,36.98,17100.0,23.205,23.2364,23.205,23.2364,17100.0
2005-08-25 10:10:00,36.98,37.06,36.98,37.02,50700.0,23.2364,23.2867,23.2364,23.2616,50700.0
2005-08-25 10:20:00,37.02,37.04,37.01,37.02,23900.0,23.2616,23.2741,23.2553,23.2616,23900.0
2005-08-25 10:30:00,37.02,37.03,36.93,36.93,26000.0,23.2616,23.2679,23.205,23.205,26000.0
2005-08-25 10:40:00,36.92,36.95,36.87,36.87,27900.0,23.1987,23.2176,23.1673,23.1673,27900.0
2005-08-25 10:50:00,36.87,36.95,36.87,36.94,41700.0,23.1673,23.2176,23.1673,23.2113,41700.0
2005-08-25 11:00:00,36.95,36.95,36.93,36.93,30900.0,23.2176,23.2176,23.205,23.205,30900.0
2005-08-25 11:10:00,36.92,36.92,36.9,36.91,20900.0,23.1987,23.1987,23.1862,23.1925,20900.0
2005-08-25 11:20:00,36.91,36.95,36.91,36.95,81700.0,23.1925,23.2176,23.1925,23.2176,81700.0
2005-08-25 11:30:00,36.95,36.96,36.94,36.94,30100.0,23.2176,23.2239,23.2113,23.2113,30100.0
2005-08-25 11:40:00,36.94,36.96,36.93,36.96,19800.0,23.2113,23.2239,23.205,23.2239,19800.0
2005-08-25 11:50:00,36.96,37.02,36.96,37.02,55500.0,23.2239,23.2616,23.2239,23.2616,55500.0
2005-08-25 12:00:00,37.02,37.03,37.01,37.03,24100.0,23.2616,23.2679,23.2553,23.2679,24100.0
2005-08-25 12:10:00,37.02,37.05,37.01,37.02,30900.0,23.2616,23.2804,23.2553,23.2616,30900.0
2005-08-25 12:20:00,37.01,37.03,36.99,37.0,28000.0,23.2553,23.2679,23.2427,23.249,28000.0
2005-08-25 12:30:00,37.0,37.01,36.99,36.99,18600.0,23.249,23.2553,23.2427,23.2427,18600.0
2005-08-25 12:40:00,36.99,37.0,36.97,36.99,19100.0,23.2427,23.249,23.2302,23.2427,19100.0
2005-08-25 12:50:00,36.99,37.01,36.98,37.0,33600.0,23.2427,23.2553,23.2364,23.249,33600.0
2005-08-25 13:00:00,37.0,37.0,36.97,36.97,47300.0,23.249,23.249,23.2302,23.2302,47300.0
2005-08-25 13:10:00,36.97,36.97,36.93,36.93,17200.0,23.2302,23.2302,23.205,23.205,17200.0
2005-08-25 13:20:00,36.95,37.01,36.93,37.0,35200.0,23.2176,23.2553,23.205,23.249,35200.0
2005-08-25 13:30:00,37.0,37.0,36.98,36.98,39400.0,23.249,23.249,23.2364,23.2364,39400.0
2005-08-25 13:40:00,36.97,37.0,36.97,36.99,18200.0,23.2302,23.249,23.2302,23.2427,18200.0
2005-08-25 13:50:00,36.99,37.01,36.98,37.0,14700.0,23.2427,23.2553,23.2364,23.249,14700.0
2005-08-25 14:00:00,37.0,37.08,37.0,37.08,16700.0,23.249,23.2993,23.249,23.2993,16700.0
2005-08-25 14:10:00,37.08,37.1,37.07,37.1,19900.0,23.2993,23.3118,23.293,23.3118,19900.0
2005-08-25 14:20:00,37.1,37.17,37.1,37.17,40200.0,23.3118,23.3558,23.3118,23.3558,40200.0
2005-08-25 14:30:00,37.16,37.17,37.15,37.16,20300.0,23.3495,23.3558,23.3433,23.3495,20300.0
2005-08-25 14:40:00,37.16,37.2,37.16,37.18,24800.0,23.3495,23.3747,23.3495,23.3621,24800.0
2005-08-25 14:50:00,37.19,37.23,37.13,37.23,17300.0,23.3684,23.3935,23.3307,23.3935,17300.0
2005-08-25 15:00:00,37.22,37.23,37.17,37.17,16800.0,23.3872,23.3935,23.3558,23.3558,16800.0
2005-08-25 15:10:00,37.18,37.2,37.17,37.19,16300.0,23.3621,23.3747,23.3558,23.3684,16300.0
2005-08-25 15:20:00,37.18,37.2,37.15,37.16,20000.0,23.3621,23.3747,23.3433,23.3495,20000.0
2005-08-25 15:30:00,37.15,37.19,37.13,37.18,30500.0,23.3433,23.3684,23.3307,23.3621,30500.0
2005-08-25 15:40:00,37.19,37.24,37.18,37.24,36300.0,23.3684,23.3998,23.3621,23.3998,36300.0
2005-08-25 15:50:00,37.24,37.26,37.19,37.26,51000.0,23.3998,23.4124,23.3684,23.4124,51000.0
2005-08-26 09:30:00,37.15,37.27,37.15,37.22,39100.0,23.3433,23.4187,23.3433,23.3872,39100.0
2005-08-26 09:40:00,37.23,37.26,37.1,37.2,78700.0,23.3935,23.4124,23.3118,23.3747,78700.0
2005-08-26 09:50:00,37.2,37.38,37.17,37.34,46800.0,23.3747,23.4878,23.3558,23.4626,46800.0
2005-08-26 10:00:00,37.33,37.33,37.17,37.28,66300.0,23.4564,23.4564,23.3558,23.4249,66300.0
2005-08-26 10:10:00,37.28,37.33,37.25,37.27,40500.0,23.4249,23.4564,23.4061,23.4187,40500.0
2005-08-26 10:20:00,37.27,37.35,37.26,37.33,29200.0,23.4187,23.4689,23.4124,23.4564,29200.0
2005-08-26 10:30:00,37.33,37.37,37.32,37.34,39800.0,23.4564,23.4815,23.4501,23.4626,39800.0
2005-08-26 10:40:00,37.34,37.34,37.25,37.26,21900.0,23.4626,23.4626,23.4061,23.4124,21900.0
2005-08-26 10:50:00,37.26,37.36,37.26,37.36,31300.0,23.4124,23.4752,23.4124,23.4752,31300.0
2005-08-26 11:00:00,37.37,37.4,37.36,37.37,35800.0,23.4815,23.5003,23.4752,23.4815,35800.0
2005-08-26 11:10:00,37.36,37.37,37.32,37.32,25300.0,23.4752,23.4815,23.4501,23.4501,25300.0
2005-08-26 11:20:00,37.32,37.33,37.26,37.26,27000.0,23.4501,23.4564,23.4124,23.4124,27000.0
2005-08-26 11:30:00,37.27,37.27,37.23,37.23,21000.0,23.4187,23.4187,23.3935,23.3935,21000.0
2005-08-26 11:40:00,37.23,37.27,37.23,37.24,25800.0,23.3935,23.4187,23.3935,23.3998,25800.0
2005-08-26 11:50:00,37.24,37.29,37.21,37.28,16200.0,23.3998,23.4312,23.381,23.4249,16200.0
2005-08-26 12:00:00,37.28,37.3,37.22,37.22,24500.0,23.4249,23.4375,23.3872,23.3872,24500.0
2005-08-26 12:10:00,37.22,37.23,37.2,37.21,15100.0,23.3872,23.3935,23.3747,23.381,15100.0
2005-08-26 12:20:00,37.21,37.21,37.19,37.2,9600.0,23.381,23.381,23.3684,23.3747,9600.0
2005-08-26 12:30:00,37.2,37.21,37.17,37.2,21700.0,23.3747,23.381,23.3558,23.3747,21700.0
2005-08-26 12:40:00,37.19,37.23,37.19,37.23,10200.0,23.3684,23.3935,23.3684,23.3935,10200.0
2005-08-26 12:50:00,37.23,37.25,37.23,37.23,10600.0,23.3935,23.4061,23.3935,23.3935,10600.0
2005-08-26 13:00:00,37.23,37.24,37.23,37.23,13200.0,23.3935,23.3998,23.3935,23.3935,13200.0
2005-08-26 13:10:00,37.24,37.27,37.21,37.21,19500.0,23.3998,23.4187,23.381,23.381,19500.0
2005-08-26 13:20:00,37.21,37.23,37.21,37.22,10700.0,23.381,23.3935,23.381,23.3872,10700.0
2005-08-26 13:30:00,37.23,37.26,37.21,37.23,33700.0,23.3935,23.4124,23.381,23.3935,33700.0
2005-08-26 13:40:00,37.22,37.26,37.22,37.24,38000.0,23.3872,23.4124,23.3872,23.3998,38000.0
2005-08-26 13:50:00,37.25,37.29,37.24,37.26,19100.0,23.4061,23.4312,23.3998,23.4124,19100.0
2005-08-26 14:00:00,37.26,37.26,37.19,37.2,52200.0,23.4124,23.4124,23.3684,23.3747,52200.0
2005-08-26 14:10:00,37.2,37.25,37.16,37.25,23300.0,23.3747,23.4061,23.3495,23.4061,23300.0
2005-08-26 14:20:00,37.25,37.44,37.25,37.39,37400.0,23.4061,23.5255,23.4061,23.4941,37400.0
2005-08-26 14:30:00,37.38,37.38,37.23,37.23,35600.0,23.4878,23.4878,23.3935,23.3935,35600.0
2005-08-26 14:40:00,37.22,37.24,37.21,37.21,14200.0,23.3872,23.3998,23.381,23.381,14200.0
2005-08-26 14:50:00,37.21,37.22,37.16,37.19,24000.0,23.381,23.3872,23.3495,23.3684,24000.0
2005-08-26 15:00:00,37.19,37.23,37.17,37.23,24200.0,23.3684,23.3935,23.3558,23.3935,24200.0
2005-08-26 15:10:00,37.22,37.22,37.18,37.21,28800.0,23.3872,23.3872,23.3621,23.381,28800.0
2005-08-26 15:20:00,37.21,37.25,37.2,37.24,22500.0,23.381,23.4061,23.3747,23.3998,22500.0
2005-08-26 15:30:00,37.24,37.26,37.23,37.26,19600.0,23.3998,23.4124,23.3935,23.4124,19600.0
2005-08-26 15:40:00,37.26,37.26,37.2,37.23,54100.0,23.4124,23.4124,23.3747,23.3935,54100.0
2005-08-26 15:50:00,37.22,37.24,37.17,37.2,51700.0,23.3872,23.3998,23.3558,23.3747,51700.0
2005-08-29 09:30:00,36.85,37.0,36.85,36.97,73800.0,23.1548,23.249,23.1548,23.2302,73800.0
2005-08-29 09:40:00,36.97,37.04,36.93,37.04,68400.0,23.2302,23.2741,23.205,23.2741,68400.0
2005-08-29 09:50:00,37.04,37.07,36.9,37.03,57300.0,23.2741,23.293,23.1862,23.2679,57300.0
2005-08-29 10:00:00,37.03,37.1,37.03,37.09,49100.0,23.2679,23.3118,23.2679,23.3056,49100.0
2005-08-29 10:10:00,37.1,37.29,37.1,37.24,35500.0,23.3118,23.4312,23.3118,23.3998,35500.0
2005-08-29 10:20:00,37.24,37.43,37.2,37.4,57700.0,23.3998,23.5192,23.3747,23.5003,57700.0
2005-08-29 10:30:00,37.39,37.4,37.27,37.34,30400.0,23.4941,23.5003,23.4187,23.4626,30400.0
2005-08-29 10:40:00,37.35,37.35,37.29,37.31,16000.0,23.4689,23.4689,23.4312,23.4438,16000.0
2005-08-29 10:50:00,37.3,37.35,37.3,37.33,14300.0,23.4375,23.4689,23.4375,23.4564,14300.0
2005-08-29 11:00:00,37.34,37.37,37.34,37.35,28300.0,23.4626,23.4815,23.4626,23.4689,28300.0
2005-08-29 11:10:00,37.36,37.38,37.35,37.37,29300.0,23.4752,23.4878,23.4689,23.4815,29300.0
2005-08-29 11:20:00,37.37,37.46,37.37,37.45,33700.0,23.4815,23.538,23.4815,23.5318,33700.0
2005-08-29 11:30:00,37.45,37.47,37.4,37.47,27300.0,23.5318,23.5443,23.5003,23.5443,27300.0
2005-08-29 11:40:00,37.47,37.52,37.42,37.44,23000.0,23.5443,23.5757,23.5129,23.5255,23000.0
2005-08-29 11:50:00,37.48,37.49,37.46,37.47,156500.0,23.5506,23.5569,23.538,23.5443,156500.0
2005-08-29 12:00:00,37.48,37.48,37.36,37.36,48500.0,23.5506,23.5506,23.4752,23.4752,48500.0
2005-08-29 12:10:00,37.36,37.41,37.36,37.4,47500.0,23.4752,23.5066,23.4752,23.5003,47500.0
2005-08-29 12:20:00,37.39,37.4,37.37,37.38,43100.0,23.4941,23.5003,23.4815,23.4878,43100.0
2005-08-29 12:30:00,37.38,37.38,37.33,37.33,8200.0,23.4878,23.4878,23.4564,23.4564,8200.0
2005-08-29 12:40:00,37.34,37.35,37.32,37.35,14400.0,23.4626,23.4689,23.4501,23.4689,14400.0
2005-08-29 12:50:00,37.34,37.35,37.34,37.34,6100.0,23.4626,23.4689,23.4626,23.4626,6100.0
2005-08-29 13:00:00,37.35,37.4,37.34,37.39,35300.0,23.4689,23.5003,23.4626,23.4941,35300.0
2005-08-29 13:10:00,37.39,37.47,37.38,37.45,75300.0,23.4941,23.5443,23.4878,23.5318,75300.0
2005-08-29 13:20:00,37.47,37.47,37.42,37.44,11600.0,23.5443,23.5443,23.5129,23.5255,11600.0
2005-08-29 13:30:00,37.45,37.45,37.43,37.45,14400.0,23.5318,23.5318,23.5192,23.5318,14400.0
2005-08-29 13:40:00,37.45,37.5,37.44,37.48,30400.0,23.5318,23.5632,23.5255,23.5506,30400.0
2005-08-29 13:50:00,37.49,37.51,37.48,37.5,18300.0,23.5569,23.5695,23.5506,23.5632,18300.0
2005-08-29 14:00:00,37.5,37.51,37.46,37.46,9000.0,23.5632,23.5695,23.538,23.538,9000.0
2005-08-29 14:10:00,37.46,37.46,37.44,37.44,10900.0,23.538,23.538,23.5255,23.5255,10900.0
2005-08-29 14:20:00,37.44,37.45,37.43,37.43,21900.0,23.5255,23.5318,23.5192,23.5192,21900.0
2005-08-29 14:30:00,37.44,37.44,37.4,37.42,18100.0,23.5255,23.5255,23.5003,23.5129,18100.0
2005-08-29 14:40:00,37.43,37.46,37.42,37.45,36100.0,23.5192,23.538,23.5129,23.5318,36100.0
2005-08-29 14:50:00,37.45,37.46,37.44,37.46,20600.0,23.5318,23.538,23.5255,23.538,20600.0
2005-08-29 15:00:00,37.47,37.47,37.43,37.45,64900.0,23.5443,23.5443,23.5192,23.5318,64900.0
2005-08-29 15:10:00,37.44,37.45,37.42,37.44,58200.0,23.5255,23.5318,23.5129,23.5255,58200.0
2005-08-29 15:20:00,37.44,37.49,37.42,37.49,38800.0,23.5255,23.5569,23.5129,23.5569,38800.0
2005-08-29 15:30:00,37.5,37.5,37.46,37.5,54200.0,23.5632,23.5632,23.538,23.5632,54200.0
2005-08-29 15:40:00,37.5,37.5,37.45,37.45,86300.0,23.5632,23.5632,23.5318,23.5318,86300.0
2005-08-29 15:50:00,37.46,37.5,37.45,37.5,49100.0,23.538,23.5632,23.5318,23.5632,49100.0
2005-08-30 09:30:00,37.41,37.55,37.39,37.55,65800.0,23.5066,23.5946,23.4941,23.5946,65800.0
2005-08-30 09:40:00,37.51,37.54,37.19,37.46,54100.0,23.5695,23.5883,23.3684,23.538,54100.0
2005-08-30 09:50:00,37.5,37.54,37.3,37.36,24200.0,23.5632,23.5883,23.4375,23.4752,24200.0
2005-08-30 10:00:00,37.36,37.43,37.25,37.26,35700.0,23.4752,23.5192,23.4061,23.4124,35700.0
2005-08-30 10:10:00,37.25,37.33,37.23,37.25,43700.0,23.4061,23.4564,23.3935,23.4061,43700.0
2005-08-30 10:20:00,37.25,37.27,37.21,37.24,20700.0,23.4061,23.4187,23.381,23.3998,20700.0
2005-08-30 10:30:00,37.24,37.25,37.18,37.21,36900.0,23.3998,23.4061,23.3621,23.381,36900.0
2005-08-30 10:40:00,37.21,37.24,37.15,37.22,37100.0,23.381,23.3998,23.3433,23.3872,37100.0
2005-08-30 10:50:00,37.22,37.25,37.17,37.24,35900.0,23.3872,23.4061,23.3558,23.3998,35900.0
2005-08-30 11:00:00,37.25,37.26,37.21,37.21,18200.0,23.4061,23.4124,23.381,23.381,18200.0
2005-08-30 11:10:00,37.21,37.23,37.11,37.14,19100.0,23.381,23.3935,23.3181,23.337,19100.0
2005-08-30 11:20:00,37.13,37.2,37.09,37.2,15600.0,23.3307,23.3747,23.3056,23.3747,15600.0
2005-08-30 11:30:00,37.2,37.22,37.15,37.16,27500.0,23.3747,23.3872,23.3433,23.3495,27500.0
2005-08-30 11:40:00,37.16,37.19,37.14,37.16,47100.0,23.3495,23.3684,23.337,23.3495,47100.0
2005-08-30 11:50:00,37.15,37.15,37.09,37.11,13700.0,23.3433,23.3433,23.3056,23.3181,13700.0
2005-08-30 12:00:00,37.12,37.2,37.11,37.2,18600.0,23.3244,23.3747,23.3181,23.3747,18600.0
2005-08-30 12:10:00,37.19,37.2,37.18,37.19,18300.0,23.3684,23.3747,23.3621,23.3684,18300.0
2005-08-30 12:20:00,37.19,37.24,37.18,37.21,36900.0,23.3684,23.3998,23.3621,23.381,36900.0
2005-08-30 12:30:00,37.22,37.24,37.21,37.23,18100.0,23.3872,23.3998,23.381,23.3935,18100.0
2005-08-30 12:40:00,37.22,37.25,37.2,37.25,26900.0,23.3872,23.4061,23.3747,23.4061,26900.0
2005-08-30 12:50:00,37.26,37.27,37.22,37.23,9900.0,23.4124,23.4187,23.3872,23.3935,9900.0
2005-08-30 13:00:00,37.22,37.22,37.18,37.19,8000.0,23.3872,23.3872,23.3621,23.3684,8000.0
2005-08-30 13:10:00,37.19,37.19,37.16,37.16,12700.0,23.3684,23.3684,23.3495,23.3495,12700.0
2005-08-30 13:20:00,37.16,37.19,37.15,37.17,11400.0,23.3495,23.3684,23.3433,23.3558,11400.0
2005-08-30 13:30:00,37.17,37.26,37.17,37.25,17900.0,23.3558,23.4124,23.3558,23.4061,17900.0
2005-08-30 13:40:00,37.24,37.26,37.2,37.23,26600.0,23.3998,23.4124,23.3747,23.3935,26600.0
2005-08-30 13:50:00,37.23,37.23,37.17,37.2,14700.0,23.3935,23.3935,23.3558,23.3747,14700.0
2005-08-30 14:00:00,37.19,37.2,37.06,37.09,18700.0,23.3684,23.3747,23.2867,23.3056,18700.0
2005-08-30 14:10:00,37.1,37.15,37.01,37.1,32500.0,23.3118,23.3433,23.2553,23.3118,32500.0
2005-08-30 14:20:00,37.08,37.13,37.02,37.08,17500.0,23.2993,23.3307,23.2616,23.2993,17500.0
2005-08-30 14:30:00,37.12,37.13,37.02,37.1,33500.0,23.3244,23.3307,23.2616,23.3118,33500.0
2005-08-30 14:40:00,37.11,37.14,37.05,37.07,12800.0,23.3181,23.337,23.2804,23.293,12800.0
2005-08-30 14:50:00,37.05,37.05,36.98,37.0,42600.0,23.2804,23.2804,23.2364,23.249,42600.0
2005-08-30 15:00:00,37.0,37.05,37.0,37.05,47500.0,23.249,23.2804,23.249,23.2804,47500.0
2005-08-30 15:10:00,37.05,37.08,37.04,37.08,13700.0,23.2804,23.2993,23.2741,23.2993,13700.0
2005-08-30 15:20:00,37.07,37.11,37.05,37.08,29100.0,23.293,23.3181,23.2804,23.2993,29100.0
2005-08-30 15:30:00,37.09,37.25,37.09,37.23,80900.0,23.3056,23.4061,23.3056,23.3935,80900.0
2005-08-30 15:40:00,37.22,37.32,37.19,37.3,129300.0,23.3872,23.4501,23.3684,23.4375,129300.0
2005-08-30 15:50:00,37.29,37.29,37.21,37.27,71600.0,23.4312,23.4312,23.381,23.4187,71600.0
2005-08-31 09:30:00,37.35,37.35,37.18,37.29,56900.0,23.4689,23.4689,23.3621,23.4312,56900.0
2005-08-31 09:40:00,37.3,37.45,37.3,37.41,92700.0,23.4375,23.5318,23.4375,23.5066,92700.0
2005-08-31 09:50:00,37.41,37.46,37.27,37.3,56600.0,23.5066,23.538,23.4187,23.4375,56600.0
2005-08-31 10:00:00,37.31,37.4,37.26,37.3,41400.0,23.4438,23.5003,23.4124,23.4375,41400.0
2005-08-31 10:10:00,37.29,37.41,37.26,37.28,48900.0,23.4312,23.5066,23.4124,23.4249,48900.0
2005-08-31 10:20:00,37.28,37.3,37.19,37.23,49800.0,23.4249,23.4375,23.3684,23.3935,49800.0
2005-08-31 10:30:00,37.24,37.35,37.16,37.35,41700.0,23.3998,23.4689,23.3495,23.4689,41700.0
2005-08-31 10:40:00,37.33,37.38,37.29,37.34,36900.0,23.4564,23.4878,23.4312,23.4626,36900.0
2005-08-31 10:50:00,37.35,37.39,37.32,37.35,32600.0,23.4689,23.4941,23.4501,23.4689,32600.0
2005-08-31 11:00:00,37.35,37.35,37.21,37.22,50500.0,23.4689,23.4689,23.381,23.3872,50500.0
2005-08-31 11:10:00,37.22,37.28,37.2,37.26,32800.0,23.3872,23.4249,23.3747,23.4124,32800.0
2005-08-31 11:20:00,37.28,37.37,37.28,37.33,19500.0,23.4249,23.4815,23.4249,23.4564,19500.0
2005-08-31 11:30:00,37.34,37.35,37.29,37.29,20700.0,23.4626,23.4689,23.4312,23.4312,20700.0
2005-08-31 11:40:00,37.3,37.35,37.29,37.31,38000.0,23.4375,23.4689,23.4312,23.4438,38000.0
2005-08-31 11:50:00,37.32,37.34,37.31,37.33,8800.0,23.4501,23.4626,23.4438,23.4564,8800.0
2005-08-31 12:00:00,37.34,37.39,37.3,37.32,17600.0,23.4626,23.4941,23.4375,23.4501,17600.0
2005-08-31 12:10:00,37.32,37.32,37.22,37.27,23600.0,23.4501,23.4501,23.3872,23.4187,23600.0
2005-08-31 12:20:00,37.25,37.3,37.22,37.22,15900.0,23.4061,23.4375,23.3872,23.3872,15900.0
2005-08-31 12:30:00,37.23,37.26,37.22,37.24,9000.0,23.3935,23.4124,23.3872,23.3998,9000.0
2005-08-31 12:40:00,37.24,37.26,37.23,37.26,10200.0,23.3998,23.4124,23.3935,23.4124,10200.0
2005-08-31 12:50:00,37.26,37.31,37.26,37.27,23900.0,23.4124,23.4438,23.4124,23.4187,23900.0
2005-08-31 13:00:00,37.28,37.3,37.24,37.25,23900.0,23.4249,23.4375,23.3998,23.4061,23900.0
2005-08-31 13:10:00,37.26,37.35,37.26,37.32,53900.0,23.4124,23.4689,23.4124,23.4501,53900.0
2005-08-31 13:20:00,37.33,37.34,37.3,37.31,14500.0,23.4564,23.4626,23.4375,23.4438,14500.0
2005-08-31 13:30:00,37.31,37.35,37.25,37.27,68900.0,23.4438,23.4689,23.4061,23.4187,68900.0
2005-08-31 13:40:00,37.27,37.28,37.21,37.22,16900.0,23.4187,23.4249,23.381,23.3872,16900.0
2005-08-31 13:50:00,37.22,37.31,37.21,37.28,40700.0,23.3872,23.4438,23.381,23.4249,40700.0
2005-08-31 14:00:00,37.28,37.28,37.2,37.21,43300.0,23.4249,23.4249,23.3747,23.381,43300.0
2005-08-31 14:10:00,37.2,37.33,37.2,37.31,24800.0,23.3747,23.4564,23.3747,23.4438,24800.0
2005-08-31 14:20:00,37.3,37.38,37.29,37.36,21600.0,23.4375,23.4878,23.4312,23.4752,21600.0
2005-08-31 14:30:00,37.36,37.42,37.36,37.4,29000.0,23.4752,23.5129,23.4752,23.5003,29000.0
2005-08-31 14:40:00,37.4,37.4,37.31,37.31,63000.0,23.5003,23.5003,23.4438,23.4438,63000.0
2005-08-31 14:50:00,37.31,37.37,37.29,37.36,57800.0,23.4438,23.4815,23.4312,23.4752,57800.0
2005-08-31 15:00:00,37.36,37.36,37.31,37.36,34000.0,23.4752,23.4752,23.4438,23.4752,34000.0
2005-08-31 15:10:00,37.36,37.41,37.35,37.39,30500.0,23.4752,23.5066,23.4689,23.4941,30500.0
2005-08-31 15:20:00,37.4,37.46,37.39,37.45,32300.0,23.5003,23.538,23.4941,23.5318,32300.0
2005-08-31 15:30:00,37.46,37.5,37.45,37.47,42900.0,23.538,23.5632,23.5318,23.5443,42900.0
2005-08-31 15:40:00,37.48,37.51,37.47,37.49,55900.0,23.5506,23.5695,23.5443,23.5569,55900.0
2005-08-31 15:50:00,37.5,37.55,37.5,37.55,70200.0,23.5632,23.5946,23.5632,23.5946,70200.0
2005-09-01 09:30:00,37.61,37.7,37.52,37.54,47900.0,23.6323,23.6889,23.5757,23.5883,47900.0
2005-09-01 09:40:00,37.54,37.64,37.43,37.64,38800.0,23.5883,23.6512,23.5192,23.6512,38800.0
2005-09-01 09:50:00,37.67,37.71,37.47,37.58,60600.0,23.67,23.6951,23.5443,23.6134,60600.0
2005-09-01 10:00:00,37.58,37.58,37.45,37.57,43800.0,23.6134,23.6134,23.5318,23.6072,43800.0
2005-09-01 10:10:00,37.61,37.65,37.51,37.52,41700.0,23.6323,23.6574,23.5695,23.5757,41700.0
2005-09-01 10:20:00,37.52,37.6,37.43,37.6,29700.0,23.5757,23.626,23.5192,23.626,29700.0
2005-09-01 10:30:00,37.59,37.6,37.55,37.56,38100.0,23.6197,23.626,23.5946,23.6009,38100.0
2005-09-01 10:40:00,37.56,37.68,37.56,37.64,31500.0,23.6009,23.6763,23.6009,23.6512,31500.0
2005-09-01 10:50:00,37.64,37.65,37.62,37.62,23600.0,23.6512,23.6574,23.6386,23.6386,23600.0
2005-09-01 11:00:00,37.62,37.64,37.6,37.62,34700.0,23.6386,23.6512,23.626,23.6386,34700.0
2005-09-01 11:10:00,37.62,37.71,37.61,37.63,53100.0,23.6386,23.6951,23.6323,23.6449,53100.0
2005-09-01 11:20:00,37.63,37.76,37.63,37.75,42700.0,23.6449,23.7266,23.6449,23.7203,42700.0
2005-09-01 11:30:00,37.74,37.8,37.67,37.8,93800.0,23.714,23.7517,23.67,23.7517,93800.0
2005-09-01 11:40:00,37.8,37.87,37.79,37.86,53100.0,23.7517,23.7957,23.7454,23.7894,53100.0
2005-09-01 11:50:00,37.86,37.89,37.85,37.86,25000.0,23.7894,23.8082,23.7831,23.7894,25000.0
2005-09-01 12:00:00,37.85,37.85,37.83,37.85,39900.0,23.7831,23.7831,23.7705,23.7831,39900.0
2005-09-01 12:10:00,37.84,37.86,37.84,37.85,25700.0,23.7768,23.7894,23.7768,23.7831,25700.0
2005-09-01 12:20:00,37.85,37.9,37.85,37.9,15300.0,23.7831,23.8145,23.7831,23.8145,15300.0
2005-09-01 12:30:00,37.91,37.95,37.9,37.95,17900.0,23.8208,23.8459,23.8145,23.8459,17900.0
2005-09-01 12:40:00,37.95,37.98,37.95,37.98,9300.0,23.8459,23.8648,23.8459,23.8648,9300.0
2005-09-01 12:50:00,37.98,37.98,37.88,37.9,24300.0,23.8648,23.8648,23.802,23.8145,24300.0
2005-09-01 13:00:00,37.9,37.95,37.9,37.94,17900.0,23.8145,23.8459,23.8145,23.8397,17900.0
2005-09-01 13:10:00,37.95,37.97,37.94,37.97,18300.0,23.8459,23.8585,23.8397,23.8585,18300.0
2005-09-01 13:20:00,37.98,37.99,37.96,37.98,15200.0,23.8648,23.8711,23.8522,23.8648,15200.0
2005-09-01 13:30:00,37.98,38.0,37.95,37.99,80700.0,23.8648,23.8774,23.8459,23.8711,80700.0
2005-09-01 13:40:00,37.99,37.99,37.95,37.97,28300.0,23.8711,23.8711,23.8459,23.8585,28300.0
2005-09-01 13:50:00,37.96,38.0,37.95,37.99,21100.0,23.8522,23.8774,23.8459,23.8711,21100.0
2005-09-01 14:00:00,37.99,38.0,37.94,37.96,44900.0,23.8711,23.8774,23.8397,23.8522,44900.0
2005-09-01 14:10:00,37.95,38.03,37.95,38.01,41200.0,23.8459,23.8962,23.8459,23.8836,41200.0
2005-09-01 14:20:00,38.02,38.11,38.02,38.09,41000.0,23.8899,23.9465,23.8899,23.9339,41000.0
2005-09-01 14:30:00,38.09,38.18,38.07,38.16,31500.0,23.9339,23.9905,23.9213,23.9779,31500.0
2005-09-01 14:40:00,38.16,38.2,38.13,38.14,30800.0,23.9779,24.003,23.959,23.9653,30800.0
2005-09-01 14:50:00,38.13,38.2,38.13,38.19,34800.0,23.959,24.003,23.959,23.9967,34800.0
2005-09-01 15:00:00,38.19,38.24,38.18,38.24,64300.0,23.9967,24.0282,23.9905,24.0282,64300.0
2005-09-01 15:10:00,38.24,38.31,38.2,38.27,31700.0,24.0282,24.0721,24.003,24.047,31700.0
2005-09-01 15:20:00,38.27,38.32,38.27,38.31,37000.0,24.047,24.0784,24.047,24.0721,37000.0
2005-09-01 15:30:00,38.31,38.33,38.3,38.32,43300.0,24.0721,24.0847,24.0659,24.0784,43300.0
2005-09-01 15:40:00,38.33,38.34,38.28,38.3,114300.0,24.0847,24.091,24.0533,24.0659,114300.0
2005-09-01 15:50:00,38.3,38.34,38.27,38.31,60000.0,24.0659,24.091,24.047,24.0721,60000.0
2005-09-02 09:30:00,38.15,38.25,38.15,38.2,172100.0,23.9716,24.0344,23.9716,24.003,172100.0
2005-09-02 09:40:00,38.2,38.4,38.17,38.4,126400.0,24.003,24.1287,23.9842,24.1287,126400.0
2005-09-02 09:50:00,38.4,38.41,38.12,38.34,51800.0,24.1287,24.135,23.9528,24.091,51800.0
2005-09-02 10:00:00,38.34,38.38,38.32,38.36,54100.0,24.091,24.1161,24.0784,24.1036,54100.0
2005-09-02 10:10:00,38.36,38.43,38.3,38.33,65500.0,24.1036,24.1475,24.0659,24.0847,65500.0
2005-09-02 10:20:00,38.34,38.36,38.24,38.25,51100.0,24.091,24.1036,24.0282,24.0344,51100.0
2005-09-02 10:30:00,38.25,38.25,38.17,38.24,33500.0,24.0344,24.0344,23.9842,24.0282,33500.0
2005-09-02 10:40:00,38.24,38.36,38.23,38.33,20500.0,24.0282,24.1036,24.0219,24.0847,20500.0
2005-09-02 10:50:00,38.34,38.36,38.32,38.34,20700.0,24.091,24.1036,24.0784,24.091,20700.0
2005-09-02 11:00:00,38.35,38.38,38.32,38.34,27900.0,24.0973,24.1161,24.0784,24.091,27900.0
2005-09-02 11:10:00,38.35,38.35,38.28,38.28,32900.0,24.0973,24.0973,24.0533,24.0533,32900.0
2005-09-02 11:20:00,38.28,38.3,38.25,38.26,18100.0,24.0533,24.0659,24.0344,24.0407,18100.0
2005-09-02 11:30:00,38.25,38.25,38.21,38.24,24200.0,24.0344,24.0344,24.0093,24.0282,24200.0
2005-09-02 11:40:00,38.23,38.25,38.23,38.25,8700.0,24.0219,24.0344,24.0219,24.0344,8700.0
2005-09-02 11:50:00,38.25,38.25,38.17,38.2,27000.0,24.0344,24.0344,23.9842,24.003,27000.0
2005-09-02 12:00:00,38.21,38.25,38.2,38.24,30900.0,24.0093,24.0344,24.003,24.0282,30900.0
2005-09-02 12:10:00,38.24,38.29,38.24,38.26,10800.0,24.0282,24.0596,24.0282,24.0407,10800.0
2005-09-02 12:20:00,38.26,38.33,38.26,38.26,15200.0,24.0407,24.0847,24.0407,24.0407,15200.0
2005-09-02 12:30:00,38.25,38.32,38.25,38.28,11200.0,24.0344,24.0784,24.0344,24.0533,11200.0
2005-09-02 12:40:00,38.28,38.3,38.28,38.3,6600.0,24.0533,24.0659,24.0533,24.0659,6600.0
2005-09-02 12:50:00,38.29,38.35,38.29,38.31,12700.0,24.0596,24.0973,24.0596,24.0721,12700.0
2005-09-02 13:00:00,38.31,38.33,38.3,38.32,20500.0,24.0721,24.0847,24.0659,24.0784,20500.0
2005-09-02 13:10:00,38.31,38.32,38.3,38.32,8200.0,24.0721,24.0784,24.0659,24.0784,8200.0
2005-09-02 13:20:00,38.32,38.38,38.3,38.37,20900.0,24.0784,24.1161,24.0659,24.1098,20900.0
2005-09-02 13:30:00,38.38,38.38,38.3,38.3,23400.0,24.1161,24.1161,24.0659,24.0659,23400.0
2005-09-02 13:40:00,38.3,38.31,38.26,38.27,12800.0,24.0659,24.0721,24.0407,24.047,12800.0
2005-09-02 13:50:00,38.26,38.3,38.26,38.29,10700.0,24.0407,24.0659,24.0407,24.0596,10700.0
2005-09-02 14:00:00,38.3,38.31,38.28,38.29,31700.0,24.0659,24.0721,24.0533,24.0596,31700.0
2005-09-02 14:10:00,38.3,38.32,38.29,38.31,23700.0,24.0659,24.0784,24.0596,24.0721,23700.0
2005-09-02 14:20:00,38.31,38.31,38.29,38.31,9500.0,24.0721,24.0721,24.0596,24.0721,9500.0
2005-09-02 14:30:00,38.32,38.32,38.23,38.23,29500.0,24.0784,24.0784,24.0219,24.0219,29500.0
2005-09-02 14:40:00,38.24,38.27,38.22,38.22,22300.0,24.0282,24.047,24.0156,24.0156,22300.0
2005-09-02 14:50:00,38.21,38.21,38.17,38.2,27100.0,24.0093,24.0093,23.9842,24.003,27100.0
2005-09-02 15:00:00,38.19,38.2,38.17,38.17,30200.0,23.9967,24.003,23.9842,23.9842,30200.0
2005-09-02 15:10:00,38.17,38.2,38.17,38.2,21100.0,23.9842,24.003,23.9842,24.003,21100.0
2005-09-02 15:20:00,38.21,38.25,38.19,38.24,50900.0,24.0093,24.0344,23.9967,24.0282,50900.0
2005-09-02 15:30:00,38.24,38.29,38.24,38.29,143300.0,24.0282,24.0596,24.0282,24.0596,143300.0
2005-09-02 15:40:00,38.28,38.28,38.24,38.27,41500.0,24.0533,24.0533,24.0282,24.047,41500.0
2005-09-02 15:50:00,38.27,38.27,37.99,37.99,279200.0,24.047,24.047,23.8711,23.8711,279200.0
2005-09-06 09:30:00,38.0,38.06,38.0,38.05,56000.0,23.8774,23.9151,23.8774,23.9088,56000.0
2005-09-06 09:40:00,38.08,38.1,38.0,38.0,118000.0,23.9276,23.9402,23.8774,23.8774,118000.0
2005-09-06 09:50:00,38.0,38.05,37.96,38.0,223200.0,23.8774,23.9088,23.8522,23.8774,223200.0
2005-09-06 10:00:00,38.0,38.05,37.98,38.05,117200.0,23.8774,23.9088,23.8648,23.9088,117200.0
2005-09-06 10:10:00,38.06,38.09,38.0,38.05,94300.0,23.9151,23.9339,23.8774,23.9088,94300.0
2005-09-06 10:20:00,38.05,38.19,38.04,38.19,64500.0,23.9088,23.9967,23.9025,23.9967,64500.0
2005-09-06 10:30:00,38.19,38.34,38.19,38.33,82100.0,23.9967,24.091,23.9967,24.0847,82100.0
2005-09-06 10:40:00,38.34,38.39,38.33,38.34,47400.0,24.091,24.1224,24.0847,24.091,47400.0
2005-09-06 10:50:00,38.35,38.35,38.22,38.23,43400.0,24.0973,24.0973,24.0156,24.0219,43400.0
2005-09-06 11:00:00,38.22,38.22,38.14,38.18,61800.0,24.0156,24.0156,23.9653,23.9905,61800.0
2005-09-06 11:10:00,38.17,38.24,38.17,38.23,52500.0,23.9842,24.0282,23.9842,24.0219,52500.0
2005-09-06 11:20:00,38.23,38.24,38.22,38.24,27600.0,24.0219,24.0282,24.0156,24.0282,27600.0
2005-09-06 11:30:00,38.24,38.25,38.18,38.18,97300.0,24.0282,24.0344,23.9905,23.9905,97300.0
2005-09-06 11:40:00,38.18,38.18,38.14,38.15,33400.0,23.9905,23.9905,23.9653,23.9716,33400.0
2005-09-06 11:50:00,38.15,38.16,38.11,38.12,26500.0,23.9716,23.9779,23.9465,23.9528,26500.0
2005-09-06 12:00:00,38.12,38.12,38.09,38.12,26500.0,23.9528,23.9528,23.9339,23.9528,26500.0
2005-09-06 12:10:00,38.12,38.16,38.1,38.16,20700.0,23.9528,23.9779,23.9402,23.9779,20700.0
2005-09-06 12:20:00,38.15,38.17,38.13,38.13,19800.0,23.9716,23.9842,23.959,23.959,19800.0
2005-09-06 12:30:00,38.14,38.14,38.11,38.12,25800.0,23.9653,23.9653,23.9465,23.9528,25800.0
2005-09-06 12:40:00,38.12,38.13,38.1,38.12,22700.0,23.9528,23.959,23.9402,23.9528,22700.0
2005-09-06 12:50:00,38.12,38.15,38.11,38.15,24000.0,23.9528,23.9716,23.9465,23.9716,24000.0
2005-09-06 13:00:00,38.15,38.18,38.14,38.14,22900.0,23.9716,23.9905,23.9653,23.9653,22900.0
2005-09-06 13:10:00,38.14,38.14,38.09,38.09,21200.0,23.9653,23.9653,23.9339,23.9339,21200.0
2005-09-06 13:20:00,38.1,38.1,38.05,38.08,22400.0,23.9402,23.9402,23.9088,23.9276,22400.0
2005-09-06 13:30:00,38.08,38.13,38.07,38.13,18600.0,23.9276,23.959,23.9213,23.959,18600.0
2005-09-06 13:40:00,38.12,38.16,38.12,38.16,17700.0,23.9528,23.9779,23.9528,23.9779,17700.0
2005-09-06 13:50:00,38.15,38.24,38.15,38.23,23600.0,23.9716,24.0282,23.9716,24.0219,23600.0
2005-09-06 14:00:00,38.23,38.25,38.17,38.17,24300.0,24.0219,24.0344,23.9842,23.9842,24300.0
2005-09-06 14:10:00,38.16,38.17,38.13,38.13,30100.0,23.9779,23.9842,23.959,23.959,30100.0
2005-09-06 14:20:00,38.13,38.14,38.04,38.05,37300.0,23.959,23.9653,23.9025,23.9088,37300.0
2005-09-06 14:30:00,38.06,38.07,38.03,38.04,25500.0,23.9151,23.9213,23.8962,23.9025,25500.0
2005-09-06 14:40:00,38.04,38.06,38.01,38.03,26300.0,23.9025,23.9151,23.8836,23.8962,26300.0
2005-09-06 14:50:00,38.03,38.08,38.02,38.08,20300.0,23.8962,23.9276,23.8899,23.9276,20300.0
2005-09-06 15:00:00,38.08,38.1,38.04,38.05,32700.0,23.9276,23.9402,23.9025,23.9088,32700.0
2005-09-06 15:10:00,38.05,38.12,38.04,38.1,46700.0,23.9088,23.9528,23.9025,23.9402,46700.0
2005-09-06 15:20:00,38.1,38.11,38.03,38.03,28600.0,23.9402,23.9465,23.8962,23.8962,28600.0
2005-09-06 15:30:00,38.03,38.08,38.02,38.07,36300.0,23.8962,23.9276,23.8899,23.9213,36300.0
2005-09-06 15:40:00,38.07,38.16,38.07,38.15,32700.0,23.9213,23.9779,23.9213,23.9716,32700.0
2005-09-06 15:50:00,38.15,38.16,38.11,38.12,70600.0,23.9716,23.9779,23.9465,23.9528,70600.0
2005-09-07 09:30:00,38.12,38.35,38.06,38.34,85600.0,23.9528,24.0973,23.9151,24.091,85600.0
2005-09-07 09:40:00,38.35,38.4,38.22,38.23,104900.0,24.0973,24.1287,24.0156,24.0219,104900.0
2005-09-07 09:50:00,38.22,38.29,38.21,38.24,41300.0,24.0156,24.0596,24.0093,24.0282,41300.0
2005-09-07 10:00:00,38.24,38.29,38.22,38.25,83600.0,24.0282,24.0596,24.0156,24.0344,83600.0
2005-09-07 10:10:00,38.25,38.27,38.24,38.26,23400.0,24.0344,24.047,24.0282,24.0407,23400.0
2005-09-07 10:20:00,38.26,38.33,38.26,38.29,42600.0,24.0407,24.0847,24.0407,24.0596,42600.0
2005-09-07 10:30:00,38.29,38.42,38.29,38.42,25600.0,24.0596,24.1413,24.0596,24.1413,25600.0
2005-09-07 10:40:00,38.43,38.47,38.36,38.38,33800.0,24.1475,24.1727,24.1036,24.1161,33800.0
2005-09-07 10:50:00,38.39,38.41,38.37,38.39,15300.0,24.1224,24.135,24.1098,24.1224,15300.0
2005-09-07 11:00:00,38.39,38.43,38.36,38.4,39300.0,24.1224,24.1475,24.1036,24.1287,39300.0
2005-09-07 11:10:00,38.39,38.39,38.31,38.31,34400.0,24.1224,24.1224,24.0721,24.0721,34400.0
2005-09-07 11:20:00,38.31,38.34,38.31,38.33,18400.0,24.0721,24.091,24.0721,24.0847,18400.0
2005-09-07 11:30:00,38.33,38.39,38.33,38.39,21500.0,24.0847,24.1224,24.0847,24.1224,21500.0
2005-09-07 11:40:00,38.4,38.44,38.4,38.44,22300.0,24.1287,24.1538,24.1287,24.1538,22300.0
2005-09-07 11:50:00,38.43,38.44,38.41,38.41,30700.0,24.1475,24.1538,24.135,24.135,30700.0
2005-09-07 12:00:00,38.41,38.43,38.41,38.43,32600.0,24.135,24.1475,24.135,24.1475,32600.0
2005-09-07 12:10:00,38.42,38.44,38.41,38.41,32500.0,24.1413,24.1538,24.135,24.135,32500.0
2005-09-07 12:20:00,38.41,38.43,38.4,38.43,11800.0,24.135,24.1475,24.1287,24.1475,11800.0
2005-09-07 12:30:00,38.43,38.45,38.43,38.45,22200.0,24.1475,24.1601,24.1475,24.1601,22200.0
2005-09-07 12:40:00,38.44,38.44,38.41,38.42,25500.0,24.1538,24.1538,24.135,24.1413,25500.0
2005-09-07 12:50:00,38.42,38.45,38.42,38.43,13000.0,24.1413,24.1601,24.1413,24.1475,13000.0
2005-09-07 13:00:00,38.42,38.45,38.36,38.45,25200.0,24.1413,24.1601,24.1036,24.1601,25200.0
2005-09-07 13:10:00,38.44,38.5,38.43,38.49,19700.0,24.1538,24.1915,24.1475,24.1852,19700.0
2005-09-07 13:20:00,38.49,38.49,38.44,38.47,28700.0,24.1852,24.1852,24.1538,24.1727,28700.0
2005-09-07 13:30:00,38.49,38.49,38.46,38.46,27600.0,24.1852,24.1852,24.1664,24.1664,27600.0
2005-09-07 13:40:00,38.45,38.46,38.44,38.45,17800.0,24.1601,24.1664,24.1538,24.1601,17800.0
2005-09-07 13:50:00,38.46,38.47,38.42,38.44,27100.0,24.1664,24.1727,24.1413,24.1538,27100.0
2005-09-07 14:00:00,38.43,38.46,38.4,38.43,29000.0,24.1475,24.1664,24.1287,24.1475,29000.0
2005-09-07 14:10:00,38.41,38.41,38.25,38.26,32600.0,24.135,24.135,24.0344,24.0407,32600.0
2005-09-07 14:20:00,38.26,38.29,38.25,38.28,22100.0,24.0407,24.0596,24.0344,24.0533,22100.0
2005-09-07 14:30:00,38.28,38.31,38.27,38.31,29700.0,24.0533,24.0721,24.047,24.0721,29700.0
2005-09-07 14:40:00,38.31,38.45,38.31,38.45,84000.0,24.0721,24.1601,24.0721,24.1601,84000.0
2005-09-07 14:50:00,38.44,38.48,38.42,38.48,22100.0,24.1538,24.179,24.1413,24.179,22100.0
2005-09-07 15:00:00,38.48,38.5,38.44,38.5,34500.0,24.179,24.1915,24.1538,24.1915,34500.0
2005-09-07 15:10:00,38.49,38.52,38.47,38.5,29600.0,24.1852,24.2041,24.1727,24.1915,29600.0
2005-09-07 15:20:00,38.5,38.5,38.45,38.46,20100.0,24.1915,24.1915,24.1601,24.1664,20100.0
2005-09-07 15:30:00,38.47,38.51,38.47,38.5,27600.0,24.1727,24.1978,24.1727,24.1915,27600.0
2005-09-07 15:40:00,38.51,38.54,38.5,38.53,56900.0,24.1978,24.2167,24.1915,24.2104,56900.0
2005-09-07 15:50:00,38.52,38.53,38.49,38.49,48000.0,24.2041,24.2104,24.1852,24.1852,48000.0
2005-09-08 09:30:00,38.4,38.58,38.38,38.38,41500.0,24.1287,24.2418,24.1161,24.1161,41500.0
2005-09-08 09:40:00,38.38,38.57,38.38,38.44,38000.0,24.1161,24.2355,24.1161,24.1538,38000.0
2005-09-08 09:50:00,38.44,38.55,38.39,38.53,45800.0,24.1538,24.223,24.1224,24.2104,45800.0
2005-09-08 10:00:00,38.54,38.6,38.5,38.5,27100.0,24.2167,24.2544,24.1915,24.1915,27100.0
2005-09-08 10:10:00,38.5,38.53,38.49,38.5,40800.0,24.1915,24.2104,24.1852,24.1915,40800.0
2005-09-08 10:20:00,38.5,38.54,38.43,38.52,38900.0,24.1915,24.2167,24.1475,24.2041,38900.0
2005-09-08 10:30:00,38.52,38.55,38.49,38.51,41300.0,24.2041,24.223,24.1852,24.1978,41300.0
2005-09-08 10:40:00,38.49,38.49,38.38,38.45,31000.0,24.1852,24.1852,24.1161,24.1601,31000.0
2005-09-08 10:50:00,38.46,38.48,38.42,38.45,19100.0,24.1664,24.179,24.1413,24.1601,19100.0
2005-09-08 11:00:00,38.45,38.46,38.43,38.45,23600.0,24.1601,24.1664,24.1475,24.1601,23600.0
2005-09-08 11:10:00,38.45,38.49,38.39,38.46,38600.0,24.1601,24.1852,24.1224,24.1664,38600.0
2005-09-08 11:20:00,38.45,38.48,38.43,38.45,90100.0,24.1601,24.179,24.1475,24.1601,90100.0
2005-09-08 11:30:00,38.45,38.49,38.41,38.44,17800.0,24.1601,24.1852,24.135,24.1538,17800.0
2005-09-08 11:40:00,38.43,38.46,38.39,38.42,17500.0,24.1475,24.1664,24.1224,24.1413,17500.0
2005-09-08 11:50:00,38.42,38.44,38.37,38.38,24100.0,24.1413,24.1538,24.1098,24.1161,24100.0
2005-09-08 12:00:00,38.39,38.39,38.35,38.35,34600.0,24.1224,24.1224,24.0973,24.0973,34600.0
2005-09-08 12:10:00,38.34,38.34,38.29,38.29,27000.0,24.091,24.091,24.0596,24.0596,27000.0
2005-09-08 12:20:00,38.28,38.29,38.26,38.26,12400.0,24.0533,24.0596,24.0407,24.0407,12400.0
2005-09-08 12:30:00,38.26,38.28,38.24,38.26,11500.0,24.0407,24.0533,24.0282,24.0407,11500.0
2005-09-08 12:40:00,38.27,38.28,38.25,38.26,11200.0,24.047,24.0533,24.0344,24.0407,11200.0
2005-09-08 12:50:00,38.26,38.28,38.23,38.23,19500.0,24.0407,24.0533,24.0219,24.0219,19500.0
2005-09-08 13:00:00,38.23,38.24,38.22,38.22,11400.0,24.0219,24.0282,24.0156,24.0156,11400.0
2005-09-08 13:10:00,38.22,38.22,38.16,38.19,46700.0,24.0156,24.0156,23.9779,23.9967,46700.0
2005-09-08 13:20:00,38.19,38.22,38.19,38.2,26700.0,23.9967,24.0156,23.9967,24.003,26700.0
2005-09-08 13:30:00,38.2,38.21,38.14,38.14,82100.0,24.003,24.0093,23.9653,23.9653,82100.0
2005-09-08 13:40:00,38.14,38.15,38.1,38.15,53300.0,23.9653,23.9716,23.9402,23.9716,53300.0
2005-09-08 13:50:00,38.15,38.21,38.15,38.2,17500.0,23.9716,24.0093,23.9716,24.003,17500.0
2005-09-08 14:00:00,38.2,38.21,38.17,38.17,20100.0,24.003,24.0093,23.9842,23.9842,20100.0
2005-09-08 14:10:00,38.17,38.18,38.06,38.12,37200.0,23.9842,23.9905,23.9151,23.9528,37200.0
2005-09-08 14:20:00,38.12,38.16,38.03,38.05,32400.0,23.9528,23.9779,23.8962,23.9088,32400.0
2005-09-08 14:30:00,38.05,38.07,38.03,38.05,41300.0,23.9088,23.9213,23.8962,23.9088,41300.0
2005-09-08 14:40:00,38.05,38.11,38.02,38.11,49100.0,23.9088,23.9465,23.8899,23.9465,49100.0
2005-09-08 14:50:00,38.11,38.11,38.03,38.05,52000.0,23.9465,23.9465,23.8962,23.9088,52000.0
2005-09-08 15:00:00,38.04,38.04,37.99,38.01,25200.0,23.9025,23.9025,23.8711,23.8836,25200.0
2005-09-08 15:10:00,38.0,38.04,37.97,38.01,29700.0,23.8774,23.9025,23.8585,23.8836,29700.0
2005-09-08 15:20:00,38.01,38.01,37.93,37.94,32700.0,23.8836,23.8836,23.8334,23.8397,32700.0
2005-09-08 15:30:00,37.94,37.98,37.92,37.96,35200.0,23.8397,23.8648,23.8271,23.8522,35200.0
2005-09-08 15:40:00,37.96,38.02,37.95,38.0,35900.0,23.8522,23.8899,23.8459,23.8774,35900.0
2005-09-08 15:50:00,38.0,38.01,37.94,37.95,60600.0,23.8774,23.8836,23.8397,23.8459,60600.0
2005-09-09 09:30:00,37.97,38.22,37.9,38.22,48100.0,23.8585,24.0156,23.8145,24.0156,48100.0
2005-09-09 09:40:00,38.22,38.39,38.08,38.17,53100.0,24.0156,24.1224,23.9276,23.9842,53100.0
2005-09-09 09:50:00,38.19,38.19,38.01,38.01,43600.0,23.9967,23.9967,23.8836,23.8836,43600.0
2005-09-09 10:00:00,38.02,38.2,38.02,38.18,22000.0,23.8899,24.003,23.8899,23.9905,22000.0
2005-09-09 10:10:00,38.17,38.27,38.17,38.26,130100.0,23.9842,24.047,23.9842,24.0407,130100.0
2005-09-09 10:20:00,38.27,38.27,38.15,38.15,157200.0,24.047,24.047,23.9716,23.9716,157200.0
2005-09-09 10:30:00,38.14,38.17,38.13,38.14,309300.0,23.9653,23.9842,23.959,23.9653,309300.0
2005-09-09 10:40:00,38.14,38.14,38.06,38.09,36600.0,23.9653,23.9653,23.9151,23.9339,36600.0
2005-09-09 10:50:00,38.09,38.14,38.06,38.11,22400.0,23.9339,23.9653,23.9151,23.9465,22400.0
2005-09-09 11:00:00,38.12,38.17,38.11,38.17,32700.0,23.9528,23.9842,23.9465,23.9842,32700.0
2005-09-09 11:10:00,38.17,38.2,38.14,38.15,23000.0,23.9842,24.003,23.9653,23.9716,23000.0
2005-09-09 11:20:00,38.15,38.24,38.15,38.23,50400.0,23.9716,24.0282,23.9716,24.0219,50400.0
2005-09-09 11:30:00,38.22,38.24,38.16,38.18,27900.0,24.0156,24.0282,23.9779,23.9905,27900.0
2005-09-09 11:40:00,38.17,38.3,38.17,38.28,23100.0,23.9842,24.0659,23.9842,24.0533,23100.0
2005-09-09 11:50:00,38.28,38.3,38.2,38.23,47600.0,24.0533,24.0659,24.003,24.0219,47600.0
2005-09-09 12:00:00,38.21,38.29,38.2,38.22,22600.0,24.0093,24.0596,24.003,24.0156,22600.0
2005-09-09 12:10:00,38.22,38.23,38.17,38.19,19300.0,24.0156,24.0219,23.9842,23.9967,19300.0
2005-09-09 12:20:00,38.2,38.28,38.18,38.26,12300.0,24.003,24.0533,23.9905,24.0407,12300.0
2005-09-09 12:30:00,38.28,38.36,38.26,38.35,7400.0,24.0533,24.1036,24.0407,24.0973,7400.0
2005-09-09 12:40:00,38.34,38.37,38.31,38.31,11400.0,24.091,24.1098,24.0721,24.0721,11400.0
2005-09-09 12:50:00,38.33,38.35,38.32,38.35,10300.0,24.0847,24.0973,24.0784,24.0973,10300.0
2005-09-09 13:00:00,38.34,38.39,38.34,38.38,61300.0,24.091,24.1224,24.091,24.1161,61300.0
2005-09-09 13:10:00,38.39,38.4,38.36,38.38,23600.0,24.1224,24.1287,24.1036,24.1161,23600.0
2005-09-09 13:20:00,38.38,38.44,38.36,38.41,15200.0,24.1161,24.1538,24.1036,24.135,15200.0
2005-09-09 13:30:00,38.41,38.45,38.39,38.39,25200.0,24.135,24.1601,24.1224,24.1224,25200.0
2005-09-09 13:40:00,38.41,38.47,38.37,38.45,35800.0,24.135,24.1727,24.1098,24.1601,35800.0
2005-09-09 13:50:00,38.45,38.45,38.41,38.41,21600.0,24.1601,24.1601,24.135,24.135,21600.0
2005-09-09 14:00:00,38.41,38.44,38.33,38.35,32000.0,24.135,24.1538,24.0847,24.0973,32000.0
2005-09-09 14:10:00,38.35,38.42,38.34,38.37,20800.0,24.0973,24.1413,24.091,24.1098,20800.0
2005-09-09 14:20:00,38.36,38.47,38.36,38.47,12000.0,24.1036,24.1727,24.1036,24.1727,12000.0
2005-09-09 14:30:00,38.47,38.53,38.47,38.51,23300.0,24.1727,24.2104,24.1727,24.1978,23300.0
2005-09-09 14:40:00,38.51,38.57,38.49,38.55,41100.0,24.1978,24.2355,24.1852,24.223,41100.0
2005-09-09 14:50:00,38.56,38.56,38.42,38.42,34400.0,24.2292,24.2292,24.1413,24.1413,34400.0
2005-09-09 15:00:00,38.43,38.49,38.43,38.49,15500.0,24.1475,24.1852,24.1475,24.1852,15500.0
2005-09-09 15:10:00,38.49,38.49,38.42,38.43,27200.0,24.1852,24.1852,24.1413,24.1475,27200.0
2005-09-09 15:20:00,38.42,38.48,38.42,38.47,27700.0,24.1413,24.179,24.1413,24.1727,27700.0
2005-09-09 15:30:00,38.47,38.47,38.4,38.47,43400.0,24.1727,24.1727,24.1287,24.1727,43400.0
2005-09-09 15:40:00,38.48,38.5,38.47,38.48,39000.0,24.179,24.1915,24.1727,24.179,39000.0
2005-09-09 15:50:00,38.49,38.49,38.42,38.48,62800.0,24.1852,24.1852,24.1413,24.179,62800.0
2005-09-12 09:30:00,38.5,38.61,38.3,38.3,71000.0,24.1915,24.2607,24.0659,24.0659,71000.0
2005-09-12 09:40:00,38.32,38.45,38.3,38.38,52900.0,24.0784,24.1601,24.0659,24.1161,52900.0
2005-09-12 09:50:00,38.38,38.47,38.31,38.46,49900.0,24.1161,24.1727,24.0721,24.1664,49900.0
2005-09-12 10:00:00,38.46,38.46,38.35,38.43,49700.0,24.1664,24.1664,24.0973,24.1475,49700.0
2005-09-12 10:10:00,38.44,38.44,38.32,38.36,33300.0,24.1538,24.1538,24.0784,24.1036,33300.0
2005-09-12 10:20:00,38.36,38.42,38.29,38.41,33600.0,24.1036,24.1413,24.0596,24.135,33600.0
2005-09-12 10:30:00,38.4,38.42,38.37,38.42,18000.0,24.1287,24.1413,24.1098,24.1413,18000.0
2005-09-12 10:40:00,38.42,38.48,38.42,38.47,22300.0,24.1413,24.179,24.1413,24.1727,22300.0
2005-09-12 10:50:00,38.48,38.48,38.38,38.38,15500.0,24.179,24.179,24.1161,24.1161,15500.0
2005-09-12 11:00:00,38.38,38.39,38.37,38.38,30400.0,24.1161,24.1224,24.1098,24.1161,30400.0
2005-09-12 11:10:00,38.38,38.39,38.35,38.36,32600.0,24.1161,24.1224,24.0973,24.1036,32600.0
2005-09-12 11:20:00,38.35,38.4,38.31,38.32,17400.0,24.0973,24.1287,24.0721,24.0784,17400.0
2005-09-12 11:30:00,38.32,38.32,38.28,38.29,10600.0,24.0784,24.0784,24.0533,24.0596,10600.0
2005-09-12 11:40:00,38.29,38.32,38.24,38.24,14500.0,24.0596,24.0784,24.0282,24.0282,14500.0
2005-09-12 11:50:00,38.24,38.26,38.16,38.17,12500.0,24.0282,24.0407,23.9779,23.9842,12500.0
2005-09-12 12:00:00,38.17,38.17,38.06,38.07,23400.0,23.9842,23.9842,23.9151,23.9213,23400.0
2005-09-12 12:10:00,38.06,38.12,38.06,38.12,23100.0,23.9151,23.9528,23.9151,23.9528,23100.0
2005-09-12 12:20:00,38.12,38.2,38.11,38.2,15800.0,23.9528,24.003,23.9465,24.003,15800.0
2005-09-12 12:30:00,38.2,38.21,38.09,38.1,14600.0,24.003,24.0093,23.9339,23.9402,14600.0
2005-09-12 12:40:00,38.1,38.1,38.07,38.07,3500.0,23.9402,23.9402,23.9213,23.9213,3500.0
2005-09-12 12:50:00,38.07,38.12,38.07,38.08,19400.0,23.9213,23.9528,23.9213,23.9276,19400.0
2005-09-12 13:00:00,38.08,38.18,38.07,38.17,17100.0,23.9276,23.9905,23.9213,23.9842,17100.0
2005-09-12 13:10:00,38.18,38.18,38.13,38.14,10100.0,23.9905,23.9905,23.959,23.9653,10100.0
2005-09-12 13:20:00,38.14,38.14,38.09,38.09,11000.0,23.9653,23.9653,23.9339,23.9339,11000.0
2005-09-12 13:30:00,38.08,38.13,38.04,38.1,20400.0,23.9276,23.959,23.9025,23.9402,20400.0
2005-09-12 13:40:00,38.1,38.11,38.07,38.09,11100.0,23.9402,23.9465,23.9213,23.9339,11100.0
2005-09-12 13:50:00,38.09,38.09,37.95,37.95,15200.0,23.9339,23.9339,23.8459,23.8459,15200.0
2005-09-12 14:00:00,37.95,38.09,37.92,38.09,32100.0,23.8459,23.9339,23.8271,23.9339,32100.0
2005-09-12 14:10:00,38.07,38.14,38.05,38.14,22600.0,23.9213,23.9653,23.9088,23.9653,22600.0
2005-09-12 14:20:00,38.14,38.15,38.09,38.1,18900.0,23.9653,23.9716,23.9339,23.9402,18900.0
2005-09-12 14:30:00,38.11,38.12,38.06,38.09,24400.0,23.9465,23.9528,23.9151,23.9339,24400.0
2005-09-12 14:40:00,38.09,38.11,38.07,38.11,18900.0,23.9339,23.9465,23.9213,23.9465,18900.0
2005-09-12 14:50:00,38.12,38.15,38.1,38.15,20600.0,23.9528,23.9716,23.9402,23.9716,20600.0
2005-09-12 15:00:00,38.14,38.14,38.09,38.12,24600.0,23.9653,23.9653,23.9339,23.9528,24600.0
2005-09-12 15:10:00,38.11,38.2,38.11,38.18,22700.0,23.9465,24.003,23.9465,23.9905,22700.0
2005-09-12 15:20:00,38.18,38.23,38.15,38.21,23300.0,23.9905,24.0219,23.9716,24.0093,23300.0
2005-09-12 15:30:00,38.2,38.2,38.07,38.09,25300.0,24.003,24.003,23.9213,23.9339,25300.0
2005-09-12 15:40:00,38.09,38.14,38.06,38.08,35200.0,23.9339,23.9653,23.9151,23.9276,35200.0
2005-09-12 15:50:00,38.07,38.1,38.03,38.08,47000.0,23.9213,23.9402,23.8962,23.9276,47000.0
2005-09-13 09:30:00,38.03,38.14,37.96,38.12,55300.0,23.8962,23.9653,23.8522,23.9528,55300.0
2005-09-13 09:40:00,38.13,38.17,37.9,38.03,32400.0,23.959,23.9842,23.8145,23.8962,32400.0
2005-09-13 09:50:00,38.03,38.06,37.96,37.97,52800.0,23.8962,23.9151,23.8522,23.8585,52800.0
2005-09-13 10:00:00,37.98,38.0,37.9,37.9,68400.0,23.8648,23.8774,23.8145,23.8145,68400.0
2005-09-13 10:10:00,37.9,37.98,37.88,37.98,26000.0,23.8145,23.8648,23.802,23.8648,26000.0
2005-09-13 10:20:00,37.99,38.05,37.99,38.05,36200.0,23.8711,23.9088,23.8711,23.9088,36200.0
2005-09-13 10:30:00,38.05,38.05,38.01,38.01,18900.0,23.9088,23.9088,23.8836,23.8836,18900.0
2005-09-13 10:40:00,38.01,38.03,38.0,38.02,42500.0,23.8836,23.8962,23.8774,23.8899,42500.0
2005-09-13 10:50:00,38.02,38.04,38.0,38.01,18900.0,23.8899,23.9025,23.8774,23.8836,18900.0
2005-09-13 11:00:00,38.02,38.03,38.0,38.01,14900.0,23.8899,23.8962,23.8774,23.8836,14900.0
2005-09-13 11:10:00,38.01,38.01,37.97,37.98,42200.0,23.8836,23.8836,23.8585,23.8648,42200.0
2005-09-13 11:20:00,37.99,38.02,37.99,38.01,16400.0,23.8711,23.8899,23.8711,23.8836,16400.0
2005-09-13 11:30:00,38.01,38.03,38.0,38.01,17100.0,23.8836,23.8962,23.8774,23.8836,17100.0
2005-09-13 11:40:00,38.01,38.03,38.0,38.02,14100.0,23.8836,23.8962,23.8774,23.8899,14100.0
2005-09-13 11:50:00,38.02,38.02,37.99,38.0,21800.0,23.8899,23.8899,23.8711,23.8774,21800.0
2005-09-13 12:00:00,38.01,38.01,37.97,37.97,66400.0,23.8836,23.8836,23.8585,23.8585,66400.0
2005-09-13 12:10:00,37.98,37.99,37.98,37.98,6000.0,23.8648,23.8711,23.8648,23.8648,6000.0
2005-09-13 12:20:00,37.99,38.0,37.98,37.98,9500.0,23.8711,23.8774,23.8648,23.8648,9500.0
2005-09-13 12:30:00,37.99,38.0,37.98,37.99,6500.0,23.8711,23.8774,23.8648,23.8711,6500.0
2005-09-13 12:40:00,37.99,38.0,37.96,37.97,13900.0,23.8711,23.8774,23.8522,23.8585,13900.0
2005-09-13 12:50:00,37.97,37.98,37.96,37.98,6500.0,23.8585,23.8648,23.8522,23.8648,6500.0
2005-09-13 13:00:00,37.98,38.0,37.96,37.96,11800.0,23.8648,23.8774,23.8522,23.8522,11800.0
2005-09-13 13:10:00,37.96,37.98,37.91,37.96,31400.0,23.8522,23.8648,23.8208,23.8522,31400.0
2005-09-13 13:20:00,37.96,37.99,37.95,37.99,9600.0,23.8522,23.8711,23.8459,23.8711,9600.0
2005-09-13 13:30:00,37.99,38.02,37.99,38.0,28500.0,23.8711,23.8899,23.8711,23.8774,28500.0
2005-09-13 13:40:00,38.0,38.0,37.94,37.96,15700.0,23.8774,23.8774,23.8397,23.8522,15700.0
2005-09-13 13:50:00,37.96,38.0,37.96,37.97,7000.0,23.8522,23.8774,23.8522,23.8585,7000.0
2005-09-13 14:00:00,37.97,38.03,37.95,38.01,23200.0,23.8585,23.8962,23.8459,23.8836,23200.0
2005-09-13 14:10:00,38.01,38.1,38.01,38.04,49500.0,23.8836,23.9402,23.8836,23.9025,49500.0
2005-09-13 14:20:00,38.05,38.14,38.02,38.04,33200.0,23.9088,23.9653,23.8899,23.9025,33200.0
2005-09-13 14:30:00,38.05,38.11,38.03,38.09,15200.0,23.9088,23.9465,23.8962,23.9339,15200.0
2005-09-13 14:40:00,38.1,38.16,38.09,38.16,9800.0,23.9402,23.9779,23.9339,23.9779,9800.0
2005-09-13 14:50:00,38.16,38.18,38.13,38.13,14100.0,23.9779,23.9905,23.959,23.959,14100.0
2005-09-13 15:00:00,38.13,38.13,38.07,38.08,41900.0,23.959,23.959,23.9213,23.9276,41900.0
2005-09-13 15:10:00,38.07,38.11,38.04,38.07,14900.0,23.9213,23.9465,23.9025,23.9213,14900.0
2005-09-13 15:20:00,38.07,38.15,38.05,38.12,44100.0,23.9213,23.9716,23.9088,23.9528,44100.0
2005-09-13 15:30:00,38.13,38.16,38.06,38.07,34400.0,23.959,23.9779,23.9151,23.9213,34400.0
2005-09-13 15:40:00,38.06,38.06,38.0,38.06,28900.0,23.9151,23.9151,23.8774,23.9151,28900.0
2005-09-13 15:50:00,38.06,38.06,38.01,38.03,33800.0,23.9151,23.9151,23.8836,23.8962,33800.0
2005-09-14 09:30:00,38.08,38.14,38.02,38.06,26600.0,23.9276,23.9653,23.8899,23.9151,26600.0
2005-09-14 09:40:00,38.07,38.14,38.0,38.04,32700.0,23.9213,23.9653,23.8774,23.9025,32700.0
2005-09-14 09:50:00,38.04,38.1,37.98,38.08,26000.0,23.9025,23.9402,23.8648,23.9276,26000.0
2005-09-14 10:00:00,38.09,38.12,38.05,38.05,16900.0,23.9339,23.9528,23.9088,23.9088,16900.0
2005-09-14 10:10:00,38.04,38.08,37.96,37.97,22100.0,23.9025,23.9276,23.8522,23.8585,22100.0
2005-09-14 10:20:00,37.97,38.01,37.96,37.97,28000.0,23.8585,23.8836,23.8522,23.8585,28000.0
2005-09-14 10:30:00,37.96,38.06,37.95,38.0,36200.0,23.8522,23.9151,23.8459,23.8774,36200.0
2005-09-14 10:40:00,38.0,38.07,37.97,37.97,21300.0,23.8774,23.9213,23.8585,23.8585,21300.0
2005-09-14 10:50:00,37.97,38.07,37.97,38.04,13000.0,23.8585,23.9213,23.8585,23.9025,13000.0
2005-09-14 11:00:00,38.04,38.17,38.04,38.17,16800.0,23.9025,23.9842,23.9025,23.9842,16800.0
2005-09-14 11:10:00,38.17,38.18,38.05,38.06,15100.0,23.9842,23.9905,23.9088,23.9151,15100.0
2005-09-14 11:20:00,38.06,38.19,38.06,38.19,16000.0,23.9151,23.9967,23.9151,23.9967,16000.0
2005-09-14 11:30:00,38.19,38.28,38.19,38.27,15000.0,23.9967,24.0533,23.9967,24.047,15000.0
2005-09-14 11:40:00,38.27,38.28,38.25,38.25,11400.0,24.047,24.0533,24.0344,24.0344,11400.0
2005-09-14 11:50:00,38.24,38.26,38.16,38.16,19900.0,24.0282,24.0407,23.9779,23.9779,19900.0
2005-09-14 12:00:00,38.16,38.17,38.13,38.16,9700.0,23.9779,23.9842,23.959,23.9779,9700.0
2005-09-14 12:10:00,38.17,38.26,38.17,38.24,9800.0,23.9842,24.0407,23.9842,24.0282,9800.0
2005-09-14 12:20:00,38.25,38.3,38.25,38.28,16400.0,24.0344,24.0659,24.0344,24.0533,16400.0
2005-09-14 12:30:00,38.28,38.28,38.25,38.26,20600.0,24.0533,24.0533,24.0344,24.0407,20600.0
2005-09-14 12:40:00,38.26,38.3,38.26,38.28,11000.0,24.0407,24.0659,24.0407,24.0533,11000.0
2005-09-14 12:50:00,38.28,38.29,38.26,38.28,14000.0,24.0533,24.0596,24.0407,24.0533,14000.0
2005-09-14 13:00:00,38.29,38.35,38.29,38.35,15200.0,24.0596,24.0973,24.0596,24.0973,15200.0
2005-09-14 13:10:00,38.35,38.36,38.33,38.34,13700.0,24.0973,24.1036,24.0847,24.091,13700.0
2005-09-14 13:20:00,38.34,38.35,38.31,38.32,9700.0,24.091,24.0973,24.0721,24.0784,9700.0
2005-09-14 13:30:00,38.31,38.32,38.21,38.21,11300.0,24.0721,24.0784,24.0093,24.0093,11300.0
2005-09-14 13:40:00,38.21,38.21,38.1,38.12,21700.0,24.0093,24.0093,23.9402,23.9528,21700.0
2005-09-14 13:50:00,38.13,38.2,38.12,38.2,23400.0,23.959,24.003,23.9528,24.003,23400.0
2005-09-14 14:00:00,38.2,38.23,38.19,38.22,15600.0,24.003,24.0219,23.9967,24.0156,15600.0
2005-09-14 14:10:00,38.21,38.23,38.09,38.09,24200.0,24.0093,24.0219,23.9339,23.9339,24200.0
2005-09-14 14:20:00,38.09,38.15,38.08,38.15,32700.0,23.9339,23.9716,23.9276,23.9716,32700.0
2005-09-14 14:30:00,38.14,38.22,38.14,38.21,20700.0,23.9653,24.0156,23.9653,24.0093,20700.0
2005-09-14 14:40:00,38.21,38.21,38.14,38.18,14400.0,24.0093,24.0093,23.9653,23.9905,14400.0
2005-09-14 14:50:00,38.19,38.2,38.15,38.15,11800.0,23.9967,24.003,23.9716,23.9716,11800.0
2005-09-14 15:00:00,38.14,38.15,38.0,38.02,26400.0,23.9653,23.9716,23.8774,23.8899,26400.0
2005-09-14 15:10:00,38.0,38.06,37.99,38.03,28400.0,23.8774,23.9151,23.8711,23.8962,28400.0
2005-09-14 15:20:00,38.03,38.09,38.01,38.09,21600.0,23.8962,23.9339,23.8836,23.9339,21600.0
2005-09-14 15:30:00,38.08,38.12,38.08,38.11,18100.0,23.9276,23.9528,23.9276,23.9465,18100.0
2005-09-14 15:40:00,38.09,38.12,38.09,38.11,16500.0,23.9339,23.9528,23.9339,23.9465,16500.0
2005-09-14 15:50:00,38.1,38.1,38.05,38.09,31900.0,23.9402,23.9402,23.9088,23.9339,31900.0
2005-09-15 09:30:00,38.2,38.33,38.11,38.33,42700.0,24.003,24.0847,23.9465,24.0847,42700.0
2005-09-15 09:40:00,38.32,38.43,38.27,38.29,46800.0,24.0784,24.1475,24.047,24.0596,46800.0
2005-09-15 09:50:00,38.26,38.35,38.2,38.34,28800.0,24.0407,24.0973,24.003,24.091,28800.0
2005-09-15 10:00:00,38.35,38.37,38.3,38.32,28800.0,24.0973,24.1098,24.0659,24.0784,28800.0
2005-09-15 10:10:00,38.33,38.34,38.27,38.32,22000.0,24.0847,24.091,24.047,24.0784,22000.0
2005-09-15 10:20:00,38.32,38.34,38.29,38.29,13000.0,24.0784,24.091,24.0596,24.0596,13000.0
2005-09-15 10:30:00,38.29,38.38,38.29,38.31,23200.0,24.0596,24.1161,24.0596,24.0721,23200.0
2005-09-15 10:40:00,38.32,38.33,38.26,38.27,18800.0,24.0784,24.0847,24.0407,24.047,18800.0
2005-09-15 10:50:00,38.27,38.38,38.26,38.34,23100.0,24.047,24.1161,24.0407,24.091,23100.0
2005-09-15 11:00:00,38.34,38.48,38.33,38.48,32200.0,24.091,24.179,24.0847,24.179,32200.0
2005-09-15 11:10:00,38.48,38.49,38.4,38.45,23200.0,24.179,24.1852,24.1287,24.1601,23200.0
2005-09-15 11:20:00,38.44,38.48,38.41,38.44,16600.0,24.1538,24.179,24.135,24.1538,16600.0
2005-09-15 11:30:00,38.44,38.45,38.41,38.44,28200.0,24.1538,24.1601,24.135,24.1538,28200.0
2005-09-15 11:40:00,38.44,38.54,38.4,38.4,22000.0,24.1538,24.2167,24.1287,24.1287,22000.0
2005-09-15 11:50:00,38.4,38.43,38.39,38.39,7700.0,24.1287,24.1475,24.1224,24.1224,7700.0
2005-09-15 12:00:00,38.39,38.43,38.35,38.37,40700.0,24.1224,24.1475,24.0973,24.1098,40700.0
2005-09-15 12:10:00,38.37,38.44,38.36,38.43,14700.0,24.1098,24.1538,24.1036,24.1475,14700.0
2005-09-15 12:20:00,38.43,38.45,38.41,38.43,10800.0,24.1475,24.1601,24.135,24.1475,10800.0
2005-09-15 12:30:00,38.4,38.43,38.38,38.39,10200.0,24.1287,24.1475,24.1161,24.1224,10200.0
2005-09-15 12:40:00,38.38,38.41,38.37,38.38,5900.0,24.1161,24.135,24.1098,24.1161,5900.0
2005-09-15 12:50:00,38.39,38.42,38.37,38.39,10900.0,24.1224,24.1413,24.1098,24.1224,10900.0
2005-09-15 13:00:00,38.38,38.45,38.37,38.45,17300.0,24.1161,24.1601,24.1098,24.1601,17300.0
2005-09-15 13:10:00,38.45,38.48,38.42,38.42,21900.0,24.1601,24.179,24.1413,24.1413,21900.0
2005-09-15 13:20:00,38.42,38.42,38.36,38.36,16300.0,24.1413,24.1413,24.1036,24.1036,16300.0
2005-09-15 13:30:00,38.36,38.36,38.29,38.3,38300.0,24.1036,24.1036,24.0596,24.0659,38300.0
2005-09-15 13:40:00,38.3,38.34,38.29,38.34,18000.0,24.0659,24.091,24.0596,24.091,18000.0
2005-09-15 13:50:00,38.35,38.41,38.35,38.35,16000.0,24.0973,24.135,24.0973,24.0973,16000.0
2005-09-15 14:00:00,38.35,38.38,38.3,38.34,10100.0,24.0973,24.1161,24.0659,24.091,10100.0
2005-09-15 14:10:00,38.34,38.39,38.3,38.3,10200.0,24.091,24.1224,24.0659,24.0659,10200.0
2005-09-15 14:20:00,38.3,38.36,38.3,38.33,27500.0,24.0659,24.1036,24.0659,24.0847,27500.0
2005-09-15 14:30:00,38.33,38.39,38.31,38.31,27000.0,24.0847,24.1224,24.0721,24.0721,27000.0
2005-09-15 14:40:00,38.3,38.39,38.3,38.35,18500.0,24.0659,24.1224,24.0659,24.0973,18500.0
2005-09-15 14:50:00,38.35,38.37,38.34,38.37,10200.0,24.0973,24.1098,24.091,24.1098,10200.0
2005-09-15 15:00:00,38.34,38.37,38.33,38.35,16800.0,24.091,24.1098,24.0847,24.0973,16800.0
2005-09-15 15:10:00,38.35,38.39,38.34,38.34,10600.0,24.0973,24.1224,24.091,24.091,10600.0
2005-09-15 15:20:00,38.34,38.4,38.34,38.34,22700.0,24.091,24.1287,24.091,24.091,22700.0
2005-09-15 15:30:00,38.34,38.36,38.29,38.36,27100.0,24.091,24.1036,24.0596,24.1036,27100.0
2005-09-15 15:40:00,38.35,38.36,38.3,38.32,34600.0,24.0973,24.1036,24.0659,24.0784,34600.0
2005-09-15 15:50:00,38.31,38.38,38.29,38.37,59100.0,24.0721,24.1161,24.0596,24.1098,59100.0
2005-09-16 09:30:00,38.52,38.6,38.5,38.58,348800.0,24.2041,24.2544,24.1915,24.2418,348800.0
2005-09-16 09:40:00,38.58,38.59,38.39,38.46,26100.0,24.2418,24.2481,24.1224,24.1664,26100.0
2005-09-16 09:50:00,38.44,38.46,38.24,38.31,52800.0,24.1538,24.1664,24.0282,24.0721,52800.0
2005-09-16 10:00:00,38.32,38.45,38.26,38.45,52000.0,24.0784,24.1601,24.0407,24.1601,52000.0
2005-09-16 10:10:00,38.45,38.46,38.39,38.39,29100.0,24.1601,24.1664,24.1224,24.1224,29100.0
2005-09-16 10:20:00,38.39,38.41,38.35,38.38,24200.0,24.1224,24.135,24.0973,24.1161,24200.0
2005-09-16 10:30:00,38.39,38.41,38.35,38.41,34000.0,24.1224,24.135,24.0973,24.135,34000.0
2005-09-16 10:40:00,38.42,38.42,38.37,38.4,15700.0,24.1413,24.1413,24.1098,24.1287,15700.0
2005-09-16 10:50:00,38.4,38.41,38.37,38.37,16100.0,24.1287,24.135,24.1098,24.1098,16100.0
2005-09-16 11:00:00,38.4,38.42,38.39,38.41,27000.0,24.1287,24.1413,24.1224,24.135,27000.0
2005-09-16 11:10:00,38.41,38.42,38.39,38.41,26700.0,24.135,24.1413,24.1224,24.135,26700.0
2005-09-16 11:20:00,38.4,38.42,38.36,38.36,14400.0,24.1287,24.1413,24.1036,24.1036,14400.0
2005-09-16 11:30:00,38.36,38.37,38.32,38.36,16800.0,24.1036,24.1098,24.0784,24.1036,16800.0
2005-09-16 11:40:00,38.35,38.42,38.33,38.36,14000.0,24.0973,24.1413,24.0847,24.1036,14000.0
2005-09-16 11:50:00,38.36,38.37,38.22,38.24,31300.0,24.1036,24.1098,24.0156,24.0282,31300.0
2005-09-16 12:00:00,38.24,38.29,38.23,38.26,26100.0,24.0282,24.0596,24.0219,24.0407,26100.0
2005-09-16 12:10:00,38.25,38.36,38.25,38.36,33000.0,24.0344,24.1036,24.0344,24.1036,33000.0
2005-09-16 12:20:00,38.36,38.42,38.35,38.41,18900.0,24.1036,24.1413,24.0973,24.135,18900.0
2005-09-16 12:30:00,38.42,38.42,38.37,38.41,13700.0,24.1413,24.1413,24.1098,24.135,13700.0
2005-09-16 12:40:00,38.4,38.46,38.4,38.44,19200.0,24.1287,24.1664,24.1287,24.1538,19200.0
2005-09-16 12:50:00,38.44,38.44,38.35,38.36,10900.0,24.1538,24.1538,24.0973,24.1036,10900.0
2005-09-16 13:00:00,38.36,38.38,38.34,38.37,11200.0,24.1036,24.1161,24.091,24.1098,11200.0
2005-09-16 13:10:00,38.39,38.41,38.37,38.38,8300.0,24.1224,24.135,24.1098,24.1161,8300.0
2005-09-16 13:20:00,38.39,38.39,38.36,38.36,13200.0,24.1224,24.1224,24.1036,24.1036,13200.0
2005-09-16 13:30:00,38.35,38.38,38.33,38.37,11800.0,24.0973,24.1161,24.0847,24.1098,11800.0
2005-09-16 13:40:00,38.37,38.44,38.34,38.42,14600.0,24.1098,24.1538,24.091,24.1413,14600.0
2005-09-16 13:50:00,38.43,38.43,38.35,38.37,16300.0,24.1475,24.1475,24.0973,24.1098,16300.0
2005-09-16 14:00:00,38.38,38.48,38.37,38.41,25600.0,24.1161,24.179,24.1098,24.135,25600.0
2005-09-16 14:10:00,38.4,38.41,38.36,38.38,22500.0,24.1287,24.135,24.1036,24.1161,22500.0
2005-09-16 14:20:00,38.39,38.4,38.37,38.37,55000.0,24.1224,24.1287,24.1098,24.1098,55000.0
2005-09-16 14:30:00,38.37,38.37,38.32,38.35,19100.0,24.1098,24.1098,24.0784,24.0973,19100.0
2005-09-16 14:40:00,38.35,38.35,38.3,38.31,31900.0,24.0973,24.0973,24.0659,24.0721,31900.0
2005-09-16 14:50:00,38.31,38.39,38.31,38.39,27200.0,24.0721,24.1224,24.0721,24.1224,27200.0
2005-09-16 15:00:00,38.39,38.42,38.36,38.38,21500.0,24.1224,24.1413,24.1036,24.1161,21500.0
2005-09-16 15:10:00,38.37,38.46,38.36,38.44,24000.0,24.1098,24.1664,24.1036,24.1538,24000.0
2005-09-16 15:20:00,38.45,38.46,38.36,38.38,18400.0,24.1601,24.1664,24.1036,24.1161,18400.0
2005-09-16 15:30:00,38.38,38.52,38.38,38.51,36700.0,24.1161,24.2041,24.1161,24.1978,36700.0
2005-09-16 15:40:00,38.52,38.69,38.51,38.69,98400.0,24.2041,24.3109,24.1978,24.3109,98400.0
2005-09-16 15:50:00,38.67,38.72,38.62,38.63,105000.0,24.2984,24.3298,24.2669,24.2732,105000.0
2005-09-19 09:30:00,38.6,38.75,38.58,38.75,45700.0,24.2544,24.3486,24.2418,24.3486,45700.0
2005-09-19 09:40:00,38.74,38.78,38.58,38.59,41700.0,24.3423,24.3675,24.2418,24.2481,41700.0
2005-09-19 09:50:00,38.61,38.7,38.6,38.63,39800.0,24.2607,24.3172,24.2544,24.2732,39800.0
2005-09-19 10:00:00,38.66,38.66,38.55,38.55,40900.0,24.2921,24.2921,24.223,24.223,40900.0
2005-09-19 10:10:00,38.54,38.58,38.52,38.53,55600.0,24.2167,24.2418,24.2041,24.2104,55600.0
2005-09-19 10:20:00,38.53,38.53,38.44,38.53,316200.0,24.2104,24.2104,24.1538,24.2104,316200.0
2005-09-19 10:30:00,38.55,38.55,38.47,38.54,10300.0,24.223,24.223,24.1727,24.2167,10300.0
2005-09-19 10:40:00,38.54,38.59,38.54,38.54,14500.0,24.2167,24.2481,24.2167,24.2167,14500.0
2005-09-19 10:50:00,38.53,38.56,38.51,38.52,22200.0,24.2104,24.2292,24.1978,24.2041,22200.0
2005-09-19 11:00:00,38.53,38.54,38.46,38.48,69300.0,24.2104,24.2167,24.1664,24.179,69300.0
2005-09-19 11:10:00,38.48,38.49,38.47,38.48,30100.0,24.179,24.1852,24.1727,24.179,30100.0
2005-09-19 11:20:00,38.48,38.5,38.46,38.49,30700.0,24.179,24.1915,24.1664,24.1852,30700.0
2005-09-19 11:30:00,38.49,38.49,38.46,38.48,9100.0,24.1852,24.1852,24.1664,24.179,9100.0
2005-09-19 11:40:00,38.49,38.5,38.46,38.47,38800.0,24.1852,24.1915,24.1664,24.1727,38800.0
2005-09-19 11:50:00,38.48,38.48,38.44,38.46,38100.0,24.179,24.179,24.1538,24.1664,38100.0
2005-09-19 12:00:00,38.45,38.47,38.43,38.47,19800.0,24.1601,24.1727,24.1475,24.1727,19800.0
2005-09-19 12:10:00,38.47,38.52,38.46,38.49,23100.0,24.1727,24.2041,24.1664,24.1852,23100.0
2005-09-19 12:20:00,38.5,38.5,38.44,38.44,6100.0,24.1915,24.1915,24.1538,24.1538,6100.0
2005-09-19 12:30:00,38.43,38.46,38.42,38.42,11800.0,24.1475,24.1664,24.1413,24.1413,11800.0
2005-09-19 12:40:00,38.42,38.46,38.42,38.45,6200.0,24.1413,24.1664,24.1413,24.1601,6200.0
2005-09-19 12:50:00,38.45,38.52,38.45,38.49,7100.0,24.1601,24.2041,24.1601,24.1852,7100.0
2005-09-19 13:00:00,38.49,38.51,38.48,38.5,6900.0,24.1852,24.1978,24.179,24.1915,6900.0
2005-09-19 13:10:00,38.5,38.5,38.47,38.47,14400.0,24.1915,24.1915,24.1727,24.1727,14400.0
2005-09-19 13:20:00,38.47,38.48,38.47,38.48,20600.0,24.1727,24.179,24.1727,24.179,20600.0
2005-09-19 13:30:00,38.49,38.57,38.49,38.51,47600.0,24.1852,24.2355,24.1852,24.1978,47600.0
2005-09-19 13:40:00,38.51,38.6,38.51,38.52,66900.0,24.1978,24.2544,24.1978,24.2041,66900.0
2005-09-19 13:50:00,38.53,38.59,38.52,38.52,16800.0,24.2104,24.2481,24.2041,24.2041,16800.0
2005-09-19 14:00:00,38.51,38.6,38.51,38.6,46100.0,24.1978,24.2544,24.1978,24.2544,46100.0
2005-09-19 14:10:00,38.6,38.61,38.52,38.52,50000.0,24.2544,24.2607,24.2041,24.2041,50000.0
2005-09-19 14:20:00,38.51,38.52,38.47,38.47,79700.0,24.1978,24.2041,24.1727,24.1727,79700.0
2005-09-19 14:30:00,38.47,38.51,38.47,38.5,37000.0,24.1727,24.1978,24.1727,24.1915,37000.0
2005-09-19 14:40:00,38.5,38.51,38.46,38.46,65600.0,24.1915,24.1978,24.1664,24.1664,65600.0
2005-09-19 14:50:00,38.46,38.49,38.45,38.45,17500.0,24.1664,24.1852,24.1601,24.1601,17500.0
2005-09-19 15:00:00,38.46,38.47,38.45,38.46,11900.0,24.1664,24.1727,24.1601,24.1664,11900.0
2005-09-19 15:10:00,38.46,38.5,38.46,38.47,68800.0,24.1664,24.1915,24.1664,24.1727,68800.0
2005-09-19 15:20:00,38.47,38.51,38.46,38.49,73000.0,24.1727,24.1978,24.1664,24.1852,73000.0
2005-09-19 15:30:00,38.49,38.55,38.47,38.5,39100.0,24.1852,24.223,24.1727,24.1915,39100.0
2005-09-19 15:40:00,38.51,38.56,38.47,38.5,97600.0,24.1978,24.2292,24.1727,24.1915,97600.0
2005-09-19 15:50:00,38.49,38.53,38.48,38.5,54700.0,24.1852,24.2104,24.179,24.1915,54700.0
2005-09-20 09:30:00,38.47,38.6,38.47,38.51,32600.0,24.1727,24.2544,24.1727,24.1978,32600.0
2005-09-20 09:40:00,38.51,38.7,38.5,38.56,27500.0,24.1978,24.3172,24.1915,24.2292,27500.0
2005-09-20 09:50:00,38.56,38.64,38.52,38.54,34300.0,24.2292,24.2795,24.2041,24.2167,34300.0
2005-09-20 10:00:00,38.54,38.6,38.52,38.59,21500.0,24.2167,24.2544,24.2041,24.2481,21500.0
2005-09-20 10:10:00,38.6,38.65,38.58,38.62,25000.0,24.2544,24.2858,24.2418,24.2669,25000.0
2005-09-20 10:20:00,38.61,38.61,38.53,38.59,17500.0,24.2607,24.2607,24.2104,24.2481,17500.0
2005-09-20 10:30:00,38.59,38.59,38.53,38.55,8800.0,24.2481,24.2481,24.2104,24.223,8800.0
2005-09-20 10:40:00,38.54,38.65,38.54,38.65,20800.0,24.2167,24.2858,24.2167,24.2858,20800.0
2005-09-20 10:50:00,38.68,38.74,38.63,38.74,33000.0,24.3046,24.3423,24.2732,24.3423,33000.0
2005-09-20 11:00:00,38.74,38.74,38.63,38.66,60100.0,24.3423,24.3423,24.2732,24.2921,60100.0
2005-09-20 11:10:00,38.65,38.72,38.64,38.7,15200.0,24.2858,24.3298,24.2795,24.3172,15200.0
2005-09-20 11:20:00,38.7,38.71,38.65,38.66,21600.0,24.3172,24.3235,24.2858,24.2921,21600.0
2005-09-20 11:30:00,38.66,38.7,38.64,38.66,23900.0,24.2921,24.3172,24.2795,24.2921,23900.0
2005-09-20 11:40:00,38.66,38.7,38.66,38.67,18700.0,24.2921,24.3172,24.2921,24.2984,18700.0
2005-09-20 11:50:00,38.67,38.67,38.62,38.63,32600.0,24.2984,24.2984,24.2669,24.2732,32600.0
2005-09-20 12:00:00,38.62,38.63,38.61,38.61,71100.0,24.2669,24.2732,24.2607,24.2607,71100.0
2005-09-20 12:10:00,38.61,38.64,38.61,38.61,22600.0,24.2607,24.2795,24.2607,24.2607,22600.0
2005-09-20 12:20:00,38.61,38.65,38.61,38.62,10000.0,24.2607,24.2858,24.2607,24.2669,10000.0
2005-09-20 12:30:00,38.63,38.64,38.61,38.63,11100.0,24.2732,24.2795,24.2607,24.2732,11100.0
2005-09-20 12:40:00,38.62,38.64,38.61,38.62,20700.0,24.2669,24.2795,24.2607,24.2669,20700.0
2005-09-20 12:50:00,38.62,38.67,38.62,38.65,20000.0,24.2669,24.2984,24.2669,24.2858,20000.0
2005-09-20 13:00:00,38.66,38.66,38.63,38.65,12000.0,24.2921,24.2921,24.2732,24.2858,12000.0
2005-09-20 13:10:00,38.65,38.66,38.65,38.65,8000.0,24.2858,24.2921,24.2858,24.2858,8000.0
2005-09-20 13:20:00,38.65,38.65,38.64,38.65,7500.0,24.2858,24.2858,24.2795,24.2858,7500.0
2005-09-20 13:30:00,38.64,38.64,38.61,38.62,16100.0,24.2795,24.2795,24.2607,24.2669,16100.0
2005-09-20 13:40:00,38.62,38.67,38.61,38.67,39200.0,24.2669,24.2984,24.2607,24.2984,39200.0
2005-09-20 13:50:00,38.68,38.68,38.63,38.64,21400.0,24.3046,24.3046,24.2732,24.2795,21400.0
2005-09-20 14:00:00,38.64,38.68,38.63,38.67,20300.0,24.2795,24.3046,24.2732,24.2984,20300.0
2005-09-20 14:10:00,38.67,38.68,38.55,38.63,37900.0,24.2984,24.3046,24.223,24.2732,37900.0
2005-09-20 14:20:00,38.62,38.62,38.49,38.54,54400.0,24.2669,24.2669,24.1852,24.2167,54400.0
2005-09-20 14:30:00,38.52,38.6,38.52,38.53,52800.0,24.2041,24.2544,24.2041,24.2104,52800.0
2005-09-20 14:40:00,38.53,38.58,38.49,38.51,54600.0,24.2104,24.2418,24.1852,24.1978,54600.0
2005-09-20 14:50:00,38.51,38.55,38.47,38.48,54600.0,24.1978,24.223,24.1727,24.179,54600.0
2005-09-20 15:00:00,38.49,38.5,38.4,38.49,100700.0,24.1852,24.1915,24.1287,24.1852,100700.0
2005-09-20 15:10:00,38.47,38.49,38.42,38.45,91900.0,24.1727,24.1852,24.1413,24.1601,91900.0
2005-09-20 15:20:00,38.44,38.53,38.44,38.53,71800.0,24.1538,24.2104,24.1538,24.2104,71800.0
2005-09-20 15:30:00,38.53,38.56,38.49,38.52,45000.0,24.2104,24.2292,24.1852,24.2041,45000.0
2005-09-20 15:40:00,38.51,38.53,38.45,38.5,56500.0,24.1978,24.2104,24.1601,24.1915,56500.0
2005-09-20 15:50:00,38.49,38.53,38.48,38.53,95400.0,24.1852,24.2104,24.179,24.2104,95400.0
2005-09-21 09:30:00,38.5,38.68,38.44,38.51,45000.0,24.1915,24.3046,24.1538,24.1978,45000.0
2005-09-21 09:40:00,38.55,38.72,38.44,38.66,44800.0,24.223,24.3298,24.1538,24.2921,44800.0
2005-09-21 09:50:00,38.68,38.68,38.54,38.6,25800.0,24.3046,24.3046,24.2167,24.2544,25800.0
2005-09-21 10:00:00,38.62,38.74,38.62,38.7,38400.0,24.2669,24.3423,24.2669,24.3172,38400.0
2005-09-21 10:10:00,38.68,38.73,38.59,38.71,51200.0,24.3046,24.3361,24.2481,24.3235,51200.0
2005-09-21 10:20:00,38.71,38.75,38.7,38.71,87100.0,24.3235,24.3486,24.3172,24.3235,87100.0
2005-09-21 10:30:00,38.71,38.75,38.64,38.7,222000.0,24.3235,24.3486,24.2795,24.3172,222000.0
2005-09-21 10:40:00,38.7,38.78,38.69,38.71,36500.0,24.3172,24.3675,24.3109,24.3235,36500.0
2005-09-21 10:50:00,38.7,38.76,38.7,38.75,25700.0,24.3172,24.3549,24.3172,24.3486,25700.0
2005-09-21 11:00:00,38.75,38.8,38.7,38.74,95000.0,24.3486,24.38,24.3172,24.3423,95000.0
2005-09-21 11:10:00,38.72,38.74,38.64,38.65,26600.0,24.3298,24.3423,24.2795,24.2858,26600.0
2005-09-21 11:20:00,38.65,38.69,38.64,38.66,25900.0,24.2858,24.3109,24.2795,24.2921,25900.0
2005-09-21 11:30:00,38.67,38.71,38.65,38.68,33300.0,24.2984,24.3235,24.2858,24.3046,33300.0
2005-09-21 11:40:00,38.68,38.68,38.59,38.61,29100.0,24.3046,24.3046,24.2481,24.2607,29100.0
2005-09-21 11:50:00,38.6,38.6,38.36,38.39,78100.0,24.2544,24.2544,24.1036,24.1224,78100.0
2005-09-21 12:00:00,38.38,38.41,38.35,38.35,186400.0,24.1161,24.135,24.0973,24.0973,186400.0
2005-09-21 12:10:00,38.36,38.37,38.31,38.33,56800.0,24.1036,24.1098,24.0721,24.0847,56800.0
2005-09-21 12:20:00,38.34,38.37,38.29,38.3,60600.0,24.091,24.1098,24.0596,24.0659,60600.0
2005-09-21 12:30:00,38.3,38.3,38.24,38.25,264400.0,24.0659,24.0659,24.0282,24.0344,264400.0
2005-09-21 12:40:00,38.25,38.3,38.19,38.2,84300.0,24.0344,24.0659,23.9967,24.003,84300.0
2005-09-21 12:50:00,38.2,38.27,38.17,38.27,46700.0,24.003,24.047,23.9842,24.047,46700.0
2005-09-21 13:00:00,38.27,38.44,38.26,38.39,104000.0,24.047,24.1538,24.0407,24.1224,104000.0
2005-09-21 13:10:00,38.4,38.41,38.36,38.37,20000.0,24.1287,24.135,24.1036,24.1098,20000.0
2005-09-21 13:20:00,38.36,38.37,38.29,38.31,35000.0,24.1036,24.1098,24.0596,24.0721,35000.0
2005-09-21 13:30:00,38.31,38.32,38.25,38.26,48600.0,24.0721,24.0784,24.0344,24.0407,48600.0
2005-09-21 13:40:00,38.25,38.31,38.25,38.26,21500.0,24.0344,24.0721,24.0344,24.0407,21500.0
2005-09-21 13:50:00,38.28,38.28,38.23,38.26,17800.0,24.0533,24.0533,24.0219,24.0407,17800.0
2005-09-21 14:00:00,38.27,38.31,38.24,38.26,13400.0,24.047,24.0721,24.0282,24.0407,13400.0
2005-09-21 14:10:00,38.25,38.36,38.25,38.35,38300.0,24.0344,24.1036,24.0344,24.0973,38300.0
2005-09-21 14:20:00,38.35,38.38,38.33,38.33,21000.0,24.0973,24.1161,24.0847,24.0847,21000.0
2005-09-21 14:30:00,38.33,38.33,38.28,38.29,28900.0,24.0847,24.0847,24.0533,24.0596,28900.0
2005-09-21 14:40:00,38.29,38.3,38.26,38.3,80600.0,24.0596,24.0659,24.0407,24.0659,80600.0
2005-09-21 14:50:00,38.29,38.3,38.22,38.28,35600.0,24.0596,24.0659,24.0156,24.0533,35600.0
2005-09-21 15:00:00,38.29,38.3,38.25,38.27,108400.0,24.0596,24.0659,24.0344,24.047,108400.0
2005-09-21 15:10:00,38.29,38.34,38.27,38.29,29600.0,24.0596,24.091,24.047,24.0596,29600.0
2005-09-21 15:20:00,38.29,38.29,38.19,38.19,31700.0,24.0596,24.0596,23.9967,23.9967,31700.0
2005-09-21 15:30:00,38.19,38.21,38.15,38.19,29400.0,23.9967,24.0093,23.9716,23.9967,29400.0
2005-09-21 15:40:00,38.18,38.21,38.12,38.16,34400.0,23.9905,24.0093,23.9528,23.9779,34400.0
2005-09-21 15:50:00,38.16,38.17,38.15,38.15,44900.0,23.9779,23.9842,23.9716,23.9716,44900.0
2005-09-22 09:30:00,38.35,38.35,37.88,37.88,151400.0,24.0973,24.0973,23.802,23.802,151400.0
2005-09-22 09:40:00,37.88,37.88,37.6,37.81,90000.0,23.802,23.802,23.626,23.758,90000.0
2005-09-22 09:50:00,37.81,37.96,37.75,37.85,70100.0,23.758,23.8522,23.7203,23.7831,70100.0
2005-09-22 10:00:00,37.85,38.25,37.83,38.25,125500.0,23.7831,24.0344,23.7705,24.0344,125500.0
2005-09-22 10:10:00,38.25,38.25,37.98,37.98,80000.0,24.0344,24.0344,23.8648,23.8648,80000.0
2005-09-22 10:20:00,37.98,38.05,37.98,38.05,28800.0,23.8648,23.9088,23.8648,23.9088,28800.0
2005-09-22 10:30:00,38.07,38.18,38.04,38.15,36800.0,23.9213,23.9905,23.9025,23.9716,36800.0
2005-09-22 10:40:00,38.16,38.16,38.05,38.05,97000.0,23.9779,23.9779,23.9088,23.9088,97000.0
2005-09-22 10:50:00,38.04,38.04,37.99,37.99,52600.0,23.9025,23.9025,23.8711,23.8711,52600.0
2005-09-22 11:00:00,37.98,38.06,37.98,38.03,29400.0,23.8648,23.9151,23.8648,23.8962,29400.0
2005-09-22 11:10:00,38.03,38.08,38.0,38.07,46600.0,23.8962,23.9276,23.8774,23.9213,46600.0
2005-09-22 11:20:00,38.06,38.06,37.85,37.85,97600.0,23.9151,23.9151,23.7831,23.7831,97600.0
2005-09-22 11:30:00,37.86,37.86,37.73,37.81,61100.0,23.7894,23.7894,23.7077,23.758,61100.0
2005-09-22 11:40:00,37.82,37.9,37.79,37.85,84400.0,23.7643,23.8145,23.7454,23.7831,84400.0
2005-09-22 11:50:00,37.84,37.88,37.81,37.87,22000.0,23.7768,23.802,23.758,23.7957,22000.0
2005-09-22 12:00:00,37.85,37.86,37.73,37.75,29400.0,23.7831,23.7894,23.7077,23.7203,29400.0
2005-09-22 12:10:00,37.75,37.81,37.75,37.79,23400.0,23.7203,23.758,23.7203,23.7454,23400.0
2005-09-22 12:20:00,37.79,37.98,37.79,37.88,71500.0,23.7454,23.8648,23.7454,23.802,71500.0
2005-09-22 12:30:00,37.86,37.97,37.85,37.9,60900.0,23.7894,23.8585,23.7831,23.8145,60900.0
2005-09-22 12:40:00,37.9,37.92,37.83,37.92,209500.0,23.8145,23.8271,23.7705,23.8271,209500.0
2005-09-22 12:50:00,37.9,37.92,37.85,37.86,88400.0,23.8145,23.8271,23.7831,23.7894,88400.0
2005-09-22 13:00:00,37.85,37.85,37.82,37.84,15000.0,23.7831,23.7831,23.7643,23.7768,15000.0
2005-09-22 13:10:00,37.83,37.84,37.77,37.83,74500.0,23.7705,23.7768,23.7328,23.7705,74500.0
2005-09-22 13:20:00,37.83,37.85,37.79,37.8,23600.0,23.7705,23.7831,23.7454,23.7517,23600.0
2005-09-22 13:30:00,37.8,37.86,37.79,37.83,45200.0,23.7517,23.7894,23.7454,23.7705,45200.0
2005-09-22 13:40:00,37.82,37.95,37.82,37.86,34400.0,23.7643,23.8459,23.7643,23.7894,34400.0
2005-09-22 13:50:00,37.86,37.9,37.81,37.85,61900.0,23.7894,23.8145,23.758,23.7831,61900.0
2005-09-22 14:00:00,37.84,37.87,37.8,37.81,22700.0,23.7768,23.7957,23.7517,23.758,22700.0
2005-09-22 14:10:00,37.8,37.83,37.76,37.83,49900.0,23.7517,23.7705,23.7266,23.7705,49900.0
2005-09-22 14:20:00,37.82,37.85,37.76,37.76,41600.0,23.7643,23.7831,23.7266,23.7266,41600.0
2005-09-22 14:30:00,37.76,37.79,37.76,37.77,33400.0,23.7266,23.7454,23.7266,23.7328,33400.0
2005-09-22 14:40:00,37.77,37.8,37.76,37.77,30800.0,23.7328,23.7517,23.7266,23.7328,30800.0
2005-09-22 14:50:00,37.76,37.8,37.75,37.78,19600.0,23.7266,23.7517,23.7203,23.7391,19600.0
2005-09-22 15:00:00,37.78,37.8,37.75,37.8,67900.0,23.7391,23.7517,23.7203,23.7517,67900.0
2005-09-22 15:10:00,37.79,37.8,37.76,37.78,20800.0,23.7454,23.7517,23.7266,23.7391,20800.0
2005-09-22 15:20:00,37.79,37.89,37.78,37.85,46400.0,23.7454,23.8082,23.7391,23.7831,46400.0
2005-09-22 15:30:00,37.84,37.85,37.76,37.78,69700.0,23.7768,23.7831,23.7266,23.7391,69700.0
2005-09-22 15:40:00,37.76,37.77,37.74,37.75,127800.0,23.7266,23.7328,23.714,23.7203,127800.0
2005-09-22 15:50:00,37.74,37.77,37.73,37.74,98200.0,23.714,23.7328,23.7077,23.714,98200.0
2005-09-23 09:30:00,37.74,37.8,37.7,37.77,41400.0,23.714,23.7517,23.6889,23.7328,41400.0
2005-09-23 09:40:00,37.76,37.97,37.75,37.81,63600.0,23.7266,23.8585,23.7203,23.758,63600.0
2005-09-23 09:50:00,37.81,37.97,37.8,37.89,75000.0,23.758,23.8585,23.7517,23.8082,75000.0
2005-09-23 10:00:00,37.88,38.0,37.87,37.92,28900.0,23.802,23.8774,23.7957,23.8271,28900.0
2005-09-23 10:10:00,37.92,38.0,37.7,37.75,38500.0,23.8271,23.8774,23.6889,23.7203,38500.0
2005-09-23 10:20:00,37.75,37.93,37.75,37.93,35200.0,23.7203,23.8334,23.7203,23.8334,35200.0
2005-09-23 10:30:00,37.89,37.9,37.81,37.84,22700.0,23.8082,23.8145,23.758,23.7768,22700.0
2005-09-23 10:40:00,37.82,37.88,37.8,37.88,26200.0,23.7643,23.802,23.7517,23.802,26200.0
2005-09-23 10:50:00,37.87,37.91,37.86,37.91,23900.0,23.7957,23.8208,23.7894,23.8208,23900.0
2005-09-23 11:00:00,37.91,38.02,37.85,37.85,75600.0,23.8208,23.8899,23.7831,23.7831,75600.0
2005-09-23 11:10:00,37.85,37.94,37.85,37.94,48400.0,23.7831,23.8397,23.7831,23.8397,48400.0
2005-09-23 11:20:00,37.93,37.98,37.9,37.91,31400.0,23.8334,23.8648,23.8145,23.8208,31400.0
2005-09-23 11:30:00,37.9,37.93,37.89,37.91,50200.0,23.8145,23.8334,23.8082,23.8208,50200.0
2005-09-23 11:40:00,37.91,37.92,37.9,37.9,31200.0,23.8208,23.8271,23.8145,23.8145,31200.0
2005-09-23 11:50:00,37.9,37.95,37.9,37.9,45600.0,23.8145,23.8459,23.8145,23.8145,45600.0
2005-09-23 12:00:00,37.9,37.91,37.86,37.86,66000.0,23.8145,23.8208,23.7894,23.7894,66000.0
2005-09-23 12:10:00,37.85,37.87,37.85,37.87,28900.0,23.7831,23.7957,23.7831,23.7957,28900.0
2005-09-23 12:20:00,37.85,37.9,37.85,37.88,49600.0,23.7831,23.8145,23.7831,23.802,49600.0
2005-09-23 12:30:00,37.88,37.91,37.85,37.9,29500.0,23.802,23.8208,23.7831,23.8145,29500.0
2005-09-23 12:40:00,37.89,37.89,37.86,37.88,44900.0,23.8082,23.8082,23.7894,23.802,44900.0
2005-09-23 12:50:00,37.88,37.9,37.85,37.9,43400.0,23.802,23.8145,23.7831,23.8145,43400.0
2005-09-23 13:00:00,37.88,37.91,37.86,37.89,49700.0,23.802,23.8208,23.7894,23.8082,49700.0
2005-09-23 13:10:00,37.89,37.89,37.85,37.88,45100.0,23.8082,23.8082,23.7831,23.802,45100.0
2005-09-23 13:20:00,37.88,37.93,37.87,37.88,69300.0,23.802,23.8334,23.7957,23.802,69300.0
2005-09-23 13:30:00,37.89,37.99,37.88,37.95,24600.0,23.8082,23.8711,23.802,23.8459,24600.0
2005-09-23 13:40:00,37.97,38.0,37.91,37.92,76800.0,23.8585,23.8774,23.8208,23.8271,76800.0
2005-09-23 13:50:00,37.94,38.06,37.94,38.06,59200.0,23.8397,23.9151,23.8397,23.9151,59200.0
2005-09-23 14:00:00,38.04,38.16,38.02,38.14,21800.0,23.9025,23.9779,23.8899,23.9653,21800.0
2005-09-23 14:10:00,38.14,38.16,38.09,38.1,88500.0,23.9653,23.9779,23.9339,23.9402,88500.0
2005-09-23 14:20:00,38.1,38.21,38.09,38.12,51400.0,23.9402,24.0093,23.9339,23.9528,51400.0
2005-09-23 14:30:00,38.11,38.15,38.09,38.14,16700.0,23.9465,23.9716,23.9339,23.9653,16700.0
2005-09-23 14:40:00,38.14,38.16,38.12,38.13,14100.0,23.9653,23.9779,23.9528,23.959,14100.0
2005-09-23 14:50:00,38.12,38.16,38.12,38.14,15800.0,23.9528,23.9779,23.9528,23.9653,15800.0
2005-09-23 15:00:00,38.14,38.15,38.1,38.14,19000.0,23.9653,23.9716,23.9402,23.9653,19000.0
2005-09-23 15:10:00,38.14,38.22,38.13,38.22,14400.0,23.9653,24.0156,23.959,24.0156,14400.0
2005-09-23 15:20:00,38.21,38.21,38.16,38.17,14200.0,24.0093,24.0093,23.9779,23.9842,14200.0
2005-09-23 15:30:00,38.16,38.17,38.09,38.1,110500.0,23.9779,23.9842,23.9339,23.9402,110500.0
2005-09-23 15:40:00,38.1,38.12,38.07,38.07,90900.0,23.9402,23.9528,23.9213,23.9213,90900.0
2005-09-23 15:50:00,38.07,38.2,38.07,38.2,168900.0,23.9213,24.003,23.9213,24.003,168900.0
2005-09-26 09:30:00,38.18,38.48,38.18,38.47,64000.0,23.9905,24.179,23.9905,24.1727,64000.0
2005-09-26 09:40:00,38.47,38.59,38.35,38.53,65100.0,24.1727,24.2481,24.0973,24.2104,65100.0
2005-09-26 09:50:00,38.55,38.62,38.47,38.48,80700.0,24.223,24.2669,24.1727,24.179,80700.0
2005-09-26 10:00:00,38.44,38.57,38.43,38.56,43400.0,24.1538,24.2355,24.1475,24.2292,43400.0
2005-09-26 10:10:00,38.56,38.73,38.55,38.68,52500.0,24.2292,24.3361,24.223,24.3046,52500.0
2005-09-26 10:20:00,38.68,38.75,38.67,38.74,85000.0,24.3046,24.3486,24.2984,24.3423,85000.0
2005-09-26 10:30:00,38.71,38.79,38.66,38.79,67500.0,24.3235,24.3738,24.2921,24.3738,67500.0
2005-09-26 10:40:00,38.79,38.89,38.79,38.8,120500.0,24.3738,24.4366,24.3738,24.38,120500.0
2005-09-26 10:50:00,38.79,38.87,38.77,38.87,76700.0,24.3738,24.424,24.3612,24.424,76700.0
2005-09-26 11:00:00,38.88,38.95,38.87,38.95,39400.0,24.4303,24.4743,24.424,24.4743,39400.0
2005-09-26 11:10:00,38.95,38.99,38.92,38.94,80100.0,24.4743,24.4994,24.4554,24.468,80100.0
2005-09-26 11:20:00,38.94,38.94,38.88,38.9,61100.0,24.468,24.468,24.4303,24.4429,61100.0
2005-09-26 11:30:00,38.9,38.92,38.86,38.87,88800.0,24.4429,24.4554,24.4177,24.424,88800.0
2005-09-26 11:40:00,38.87,38.89,38.8,38.8,89000.0,24.424,24.4366,24.38,24.38,89000.0
2005-09-26 11:50:00,38.8,38.8,38.77,38.77,102200.0,24.38,24.38,24.3612,24.3612,102200.0
2005-09-26 12:00:00,38.77,38.79,38.73,38.75,61600.0,24.3612,24.3738,24.3361,24.3486,61600.0
2005-09-26 12:10:00,38.75,38.8,38.7,38.7,50400.0,24.3486,24.38,24.3172,24.3172,50400.0
2005-09-26 12:20:00,38.7,38.74,38.65,38.7,60200.0,24.3172,24.3423,24.2858,24.3172,60200.0
2005-09-26 12:30:00,38.71,38.74,38.65,38.74,28800.0,24.3235,24.3423,24.2858,24.3423,28800.0
2005-09-26 12:40:00,38.73,38.8,38.69,38.72,60900.0,24.3361,24.38,24.3109,24.3298,60900.0
2005-09-26 12:50:00,38.72,38.9,38.71,38.87,32500.0,24.3298,24.4429,24.3235,24.424,32500.0
2005-09-26 13:00:00,38.86,38.87,38.73,38.73,18700.0,24.4177,24.424,24.3361,24.3361,18700.0
2005-09-26 13:10:00,38.73,38.73,38.67,38.73,36700.0,24.3361,24.3361,24.2984,24.3361,36700.0
2005-09-26 13:20:00,38.72,38.74,38.65,38.72,55700.0,24.3298,24.3423,24.2858,24.3298,55700.0
2005-09-26 13:30:00,38.72,38.73,38.64,38.7,38300.0,24.3298,24.3361,24.2795,24.3172,38300.0
2005-09-26 13:40:00,38.7,38.74,38.66,38.74,36200.0,24.3172,24.3423,24.2921,24.3423,36200.0
2005-09-26 13:50:00,38.73,38.77,38.72,38.76,28600.0,24.3361,24.3612,24.3298,24.3549,28600.0
2005-09-26 14:00:00,38.76,38.79,38.7,38.76,38100.0,24.3549,24.3738,24.3172,24.3549,38100.0
2005-09-26 14:10:00,38.76,38.78,38.66,38.69,59600.0,24.3549,24.3675,24.2921,24.3109,59600.0
2005-09-26 14:20:00,38.68,38.79,38.65,38.78,39300.0,24.3046,24.3738,24.2858,24.3675,39300.0
2005-09-26 14:30:00,38.79,38.8,38.71,38.8,62000.0,24.3738,24.38,24.3235,24.38,62000.0
2005-09-26 14:40:00,38.81,38.81,38.75,38.78,79900.0,24.3863,24.3863,24.3486,24.3675,79900.0
2005-09-26 14:50:00,38.76,38.79,38.74,38.78,71600.0,24.3549,24.3738,24.3423,24.3675,71600.0
2005-09-26 15:00:00,38.78,38.8,38.74,38.75,69000.0,24.3675,24.38,24.3423,24.3486,69000.0
2005-09-26 15:10:00,38.76,38.76,38.66,38.66,75900.0,24.3549,24.3549,24.2921,24.2921,75900.0
2005-09-26 15:20:00,38.67,38.73,38.65,38.71,72000.0,24.2984,24.3361,24.2858,24.3235,72000.0
2005-09-26 15:30:00,38.71,38.9,38.71,38.85,84800.0,24.3235,24.4429,24.3235,24.4115,84800.0
2005-09-26 15:40:00,38.84,38.9,38.81,38.82,99900.0,24.4052,24.4429,24.3863,24.3926,99900.0
2005-09-26 15:50:00,38.82,38.86,38.8,38.81,84400.0,24.3926,24.4177,24.38,24.3863,84400.0
2005-09-27 09:30:00,38.86,38.86,38.4,38.57,38900.0,24.4177,24.4177,24.1287,24.2355,38900.0
2005-09-27 09:40:00,38.55,38.87,38.55,38.61,38000.0,24.223,24.424,24.223,24.2607,38000.0
2005-09-27 09:50:00,38.62,38.72,38.6,38.65,51800.0,24.2669,24.3298,24.2544,24.2858,51800.0
2005-09-27 10:00:00,38.62,38.72,38.51,38.62,67800.0,24.2669,24.3298,24.1978,24.2669,67800.0
2005-09-27 10:10:00,38.62,38.89,38.61,38.84,50000.0,24.2669,24.4366,24.2607,24.4052,50000.0
2005-09-27 10:20:00,38.85,38.91,38.76,38.91,43300.0,24.4115,24.4492,24.3549,24.4492,43300.0
2005-09-27 10:30:00,38.91,38.95,38.74,38.76,44800.0,24.4492,24.4743,24.3423,24.3549,44800.0
2005-09-27 10:40:00,38.76,38.79,38.72,38.74,46900.0,24.3549,24.3738,24.3298,24.3423,46900.0
2005-09-27 10:50:00,38.75,38.86,38.72,38.86,32100.0,24.3486,24.4177,24.3298,24.4177,32100.0
2005-09-27 11:00:00,38.86,38.87,38.8,38.8,13300.0,24.4177,24.424,24.38,24.38,13300.0
2005-09-27 11:10:00,38.8,38.81,38.75,38.76,23600.0,24.38,24.3863,24.3486,24.3549,23600.0
2005-09-27 11:20:00,38.76,38.82,38.75,38.76,16300.0,24.3549,24.3926,24.3486,24.3549,16300.0
2005-09-27 11:30:00,38.76,38.76,38.69,38.7,27500.0,24.3549,24.3549,24.3109,24.3172,27500.0
2005-09-27 11:40:00,38.7,38.72,38.63,38.63,62300.0,24.3172,24.3298,24.2732,24.2732,62300.0
2005-09-27 11:50:00,38.63,38.65,38.62,38.63,34800.0,24.2732,24.2858,24.2669,24.2732,34800.0
2005-09-27 12:00:00,38.63,38.64,38.58,38.6,30500.0,24.2732,24.2795,24.2418,24.2544,30500.0
2005-09-27 12:10:00,38.6,38.65,38.58,38.63,19700.0,24.2544,24.2858,24.2418,24.2732,19700.0
2005-09-27 12:20:00,38.63,38.64,38.55,38.55,67600.0,24.2732,24.2795,24.223,24.223,67600.0
2005-09-27 12:30:00,38.55,38.61,38.55,38.59,28600.0,24.223,24.2607,24.223,24.2481,28600.0
2005-09-27 12:40:00,38.58,38.59,38.56,38.56,28200.0,24.2418,24.2481,24.2292,24.2292,28200.0
2005-09-27 12:50:00,38.56,38.57,38.49,38.49,21700.0,24.2292,24.2355,24.1852,24.1852,21700.0
2005-09-27 13:00:00,38.49,38.5,38.47,38.47,17100.0,24.1852,24.1915,24.1727,24.1727,17100.0
2005-09-27 13:10:00,38.47,38.54,38.47,38.51,24700.0,24.1727,24.2167,24.1727,24.1978,24700.0
2005-09-27 13:20:00,38.51,38.51,38.44,38.46,28200.0,24.1978,24.1978,24.1538,24.1664,28200.0
2005-09-27 13:30:00,38.46,38.52,38.45,38.52,36200.0,24.1664,24.2041,24.1601,24.2041,36200.0
2005-09-27 13:40:00,38.51,38.51,38.47,38.47,14600.0,24.1978,24.1978,24.1727,24.1727,14600.0
2005-09-27 13:50:00,38.46,38.53,38.46,38.51,17600.0,24.1664,24.2104,24.1664,24.1978,17600.0
2005-09-27 14:00:00,38.51,38.57,38.46,38.48,23000.0,24.1978,24.2355,24.1664,24.179,23000.0
2005-09-27 14:10:00,38.47,38.55,38.44,38.53,39000.0,24.1727,24.223,24.1538,24.2104,39000.0
2005-09-27 14:20:00,38.52,38.56,38.49,38.56,33800.0,24.2041,24.2292,24.1852,24.2292,33800.0
2005-09-27 14:30:00,38.57,38.63,38.57,38.57,25700.0,24.2355,24.2732,24.2355,24.2355,25700.0
2005-09-27 14:40:00,38.57,38.66,38.53,38.66,37200.0,24.2355,24.2921,24.2104,24.2921,37200.0
2005-09-27 14:50:00,38.66,38.67,38.57,38.62,27400.0,24.2921,24.2984,24.2355,24.2669,27400.0
2005-09-27 15:00:00,38.64,38.74,38.56,38.6,36700.0,24.2795,24.3423,24.2292,24.2544,36700.0
2005-09-27 15:10:00,38.6,38.71,38.6,38.62,39500.0,24.2544,24.3235,24.2544,24.2669,39500.0
2005-09-27 15:20:00,38.61,38.65,38.61,38.61,25100.0,24.2607,24.2858,24.2607,24.2607,25100.0
2005-09-27 15:30:00,38.61,38.63,38.56,38.6,53200.0,24.2607,24.2732,24.2292,24.2544,53200.0
2005-09-27 15:40:00,38.6,38.66,38.55,38.66,71600.0,24.2544,24.2921,24.223,24.2921,71600.0
2005-09-27 15:50:00,38.65,38.67,38.58,38.58,129300.0,24.2858,24.2984,24.2418,24.2418,129300.0
2005-09-28 09:30:00,38.65,38.98,38.65,38.92,59500.0,24.2858,24.4931,24.2858,24.4554,59500.0
2005-09-28 09:40:00,38.89,38.97,38.75,38.9,52200.0,24.4366,24.4869,24.3486,24.4429,52200.0
2005-09-28 09:50:00,38.9,38.97,38.76,38.78,50800.0,24.4429,24.4869,24.3549,24.3675,50800.0
2005-09-28 10:00:00,38.79,38.95,38.78,38.89,36200.0,24.3738,24.4743,24.3675,24.4366,36200.0
2005-09-28 10:10:00,38.89,38.99,38.88,38.98,28200.0,24.4366,24.4994,24.4303,24.4931,28200.0
2005-09-28 10:20:00,38.98,39.07,38.97,39.05,33000.0,24.4931,24.5497,24.4869,24.5371,33000.0
2005-09-28 10:30:00,39.06,39.1,38.94,38.96,39500.0,24.5434,24.5685,24.468,24.4806,39500.0
2005-09-28 10:40:00,38.96,39.09,38.91,39.09,26000.0,24.4806,24.5623,24.4492,24.5623,26000.0
2005-09-28 10:50:00,39.09,39.09,39.02,39.02,14300.0,24.5623,24.5623,24.5183,24.5183,14300.0
2005-09-28 11:00:00,39.02,39.08,39.01,39.07,29000.0,24.5183,24.556,24.512,24.5497,29000.0
2005-09-28 11:10:00,39.07,39.16,39.07,39.09,43400.0,24.5497,24.6062,24.5497,24.5623,43400.0
2005-09-28 11:20:00,39.09,39.11,39.08,39.11,6100.0,24.5623,24.5748,24.556,24.5748,6100.0
2005-09-28 11:30:00,39.11,39.13,39.09,39.13,17900.0,24.5748,24.5874,24.5623,24.5874,17900.0
2005-09-28 11:40:00,39.11,39.11,38.99,38.99,23300.0,24.5748,24.5748,24.4994,24.4994,23300.0
2005-09-28 11:50:00,39.0,39.18,38.99,39.17,20900.0,24.5057,24.6188,24.4994,24.6125,20900.0
2005-09-28 12:00:00,39.17,39.19,39.1,39.11,13600.0,24.6125,24.6251,24.5685,24.5748,13600.0
2005-09-28 12:10:00,39.11,39.11,38.98,39.06,19600.0,24.5748,24.5748,24.4931,24.5434,19600.0
2005-09-28 12:20:00,39.06,39.14,39.06,39.1,16300.0,24.5434,24.5937,24.5434,24.5685,16300.0
2005-09-28 12:30:00,39.1,39.11,39.01,39.01,15700.0,24.5685,24.5748,24.512,24.512,15700.0
2005-09-28 12:40:00,39.02,39.04,38.95,38.95,24600.0,24.5183,24.5308,24.4743,24.4743,24600.0
2005-09-28 12:50:00,38.94,39.05,38.94,39.03,13100.0,24.468,24.5371,24.468,24.5246,13100.0
2005-09-28 13:00:00,39.04,39.08,39.02,39.06,13600.0,24.5308,24.556,24.5183,24.5434,13600.0
2005-09-28 13:10:00,39.06,39.07,39.05,39.06,6000.0,24.5434,24.5497,24.5371,24.5434,6000.0
2005-09-28 13:20:00,39.07,39.08,38.98,38.98,12900.0,24.5497,24.556,24.4931,24.4931,12900.0
2005-09-28 13:30:00,38.96,38.96,38.84,38.85,13800.0,24.4806,24.4806,24.4052,24.4115,13800.0
2005-09-28 13:40:00,38.84,38.84,38.7,38.7,41800.0,24.4052,24.4052,24.3172,24.3172,41800.0
2005-09-28 13:50:00,38.7,38.9,38.69,38.9,10200.0,24.3172,24.4429,24.3109,24.4429,10200.0
2005-09-28 14:00:00,38.89,38.92,38.89,38.89,6400.0,24.4366,24.4554,24.4366,24.4366,6400.0
2005-09-28 14:10:00,38.89,38.96,38.89,38.91,15100.0,24.4366,24.4806,24.4366,24.4492,15100.0
2005-09-28 14:20:00,38.91,39.12,38.91,39.12,17500.0,24.4492,24.5811,24.4492,24.5811,17500.0
2005-09-28 14:30:00,39.13,39.14,38.98,39.0,55000.0,24.5874,24.5937,24.4931,24.5057,55000.0
2005-09-28 14:40:00,39.0,39.06,38.99,39.0,20100.0,24.5057,24.5434,24.4994,24.5057,20100.0
2005-09-28 14:50:00,39.0,39.01,38.98,39.0,17500.0,24.5057,24.512,24.4931,24.5057,17500.0
2005-09-28 15:00:00,39.0,39.03,38.95,38.96,33500.0,24.5057,24.5246,24.4743,24.4806,33500.0
2005-09-28 15:10:00,38.95,39.05,38.93,39.04,59500.0,24.4743,24.5371,24.4617,24.5308,59500.0
2005-09-28 15:20:00,39.04,39.06,39.03,39.06,47900.0,24.5308,24.5434,24.5246,24.5434,47900.0
2005-09-28 15:30:00,39.06,39.09,39.02,39.04,45300.0,24.5434,24.5623,24.5183,24.5308,45300.0
2005-09-28 15:40:00,39.04,39.08,39.01,39.07,102200.0,24.5308,24.556,24.512,24.5497,102200.0
2005-09-28 15:50:00,39.07,39.15,39.06,39.15,134100.0,24.5497,24.6,24.5434,24.6,134100.0
2005-09-29 09:30:00,38.82,38.87,38.72,38.82,33200.0,24.5778,24.6095,24.5145,24.5778,33200.0
2005-09-29 09:40:00,38.82,38.93,38.76,38.93,32200.0,24.5778,24.6475,24.5398,24.6475,32200.0
2005-09-29 09:50:00,38.92,38.97,38.85,38.86,73200.0,24.6411,24.6728,24.5968,24.6031,73200.0
2005-09-29 10:00:00,38.85,38.96,38.85,38.94,13200.0,24.5968,24.6665,24.5968,24.6538,13200.0
2005-09-29 10:10:00,38.94,38.94,38.87,38.89,48400.0,24.6538,24.6538,24.6095,24.6221,48400.0
2005-09-29 10:20:00,38.9,38.96,38.84,38.84,221900.0,24.6285,24.6665,24.5905,24.5905,221900.0
2005-09-29 10:30:00,38.87,38.97,38.82,38.93,67200.0,24.6095,24.6728,24.5778,24.6475,67200.0
2005-09-29 10:40:00,38.92,38.94,38.91,38.93,13000.0,24.6411,24.6538,24.6348,24.6475,13000.0
2005-09-29 10:50:00,38.93,38.94,38.87,38.88,40400.0,24.6475,24.6538,24.6095,24.6158,40400.0
2005-09-29 11:00:00,38.89,38.9,38.83,38.83,31100.0,24.6221,24.6285,24.5841,24.5841,31100.0
2005-09-29 11:10:00,38.83,38.95,38.78,38.92,47000.0,24.5841,24.6601,24.5525,24.6411,47000.0
2005-09-29 11:20:00,38.91,38.92,38.86,38.89,24100.0,24.6348,24.6411,24.6031,24.6221,24100.0
2005-09-29 11:30:00,38.91,39.03,38.9,39.02,125700.0,24.6348,24.7108,24.6285,24.7044,125700.0
2005-09-29 11:40:00,39.02,39.03,38.91,38.99,19100.0,24.7044,24.7108,24.6348,24.6854,19100.0
2005-09-29 11:50:00,39.01,39.14,39.01,39.1,34000.0,24.6981,24.7804,24.6981,24.7551,34000.0
2005-09-29 12:00:00,39.11,39.19,39.09,39.09,13000.0,24.7614,24.8121,24.7488,24.7488,13000.0
2005-09-29 12:10:00,39.08,39.1,38.94,38.97,54200.0,24.7424,24.7551,24.6538,24.6728,54200.0
2005-09-29 12:20:00,38.97,39.09,38.97,39.09,285400.0,24.6728,24.7488,24.6728,24.7488,285400.0
2005-09-29 12:30:00,39.1,39.11,38.98,39.07,57400.0,24.7551,24.7614,24.6791,24.7361,57400.0
2005-09-29 12:40:00,39.06,39.08,39.06,39.07,4200.0,24.7298,24.7424,24.7298,24.7361,4200.0
2005-09-29 12:50:00,39.07,39.12,39.06,39.12,6800.0,24.7361,24.7678,24.7298,24.7678,6800.0
2005-09-29 13:00:00,39.12,39.23,39.12,39.18,8300.0,24.7678,24.8374,24.7678,24.8057,8300.0
2005-09-29 13:10:00,39.17,39.33,39.09,39.31,38800.0,24.7994,24.9007,24.7488,24.888,38800.0
2005-09-29 13:20:00,39.4,39.4,39.2,39.27,83400.0,24.945,24.945,24.8184,24.8627,83400.0
2005-09-29 13:30:00,39.27,39.4,39.26,39.28,21800.0,24.8627,24.945,24.8564,24.8691,21800.0
2005-09-29 13:40:00,39.28,39.35,39.28,39.35,12700.0,24.8691,24.9134,24.8691,24.9134,12700.0
2005-09-29 13:50:00,39.35,39.4,39.3,39.39,30500.0,24.9134,24.945,24.8817,24.9387,30500.0
2005-09-29 14:00:00,39.39,39.6,39.38,39.56,71800.0,24.9387,25.0717,24.9324,25.0463,71800.0
2005-09-29 14:10:00,39.57,39.57,39.3,39.3,39600.0,25.0527,25.0527,24.8817,24.8817,39600.0
2005-09-29 14:20:00,39.3,39.34,39.25,39.31,18700.0,24.8817,24.907,24.8501,24.888,18700.0
2005-09-29 14:30:00,39.3,39.38,39.25,39.35,30200.0,24.8817,24.9324,24.8501,24.9134,30200.0
2005-09-29 14:40:00,39.35,39.45,39.35,39.38,48200.0,24.9134,24.9767,24.9134,24.9324,48200.0
2005-09-29 14:50:00,39.37,39.42,39.36,39.39,31900.0,24.926,24.9577,24.9197,24.9387,31900.0
2005-09-29 15:00:00,39.39,39.43,39.37,39.42,24900.0,24.9387,24.964,24.926,24.9577,24900.0
2005-09-29 15:10:00,39.45,39.5,39.4,39.42,51200.0,24.9767,25.0083,24.945,24.9577,51200.0
2005-09-29 15:20:00,39.43,39.53,39.42,39.5,30300.0,24.964,25.0273,24.9577,25.0083,30300.0
2005-09-29 15:30:00,39.5,39.53,39.41,39.53,57100.0,25.0083,25.0273,24.9514,25.0273,57100.0
2005-09-29 15:40:00,39.53,39.54,39.46,39.5,50600.0,25.0273,25.0337,24.983,25.0083,50600.0
2005-09-29 15:50:00,39.49,39.54,39.47,39.51,76500.0,25.002,25.0337,24.9893,25.0147,76500.0
2005-09-30 09:30:00,39.52,39.6,39.3,39.44,43000.0,25.021,25.0717,24.8817,24.9704,43000.0
2005-09-30 09:40:00,39.48,39.63,39.31,39.44,65300.0,24.9957,25.0906,24.888,24.9704,65300.0
2005-09-30 09:50:00,39.44,39.64,39.33,39.42,41600.0,24.9704,25.097,24.9007,24.9577,41600.0
2005-09-30 10:00:00,39.43,39.5,39.22,39.27,48500.0,24.964,25.0083,24.8311,24.8627,48500.0
2005-09-30 10:10:00,39.26,39.4,39.26,39.28,48500.0,24.8564,24.945,24.8564,24.8691,48500.0
2005-09-30 10:20:00,39.29,39.4,39.29,39.31,26500.0,24.8754,24.945,24.8754,24.888,26500.0
2005-09-30 10:30:00,39.31,39.31,39.22,39.24,35200.0,24.888,24.888,24.8311,24.8437,35200.0
2005-09-30 10:40:00,39.24,39.41,39.24,39.36,23700.0,24.8437,24.9514,24.8437,24.9197,23700.0
2005-09-30 10:50:00,39.37,39.37,39.26,39.26,19400.0,24.926,24.926,24.8564,24.8564,19400.0
2005-09-30 11:00:00,39.27,39.28,39.22,39.23,26400.0,24.8627,24.8691,24.8311,24.8374,26400.0
2005-09-30 11:10:00,39.24,39.25,39.19,39.2,23600.0,24.8437,24.8501,24.8121,24.8184,23600.0
2005-09-30 11:20:00,39.2,39.23,39.17,39.21,33200.0,24.8184,24.8374,24.7994,24.8247,33200.0
2005-09-30 11:30:00,39.21,39.25,39.2,39.23,23100.0,24.8247,24.8501,24.8184,24.8374,23100.0
2005-09-30 11:40:00,39.24,39.33,39.23,39.23,24600.0,24.8437,24.9007,24.8374,24.8374,24600.0
2005-09-30 11:50:00,39.23,39.23,39.13,39.14,34000.0,24.8374,24.8374,24.7741,24.7804,34000.0
2005-09-30 12:00:00,39.15,39.21,39.11,39.18,25900.0,24.7867,24.8247,24.7614,24.8057,25900.0
2005-09-30 12:10:00,39.18,39.19,39.09,39.16,27400.0,24.8057,24.8121,24.7488,24.7931,27400.0
2005-09-30 12:20:00,39.15,39.29,39.15,39.28,23700.0,24.7867,24.8754,24.7867,24.8691,23700.0
2005-09-30 12:30:00,39.28,39.32,39.28,39.32,8300.0,24.8691,24.8944,24.8691,24.8944,8300.0
2005-09-30 12:40:00,39.31,39.35,39.29,39.32,15400.0,24.888,24.9134,24.8754,24.8944,15400.0
2005-09-30 12:50:00,39.32,39.34,39.3,39.3,10800.0,24.8944,24.907,24.8817,24.8817,10800.0
2005-09-30 13:00:00,39.3,39.32,39.29,39.3,22800.0,24.8817,24.8944,24.8754,24.8817,22800.0
2005-09-30 13:10:00,39.29,39.32,39.23,39.26,59200.0,24.8754,24.8944,24.8374,24.8564,59200.0
2005-09-30 13:20:00,39.26,39.26,39.21,39.23,17800.0,24.8564,24.8564,24.8247,24.8374,17800.0
2005-09-30 13:30:00,39.23,39.32,39.22,39.27,22800.0,24.8374,24.8944,24.8311,24.8627,22800.0
2005-09-30 13:40:00,39.29,39.3,39.27,39.27,12700.0,24.8754,24.8817,24.8627,24.8627,12700.0
2005-09-30 13:50:00,39.27,39.27,39.17,39.17,16900.0,24.8627,24.8627,24.7994,24.7994,16900.0
2005-09-30 14:00:00,39.19,39.19,39.14,39.17,12700.0,24.8121,24.8121,24.7804,24.7994,12700.0
2005-09-30 14:10:00,39.17,39.2,39.15,39.17,22200.0,24.7994,24.8184,24.7867,24.7994,22200.0
2005-09-30 14:20:00,39.17,39.21,39.16,39.17,48100.0,24.7994,24.8247,24.7931,24.7994,48100.0
2005-09-30 14:30:00,39.18,39.27,39.17,39.23,40900.0,24.8057,24.8627,24.7994,24.8374,40900.0
2005-09-30 14:40:00,39.23,39.28,39.21,39.25,22900.0,24.8374,24.8691,24.8247,24.8501,22900.0
2005-09-30 14:50:00,39.26,39.27,39.21,39.22,26000.0,24.8564,24.8627,24.8247,24.8311,26000.0
2005-09-30 15:00:00,39.22,39.28,39.21,39.28,21300.0,24.8311,24.8691,24.8247,24.8691,21300.0
2005-09-30 15:10:00,39.26,39.28,39.24,39.25,19500.0,24.8564,24.8691,24.8437,24.8501,19500.0
2005-09-30 15:20:00,39.25,39.28,39.2,39.22,32400.0,24.8501,24.8691,24.8184,24.8311,32400.0
2005-09-30 15:30:00,39.24,39.26,39.19,39.24,21400.0,24.8437,24.8564,24.8121,24.8437,21400.0
2005-09-30 15:40:00,39.24,39.28,39.19,39.22,70100.0,24.8437,24.8691,24.8121,24.8311,70100.0
2005-09-30 15:50:00,39.22,39.25,39.18,39.25,73400.0,24.8311,24.8501,24.8057,24.8501,73400.0
2005-10-03 09:30:00,39.35,39.63,39.35,39.59,40300.0,24.9134,25.0906,24.9134,25.0653,40300.0
2005-10-03 09:40:00,39.6,39.68,39.52,39.67,70000.0,25.0717,25.1223,25.021,25.116,70000.0
2005-10-03 09:50:00,39.68,39.73,39.51,39.56,59600.0,25.1223,25.154,25.0147,25.0463,59600.0
2005-10-03 10:00:00,39.56,39.6,39.39,39.48,89900.0,25.0463,25.0717,24.9387,24.9957,89900.0
2005-10-03 10:10:00,39.48,39.54,39.44,39.45,42400.0,24.9957,25.0337,24.9704,24.9767,42400.0
2005-10-03 10:20:00,39.48,39.55,39.47,39.55,26000.0,24.9957,25.04,24.9893,25.04,26000.0
2005-10-03 10:30:00,39.56,39.59,39.35,39.37,32100.0,25.0463,25.0653,24.9134,24.926,32100.0
2005-10-03 10:40:00,39.37,39.46,39.36,39.4,28000.0,24.926,24.983,24.9197,24.945,28000.0
2005-10-03 10:50:00,39.41,39.52,39.4,39.4,26400.0,24.9514,25.021,24.945,24.945,26400.0
2005-10-03 11:00:00,39.38,39.53,39.37,39.37,20100.0,24.9324,25.0273,24.926,24.926,20100.0
2005-10-03 11:10:00,39.38,39.48,39.38,39.48,23800.0,24.9324,24.9957,24.9324,24.9957,23800.0
2005-10-03 11:20:00,39.48,39.59,39.48,39.55,28100.0,24.9957,25.0653,24.9957,25.04,28100.0
2005-10-03 11:30:00,39.55,39.55,39.47,39.48,32900.0,25.04,25.04,24.9893,24.9957,32900.0
2005-10-03 11:40:00,39.48,39.49,39.42,39.44,18500.0,24.9957,25.002,24.9577,24.9704,18500.0
2005-10-03 11:50:00,39.44,39.44,39.39,39.43,13200.0,24.9704,24.9704,24.9387,24.964,13200.0
2005-10-03 12:00:00,39.44,39.57,39.44,39.57,17100.0,24.9704,25.0527,24.9704,25.0527,17100.0
2005-10-03 12:10:00,39.56,39.66,39.54,39.54,23300.0,25.0463,25.1096,25.0337,25.0337,23300.0
2005-10-03 12:20:00,39.53,39.6,39.51,39.58,8300.0,25.0273,25.0717,25.0147,25.059,8300.0
2005-10-03 12:30:00,39.58,39.58,39.45,39.46,22800.0,25.059,25.059,24.9767,24.983,22800.0
2005-10-03 12:40:00,39.47,39.52,39.46,39.52,36400.0,24.9893,25.021,24.983,25.021,36400.0
2005-10-03 12:50:00,39.54,39.6,39.54,39.55,22900.0,25.0337,25.0717,25.0337,25.04,22900.0
2005-10-03 13:00:00,39.56,39.74,39.55,39.73,24300.0,25.0463,25.1603,25.04,25.154,24300.0
2005-10-03 13:10:00,39.73,39.79,39.7,39.76,27600.0,25.154,25.1919,25.135,25.173,27600.0
2005-10-03 13:20:00,39.76,39.8,39.63,39.64,35800.0,25.173,25.1983,25.0906,25.097,35800.0
2005-10-03 13:30:00,39.63,39.75,39.62,39.75,20400.0,25.0906,25.1666,25.0843,25.1666,20400.0
2005-10-03 13:40:00,39.75,39.85,39.75,39.81,39300.0,25.1666,25.2299,25.1666,25.2046,39300.0
2005-10-03 13:50:00,39.79,39.86,39.75,39.83,21800.0,25.1919,25.2363,25.1666,25.2173,21800.0
2005-10-03 14:00:00,39.82,39.82,39.7,39.72,48900.0,25.2109,25.2109,25.135,25.1476,48900.0
2005-10-03 14:10:00,39.73,39.76,39.71,39.74,46200.0,25.154,25.173,25.1413,25.1603,46200.0
2005-10-03 14:20:00,39.74,39.78,39.7,39.73,55600.0,25.1603,25.1856,25.135,25.154,55600.0
2005-10-03 14:30:00,39.72,39.77,39.72,39.77,71900.0,25.1476,25.1793,25.1476,25.1793,71900.0
2005-10-03 14:40:00,39.77,39.84,39.73,39.83,32800.0,25.1793,25.2236,25.154,25.2173,32800.0
2005-10-03 14:50:00,39.84,39.84,39.76,39.8,49800.0,25.2236,25.2236,25.173,25.1983,49800.0
2005-10-03 15:00:00,39.8,39.91,39.8,39.88,59300.0,25.1983,25.2679,25.1983,25.2489,59300.0
2005-10-03 15:10:00,39.87,39.91,39.84,39.89,80500.0,25.2426,25.2679,25.2236,25.2553,80500.0
2005-10-03 15:20:00,39.89,39.99,39.88,39.9,49500.0,25.2553,25.3186,25.2489,25.2616,49500.0
2005-10-03 15:30:00,39.9,39.99,39.87,39.98,38600.0,25.2616,25.3186,25.2426,25.3122,38600.0
2005-10-03 15:40:00,39.97,39.98,39.89,39.91,33900.0,25.3059,25.3122,25.2553,25.2679,33900.0
2005-10-03 15:50:00,39.92,39.95,39.87,39.9,48800.0,25.2743,25.2932,25.2426,25.2616,48800.0
2005-10-04 09:30:00,39.8,39.95,39.65,39.65,54200.0,25.1983,25.2932,25.1033,25.1033,54200.0
2005-10-04 09:40:00,39.66,39.8,39.54,39.75,58900.0,25.1096,25.1983,25.0337,25.1666,58900.0
2005-10-04 09:50:00,39.75,39.93,39.75,39.8,36100.0,25.1666,25.2806,25.1666,25.1983,36100.0
2005-10-04 10:00:00,39.8,39.99,39.79,39.99,60900.0,25.1983,25.3186,25.1919,25.3186,60900.0
2005-10-04 10:10:00,39.98,40.1,39.95,39.99,74500.0,25.3122,25.3882,25.2932,25.3186,74500.0
2005-10-04 10:20:00,39.97,40.07,39.96,40.0,34100.0,25.3059,25.3692,25.2996,25.3249,34100.0
2005-10-04 10:30:00,40.0,40.0,39.86,39.88,73100.0,25.3249,25.3249,25.2363,25.2489,73100.0
2005-10-04 10:40:00,39.88,39.91,39.86,39.91,38800.0,25.2489,25.2679,25.2363,25.2679,38800.0
2005-10-04 10:50:00,39.89,39.98,39.89,39.97,18800.0,25.2553,25.3122,25.2553,25.3059,18800.0
2005-10-04 11:00:00,39.97,39.97,39.86,39.86,24500.0,25.3059,25.3059,25.2363,25.2363,24500.0
2005-10-04 11:10:00,39.87,39.91,39.82,39.87,33800.0,25.2426,25.2679,25.2109,25.2426,33800.0
2005-10-04 11:20:00,39.87,39.99,39.86,39.97,31600.0,25.2426,25.3186,25.2363,25.3059,31600.0
2005-10-04 11:30:00,39.96,39.99,39.95,39.97,50600.0,25.2996,25.3186,25.2932,25.3059,50600.0
2005-10-04 11:40:00,39.97,39.97,39.89,39.95,65100.0,25.3059,25.3059,25.2553,25.2932,65100.0
2005-10-04 11:50:00,39.94,39.95,39.92,39.95,21900.0,25.2869,25.2932,25.2743,25.2932,21900.0
2005-10-04 12:00:00,39.95,39.95,39.88,39.9,31400.0,25.2932,25.2932,25.2489,25.2616,31400.0
2005-10-04 12:10:00,39.91,39.94,39.85,39.87,22300.0,25.2679,25.2869,25.2299,25.2426,22300.0
2005-10-04 12:20:00,39.88,39.88,39.76,39.78,27000.0,25.2489,25.2489,25.173,25.1856,27000.0
2005-10-04 12:30:00,39.77,39.92,39.69,39.72,36500.0,25.1793,25.2743,25.1286,25.1476,36500.0
2005-10-04 12:40:00,39.72,39.76,39.69,39.73,28700.0,25.1476,25.173,25.1286,25.154,28700.0
2005-10-04 12:50:00,39.74,39.76,39.7,39.75,16400.0,25.1603,25.173,25.135,25.1666,16400.0
2005-10-04 13:00:00,39.75,39.83,39.75,39.82,16500.0,25.1666,25.2173,25.1666,25.2109,16500.0
2005-10-04 13:10:00,39.83,39.83,39.77,39.78,72100.0,25.2173,25.2173,25.1793,25.1856,72100.0
2005-10-04 13:20:00,39.77,39.8,39.74,39.74,10900.0,25.1793,25.1983,25.1603,25.1603,10900.0
2005-10-04 13:30:00,39.74,39.74,39.67,39.71,27800.0,25.1603,25.1603,25.116,25.1413,27800.0
2005-10-04 13:40:00,39.72,39.78,39.71,39.73,15300.0,25.1476,25.1856,25.1413,25.154,15300.0
2005-10-04 13:50:00,39.72,39.72,39.67,39.68,13800.0,25.1476,25.1476,25.116,25.1223,13800.0
2005-10-04 14:00:00,39.68,39.71,39.65,39.69,17400.0,25.1223,25.1413,25.1033,25.1286,17400.0
2005-10-04 14:10:00,39.68,39.69,39.65,39.69,19600.0,25.1223,25.1286,25.1033,25.1286,19600.0
2005-10-04 14:20:00,39.68,39.74,39.5,39.5,38500.0,25.1223,25.1603,25.0083,25.0083,38500.0
2005-10-04 14:30:00,39.51,39.57,39.48,39.54,49300.0,25.0147,25.0527,24.9957,25.0337,49300.0
2005-10-04 14:40:00,39.55,39.62,39.5,39.5,22600.0,25.04,25.0843,25.0083,25.0083,22600.0
2005-10-04 14:50:00,39.51,39.54,39.34,39.34,42300.0,25.0147,25.0337,24.907,24.907,42300.0
2005-10-04 15:00:00,39.35,39.53,39.35,39.47,39100.0,24.9134,25.0273,24.9134,24.9893,39100.0
2005-10-04 15:10:00,39.46,39.48,39.22,39.23,50800.0,24.983,24.9957,24.8311,24.8374,50800.0
2005-10-04 15:20:00,39.23,39.31,39.16,39.31,55800.0,24.8374,24.888,24.7931,24.888,55800.0
2005-10-04 15:30:00,39.32,39.34,39.19,39.21,44800.0,24.8944,24.907,24.8121,24.8247,44800.0
2005-10-04 15:40:00,39.21,39.22,39.09,39.12,74400.0,24.8247,24.8311,24.7488,24.7678,74400.0
2005-10-04 15:50:00,39.13,39.17,39.05,39.08,73800.0,24.7741,24.7994,24.7234,24.7424,73800.0
2005-10-05 09:30:00,39.02,39.04,38.95,39.0,34400.0,24.7044,24.7171,24.6601,24.6918,34400.0
2005-10-05 09:40:00,39.0,39.06,38.81,38.96,40100.0,24.6918,24.7298,24.5715,24.6665,40100.0
2005-10-05 09:50:00,38.94,39.01,38.9,38.99,40400.0,24.6538,24.6981,24.6285,24.6854,40400.0
2005-10-05 10:00:00,39.0,39.1,38.98,38.98,50900.0,24.6918,24.7551,24.6791,24.6791,50900.0
2005-10-05 10:10:00,38.94,39.0,38.88,38.99,13300.0,24.6538,24.6918,24.6158,24.6854,13300.0
2005-10-05 10:20:00,38.99,39.01,38.93,38.95,14700.0,24.6854,24.6981,24.6475,24.6601,14700.0
2005-10-05 10:30:00,38.9,38.96,38.8,38.96,32000.0,24.6285,24.6665,24.5652,24.6665,32000.0
2005-10-05 10:40:00,38.97,39.0,38.89,38.89,16700.0,24.6728,24.6918,24.6221,24.6221,16700.0
2005-10-05 10:50:00,38.89,38.93,38.81,38.93,25400.0,24.6221,24.6475,24.5715,24.6475,25400.0
2005-10-05 11:00:00,38.92,38.94,38.85,38.88,25700.0,24.6411,24.6538,24.5968,24.6158,25700.0
2005-10-05 11:10:00,38.88,38.94,38.85,38.92,27300.0,24.6158,24.6538,24.5968,24.6411,27300.0
2005-10-05 11:20:00,38.92,38.92,38.8,38.8,25800.0,24.6411,24.6411,24.5652,24.5652,25800.0
2005-10-05 11:30:00,38.8,38.8,38.52,38.55,54400.0,24.5652,24.5652,24.3879,24.4069,54400.0
2005-10-05 11:40:00,38.54,38.7,38.5,38.53,17900.0,24.4005,24.5018,24.3752,24.3942,17900.0
2005-10-05 11:50:00,38.51,38.59,38.43,38.56,12700.0,24.3816,24.4322,24.3309,24.4132,12700.0
2005-10-05 12:00:00,38.59,38.59,38.51,38.53,17700.0,24.4322,24.4322,24.3816,24.3942,17700.0
2005-10-05 12:10:00,38.52,38.52,38.4,38.4,10000.0,24.3879,24.3879,24.3119,24.3119,10000.0
2005-10-05 12:20:00,38.4,38.4,38.38,38.39,22500.0,24.3119,24.3119,24.2992,24.3056,22500.0
2005-10-05 12:30:00,38.39,38.4,38.32,38.34,72000.0,24.3056,24.3119,24.2613,24.2739,72000.0
2005-10-05 12:40:00,38.33,38.39,38.32,38.35,16900.0,24.2676,24.3056,24.2613,24.2803,16900.0
2005-10-05 12:50:00,38.37,38.4,38.33,38.4,25900.0,24.2929,24.3119,24.2676,24.3119,25900.0
2005-10-05 13:00:00,38.4,38.41,38.3,38.33,75700.0,24.3119,24.3182,24.2486,24.2676,75700.0
2005-10-05 13:10:00,38.34,38.38,38.3,38.37,17800.0,24.2739,24.2992,24.2486,24.2929,17800.0
2005-10-05 13:20:00,38.37,38.45,38.32,38.32,43900.0,24.2929,24.3436,24.2613,24.2613,43900.0
2005-10-05 13:30:00,38.32,38.35,38.26,38.26,27000.0,24.2613,24.2803,24.2233,24.2233,27000.0
2005-10-05 13:40:00,38.25,38.26,38.13,38.18,58500.0,24.2169,24.2233,24.141,24.1726,58500.0
2005-10-05 13:50:00,38.19,38.27,38.16,38.23,28500.0,24.179,24.2296,24.16,24.2043,28500.0
2005-10-05 14:00:00,38.23,38.23,38.16,38.19,11100.0,24.2043,24.2043,24.16,24.179,11100.0
2005-10-05 14:10:00,38.2,38.25,38.15,38.21,56200.0,24.1853,24.2169,24.1536,24.1916,56200.0
2005-10-05 14:20:00,38.21,38.39,38.21,38.36,55600.0,24.1916,24.3056,24.1916,24.2866,55600.0
2005-10-05 14:30:00,38.35,38.4,38.25,38.28,26300.0,24.2803,24.3119,24.2169,24.2359,26300.0
2005-10-05 14:40:00,38.28,38.31,38.16,38.19,15700.0,24.2359,24.2549,24.16,24.179,15700.0
2005-10-05 14:50:00,38.2,38.3,38.16,38.21,43400.0,24.1853,24.2486,24.16,24.1916,43400.0
2005-10-05 15:00:00,38.19,38.19,38.05,38.09,55600.0,24.179,24.179,24.0903,24.1156,55600.0
2005-10-05 15:10:00,38.09,38.1,37.97,37.97,21000.0,24.1156,24.122,24.0397,24.0397,21000.0
2005-10-05 15:20:00,37.99,38.0,37.87,38.0,56800.0,24.0523,24.0587,23.9764,24.0587,56800.0
2005-10-05 15:30:00,38.0,38.0,37.79,37.85,28800.0,24.0587,24.0587,23.9257,23.9637,28800.0
2005-10-05 15:40:00,37.84,37.92,37.78,37.8,50000.0,23.9574,24.008,23.9194,23.932,50000.0
2005-10-05 15:50:00,37.79,37.8,37.69,37.7,85900.0,23.9257,23.932,23.8624,23.8687,85900.0
2005-10-06 09:30:00,37.65,37.75,37.51,37.64,32400.0,23.8371,23.9004,23.7484,23.8307,32400.0
2005-10-06 09:40:00,37.56,37.6,37.28,37.4,60100.0,23.7801,23.8054,23.6028,23.6788,60100.0
2005-10-06 09:50:00,37.4,37.4,37.14,37.39,51800.0,23.6788,23.6788,23.5142,23.6725,51800.0
2005-10-06 10:00:00,37.42,37.58,37.37,37.44,65000.0,23.6914,23.7927,23.6598,23.7041,65000.0
2005-10-06 10:10:00,37.44,37.58,37.42,37.47,63500.0,23.7041,23.7927,23.6914,23.7231,63500.0
2005-10-06 10:20:00,37.48,37.6,37.48,37.6,37300.0,23.7294,23.8054,23.7294,23.8054,37300.0
2005-10-06 10:30:00,37.61,37.62,37.38,37.41,49400.0,23.8117,23.8181,23.6661,23.6851,49400.0
2005-10-06 10:40:00,37.39,37.52,37.37,37.39,27400.0,23.6725,23.7548,23.6598,23.6725,27400.0
2005-10-06 10:50:00,37.39,37.56,37.34,37.56,27400.0,23.6725,23.7801,23.6408,23.7801,27400.0
2005-10-06 11:00:00,37.57,37.63,37.5,37.54,40400.0,23.7864,23.8244,23.7421,23.7674,40400.0
2005-10-06 11:10:00,37.54,37.73,37.53,37.63,55700.0,23.7674,23.8877,23.7611,23.8244,55700.0
2005-10-06 11:20:00,37.62,37.71,37.52,37.53,55000.0,23.8181,23.8751,23.7548,23.7611,55000.0
2005-10-06 11:30:00,37.52,37.56,37.48,37.55,16100.0,23.7548,23.7801,23.7294,23.7738,16100.0
2005-10-06 11:40:00,37.56,37.65,37.55,37.6,27400.0,23.7801,23.8371,23.7738,23.8054,27400.0
2005-10-06 11:50:00,37.59,37.64,37.52,37.62,24900.0,23.7991,23.8307,23.7548,23.8181,24900.0
2005-10-06 12:00:00,37.63,37.64,37.55,37.64,33000.0,23.8244,23.8307,23.7738,23.8307,33000.0
2005-10-06 12:10:00,37.64,37.64,37.5,37.52,21200.0,23.8307,23.8307,23.7421,23.7548,21200.0
2005-10-06 12:20:00,37.53,37.56,37.29,37.3,15900.0,23.7611,23.7801,23.6091,23.6155,15900.0
2005-10-06 12:30:00,37.31,37.34,37.19,37.34,27600.0,23.6218,23.6408,23.5458,23.6408,27600.0
2005-10-06 12:40:00,37.36,37.59,37.34,37.58,28100.0,23.6535,23.7991,23.6408,23.7927,28100.0
2005-10-06 12:50:00,37.59,37.62,37.55,37.59,24800.0,23.7991,23.8181,23.7738,23.7991,24800.0
2005-10-06 13:00:00,37.57,37.6,37.44,37.47,36200.0,23.7864,23.8054,23.7041,23.7231,36200.0
2005-10-06 13:10:00,37.45,37.5,37.43,37.48,30100.0,23.7104,23.7421,23.6978,23.7294,30100.0
2005-10-06 13:20:00,37.49,37.54,37.41,37.54,29600.0,23.7358,23.7674,23.6851,23.7674,29600.0
2005-10-06 13:30:00,37.55,37.55,37.41,37.49,17000.0,23.7738,23.7738,23.6851,23.7358,17000.0
2005-10-06 13:40:00,37.49,37.52,37.46,37.47,11900.0,23.7358,23.7548,23.7168,23.7231,11900.0
2005-10-06 13:50:00,37.47,37.47,37.11,37.13,28700.0,23.7231,23.7231,23.4952,23.5078,28700.0
2005-10-06 14:00:00,37.13,37.2,37.05,37.12,53800.0,23.5078,23.5522,23.4572,23.5015,53800.0
2005-10-06 14:10:00,37.12,37.21,37.07,37.17,45100.0,23.5015,23.5585,23.4699,23.5332,45100.0
2005-10-06 14:20:00,37.16,37.18,37.08,37.16,54400.0,23.5268,23.5395,23.4762,23.5268,54400.0
2005-10-06 14:30:00,37.16,37.17,37.05,37.05,29800.0,23.5268,23.5332,23.4572,23.4572,29800.0
2005-10-06 14:40:00,37.05,37.07,36.94,36.97,32700.0,23.4572,23.4699,23.3875,23.4065,32700.0
2005-10-06 14:50:00,36.97,36.98,36.78,36.86,32500.0,23.4065,23.4129,23.2862,23.3369,32500.0
2005-10-06 15:00:00,36.85,36.87,36.77,36.77,29000.0,23.3306,23.3432,23.2799,23.2799,29000.0
2005-10-06 15:10:00,36.76,37.0,36.75,36.89,41000.0,23.2736,23.4255,23.2673,23.3559,41000.0
2005-10-06 15:20:00,36.9,36.9,36.81,36.83,42200.0,23.3622,23.3622,23.3052,23.3179,42200.0
2005-10-06 15:30:00,36.83,36.83,36.65,36.72,38300.0,23.3179,23.3179,23.2039,23.2483,38300.0
2005-10-06 15:40:00,36.73,37.28,36.73,37.28,71200.0,23.2546,23.6028,23.2546,23.6028,71200.0
2005-10-06 15:50:00,37.32,37.46,37.27,37.3,135700.0,23.6281,23.7168,23.5965,23.6155,135700.0
2005-10-07 09:30:00,37.5,37.51,37.38,37.4,34800.0,23.7421,23.7484,23.6661,23.6788,34800.0
2005-10-07 09:40:00,37.41,37.64,37.4,37.55,140000.0,23.6851,23.8307,23.6788,23.7738,140000.0
2005-10-07 09:50:00,37.55,37.6,37.45,37.53,54000.0,23.7738,23.8054,23.7104,23.7611,54000.0
2005-10-07 10:00:00,37.52,37.54,37.44,37.48,68700.0,23.7548,23.7674,23.7041,23.7294,68700.0
2005-10-07 10:10:00,37.48,37.48,37.32,37.47,85800.0,23.7294,23.7294,23.6281,23.7231,85800.0
2005-10-07 10:20:00,37.47,37.52,37.41,37.46,45700.0,23.7231,23.7548,23.6851,23.7168,45700.0
2005-10-07 10:30:00,37.46,37.57,37.45,37.5,49500.0,23.7168,23.7864,23.7104,23.7421,49500.0
2005-10-07 10:40:00,37.49,37.51,37.45,37.47,52000.0,23.7358,23.7484,23.7104,23.7231,52000.0
2005-10-07 10:50:00,37.47,37.61,37.47,37.57,53000.0,23.7231,23.8117,23.7231,23.7864,53000.0
2005-10-07 11:00:00,37.57,37.7,37.57,37.66,92400.0,23.7864,23.8687,23.7864,23.8434,92400.0
2005-10-07 11:10:00,37.68,37.75,37.65,37.66,48300.0,23.8561,23.9004,23.8371,23.8434,48300.0
2005-10-07 11:20:00,37.67,37.8,37.65,37.77,36300.0,23.8497,23.932,23.8371,23.913,36300.0
2005-10-07 11:30:00,37.77,37.77,37.71,37.76,52400.0,23.913,23.913,23.8751,23.9067,52400.0
2005-10-07 11:40:00,37.75,37.84,37.74,37.75,24200.0,23.9004,23.9574,23.894,23.9004,24200.0
2005-10-07 11:50:00,37.75,38.0,37.75,37.9,63500.0,23.9004,24.0587,23.9004,23.9953,63500.0
2005-10-07 12:00:00,37.9,37.91,37.85,37.9,48200.0,23.9953,24.0017,23.9637,23.9953,48200.0
2005-10-07 12:10:00,37.9,37.91,37.88,37.9,41500.0,23.9953,24.0017,23.9827,23.9953,41500.0
2005-10-07 12:20:00,37.89,37.89,37.81,37.82,30800.0,23.989,23.989,23.9384,23.9447,30800.0
2005-10-07 12:30:00,37.82,37.87,37.8,37.87,26900.0,23.9447,23.9764,23.932,23.9764,26900.0
2005-10-07 12:40:00,37.87,37.93,37.85,37.9,14400.0,23.9764,24.0143,23.9637,23.9953,14400.0
2005-10-07 12:50:00,37.88,37.9,37.86,37.88,15000.0,23.9827,23.9953,23.97,23.9827,15000.0
2005-10-07 13:00:00,37.88,37.92,37.87,37.92,15400.0,23.9827,24.008,23.9764,24.008,15400.0
2005-10-07 13:10:00,37.93,38.03,37.93,38.01,29600.0,24.0143,24.0777,24.0143,24.065,29600.0
2005-10-07 13:20:00,38.01,38.06,37.99,38.02,21000.0,24.065,24.0966,24.0523,24.0713,21000.0
2005-10-07 13:30:00,38.04,38.1,38.02,38.09,60800.0,24.084,24.122,24.0713,24.1156,60800.0
2005-10-07 13:40:00,38.07,38.07,38.02,38.07,39100.0,24.103,24.103,24.0713,24.103,39100.0
2005-10-07 13:50:00,38.07,38.07,37.96,38.01,37800.0,24.103,24.103,24.0333,24.065,37800.0
2005-10-07 14:00:00,38.02,38.04,37.85,37.85,42500.0,24.0713,24.084,23.9637,23.9637,42500.0
2005-10-07 14:10:00,37.85,37.93,37.85,37.92,33100.0,23.9637,24.0143,23.9637,24.008,33100.0
2005-10-07 14:20:00,37.92,37.95,37.91,37.95,19200.0,24.008,24.027,24.0017,24.027,19200.0
2005-10-07 14:30:00,37.95,37.95,37.89,37.94,16300.0,24.027,24.027,23.989,24.0207,16300.0
2005-10-07 14:40:00,37.95,38.09,37.94,38.05,33900.0,24.027,24.1156,24.0207,24.0903,33900.0
2005-10-07 14:50:00,38.05,38.06,37.98,37.98,23100.0,24.0903,24.0966,24.046,24.046,23100.0
2005-10-07 15:00:00,37.98,38.0,37.9,37.95,26400.0,24.046,24.0587,23.9953,24.027,26400.0
2005-10-07 15:10:00,37.96,38.03,37.96,38.01,12900.0,24.0333,24.0777,24.0333,24.065,12900.0
2005-10-07 15:20:00,38.01,38.01,37.9,37.91,14800.0,24.065,24.065,23.9953,24.0017,14800.0
2005-10-07 15:30:00,37.91,37.95,37.88,37.89,25000.0,24.0017,24.027,23.9827,23.989,25000.0
2005-10-07 15:40:00,37.88,37.99,37.84,37.99,35600.0,23.9827,24.0523,23.9574,24.0523,35600.0
2005-10-07 15:50:00,38.02,38.04,37.93,37.95,55400.0,24.0713,24.084,24.0143,24.027,55400.0
2005-10-10 09:30:00,38.0,38.04,37.85,37.88,52900.0,24.0587,24.084,23.9637,23.9827,52900.0
2005-10-10 09:40:00,37.88,37.95,37.8,37.86,61500.0,23.9827,24.027,23.932,23.97,61500.0
2005-10-10 09:50:00,37.87,37.87,37.69,37.72,45200.0,23.9764,23.9764,23.8624,23.8814,45200.0
2005-10-10 10:00:00,37.7,37.9,37.5,37.9,47900.0,23.8687,23.9953,23.7421,23.9953,47900.0
2005-10-10 10:10:00,37.9,37.9,37.6,37.62,67300.0,23.9953,23.9953,23.8054,23.8181,67300.0
2005-10-10 10:20:00,37.62,37.71,37.59,37.67,38700.0,23.8181,23.8751,23.7991,23.8497,38700.0
2005-10-10 10:30:00,37.67,37.73,37.64,37.7,44100.0,23.8497,23.8877,23.8307,23.8687,44100.0
2005-10-10 10:40:00,37.7,37.86,37.69,37.83,35200.0,23.8687,23.97,23.8624,23.951,35200.0
2005-10-10 10:50:00,37.82,37.82,37.76,37.77,20700.0,23.9447,23.9447,23.9067,23.913,20700.0
2005-10-10 11:00:00,37.76,37.95,37.76,37.92,24900.0,23.9067,24.027,23.9067,24.008,24900.0
2005-10-10 11:10:00,37.91,37.91,37.8,37.82,34400.0,24.0017,24.0017,23.932,23.9447,34400.0
2005-10-10 11:20:00,37.82,37.87,37.77,37.86,24300.0,23.9447,23.9764,23.913,23.97,24300.0
2005-10-10 11:30:00,37.86,37.9,37.64,37.67,45500.0,23.97,23.9953,23.8307,23.8497,45500.0
2005-10-10 11:40:00,37.67,37.83,37.67,37.83,39800.0,23.8497,23.951,23.8497,23.951,39800.0
2005-10-10 11:50:00,37.83,37.88,37.81,37.83,53500.0,23.951,23.9827,23.9384,23.951,53500.0
2005-10-10 12:00:00,37.83,37.96,37.81,37.96,36200.0,23.951,24.0333,23.9384,24.0333,36200.0
2005-10-10 12:10:00,37.95,37.98,37.95,37.95,30100.0,24.027,24.046,24.027,24.027,30100.0
2005-10-10 12:20:00,37.96,37.98,37.89,37.92,50900.0,24.0333,24.046,23.989,24.008,50900.0
2005-10-10 12:30:00,37.92,37.95,37.9,37.91,24300.0,24.008,24.027,23.9953,24.0017,24300.0
2005-10-10 12:40:00,37.91,37.97,37.9,37.96,22700.0,24.0017,24.0397,23.9953,24.0333,22700.0
2005-10-10 12:50:00,37.96,38.1,37.96,37.98,36900.0,24.0333,24.122,24.0333,24.046,36900.0
2005-10-10 13:00:00,37.99,38.0,37.95,37.99,28100.0,24.0523,24.0587,24.027,24.0523,28100.0
2005-10-10 13:10:00,37.99,38.05,37.94,38.05,31400.0,24.0523,24.0903,24.0207,24.0903,31400.0
2005-10-10 13:20:00,38.05,38.07,38.01,38.06,20200.0,24.0903,24.103,24.065,24.0966,20200.0
2005-10-10 13:30:00,38.05,38.17,38.05,38.06,35600.0,24.0903,24.1663,24.0903,24.0966,35600.0
2005-10-10 13:40:00,38.05,38.06,37.98,38.02,29800.0,24.0903,24.0966,24.046,24.0713,29800.0
2005-10-10 13:50:00,38.02,38.02,37.92,37.92,14400.0,24.0713,24.0713,24.008,24.008,14400.0
2005-10-10 14:00:00,37.91,37.91,37.81,37.81,16900.0,24.0017,24.0017,23.9384,23.9384,16900.0
2005-10-10 14:10:00,37.81,37.82,37.73,37.73,43200.0,23.9384,23.9447,23.8877,23.8877,43200.0
2005-10-10 14:20:00,37.73,37.73,37.58,37.63,38400.0,23.8877,23.8877,23.7927,23.8244,38400.0
2005-10-10 14:30:00,37.64,37.72,37.57,37.61,35500.0,23.8307,23.8814,23.7864,23.8117,35500.0
2005-10-10 14:40:00,37.58,37.59,37.45,37.45,27500.0,23.7927,23.7991,23.7104,23.7104,27500.0
2005-10-10 14:50:00,37.43,37.63,37.41,37.57,38600.0,23.6978,23.8244,23.6851,23.7864,38600.0
2005-10-10 15:00:00,37.58,37.66,37.56,37.64,27400.0,23.7927,23.8434,23.7801,23.8307,27400.0
2005-10-10 15:10:00,37.64,37.65,37.5,37.53,23100.0,23.8307,23.8371,23.7421,23.7611,23100.0
2005-10-10 15:20:00,37.52,37.61,37.52,37.58,16500.0,23.7548,23.8117,23.7548,23.7927,16500.0
2005-10-10 15:30:00,37.58,37.76,37.47,37.74,32100.0,23.7927,23.9067,23.7231,23.894,32100.0
2005-10-10 15:40:00,37.74,37.75,37.65,37.7,31700.0,23.894,23.9004,23.8371,23.8687,31700.0
2005-10-10 15:50:00,37.69,37.69,37.58,37.58,30200.0,23.8624,23.8624,23.7927,23.7927,30200.0
2005-10-11 09:30:00,37.5,37.86,37.49,37.68,80100.0,23.7421,23.97,23.7358,23.8561,80100.0
2005-10-11 09:40:00,37.66,37.82,37.53,37.76,31000.0,23.8434,23.9447,23.7611,23.9067,31000.0
2005-10-11 09:50:00,37.75,37.77,37.57,37.77,49000.0,23.9004,23.913,23.7864,23.913,49000.0
2005-10-11 10:00:00,37.8,37.8,37.66,37.69,19300.0,23.932,23.932,23.8434,23.8624,19300.0
2005-10-11 10:10:00,37.7,37.74,37.66,37.72,53600.0,23.8687,23.894,23.8434,23.8814,53600.0
2005-10-11 10:20:00,37.72,37.8,37.66,37.8,64000.0,23.8814,23.932,23.8434,23.932,64000.0
2005-10-11 10:30:00,37.82,37.89,37.73,37.74,18800.0,23.9447,23.989,23.8877,23.894,18800.0
2005-10-11 10:40:00,37.75,37.76,37.72,37.76,11300.0,23.9004,23.9067,23.8814,23.9067,11300.0
2005-10-11 10:50:00,37.78,37.78,37.63,37.68,19400.0,23.9194,23.9194,23.8244,23.8561,19400.0
2005-10-11 11:00:00,37.68,37.76,37.61,37.75,17700.0,23.8561,23.9067,23.8117,23.9004,17700.0
2005-10-11 11:10:00,37.75,37.76,37.64,37.74,15700.0,23.9004,23.9067,23.8307,23.894,15700.0
2005-10-11 11:20:00,37.74,37.74,37.61,37.62,12500.0,23.894,23.894,23.8117,23.8181,12500.0
2005-10-11 11:30:00,37.63,37.63,37.57,37.62,16200.0,23.8244,23.8244,23.7864,23.8181,16200.0
2005-10-11 11:40:00,37.63,37.7,37.63,37.65,15100.0,23.8244,23.8687,23.8244,23.8371,15100.0
2005-10-11 11:50:00,37.62,37.65,37.58,37.61,14400.0,23.8181,23.8371,23.7927,23.8117,14400.0
2005-10-11 12:00:00,37.61,37.72,37.61,37.68,16400.0,23.8117,23.8814,23.8117,23.8561,16400.0
2005-10-11 12:10:00,37.68,37.69,37.58,37.58,22800.0,23.8561,23.8624,23.7927,23.7927,22800.0
2005-10-11 12:20:00,37.58,37.62,37.54,37.61,12300.0,23.7927,23.8181,23.7674,23.8117,12300.0
2005-10-11 12:30:00,37.61,37.7,37.61,37.7,18000.0,23.8117,23.8687,23.8117,23.8687,18000.0
2005-10-11 12:40:00,37.71,37.72,37.66,37.72,17100.0,23.8751,23.8814,23.8434,23.8814,17100.0
2005-10-11 12:50:00,37.71,37.71,37.63,37.65,11200.0,23.8751,23.8751,23.8244,23.8371,11200.0
2005-10-11 13:00:00,37.64,37.67,37.61,37.66,8600.0,23.8307,23.8497,23.8117,23.8434,8600.0
2005-10-11 13:10:00,37.67,37.71,37.62,37.64,16600.0,23.8497,23.8751,23.8181,23.8307,16600.0
2005-10-11 13:20:00,37.64,37.73,37.63,37.71,9400.0,23.8307,23.8877,23.8244,23.8751,9400.0
2005-10-11 13:30:00,37.7,37.71,37.6,37.6,15500.0,23.8687,23.8751,23.8054,23.8054,15500.0
2005-10-11 13:40:00,37.58,37.58,37.53,37.55,15800.0,23.7927,23.7927,23.7611,23.7738,15800.0
2005-10-11 13:50:00,37.55,37.56,37.48,37.5,12600.0,23.7738,23.7801,23.7294,23.7421,12600.0
2005-10-11 14:00:00,37.5,37.51,37.33,37.39,31700.0,23.7421,23.7484,23.6345,23.6725,31700.0
2005-10-11 14:10:00,37.38,37.56,37.36,37.51,83200.0,23.6661,23.7801,23.6535,23.7484,83200.0
2005-10-11 14:20:00,37.49,37.51,37.42,37.42,29200.0,23.7358,23.7484,23.6914,23.6914,29200.0
2005-10-11 14:30:00,37.42,37.5,37.39,37.39,55800.0,23.6914,23.7421,23.6725,23.6725,55800.0
2005-10-11 14:40:00,37.38,37.44,37.34,37.41,31100.0,23.6661,23.7041,23.6408,23.6851,31100.0
2005-10-11 14:50:00,37.4,37.45,37.32,37.37,25700.0,23.6788,23.7104,23.6281,23.6598,25700.0
2005-10-11 15:00:00,37.36,37.44,37.35,37.4,34400.0,23.6535,23.7041,23.6471,23.6788,34400.0
2005-10-11 15:10:00,37.38,37.46,37.38,37.43,19900.0,23.6661,23.7168,23.6661,23.6978,19900.0
2005-10-11 15:20:00,37.45,37.45,37.33,37.34,29800.0,23.7104,23.7104,23.6345,23.6408,29800.0
2005-10-11 15:30:00,37.34,37.38,37.27,37.37,26600.0,23.6408,23.6661,23.5965,23.6598,26600.0
2005-10-11 15:40:00,37.37,37.47,37.36,37.42,38400.0,23.6598,23.7231,23.6535,23.6914,38400.0
2005-10-11 15:50:00,37.43,37.45,37.35,37.35,53200.0,23.6978,23.7104,23.6471,23.6471,53200.0
2005-10-12 09:30:00,37.5,37.85,37.49,37.74,80300.0,23.7421,23.9637,23.7358,23.894,80300.0
2005-10-12 09:40:00,37.74,37.98,37.72,37.91,34300.0,23.894,24.046,23.8814,24.0017,34300.0
2005-10-12 09:50:00,37.95,37.98,37.79,37.88,41800.0,24.027,24.046,23.9257,23.9827,41800.0
2005-10-12 10:00:00,37.88,37.88,37.78,37.83,38900.0,23.9827,23.9827,23.9194,23.951,38900.0
2005-10-12 10:10:00,37.84,37.96,37.84,37.96,26700.0,23.9574,24.0333,23.9574,24.0333,26700.0
2005-10-12 10:20:00,37.94,37.96,37.81,37.81,34400.0,24.0207,24.0333,23.9384,23.9384,34400.0
2005-10-12 10:30:00,37.8,37.8,37.67,37.68,83700.0,23.932,23.932,23.8497,23.8561,83700.0
2005-10-12 10:40:00,37.67,37.71,37.61,37.63,47300.0,23.8497,23.8751,23.8117,23.8244,47300.0
2005-10-12 10:50:00,37.63,37.64,37.5,37.55,76400.0,23.8244,23.8307,23.7421,23.7738,76400.0
2005-10-12 11:00:00,37.55,37.56,37.43,37.46,62800.0,23.7738,23.7801,23.6978,23.7168,62800.0
2005-10-12 11:10:00,37.47,37.55,37.38,37.45,52500.0,23.7231,23.7738,23.6661,23.7104,52500.0
2005-10-12 11:20:00,37.45,37.48,37.4,37.46,38600.0,23.7104,23.7294,23.6788,23.7168,38600.0
2005-10-12 11:30:00,37.48,37.5,37.4,37.4,14600.0,23.7294,23.7421,23.6788,23.6788,14600.0
2005-10-12 11:40:00,37.41,37.41,37.3,37.31,46100.0,23.6851,23.6851,23.6155,23.6218,46100.0
2005-10-12 11:50:00,37.31,37.35,37.3,37.34,14900.0,23.6218,23.6471,23.6155,23.6408,14900.0
2005-10-12 12:00:00,37.33,37.36,37.23,37.32,53900.0,23.6345,23.6535,23.5712,23.6281,53900.0
2005-10-12 12:10:00,37.34,37.4,37.29,37.39,26500.0,23.6408,23.6788,23.6091,23.6725,26500.0
2005-10-12 12:20:00,37.4,37.4,37.33,37.37,19600.0,23.6788,23.6788,23.6345,23.6598,19600.0
2005-10-12 12:30:00,37.37,37.44,37.36,37.39,39500.0,23.6598,23.7041,23.6535,23.6725,39500.0
2005-10-12 12:40:00,37.39,37.4,37.34,37.37,20400.0,23.6725,23.6788,23.6408,23.6598,20400.0
2005-10-12 12:50:00,37.36,37.39,37.36,37.39,14400.0,23.6535,23.6725,23.6535,23.6725,14400.0
2005-10-12 13:00:00,37.37,37.41,37.34,37.41,60600.0,23.6598,23.6851,23.6408,23.6851,60600.0
2005-10-12 13:10:00,37.41,37.5,37.41,37.5,44100.0,23.6851,23.7421,23.6851,23.7421,44100.0
2005-10-12 13:20:00,37.5,37.57,37.46,37.48,101800.0,23.7421,23.7864,23.7168,23.7294,101800.0
2005-10-12 13:30:00,37.48,37.53,37.46,37.5,87000.0,23.7294,23.7611,23.7168,23.7421,87000.0
2005-10-12 13:40:00,37.5,37.5,37.39,37.42,58600.0,23.7421,23.7421,23.6725,23.6914,58600.0
2005-10-12 13:50:00,37.42,37.5,37.4,37.46,36900.0,23.6914,23.7421,23.6788,23.7168,36900.0
2005-10-12 14:00:00,37.47,37.5,37.42,37.43,45000.0,23.7231,23.7421,23.6914,23.6978,45000.0
2005-10-12 14:10:00,37.43,37.44,37.35,37.4,97900.0,23.6978,23.7041,23.6471,23.6788,97900.0
2005-10-12 14:20:00,37.4,37.42,37.2,37.37,85900.0,23.6788,23.6914,23.5522,23.6598,85900.0
2005-10-12 14:30:00,37.36,37.39,37.17,37.2,62100.0,23.6535,23.6725,23.5332,23.5522,62100.0
2005-10-12 14:40:00,37.2,37.32,37.15,37.2,59700.0,23.5522,23.6281,23.5205,23.5522,59700.0
2005-10-12 14:50:00,37.23,37.25,37.19,37.2,23500.0,23.5712,23.5838,23.5458,23.5522,23500.0
2005-10-12 15:00:00,37.2,37.28,37.13,37.25,49100.0,23.5522,23.6028,23.5078,23.5838,49100.0
2005-10-12 15:10:00,37.25,37.33,37.2,37.27,52600.0,23.5838,23.6345,23.5522,23.5965,52600.0
2005-10-12 15:20:00,37.27,37.39,37.27,37.31,58200.0,23.5965,23.6725,23.5965,23.6218,58200.0
2005-10-12 15:30:00,37.31,37.4,37.3,37.39,69600.0,23.6218,23.6788,23.6155,23.6725,69600.0
2005-10-12 15:40:00,37.39,37.48,37.39,37.47,104900.0,23.6725,23.7294,23.6725,23.7231,104900.0
2005-10-12 15:50:00,37.47,37.47,37.38,37.41,90600.0,23.7231,23.7231,23.6661,23.6851,90600.0
2005-10-13 09:30:00,37.0,37.02,36.75,36.75,49600.0,23.4255,23.4382,23.2673,23.2673,49600.0
2005-10-13 09:40:00,36.76,36.76,36.27,36.33,51100.0,23.2736,23.2736,22.9634,23.0013,51100.0
2005-10-13 09:50:00,36.32,36.43,36.25,36.38,56600.0,22.995,23.0647,22.9507,23.033,56600.0
2005-10-13 10:00:00,36.38,36.51,36.35,36.49,67700.0,23.033,23.1153,23.014,23.1026,67700.0
2005-10-13 10:10:00,36.5,36.65,36.28,36.36,67900.0,23.109,23.2039,22.9697,23.0203,67900.0
2005-10-13 10:20:00,36.38,36.52,36.38,36.4,90100.0,23.033,23.1216,23.033,23.0457,90100.0
2005-10-13 10:30:00,36.4,36.56,36.36,36.54,52200.0,23.0457,23.147,23.0203,23.1343,52200.0
2005-10-13 10:40:00,36.55,36.6,36.45,36.59,58400.0,23.1406,23.1723,23.0773,23.166,58400.0
2005-10-13 10:50:00,36.58,36.61,36.48,36.55,33900.0,23.1596,23.1786,23.0963,23.1406,33900.0
2005-10-13 11:00:00,36.56,36.61,36.36,36.37,37800.0,23.147,23.1786,23.0203,23.0267,37800.0
2005-10-13 11:10:00,36.37,36.37,36.29,36.34,43600.0,23.0267,23.0267,22.976,23.0077,43600.0
2005-10-13 11:20:00,36.33,36.42,36.32,36.37,31400.0,23.0013,23.0583,22.995,23.0267,31400.0
2005-10-13 11:30:00,36.37,36.38,32.35,36.23,72600.0,23.0267,23.033,20.4815,22.938,72600.0
2005-10-13 11:40:00,36.22,36.35,36.11,36.11,59600.0,22.9317,23.014,22.8621,22.8621,59600.0
2005-10-13 11:50:00,36.11,36.18,36.02,36.02,34400.0,22.8621,22.9064,22.8051,22.8051,34400.0
2005-10-13 12:00:00,36.02,36.09,35.98,36.05,35800.0,22.8051,22.8494,22.7798,22.8241,35800.0
2005-10-13 12:10:00,36.05,36.13,36.05,36.12,22000.0,22.8241,22.8747,22.8241,22.8684,22000.0
2005-10-13 12:20:00,36.1,36.12,35.98,36.0,48400.0,22.8557,22.8684,22.7798,22.7924,48400.0
2005-10-13 12:30:00,36.0,36.07,35.96,36.04,27900.0,22.7924,22.8367,22.7671,22.8177,27900.0
2005-10-13 12:40:00,36.03,36.15,36.01,36.08,42800.0,22.8114,22.8874,22.7987,22.8431,42800.0
2005-10-13 12:50:00,36.09,36.09,35.93,35.99,18300.0,22.8494,22.8494,22.7481,22.7861,18300.0
2005-10-13 13:00:00,36.0,36.0,35.91,35.97,22100.0,22.7924,22.7924,22.7354,22.7734,22100.0
2005-10-13 13:10:00,35.96,36.0,35.92,36.0,26700.0,22.7671,22.7924,22.7418,22.7924,26700.0
2005-10-13 13:20:00,35.96,35.97,35.83,35.83,28500.0,22.7671,22.7734,22.6848,22.6848,28500.0
2005-10-13 13:30:00,35.83,35.86,35.78,35.81,25700.0,22.6848,22.7038,22.6531,22.6721,25700.0
2005-10-13 13:40:00,35.81,35.85,35.8,35.8,52300.0,22.6721,22.6974,22.6658,22.6658,52300.0
2005-10-13 13:50:00,35.81,35.93,35.77,35.92,71400.0,22.6721,22.7481,22.6468,22.7418,71400.0
2005-10-13 14:00:00,35.92,36.04,35.92,36.03,43600.0,22.7418,22.8177,22.7418,22.8114,43600.0
2005-10-13 14:10:00,36.01,36.08,35.96,36.07,62500.0,22.7987,22.8431,22.7671,22.8367,62500.0
2005-10-13 14:20:00,36.07,36.17,36.02,36.02,59500.0,22.8367,22.9,22.8051,22.8051,59500.0
2005-10-13 14:30:00,36.03,36.22,36.01,36.21,63000.0,22.8114,22.9317,22.7987,22.9254,63000.0
2005-10-13 14:40:00,36.2,36.22,36.06,36.13,80200.0,22.919,22.9317,22.8304,22.8747,80200.0
2005-10-13 14:50:00,36.14,36.15,35.95,35.97,53700.0,22.8811,22.8874,22.7608,22.7734,53700.0
2005-10-13 15:00:00,35.97,36.12,35.97,36.12,95100.0,22.7734,22.8684,22.7734,22.8684,95100.0
2005-10-13 15:10:00,36.12,36.16,36.08,36.16,88000.0,22.8684,22.8937,22.8431,22.8937,88000.0
2005-10-13 15:20:00,36.15,36.15,36.08,36.12,43400.0,22.8874,22.8874,22.8431,22.8684,43400.0
2005-10-13 15:30:00,36.12,36.23,36.1,36.22,56500.0,22.8684,22.938,22.8557,22.9317,56500.0
2005-10-13 15:40:00,36.22,36.24,36.14,36.19,92800.0,22.9317,22.9444,22.8811,22.9127,92800.0
2005-10-13 15:50:00,36.18,36.23,36.17,36.18,116200.0,22.9064,22.938,22.9,22.9064,116200.0
2005-10-14 09:30:00,36.35,36.57,36.3,36.56,70400.0,23.014,23.1533,22.9823,23.147,70400.0
2005-10-14 09:40:00,36.55,36.7,36.31,36.4,88400.0,23.1406,23.2356,22.9887,23.0457,88400.0
2005-10-14 09:50:00,36.4,36.62,36.3,36.3,92900.0,23.0457,23.1849,22.9823,22.9823,92900.0
2005-10-14 10:00:00,36.3,36.43,36.27,36.3,36700.0,22.9823,23.0647,22.9634,22.9823,36700.0
2005-10-14 10:10:00,36.32,36.36,36.09,36.19,100200.0,22.995,23.0203,22.8494,22.9127,100200.0
2005-10-14 10:20:00,36.2,36.22,36.14,36.17,36800.0,22.919,22.9317,22.8811,22.9,36800.0
2005-10-14 10:30:00,36.18,36.32,36.14,36.3,47100.0,22.9064,22.995,22.8811,22.9823,47100.0
2005-10-14 10:40:00,36.3,36.35,36.27,36.35,22700.0,22.9823,23.014,22.9634,23.014,22700.0
2005-10-14 10:50:00,36.35,36.36,36.2,36.21,58100.0,23.014,23.0203,22.919,22.9254,58100.0
2005-10-14 11:00:00,36.23,36.32,36.23,36.32,15300.0,22.938,22.995,22.938,22.995,15300.0
2005-10-14 11:10:00,36.33,36.35,36.23,36.35,29000.0,23.0013,23.014,22.938,23.014,29000.0
2005-10-14 11:20:00,36.34,36.34,36.25,36.28,18600.0,23.0077,23.0077,22.9507,22.9697,18600.0
2005-10-14 11:30:00,36.27,36.3,36.26,36.3,23100.0,22.9634,22.9823,22.957,22.9823,23100.0
2005-10-14 11:40:00,36.3,36.3,36.25,36.26,40500.0,22.9823,22.9823,22.9507,22.957,40500.0
2005-10-14 11:50:00,36.26,36.29,36.26,36.26,44000.0,22.957,22.976,22.957,22.957,44000.0
2005-10-14 12:00:00,36.27,36.35,36.2,36.33,42800.0,22.9634,23.014,22.919,23.0013,42800.0
2005-10-14 12:10:00,36.32,36.39,36.28,36.33,20600.0,22.995,23.0393,22.9697,23.0013,20600.0
2005-10-14 12:20:00,36.33,36.38,36.32,36.38,20800.0,23.0013,23.033,22.995,23.033,20800.0
2005-10-14 12:30:00,36.38,36.4,36.37,36.38,25300.0,23.033,23.0457,23.0267,23.033,25300.0
2005-10-14 12:40:00,36.38,36.39,36.27,36.31,41700.0,23.033,23.0393,22.9634,22.9887,41700.0
2005-10-14 12:50:00,36.3,36.3,36.11,36.11,47800.0,22.9823,22.9823,22.8621,22.8621,47800.0
2005-10-14 13:00:00,36.1,36.16,36.1,36.15,41800.0,22.8557,22.8937,22.8557,22.8874,41800.0
2005-10-14 13:10:00,36.16,36.18,36.13,36.13,26300.0,22.8937,22.9064,22.8747,22.8747,26300.0
2005-10-14 13:20:00,36.13,36.2,36.11,36.16,27000.0,22.8747,22.919,22.8621,22.8937,27000.0
2005-10-14 13:30:00,36.17,36.19,36.13,36.15,28200.0,22.9,22.9127,22.8747,22.8874,28200.0
2005-10-14 13:40:00,36.15,36.24,36.14,36.22,39900.0,22.8874,22.9444,22.8811,22.9317,39900.0
2005-10-14 13:50:00,36.2,36.23,36.19,36.22,19300.0,22.919,22.938,22.9127,22.9317,19300.0
2005-10-14 14:00:00,36.22,36.23,36.1,36.2,30800.0,22.9317,22.938,22.8557,22.919,30800.0
2005-10-14 14:10:00,36.18,36.19,36.12,36.16,27100.0,22.9064,22.9127,22.8684,22.8937,27100.0
2005-10-14 14:20:00,36.15,36.22,36.14,36.15,49700.0,22.8874,22.9317,22.8811,22.8874,49700.0
2005-10-14 14:30:00,36.15,36.21,36.14,36.19,94400.0,22.8874,22.9254,22.8811,22.9127,94400.0
2005-10-14 14:40:00,36.19,36.19,36.15,36.17,31800.0,22.9127,22.9127,22.8874,22.9,31800.0
2005-10-14 14:50:00,36.18,36.22,36.15,36.21,67000.0,22.9064,22.9317,22.8874,22.9254,67000.0
2005-10-14 15:00:00,36.21,36.22,36.17,36.18,28200.0,22.9254,22.9317,22.9,22.9064,28200.0
2005-10-14 15:10:00,36.2,36.23,36.15,36.23,33200.0,22.919,22.938,22.8874,22.938,33200.0
2005-10-14 15:20:00,36.23,36.27,36.2,36.22,31000.0,22.938,22.9634,22.919,22.9317,31000.0
2005-10-14 15:30:00,36.23,36.35,36.21,36.35,24900.0,22.938,23.014,22.9254,23.014,24900.0
2005-10-14 15:40:00,36.35,36.35,36.27,36.28,25800.0,23.014,23.014,22.9634,22.9697,25800.0
2005-10-14 15:50:00,36.27,36.29,36.25,36.27,88000.0,22.9634,22.976,22.9507,22.9634,88000.0
2005-10-17 09:30:00,36.23,36.4,36.16,36.29,26500.0,22.938,23.0457,22.8937,22.976,26500.0
2005-10-17 09:40:00,36.29,36.45,36.2,36.39,17500.0,22.976,23.0773,22.919,23.0393,17500.0
2005-10-17 09:50:00,36.39,36.42,36.28,36.4,25600.0,23.0393,23.0583,22.9697,23.0457,25600.0
2005-10-17 10:00:00,36.39,36.61,36.38,36.48,44500.0,23.0393,23.1786,23.033,23.0963,44500.0
2005-10-17 10:10:00,36.51,36.67,36.48,36.51,32100.0,23.1153,23.2166,23.0963,23.1153,32100.0
2005-10-17 10:20:00,36.51,36.55,36.46,36.53,22000.0,23.1153,23.1406,23.0836,23.128,22000.0
2005-10-17 10:30:00,36.51,36.59,36.44,36.57,16900.0,23.1153,23.166,23.071,23.1533,16900.0
2005-10-17 10:40:00,36.59,36.63,36.5,36.5,16500.0,23.166,23.1913,23.109,23.109,16500.0
2005-10-17 10:50:00,36.52,36.58,36.47,36.57,13900.0,23.1216,23.1596,23.09,23.1533,13900.0
2005-10-17 11:00:00,36.58,36.58,36.54,36.57,25000.0,23.1596,23.1596,23.1343,23.1533,25000.0
2005-10-17 11:10:00,36.58,36.63,36.57,36.59,25900.0,23.1596,23.1913,23.1533,23.166,25900.0
2005-10-17 11:20:00,36.59,36.72,36.58,36.7,78600.0,23.166,23.2483,23.1596,23.2356,78600.0
2005-10-17 11:30:00,36.69,36.75,36.69,36.7,21600.0,23.2293,23.2673,23.2293,23.2356,21600.0
2005-10-17 11:40:00,36.71,36.73,36.69,36.72,7800.0,23.2419,23.2546,23.2293,23.2483,7800.0
2005-10-17 11:50:00,36.72,36.81,36.72,36.8,8900.0,23.2483,23.3052,23.2483,23.2989,8900.0
2005-10-17 12:00:00,36.79,36.81,36.62,36.64,23900.0,23.2926,23.3052,23.1849,23.1976,23900.0
2005-10-17 12:10:00,36.64,36.71,36.55,36.69,72600.0,23.1976,23.2419,23.1406,23.2293,72600.0
2005-10-17 12:20:00,36.68,36.81,36.68,36.81,20100.0,23.2229,23.3052,23.2229,23.3052,20100.0
2005-10-17 12:30:00,36.8,36.82,36.74,36.74,8800.0,23.2989,23.3116,23.2609,23.2609,8800.0
2005-10-17 12:40:00,36.73,36.73,36.62,36.68,90200.0,23.2546,23.2546,23.1849,23.2229,90200.0
2005-10-17 12:50:00,36.68,36.69,36.63,36.68,13000.0,23.2229,23.2293,23.1913,23.2229,13000.0
2005-10-17 13:00:00,36.67,36.71,36.64,36.71,69400.0,23.2166,23.2419,23.1976,23.2419,69400.0
2005-10-17 13:10:00,36.71,36.79,36.7,36.78,41400.0,23.2419,23.2926,23.2356,23.2862,41400.0
2005-10-17 13:20:00,36.77,36.87,36.77,36.84,30900.0,23.2799,23.3432,23.2799,23.3242,30900.0
2005-10-17 13:30:00,36.83,36.9,36.82,36.87,60100.0,23.3179,23.3622,23.3116,23.3432,60100.0
2005-10-17 13:40:00,36.87,36.93,36.85,36.93,73600.0,23.3432,23.3812,23.3306,23.3812,73600.0
2005-10-17 13:50:00,36.92,36.93,36.85,36.87,11000.0,23.3749,23.3812,23.3306,23.3432,11000.0
2005-10-17 14:00:00,36.87,36.87,36.77,36.77,13200.0,23.3432,23.3432,23.2799,23.2799,13200.0
2005-10-17 14:10:00,36.76,36.9,36.76,36.82,85700.0,23.2736,23.3622,23.2736,23.3116,85700.0
2005-10-17 14:20:00,36.82,36.83,36.77,36.83,34200.0,23.3116,23.3179,23.2799,23.3179,34200.0
2005-10-17 14:30:00,36.82,36.84,36.79,36.83,13700.0,23.3116,23.3242,23.2926,23.3179,13700.0
2005-10-17 14:40:00,36.84,36.89,36.78,36.8,25400.0,23.3242,23.3559,23.2862,23.2989,25400.0
2005-10-17 14:50:00,36.79,36.9,36.79,36.9,127200.0,23.2926,23.3622,23.2926,23.3622,127200.0
2005-10-17 15:00:00,36.9,36.91,36.85,36.87,35500.0,23.3622,23.3686,23.3306,23.3432,35500.0
2005-10-17 15:10:00,36.88,36.91,36.85,36.89,75200.0,23.3496,23.3686,23.3306,23.3559,75200.0
2005-10-17 15:20:00,36.89,37.01,36.89,37.01,41700.0,23.3559,23.4319,23.3559,23.4319,41700.0
2005-10-17 15:30:00,37.0,37.03,36.9,36.9,36600.0,23.4255,23.4445,23.3622,23.3622,36600.0
2005-10-17 15:40:00,36.91,37.0,36.9,36.91,45800.0,23.3686,23.4255,23.3622,23.3686,45800.0
2005-10-17 15:50:00,36.9,36.95,36.89,36.94,55300.0,23.3622,23.3939,23.3559,23.3875,55300.0
2005-10-18 09:30:00,36.9,36.94,36.78,36.84,96000.0,23.3622,23.3875,23.2862,23.3242,96000.0
2005-10-18 09:40:00,36.83,36.98,36.75,36.95,107100.0,23.3179,23.4129,23.2673,23.3939,107100.0
2005-10-18 09:50:00,36.95,36.95,36.75,36.75,33000.0,23.3939,23.3939,23.2673,23.2673,33000.0
2005-10-18 10:00:00,36.74,36.92,36.71,36.92,46300.0,23.2609,23.3749,23.2419,23.3749,46300.0
2005-10-18 10:10:00,36.96,37.02,36.84,36.85,140200.0,23.4002,23.4382,23.3242,23.3306,140200.0
2005-10-18 10:20:00,36.84,36.93,36.8,36.93,25500.0,23.3242,23.3812,23.2989,23.3812,25500.0
2005-10-18 10:30:00,36.91,36.94,36.83,36.94,23700.0,23.3686,23.3875,23.3179,23.3875,23700.0
2005-10-18 10:40:00,36.94,36.95,36.83,36.84,23300.0,23.3875,23.3939,23.3179,23.3242,23300.0
2005-10-18 10:50:00,36.83,36.95,36.81,36.95,22500.0,23.3179,23.3939,23.3052,23.3939,22500.0
2005-10-18 11:00:00,36.94,36.95,36.84,36.84,23600.0,23.3875,23.3939,23.3242,23.3242,23600.0
2005-10-18 11:10:00,36.84,37.02,36.84,36.93,27800.0,23.3242,23.4382,23.3242,23.3812,27800.0
2005-10-18 11:20:00,36.95,36.95,36.87,36.88,11300.0,23.3939,23.3939,23.3432,23.3496,11300.0
2005-10-18 11:30:00,36.88,36.92,36.82,36.82,17300.0,23.3496,23.3749,23.3116,23.3116,17300.0
2005-10-18 11:40:00,36.81,36.95,36.81,36.94,13600.0,23.3052,23.3939,23.3052,23.3875,13600.0
2005-10-18 11:50:00,36.94,36.94,36.86,36.88,9300.0,23.3875,23.3875,23.3369,23.3496,9300.0
2005-10-18 12:00:00,36.88,36.96,36.85,36.95,12700.0,23.3496,23.4002,23.3306,23.3939,12700.0
2005-10-18 12:10:00,36.95,36.96,36.94,36.94,29600.0,23.3939,23.4002,23.3875,23.3875,29600.0
2005-10-18 12:20:00,36.94,36.96,36.93,36.94,8600.0,23.3875,23.4002,23.3812,23.3875,8600.0
2005-10-18 12:30:00,36.95,36.97,36.92,36.92,33800.0,23.3939,23.4065,23.3749,23.3749,33800.0
2005-10-18 12:40:00,36.92,36.96,36.91,36.93,54100.0,23.3749,23.4002,23.3686,23.3812,54100.0
2005-10-18 12:50:00,36.93,36.93,36.87,36.89,6500.0,23.3812,23.3812,23.3432,23.3559,6500.0
2005-10-18 13:00:00,36.87,36.9,36.68,36.7,21500.0,23.3432,23.3622,23.2229,23.2356,21500.0
2005-10-18 13:10:00,36.7,36.78,36.61,36.62,20900.0,23.2356,23.2862,23.1786,23.1849,20900.0
2005-10-18 13:20:00,36.61,36.71,36.55,36.71,37300.0,23.1786,23.2419,23.1406,23.2419,37300.0
2005-10-18 13:30:00,36.72,36.79,36.6,36.7,59300.0,23.2483,23.2926,23.1723,23.2356,59300.0
2005-10-18 13:40:00,36.7,36.79,36.7,36.7,60700.0,23.2356,23.2926,23.2356,23.2356,60700.0
2005-10-18 13:50:00,36.69,36.69,36.51,36.65,40900.0,23.2293,23.2293,23.1153,23.2039,40900.0
2005-10-18 14:00:00,36.67,36.69,36.57,36.67,20600.0,23.2166,23.2293,23.1533,23.2166,20600.0
2005-10-18 14:10:00,36.66,36.68,36.6,36.61,17500.0,23.2103,23.2229,23.1723,23.1786,17500.0
2005-10-18 14:20:00,36.61,36.64,36.59,36.61,197800.0,23.1786,23.1976,23.166,23.1786,197800.0
2005-10-18 14:30:00,36.61,36.61,36.49,36.51,38300.0,23.1786,23.1786,23.1026,23.1153,38300.0
2005-10-18 14:40:00,36.51,36.51,36.36,36.37,64300.0,23.1153,23.1153,23.0203,23.0267,64300.0
2005-10-18 14:50:00,36.37,36.39,36.13,36.18,62300.0,23.0267,23.0393,22.8747,22.9064,62300.0
2005-10-18 15:00:00,36.17,36.28,36.16,36.2,74800.0,22.9,22.9697,22.8937,22.919,74800.0
2005-10-18 15:10:00,36.2,36.34,36.17,36.34,47300.0,22.919,23.0077,22.9,23.0077,47300.0
2005-10-18 15:20:00,36.34,36.41,36.31,36.41,24300.0,23.0077,23.052,22.9887,23.052,24300.0
2005-10-18 15:30:00,36.44,36.48,36.38,36.38,27400.0,23.071,23.0963,23.033,23.033,27400.0
2005-10-18 15:40:00,36.37,36.37,36.21,36.22,83000.0,23.0267,23.0267,22.9254,22.9317,83000.0
2005-10-18 15:50:00,36.24,36.25,36.16,36.17,166500.0,22.9444,22.9507,22.8937,22.9,166500.0
2005-10-19 09:30:00,36.12,36.25,35.91,35.91,72800.0,22.8684,22.9507,22.7354,22.7354,72800.0
2005-10-19 09:40:00,35.88,36.0,35.66,35.76,74300.0,22.7164,22.7924,22.5772,22.6405,74300.0
2005-10-19 09:50:00,35.76,36.0,35.75,35.85,58700.0,22.6405,22.7924,22.6341,22.6974,58700.0
2005-10-19 10:00:00,35.85,35.96,35.83,35.89,43400.0,22.6974,22.7671,22.6848,22.7228,43400.0
2005-10-19 10:10:00,35.89,35.96,35.82,35.96,17400.0,22.7228,22.7671,22.6785,22.7671,17400.0
2005-10-19 10:20:00,35.96,36.05,35.91,36.05,30800.0,22.7671,22.8241,22.7354,22.8241,30800.0
2005-10-19 10:30:00,36.08,36.23,36.07,36.23,55200.0,22.8431,22.938,22.8367,22.938,55200.0
2005-10-19 10:40:00,36.21,36.33,36.2,36.2,27600.0,22.9254,23.0013,22.919,22.919,27600.0
2005-10-19 10:50:00,36.19,36.19,36.09,36.09,18300.0,22.9127,22.9127,22.8494,22.8494,18300.0
2005-10-19 11:00:00,36.09,36.1,35.98,36.0,57600.0,22.8494,22.8557,22.7798,22.7924,57600.0
2005-10-19 11:10:00,36.0,36.06,35.93,35.97,51600.0,22.7924,22.8304,22.7481,22.7734,51600.0
2005-10-19 11:20:00,35.97,35.99,35.88,35.92,19900.0,22.7734,22.7861,22.7164,22.7418,19900.0
2005-10-19 11:30:00,35.92,35.98,35.81,35.83,54700.0,22.7418,22.7798,22.6721,22.6848,54700.0
2005-10-19 11:40:00,35.83,35.88,35.75,35.88,44500.0,22.6848,22.7164,22.6341,22.7164,44500.0
2005-10-19 11:50:00,35.89,35.98,35.88,35.98,35200.0,22.7228,22.7798,22.7164,22.7798,35200.0
2005-10-19 12:00:00,35.97,35.99,35.93,35.97,24400.0,22.7734,22.7861,22.7481,22.7734,24400.0
2005-10-19 12:10:00,35.98,36.0,35.95,35.97,71500.0,22.7798,22.7924,22.7608,22.7734,71500.0
2005-10-19 12:20:00,35.97,36.0,35.91,35.98,28200.0,22.7734,22.7924,22.7354,22.7798,28200.0
2005-10-19 12:30:00,36.0,36.05,35.94,36.03,35300.0,22.7924,22.8241,22.7544,22.8114,35300.0
2005-10-19 12:40:00,36.01,36.03,35.94,36.0,34700.0,22.7987,22.8114,22.7544,22.7924,34700.0
2005-10-19 12:50:00,36.0,36.1,36.0,36.05,48000.0,22.7924,22.8557,22.7924,22.8241,48000.0
2005-10-19 13:00:00,36.05,36.05,35.91,35.99,45400.0,22.8241,22.8241,22.7354,22.7861,45400.0
2005-10-19 13:10:00,35.99,36.0,35.96,35.98,71200.0,22.7861,22.7924,22.7671,22.7798,71200.0
2005-10-19 13:20:00,35.98,36.02,35.88,35.98,80400.0,22.7798,22.8051,22.7164,22.7798,80400.0
2005-10-19 13:30:00,35.98,36.05,35.96,36.03,48100.0,22.7798,22.8241,22.7671,22.8114,48100.0
2005-10-19 13:40:00,36.02,36.08,35.99,36.07,27600.0,22.8051,22.8431,22.7861,22.8367,27600.0
2005-10-19 13:50:00,36.08,36.08,36.02,36.05,22800.0,22.8431,22.8431,22.8051,22.8241,22800.0
2005-10-19 14:00:00,36.06,36.18,36.02,36.17,58800.0,22.8304,22.9064,22.8051,22.9,58800.0
2005-10-19 14:10:00,36.16,36.16,35.9,35.95,51400.0,22.8937,22.8937,22.7291,22.7608,51400.0
2005-10-19 14:20:00,35.94,36.08,35.94,36.08,146900.0,22.7544,22.8431,22.7544,22.8431,146900.0
2005-10-19 14:30:00,36.07,36.15,36.04,36.15,73800.0,22.8367,22.8874,22.8177,22.8874,73800.0
2005-10-19 14:40:00,36.15,36.25,36.15,36.25,137600.0,22.8874,22.9507,22.8874,22.9507,137600.0
2005-10-19 14:50:00,36.26,36.29,36.16,36.16,94600.0,22.957,22.976,22.8937,22.8937,94600.0
2005-10-19 15:00:00,36.16,36.32,36.11,36.3,247500.0,22.8937,22.995,22.8621,22.9823,247500.0
2005-10-19 15:10:00,36.29,36.29,36.2,36.25,196400.0,22.976,22.976,22.919,22.9507,196400.0
2005-10-19 15:20:00,36.25,36.29,36.23,36.29,59000.0,22.9507,22.976,22.938,22.976,59000.0
2005-10-19 15:30:00,36.25,36.27,36.17,36.17,234600.0,22.9507,22.9634,22.9,22.9,234600.0
2005-10-19 15:40:00,36.19,36.25,36.18,36.18,61300.0,22.9127,22.9507,22.9064,22.9064,61300.0
2005-10-19 15:50:00,36.15,36.3,36.15,36.3,352800.0,22.8874,22.9823,22.8874,22.9823,352800.0
2005-10-20 09:30:00,36.3,36.5,36.25,36.32,27800.0,22.9823,23.109,22.9507,22.995,27800.0
2005-10-20 09:40:00,36.32,36.55,36.23,36.23,35300.0,22.995,23.1406,22.938,22.938,35300.0
2005-10-20 09:50:00,36.23,36.54,36.23,36.48,24200.0,22.938,23.1343,22.938,23.0963,24200.0
2005-10-20 10:00:00,36.47,36.75,36.4,36.4,55000.0,23.09,23.2673,23.0457,23.0457,55000.0
2005-10-20 10:10:00,36.42,36.53,36.37,36.52,38300.0,23.0583,23.128,23.0267,23.1216,38300.0
2005-10-20 10:20:00,36.51,36.55,36.37,36.5,61300.0,23.1153,23.1406,23.0267,23.109,61300.0
2005-10-20 10:30:00,36.5,36.55,36.43,36.46,38300.0,23.109,23.1406,23.0647,23.0836,38300.0
2005-10-20 10:40:00,36.46,36.5,36.35,36.35,37700.0,23.0836,23.109,23.014,23.014,37700.0
2005-10-20 10:50:00,36.35,36.38,36.32,36.35,15800.0,23.014,23.033,22.995,23.014,15800.0
2005-10-20 11:00:00,36.35,36.38,36.32,36.32,11700.0,23.014,23.033,22.995,22.995,11700.0
2005-10-20 11:10:00,36.32,36.32,36.26,36.28,83400.0,22.995,22.995,22.957,22.9697,83400.0
2005-10-20 11:20:00,36.26,36.35,36.26,36.32,97300.0,22.957,23.014,22.957,22.995,97300.0
2005-10-20 11:30:00,36.32,36.37,36.29,36.31,66300.0,22.995,23.0267,22.976,22.9887,66300.0
2005-10-20 11:40:00,36.32,36.32,36.27,36.31,10800.0,22.995,22.995,22.9634,22.9887,10800.0
2005-10-20 11:50:00,36.3,36.32,36.17,36.29,25100.0,22.9823,22.995,22.9,22.976,25100.0
2005-10-20 12:00:00,36.31,36.33,36.24,36.24,78100.0,22.9887,23.0013,22.9444,22.9444,78100.0
2005-10-20 12:10:00,36.23,36.3,36.21,36.3,27800.0,22.938,22.9823,22.9254,22.9823,27800.0
2005-10-20 12:20:00,36.3,36.3,36.24,36.28,27000.0,22.9823,22.9823,22.9444,22.9697,27000.0
2005-10-20 12:30:00,36.27,36.31,36.27,36.31,49900.0,22.9634,22.9887,22.9634,22.9887,49900.0
2005-10-20 12:40:00,36.31,36.34,36.3,36.31,20700.0,22.9887,23.0077,22.9823,22.9887,20700.0
2005-10-20 12:50:00,36.32,36.32,36.26,36.28,14800.0,22.995,22.995,22.957,22.9697,14800.0
2005-10-20 13:00:00,36.27,36.34,36.26,36.31,16100.0,22.9634,23.0077,22.957,22.9887,16100.0
2005-10-20 13:10:00,36.31,36.34,36.26,36.27,37400.0,22.9887,23.0077,22.957,22.9634,37400.0
2005-10-20 13:20:00,36.25,36.29,36.22,36.23,54500.0,22.9507,22.976,22.9317,22.938,54500.0
2005-10-20 13:30:00,36.22,36.24,36.16,36.2,39500.0,22.9317,22.9444,22.8937,22.919,39500.0
2005-10-20 13:40:00,36.18,36.18,36.0,36.0,91700.0,22.9064,22.9064,22.7924,22.7924,91700.0
2005-10-20 13:50:00,36.01,36.16,36.01,36.06,51600.0,22.7987,22.8937,22.7987,22.8304,51600.0
2005-10-20 14:00:00,36.05,36.05,35.85,35.87,180400.0,22.8241,22.8241,22.6974,22.7101,180400.0
2005-10-20 14:10:00,35.86,35.88,35.67,35.71,82500.0,22.7038,22.7164,22.5835,22.6088,82500.0
2005-10-20 14:20:00,35.73,35.73,35.59,35.64,64400.0,22.6215,22.6215,22.5328,22.5645,64400.0
2005-10-20 14:30:00,35.65,35.77,35.65,35.75,70400.0,22.5708,22.6468,22.5708,22.6341,70400.0
2005-10-20 14:40:00,35.74,35.95,35.72,35.9,51300.0,22.6278,22.7608,22.6151,22.7291,51300.0
2005-10-20 14:50:00,35.9,35.96,35.85,35.9,36400.0,22.7291,22.7671,22.6974,22.7291,36400.0
2005-10-20 15:00:00,35.9,35.95,35.86,35.95,32700.0,22.7291,22.7608,22.7038,22.7608,32700.0
2005-10-20 15:10:00,35.94,35.94,35.74,35.83,39700.0,22.7544,22.7544,22.6278,22.6848,39700.0
2005-10-20 15:20:00,35.82,35.82,35.58,35.61,144600.0,22.6785,22.6785,22.5265,22.5455,144600.0
2005-10-20 15:30:00,35.61,35.85,35.6,35.71,122300.0,22.5455,22.6974,22.5392,22.6088,122300.0
2005-10-20 15:40:00,35.71,35.72,35.56,35.7,103500.0,22.6088,22.6151,22.5138,22.6025,103500.0
2005-10-20 15:50:00,35.7,35.78,35.69,35.73,88700.0,22.6025,22.6531,22.5961,22.6215,88700.0
2005-10-21 09:30:00,35.89,36.08,35.85,35.91,109800.0,22.7228,22.8431,22.6974,22.7354,109800.0
2005-10-21 09:40:00,35.89,36.09,35.83,36.06,32300.0,22.7228,22.8494,22.6848,22.8304,32300.0
2005-10-21 09:50:00,36.07,36.09,35.85,35.93,54600.0,22.8367,22.8494,22.6974,22.7481,54600.0
2005-10-21 10:00:00,35.98,36.08,35.95,36.0,25400.0,22.7798,22.8431,22.7608,22.7924,25400.0
2005-10-21 10:10:00,35.99,36.22,35.99,36.04,35200.0,22.7861,22.9317,22.7861,22.8177,35200.0
2005-10-21 10:20:00,36.03,36.03,35.88,36.0,48100.0,22.8114,22.8114,22.7164,22.7924,48100.0
2005-10-21 10:30:00,36.0,36.0,35.93,35.96,10600.0,22.7924,22.7924,22.7481,22.7671,10600.0
2005-10-21 10:40:00,35.96,36.0,35.9,35.93,15400.0,22.7671,22.7924,22.7291,22.7481,15400.0
2005-10-21 10:50:00,35.91,35.95,35.85,35.88,19800.0,22.7354,22.7608,22.6974,22.7164,19800.0
2005-10-21 11:00:00,35.9,36.02,35.89,36.02,11900.0,22.7291,22.8051,22.7228,22.8051,11900.0
2005-10-21 11:10:00,36.02,36.08,36.02,36.06,29300.0,22.8051,22.8431,22.8051,22.8304,29300.0
2005-10-21 11:20:00,36.06,36.2,36.06,36.07,30100.0,22.8304,22.919,22.8304,22.8367,30100.0
2005-10-21 11:30:00,36.08,36.08,35.96,35.96,38300.0,22.8431,22.8431,22.7671,22.7671,38300.0
2005-10-21 11:40:00,35.96,36.07,35.89,36.06,42500.0,22.7671,22.8367,22.7228,22.8304,42500.0
2005-10-21 11:50:00,36.07,36.07,35.95,35.98,17700.0,22.8367,22.8367,22.7608,22.7798,17700.0
2005-10-21 12:00:00,36.0,36.09,35.95,36.07,38800.0,22.7924,22.8494,22.7608,22.8367,38800.0
2005-10-21 12:10:00,36.07,36.11,36.01,36.01,28800.0,22.8367,22.8621,22.7987,22.7987,28800.0
2005-10-21 12:20:00,36.0,36.1,36.0,36.07,21300.0,22.7924,22.8557,22.7924,22.8367,21300.0
2005-10-21 12:30:00,36.09,36.09,35.97,35.98,19300.0,22.8494,22.8494,22.7734,22.7798,19300.0
2005-10-21 12:40:00,36.0,36.05,35.96,36.0,9500.0,22.7924,22.8241,22.7671,22.7924,9500.0
2005-10-21 12:50:00,36.04,36.2,36.04,36.16,38700.0,22.8177,22.919,22.8177,22.8937,38700.0
2005-10-21 13:00:00,36.19,36.2,36.14,36.15,22500.0,22.9127,22.919,22.8811,22.8874,22500.0
2005-10-21 13:10:00,36.16,36.16,36.09,36.09,8300.0,22.8937,22.8937,22.8494,22.8494,8300.0
2005-10-21 13:20:00,36.09,36.16,36.09,36.16,3900.0,22.8494,22.8937,22.8494,22.8937,3900.0
2005-10-21 13:30:00,36.15,36.29,36.15,36.16,37700.0,22.8874,22.976,22.8874,22.8937,37700.0
2005-10-21 13:40:00,36.15,36.2,36.09,36.2,8800.0,22.8874,22.919,22.8494,22.919,8800.0
2005-10-21 13:50:00,36.19,36.21,36.09,36.21,12100.0,22.9127,22.9254,22.8494,22.9254,12100.0
2005-10-21 14:00:00,36.21,36.34,36.2,36.25,19500.0,22.9254,23.0077,22.919,22.9507,19500.0
2005-10-21 14:10:00,36.25,36.34,36.24,36.31,26300.0,22.9507,23.0077,22.9444,22.9887,26300.0
2005-10-21 14:20:00,36.31,36.32,36.2,36.22,16000.0,22.9887,22.995,22.919,22.9317,16000.0
2005-10-21 14:30:00,36.23,36.27,36.15,36.16,28000.0,22.938,22.9634,22.8874,22.8937,28000.0
2005-10-21 14:40:00,36.15,36.19,36.07,36.17,25500.0,22.8874,22.9127,22.8367,22.9,25500.0
2005-10-21 14:50:00,36.17,36.3,36.15,36.26,36700.0,22.9,22.9823,22.8874,22.957,36700.0
2005-10-21 15:00:00,36.27,36.29,36.2,36.2,20000.0,22.9634,22.976,22.919,22.919,20000.0
2005-10-21 15:10:00,36.22,36.25,36.16,36.16,29200.0,22.9317,22.9507,22.8937,22.8937,29200.0
2005-10-21 15:20:00,36.17,36.3,36.14,36.22,29800.0,22.9,22.9823,22.8811,22.9317,29800.0
2005-10-21 15:30:00,36.21,36.22,36.1,36.11,19300.0,22.9254,22.9317,22.8557,22.8621,19300.0
2005-10-21 15:40:00,36.11,36.17,36.08,36.13,20800.0,22.8621,22.9,22.8431,22.8747,20800.0
2005-10-21 15:50:00,36.12,36.14,36.06,36.1,31800.0,22.8684,22.8811,22.8304,22.8557,31800.0
2005-10-24 09:30:00,35.85,36.15,35.81,36.02,83100.0,22.6974,22.8874,22.6721,22.8051,83100.0
2005-10-24 09:40:00,36.01,36.31,36.01,36.3,53300.0,22.7987,22.9887,22.7987,22.9823,53300.0
2005-10-24 09:50:00,36.3,36.45,36.3,36.44,69200.0,22.9823,23.0773,22.9823,23.071,69200.0
2005-10-24 10:00:00,36.44,36.57,36.4,36.49,69200.0,23.071,23.1533,23.0457,23.1026,69200.0
2005-10-24 10:10:00,36.48,36.5,36.4,36.42,79100.0,23.0963,23.109,23.0457,23.0583,79100.0
2005-10-24 10:20:00,36.42,36.51,36.4,36.44,62000.0,23.0583,23.1153,23.0457,23.071,62000.0
2005-10-24 10:30:00,36.44,36.48,36.32,36.34,56900.0,23.071,23.0963,22.995,23.0077,56900.0
2005-10-24 10:40:00,36.34,36.39,36.27,36.34,71300.0,23.0077,23.0393,22.9634,23.0077,71300.0
2005-10-24 10:50:00,36.34,36.37,36.27,36.31,47200.0,23.0077,23.0267,22.9634,22.9887,47200.0
2005-10-24 11:00:00,36.32,36.4,36.32,36.36,27900.0,22.995,23.0457,22.995,23.0203,27900.0
2005-10-24 11:10:00,36.37,36.37,36.31,36.34,45500.0,23.0267,23.0267,22.9887,23.0077,45500.0
2005-10-24 11:20:00,36.34,36.45,36.31,36.44,47300.0,23.0077,23.0773,22.9887,23.071,47300.0
2005-10-24 11:30:00,36.45,36.47,36.37,36.37,43000.0,23.0773,23.09,23.0267,23.0267,43000.0
2005-10-24 11:40:00,36.37,36.44,36.33,36.42,36400.0,23.0267,23.071,23.0013,23.0583,36400.0
2005-10-24 11:50:00,36.42,36.46,36.32,36.32,41100.0,23.0583,23.0836,22.995,22.995,41100.0
2005-10-24 12:00:00,36.34,36.49,36.32,36.46,43200.0,23.0077,23.1026,22.995,23.0836,43200.0
2005-10-24 12:10:00,36.48,36.49,36.44,36.47,25300.0,23.0963,23.1026,23.071,23.09,25300.0
2005-10-24 12:20:00,36.47,36.5,36.44,36.48,58400.0,23.09,23.109,23.071,23.0963,58400.0
2005-10-24 12:30:00,36.48,36.5,36.43,36.46,25600.0,23.0963,23.109,23.0647,23.0836,25600.0
2005-10-24 12:40:00,36.46,36.49,36.45,36.49,27900.0,23.0836,23.1026,23.0773,23.1026,27900.0
2005-10-24 12:50:00,36.49,36.58,36.48,36.56,120700.0,23.1026,23.1596,23.0963,23.147,120700.0
2005-10-24 13:00:00,36.55,36.59,36.46,36.59,37500.0,23.1406,23.166,23.0836,23.166,37500.0
2005-10-24 13:10:00,36.57,36.61,36.54,36.54,22100.0,23.1533,23.1786,23.1343,23.1343,22100.0
2005-10-24 13:20:00,36.54,36.61,36.53,36.6,18900.0,23.1343,23.1786,23.128,23.1723,18900.0
2005-10-24 13:30:00,36.59,36.74,36.59,36.65,49900.0,23.166,23.2609,23.166,23.2039,49900.0
2005-10-24 13:40:00,36.64,36.68,36.61,36.64,35300.0,23.1976,23.2229,23.1786,23.1976,35300.0
2005-10-24 13:50:00,36.63,36.68,36.61,36.65,31400.0,23.1913,23.2229,23.1786,23.2039,31400.0
2005-10-24 14:00:00,36.64,36.65,36.55,36.57,26900.0,23.1976,23.2039,23.1406,23.1533,26900.0
2005-10-24 14:10:00,36.58,36.62,36.52,36.59,33900.0,23.1596,23.1849,23.1216,23.166,33900.0
2005-10-24 14:20:00,36.59,36.66,36.59,36.65,16900.0,23.166,23.2103,23.166,23.2039,16900.0
2005-10-24 14:30:00,36.65,36.67,36.57,36.66,24500.0,23.2039,23.2166,23.1533,23.2103,24500.0
2005-10-24 14:40:00,36.66,36.66,36.61,36.62,19300.0,23.2103,23.2103,23.1786,23.1849,19300.0
2005-10-24 14:50:00,36.62,36.72,36.62,36.72,50300.0,23.1849,23.2483,23.1849,23.2483,50300.0
2005-10-24 15:00:00,36.73,36.82,36.7,36.74,45800.0,23.2546,23.3116,23.2356,23.2609,45800.0
2005-10-24 15:10:00,36.74,36.77,36.7,36.77,51400.0,23.2609,23.2799,23.2356,23.2799,51400.0
2005-10-24 15:20:00,36.76,36.81,36.75,36.76,47500.0,23.2736,23.3052,23.2673,23.2736,47500.0
2005-10-24 15:30:00,36.75,36.77,36.71,36.74,98600.0,23.2673,23.2799,23.2419,23.2609,98600.0
2005-10-24 15:40:00,36.73,36.81,36.71,36.81,80000.0,23.2546,23.3052,23.2419,23.3052,80000.0
2005-10-24 15:50:00,36.82,36.85,36.77,36.83,87100.0,23.3116,23.3306,23.2799,23.3179,87100.0
2005-10-25 09:30:00,36.75,36.75,36.64,36.65,19800.0,23.2673,23.2673,23.1976,23.2039,19800.0
2005-10-25 09:40:00,36.69,36.85,36.66,36.78,46000.0,23.2293,23.3306,23.2103,23.2862,46000.0
2005-10-25 09:50:00,36.78,37.0,36.75,36.99,23400.0,23.2862,23.4255,23.2673,23.4192,23400.0
2005-10-25 10:00:00,36.99,37.0,36.84,36.85,71700.0,23.4192,23.4255,23.3242,23.3306,71700.0
2005-10-25 10:10:00,36.87,36.99,36.85,36.87,25900.0,23.3432,23.4192,23.3306,23.3432,25900.0
2005-10-25 10:20:00,36.88,37.04,36.88,37.04,20300.0,23.3496,23.4509,23.3496,23.4509,20300.0
2005-10-25 10:30:00,37.05,37.1,37.0,37.05,44400.0,23.4572,23.4888,23.4255,23.4572,44400.0
2005-10-25 10:40:00,37.05,37.05,36.89,36.89,31400.0,23.4572,23.4572,23.3559,23.3559,31400.0
2005-10-25 10:50:00,36.89,36.9,36.76,36.76,29200.0,23.3559,23.3622,23.2736,23.2736,29200.0
2005-10-25 11:00:00,36.76,36.89,36.76,36.78,18100.0,23.2736,23.3559,23.2736,23.2862,18100.0
2005-10-25 11:10:00,36.78,36.81,36.74,36.74,23700.0,23.2862,23.3052,23.2609,23.2609,23700.0
2005-10-25 11:20:00,36.74,36.76,36.71,36.73,19000.0,23.2609,23.2736,23.2419,23.2546,19000.0
2005-10-25 11:30:00,36.72,36.73,36.67,36.68,35200.0,23.2483,23.2546,23.2166,23.2229,35200.0
2005-10-25 11:40:00,36.68,36.7,36.57,36.57,79700.0,23.2229,23.2356,23.1533,23.1533,79700.0
2005-10-25 11:50:00,36.56,36.58,36.32,36.36,34200.0,23.147,23.1596,22.995,23.0203,34200.0
2005-10-25 12:00:00,36.4,36.58,36.35,36.51,28700.0,23.0457,23.1596,23.014,23.1153,28700.0
2005-10-25 12:10:00,36.52,36.58,36.4,36.58,26300.0,23.1216,23.1596,23.0457,23.1596,26300.0
2005-10-25 12:20:00,36.59,36.64,36.47,36.58,32900.0,23.166,23.1976,23.09,23.1596,32900.0
2005-10-25 12:30:00,36.58,36.63,36.43,36.43,16500.0,23.1596,23.1913,23.0647,23.0647,16500.0
2005-10-25 12:40:00,36.44,36.51,36.4,36.45,26000.0,23.071,23.1153,23.0457,23.0773,26000.0
2005-10-25 12:50:00,36.45,36.45,36.38,36.45,11300.0,23.0773,23.0773,23.033,23.0773,11300.0
2005-10-25 13:00:00,36.45,36.5,36.35,36.4,33900.0,23.0773,23.109,23.014,23.0457,33900.0
2005-10-25 13:10:00,36.4,36.45,36.39,36.43,24500.0,23.0457,23.0773,23.0393,23.0647,24500.0
2005-10-25 13:20:00,36.44,36.53,36.43,36.49,13700.0,23.071,23.128,23.0647,23.1026,13700.0
2005-10-25 13:30:00,36.5,36.5,36.31,36.34,27000.0,23.109,23.109,22.9887,23.0077,27000.0
2005-10-25 13:40:00,36.34,36.5,36.29,36.49,28900.0,23.0077,23.109,22.976,23.1026,28900.0
2005-10-25 13:50:00,36.49,36.5,36.32,36.32,44200.0,23.1026,23.109,22.995,22.995,44200.0
2005-10-25 14:00:00,36.31,36.4,36.26,36.3,30800.0,22.9887,23.0457,22.957,22.9823,30800.0
2005-10-25 14:10:00,36.3,36.39,36.3,36.38,34100.0,22.9823,23.0393,22.9823,23.033,34100.0
2005-10-25 14:20:00,36.39,36.39,36.28,36.34,37000.0,23.0393,23.0393,22.9697,23.0077,37000.0
2005-10-25 14:30:00,36.34,36.48,36.32,36.42,37000.0,23.0077,23.0963,22.995,23.0583,37000.0
2005-10-25 14:40:00,36.41,36.51,36.41,36.5,79500.0,23.052,23.1153,23.052,23.109,79500.0
2005-10-25 14:50:00,36.5,36.52,36.43,36.44,32300.0,23.109,23.1216,23.0647,23.071,32300.0
2005-10-25 15:00:00,36.45,36.45,36.38,36.4,64800.0,23.0773,23.0773,23.033,23.0457,64800.0
2005-10-25 15:10:00,36.4,36.41,36.3,36.31,67200.0,23.0457,23.052,22.9823,22.9887,67200.0
2005-10-25 15:20:00,36.32,36.37,36.23,36.29,74400.0,22.995,23.0267,22.938,22.976,74400.0
2005-10-25 15:30:00,36.28,36.35,36.22,36.35,50400.0,22.9697,23.014,22.9317,23.014,50400.0
2005-10-25 15:40:00,36.35,36.55,36.34,36.51,70500.0,23.014,23.1406,23.0077,23.1153,70500.0
2005-10-25 15:50:00,36.51,36.51,36.45,36.47,85800.0,23.1153,23.1153,23.0773,23.09,85800.0
2005-10-26 09:30:00,36.2,36.21,35.63,35.67,108400.0,22.919,22.9254,22.5582,22.5835,108400.0
2005-10-26 09:40:00,35.62,35.95,35.62,35.81,100400.0,22.5518,22.7608,22.5518,22.6721,100400.0
2005-10-26 09:50:00,35.81,36.0,35.81,36.0,115200.0,22.6721,22.7924,22.6721,22.7924,115200.0
2005-10-26 10:00:00,36.0,36.14,35.98,36.14,78200.0,22.7924,22.8811,22.7798,22.8811,78200.0
2005-10-26 10:10:00,36.15,36.16,36.0,36.0,58500.0,22.8874,22.8937,22.7924,22.7924,58500.0
2005-10-26 10:20:00,36.0,36.08,35.84,35.84,47800.0,22.7924,22.8431,22.6911,22.6911,47800.0
2005-10-26 10:30:00,35.85,36.04,35.85,36.0,133100.0,22.6974,22.8177,22.6974,22.7924,133100.0
2005-10-26 10:40:00,35.97,36.02,35.95,36.0,165900.0,22.7734,22.8051,22.7608,22.7924,165900.0
2005-10-26 10:50:00,36.0,36.1,36.0,36.0,153100.0,22.7924,22.8557,22.7924,22.7924,153100.0
2005-10-26 11:00:00,36.0,36.03,36.0,36.0,534000.0,22.7924,22.8114,22.7924,22.7924,534000.0
2005-10-26 11:10:00,36.02,36.04,35.99,36.02,60100.0,22.8051,22.8177,22.7861,22.8051,60100.0
2005-10-26 11:20:00,36.0,36.16,35.98,36.13,50400.0,22.7924,22.8937,22.7798,22.8747,50400.0
2005-10-26 11:30:00,36.13,36.14,36.0,36.03,29500.0,22.8747,22.8811,22.7924,22.8114,29500.0
2005-10-26 11:40:00,36.02,36.08,36.02,36.03,106400.0,22.8051,22.8431,22.8051,22.8114,106400.0
2005-10-26 11:50:00,36.04,36.04,35.96,36.0,60400.0,22.8177,22.8177,22.7671,22.7924,60400.0
2005-10-26 12:00:00,36.02,36.13,36.01,36.13,47700.0,22.8051,22.8747,22.7987,22.8747,47700.0
2005-10-26 12:10:00,36.12,36.2,36.07,36.2,245000.0,22.8684,22.919,22.8367,22.919,245000.0
2005-10-26 12:20:00,36.2,36.2,36.08,36.13,33000.0,22.919,22.919,22.8431,22.8747,33000.0
2005-10-26 12:30:00,36.13,36.18,36.08,36.09,27000.0,22.8747,22.9064,22.8431,22.8494,27000.0
2005-10-26 12:40:00,36.08,36.12,36.05,36.11,62600.0,22.8431,22.8684,22.8241,22.8621,62600.0
2005-10-26 12:50:00,36.1,36.15,36.07,36.15,66600.0,22.8557,22.8874,22.8367,22.8874,66600.0
2005-10-26 13:00:00,36.13,36.13,36.02,36.02,87500.0,22.8747,22.8747,22.8051,22.8051,87500.0
2005-10-26 13:10:00,36.05,36.06,36.03,36.03,156900.0,22.8241,22.8304,22.8114,22.8114,156900.0
2005-10-26 13:20:00,36.03,36.06,36.0,36.05,182600.0,22.8114,22.8304,22.7924,22.8241,182600.0
2005-10-26 13:30:00,36.05,36.06,36.02,36.04,96300.0,22.8241,22.8304,22.8051,22.8177,96300.0
2005-10-26 13:40:00,36.04,36.04,35.93,35.93,165200.0,22.8177,22.8177,22.7481,22.7481,165200.0
2005-10-26 13:50:00,35.92,36.07,35.91,36.03,46200.0,22.7418,22.8367,22.7354,22.8114,46200.0
2005-10-26 14:00:00,36.01,36.2,36.0,36.0,79800.0,22.7987,22.919,22.7924,22.7924,79800.0
2005-10-26 14:10:00,36.02,36.09,35.99,36.05,43400.0,22.8051,22.8494,22.7861,22.8241,43400.0
2005-10-26 14:20:00,36.05,36.1,35.99,36.0,52300.0,22.8241,22.8557,22.7861,22.7924,52300.0
2005-10-26 14:30:00,35.99,36.06,35.95,36.0,33200.0,22.7861,22.8304,22.7608,22.7924,33200.0
2005-10-26 14:40:00,36.0,36.04,35.94,35.99,36500.0,22.7924,22.8177,22.7544,22.7861,36500.0
2005-10-26 14:50:00,35.99,36.01,35.9,35.92,42600.0,22.7861,22.7987,22.7291,22.7418,42600.0
2005-10-26 15:00:00,35.92,35.98,35.86,35.95,57300.0,22.7418,22.7798,22.7038,22.7608,57300.0
2005-10-26 15:10:00,35.96,35.99,35.9,35.94,61600.0,22.7671,22.7861,22.7291,22.7544,61600.0
2005-10-26 15:20:00,35.94,35.97,35.89,35.96,68800.0,22.7544,22.7734,22.7228,22.7671,68800.0
2005-10-26 15:30:00,35.96,35.96,35.8,35.85,100900.0,22.7671,22.7671,22.6658,22.6974,100900.0
2005-10-26 15:40:00,35.85,35.85,35.57,35.57,145600.0,22.6974,22.6974,22.5202,22.5202,145600.0
2005-10-26 15:50:00,35.59,35.67,35.56,35.67,174200.0,22.5328,22.5835,22.5138,22.5835,174200.0
2005-10-27 09:30:00,35.73,35.79,35.49,35.66,58100.0,22.6215,22.6595,22.4695,22.5772,58100.0
2005-10-27 09:40:00,35.66,35.66,35.25,35.3,55800.0,22.5772,22.5772,22.3176,22.3492,55800.0
2005-10-27 09:50:00,35.34,35.72,35.29,35.7,74100.0,22.3746,22.6151,22.3429,22.6025,74100.0
2005-10-27 10:00:00,35.69,35.79,35.58,35.75,69700.0,22.5961,22.6595,22.5265,22.6341,69700.0
2005-10-27 10:10:00,35.73,35.79,35.64,35.7,43400.0,22.6215,22.6595,22.5645,22.6025,43400.0
2005-10-27 10:20:00,35.7,35.79,35.56,35.79,54200.0,22.6025,22.6595,22.5138,22.6595,54200.0
2005-10-27 10:30:00,35.78,35.83,35.73,35.83,149000.0,22.6531,22.6848,22.6215,22.6848,149000.0
2005-10-27 10:40:00,35.83,35.89,35.77,35.85,27800.0,22.6848,22.7228,22.6468,22.6974,27800.0
2005-10-27 10:50:00,35.85,35.99,35.85,35.93,37700.0,22.6974,22.7861,22.6974,22.7481,37700.0
2005-10-27 11:00:00,35.92,36.1,35.92,36.09,21700.0,22.7418,22.8557,22.7418,22.8494,21700.0
2005-10-27 11:10:00,36.07,36.08,35.92,36.06,30900.0,22.8367,22.8431,22.7418,22.8304,30900.0
2005-10-27 11:20:00,36.0,36.05,35.9,35.9,83000.0,22.7924,22.8241,22.7291,22.7291,83000.0
2005-10-27 11:30:00,35.9,35.94,35.86,35.9,77500.0,22.7291,22.7544,22.7038,22.7291,77500.0
2005-10-27 11:40:00,35.9,35.92,35.89,35.91,23400.0,22.7291,22.7418,22.7228,22.7354,23400.0
2005-10-27 11:50:00,35.91,36.07,35.91,36.06,30300.0,22.7354,22.8367,22.7354,22.8304,30300.0
2005-10-27 12:00:00,36.07,36.2,36.04,36.19,20300.0,22.8367,22.919,22.8177,22.9127,20300.0
2005-10-27 12:10:00,36.19,36.2,35.91,35.91,40400.0,22.9127,22.919,22.7354,22.7354,40400.0
2005-10-27 12:20:00,35.9,36.0,35.9,35.99,70300.0,22.7291,22.7924,22.7291,22.7861,70300.0
2005-10-27 12:30:00,35.98,36.04,35.93,36.04,23300.0,22.7798,22.8177,22.7481,22.8177,23300.0
2005-10-27 12:40:00,36.02,36.04,35.93,35.96,41100.0,22.8051,22.8177,22.7481,22.7671,41100.0
2005-10-27 12:50:00,35.96,36.06,35.96,36.04,7900.0,22.7671,22.8304,22.7671,22.8177,7900.0
2005-10-27 13:00:00,36.04,36.04,35.92,35.94,35000.0,22.8177,22.8177,22.7418,22.7544,35000.0
2005-10-27 13:10:00,35.95,36.0,35.85,35.91,46000.0,22.7608,22.7924,22.6974,22.7354,46000.0
2005-10-27 13:20:00,35.91,35.93,35.86,35.91,18000.0,22.7354,22.7481,22.7038,22.7354,18000.0
2005-10-27 13:30:00,35.9,35.9,35.85,35.9,101100.0,22.7291,22.7291,22.6974,22.7291,101100.0
2005-10-27 13:40:00,35.9,35.93,35.87,35.9,43900.0,22.7291,22.7481,22.7101,22.7291,43900.0
2005-10-27 13:50:00,35.9,35.97,35.9,35.94,31900.0,22.7291,22.7734,22.7291,22.7544,31900.0
2005-10-27 14:00:00,35.92,35.97,35.91,35.93,13600.0,22.7418,22.7734,22.7354,22.7481,13600.0
2005-10-27 14:10:00,35.92,35.99,35.89,35.91,19800.0,22.7418,22.7861,22.7228,22.7354,19800.0
2005-10-27 14:20:00,35.91,35.92,35.87,35.9,16700.0,22.7354,22.7418,22.7101,22.7291,16700.0
2005-10-27 14:30:00,35.93,35.95,35.86,35.86,35000.0,22.7481,22.7608,22.7038,22.7038,35000.0
2005-10-27 14:40:00,35.86,35.96,35.85,35.87,27100.0,22.7038,22.7671,22.6974,22.7101,27100.0
2005-10-27 14:50:00,35.87,35.89,35.77,35.78,37800.0,22.7101,22.7228,22.6468,22.6531,37800.0
2005-10-27 15:00:00,35.78,35.88,35.71,35.74,72600.0,22.6531,22.7164,22.6088,22.6278,72600.0
2005-10-27 15:10:00,35.74,35.79,35.65,35.79,69700.0,22.6278,22.6595,22.5708,22.6595,69700.0
2005-10-27 15:20:00,35.8,35.83,35.79,35.82,56200.0,22.6658,22.6848,22.6595,22.6785,56200.0
2005-10-27 15:30:00,35.83,35.88,35.76,35.76,44800.0,22.6848,22.7164,22.6405,22.6405,44800.0
2005-10-27 15:40:00,35.76,35.86,35.74,35.85,80000.0,22.6405,22.7038,22.6278,22.6974,80000.0
2005-10-27 15:50:00,35.85,35.88,35.79,35.79,178900.0,22.6974,22.7164,22.6595,22.6595,178900.0
2005-10-28 09:30:00,35.9,36.15,35.9,36.11,53700.0,22.7291,22.8874,22.7291,22.8621,53700.0
2005-10-28 09:40:00,36.11,36.11,35.83,35.92,65300.0,22.8621,22.8621,22.6848,22.7418,65300.0
2005-10-28 09:50:00,35.89,36.09,35.89,36.02,53900.0,22.7228,22.8494,22.7228,22.8051,53900.0
2005-10-28 10:00:00,35.97,36.0,35.9,35.93,75300.0,22.7734,22.7924,22.7291,22.7481,75300.0
2005-10-28 10:10:00,35.92,35.93,35.87,35.9,133700.0,22.7418,22.7481,22.7101,22.7291,133700.0
2005-10-28 10:20:00,35.89,35.95,35.81,35.84,30900.0,22.7228,22.7608,22.6721,22.6911,30900.0
2005-10-28 10:30:00,35.88,35.92,35.84,35.87,147400.0,22.7164,22.7418,22.6911,22.7101,147400.0
2005-10-28 10:40:00,35.87,35.91,35.84,35.9,37400.0,22.7101,22.7354,22.6911,22.7291,37400.0
2005-10-28 10:50:00,35.9,35.97,35.78,35.78,63200.0,22.7291,22.7734,22.6531,22.6531,63200.0
2005-10-28 11:00:00,35.79,35.83,35.76,35.78,13100.0,22.6595,22.6848,22.6405,22.6531,13100.0
2005-10-28 11:10:00,35.8,35.9,35.8,35.88,123000.0,22.6658,22.7291,22.6658,22.7164,123000.0
2005-10-28 11:20:00,35.88,35.91,35.8,35.85,39600.0,22.7164,22.7354,22.6658,22.6974,39600.0
2005-10-28 11:30:00,35.88,35.93,35.88,35.9,11900.0,22.7164,22.7481,22.7164,22.7291,11900.0
2005-10-28 11:40:00,35.89,35.9,35.83,35.9,50800.0,22.7228,22.7291,22.6848,22.7291,50800.0
2005-10-28 11:50:00,35.9,35.93,35.85,35.93,22300.0,22.7291,22.7481,22.6974,22.7481,22300.0
2005-10-28 12:00:00,35.9,36.0,35.9,35.98,30700.0,22.7291,22.7924,22.7291,22.7798,30700.0
2005-10-28 12:10:00,35.99,35.99,35.86,35.89,11500.0,22.7861,22.7861,22.7038,22.7228,11500.0
2005-10-28 12:20:00,35.88,35.93,35.88,35.92,9800.0,22.7164,22.7481,22.7164,22.7418,9800.0
2005-10-28 12:30:00,35.91,36.0,35.91,35.99,8600.0,22.7354,22.7924,22.7354,22.7861,8600.0
2005-10-28 12:40:00,35.97,36.0,35.96,35.98,25500.0,22.7734,22.7924,22.7671,22.7798,25500.0
2005-10-28 12:50:00,35.97,36.0,35.95,36.0,15700.0,22.7734,22.7924,22.7608,22.7924,15700.0
2005-10-28 13:00:00,36.01,36.1,36.0,36.09,35500.0,22.7987,22.8557,22.7924,22.8494,35500.0
2005-10-28 13:10:00,36.09,36.15,36.09,36.12,22600.0,22.8494,22.8874,22.8494,22.8684,22600.0
2005-10-28 13:20:00,36.11,36.15,36.03,36.14,22700.0,22.8621,22.8874,22.8114,22.8811,22700.0
2005-10-28 13:30:00,36.12,36.14,35.99,35.99,15000.0,22.8684,22.8811,22.7861,22.7861,15000.0
2005-10-28 13:40:00,35.98,35.99,35.95,35.96,24700.0,22.7798,22.7861,22.7608,22.7671,24700.0
2005-10-28 13:50:00,35.95,36.07,35.91,36.06,23800.0,22.7608,22.8367,22.7354,22.8304,23800.0
2005-10-28 14:00:00,36.06,36.16,36.01,36.14,56600.0,22.8304,22.8937,22.7987,22.8811,56600.0
2005-10-28 14:10:00,36.15,36.18,36.06,36.09,15600.0,22.8874,22.9064,22.8304,22.8494,15600.0
2005-10-28 14:20:00,36.1,36.17,36.07,36.09,18900.0,22.8557,22.9,22.8367,22.8494,18900.0
2005-10-28 14:30:00,36.11,36.17,36.07,36.07,19700.0,22.8621,22.9,22.8367,22.8367,19700.0
2005-10-28 14:40:00,36.07,36.13,36.06,36.11,40700.0,22.8367,22.8747,22.8304,22.8621,40700.0
2005-10-28 14:50:00,36.11,36.15,36.09,36.12,28600.0,22.8621,22.8874,22.8494,22.8684,28600.0
2005-10-28 15:00:00,36.12,36.22,36.1,36.12,29700.0,22.8684,22.9317,22.8557,22.8684,29700.0
2005-10-28 15:10:00,36.12,36.12,36.05,36.07,27500.0,22.8684,22.8684,22.8241,22.8367,27500.0
2005-10-28 15:20:00,36.08,36.11,35.99,35.99,40700.0,22.8431,22.8621,22.7861,22.7861,40700.0
2005-10-28 15:30:00,35.98,36.06,35.98,36.04,40800.0,22.7798,22.8304,22.7798,22.8177,40800.0
2005-10-28 15:40:00,36.04,36.09,36.04,36.05,58300.0,22.8177,22.8494,22.8177,22.8241,58300.0
2005-10-28 15:50:00,36.05,36.08,36.01,36.07,80200.0,22.8241,22.8431,22.7987,22.8367,80200.0
2005-10-31 09:30:00,36.2,36.45,36.15,36.27,51000.0,22.919,23.0773,22.8874,22.9634,51000.0
2005-10-31 09:40:00,36.29,36.48,36.27,36.34,65200.0,22.976,23.0963,22.9634,23.0077,65200.0
2005-10-31 09:50:00,36.34,36.65,36.3,36.6,67200.0,23.0077,23.2039,22.9823,23.1723,67200.0
2005-10-31 10:00:00,36.63,36.69,36.48,36.48,104900.0,23.1913,23.2293,23.0963,23.0963,104900.0
2005-10-31 10:10:00,36.45,36.56,36.39,36.55,112200.0,23.0773,23.147,23.0393,23.1406,112200.0
2005-10-31 10:20:00,36.54,36.55,36.47,36.52,94900.0,23.1343,23.1406,23.09,23.1216,94900.0
2005-10-31 10:30:00,36.52,36.52,36.39,36.39,65900.0,23.1216,23.1216,23.0393,23.0393,65900.0
2005-10-31 10:40:00,36.39,36.4,36.36,36.38,55200.0,23.0393,23.0457,23.0203,23.033,55200.0
2005-10-31 10:50:00,36.36,36.36,36.27,36.3,47100.0,23.0203,23.0203,22.9634,22.9823,47100.0
2005-10-31 11:00:00,36.32,36.35,36.29,36.32,64100.0,22.995,23.014,22.976,22.995,64100.0
2005-10-31 11:10:00,36.3,36.36,36.29,36.29,36200.0,22.9823,23.0203,22.976,22.976,36200.0
2005-10-31 11:20:00,36.29,36.34,36.26,36.29,25300.0,22.976,23.0077,22.957,22.976,25300.0
2005-10-31 11:30:00,36.3,36.36,36.29,36.3,56500.0,22.9823,23.0203,22.976,22.9823,56500.0
2005-10-31 11:40:00,36.31,36.34,36.29,36.3,11400.0,22.9887,23.0077,22.976,22.9823,11400.0
2005-10-31 11:50:00,36.3,36.32,36.26,36.29,18000.0,22.9823,22.995,22.957,22.976,18000.0
2005-10-31 12:00:00,36.29,36.39,36.26,36.39,44800.0,22.976,23.0393,22.957,23.0393,44800.0
2005-10-31 12:10:00,36.39,36.4,36.27,36.3,20400.0,23.0393,23.0457,22.9634,22.9823,20400.0
2005-10-31 12:20:00,36.27,36.27,36.15,36.25,77400.0,22.9634,22.9634,22.8874,22.9507,77400.0
2005-10-31 12:30:00,36.24,36.31,36.2,36.27,30000.0,22.9444,22.9887,22.919,22.9634,30000.0
2005-10-31 12:40:00,36.26,36.29,36.18,36.28,26500.0,22.957,22.976,22.9064,22.9697,26500.0
2005-10-31 12:50:00,36.3,36.37,36.25,36.37,42600.0,22.9823,23.0267,22.9507,23.0267,42600.0
2005-10-31 13:00:00,36.38,36.38,36.27,36.29,43300.0,23.033,23.033,22.9634,22.976,43300.0
2005-10-31 13:10:00,36.29,36.3,36.24,36.24,35000.0,22.976,22.9823,22.9444,22.9444,35000.0
2005-10-31 13:20:00,36.25,36.28,36.23,36.25,10500.0,22.9507,22.9697,22.938,22.9507,10500.0
2005-10-31 13:30:00,36.25,36.3,36.2,36.29,32600.0,22.9507,22.9823,22.919,22.976,32600.0
2005-10-31 13:40:00,36.29,36.3,36.23,36.24,18500.0,22.976,22.9823,22.938,22.9444,18500.0
2005-10-31 13:50:00,36.26,36.34,36.26,36.29,26400.0,22.957,23.0077,22.957,22.976,26400.0
2005-10-31 14:00:00,36.28,36.3,36.25,36.28,61300.0,22.9697,22.9823,22.9507,22.9697,61300.0
2005-10-31 14:10:00,36.29,36.34,36.25,36.3,50700.0,22.976,23.0077,22.9507,22.9823,50700.0
2005-10-31 14:20:00,36.3,36.32,36.26,36.31,15000.0,22.9823,22.995,22.957,22.9887,15000.0
2005-10-31 14:30:00,36.31,36.32,36.19,36.29,59300.0,22.9887,22.995,22.9127,22.976,59300.0
2005-10-31 14:40:00,36.28,36.35,36.25,36.3,40400.0,22.9697,23.014,22.9507,22.9823,40400.0
2005-10-31 14:50:00,36.29,36.31,36.25,36.3,51900.0,22.976,22.9887,22.9507,22.9823,51900.0
2005-10-31 15:00:00,36.3,36.35,36.25,36.35,93000.0,22.9823,23.014,22.9507,23.014,93000.0
2005-10-31 15:10:00,36.35,36.5,36.33,36.48,38600.0,23.014,23.109,23.0013,23.0963,38600.0
2005-10-31 15:20:00,36.48,36.49,36.37,36.48,35000.0,23.0963,23.1026,23.0267,23.0963,35000.0
2005-10-31 15:30:00,36.48,36.5,36.39,36.45,76400.0,23.0963,23.109,23.0393,23.0773,76400.0
2005-10-31 15:40:00,36.45,36.52,36.43,36.43,54400.0,23.0773,23.1216,23.0647,23.0647,54400.0
2005-10-31 15:50:00,36.39,36.48,36.33,36.33,86900.0,23.0393,23.0963,23.0013,23.0013,86900.0
2005-11-01 09:30:00,36.2,36.29,36.1,36.18,56000.0,22.919,22.976,22.8557,22.9064,56000.0
2005-11-01 09:40:00,36.18,36.29,35.98,35.98,42600.0,22.9064,22.976,22.7798,22.7798,42600.0
2005-11-01 09:50:00,35.97,36.26,35.97,36.13,43900.0,22.7734,22.957,22.7734,22.8747,43900.0
2005-11-01 10:00:00,36.12,36.32,36.01,36.21,43500.0,22.8684,22.995,22.7987,22.9254,43500.0
2005-11-01 10:10:00,36.23,36.37,36.11,36.2,32600.0,22.938,23.0267,22.8621,22.919,32600.0
2005-11-01 10:20:00,36.22,36.23,36.07,36.18,26200.0,22.9317,22.938,22.8367,22.9064,26200.0
2005-11-01 10:30:00,36.18,36.25,36.15,36.19,18100.0,22.9064,22.9507,22.8874,22.9127,18100.0
2005-11-01 10:40:00,36.18,36.26,36.12,36.25,35300.0,22.9064,22.957,22.8684,22.9507,35300.0
2005-11-01 10:50:00,36.28,36.34,36.26,36.29,17000.0,22.9697,23.0077,22.957,22.976,17000.0
2005-11-01 11:00:00,36.29,36.29,36.17,36.18,14200.0,22.976,22.976,22.9,22.9064,14200.0
2005-11-01 11:10:00,36.18,36.21,36.14,36.2,16100.0,22.9064,22.9254,22.8811,22.919,16100.0
2005-11-01 11:20:00,36.2,36.2,36.09,36.09,12400.0,22.919,22.919,22.8494,22.8494,12400.0
2005-11-01 11:30:00,36.08,36.21,36.07,36.18,18000.0,22.8431,22.9254,22.8367,22.9064,18000.0
2005-11-01 11:40:00,36.18,36.19,36.13,36.15,14100.0,22.9064,22.9127,22.8747,22.8874,14100.0
2005-11-01 11:50:00,36.14,36.26,36.09,36.24,27000.0,22.8811,22.957,22.8494,22.9444,27000.0
2005-11-01 12:00:00,36.23,36.32,36.21,36.26,29200.0,22.938,22.995,22.9254,22.957,29200.0
2005-11-01 12:10:00,36.25,36.25,36.12,36.21,13100.0,22.9507,22.9507,22.8684,22.9254,13100.0
2005-11-01 12:20:00,36.21,36.23,36.15,36.23,12500.0,22.9254,22.938,22.8874,22.938,12500.0
2005-11-01 12:30:00,36.23,36.24,36.16,36.21,15500.0,22.938,22.9444,22.8937,22.9254,15500.0
2005-11-01 12:40:00,36.2,36.2,36.18,36.19,5200.0,22.919,22.919,22.9064,22.9127,5200.0
2005-11-01 12:50:00,36.2,36.22,36.18,36.19,10100.0,22.919,22.9317,22.9064,22.9127,10100.0
2005-11-01 13:00:00,36.2,36.23,36.18,36.21,11200.0,22.919,22.938,22.9064,22.9254,11200.0
2005-11-01 13:10:00,36.18,36.2,36.09,36.14,15400.0,22.9064,22.919,22.8494,22.8811,15400.0
2005-11-01 13:20:00,36.13,36.16,36.11,36.11,21600.0,22.8747,22.8937,22.8621,22.8621,21600.0
2005-11-01 13:30:00,36.12,36.14,36.06,36.1,28500.0,22.8684,22.8811,22.8304,22.8557,28500.0
2005-11-01 13:40:00,36.1,36.14,36.09,36.14,12600.0,22.8557,22.8811,22.8494,22.8811,12600.0
2005-11-01 13:50:00,36.14,36.14,36.08,36.08,31100.0,22.8811,22.8811,22.8431,22.8431,31100.0
2005-11-01 14:00:00,36.09,36.14,36.08,36.1,19900.0,22.8494,22.8811,22.8431,22.8557,19900.0
2005-11-01 14:10:00,36.1,36.1,36.0,36.05,26800.0,22.8557,22.8557,22.7924,22.8241,26800.0
2005-11-01 14:20:00,36.05,36.13,36.04,36.08,57300.0,22.8241,22.8747,22.8177,22.8431,57300.0
2005-11-01 14:30:00,36.11,36.17,36.01,36.01,37300.0,22.8621,22.9,22.7987,22.7987,37300.0
2005-11-01 14:40:00,36.01,36.06,35.91,36.0,66300.0,22.7987,22.8304,22.7354,22.7924,66300.0
2005-11-01 14:50:00,36.0,36.07,35.96,35.97,34400.0,22.7924,22.8367,22.7671,22.7734,34400.0
2005-11-01 15:00:00,35.98,36.11,35.95,36.0,28900.0,22.7798,22.8621,22.7608,22.7924,28900.0
2005-11-01 15:10:00,36.0,36.15,36.0,36.06,36400.0,22.7924,22.8874,22.7924,22.8304,36400.0
2005-11-01 15:20:00,36.06,36.14,36.05,36.06,26400.0,22.8304,22.8811,22.8241,22.8304,26400.0
2005-11-01 15:30:00,36.06,36.16,36.02,36.02,30600.0,22.8304,22.8937,22.8051,22.8051,30600.0
2005-11-01 15:40:00,36.04,36.14,36.03,36.11,44100.0,22.8177,22.8811,22.8114,22.8621,44100.0
2005-11-01 15:50:00,36.11,36.19,36.11,36.17,101600.0,22.8621,22.9127,22.8621,22.9,101600.0
2005-11-02 09:30:00,36.22,36.45,36.22,36.37,33600.0,22.9317,23.0773,22.9317,23.0267,33600.0
2005-11-02 09:40:00,36.38,36.45,36.27,36.44,63300.0,23.033,23.0773,22.9634,23.071,63300.0
2005-11-02 09:50:00,36.4,36.44,36.24,36.26,47600.0,23.0457,23.071,22.9444,22.957,47600.0
2005-11-02 10:00:00,36.27,36.45,36.25,36.39,79700.0,22.9634,23.0773,22.9507,23.0393,79700.0
2005-11-02 10:10:00,36.39,36.4,36.1,36.1,84300.0,23.0393,23.0457,22.8557,22.8557,84300.0
2005-11-02 10:20:00,36.1,36.11,35.97,36.1,50200.0,22.8557,22.8621,22.7734,22.8557,50200.0
2005-11-02 10:30:00,36.1,36.24,36.0,36.09,43100.0,22.8557,22.9444,22.7924,22.8494,43100.0
2005-11-02 10:40:00,36.09,36.15,35.94,35.94,41600.0,22.8494,22.8874,22.7544,22.7544,41600.0
2005-11-02 10:50:00,35.97,36.01,35.82,36.0,33800.0,22.7734,22.7987,22.6785,22.7924,33800.0
2005-11-02 11:00:00,36.01,36.21,36.0,36.01,68400.0,22.7987,22.9254,22.7924,22.7987,68400.0
2005-11-02 11:10:00,36.01,36.16,36.01,36.06,29900.0,22.7987,22.8937,22.7987,22.8304,29900.0
2005-11-02 11:20:00,36.07,36.08,35.92,36.05,23800.0,22.8367,22.8431,22.7418,22.8241,23800.0
2005-11-02 11:30:00,36.06,36.16,35.96,36.16,20000.0,22.8304,22.8937,22.7671,22.8937,20000.0
2005-11-02 11:40:00,36.2,36.24,36.08,36.08,29100.0,22.919,22.9444,22.8431,22.8431,29100.0
2005-11-02 11:50:00,36.08,36.09,36.0,36.04,18800.0,22.8431,22.8494,22.7924,22.8177,18800.0
2005-11-02 12:00:00,36.04,36.04,35.92,36.0,15900.0,22.8177,22.8177,22.7418,22.7924,15900.0
2005-11-02 12:10:00,35.98,36.0,35.92,35.93,12200.0,22.7798,22.7924,22.7418,22.7481,12200.0
2005-11-02 12:20:00,35.9,35.99,35.85,35.94,14200.0,22.7291,22.7861,22.6974,22.7544,14200.0
2005-11-02 12:30:00,35.97,36.06,35.95,36.02,22300.0,22.7734,22.8304,22.7608,22.8051,22300.0
2005-11-02 12:40:00,36.0,36.0,35.91,35.95,43900.0,22.7924,22.7924,22.7354,22.7608,43900.0
2005-11-02 12:50:00,35.95,36.1,35.93,36.01,30300.0,22.7608,22.8557,22.7481,22.7987,30300.0
2005-11-02 13:00:00,36.01,36.16,35.96,36.05,30900.0,22.7987,22.8937,22.7671,22.8241,30900.0
2005-11-02 13:10:00,36.08,36.16,36.05,36.06,33300.0,22.8431,22.8937,22.8241,22.8304,33300.0
2005-11-02 13:20:00,36.07,36.15,36.07,36.09,21300.0,22.8367,22.8874,22.8367,22.8494,21300.0
2005-11-02 13:30:00,36.09,36.13,36.01,36.02,34700.0,22.8494,22.8747,22.7987,22.8051,34700.0
2005-11-02 13:40:00,36.03,36.1,36.0,36.02,17600.0,22.8114,22.8557,22.7924,22.8051,17600.0
2005-11-02 13:50:00,36.02,36.09,36.01,36.02,23900.0,22.8051,22.8494,22.7987,22.8051,23900.0
2005-11-02 14:00:00,36.02,36.14,36.01,36.05,27000.0,22.8051,22.8811,22.7987,22.8241,27000.0
2005-11-02 14:10:00,36.05,36.12,36.02,36.06,51700.0,22.8241,22.8684,22.8051,22.8304,51700.0
2005-11-02 14:20:00,36.06,36.07,35.95,35.97,33000.0,22.8304,22.8367,22.7608,22.7734,33000.0
2005-11-02 14:30:00,35.98,35.98,35.88,35.94,28800.0,22.7798,22.7798,22.7164,22.7544,28800.0
2005-11-02 14:40:00,35.94,35.97,35.87,35.87,18400.0,22.7544,22.7734,22.7101,22.7101,18400.0
2005-11-02 14:50:00,35.87,35.93,35.86,35.88,33100.0,22.7101,22.7481,22.7038,22.7164,33100.0
2005-11-02 15:00:00,35.92,36.02,35.92,35.93,30700.0,22.7418,22.8051,22.7418,22.7481,30700.0
2005-11-02 15:10:00,35.92,36.09,35.92,36.03,65600.0,22.7418,22.8494,22.7418,22.8114,65600.0
2005-11-02 15:20:00,36.03,36.14,36.0,36.06,48900.0,22.8114,22.8811,22.7924,22.8304,48900.0
2005-11-02 15:30:00,36.05,36.11,35.91,35.94,45100.0,22.8241,22.8621,22.7354,22.7544,45100.0
2005-11-02 15:40:00,35.95,36.06,35.95,36.03,71100.0,22.7608,22.8304,22.7608,22.8114,71100.0
2005-11-02 15:50:00,36.04,36.06,35.99,36.0,84100.0,22.8177,22.8304,22.7861,22.7924,84100.0
2005-11-03 09:30:00,35.89,35.9,35.73,35.82,49000.0,22.7228,22.7291,22.6215,22.6785,49000.0
2005-11-03 09:40:00,35.83,36.0,35.77,35.9,81600.0,22.6848,22.7924,22.6468,22.7291,81600.0
2005-11-03 09:50:00,35.9,35.97,35.77,35.88,80500.0,22.7291,22.7734,22.6468,22.7164,80500.0
2005-11-03 10:00:00,35.88,35.92,35.8,35.9,69600.0,22.7164,22.7418,22.6658,22.7291,69600.0
2005-11-03 10:10:00,35.9,35.94,35.87,35.94,66400.0,22.7291,22.7544,22.7101,22.7544,66400.0
2005-11-03 10:20:00,35.95,35.95,35.85,35.85,40200.0,22.7608,22.7608,22.6974,22.6974,40200.0
2005-11-03 10:30:00,35.85,35.99,35.85,35.85,57700.0,22.6974,22.7861,22.6974,22.6974,57700.0
2005-11-03 10:40:00,35.86,36.0,35.85,35.85,106600.0,22.7038,22.7924,22.6974,22.6974,106600.0
2005-11-03 10:50:00,35.85,35.96,35.85,35.95,37200.0,22.6974,22.7671,22.6974,22.7608,37200.0
2005-11-03 11:00:00,35.95,35.96,35.9,35.9,30600.0,22.7608,22.7671,22.7291,22.7291,30600.0
2005-11-03 11:10:00,35.9,36.0,35.85,35.98,86800.0,22.7291,22.7924,22.6974,22.7798,86800.0
2005-11-03 11:20:00,35.99,36.0,35.91,35.99,57500.0,22.7861,22.7924,22.7354,22.7861,57500.0
2005-11-03 11:30:00,36.0,36.07,35.97,36.01,32100.0,22.7924,22.8367,22.7734,22.7987,32100.0
2005-11-03 11:40:00,35.99,36.02,35.98,36.02,24400.0,22.7861,22.8051,22.7798,22.8051,24400.0
2005-11-03 11:50:00,36.01,36.06,35.97,35.97,23100.0,22.7987,22.8304,22.7734,22.7734,23100.0
2005-11-03 12:00:00,35.94,36.03,35.93,36.01,21200.0,22.7544,22.8114,22.7481,22.7987,21200.0
2005-11-03 12:10:00,36.01,36.03,35.9,35.9,32500.0,22.7987,22.8114,22.7291,22.7291,32500.0
2005-11-03 12:20:00,35.9,35.94,35.83,35.91,22800.0,22.7291,22.7544,22.6848,22.7354,22800.0
2005-11-03 12:30:00,35.91,35.95,35.88,35.91,13500.0,22.7354,22.7608,22.7164,22.7354,13500.0
2005-11-03 12:40:00,35.91,35.91,35.76,35.8,29100.0,22.7354,22.7354,22.6405,22.6658,29100.0
2005-11-03 12:50:00,35.8,35.84,35.76,35.76,35600.0,22.6658,22.6911,22.6405,22.6405,35600.0
2005-11-03 13:00:00,35.76,35.8,35.74,35.77,65600.0,22.6405,22.6658,22.6278,22.6468,65600.0
2005-11-03 13:10:00,35.77,35.78,35.74,35.78,87400.0,22.6468,22.6531,22.6278,22.6531,87400.0
2005-11-03 13:20:00,35.78,35.85,35.75,35.75,46100.0,22.6531,22.6974,22.6341,22.6341,46100.0
2005-11-03 13:30:00,35.75,35.78,35.63,35.64,52100.0,22.6341,22.6531,22.5582,22.5645,52100.0
2005-11-03 13:40:00,35.65,35.79,35.64,35.69,63500.0,22.5708,22.6595,22.5645,22.5961,63500.0
2005-11-03 13:50:00,35.69,35.8,35.62,35.79,43200.0,22.5961,22.6658,22.5518,22.6595,43200.0
2005-11-03 14:00:00,35.79,35.85,35.79,35.81,42900.0,22.6595,22.6974,22.6595,22.6721,42900.0
2005-11-03 14:10:00,35.79,35.8,35.66,35.68,41700.0,22.6595,22.6658,22.5772,22.5898,41700.0
2005-11-03 14:20:00,35.68,35.75,35.63,35.72,38000.0,22.5898,22.6341,22.5582,22.6151,38000.0
2005-11-03 14:30:00,35.72,35.74,35.64,35.65,38300.0,22.6151,22.6278,22.5645,22.5708,38300.0
2005-11-03 14:40:00,35.65,35.65,35.53,35.57,60700.0,22.5708,22.5708,22.4948,22.5202,60700.0
2005-11-03 14:50:00,35.57,35.69,35.57,35.68,45200.0,22.5202,22.5961,22.5202,22.5898,45200.0
2005-11-03 15:00:00,35.67,35.7,35.57,35.63,56700.0,22.5835,22.6025,22.5202,22.5582,56700.0
2005-11-03 15:10:00,35.62,35.64,35.46,35.47,53800.0,22.5518,22.5645,22.4505,22.4569,53800.0
2005-11-03 15:20:00,35.47,35.56,35.39,35.56,66100.0,22.4569,22.5138,22.4062,22.5138,66100.0
2005-11-03 15:30:00,35.57,35.62,35.5,35.58,84400.0,22.5202,22.5518,22.4759,22.5265,84400.0
2005-11-03 15:40:00,35.6,35.63,35.5,35.52,104800.0,22.5392,22.5582,22.4759,22.4885,104800.0
2005-11-03 15:50:00,35.5,35.6,35.5,35.52,106000.0,22.4759,22.5392,22.4759,22.4885,106000.0
2005-11-04 09:30:00,35.67,35.7,35.44,35.56,100000.0,22.5835,22.6025,22.4379,22.5138,100000.0
2005-11-04 09:40:00,35.56,35.68,35.56,35.63,62500.0,22.5138,22.5898,22.5138,22.5582,62500.0
2005-11-04 09:50:00,35.63,35.65,35.51,35.64,63800.0,22.5582,22.5708,22.4822,22.5645,63800.0
2005-11-04 10:00:00,35.65,35.67,35.56,35.56,105100.0,22.5708,22.5835,22.5138,22.5138,105100.0
2005-11-04 10:10:00,35.57,35.61,35.5,35.5,91500.0,22.5202,22.5455,22.4759,22.4759,91500.0
2005-11-04 10:20:00,35.5,35.64,35.5,35.52,98000.0,22.4759,22.5645,22.4759,22.4885,98000.0
2005-11-04 10:30:00,35.52,35.52,35.41,35.43,81400.0,22.4885,22.4885,22.4189,22.4315,81400.0
2005-11-04 10:40:00,35.45,35.51,35.45,35.45,64800.0,22.4442,22.4822,22.4442,22.4442,64800.0
2005-11-04 10:50:00,35.45,35.53,35.4,35.4,34600.0,22.4442,22.4948,22.4125,22.4125,34600.0
2005-11-04 11:00:00,35.41,35.58,35.4,35.52,44600.0,22.4189,22.5265,22.4125,22.4885,44600.0
2005-11-04 11:10:00,35.51,35.57,35.46,35.57,37600.0,22.4822,22.5202,22.4505,22.5202,37600.0
2005-11-04 11:20:00,35.58,35.58,35.49,35.51,33000.0,22.5265,22.5265,22.4695,22.4822,33000.0
2005-11-04 11:30:00,35.51,35.55,35.49,35.51,15900.0,22.4822,22.5075,22.4695,22.4822,15900.0
2005-11-04 11:40:00,35.51,35.6,35.51,35.56,43300.0,22.4822,22.5392,22.4822,22.5138,43300.0
2005-11-04 11:50:00,35.56,35.58,35.54,35.56,44900.0,22.5138,22.5265,22.5012,22.5138,44900.0
2005-11-04 12:00:00,35.56,35.56,35.54,35.55,30400.0,22.5138,22.5138,22.5012,22.5075,30400.0
2005-11-04 12:10:00,35.54,35.55,35.53,35.54,25300.0,22.5012,22.5075,22.4948,22.5012,25300.0
2005-11-04 12:20:00,35.55,35.6,35.53,35.55,19400.0,22.5075,22.5392,22.4948,22.5075,19400.0
2005-11-04 12:30:00,35.55,35.58,35.54,35.58,17500.0,22.5075,22.5265,22.5012,22.5265,17500.0
2005-11-04 12:40:00,35.58,35.58,35.47,35.51,30700.0,22.5265,22.5265,22.4569,22.4822,30700.0
2005-11-04 12:50:00,35.5,35.56,35.5,35.55,19000.0,22.4759,22.5138,22.4759,22.5075,19000.0
2005-11-04 13:00:00,35.53,35.58,35.49,35.58,47400.0,22.4948,22.5265,22.4695,22.5265,47400.0
2005-11-04 13:10:00,35.58,35.58,35.51,35.52,11600.0,22.5265,22.5265,22.4822,22.4885,11600.0
2005-11-04 13:20:00,35.52,35.55,35.52,35.53,12600.0,22.4885,22.5075,22.4885,22.4948,12600.0
2005-11-04 13:30:00,35.53,35.54,35.52,35.53,9500.0,22.4948,22.5012,22.4885,22.4948,9500.0
2005-11-04 13:40:00,35.52,35.53,35.5,35.51,11800.0,22.4885,22.4948,22.4759,22.4822,11800.0
2005-11-04 13:50:00,35.51,35.53,35.5,35.5,7500.0,22.4822,22.4948,22.4759,22.4759,7500.0
2005-11-04 14:00:00,35.49,35.54,35.47,35.54,19700.0,22.4695,22.5012,22.4569,22.5012,19700.0
2005-11-04 14:10:00,35.55,35.57,35.5,35.56,14300.0,22.5075,22.5202,22.4759,22.5138,14300.0
2005-11-04 14:20:00,35.57,35.59,35.5,35.52,35900.0,22.5202,22.5328,22.4759,22.4885,35900.0
2005-11-04 14:30:00,35.52,35.56,35.52,35.55,27600.0,22.4885,22.5138,22.4885,22.5075,27600.0
2005-11-04 14:40:00,35.54,35.54,35.47,35.48,20600.0,22.5012,22.5012,22.4569,22.4632,20600.0
2005-11-04 14:50:00,35.48,35.57,35.47,35.54,30400.0,22.4632,22.5202,22.4569,22.5012,30400.0
2005-11-04 15:00:00,35.55,35.55,35.5,35.5,15200.0,22.5075,22.5075,22.4759,22.4759,15200.0
2005-11-04 15:10:00,35.5,35.5,35.36,35.41,81800.0,22.4759,22.4759,22.3872,22.4189,81800.0
2005-11-04 15:20:00,35.42,35.45,35.38,35.45,58300.0,22.4252,22.4442,22.3999,22.4442,58300.0
2005-11-04 15:30:00,35.45,35.49,35.39,35.4,44600.0,22.4442,22.4695,22.4062,22.4125,44600.0
2005-11-04 15:40:00,35.4,35.5,35.39,35.5,42400.0,22.4125,22.4759,22.4062,22.4759,42400.0
2005-11-04 15:50:00,35.5,35.53,35.47,35.53,67800.0,22.4759,22.4948,22.4569,22.4948,67800.0
2005-11-07 09:30:00,35.53,35.69,35.4,35.45,75300.0,22.4948,22.5961,22.4125,22.4442,75300.0
2005-11-07 09:40:00,35.45,35.58,35.43,35.46,106900.0,22.4442,22.5265,22.4315,22.4505,106900.0
2005-11-07 09:50:00,35.45,35.48,35.34,35.43,44100.0,22.4442,22.4632,22.3746,22.4315,44100.0
2005-11-07 10:00:00,35.44,35.44,35.34,35.4,44500.0,22.4379,22.4379,22.3746,22.4125,44500.0
2005-11-07 10:10:00,35.4,35.45,35.26,35.26,48100.0,22.4125,22.4442,22.3239,22.3239,48100.0
2005-11-07 10:20:00,35.26,35.29,35.11,35.11,103500.0,22.3239,22.3429,22.2289,22.2289,103500.0
2005-11-07 10:30:00,35.11,35.22,35.11,35.22,52600.0,22.2289,22.2986,22.2289,22.2986,52600.0
2005-11-07 10:40:00,35.22,35.3,35.2,35.23,49800.0,22.2986,22.3492,22.2859,22.3049,49800.0
2005-11-07 10:50:00,35.24,35.3,35.22,35.24,12100.0,22.3112,22.3492,22.2986,22.3112,12100.0
2005-11-07 11:00:00,35.24,35.25,35.2,35.2,26900.0,22.3112,22.3176,22.2859,22.2859,26900.0
2005-11-07 11:10:00,35.2,35.2,35.09,35.1,58500.0,22.2859,22.2859,22.2163,22.2226,58500.0
2005-11-07 11:20:00,35.11,35.11,34.94,35.04,45000.0,22.2289,22.2289,22.1213,22.1846,45000.0
2005-11-07 11:30:00,35.05,35.14,35.04,35.11,28000.0,22.1909,22.2479,22.1846,22.2289,28000.0
2005-11-07 11:40:00,35.12,35.13,35.06,35.1,14500.0,22.2353,22.2416,22.1973,22.2226,14500.0
2005-11-07 11:50:00,35.1,35.13,35.05,35.08,16900.0,22.2226,22.2416,22.1909,22.2099,16900.0
2005-11-07 12:00:00,35.08,35.09,35.03,35.03,13100.0,22.2099,22.2163,22.1783,22.1783,13100.0
2005-11-07 12:10:00,35.04,35.1,35.04,35.06,26700.0,22.1846,22.2226,22.1846,22.1973,26700.0
2005-11-07 12:20:00,35.07,35.16,35.07,35.14,80500.0,22.2036,22.2606,22.2036,22.2479,80500.0
2005-11-07 12:30:00,35.15,35.3,35.15,35.28,41500.0,22.2543,22.3492,22.2543,22.3366,41500.0
2005-11-07 12:40:00,35.29,35.36,35.28,35.34,27400.0,22.3429,22.3872,22.3366,22.3746,27400.0
2005-11-07 12:50:00,35.36,35.38,35.3,35.32,46600.0,22.3872,22.3999,22.3492,22.3619,46600.0
2005-11-07 13:00:00,35.32,35.32,35.12,35.12,19300.0,22.3619,22.3619,22.2353,22.2353,19300.0
2005-11-07 13:10:00,35.11,35.21,35.11,35.2,48500.0,22.2289,22.2922,22.2289,22.2859,48500.0
2005-11-07 13:20:00,35.21,35.23,35.13,35.15,39500.0,22.2922,22.3049,22.2416,22.2543,39500.0
2005-11-07 13:30:00,35.15,35.23,35.15,35.17,31100.0,22.2543,22.3049,22.2543,22.2669,31100.0
2005-11-07 13:40:00,35.17,35.2,35.11,35.17,15900.0,22.2669,22.2859,22.2289,22.2669,15900.0
2005-11-07 13:50:00,35.18,35.24,35.17,35.22,91300.0,22.2733,22.3112,22.2669,22.2986,91300.0
2005-11-07 14:00:00,35.22,35.22,35.13,35.22,43400.0,22.2986,22.2986,22.2416,22.2986,43400.0
2005-11-07 14:10:00,35.21,35.31,35.21,35.31,84000.0,22.2922,22.3556,22.2922,22.3556,84000.0
2005-11-07 14:20:00,35.31,35.32,35.26,35.28,109800.0,22.3556,22.3619,22.3239,22.3366,109800.0
2005-11-07 14:30:00,35.28,35.32,35.26,35.3,106200.0,22.3366,22.3619,22.3239,22.3492,106200.0
2005-11-07 14:40:00,35.3,35.35,35.3,35.33,33800.0,22.3492,22.3809,22.3492,22.3682,33800.0
2005-11-07 14:50:00,35.34,35.34,35.3,35.31,64200.0,22.3746,22.3746,22.3492,22.3556,64200.0
2005-11-07 15:00:00,35.3,35.35,35.25,35.32,70700.0,22.3492,22.3809,22.3176,22.3619,70700.0
2005-11-07 15:10:00,35.32,35.32,35.25,35.29,79400.0,22.3619,22.3619,22.3176,22.3429,79400.0
2005-11-07 15:20:00,35.29,35.3,35.26,35.27,91700.0,22.3429,22.3492,22.3239,22.3302,91700.0
2005-11-07 15:30:00,35.27,35.31,35.25,35.27,70600.0,22.3302,22.3556,22.3176,22.3302,70600.0
2005-11-07 15:40:00,35.27,35.35,35.26,35.26,80300.0,22.3302,22.3809,22.3239,22.3239,80300.0
2005-11-07 15:50:00,35.25,35.34,35.25,35.32,86100.0,22.3176,22.3746,22.3176,22.3619,86100.0
2005-11-08 09:30:00,34.59,35.15,34.59,35.11,30700.0,21.8997,22.2543,21.8997,22.2289,30700.0
2005-11-08 09:40:00,35.13,35.15,35.06,35.06,44500.0,22.2416,22.2543,22.1973,22.1973,44500.0
2005-11-08 09:50:00,35.06,35.13,35.05,35.05,111500.0,22.1973,22.2416,22.1909,22.1909,111500.0
2005-11-08 10:00:00,35.06,35.24,35.06,35.2,26100.0,22.1973,22.3112,22.1973,22.2859,26100.0
2005-11-08 10:10:00,35.2,35.21,35.05,35.05,228500.0,22.2859,22.2922,22.1909,22.1909,228500.0
2005-11-08 10:20:00,35.05,35.1,35.01,35.01,14600.0,22.1909,22.2226,22.1656,22.1656,14600.0
2005-11-08 10:30:00,35.03,35.15,35.0,35.15,86400.0,22.1783,22.2543,22.1593,22.2543,86400.0
2005-11-08 10:40:00,35.15,35.26,35.15,35.2,93900.0,22.2543,22.3239,22.2543,22.2859,93900.0
2005-11-08 10:50:00,35.2,35.34,35.2,35.3,110300.0,22.2859,22.3746,22.2859,22.3492,110300.0
2005-11-08 11:00:00,35.31,35.34,35.23,35.26,88800.0,22.3556,22.3746,22.3049,22.3239,88800.0
2005-11-08 11:10:00,35.27,35.34,35.17,35.34,64100.0,22.3302,22.3746,22.2669,22.3746,64100.0
2005-11-08 11:20:00,35.34,35.44,35.34,35.4,85400.0,22.3746,22.4379,22.3746,22.4125,85400.0
2005-11-08 11:30:00,35.4,35.43,35.11,35.12,36900.0,22.4125,22.4315,22.2289,22.2353,36900.0
2005-11-08 11:40:00,35.12,35.24,35.1,35.24,25300.0,22.2353,22.3112,22.2226,22.3112,25300.0
2005-11-08 11:50:00,35.24,35.31,35.16,35.17,30900.0,22.3112,22.3556,22.2606,22.2669,30900.0
2005-11-08 12:00:00,35.18,35.33,35.17,35.29,50800.0,22.2733,22.3682,22.2669,22.3429,50800.0
2005-11-08 12:10:00,35.3,35.36,35.3,35.31,30200.0,22.3492,22.3872,22.3492,22.3556,30200.0
2005-11-08 12:20:00,35.3,35.36,35.29,35.29,83100.0,22.3492,22.3872,22.3429,22.3429,83100.0
2005-11-08 12:30:00,35.3,35.32,35.23,35.29,36100.0,22.3492,22.3619,22.3049,22.3429,36100.0
2005-11-08 12:40:00,35.3,35.3,35.23,35.23,26900.0,22.3492,22.3492,22.3049,22.3049,26900.0
2005-11-08 12:50:00,35.24,35.28,35.2,35.27,18300.0,22.3112,22.3366,22.2859,22.3302,18300.0
2005-11-08 13:00:00,35.26,35.28,35.23,35.24,10400.0,22.3239,22.3366,22.3049,22.3112,10400.0
2005-11-08 13:10:00,35.24,35.24,35.16,35.16,6900.0,22.3112,22.3112,22.2606,22.2606,6900.0
2005-11-08 13:20:00,35.14,35.17,35.12,35.15,16100.0,22.2479,22.2669,22.2353,22.2543,16100.0
2005-11-08 13:30:00,35.17,35.18,35.1,35.11,7900.0,22.2669,22.2733,22.2226,22.2289,7900.0
2005-11-08 13:40:00,35.11,35.18,35.1,35.16,9100.0,22.2289,22.2733,22.2226,22.2606,9100.0
2005-11-08 13:50:00,35.16,35.16,35.07,35.12,8500.0,22.2606,22.2606,22.2036,22.2353,8500.0
2005-11-08 14:00:00,35.12,35.19,35.1,35.19,19000.0,22.2353,22.2796,22.2226,22.2796,19000.0
2005-11-08 14:10:00,35.19,35.23,35.13,35.14,16400.0,22.2796,22.3049,22.2416,22.2479,16400.0
2005-11-08 14:20:00,35.15,35.2,35.14,35.2,14700.0,22.2543,22.2859,22.2479,22.2859,14700.0
2005-11-08 14:30:00,35.2,35.23,35.18,35.23,29500.0,22.2859,22.3049,22.2733,22.3049,29500.0
2005-11-08 14:40:00,35.23,35.31,35.23,35.29,47000.0,22.3049,22.3556,22.3049,22.3429,47000.0
2005-11-08 14:50:00,35.29,35.29,35.2,35.23,37300.0,22.3429,22.3429,22.2859,22.3049,37300.0
2005-11-08 15:00:00,35.23,35.23,35.19,35.2,43300.0,22.3049,22.3049,22.2796,22.2859,43300.0
2005-11-08 15:10:00,35.2,35.28,35.18,35.27,62000.0,22.2859,22.3366,22.2733,22.3302,62000.0
2005-11-08 15:20:00,35.25,35.28,35.17,35.22,33500.0,22.3176,22.3366,22.2669,22.2986,33500.0
2005-11-08 15:30:00,35.21,35.3,35.19,35.27,65200.0,22.2922,22.3492,22.2796,22.3302,65200.0
2005-11-08 15:40:00,35.28,35.28,35.18,35.18,31300.0,22.3366,22.3366,22.2733,22.2733,31300.0
2005-11-08 15:50:00,35.17,35.27,35.17,35.21,77700.0,22.2669,22.3302,22.2669,22.2922,77700.0
2005-11-09 09:30:00,35.05,35.3,35.05,35.3,56100.0,22.1909,22.3492,22.1909,22.3492,56100.0
2005-11-09 09:40:00,35.29,35.43,35.26,35.37,44200.0,22.3429,22.4315,22.3239,22.3935,44200.0
2005-11-09 09:50:00,35.36,35.4,35.27,35.36,36500.0,22.3872,22.4125,22.3302,22.3872,36500.0
2005-11-09 10:00:00,35.35,35.36,35.3,35.34,83900.0,22.3809,22.3872,22.3492,22.3746,83900.0
2005-11-09 10:10:00,35.34,35.45,35.31,35.43,22400.0,22.3746,22.4442,22.3556,22.4315,22400.0
2005-11-09 10:20:00,35.43,35.6,35.39,35.6,48700.0,22.4315,22.5392,22.4062,22.5392,48700.0
2005-11-09 10:30:00,35.61,35.66,35.45,35.48,49300.0,22.5455,22.5772,22.4442,22.4632,49300.0
2005-11-09 10:40:00,35.47,35.63,35.47,35.6,53000.0,22.4569,22.5582,22.4569,22.5392,53000.0
2005-11-09 10:50:00,35.6,35.62,35.47,35.47,23000.0,22.5392,22.5518,22.4569,22.4569,23000.0
2005-11-09 11:00:00,35.47,35.55,35.43,35.45,26300.0,22.4569,22.5075,22.4315,22.4442,26300.0
2005-11-09 11:10:00,35.46,35.47,35.42,35.44,29200.0,22.4505,22.4569,22.4252,22.4379,29200.0
2005-11-09 11:20:00,35.43,35.43,35.37,35.37,15000.0,22.4315,22.4315,22.3935,22.3935,15000.0
2005-11-09 11:30:00,35.37,35.37,35.26,35.34,60200.0,22.3935,22.3935,22.3239,22.3746,60200.0
2005-11-09 11:40:00,35.34,35.36,35.27,35.28,30500.0,22.3746,22.3872,22.3302,22.3366,30500.0
2005-11-09 11:50:00,35.28,35.44,35.28,35.43,70300.0,22.3366,22.4379,22.3366,22.4315,70300.0
2005-11-09 12:00:00,35.43,35.49,35.43,35.49,8400.0,22.4315,22.4695,22.4315,22.4695,8400.0
2005-11-09 12:10:00,35.5,35.59,35.44,35.59,32000.0,22.4759,22.5328,22.4379,22.5328,32000.0
2005-11-09 12:20:00,35.59,35.76,35.59,35.68,73700.0,22.5328,22.6405,22.5328,22.5898,73700.0
2005-11-09 12:30:00,35.71,35.71,35.54,35.56,29500.0,22.6088,22.6088,22.5012,22.5138,29500.0
2005-11-09 12:40:00,35.57,35.59,35.51,35.55,21700.0,22.5202,22.5328,22.4822,22.5075,21700.0
2005-11-09 12:50:00,35.54,35.64,35.54,35.62,38500.0,22.5012,22.5645,22.5012,22.5518,38500.0
2005-11-09 13:00:00,35.61,35.61,35.48,35.48,24600.0,22.5455,22.5455,22.4632,22.4632,24600.0
2005-11-09 13:10:00,35.46,35.49,35.44,35.45,18400.0,22.4505,22.4695,22.4379,22.4442,18400.0
2005-11-09 13:20:00,35.45,35.49,35.43,35.49,23100.0,22.4442,22.4695,22.4315,22.4695,23100.0
2005-11-09 13:30:00,35.49,35.58,35.47,35.56,29100.0,22.4695,22.5265,22.4569,22.5138,29100.0
2005-11-09 13:40:00,35.58,35.69,35.57,35.69,20200.0,22.5265,22.5961,22.5202,22.5961,20200.0
2005-11-09 13:50:00,35.69,35.74,35.56,35.73,67400.0,22.5961,22.6278,22.5138,22.6215,67400.0
2005-11-09 14:00:00,35.74,35.74,35.5,35.64,39900.0,22.6278,22.6278,22.4759,22.5645,39900.0
2005-11-09 14:10:00,35.63,35.63,35.55,35.55,28400.0,22.5582,22.5582,22.5075,22.5075,28400.0
2005-11-09 14:20:00,35.55,35.59,35.48,35.48,31300.0,22.5075,22.5328,22.4632,22.4632,31300.0
2005-11-09 14:30:00,35.48,35.6,35.44,35.58,35400.0,22.4632,22.5392,22.4379,22.5265,35400.0
2005-11-09 14:40:00,35.59,35.6,35.58,35.59,28700.0,22.5328,22.5392,22.5265,22.5328,28700.0
2005-11-09 14:50:00,35.59,35.61,35.54,35.61,38600.0,22.5328,22.5455,22.5012,22.5455,38600.0
2005-11-09 15:00:00,35.61,35.64,35.58,35.61,26400.0,22.5455,22.5645,22.5265,22.5455,26400.0
2005-11-09 15:10:00,35.62,35.65,35.58,35.63,35400.0,22.5518,22.5708,22.5265,22.5582,35400.0
2005-11-09 15:20:00,35.64,35.7,35.6,35.63,27500.0,22.5645,22.6025,22.5392,22.5582,27500.0
2005-11-09 15:30:00,35.63,35.67,35.53,35.54,43100.0,22.5582,22.5835,22.4948,22.5012,43100.0
2005-11-09 15:40:00,35.54,35.57,35.48,35.48,60900.0,22.5012,22.5202,22.4632,22.4632,60900.0
2005-11-09 15:50:00,35.48,35.54,35.43,35.54,62500.0,22.4632,22.5012,22.4315,22.5012,62500.0
2005-11-10 09:30:00,35.5,35.58,35.46,35.5,43600.0,22.4759,22.5265,22.4505,22.4759,43600.0
2005-11-10 09:40:00,35.49,35.63,35.48,35.59,58700.0,22.4695,22.5582,22.4632,22.5328,58700.0
2005-11-10 09:50:00,35.6,35.6,35.5,35.55,34500.0,22.5392,22.5392,22.4759,22.5075,34500.0
2005-11-10 10:00:00,35.55,35.56,35.36,35.36,78200.0,22.5075,22.5138,22.3872,22.3872,78200.0
2005-11-10 10:10:00,35.37,35.37,35.09,35.14,52500.0,22.3935,22.3935,22.2163,22.2479,52500.0
2005-11-10 10:20:00,35.14,35.26,35.14,35.22,16300.0,22.2479,22.3239,22.2479,22.2986,16300.0
2005-11-10 10:30:00,35.23,35.24,35.14,35.18,20100.0,22.3049,22.3112,22.2479,22.2733,20100.0
2005-11-10 10:40:00,35.17,35.17,35.05,35.1,15200.0,22.2669,22.2669,22.1909,22.2226,15200.0
2005-11-10 10:50:00,35.11,35.16,35.05,35.08,42900.0,22.2289,22.2606,22.1909,22.2099,42900.0
2005-11-10 11:00:00,35.09,35.19,35.08,35.16,28000.0,22.2163,22.2796,22.2099,22.2606,28000.0
2005-11-10 11:10:00,35.17,35.2,35.12,35.13,21700.0,22.2669,22.2859,22.2353,22.2416,21700.0
2005-11-10 11:20:00,35.13,35.14,35.02,35.09,21700.0,22.2416,22.2479,22.172,22.2163,21700.0
2005-11-10 11:30:00,35.09,35.1,34.95,34.99,76400.0,22.2163,22.2226,22.1276,22.153,76400.0
2005-11-10 11:40:00,34.97,35.01,34.97,35.0,43300.0,22.1403,22.1656,22.1403,22.1593,43300.0
2005-11-10 11:50:00,35.0,35.07,34.99,35.05,46400.0,22.1593,22.2036,22.153,22.1909,46400.0
2005-11-10 12:00:00,35.05,35.05,34.95,34.97,25100.0,22.1909,22.1909,22.1276,22.1403,25100.0
2005-11-10 12:10:00,34.97,34.97,34.83,34.84,22800.0,22.1403,22.1403,22.0517,22.058,22800.0
2005-11-10 12:20:00,34.88,34.99,34.84,34.96,28700.0,22.0833,22.153,22.058,22.134,28700.0
2005-11-10 12:30:00,34.97,35.03,34.93,34.95,24500.0,22.1403,22.1783,22.115,22.1276,24500.0
2005-11-10 12:40:00,34.96,35.03,34.95,35.03,19900.0,22.134,22.1783,22.1276,22.1783,19900.0
2005-11-10 12:50:00,35.0,35.03,34.95,35.0,34200.0,22.1593,22.1783,22.1276,22.1593,34200.0
2005-11-10 13:00:00,35.0,35.08,34.97,35.03,58500.0,22.1593,22.2099,22.1403,22.1783,58500.0
2005-11-10 13:10:00,35.03,35.04,34.95,34.97,19400.0,22.1783,22.1846,22.1276,22.1403,19400.0
2005-11-10 13:20:00,34.97,34.97,34.87,34.93,21800.0,22.1403,22.1403,22.077,22.115,21800.0
2005-11-10 13:30:00,34.92,35.11,34.92,35.11,33800.0,22.1086,22.2289,22.1086,22.2289,33800.0
2005-11-10 13:40:00,35.11,35.2,35.09,35.17,57500.0,22.2289,22.2859,22.2163,22.2669,57500.0
2005-11-10 13:50:00,35.15,35.21,35.12,35.19,100200.0,22.2543,22.2922,22.2353,22.2796,100200.0
2005-11-10 14:00:00,35.19,35.22,35.17,35.19,19100.0,22.2796,22.2986,22.2669,22.2796,19100.0
2005-11-10 14:10:00,35.17,35.2,35.13,35.13,12000.0,22.2669,22.2859,22.2416,22.2416,12000.0
2005-11-10 14:20:00,35.14,35.17,35.12,35.17,29100.0,22.2479,22.2669,22.2353,22.2669,29100.0
2005-11-10 14:30:00,35.16,35.22,35.13,35.16,31300.0,22.2606,22.2986,22.2416,22.2606,31300.0
2005-11-10 14:40:00,35.16,35.2,35.14,35.18,62900.0,22.2606,22.2859,22.2479,22.2733,62900.0
2005-11-10 14:50:00,35.18,35.28,35.15,35.27,41700.0,22.2733,22.3366,22.2543,22.3302,41700.0
2005-11-10 15:00:00,35.26,35.3,35.25,35.26,24100.0,22.3239,22.3492,22.3176,22.3239,24100.0
2005-11-10 15:10:00,35.26,35.3,35.24,35.29,34200.0,22.3239,22.3492,22.3112,22.3429,34200.0
2005-11-10 15:20:00,35.3,35.3,35.25,35.29,54100.0,22.3492,22.3492,22.3176,22.3429,54100.0
2005-11-10 15:30:00,35.3,35.39,35.3,35.36,50200.0,22.3492,22.4062,22.3492,22.3872,50200.0
2005-11-10 15:40:00,35.36,35.36,35.25,35.25,58700.0,22.3872,22.3872,22.3176,22.3176,58700.0
2005-11-10 15:50:00,35.26,35.37,35.25,35.36,83700.0,22.3239,22.3935,22.3176,22.3872,83700.0
2005-11-11 09:30:00,35.27,35.39,35.23,35.39,23700.0,22.3302,22.4062,22.3049,22.4062,23700.0
2005-11-11 09:40:00,35.36,35.36,35.09,35.09,18900.0,22.3872,22.3872,22.2163,22.2163,18900.0
2005-11-11 09:50:00,35.07,35.12,35.05,35.1,22300.0,22.2036,22.2353,22.1909,22.2226,22300.0
2005-11-11 10:00:00,35.1,35.18,35.1,35.14,20800.0,22.2226,22.2733,22.2226,22.2479,20800.0
2005-11-11 10:10:00,35.14,35.2,35.14,35.18,25200.0,22.2479,22.2859,22.2479,22.2733,25200.0
2005-11-11 10:20:00,35.19,35.2,35.15,35.18,108400.0,22.2796,22.2859,22.2543,22.2733,108400.0
2005-11-11 10:30:00,35.18,35.18,35.1,35.14,166300.0,22.2733,22.2733,22.2226,22.2479,166300.0
2005-11-11 10:40:00,35.15,35.18,35.15,35.17,33200.0,22.2543,22.2733,22.2543,22.2669,33200.0
2005-11-11 10:50:00,35.17,35.19,35.15,35.16,64600.0,22.2669,22.2796,22.2543,22.2606,64600.0
2005-11-11 11:00:00,35.15,35.16,35.09,35.12,8400.0,22.2543,22.2606,22.2163,22.2353,8400.0
2005-11-11 11:10:00,35.12,35.15,35.09,35.09,4600.0,22.2353,22.2543,22.2163,22.2163,4600.0
2005-11-11 11:20:00,35.1,35.18,35.09,35.16,11700.0,22.2226,22.2733,22.2163,22.2606,11700.0
2005-11-11 11:30:00,35.15,35.15,35.1,35.14,7700.0,22.2543,22.2543,22.2226,22.2479,7700.0
2005-11-11 11:40:00,35.14,35.14,35.12,35.12,8400.0,22.2479,22.2479,22.2353,22.2353,8400.0
2005-11-11 11:50:00,35.12,35.17,35.12,35.16,11500.0,22.2353,22.2669,22.2353,22.2606,11500.0
2005-11-11 12:00:00,35.17,35.18,35.14,35.15,6300.0,22.2669,22.2733,22.2479,22.2543,6300.0
2005-11-11 12:10:00,35.15,35.18,35.14,35.14,10700.0,22.2543,22.2733,22.2479,22.2479,10700.0
2005-11-11 12:20:00,35.13,35.14,35.1,35.1,12800.0,22.2416,22.2479,22.2226,22.2226,12800.0
2005-11-11 12:30:00,35.1,35.12,35.08,35.08,12000.0,22.2226,22.2353,22.2099,22.2099,12000.0
2005-11-11 12:40:00,35.08,35.08,35.04,35.04,14700.0,22.2099,22.2099,22.1846,22.1846,14700.0
2005-11-11 12:50:00,35.03,35.03,34.94,34.95,40400.0,22.1783,22.1783,22.1213,22.1276,40400.0
2005-11-11 13:00:00,34.94,34.97,34.93,34.94,48400.0,22.1213,22.1403,22.115,22.1213,48400.0
2005-11-11 13:10:00,34.93,34.94,34.92,34.94,26900.0,22.115,22.1213,22.1086,22.1213,26900.0
2005-11-11 13:20:00,34.94,34.97,34.92,34.96,10000.0,22.1213,22.1403,22.1086,22.134,10000.0
2005-11-11 13:30:00,34.96,34.96,34.88,34.88,28200.0,22.134,22.134,22.0833,22.0833,28200.0
2005-11-11 13:40:00,34.88,34.92,34.88,34.9,75600.0,22.0833,22.1086,22.0833,22.096,75600.0
2005-11-11 13:50:00,34.91,34.91,34.81,34.83,15100.0,22.1023,22.1023,22.039,22.0517,15100.0
2005-11-11 14:00:00,34.82,34.83,34.81,34.83,6800.0,22.0453,22.0517,22.039,22.0517,6800.0
2005-11-11 14:10:00,34.82,34.85,34.82,34.85,18800.0,22.0453,22.0643,22.0453,22.0643,18800.0
2005-11-11 14:20:00,34.85,34.9,34.83,34.9,80500.0,22.0643,22.096,22.0517,22.096,80500.0
2005-11-11 14:30:00,34.91,34.92,34.89,34.9,130700.0,22.1023,22.1086,22.0896,22.096,130700.0
2005-11-11 14:40:00,34.91,34.91,34.86,34.89,32800.0,22.1023,22.1023,22.0707,22.0896,32800.0
2005-11-11 14:50:00,34.9,34.94,34.89,34.91,24700.0,22.096,22.1213,22.0896,22.1023,24700.0
2005-11-11 15:00:00,34.91,34.95,34.9,34.93,34500.0,22.1023,22.1276,22.096,22.115,34500.0
2005-11-11 15:10:00,34.93,34.95,34.91,34.95,17500.0,22.115,22.1276,22.1023,22.1276,17500.0
2005-11-11 15:20:00,34.95,34.95,34.92,34.93,22400.0,22.1276,22.1276,22.1086,22.115,22400.0
2005-11-11 15:30:00,34.95,34.95,34.89,34.92,49400.0,22.1276,22.1276,22.0896,22.1086,49400.0
2005-11-11 15:40:00,34.92,35.11,34.92,35.1,57800.0,22.1086,22.2289,22.1086,22.2226,57800.0
2005-11-11 15:50:00,35.11,35.14,35.05,35.06,100700.0,22.2289,22.2479,22.1909,22.1973,100700.0
2005-11-14 09:30:00,35.05,35.22,35.01,35.14,31900.0,22.1909,22.2986,22.1656,22.2479,31900.0
2005-11-14 09:40:00,35.13,35.27,35.02,35.04,151900.0,22.2416,22.3302,22.172,22.1846,151900.0
2005-11-14 09:50:00,35.04,35.2,35.04,35.14,53600.0,22.1846,22.2859,22.1846,22.2479,53600.0
2005-11-14 10:00:00,35.18,35.23,35.04,35.08,87000.0,22.2733,22.3049,22.1846,22.2099,87000.0
2005-11-14 10:10:00,35.06,35.1,35.02,35.08,37400.0,22.1973,22.2226,22.172,22.2099,37400.0
2005-11-14 10:20:00,35.09,35.17,35.07,35.12,57500.0,22.2163,22.2669,22.2036,22.2353,57500.0
2005-11-14 10:30:00,35.11,35.15,35.1,35.1,28500.0,22.2289,22.2543,22.2226,22.2226,28500.0
2005-11-14 10:40:00,35.1,35.13,35.04,35.04,15400.0,22.2226,22.2416,22.1846,22.1846,15400.0
2005-11-14 10:50:00,35.04,35.06,35.0,35.02,28600.0,22.1846,22.1973,22.1593,22.172,28600.0
2005-11-14 11:00:00,35.01,35.06,35.0,35.05,48300.0,22.1656,22.1973,22.1593,22.1909,48300.0
2005-11-14 11:10:00,35.05,35.16,35.05,35.16,74000.0,22.1909,22.2606,22.1909,22.2606,74000.0
2005-11-14 11:20:00,35.15,35.15,35.05,35.07,20100.0,22.2543,22.2543,22.1909,22.2036,20100.0
2005-11-14 11:30:00,35.07,35.11,35.04,35.09,72000.0,22.2036,22.2289,22.1846,22.2163,72000.0
2005-11-14 11:40:00,35.05,35.1,35.02,35.02,97300.0,22.1909,22.2226,22.172,22.172,97300.0
2005-11-14 11:50:00,35.02,35.05,34.93,35.01,57500.0,22.172,22.1909,22.115,22.1656,57500.0
2005-11-14 12:00:00,35.01,35.03,34.96,35.03,69200.0,22.1656,22.1783,22.134,22.1783,69200.0
2005-11-14 12:10:00,35.02,35.04,35.0,35.03,48900.0,22.172,22.1846,22.1593,22.1783,48900.0
2005-11-14 12:20:00,35.04,35.05,35.0,35.03,76000.0,22.1846,22.1909,22.1593,22.1783,76000.0
2005-11-14 12:30:00,35.02,35.05,34.99,35.0,65200.0,22.172,22.1909,22.153,22.1593,65200.0
2005-11-14 12:40:00,35.0,35.01,34.99,35.0,54800.0,22.1593,22.1656,22.153,22.1593,54800.0
2005-11-14 12:50:00,35.01,35.04,34.96,34.98,8700.0,22.1656,22.1846,22.134,22.1466,8700.0
2005-11-14 13:00:00,34.99,35.05,34.98,35.05,97300.0,22.153,22.1909,22.1466,22.1909,97300.0
2005-11-14 13:10:00,35.05,35.07,35.03,35.03,57000.0,22.1909,22.2036,22.1783,22.1783,57000.0
2005-11-14 13:20:00,35.03,35.05,35.0,35.02,27000.0,22.1783,22.1909,22.1593,22.172,27000.0
2005-11-14 13:30:00,35.01,35.02,35.0,35.01,9000.0,22.1656,22.172,22.1593,22.1656,9000.0
2005-11-14 13:40:00,35.02,35.09,35.01,35.05,14800.0,22.172,22.2163,22.1656,22.1909,14800.0
2005-11-14 13:50:00,35.05,35.08,35.02,35.05,21900.0,22.1909,22.2099,22.172,22.1909,21900.0
2005-11-14 14:00:00,35.05,35.08,35.0,35.0,14300.0,22.1909,22.2099,22.1593,22.1593,14300.0
2005-11-14 14:10:00,35.0,35.02,35.0,35.01,12900.0,22.1593,22.172,22.1593,22.1656,12900.0
2005-11-14 14:20:00,35.01,35.02,35.0,35.01,5100.0,22.1656,22.172,22.1593,22.1656,5100.0
2005-11-14 14:30:00,35.02,35.03,35.01,35.02,19500.0,22.172,22.1783,22.1656,22.172,19500.0
2005-11-14 14:40:00,35.02,35.02,35.01,35.01,22200.0,22.172,22.172,22.1656,22.1656,22200.0
2005-11-14 14:50:00,35.01,35.03,35.0,35.01,64600.0,22.1656,22.1783,22.1593,22.1656,64600.0
2005-11-14 15:00:00,35.01,35.03,35.0,35.02,55400.0,22.1656,22.1783,22.1593,22.172,55400.0
2005-11-14 15:10:00,35.0,35.02,34.86,34.92,170200.0,22.1593,22.172,22.0707,22.1086,170200.0
2005-11-14 15:20:00,34.91,34.98,34.87,34.95,18900.0,22.1023,22.1466,22.077,22.1276,18900.0
2005-11-14 15:30:00,34.95,35.02,34.95,34.99,56700.0,22.1276,22.172,22.1276,22.153,56700.0
2005-11-14 15:40:00,34.99,35.01,34.94,35.0,54000.0,22.153,22.1656,22.1213,22.1593,54000.0
2005-11-14 15:50:00,34.98,35.02,34.97,34.98,52900.0,22.1466,22.172,22.1403,22.1466,52900.0
2005-11-15 09:30:00,35.0,35.21,35.0,35.08,58000.0,22.1593,22.2922,22.1593,22.2099,58000.0
2005-11-15 09:40:00,35.0,35.15,34.95,35.14,55300.0,22.1593,22.2543,22.1276,22.2479,55300.0
2005-11-15 09:50:00,35.11,35.12,34.91,35.0,85300.0,22.2289,22.2353,22.1023,22.1593,85300.0
2005-11-15 10:00:00,34.99,35.06,34.97,35.02,40400.0,22.153,22.1973,22.1403,22.172,40400.0
2005-11-15 10:10:00,35.03,35.03,34.96,34.98,23800.0,22.1783,22.1783,22.134,22.1466,23800.0
2005-11-15 10:20:00,34.98,35.1,34.98,35.03,69800.0,22.1466,22.2226,22.1466,22.1783,69800.0
2005-11-15 10:30:00,35.02,35.1,35.0,35.0,57700.0,22.172,22.2226,22.1593,22.1593,57700.0
2005-11-15 10:40:00,35.0,35.14,34.99,35.12,47700.0,22.1593,22.2479,22.153,22.2353,47700.0
2005-11-15 10:50:00,35.12,35.27,35.07,35.07,34000.0,22.2353,22.3302,22.2036,22.2036,34000.0
2005-11-15 11:00:00,35.07,35.13,35.04,35.07,25900.0,22.2036,22.2416,22.1846,22.2036,25900.0
2005-11-15 11:10:00,35.06,35.07,34.98,35.0,47100.0,22.1973,22.2036,22.1466,22.1593,47100.0
2005-11-15 11:20:00,35.0,35.07,35.0,35.0,22100.0,22.1593,22.2036,22.1593,22.1593,22100.0
2005-11-15 11:30:00,35.0,35.03,34.99,35.01,33400.0,22.1593,22.1783,22.153,22.1656,33400.0
2005-11-15 11:40:00,35.0,35.03,34.98,34.98,48900.0,22.1593,22.1783,22.1466,22.1466,48900.0
2005-11-15 11:50:00,34.98,35.09,34.97,35.08,16000.0,22.1466,22.2163,22.1403,22.2099,16000.0
2005-11-15 12:00:00,35.08,35.09,35.04,35.06,18100.0,22.2099,22.2163,22.1846,22.1973,18100.0
2005-11-15 12:10:00,35.06,35.13,35.06,35.12,30800.0,22.1973,22.2416,22.1973,22.2353,30800.0
2005-11-15 12:20:00,35.09,35.1,35.05,35.06,10900.0,22.2163,22.2226,22.1909,22.1973,10900.0
2005-11-15 12:30:00,35.06,35.07,35.02,35.04,13500.0,22.1973,22.2036,22.172,22.1846,13500.0
2005-11-15 12:40:00,35.05,35.07,34.99,34.99,33600.0,22.1909,22.2036,22.153,22.153,33600.0
2005-11-15 12:50:00,34.99,35.06,34.98,35.0,30200.0,22.153,22.1973,22.1466,22.1593,30200.0
2005-11-15 13:00:00,35.01,35.03,34.96,34.96,17500.0,22.1656,22.1783,22.134,22.134,17500.0
2005-11-15 13:10:00,34.97,35.0,34.96,34.99,83300.0,22.1403,22.1593,22.134,22.153,83300.0
2005-11-15 13:20:00,34.99,35.0,34.94,34.94,20800.0,22.153,22.1593,22.1213,22.1213,20800.0
2005-11-15 13:30:00,34.96,35.0,34.93,34.93,11000.0,22.134,22.1593,22.115,22.115,11000.0
2005-11-15 13:40:00,34.94,34.94,34.8,34.8,21300.0,22.1213,22.1213,22.0327,22.0327,21300.0
2005-11-15 13:50:00,34.81,34.85,34.78,34.81,23500.0,22.039,22.0643,22.02,22.039,23500.0
2005-11-15 14:00:00,34.78,34.79,34.76,34.76,18700.0,22.02,22.0263,22.0073,22.0073,18700.0
2005-11-15 14:10:00,34.75,34.79,34.7,34.79,26000.0,22.001,22.0263,21.9694,22.0263,26000.0
2005-11-15 14:20:00,34.8,34.88,34.75,34.77,34700.0,22.0327,22.0833,22.001,22.0137,34700.0
2005-11-15 14:30:00,34.77,34.79,34.71,34.79,15600.0,22.0137,22.0263,21.9757,22.0263,15600.0
2005-11-15 14:40:00,34.77,34.85,34.77,34.81,22500.0,22.0137,22.0643,22.0137,22.039,22500.0
2005-11-15 14:50:00,34.81,34.85,34.8,34.84,33200.0,22.039,22.0643,22.0327,22.058,33200.0
2005-11-15 15:00:00,34.84,34.84,34.79,34.8,23300.0,22.058,22.058,22.0263,22.0327,23300.0
2005-11-15 15:10:00,34.79,34.86,34.77,34.83,28400.0,22.0263,22.0707,22.0137,22.0517,28400.0
2005-11-15 15:20:00,34.82,34.9,34.81,34.81,29700.0,22.0453,22.096,22.039,22.039,29700.0
2005-11-15 15:30:00,34.81,34.85,34.76,34.81,16900.0,22.039,22.0643,22.0073,22.039,16900.0
2005-11-15 15:40:00,34.8,34.84,34.77,34.79,21700.0,22.0327,22.058,22.0137,22.0263,21700.0
2005-11-15 15:50:00,34.8,34.85,34.79,34.85,108500.0,22.0327,22.0643,22.0263,22.0643,108500.0
2005-11-16 09:30:00,34.81,34.91,34.81,34.9,53400.0,22.039,22.1023,22.039,22.096,53400.0
2005-11-16 09:40:00,34.9,35.02,34.81,34.95,42000.0,22.096,22.172,22.039,22.1276,42000.0
2005-11-16 09:50:00,34.93,34.95,34.84,34.88,31800.0,22.115,22.1276,22.058,22.0833,31800.0
2005-11-16 10:00:00,34.88,34.94,34.8,34.85,29500.0,22.0833,22.1213,22.0327,22.0643,29500.0
2005-11-16 10:10:00,34.84,34.87,34.8,34.87,30300.0,22.058,22.077,22.0327,22.077,30300.0
2005-11-16 10:20:00,34.87,34.87,34.77,34.82,18700.0,22.077,22.077,22.0137,22.0453,18700.0
2005-11-16 10:30:00,34.81,34.91,34.79,34.82,27300.0,22.039,22.1023,22.0263,22.0453,27300.0
2005-11-16 10:40:00,34.81,34.88,34.79,34.87,15700.0,22.039,22.0833,22.0263,22.077,15700.0
2005-11-16 10:50:00,34.86,34.91,34.82,34.87,20400.0,22.0707,22.1023,22.0453,22.077,20400.0
2005-11-16 11:00:00,34.86,34.89,34.82,34.89,113700.0,22.0707,22.0896,22.0453,22.0896,113700.0
2005-11-16 11:10:00,34.89,34.89,34.84,34.84,10800.0,22.0896,22.0896,22.058,22.058,10800.0
2005-11-16 11:20:00,34.85,34.85,34.72,34.77,18500.0,22.0643,22.0643,21.982,22.0137,18500.0
2005-11-16 11:30:00,34.78,34.79,34.75,34.77,15500.0,22.02,22.0263,22.001,22.0137,15500.0
2005-11-16 11:40:00,34.77,34.86,34.77,34.82,16700.0,22.0137,22.0707,22.0137,22.0453,16700.0
2005-11-16 11:50:00,34.82,34.84,34.77,34.82,19100.0,22.0453,22.058,22.0137,22.0453,19100.0
2005-11-16 12:00:00,34.82,34.87,34.82,34.86,14600.0,22.0453,22.077,22.0453,22.0707,14600.0
2005-11-16 12:10:00,34.87,34.88,34.84,34.85,31600.0,22.077,22.0833,22.058,22.0643,31600.0
2005-11-16 12:20:00,34.85,34.86,34.8,34.82,22700.0,22.0643,22.0707,22.0327,22.0453,22700.0
2005-11-16 12:30:00,34.82,34.82,34.79,34.8,69900.0,22.0453,22.0453,22.0263,22.0327,69900.0
2005-11-16 12:40:00,34.81,34.82,34.79,34.81,13600.0,22.039,22.0453,22.0263,22.039,13600.0
2005-11-16 12:50:00,34.8,34.81,34.76,34.78,24800.0,22.0327,22.039,22.0073,22.02,24800.0
2005-11-16 13:00:00,34.79,34.8,34.71,34.71,19300.0,22.0263,22.0327,21.9757,21.9757,19300.0
2005-11-16 13:10:00,34.71,34.72,34.65,34.68,38700.0,21.9757,21.982,21.9377,21.9567,38700.0
2005-11-16 13:20:00,34.67,34.77,34.65,34.77,15300.0,21.9504,22.0137,21.9377,22.0137,15300.0
2005-11-16 13:30:00,34.77,34.77,34.61,34.69,36600.0,22.0137,22.0137,21.9124,21.963,36600.0
2005-11-16 13:40:00,34.69,34.71,34.65,34.71,13700.0,21.963,21.9757,21.9377,21.9757,13700.0
2005-11-16 13:50:00,34.71,34.74,34.55,34.55,68700.0,21.9757,21.9947,21.8744,21.8744,68700.0
2005-11-16 14:00:00,34.55,34.68,34.54,34.66,64700.0,21.8744,21.9567,21.8681,21.944,64700.0
2005-11-16 14:10:00,34.66,34.69,34.6,34.62,57600.0,21.944,21.963,21.906,21.9187,57600.0
2005-11-16 14:20:00,34.62,34.72,34.62,34.71,132300.0,21.9187,21.982,21.9187,21.9757,132300.0
2005-11-16 14:30:00,34.72,34.76,34.65,34.69,71300.0,21.982,22.0073,21.9377,21.963,71300.0
2005-11-16 14:40:00,34.72,34.8,34.69,34.75,37700.0,21.982,22.0327,21.963,22.001,37700.0
2005-11-16 14:50:00,34.75,34.78,34.7,34.75,33600.0,22.001,22.02,21.9694,22.001,33600.0
2005-11-16 15:00:00,34.74,34.82,34.73,34.8,59600.0,21.9947,22.0453,21.9883,22.0327,59600.0
2005-11-16 15:10:00,34.77,34.86,34.76,34.86,38100.0,22.0137,22.0707,22.0073,22.0707,38100.0
2005-11-16 15:20:00,34.86,34.86,34.77,34.77,81600.0,22.0707,22.0707,22.0137,22.0137,81600.0
2005-11-16 15:30:00,34.77,34.83,34.77,34.77,113200.0,22.0137,22.0517,22.0137,22.0137,113200.0
2005-11-16 15:40:00,34.78,34.8,34.71,34.73,60900.0,22.02,22.0327,21.9757,21.9883,60900.0
2005-11-16 15:50:00,34.72,34.78,34.66,34.78,93700.0,21.982,22.02,21.944,22.02,93700.0
2005-11-17 09:30:00,35.0,35.11,34.99,35.11,59900.0,22.1593,22.2289,22.153,22.2289,59900.0
2005-11-17 09:40:00,35.11,35.25,34.94,35.13,59400.0,22.2289,22.3176,22.1213,22.2416,59400.0
2005-11-17 09:50:00,35.11,35.26,35.1,35.26,24800.0,22.2289,22.3239,22.2226,22.3239,24800.0
2005-11-17 10:00:00,35.26,35.31,35.23,35.25,32900.0,22.3239,22.3556,22.3049,22.3176,32900.0
2005-11-17 10:10:00,35.24,35.47,35.23,35.47,94400.0,22.3112,22.4569,22.3049,22.4569,94400.0
2005-11-17 10:20:00,35.47,35.51,35.42,35.43,44500.0,22.4569,22.4822,22.4252,22.4315,44500.0
2005-11-17 10:30:00,35.44,35.48,35.4,35.41,27600.0,22.4379,22.4632,22.4125,22.4189,27600.0
2005-11-17 10:40:00,35.42,35.52,35.4,35.51,46000.0,22.4252,22.4885,22.4125,22.4822,46000.0
2005-11-17 10:50:00,35.53,35.6,35.46,35.46,26200.0,22.4948,22.5392,22.4505,22.4505,26200.0
2005-11-17 11:00:00,35.46,35.47,35.4,35.44,48000.0,22.4505,22.4569,22.4125,22.4379,48000.0
2005-11-17 11:10:00,35.41,35.42,35.35,35.38,68500.0,22.4189,22.4252,22.3809,22.3999,68500.0
2005-11-17 11:20:00,35.38,35.41,35.35,35.36,25900.0,22.3999,22.4189,22.3809,22.3872,25900.0
2005-11-17 11:30:00,35.37,35.5,35.35,35.48,28900.0,22.3935,22.4759,22.3809,22.4632,28900.0
2005-11-17 11:40:00,35.47,35.48,35.39,35.43,18800.0,22.4569,22.4632,22.4062,22.4315,18800.0
2005-11-17 11:50:00,35.44,35.49,35.44,35.48,39200.0,22.4379,22.4695,22.4379,22.4632,39200.0
2005-11-17 12:00:00,35.48,35.5,35.43,35.48,28500.0,22.4632,22.4759,22.4315,22.4632,28500.0
2005-11-17 12:10:00,35.46,35.53,35.46,35.51,27800.0,22.4505,22.4948,22.4505,22.4822,27800.0
2005-11-17 12:20:00,35.51,35.53,35.48,35.5,39500.0,22.4822,22.4948,22.4632,22.4759,39500.0
2005-11-17 12:30:00,35.51,35.52,35.47,35.52,32500.0,22.4822,22.4885,22.4569,22.4885,32500.0
2005-11-17 12:40:00,35.52,35.62,35.51,35.6,38900.0,22.4885,22.5518,22.4822,22.5392,38900.0
2005-11-17 12:50:00,35.61,35.62,35.56,35.58,42200.0,22.5455,22.5518,22.5138,22.5265,42200.0
2005-11-17 13:00:00,35.58,35.63,35.57,35.61,31000.0,22.5265,22.5582,22.5202,22.5455,31000.0
2005-11-17 13:10:00,35.61,35.63,35.53,35.62,24500.0,22.5455,22.5582,22.4948,22.5518,24500.0
2005-11-17 13:20:00,35.62,35.66,35.61,35.64,16200.0,22.5518,22.5772,22.5455,22.5645,16200.0
2005-11-17 13:30:00,35.64,35.68,35.61,35.66,19300.0,22.5645,22.5898,22.5455,22.5772,19300.0
2005-11-17 13:40:00,35.74,35.81,35.64,35.65,45900.0,22.6278,22.6721,22.5645,22.5708,45900.0
2005-11-17 13:50:00,35.65,35.71,35.63,35.66,26700.0,22.5708,22.6088,22.5582,22.5772,26700.0
2005-11-17 14:00:00,35.66,35.71,35.66,35.71,29600.0,22.5772,22.6088,22.5772,22.6088,29600.0
2005-11-17 14:10:00,35.7,35.81,35.7,35.76,85100.0,22.6025,22.6721,22.6025,22.6405,85100.0
2005-11-17 14:20:00,35.77,35.89,35.77,35.89,29500.0,22.6468,22.7228,22.6468,22.7228,29500.0
2005-11-17 14:30:00,35.87,35.88,35.77,35.8,52800.0,22.7101,22.7164,22.6468,22.6658,52800.0
2005-11-17 14:40:00,35.8,35.8,35.68,35.68,27400.0,22.6658,22.6658,22.5898,22.5898,27400.0
2005-11-17 14:50:00,35.67,35.72,35.66,35.71,43500.0,22.5835,22.6151,22.5772,22.6088,43500.0
2005-11-17 15:00:00,35.7,35.88,35.7,35.88,30200.0,22.6025,22.7164,22.6025,22.7164,30200.0
2005-11-17 15:10:00,35.86,35.87,35.78,35.78,59300.0,22.7038,22.7101,22.6531,22.6531,59300.0
2005-11-17 15:20:00,35.77,35.82,35.74,35.76,41400.0,22.6468,22.6785,22.6278,22.6405,41400.0
2005-11-17 15:30:00,35.76,35.77,35.74,35.76,71000.0,22.6405,22.6468,22.6278,22.6405,71000.0
2005-11-17 15:40:00,35.77,35.86,35.76,35.83,67400.0,22.6468,22.7038,22.6405,22.6848,67400.0
2005-11-17 15:50:00,35.83,35.84,35.75,35.77,76700.0,22.6848,22.6911,22.6341,22.6468,76700.0
2005-11-18 09:30:00,36.24,36.24,35.97,36.03,214500.0,22.9444,22.9444,22.7734,22.8114,214500.0
2005-11-18 09:40:00,36.06,36.16,35.94,36.01,60200.0,22.8304,22.8937,22.7544,22.7987,60200.0
2005-11-18 09:50:00,36.01,36.14,35.96,36.01,49300.0,22.7987,22.8811,22.7671,22.7987,49300.0
2005-11-18 10:00:00,36.02,36.16,35.96,36.1,41600.0,22.8051,22.8937,22.7671,22.8557,41600.0
2005-11-18 10:10:00,36.09,36.13,36.08,36.11,26700.0,22.8494,22.8747,22.8431,22.8621,26700.0
2005-11-18 10:20:00,36.11,36.11,35.95,35.96,36500.0,22.8621,22.8621,22.7608,22.7671,36500.0
2005-11-18 10:30:00,35.95,35.98,35.81,35.81,52300.0,22.7608,22.7798,22.6721,22.6721,52300.0
2005-11-18 10:40:00,35.81,35.81,35.64,35.67,60100.0,22.6721,22.6721,22.5645,22.5835,60100.0
2005-11-18 10:50:00,35.7,35.77,35.67,35.68,34600.0,22.6025,22.6468,22.5835,22.5898,34600.0
2005-11-18 11:00:00,35.67,35.71,35.64,35.68,89300.0,22.5835,22.6088,22.5645,22.5898,89300.0
2005-11-18 11:10:00,35.68,35.73,35.62,35.63,54600.0,22.5898,22.6215,22.5518,22.5582,54600.0
2005-11-18 11:20:00,35.62,35.67,35.61,35.66,35000.0,22.5518,22.5835,22.5455,22.5772,35000.0
2005-11-18 11:30:00,35.66,35.67,35.54,35.58,29500.0,22.5772,22.5835,22.5012,22.5265,29500.0
2005-11-18 11:40:00,35.57,35.63,35.56,35.57,24000.0,22.5202,22.5582,22.5138,22.5202,24000.0
2005-11-18 11:50:00,35.58,35.58,35.5,35.5,29300.0,22.5265,22.5265,22.4759,22.4759,29300.0
2005-11-18 12:00:00,35.5,35.58,35.5,35.58,16100.0,22.4759,22.5265,22.4759,22.5265,16100.0
2005-11-18 12:10:00,35.59,35.7,35.58,35.69,28500.0,22.5328,22.6025,22.5265,22.5961,28500.0
2005-11-18 12:20:00,35.7,35.7,35.67,35.68,60000.0,22.6025,22.6025,22.5835,22.5898,60000.0
2005-11-18 12:30:00,35.68,35.68,35.48,35.5,36200.0,22.5898,22.5898,22.4632,22.4759,36200.0
2005-11-18 12:40:00,35.49,35.52,35.46,35.52,21900.0,22.4695,22.4885,22.4505,22.4885,21900.0
2005-11-18 12:50:00,35.52,35.52,35.42,35.42,24900.0,22.4885,22.4885,22.4252,22.4252,24900.0
2005-11-18 13:00:00,35.42,35.5,35.35,35.5,44000.0,22.4252,22.4759,22.3809,22.4759,44000.0
2005-11-18 13:10:00,35.5,35.63,35.44,35.63,20900.0,22.4759,22.5582,22.4379,22.5582,20900.0
2005-11-18 13:20:00,35.68,35.68,35.63,35.64,23200.0,22.5898,22.5898,22.5582,22.5645,23200.0
2005-11-18 13:30:00,35.64,35.68,35.59,35.65,17700.0,22.5645,22.5898,22.5328,22.5708,17700.0
2005-11-18 13:40:00,35.65,35.65,35.54,35.56,31800.0,22.5708,22.5708,22.5012,22.5138,31800.0
2005-11-18 13:50:00,35.56,35.75,35.54,35.74,39700.0,22.5138,22.6341,22.5012,22.6278,39700.0
2005-11-18 14:00:00,35.71,35.77,35.7,35.73,24400.0,22.6088,22.6468,22.6025,22.6215,24400.0
2005-11-18 14:10:00,35.74,35.75,35.65,35.66,26000.0,22.6278,22.6341,22.5708,22.5772,26000.0
2005-11-18 14:20:00,35.66,35.67,35.59,35.62,37200.0,22.5772,22.5835,22.5328,22.5518,37200.0
2005-11-18 14:30:00,35.63,35.68,35.61,35.63,25100.0,22.5582,22.5898,22.5455,22.5582,25100.0
2005-11-18 14:40:00,35.64,35.67,35.55,35.55,38100.0,22.5645,22.5835,22.5075,22.5075,38100.0
2005-11-18 14:50:00,35.55,35.58,35.52,35.58,26900.0,22.5075,22.5265,22.4885,22.5265,26900.0
2005-11-18 15:00:00,35.57,35.68,35.57,35.68,33800.0,22.5202,22.5898,22.5202,22.5898,33800.0
2005-11-18 15:10:00,35.69,35.81,35.67,35.71,37300.0,22.5961,22.6721,22.5835,22.6088,37300.0
2005-11-18 15:20:00,35.72,35.74,35.68,35.72,30700.0,22.6151,22.6278,22.5898,22.6151,30700.0
2005-11-18 15:30:00,35.72,35.76,35.71,35.76,26100.0,22.6151,22.6405,22.6088,22.6405,26100.0
2005-11-18 15:40:00,35.77,35.89,35.76,35.86,76200.0,22.6468,22.7228,22.6405,22.7038,76200.0
2005-11-18 15:50:00,35.83,35.88,35.78,35.8,97500.0,22.6848,22.7164,22.6531,22.6658,97500.0
2005-11-21 09:30:00,36.05,36.13,36.05,36.08,43300.0,22.8241,22.8747,22.8241,22.8431,43300.0
2005-11-21 09:40:00,36.08,36.2,36.08,36.13,65700.0,22.8431,22.919,22.8431,22.8747,65700.0
2005-11-21 09:50:00,36.13,36.18,35.9,36.15,147500.0,22.8747,22.9064,22.7291,22.8874,147500.0
2005-11-21 10:00:00,36.15,36.3,36.15,36.27,91200.0,22.8874,22.9823,22.8874,22.9634,91200.0
2005-11-21 10:10:00,36.26,36.26,36.14,36.14,25900.0,22.957,22.957,22.8811,22.8811,25900.0
2005-11-21 10:20:00,36.14,36.21,36.13,36.17,25200.0,22.8811,22.9254,22.8747,22.9,25200.0
2005-11-21 10:30:00,36.16,36.25,36.16,36.23,42400.0,22.8937,22.9507,22.8937,22.938,42400.0
2005-11-21 10:40:00,36.23,36.26,36.22,36.22,21900.0,22.938,22.957,22.9317,22.9317,21900.0
2005-11-21 10:50:00,36.22,36.39,36.22,36.33,52400.0,22.9317,23.0393,22.9317,23.0013,52400.0
2005-11-21 11:00:00,36.35,36.38,36.27,36.31,31900.0,23.014,23.033,22.9634,22.9887,31900.0
2005-11-21 11:10:00,36.3,36.38,36.27,36.28,24500.0,22.9823,23.033,22.9634,22.9697,24500.0
2005-11-21 11:20:00,36.28,36.38,36.27,36.3,31900.0,22.9697,23.033,22.9634,22.9823,31900.0
2005-11-21 11:30:00,36.29,36.38,36.28,36.36,22000.0,22.976,23.033,22.9697,23.0203,22000.0
2005-11-21 11:40:00,36.37,36.41,36.36,36.39,17700.0,23.0267,23.052,23.0203,23.0393,17700.0
2005-11-21 11:50:00,36.39,36.43,36.29,36.34,47600.0,23.0393,23.0647,22.976,23.0077,47600.0
2005-11-21 12:00:00,36.32,36.39,36.3,36.3,62300.0,22.995,23.0393,22.9823,22.9823,62300.0
2005-11-21 12:10:00,36.3,36.4,36.3,36.39,14800.0,22.9823,23.0457,22.9823,23.0393,14800.0
2005-11-21 12:20:00,36.4,36.42,36.32,36.34,12200.0,23.0457,23.0583,22.995,23.0077,12200.0
2005-11-21 12:30:00,36.33,36.42,36.33,36.42,16500.0,23.0013,23.0583,23.0013,23.0583,16500.0
2005-11-21 12:40:00,36.4,36.45,36.35,36.36,33300.0,23.0457,23.0773,23.014,23.0203,33300.0
2005-11-21 12:50:00,36.37,36.42,36.34,36.34,35500.0,23.0267,23.0583,23.0077,23.0077,35500.0
2005-11-21 13:00:00,36.33,36.33,36.22,36.22,28100.0,23.0013,23.0013,22.9317,22.9317,28100.0
2005-11-21 13:10:00,36.23,36.36,36.23,36.36,36900.0,22.938,23.0203,22.938,23.0203,36900.0
2005-11-21 13:20:00,36.36,36.41,36.33,36.4,41300.0,23.0203,23.052,23.0013,23.0457,41300.0
2005-11-21 13:30:00,36.41,36.46,36.38,36.45,42300.0,23.052,23.0836,23.033,23.0773,42300.0
2005-11-21 13:40:00,36.49,36.49,36.35,36.36,30600.0,23.1026,23.1026,23.014,23.0203,30600.0
2005-11-21 13:50:00,36.35,36.42,36.33,36.38,30300.0,23.014,23.0583,23.0013,23.033,30300.0
2005-11-21 14:00:00,36.39,36.47,36.39,36.45,32500.0,23.0393,23.09,23.0393,23.0773,32500.0
2005-11-21 14:10:00,36.45,36.5,36.44,36.5,40900.0,23.0773,23.109,23.071,23.109,40900.0
2005-11-21 14:20:00,36.49,36.52,36.48,36.48,78300.0,23.1026,23.1216,23.0963,23.0963,78300.0
2005-11-21 14:30:00,36.48,36.48,36.27,36.27,65700.0,23.0963,23.0963,22.9634,22.9634,65700.0
2005-11-21 14:40:00,36.26,36.37,36.25,36.37,88100.0,22.957,23.0267,22.9507,23.0267,88100.0
2005-11-21 14:50:00,36.37,36.43,36.33,36.37,61900.0,23.0267,23.0647,23.0013,23.0267,61900.0
2005-11-21 15:00:00,36.37,36.44,36.34,36.44,49400.0,23.0267,23.071,23.0077,23.071,49400.0
2005-11-21 15:10:00,36.45,36.5,36.42,36.42,97700.0,23.0773,23.109,23.0583,23.0583,97700.0
2005-11-21 15:20:00,36.42,36.46,36.38,36.45,65700.0,23.0583,23.0836,23.033,23.0773,65700.0
2005-11-21 15:30:00,36.44,36.47,36.37,36.46,101500.0,23.071,23.09,23.0267,23.0836,101500.0
2005-11-21 15:40:00,36.48,36.53,36.42,36.45,84800.0,23.0963,23.128,23.0583,23.0773,84800.0
2005-11-21 15:50:00,36.48,36.51,36.44,36.47,114800.0,23.0963,23.1153,23.071,23.09,114800.0
2005-11-22 09:30:00,36.31,36.35,36.2,36.23,54400.0,22.9887,23.014,22.919,22.938,54400.0
2005-11-22 09:40:00,36.25,36.45,36.25,36.44,79300.0,22.9507,23.0773,22.9507,23.071,79300.0
2005-11-22 09:50:00,36.44,36.48,36.33,36.33,70000.0,23.071,23.0963,23.0013,23.0013,70000.0
2005-11-22 10:00:00,36.33,36.43,36.33,36.35,37300.0,23.0013,23.0647,23.0013,23.014,37300.0
2005-11-22 10:10:00,36.34,36.36,36.31,36.36,30900.0,23.0077,23.0203,22.9887,23.0203,30900.0
2005-11-22 10:20:00,36.36,36.37,36.33,36.36,32800.0,23.0203,23.0267,23.0013,23.0203,32800.0
2005-11-22 10:30:00,36.36,36.38,36.35,36.38,43200.0,23.0203,23.033,23.014,23.033,43200.0
2005-11-22 10:40:00,36.39,36.39,36.31,36.32,38100.0,23.0393,23.0393,22.9887,22.995,38100.0
2005-11-22 10:50:00,36.32,36.36,36.31,36.35,84200.0,22.995,23.0203,22.9887,23.014,84200.0
2005-11-22 11:00:00,36.35,36.37,36.34,36.36,72300.0,23.014,23.0267,23.0077,23.0203,72300.0
2005-11-22 11:10:00,36.36,36.4,36.35,36.39,30300.0,23.0203,23.0457,23.014,23.0393,30300.0
2005-11-22 11:20:00,36.39,36.41,36.36,36.39,39000.0,23.0393,23.052,23.0203,23.0393,39000.0
2005-11-22 11:30:00,36.4,36.41,36.39,36.4,37200.0,23.0457,23.052,23.0393,23.0457,37200.0
2005-11-22 11:40:00,36.39,36.4,36.35,36.35,23800.0,23.0393,23.0457,23.014,23.014,23800.0
2005-11-22 11:50:00,36.35,36.36,36.32,36.34,14500.0,23.014,23.0203,22.995,23.0077,14500.0
2005-11-22 12:00:00,36.33,36.34,36.29,36.3,26300.0,23.0013,23.0077,22.976,22.9823,26300.0
2005-11-22 12:10:00,36.3,36.3,36.28,36.29,75400.0,22.9823,22.9823,22.9697,22.976,75400.0
2005-11-22 12:20:00,36.29,36.29,36.26,36.28,60100.0,22.976,22.976,22.957,22.9697,60100.0
2005-11-22 12:30:00,36.28,36.35,36.28,36.32,32700.0,22.9697,23.014,22.9697,22.995,32700.0
2005-11-22 12:40:00,36.32,36.33,36.31,36.31,15500.0,22.995,23.0013,22.9887,22.9887,15500.0
2005-11-22 12:50:00,36.32,36.33,36.28,36.28,25300.0,22.995,23.0013,22.9697,22.9697,25300.0
2005-11-22 13:00:00,36.29,36.32,36.27,36.28,50100.0,22.976,22.995,22.9634,22.9697,50100.0
2005-11-22 13:10:00,36.28,36.32,36.27,36.27,10000.0,22.9697,22.995,22.9634,22.9634,10000.0
2005-11-22 13:20:00,36.28,36.28,36.25,36.25,16500.0,22.9697,22.9697,22.9507,22.9507,16500.0
2005-11-22 13:30:00,36.25,36.28,36.22,36.27,23600.0,22.9507,22.9697,22.9317,22.9634,23600.0
2005-11-22 13:40:00,36.26,36.3,36.26,36.27,18200.0,22.957,22.9823,22.957,22.9634,18200.0
2005-11-22 13:50:00,36.28,36.28,36.25,36.25,16000.0,22.9697,22.9697,22.9507,22.9507,16000.0
2005-11-22 14:00:00,36.25,36.41,36.22,36.4,95600.0,22.9507,23.052,22.9317,23.0457,95600.0
2005-11-22 14:10:00,36.41,36.49,36.32,36.37,67500.0,23.052,23.1026,22.995,23.0267,67500.0
2005-11-22 14:20:00,36.37,36.4,36.32,36.39,17400.0,23.0267,23.0457,22.995,23.0393,17400.0
2005-11-22 14:30:00,36.38,36.39,36.34,36.35,28100.0,23.033,23.0393,23.0077,23.014,28100.0
2005-11-22 14:40:00,36.35,36.4,36.35,36.4,22200.0,23.014,23.0457,23.014,23.0457,22200.0
2005-11-22 14:50:00,36.4,36.42,36.34,36.39,39700.0,23.0457,23.0583,23.0077,23.0393,39700.0
2005-11-22 15:00:00,36.4,36.44,36.3,36.33,40200.0,23.0457,23.071,22.9823,23.0013,40200.0
2005-11-22 15:10:00,36.34,36.39,36.32,36.34,29900.0,23.0077,23.0393,22.995,23.0077,29900.0
2005-11-22 15:20:00,36.34,36.41,36.32,36.38,42000.0,23.0077,23.052,22.995,23.033,42000.0
2005-11-22 15:30:00,36.38,36.4,36.33,36.36,44600.0,23.033,23.0457,23.0013,23.0203,44600.0
2005-11-22 15:40:00,36.36,36.45,36.36,36.39,111100.0,23.0203,23.0773,23.0203,23.0393,111100.0
2005-11-22 15:50:00,36.39,36.44,36.36,36.38,161000.0,23.0393,23.071,23.0203,23.033,161000.0
2005-11-23 09:30:00,36.26,36.48,36.26,36.44,56400.0,22.957,23.0963,22.957,23.071,56400.0
2005-11-23 09:40:00,36.46,36.7,36.44,36.63,103500.0,23.0836,23.2356,23.071,23.1913,103500.0
2005-11-23 09:50:00,36.63,36.77,36.58,36.77,41500.0,23.1913,23.2799,23.1596,23.2799,41500.0
2005-11-23 10:00:00,36.77,36.77,36.63,36.64,51500.0,23.2799,23.2799,23.1913,23.1976,51500.0
2005-11-23 10:10:00,36.64,36.84,36.64,36.82,40700.0,23.1976,23.3242,23.1976,23.3116,40700.0
2005-11-23 10:20:00,36.84,36.91,36.76,36.86,50800.0,23.3242,23.3686,23.2736,23.3369,50800.0
2005-11-23 10:30:00,36.85,36.92,36.78,36.92,43100.0,23.3306,23.3749,23.2862,23.3749,43100.0
2005-11-23 10:40:00,36.92,36.93,36.85,36.91,45300.0,23.3749,23.3812,23.3306,23.3686,45300.0
2005-11-23 10:50:00,36.92,36.97,36.89,36.95,34000.0,23.3749,23.4065,23.3559,23.3939,34000.0
2005-11-23 11:00:00,36.95,36.95,36.83,36.95,39600.0,23.3939,23.3939,23.3179,23.3939,39600.0
2005-11-23 11:10:00,36.95,37.0,36.93,36.99,15200.0,23.3939,23.4255,23.3812,23.4192,15200.0
2005-11-23 11:20:00,36.99,37.05,36.95,36.98,34900.0,23.4192,23.4572,23.3939,23.4129,34900.0
2005-11-23 11:30:00,37.01,37.07,36.94,36.96,23400.0,23.4319,23.4699,23.3875,23.4002,23400.0
2005-11-23 11:40:00,36.95,37.0,36.93,36.99,20500.0,23.3939,23.4255,23.3812,23.4192,20500.0
2005-11-23 11:50:00,37.0,37.0,36.98,36.99,20700.0,23.4255,23.4255,23.4129,23.4192,20700.0
2005-11-23 12:00:00,36.99,36.99,36.86,36.88,22500.0,23.4192,23.4192,23.3369,23.3496,22500.0
2005-11-23 12:10:00,36.88,36.88,36.75,36.8,28100.0,23.3496,23.3496,23.2673,23.2989,28100.0
2005-11-23 12:20:00,36.81,36.84,36.78,36.81,18100.0,23.3052,23.3242,23.2862,23.3052,18100.0
2005-11-23 12:30:00,36.82,36.97,36.82,36.95,14100.0,23.3116,23.4065,23.3116,23.3939,14100.0
2005-11-23 12:40:00,36.96,37.03,36.95,37.02,21800.0,23.4002,23.4445,23.3939,23.4382,21800.0
2005-11-23 12:50:00,37.02,37.03,36.96,36.98,7000.0,23.4382,23.4445,23.4002,23.4129,7000.0
2005-11-23 13:00:00,36.98,37.01,36.97,37.0,19400.0,23.4129,23.4319,23.4065,23.4255,19400.0
2005-11-23 13:10:00,37.0,37.04,37.0,37.01,14300.0,23.4255,23.4509,23.4255,23.4319,14300.0
2005-11-23 13:20:00,37.02,37.04,37.01,37.01,14000.0,23.4382,23.4509,23.4319,23.4319,14000.0
2005-11-23 13:30:00,37.0,37.02,36.95,36.95,14900.0,23.4255,23.4382,23.3939,23.3939,14900.0
2005-11-23 13:40:00,36.95,37.02,36.95,37.02,14900.0,23.3939,23.4382,23.3939,23.4382,14900.0
2005-11-23 13:50:00,37.02,37.07,37.01,37.02,14100.0,23.4382,23.4699,23.4319,23.4382,14100.0
2005-11-23 14:00:00,37.03,37.07,37.02,37.02,18000.0,23.4445,23.4699,23.4382,23.4382,18000.0
2005-11-23 14:10:00,37.02,37.08,37.02,37.06,11500.0,23.4382,23.4762,23.4382,23.4635,11500.0
2005-11-23 14:20:00,37.05,37.2,37.05,37.16,31200.0,23.4572,23.5522,23.4572,23.5268,31200.0
2005-11-23 14:30:00,37.17,37.18,37.09,37.13,24200.0,23.5332,23.5395,23.4825,23.5078,24200.0
2005-11-23 14:40:00,37.14,37.17,37.14,37.15,12400.0,23.5142,23.5332,23.5142,23.5205,12400.0
2005-11-23 14:50:00,37.15,37.15,37.0,37.01,76900.0,23.5205,23.5205,23.4255,23.4319,76900.0
2005-11-23 15:00:00,37.02,37.05,37.0,37.02,52100.0,23.4382,23.4572,23.4255,23.4382,52100.0
2005-11-23 15:10:00,37.02,37.05,36.95,37.03,87800.0,23.4382,23.4572,23.3939,23.4445,87800.0
2005-11-23 15:20:00,37.03,37.07,37.01,37.04,50600.0,23.4445,23.4699,23.4319,23.4509,50600.0
2005-11-23 15:30:00,37.04,37.11,37.04,37.04,54200.0,23.4509,23.4952,23.4509,23.4509,54200.0
2005-11-23 15:40:00,37.04,37.1,37.04,37.06,42900.0,23.4509,23.4888,23.4509,23.4635,42900.0
2005-11-23 15:50:00,37.07,37.09,37.04,37.09,44900.0,23.4699,23.4825,23.4509,23.4825,44900.0
2005-11-25 09:30:00,37.18,37.22,37.09,37.16,35700.0,23.5395,23.5648,23.4825,23.5268,35700.0
2005-11-25 09:40:00,37.16,37.4,37.15,37.4,18500.0,23.5268,23.6788,23.5205,23.6788,18500.0
2005-11-25 09:50:00,37.4,37.4,37.25,37.27,41000.0,23.6788,23.6788,23.5838,23.5965,41000.0
2005-11-25 10:00:00,37.28,37.3,37.26,37.3,37600.0,23.6028,23.6155,23.5901,23.6155,37600.0
2005-11-25 10:10:00,37.31,37.32,37.27,37.28,18300.0,23.6218,23.6281,23.5965,23.6028,18300.0
2005-11-25 10:20:00,37.28,37.39,37.28,37.37,24800.0,23.6028,23.6725,23.6028,23.6598,24800.0
2005-11-25 10:30:00,37.38,37.45,37.38,37.42,46100.0,23.6661,23.7104,23.6661,23.6914,46100.0
2005-11-25 10:40:00,37.44,37.49,37.44,37.49,24500.0,23.7041,23.7358,23.7041,23.7358,24500.0
2005-11-25 10:50:00,37.48,37.51,37.46,37.5,35400.0,23.7294,23.7484,23.7168,23.7421,35400.0
2005-11-25 11:00:00,37.5,37.5,37.46,37.48,29800.0,23.7421,23.7421,23.7168,23.7294,29800.0
2005-11-25 11:10:00,37.48,37.51,37.48,37.5,24200.0,23.7294,23.7484,23.7294,23.7421,24200.0
2005-11-25 11:20:00,37.5,37.51,37.48,37.48,11000.0,23.7421,23.7484,23.7294,23.7294,11000.0
2005-11-25 11:30:00,37.5,37.56,37.5,37.55,14700.0,23.7421,23.7801,23.7421,23.7738,14700.0
2005-11-25 11:40:00,37.54,37.55,37.52,37.54,20800.0,23.7674,23.7738,23.7548,23.7674,20800.0
2005-11-25 11:50:00,37.54,37.56,37.53,37.54,22700.0,23.7674,23.7801,23.7611,23.7674,22700.0
2005-11-25 12:00:00,37.54,37.55,37.53,37.53,20200.0,23.7674,23.7738,23.7611,23.7611,20200.0
2005-11-25 12:10:00,37.53,37.53,37.5,37.51,12300.0,23.7611,23.7611,23.7421,23.7484,12300.0
2005-11-25 12:20:00,37.51,37.58,37.51,37.57,10200.0,23.7484,23.7927,23.7484,23.7864,10200.0
2005-11-25 12:30:00,37.57,37.58,37.52,37.58,27900.0,23.7864,23.7927,23.7548,23.7927,27900.0
2005-11-25 12:40:00,37.59,37.63,37.54,37.58,36800.0,23.7991,23.8244,23.7674,23.7927,36800.0
2005-11-25 12:50:00,37.58,37.59,37.55,37.57,26600.0,23.7927,23.7991,23.7738,23.7864,26600.0
2005-11-25 13:00:00,37.57,37.57,37.57,37.57,17700.0,23.7864,23.7864,23.7864,23.7864,17700.0
2005-11-25 13:10:00,37.57,37.57,37.57,37.57,900.0,23.7864,23.7864,23.7864,23.7864,900.0
2005-11-25 13:20:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 13:30:00,37.57,37.57,37.57,37.57,200.0,23.7864,23.7864,23.7864,23.7864,200.0
2005-11-25 13:40:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 13:50:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:00:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:10:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:20:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:30:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:40:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:50:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:00:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:10:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:20:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:30:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:40:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:50:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-28 09:30:00,37.45,37.5,37.32,37.42,41100.0,23.7104,23.7421,23.6281,23.6914,41100.0
2005-11-28 09:40:00,37.42,37.44,37.18,37.21,56600.0,23.6914,23.7041,23.5395,23.5585,56600.0
2005-11-28 09:50:00,37.21,37.29,37.18,37.28,41400.0,23.5585,23.6091,23.5395,23.6028,41400.0
2005-11-28 10:00:00,37.28,37.37,37.25,37.29,38200.0,23.6028,23.6598,23.5838,23.6091,38200.0
2005-11-28 10:10:00,37.29,37.32,37.18,37.19,42500.0,23.6091,23.6281,23.5395,23.5458,42500.0
2005-11-28 10:20:00,37.18,37.29,37.16,37.26,39700.0,23.5395,23.6091,23.5268,23.5901,39700.0
2005-11-28 10:30:00,37.26,37.42,37.26,37.38,23800.0,23.5901,23.6914,23.5901,23.6661,23800.0
2005-11-28 10:40:00,37.37,37.43,37.36,37.42,35200.0,23.6598,23.6978,23.6535,23.6914,35200.0
2005-11-28 10:50:00,37.42,37.43,37.35,37.38,47300.0,23.6914,23.6978,23.6471,23.6661,47300.0
2005-11-28 11:00:00,37.37,37.41,37.35,37.38,18800.0,23.6598,23.6851,23.6471,23.6661,18800.0
2005-11-28 11:10:00,37.4,37.45,37.37,37.45,23400.0,23.6788,23.7104,23.6598,23.7104,23400.0
2005-11-28 11:20:00,37.45,37.46,37.34,37.35,39500.0,23.7104,23.7168,23.6408,23.6471,39500.0
2005-11-28 11:30:00,37.36,37.43,37.34,37.38,12800.0,23.6535,23.6978,23.6408,23.6661,12800.0
2005-11-28 11:40:00,37.39,37.42,37.38,37.41,19800.0,23.6725,23.6914,23.6661,23.6851,19800.0
2005-11-28 11:50:00,37.42,37.44,37.37,37.37,22500.0,23.6914,23.7041,23.6598,23.6598,22500.0
2005-11-28 12:00:00,37.37,37.37,37.28,37.28,17700.0,23.6598,23.6598,23.6028,23.6028,17700.0
2005-11-28 12:10:00,37.29,37.33,37.23,37.23,25000.0,23.6091,23.6345,23.5712,23.5712,25000.0
2005-11-28 12:20:00,37.23,37.24,37.19,37.23,18300.0,23.5712,23.5775,23.5458,23.5712,18300.0
2005-11-28 12:30:00,37.23,37.24,37.2,37.23,6900.0,23.5712,23.5775,23.5522,23.5712,6900.0
2005-11-28 12:40:00,37.23,37.3,37.22,37.26,27400.0,23.5712,23.6155,23.5648,23.5901,27400.0
2005-11-28 12:50:00,37.27,37.28,37.2,37.26,16300.0,23.5965,23.6028,23.5522,23.5901,16300.0
2005-11-28 13:00:00,37.26,37.31,37.25,37.29,34700.0,23.5901,23.6218,23.5838,23.6091,34700.0
2005-11-28 13:10:00,37.29,37.35,37.28,37.32,17800.0,23.6091,23.6471,23.6028,23.6281,17800.0
2005-11-28 13:20:00,37.34,37.4,37.33,37.39,23900.0,23.6408,23.6788,23.6345,23.6725,23900.0
2005-11-28 13:30:00,37.39,37.39,37.3,37.35,33900.0,23.6725,23.6725,23.6155,23.6471,33900.0
2005-11-28 13:40:00,37.35,37.35,37.3,37.31,13100.0,23.6471,23.6471,23.6155,23.6218,13100.0
2005-11-28 13:50:00,37.31,37.34,37.28,37.32,23400.0,23.6218,23.6408,23.6028,23.6281,23400.0
2005-11-28 14:00:00,37.32,37.32,37.29,37.32,25600.0,23.6281,23.6281,23.6091,23.6281,25600.0
2005-11-28 14:10:00,37.32,37.36,37.24,37.29,39600.0,23.6281,23.6535,23.5775,23.6091,39600.0
2005-11-28 14:20:00,37.28,37.35,37.27,37.29,31300.0,23.6028,23.6471,23.5965,23.6091,31300.0
2005-11-28 14:30:00,37.27,37.28,37.23,37.28,18000.0,23.5965,23.6028,23.5712,23.6028,18000.0
2005-11-28 14:40:00,37.28,37.33,37.28,37.3,20300.0,23.6028,23.6345,23.6028,23.6155,20300.0
2005-11-28 14:50:00,37.31,37.33,37.24,37.24,21300.0,23.6218,23.6345,23.5775,23.5775,21300.0
2005-11-28 15:00:00,37.24,37.26,37.2,37.24,25800.0,23.5775,23.5901,23.5522,23.5775,25800.0
2005-11-28 15:10:00,37.24,37.27,37.18,37.18,22800.0,23.5775,23.5965,23.5395,23.5395,22800.0
2005-11-28 15:20:00,37.19,37.23,37.16,37.21,31000.0,23.5458,23.5712,23.5268,23.5585,31000.0
2005-11-28 15:30:00,37.2,37.24,37.15,37.17,50400.0,23.5522,23.5775,23.5205,23.5332,50400.0
2005-11-28 15:40:00,37.16,37.2,37.12,37.13,39100.0,23.5268,23.5522,23.5015,23.5078,39100.0
2005-11-28 15:50:00,37.12,37.18,37.11,37.17,125300.0,23.5015,23.5395,23.4952,23.5332,125300.0
2005-11-29 09:30:00,37.16,37.46,37.16,37.45,40900.0,23.5268,23.7168,23.5268,23.7104,40900.0
2005-11-29 09:40:00,37.46,37.5,37.31,37.33,24600.0,23.7168,23.7421,23.6218,23.6345,24600.0
2005-11-29 09:50:00,37.33,37.4,37.32,37.4,25100.0,23.6345,23.6788,23.6281,23.6788,25100.0
2005-11-29 10:00:00,37.4,37.5,37.28,37.3,43100.0,23.6788,23.7421,23.6028,23.6155,43100.0
2005-11-29 10:10:00,37.29,37.31,37.23,37.31,23900.0,23.6091,23.6218,23.5712,23.6218,23900.0
2005-11-29 10:20:00,37.3,37.31,37.2,37.29,27100.0,23.6155,23.6218,23.5522,23.6091,27100.0
2005-11-29 10:30:00,37.29,37.34,37.22,37.3,31600.0,23.6091,23.6408,23.5648,23.6155,31600.0
2005-11-29 10:40:00,37.3,37.44,37.3,37.43,19300.0,23.6155,23.7041,23.6155,23.6978,19300.0
2005-11-29 10:50:00,37.43,37.49,37.41,37.47,60500.0,23.6978,23.7358,23.6851,23.7231,60500.0
2005-11-29 11:00:00,37.47,37.51,37.45,37.48,43300.0,23.7231,23.7484,23.7104,23.7294,43300.0
2005-11-29 11:10:00,37.47,37.57,37.46,37.55,48200.0,23.7231,23.7864,23.7168,23.7738,48200.0
2005-11-29 11:20:00,37.54,37.58,37.42,37.42,53500.0,23.7674,23.7927,23.6914,23.6914,53500.0
2005-11-29 11:30:00,37.42,37.49,37.42,37.46,40900.0,23.6914,23.7358,23.6914,23.7168,40900.0
2005-11-29 11:40:00,37.46,37.46,37.28,37.3,48900.0,23.7168,23.7168,23.6028,23.6155,48900.0
2005-11-29 11:50:00,37.3,37.37,37.29,37.33,44200.0,23.6155,23.6598,23.6091,23.6345,44200.0
2005-11-29 12:00:00,37.33,37.33,37.28,37.31,50200.0,23.6345,23.6345,23.6028,23.6218,50200.0
2005-11-29 12:10:00,37.31,37.31,37.28,37.29,8900.0,23.6218,23.6218,23.6028,23.6091,8900.0
2005-11-29 12:20:00,37.29,37.3,37.26,37.26,12600.0,23.6091,23.6155,23.5901,23.5901,12600.0
2005-11-29 12:30:00,37.26,37.27,37.24,37.24,10300.0,23.5901,23.5965,23.5775,23.5775,10300.0
2005-11-29 12:40:00,37.24,37.25,37.21,37.22,15800.0,23.5775,23.5838,23.5585,23.5648,15800.0
2005-11-29 12:50:00,37.23,37.23,37.2,37.21,12100.0,23.5712,23.5712,23.5522,23.5585,12100.0
2005-11-29 13:00:00,37.2,37.27,37.2,37.21,19200.0,23.5522,23.5965,23.5522,23.5585,19200.0
2005-11-29 13:10:00,37.21,37.24,37.19,37.2,30200.0,23.5585,23.5775,23.5458,23.5522,30200.0
2005-11-29 13:20:00,37.21,37.23,37.19,37.22,13800.0,23.5585,23.5712,23.5458,23.5648,13800.0
2005-11-29 13:30:00,37.21,37.21,37.15,37.2,31400.0,23.5585,23.5585,23.5205,23.5522,31400.0
2005-11-29 13:40:00,37.2,37.23,37.2,37.22,7000.0,23.5522,23.5712,23.5522,23.5648,7000.0
2005-11-29 13:50:00,37.23,37.25,37.21,37.23,20000.0,23.5712,23.5838,23.5585,23.5712,20000.0
2005-11-29 14:00:00,37.25,37.27,37.19,37.19,26700.0,23.5838,23.5965,23.5458,23.5458,26700.0
2005-11-29 14:10:00,37.19,37.22,37.18,37.2,16500.0,23.5458,23.5648,23.5395,23.5522,16500.0
2005-11-29 14:20:00,37.2,37.21,37.17,37.19,15400.0,23.5522,23.5585,23.5332,23.5458,15400.0
2005-11-29 14:30:00,37.18,37.25,37.18,37.2,23000.0,23.5395,23.5838,23.5395,23.5522,23000.0
2005-11-29 14:40:00,37.19,37.3,37.18,37.26,42700.0,23.5458,23.6155,23.5395,23.5901,42700.0
2005-11-29 14:50:00,37.25,37.26,37.22,37.25,15500.0,23.5838,23.5901,23.5648,23.5838,15500.0
2005-11-29 15:00:00,37.25,37.25,37.16,37.17,18800.0,23.5838,23.5838,23.5268,23.5332,18800.0
2005-11-29 15:10:00,37.17,37.26,37.15,37.26,24100.0,23.5332,23.5901,23.5205,23.5901,24100.0
2005-11-29 15:20:00,37.26,37.26,37.21,37.24,29100.0,23.5901,23.5901,23.5585,23.5775,29100.0
2005-11-29 15:30:00,37.25,37.26,37.22,37.25,34500.0,23.5838,23.5901,23.5648,23.5838,34500.0
2005-11-29 15:40:00,37.25,37.29,37.22,37.25,36900.0,23.5838,23.6091,23.5648,23.5838,36900.0
2005-11-29 15:50:00,37.24,37.27,37.2,37.23,24700.0,23.5775,23.5965,23.5522,23.5712,24700.0
2005-11-30 09:30:00,36.99,36.99,36.68,36.9,115100.0,23.4192,23.4192,23.2229,23.3622,115100.0
2005-11-30 09:40:00,36.93,36.93,36.79,36.87,89100.0,23.3812,23.3812,23.2926,23.3432,89100.0
2005-11-30 09:50:00,36.84,36.92,36.84,36.9,94600.0,23.3242,23.3749,23.3242,23.3622,94600.0
2005-11-30 10:00:00,36.89,36.92,36.73,36.77,63800.0,23.3559,23.3749,23.2546,23.2799,63800.0
2005-11-30 10:10:00,36.77,36.83,36.76,36.82,56000.0,23.2799,23.3179,23.2736,23.3116,56000.0
2005-11-30 10:20:00,36.82,36.88,36.79,36.79,98900.0,23.3116,23.3496,23.2926,23.2926,98900.0
2005-11-30 10:30:00,36.79,36.87,36.77,36.81,78900.0,23.2926,23.3432,23.2799,23.3052,78900.0
2005-11-30 10:40:00,36.81,36.86,36.8,36.8,85100.0,23.3052,23.3369,23.2989,23.2989,85100.0
2005-11-30 10:50:00,36.8,36.86,36.8,36.82,64800.0,23.2989,23.3369,23.2989,23.3116,64800.0
2005-11-30 11:00:00,36.81,36.85,36.8,36.84,99300.0,23.3052,23.3306,23.2989,23.3242,99300.0
2005-11-30 11:10:00,36.84,36.88,36.84,36.87,43400.0,23.3242,23.3496,23.3242,23.3432,43400.0
2005-11-30 11:20:00,36.87,36.91,36.86,36.91,68500.0,23.3432,23.3686,23.3369,23.3686,68500.0
2005-11-30 11:30:00,36.91,36.97,36.91,36.97,103200.0,23.3686,23.4065,23.3686,23.4065,103200.0
2005-11-30 11:40:00,36.98,37.03,36.95,36.96,138900.0,23.4129,23.4445,23.3939,23.4002,138900.0
2005-11-30 11:50:00,36.96,37.02,36.95,37.0,40100.0,23.4002,23.4382,23.3939,23.4255,40100.0
2005-11-30 12:00:00,37.0,37.03,36.96,36.96,227600.0,23.4255,23.4445,23.4002,23.4002,227600.0
2005-11-30 12:10:00,36.96,36.96,36.8,36.9,64800.0,23.4002,23.4002,23.2989,23.3622,64800.0
2005-11-30 12:20:00,36.89,36.91,36.84,36.86,90600.0,23.3559,23.3686,23.3242,23.3369,90600.0
2005-11-30 12:30:00,36.85,36.88,36.85,36.87,34200.0,23.3306,23.3496,23.3306,23.3432,34200.0
2005-11-30 12:40:00,36.87,36.96,36.85,36.96,53000.0,23.3432,23.4002,23.3306,23.4002,53000.0
2005-11-30 12:50:00,36.96,36.96,36.92,36.93,25600.0,23.4002,23.4002,23.3749,23.3812,25600.0
2005-11-30 13:00:00,36.92,36.99,36.85,36.98,58000.0,23.3749,23.4192,23.3306,23.4129,58000.0
2005-11-30 13:10:00,36.97,36.97,36.9,36.91,33400.0,23.4065,23.4065,23.3622,23.3686,33400.0
2005-11-30 13:20:00,36.91,36.92,36.9,36.92,28700.0,23.3686,23.3749,23.3622,23.3749,28700.0
2005-11-30 13:30:00,36.91,36.93,36.91,36.92,53500.0,23.3686,23.3812,23.3686,23.3749,53500.0
2005-11-30 13:40:00,36.92,36.95,36.88,36.89,90500.0,23.3749,23.3939,23.3496,23.3559,90500.0
2005-11-30 13:50:00,36.88,36.9,36.86,36.87,56300.0,23.3496,23.3622,23.3369,23.3432,56300.0
2005-11-30 14:00:00,36.88,36.97,36.86,36.94,115600.0,23.3496,23.4065,23.3369,23.3875,115600.0
2005-11-30 14:10:00,36.95,36.98,36.92,36.93,47000.0,23.3939,23.4129,23.3749,23.3812,47000.0
2005-11-30 14:20:00,36.93,36.97,36.92,36.97,29500.0,23.3812,23.4065,23.3749,23.4065,29500.0
2005-11-30 14:30:00,36.96,37.03,36.93,37.01,64800.0,23.4002,23.4445,23.3812,23.4319,64800.0
2005-11-30 14:40:00,37.02,37.03,36.95,37.02,48900.0,23.4382,23.4445,23.3939,23.4382,48900.0
2005-11-30 14:50:00,37.01,37.03,36.95,37.01,57600.0,23.4319,23.4445,23.3939,23.4319,57600.0
2005-11-30 15:00:00,37.0,37.04,36.97,36.97,42300.0,23.4255,23.4509,23.4065,23.4065,42300.0
2005-11-30 15:10:00,36.97,36.99,36.95,36.98,69700.0,23.4065,23.4192,23.3939,23.4129,69700.0
2005-11-30 15:20:00,36.97,36.97,36.89,36.89,131400.0,23.4065,23.4065,23.3559,23.3559,131400.0
2005-11-30 15:30:00,36.89,36.9,36.85,36.85,102400.0,23.3559,23.3622,23.3306,23.3306,102400.0
2005-11-30 15:40:00,36.85,36.86,36.76,36.8,167400.0,23.3306,23.3369,23.2736,23.2989,167400.0
2005-11-30 15:50:00,36.79,36.83,36.73,36.75,219300.0,23.2926,23.3179,23.2546,23.2673,219300.0
2005-12-01 09:30:00,36.86,36.95,36.8,36.83,66700.0,23.3369,23.3939,23.2989,23.3179,66700.0
2005-12-01 09:40:00,36.8,36.86,36.62,36.67,85900.0,23.2989,23.3369,23.1849,23.2166,85900.0
2005-12-01 09:50:00,36.68,36.88,36.66,36.74,71500.0,23.2229,23.3496,23.2103,23.2609,71500.0
2005-12-01 10:00:00,36.74,36.87,36.74,36.84,39500.0,23.2609,23.3432,23.2609,23.3242,39500.0
2005-12-01 10:10:00,36.85,36.89,36.84,36.89,42400.0,23.3306,23.3559,23.3242,23.3559,42400.0
2005-12-01 10:20:00,36.89,36.95,36.82,36.93,42300.0,23.3559,23.3939,23.3116,23.3812,42300.0
2005-12-01 10:30:00,36.94,36.94,36.83,36.88,53800.0,23.3875,23.3875,23.3179,23.3496,53800.0
2005-12-01 10:40:00,36.88,36.88,36.82,36.84,49300.0,23.3496,23.3496,23.3116,23.3242,49300.0
2005-12-01 10:50:00,36.84,36.9,36.83,36.89,39500.0,23.3242,23.3622,23.3179,23.3559,39500.0
2005-12-01 11:00:00,36.89,36.92,36.86,36.92,39500.0,23.3559,23.3749,23.3369,23.3749,39500.0
2005-12-01 11:10:00,36.93,36.96,36.9,36.95,33500.0,23.3812,23.4002,23.3622,23.3939,33500.0
2005-12-01 11:20:00,36.95,36.96,36.86,36.87,38500.0,23.3939,23.4002,23.3369,23.3432,38500.0
2005-12-01 11:30:00,36.86,36.89,36.84,36.84,71900.0,23.3369,23.3559,23.3242,23.3242,71900.0
2005-12-01 11:40:00,36.84,36.86,36.76,36.85,646200.0,23.3242,23.3369,23.2736,23.3306,646200.0
2005-12-01 11:50:00,36.85,36.87,36.83,36.84,18500.0,23.3306,23.3432,23.3179,23.3242,18500.0
2005-12-01 12:00:00,36.84,36.92,36.84,36.89,40900.0,23.3242,23.3749,23.3242,23.3559,40900.0
2005-12-01 12:10:00,36.9,36.92,36.87,36.92,14200.0,23.3622,23.3749,23.3432,23.3749,14200.0
2005-12-01 12:20:00,36.93,36.95,36.9,36.94,9300.0,23.3812,23.3939,23.3622,23.3875,9300.0
2005-12-01 12:30:00,36.94,36.97,36.93,36.95,17300.0,23.3875,23.4065,23.3812,23.3939,17300.0
2005-12-01 12:40:00,36.94,36.99,36.94,36.98,16800.0,23.3875,23.4192,23.3875,23.4129,16800.0
2005-12-01 12:50:00,36.99,37.0,36.94,36.95,29800.0,23.4192,23.4255,23.3875,23.3939,29800.0
2005-12-01 13:00:00,36.96,37.02,36.9,37.0,32500.0,23.4002,23.4382,23.3622,23.4255,32500.0
2005-12-01 13:10:00,37.02,37.05,37.0,37.0,18000.0,23.4382,23.4572,23.4255,23.4255,18000.0
2005-12-01 13:20:00,36.99,37.06,36.92,37.05,19900.0,23.4192,23.4635,23.3749,23.4572,19900.0
2005-12-01 13:30:00,37.05,37.11,37.04,37.05,23100.0,23.4572,23.4952,23.4509,23.4572,23100.0
2005-12-01 13:40:00,37.06,37.06,36.97,36.97,40300.0,23.4635,23.4635,23.4065,23.4065,40300.0
2005-12-01 13:50:00,36.99,37.02,36.94,36.94,47600.0,23.4192,23.4382,23.3875,23.3875,47600.0
2005-12-01 14:00:00,36.92,36.98,36.92,36.96,32100.0,23.3749,23.4129,23.3749,23.4002,32100.0
2005-12-01 14:10:00,36.96,36.96,36.84,36.84,42700.0,23.4002,23.4002,23.3242,23.3242,42700.0
2005-12-01 14:20:00,36.83,36.83,36.8,36.82,43300.0,23.3179,23.3179,23.2989,23.3116,43300.0
2005-12-01 14:30:00,36.82,36.91,36.82,36.88,79900.0,23.3116,23.3686,23.3116,23.3496,79900.0
2005-12-01 14:40:00,36.88,36.91,36.83,36.85,54800.0,23.3496,23.3686,23.3179,23.3306,54800.0
2005-12-01 14:50:00,36.85,36.86,36.77,36.79,49700.0,23.3306,23.3369,23.2799,23.2926,49700.0
2005-12-01 15:00:00,36.8,36.88,36.77,36.8,53100.0,23.2989,23.3496,23.2799,23.2989,53100.0
2005-12-01 15:10:00,36.8,36.85,36.77,36.83,41600.0,23.2989,23.3306,23.2799,23.3179,41600.0
2005-12-01 15:20:00,36.82,36.87,36.76,36.87,40600.0,23.3116,23.3432,23.2736,23.3432,40600.0
2005-12-01 15:30:00,36.87,36.87,36.77,36.79,64600.0,23.3432,23.3432,23.2799,23.2926,64600.0
2005-12-01 15:40:00,36.79,36.82,36.7,36.79,97800.0,23.2926,23.3116,23.2356,23.2926,97800.0
2005-12-01 15:50:00,36.79,36.8,36.7,36.72,219400.0,23.2926,23.2989,23.2356,23.2483,219400.0
2005-12-02 09:30:00,36.5,36.67,36.44,36.61,93200.0,23.109,23.2166,23.071,23.1786,93200.0
2005-12-02 09:40:00,36.6,36.68,36.51,36.64,65000.0,23.1723,23.2229,23.1153,23.1976,65000.0
2005-12-02 09:50:00,36.64,36.65,36.44,36.49,34800.0,23.1976,23.2039,23.071,23.1026,34800.0
2005-12-02 10:00:00,36.49,36.63,36.49,36.56,45100.0,23.1026,23.1913,23.1026,23.147,45100.0
2005-12-02 10:10:00,36.56,36.57,36.53,36.56,23600.0,23.147,23.1533,23.128,23.147,23600.0
2005-12-02 10:20:00,36.55,36.59,36.43,36.45,98700.0,23.1406,23.166,23.0647,23.0773,98700.0
2005-12-02 10:30:00,36.46,36.51,36.41,36.45,65800.0,23.0836,23.1153,23.052,23.0773,65800.0
2005-12-02 10:40:00,36.45,36.55,36.43,36.43,55600.0,23.0773,23.1406,23.0647,23.0647,55600.0
2005-12-02 10:50:00,36.43,36.51,36.42,36.46,42600.0,23.0647,23.1153,23.0583,23.0836,42600.0
2005-12-02 11:00:00,36.45,36.53,36.45,36.51,31400.0,23.0773,23.128,23.0773,23.1153,31400.0
2005-12-02 11:10:00,36.51,36.59,36.49,36.54,39700.0,23.1153,23.166,23.1026,23.1343,39700.0
2005-12-02 11:20:00,36.54,36.65,36.5,36.64,31600.0,23.1343,23.2039,23.109,23.1976,31600.0
2005-12-02 11:30:00,36.64,36.7,36.62,36.62,59300.0,23.1976,23.2356,23.1849,23.1849,59300.0
2005-12-02 11:40:00,36.62,36.7,36.53,36.63,35900.0,23.1849,23.2356,23.128,23.1913,35900.0
2005-12-02 11:50:00,36.62,36.63,36.57,36.61,22600.0,23.1849,23.1913,23.1533,23.1786,22600.0
2005-12-02 12:00:00,36.61,36.65,36.55,36.55,30400.0,23.1786,23.2039,23.1406,23.1406,30400.0
2005-12-02 12:10:00,36.57,36.61,36.53,36.61,24400.0,23.1533,23.1786,23.128,23.1786,24400.0
2005-12-02 12:20:00,36.62,36.64,36.57,36.61,27800.0,23.1849,23.1976,23.1533,23.1786,27800.0
2005-12-02 12:30:00,36.6,36.63,36.55,36.62,22800.0,23.1723,23.1913,23.1406,23.1849,22800.0
2005-12-02 12:40:00,36.61,36.63,36.55,36.57,47800.0,23.1786,23.1913,23.1406,23.1533,47800.0
2005-12-02 12:50:00,36.57,36.59,36.57,36.57,19200.0,23.1533,23.166,23.1533,23.1533,19200.0
2005-12-02 13:00:00,36.57,36.59,36.56,36.58,13000.0,23.1533,23.166,23.147,23.1596,13000.0
2005-12-02 13:10:00,36.58,36.6,36.57,36.58,33300.0,23.1596,23.1723,23.1533,23.1596,33300.0
2005-12-02 13:20:00,36.59,36.6,36.57,36.59,32500.0,23.166,23.1723,23.1533,23.166,32500.0
2005-12-02 13:30:00,36.59,36.59,36.53,36.55,36200.0,23.166,23.166,23.128,23.1406,36200.0
2005-12-02 13:40:00,36.56,36.6,36.55,36.58,21900.0,23.147,23.1723,23.1406,23.1596,21900.0
2005-12-02 13:50:00,36.58,36.58,36.54,36.57,28100.0,23.1596,23.1596,23.1343,23.1533,28100.0
2005-12-02 14:00:00,36.57,36.6,36.56,36.58,42800.0,23.1533,23.1723,23.147,23.1596,42800.0
2005-12-02 14:10:00,36.58,36.58,36.51,36.54,37700.0,23.1596,23.1596,23.1153,23.1343,37700.0
2005-12-02 14:20:00,36.54,36.58,36.53,36.57,18700.0,23.1343,23.1596,23.128,23.1533,18700.0
2005-12-02 14:30:00,36.58,36.59,36.57,36.58,32700.0,23.1596,23.166,23.1533,23.1596,32700.0
2005-12-02 14:40:00,36.59,36.59,36.51,36.56,28500.0,23.166,23.166,23.1153,23.147,28500.0
2005-12-02 14:50:00,36.57,36.61,36.56,36.58,25600.0,23.1533,23.1786,23.147,23.1596,25600.0
2005-12-02 15:00:00,36.58,36.6,36.53,36.59,26400.0,23.1596,23.1723,23.128,23.166,26400.0
2005-12-02 15:10:00,36.59,36.65,36.56,36.62,37400.0,23.166,23.2039,23.147,23.1849,37400.0
2005-12-02 15:20:00,36.62,36.67,36.62,36.66,37500.0,23.1849,23.2166,23.1849,23.2103,37500.0
2005-12-02 15:30:00,36.66,36.67,36.62,36.65,27700.0,23.2103,23.2166,23.1849,23.2039,27700.0
2005-12-02 15:40:00,36.64,36.7,36.64,36.67,84500.0,23.1976,23.2356,23.1976,23.2166,84500.0
2005-12-02 15:50:00,36.68,36.7,36.64,36.67,89000.0,23.2229,23.2356,23.1976,23.2166,89000.0
2005-12-05 09:30:00,35.97,36.71,35.97,36.54,55500.0,22.7734,23.2419,22.7734,23.1343,55500.0
2005-12-05 09:40:00,36.54,36.64,36.42,36.42,36300.0,23.1343,23.1976,23.0583,23.0583,36300.0
2005-12-05 09:50:00,36.41,36.48,36.39,36.47,28300.0,23.052,23.0963,23.0393,23.09,28300.0
2005-12-05 10:00:00,36.47,36.5,36.33,36.33,49000.0,23.09,23.109,23.0013,23.0013,49000.0
2005-12-05 10:10:00,36.33,36.35,36.23,36.28,46200.0,23.0013,23.014,22.938,22.9697,46200.0
2005-12-05 10:20:00,36.28,36.33,36.24,36.33,38400.0,22.9697,23.0013,22.9444,23.0013,38400.0
2005-12-05 10:30:00,36.33,36.38,36.29,36.33,61500.0,23.0013,23.033,22.976,23.0013,61500.0
2005-12-05 10:40:00,36.34,36.35,36.28,36.35,36300.0,23.0077,23.014,22.9697,23.014,36300.0
2005-12-05 10:50:00,36.34,36.37,36.27,36.34,35800.0,23.0077,23.0267,22.9634,23.0077,35800.0
2005-12-05 11:00:00,36.34,36.35,36.3,36.35,20300.0,23.0077,23.014,22.9823,23.014,20300.0
2005-12-05 11:10:00,36.34,36.42,36.34,36.37,35100.0,23.0077,23.0583,23.0077,23.0267,35100.0
2005-12-05 11:20:00,36.38,36.43,36.37,36.42,25500.0,23.033,23.0647,23.0267,23.0583,25500.0
2005-12-05 11:30:00,36.42,36.43,36.37,36.42,31000.0,23.0583,23.0647,23.0267,23.0583,31000.0
2005-12-05 11:40:00,36.44,36.44,36.39,36.43,23700.0,23.071,23.071,23.0393,23.0647,23700.0
2005-12-05 11:50:00,36.43,36.47,36.42,36.46,29400.0,23.0647,23.09,23.0583,23.0836,29400.0
2005-12-05 12:00:00,36.46,36.48,36.44,36.47,35300.0,23.0836,23.0963,23.071,23.09,35300.0
2005-12-05 12:10:00,36.48,36.49,36.47,36.48,16600.0,23.0963,23.1026,23.09,23.0963,16600.0
2005-12-05 12:20:00,36.48,36.5,36.47,36.48,18100.0,23.0963,23.109,23.09,23.0963,18100.0
2005-12-05 12:30:00,36.48,36.57,36.48,36.55,28200.0,23.0963,23.1533,23.0963,23.1406,28200.0
2005-12-05 12:40:00,36.55,36.6,36.54,36.56,14300.0,23.1406,23.1723,23.1343,23.147,14300.0
2005-12-05 12:50:00,36.57,36.58,36.55,36.56,13600.0,23.1533,23.1596,23.1406,23.147,13600.0
2005-12-05 13:00:00,36.58,36.59,36.57,36.58,21000.0,23.1596,23.166,23.1533,23.1596,21000.0
2005-12-05 13:10:00,36.58,36.58,36.52,36.58,32000.0,23.1596,23.1596,23.1216,23.1596,32000.0
2005-12-05 13:20:00,36.57,36.64,36.57,36.62,19400.0,23.1533,23.1976,23.1533,23.1849,19400.0
2005-12-05 13:30:00,36.62,36.62,36.58,36.62,20000.0,23.1849,23.1849,23.1596,23.1849,20000.0
2005-12-05 13:40:00,36.62,36.66,36.62,36.64,12400.0,23.1849,23.2103,23.1849,23.1976,12400.0
2005-12-05 13:50:00,36.64,36.69,36.61,36.61,36900.0,23.1976,23.2293,23.1786,23.1786,36900.0
2005-12-05 14:00:00,36.61,36.61,36.53,36.53,13700.0,23.1786,23.1786,23.128,23.128,13700.0
2005-12-05 14:10:00,36.54,36.54,36.48,36.49,27800.0,23.1343,23.1343,23.0963,23.1026,27800.0
2005-12-05 14:20:00,36.5,36.52,36.47,36.52,19600.0,23.109,23.1216,23.09,23.1216,19600.0
2005-12-05 14:30:00,36.51,36.66,36.51,36.64,35400.0,23.1153,23.2103,23.1153,23.1976,35400.0
2005-12-05 14:40:00,36.64,36.66,36.61,36.61,26400.0,23.1976,23.2103,23.1786,23.1786,26400.0
2005-12-05 14:50:00,36.62,36.65,36.61,36.65,42000.0,23.1849,23.2039,23.1786,23.2039,42000.0
2005-12-05 15:00:00,36.65,36.68,36.61,36.61,25200.0,23.2039,23.2229,23.1786,23.1786,25200.0
2005-12-05 15:10:00,36.61,36.62,36.55,36.57,34600.0,23.1786,23.1849,23.1406,23.1533,34600.0
2005-12-05 15:20:00,36.56,36.58,36.52,36.53,59200.0,23.147,23.1596,23.1216,23.128,59200.0
2005-12-05 15:30:00,36.55,36.65,36.55,36.64,43700.0,23.1406,23.2039,23.1406,23.1976,43700.0
2005-12-05 15:40:00,36.65,36.65,36.61,36.61,66100.0,23.2039,23.2039,23.1786,23.1786,66100.0
2005-12-05 15:50:00,36.62,36.63,36.55,36.58,70500.0,23.1849,23.1913,23.1406,23.1596,70500.0
2005-12-06 09:30:00,36.69,36.74,36.66,36.74,46500.0,23.2293,23.2609,23.2103,23.2609,46500.0
2005-12-06 09:40:00,36.74,36.81,36.72,36.78,23800.0,23.2609,23.3052,23.2483,23.2862,23800.0
2005-12-06 09:50:00,36.78,36.8,36.74,36.75,43800.0,23.2862,23.2989,23.2609,23.2673,43800.0
2005-12-06 10:00:00,36.77,36.77,36.69,36.71,31400.0,23.2799,23.2799,23.2293,23.2419,31400.0
2005-12-06 10:10:00,36.72,36.73,36.67,36.72,33400.0,23.2483,23.2546,23.2166,23.2483,33400.0
2005-12-06 10:20:00,36.73,36.84,36.73,36.82,30900.0,23.2546,23.3242,23.2546,23.3116,30900.0
2005-12-06 10:30:00,36.81,36.82,36.76,36.76,25900.0,23.3052,23.3116,23.2736,23.2736,25900.0
2005-12-06 10:40:00,36.77,36.81,36.75,36.77,31900.0,23.2799,23.3052,23.2673,23.2799,31900.0
2005-12-06 10:50:00,36.77,36.82,36.73,36.82,17700.0,23.2799,23.3116,23.2546,23.3116,17700.0
2005-12-06 11:00:00,36.82,36.84,36.77,36.77,22400.0,23.3116,23.3242,23.2799,23.2799,22400.0
2005-12-06 11:10:00,36.77,36.79,36.73,36.78,19400.0,23.2799,23.2926,23.2546,23.2862,19400.0
2005-12-06 11:20:00,36.77,36.79,36.74,36.75,33500.0,23.2799,23.2926,23.2609,23.2673,33500.0
2005-12-06 11:30:00,36.74,36.8,36.73,36.77,22100.0,23.2609,23.2989,23.2546,23.2799,22100.0
2005-12-06 11:40:00,36.76,36.82,36.76,36.81,12200.0,23.2736,23.3116,23.2736,23.3052,12200.0
2005-12-06 11:50:00,36.81,36.83,36.8,36.81,16000.0,23.3052,23.3179,23.2989,23.3052,16000.0
2005-12-06 12:00:00,36.8,36.85,36.8,36.85,15800.0,23.2989,23.3306,23.2989,23.3306,15800.0
2005-12-06 12:10:00,36.85,36.91,36.85,36.9,28500.0,23.3306,23.3686,23.3306,23.3622,28500.0
2005-12-06 12:20:00,36.9,36.98,36.88,36.95,30400.0,23.3622,23.4129,23.3496,23.3939,30400.0
2005-12-06 12:30:00,36.96,36.98,36.93,36.96,14500.0,23.4002,23.4129,23.3812,23.4002,14500.0
2005-12-06 12:40:00,36.95,36.99,36.95,36.96,18200.0,23.3939,23.4192,23.3939,23.4002,18200.0
2005-12-06 12:50:00,36.97,36.98,36.95,36.96,70400.0,23.4065,23.4129,23.3939,23.4002,70400.0
2005-12-06 13:00:00,36.96,36.96,36.95,36.95,7000.0,23.4002,23.4002,23.3939,23.3939,7000.0
2005-12-06 13:10:00,36.95,36.96,36.87,36.89,56500.0,23.3939,23.4002,23.3432,23.3559,56500.0
2005-12-06 13:20:00,36.89,36.9,36.84,36.88,19300.0,23.3559,23.3622,23.3242,23.3496,19300.0
2005-12-06 13:30:00,36.89,36.93,36.88,36.91,16000.0,23.3559,23.3812,23.3496,23.3686,16000.0
2005-12-06 13:40:00,36.92,36.92,36.83,36.84,12200.0,23.3749,23.3749,23.3179,23.3242,12200.0
2005-12-06 13:50:00,36.83,36.85,36.82,36.84,12600.0,23.3179,23.3306,23.3116,23.3242,12600.0
2005-12-06 14:00:00,36.84,36.87,36.84,36.84,13400.0,23.3242,23.3432,23.3242,23.3242,13400.0
2005-12-06 14:10:00,36.84,36.88,36.83,36.88,21300.0,23.3242,23.3496,23.3179,23.3496,21300.0
2005-12-06 14:20:00,36.87,36.91,36.86,36.89,22700.0,23.3432,23.3686,23.3369,23.3559,22700.0
2005-12-06 14:30:00,36.89,36.9,36.86,36.86,14500.0,23.3559,23.3622,23.3369,23.3369,14500.0
2005-12-06 14:40:00,36.86,36.88,36.85,36.85,13900.0,23.3369,23.3496,23.3306,23.3306,13900.0
2005-12-06 14:50:00,36.86,36.89,36.84,36.89,29200.0,23.3369,23.3559,23.3242,23.3559,29200.0
2005-12-06 15:00:00,36.88,36.89,36.84,36.87,23400.0,23.3496,23.3559,23.3242,23.3432,23400.0
2005-12-06 15:10:00,36.85,36.87,36.74,36.81,69500.0,23.3306,23.3432,23.2609,23.3052,69500.0
2005-12-06 15:20:00,36.8,36.8,36.74,36.78,27100.0,23.2989,23.2989,23.2609,23.2862,27100.0
2005-12-06 15:30:00,36.77,36.82,36.72,36.74,40200.0,23.2799,23.3116,23.2483,23.2609,40200.0
2005-12-06 15:40:00,36.72,36.8,36.72,36.78,51700.0,23.2483,23.2989,23.2483,23.2862,51700.0
2005-12-06 15:50:00,36.78,36.79,36.67,36.71,54500.0,23.2862,23.2926,23.2166,23.2419,54500.0
2005-12-07 09:30:00,36.7,36.74,36.6,36.7,19300.0,23.2356,23.2609,23.1723,23.2356,19300.0
2005-12-07 09:40:00,36.7,36.76,36.66,36.76,18500.0,23.2356,23.2736,23.2103,23.2736,18500.0
2005-12-07 09:50:00,36.71,36.8,36.71,36.76,15300.0,23.2419,23.2989,23.2419,23.2736,15300.0
2005-12-07 10:00:00,36.75,36.92,36.73,36.87,23400.0,23.2673,23.3749,23.2546,23.3432,23400.0
2005-12-07 10:10:00,36.87,36.87,36.84,36.84,14200.0,23.3432,23.3432,23.3242,23.3242,14200.0
2005-12-07 10:20:00,36.84,36.87,36.83,36.84,17400.0,23.3242,23.3432,23.3179,23.3242,17400.0
2005-12-07 10:30:00,36.85,36.9,36.81,36.89,30500.0,23.3306,23.3622,23.3052,23.3559,30500.0
2005-12-07 10:40:00,36.88,36.88,36.79,36.87,24400.0,23.3496,23.3496,23.2926,23.3432,24400.0
2005-12-07 10:50:00,36.87,36.88,36.74,36.74,27800.0,23.3432,23.3496,23.2609,23.2609,27800.0
2005-12-07 11:00:00,36.74,36.75,36.71,36.71,17700.0,23.2609,23.2673,23.2419,23.2419,17700.0
2005-12-07 11:10:00,36.71,36.75,36.68,36.69,26600.0,23.2419,23.2673,23.2229,23.2293,26600.0
2005-12-07 11:20:00,36.68,36.75,36.68,36.74,21500.0,23.2229,23.2673,23.2229,23.2609,21500.0
2005-12-07 11:30:00,36.73,36.78,36.73,36.75,25100.0,23.2546,23.2862,23.2546,23.2673,25100.0
2005-12-07 11:40:00,36.75,36.79,36.75,36.78,69200.0,23.2673,23.2926,23.2673,23.2862,69200.0
2005-12-07 11:50:00,36.78,36.79,36.76,36.76,6900.0,23.2862,23.2926,23.2736,23.2736,6900.0
2005-12-07 12:00:00,36.76,36.76,36.72,36.74,15200.0,23.2736,23.2736,23.2483,23.2609,15200.0
2005-12-07 12:10:00,36.75,36.75,36.67,36.68,14800.0,23.2673,23.2673,23.2166,23.2229,14800.0
2005-12-07 12:20:00,36.69,36.71,36.65,36.69,33100.0,23.2293,23.2419,23.2039,23.2293,33100.0
2005-12-07 12:30:00,36.69,36.69,36.65,36.67,22900.0,23.2293,23.2293,23.2039,23.2166,22900.0
2005-12-07 12:40:00,36.67,36.67,36.62,36.62,12400.0,23.2166,23.2166,23.1849,23.1849,12400.0
2005-12-07 12:50:00,36.62,36.65,36.61,36.63,11500.0,23.1849,23.2039,23.1786,23.1913,11500.0
2005-12-07 13:00:00,36.61,36.64,36.6,36.6,7000.0,23.1786,23.1976,23.1723,23.1723,7000.0
2005-12-07 13:10:00,36.6,36.6,36.56,36.58,11200.0,23.1723,23.1723,23.147,23.1596,11200.0
2005-12-07 13:20:00,36.58,36.58,36.43,36.43,30300.0,23.1596,23.1596,23.0647,23.0647,30300.0
2005-12-07 13:30:00,36.42,36.42,36.32,36.33,24900.0,23.0583,23.0583,22.995,23.0013,24900.0
2005-12-07 13:40:00,36.33,36.4,36.3,36.4,47000.0,23.0013,23.0457,22.9823,23.0457,47000.0
2005-12-07 13:50:00,36.4,36.41,36.33,36.33,37000.0,23.0457,23.052,23.0013,23.0013,37000.0
2005-12-07 14:00:00,36.34,36.35,36.27,36.35,28300.0,23.0077,23.014,22.9634,23.014,28300.0
2005-12-07 14:10:00,36.34,36.35,36.25,36.25,10700.0,23.0077,23.014,22.9507,22.9507,10700.0
2005-12-07 14:20:00,36.25,36.28,36.23,36.23,16900.0,22.9507,22.9697,22.938,22.938,16900.0
2005-12-07 14:30:00,36.22,36.33,36.18,36.32,22600.0,22.9317,23.0013,22.9064,22.995,22600.0
2005-12-07 14:40:00,36.31,36.33,36.24,36.24,19000.0,22.9887,23.0013,22.9444,22.9444,19000.0
2005-12-07 14:50:00,36.24,36.24,36.18,36.2,21500.0,22.9444,22.9444,22.9064,22.919,21500.0
2005-12-07 15:00:00,36.18,36.18,36.12,36.14,21000.0,22.9064,22.9064,22.8684,22.8811,21000.0
2005-12-07 15:10:00,36.12,36.12,36.08,36.08,27900.0,22.8684,22.8684,22.8431,22.8431,27900.0
2005-12-07 15:20:00,36.08,36.16,36.08,36.14,48800.0,22.8431,22.8937,22.8431,22.8811,48800.0
2005-12-07 15:30:00,36.13,36.19,36.11,36.18,44600.0,22.8747,22.9127,22.8621,22.9064,44600.0
2005-12-07 15:40:00,36.18,36.21,36.13,36.15,83500.0,22.9064,22.9254,22.8747,22.8874,83500.0
2005-12-07 15:50:00,36.16,36.27,36.16,36.22,74400.0,22.8937,22.9634,22.8937,22.9317,74400.0
2005-12-08 09:30:00,36.4,36.61,36.36,36.61,61500.0,23.0457,23.1786,23.0203,23.1786,61500.0
2005-12-08 09:40:00,36.61,36.72,36.53,36.56,73300.0,23.1786,23.2483,23.128,23.147,73300.0
2005-12-08 09:50:00,36.55,36.66,36.48,36.55,70800.0,23.1406,23.2103,23.0963,23.1406,70800.0
2005-12-08 10:00:00,36.56,36.61,36.55,36.59,30000.0,23.147,23.1786,23.1406,23.166,30000.0
2005-12-08 10:10:00,36.6,36.63,36.51,36.55,31100.0,23.1723,23.1913,23.1153,23.1406,31100.0
2005-12-08 10:20:00,36.54,36.65,36.54,36.65,23300.0,23.1343,23.2039,23.1343,23.2039,23300.0
2005-12-08 10:30:00,36.65,36.74,36.65,36.72,41900.0,23.2039,23.2609,23.2039,23.2483,41900.0
2005-12-08 10:40:00,36.72,36.83,36.71,36.72,48800.0,23.2483,23.3179,23.2419,23.2483,48800.0
2005-12-08 10:50:00,36.72,36.86,36.66,36.85,55400.0,23.2483,23.3369,23.2103,23.3306,55400.0
2005-12-08 11:00:00,36.88,36.99,36.82,36.98,62500.0,23.3496,23.4192,23.3116,23.4129,62500.0
2005-12-08 11:10:00,36.98,37.0,36.96,36.97,34100.0,23.4129,23.4255,23.4002,23.4065,34100.0
2005-12-08 11:20:00,36.97,37.04,36.96,37.0,63500.0,23.4065,23.4509,23.4002,23.4255,63500.0
2005-12-08 11:30:00,37.0,37.06,36.99,37.06,64200.0,23.4255,23.4635,23.4192,23.4635,64200.0
2005-12-08 11:40:00,37.06,37.07,37.03,37.03,26700.0,23.4635,23.4699,23.4445,23.4445,26700.0
2005-12-08 11:50:00,37.03,37.03,36.96,37.02,43200.0,23.4445,23.4445,23.4002,23.4382,43200.0
2005-12-08 12:00:00,37.06,37.14,37.06,37.11,36500.0,23.4635,23.5142,23.4635,23.4952,36500.0
2005-12-08 12:10:00,37.12,37.21,37.12,37.21,34300.0,23.5015,23.5585,23.5015,23.5585,34300.0
2005-12-08 12:20:00,37.2,37.22,37.15,37.21,38500.0,23.5522,23.5648,23.5205,23.5585,38500.0
2005-12-08 12:30:00,37.21,37.23,37.14,37.15,55900.0,23.5585,23.5712,23.5142,23.5205,55900.0
2005-12-08 12:40:00,37.15,37.15,37.08,37.15,48000.0,23.5205,23.5205,23.4762,23.5205,48000.0
2005-12-08 12:50:00,37.15,37.18,37.11,37.11,34900.0,23.5205,23.5395,23.4952,23.4952,34900.0
2005-12-08 13:00:00,37.12,37.15,37.01,37.01,48000.0,23.5015,23.5205,23.4319,23.4319,48000.0
2005-12-08 13:10:00,37.01,37.08,36.96,36.97,41300.0,23.4319,23.4762,23.4002,23.4065,41300.0
2005-12-08 13:20:00,36.97,37.02,36.88,36.88,41900.0,23.4065,23.4382,23.3496,23.3496,41900.0
2005-12-08 13:30:00,36.88,37.0,36.87,36.94,27900.0,23.3496,23.4255,23.3432,23.3875,27900.0
2005-12-08 13:40:00,36.94,37.0,36.92,36.97,26600.0,23.3875,23.4255,23.3749,23.4065,26600.0
2005-12-08 13:50:00,36.97,37.07,36.95,36.99,40400.0,23.4065,23.4699,23.3939,23.4192,40400.0
2005-12-08 14:00:00,36.98,36.99,36.92,36.92,36800.0,23.4129,23.4192,23.3749,23.3749,36800.0
2005-12-08 14:10:00,36.9,36.9,36.81,36.85,36200.0,23.3622,23.3622,23.3052,23.3306,36200.0
2005-12-08 14:20:00,36.86,36.91,36.81,36.85,62000.0,23.3369,23.3686,23.3052,23.3306,62000.0
2005-12-08 14:30:00,36.84,36.89,36.77,36.89,45400.0,23.3242,23.3559,23.2799,23.3559,45400.0
2005-12-08 14:40:00,36.89,36.92,36.87,36.9,18600.0,23.3559,23.3749,23.3432,23.3622,18600.0
2005-12-08 14:50:00,36.9,36.98,36.89,36.94,36700.0,23.3622,23.4129,23.3559,23.3875,36700.0
2005-12-08 15:00:00,36.93,36.96,36.87,36.87,61700.0,23.3812,23.4002,23.3432,23.3432,61700.0
2005-12-08 15:10:00,36.85,36.93,36.85,36.92,43900.0,23.3306,23.3812,23.3306,23.3749,43900.0
2005-12-08 15:20:00,36.91,36.96,36.91,36.93,66600.0,23.3686,23.4002,23.3686,23.3812,66600.0
2005-12-08 15:30:00,36.93,37.0,36.93,36.98,58200.0,23.3812,23.4255,23.3812,23.4129,58200.0
2005-12-08 15:40:00,36.98,36.99,36.94,36.95,110100.0,23.4129,23.4192,23.3875,23.3939,110100.0
2005-12-08 15:50:00,36.96,36.99,36.94,36.96,98200.0,23.4002,23.4192,23.3875,23.4002,98200.0
2005-12-09 09:30:00,36.15,37.05,36.15,36.99,22200.0,22.8874,23.4572,22.8874,23.4192,22200.0
2005-12-09 09:40:00,36.97,37.04,36.94,36.99,33200.0,23.4065,23.4509,23.3875,23.4192,33200.0
2005-12-09 09:50:00,36.95,37.05,36.95,37.05,48400.0,23.3939,23.4572,23.3939,23.4572,48400.0
2005-12-09 10:00:00,37.05,37.05,36.94,36.96,43600.0,23.4572,23.4572,23.3875,23.4002,43600.0
2005-12-09 10:10:00,36.96,37.06,36.96,36.99,14400.0,23.4002,23.4635,23.4002,23.4192,14400.0
2005-12-09 10:20:00,36.99,37.05,36.94,37.03,69900.0,23.4192,23.4572,23.3875,23.4445,69900.0
2005-12-09 10:30:00,37.04,37.05,36.96,37.04,19600.0,23.4509,23.4572,23.4002,23.4509,19600.0
2005-12-09 10:40:00,37.04,37.07,36.98,37.07,32000.0,23.4509,23.4699,23.4129,23.4699,32000.0
2005-12-09 10:50:00,37.06,37.09,37.01,37.07,15500.0,23.4635,23.4825,23.4319,23.4699,15500.0
2005-12-09 11:00:00,37.07,37.13,37.03,37.11,26200.0,23.4699,23.5078,23.4445,23.4952,26200.0
2005-12-09 11:10:00,37.12,37.15,37.09,37.1,19600.0,23.5015,23.5205,23.4825,23.4888,19600.0
2005-12-09 11:20:00,37.1,37.13,37.06,37.12,8400.0,23.4888,23.5078,23.4635,23.5015,8400.0
2005-12-09 11:30:00,37.12,37.14,37.1,37.13,16800.0,23.5015,23.5142,23.4888,23.5078,16800.0
2005-12-09 11:40:00,37.13,37.15,37.1,37.14,57300.0,23.5078,23.5205,23.4888,23.5142,57300.0
2005-12-09 11:50:00,37.14,37.15,37.09,37.09,24500.0,23.5142,23.5205,23.4825,23.4825,24500.0
2005-12-09 12:00:00,37.09,37.23,37.09,37.23,26100.0,23.4825,23.5712,23.4825,23.5712,26100.0
2005-12-09 12:10:00,37.22,37.26,37.21,37.23,50100.0,23.5648,23.5901,23.5585,23.5712,50100.0
2005-12-09 12:20:00,37.22,37.22,37.16,37.16,10600.0,23.5648,23.5648,23.5268,23.5268,10600.0
2005-12-09 12:30:00,37.16,37.24,37.16,37.21,17100.0,23.5268,23.5775,23.5268,23.5585,17100.0
2005-12-09 12:40:00,37.2,37.23,37.18,37.23,27600.0,23.5522,23.5712,23.5395,23.5712,27600.0
2005-12-09 12:50:00,37.23,37.25,37.2,37.21,48000.0,23.5712,23.5838,23.5522,23.5585,48000.0
2005-12-09 13:00:00,37.21,37.27,37.18,37.21,13800.0,23.5585,23.5965,23.5395,23.5585,13800.0
2005-12-09 13:10:00,37.2,37.21,37.17,37.2,39300.0,23.5522,23.5585,23.5332,23.5522,39300.0
2005-12-09 13:20:00,37.2,37.2,37.15,37.15,10800.0,23.5522,23.5522,23.5205,23.5205,10800.0
2005-12-09 13:30:00,37.17,37.24,37.16,37.23,26800.0,23.5332,23.5775,23.5268,23.5712,26800.0
2005-12-09 13:40:00,37.22,37.27,37.19,37.19,29100.0,23.5648,23.5965,23.5458,23.5458,29100.0
2005-12-09 13:50:00,37.19,37.2,37.14,37.14,32200.0,23.5458,23.5522,23.5142,23.5142,32200.0
2005-12-09 14:00:00,37.13,37.2,37.13,37.2,6900.0,23.5078,23.5522,23.5078,23.5522,6900.0
2005-12-09 14:10:00,37.2,37.33,37.2,37.33,18200.0,23.5522,23.6345,23.5522,23.6345,18200.0
2005-12-09 14:20:00,37.34,37.37,37.3,37.36,23600.0,23.6408,23.6598,23.6155,23.6535,23600.0
2005-12-09 14:30:00,37.36,37.37,37.31,37.32,10500.0,23.6535,23.6598,23.6218,23.6281,10500.0
2005-12-09 14:40:00,37.31,37.38,37.31,37.34,16300.0,23.6218,23.6661,23.6218,23.6408,16300.0
2005-12-09 14:50:00,37.33,37.34,37.28,37.33,20300.0,23.6345,23.6408,23.6028,23.6345,20300.0
2005-12-09 15:00:00,37.33,37.35,37.24,37.28,20400.0,23.6345,23.6471,23.5775,23.6028,20400.0
2005-12-09 15:10:00,37.27,37.32,37.24,37.26,39400.0,23.5965,23.6281,23.5775,23.5901,39400.0
2005-12-09 15:20:00,37.26,37.28,37.25,37.27,35600.0,23.5901,23.6028,23.5838,23.5965,35600.0
2005-12-09 15:30:00,37.27,37.28,37.24,37.24,60700.0,23.5965,23.6028,23.5775,23.5775,60700.0
2005-12-09 15:40:00,37.23,37.27,37.22,37.22,63800.0,23.5712,23.5965,23.5648,23.5648,63800.0
2005-12-09 15:50:00,37.21,37.21,37.14,37.18,82000.0,23.5585,23.5585,23.5142,23.5395,82000.0
2005-12-12 09:30:00,37.2,37.35,37.05,37.18,39400.0,23.5522,23.6471,23.4572,23.5395,39400.0
2005-12-12 09:40:00,37.17,37.4,37.15,37.39,31400.0,23.5332,23.6788,23.5205,23.6725,31400.0
2005-12-12 09:50:00,37.39,37.4,37.2,37.25,40900.0,23.6725,23.6788,23.5522,23.5838,40900.0
2005-12-12 10:00:00,37.24,37.28,37.24,37.26,16200.0,23.5775,23.6028,23.5775,23.5901,16200.0
2005-12-12 10:10:00,37.27,37.28,37.24,37.26,35300.0,23.5965,23.6028,23.5775,23.5901,35300.0
2005-12-12 10:20:00,37.26,37.3,37.24,37.27,58000.0,23.5901,23.6155,23.5775,23.5965,58000.0
2005-12-12 10:30:00,37.26,37.26,37.15,37.18,31200.0,23.5901,23.5901,23.5205,23.5395,31200.0
2005-12-12 10:40:00,37.18,37.18,37.12,37.16,35900.0,23.5395,23.5395,23.5015,23.5268,35900.0
2005-12-12 10:50:00,37.15,37.17,37.14,37.17,24900.0,23.5205,23.5332,23.5142,23.5332,24900.0
2005-12-12 11:00:00,37.17,37.26,37.17,37.25,36300.0,23.5332,23.5901,23.5332,23.5838,36300.0
2005-12-12 11:10:00,37.25,37.28,37.23,37.23,39100.0,23.5838,23.6028,23.5712,23.5712,39100.0
2005-12-12 11:20:00,37.22,37.26,37.2,37.21,18100.0,23.5648,23.5901,23.5522,23.5585,18100.0
2005-12-12 11:30:00,37.19,37.21,37.17,37.2,12900.0,23.5458,23.5585,23.5332,23.5522,12900.0
2005-12-12 11:40:00,37.19,37.19,37.08,37.11,17200.0,23.5458,23.5458,23.4762,23.4952,17200.0
2005-12-12 11:50:00,37.1,37.11,37.02,37.06,16300.0,23.4888,23.4952,23.4382,23.4635,16300.0
2005-12-12 12:00:00,37.06,37.26,37.05,37.06,16900.0,23.4635,23.5901,23.4572,23.4635,16900.0
2005-12-12 12:10:00,37.06,37.07,37.05,37.06,13200.0,23.4635,23.4699,23.4572,23.4635,13200.0
2005-12-12 12:20:00,37.05,37.05,36.93,36.95,32300.0,23.4572,23.4572,23.3812,23.3939,32300.0
2005-12-12 12:30:00,36.95,37.0,36.92,36.97,18100.0,23.3939,23.4255,23.3749,23.4065,18100.0
2005-12-12 12:40:00,36.95,36.95,36.86,36.87,17300.0,23.3939,23.3939,23.3369,23.3432,17300.0
2005-12-12 12:50:00,36.86,36.91,36.83,36.91,17500.0,23.3369,23.3686,23.3179,23.3686,17500.0
2005-12-12 13:00:00,36.9,36.91,36.73,36.75,26200.0,23.3622,23.3686,23.2546,23.2673,26200.0
2005-12-12 13:10:00,36.76,36.78,36.75,36.76,19000.0,23.2736,23.2862,23.2673,23.2736,19000.0
2005-12-12 13:20:00,36.75,36.76,36.7,36.71,16700.0,23.2673,23.2736,23.2356,23.2419,16700.0
2005-12-12 13:30:00,36.7,36.74,36.67,36.68,42200.0,23.2356,23.2609,23.2166,23.2229,42200.0
2005-12-12 13:40:00,36.69,36.79,36.69,36.72,23800.0,23.2293,23.2926,23.2293,23.2483,23800.0
2005-12-12 13:50:00,36.7,36.71,36.67,36.7,28400.0,23.2356,23.2419,23.2166,23.2356,28400.0
2005-12-12 14:00:00,36.7,36.76,36.7,36.76,25300.0,23.2356,23.2736,23.2356,23.2736,25300.0
2005-12-12 14:10:00,36.76,36.8,36.71,36.71,35300.0,23.2736,23.2989,23.2419,23.2419,35300.0
2005-12-12 14:20:00,36.71,36.82,36.71,36.8,23200.0,23.2419,23.3116,23.2419,23.2989,23200.0
2005-12-12 14:30:00,36.8,36.8,36.71,36.77,23900.0,23.2989,23.2989,23.2419,23.2799,23900.0
2005-12-12 14:40:00,36.78,36.78,36.73,36.74,20600.0,23.2862,23.2862,23.2546,23.2609,20600.0
2005-12-12 14:50:00,36.74,36.74,36.71,36.73,22700.0,23.2609,23.2609,23.2419,23.2546,22700.0
2005-12-12 15:00:00,36.72,36.78,36.71,36.72,31000.0,23.2483,23.2862,23.2419,23.2483,31000.0
2005-12-12 15:10:00,36.72,36.83,36.72,36.8,38200.0,23.2483,23.3179,23.2483,23.2989,38200.0
2005-12-12 15:20:00,36.8,36.8,36.77,36.78,34300.0,23.2989,23.2989,23.2799,23.2862,34300.0
2005-12-12 15:30:00,36.77,36.84,36.75,36.77,40800.0,23.2799,23.3242,23.2673,23.2799,40800.0
2005-12-12 15:40:00,36.77,36.81,36.73,36.74,43100.0,23.2799,23.3052,23.2546,23.2609,43100.0
2005-12-12 15:50:00,36.74,36.78,36.7,36.71,76800.0,23.2609,23.2862,23.2356,23.2419,76800.0
2005-12-13 09:30:00,36.76,36.91,36.71,36.71,57300.0,23.2736,23.3686,23.2419,23.2419,57300.0
2005-12-13 09:40:00,36.72,36.89,36.51,36.81,43000.0,23.2483,23.3559,23.1153,23.3052,43000.0
2005-12-13 09:50:00,36.8,36.84,36.78,36.83,29400.0,23.2989,23.3242,23.2862,23.3179,29400.0
2005-12-13 10:00:00,36.82,36.9,36.82,36.86,37500.0,23.3116,23.3622,23.3116,23.3369,37500.0
2005-12-13 10:10:00,36.86,36.87,36.8,36.83,22700.0,23.3369,23.3432,23.2989,23.3179,22700.0
2005-12-13 10:20:00,36.83,36.87,36.83,36.86,27100.0,23.3179,23.3432,23.3179,23.3369,27100.0
2005-12-13 10:30:00,36.85,36.9,36.85,36.89,33600.0,23.3306,23.3622,23.3306,23.3559,33600.0
2005-12-13 10:40:00,36.89,36.9,36.85,36.88,26500.0,23.3559,23.3622,23.3306,23.3496,26500.0
2005-12-13 10:50:00,36.88,36.9,36.86,36.9,23000.0,23.3496,23.3622,23.3369,23.3622,23000.0
2005-12-13 11:00:00,36.9,36.91,36.83,36.89,31600.0,23.3622,23.3686,23.3179,23.3559,31600.0
2005-12-13 11:10:00,36.89,36.92,36.89,36.9,24900.0,23.3559,23.3749,23.3559,23.3622,24900.0
2005-12-13 11:20:00,36.9,36.95,36.9,36.92,28100.0,23.3622,23.3939,23.3622,23.3749,28100.0
2005-12-13 11:30:00,36.92,36.93,36.91,36.92,9300.0,23.3749,23.3812,23.3686,23.3749,9300.0
2005-12-13 11:40:00,36.92,37.0,36.91,37.0,34700.0,23.3749,23.4255,23.3686,23.4255,34700.0
2005-12-13 11:50:00,36.99,36.99,36.95,36.97,6500.0,23.4192,23.4192,23.3939,23.4065,6500.0
2005-12-13 12:00:00,36.98,36.98,36.97,36.97,5700.0,23.4129,23.4129,23.4065,23.4065,5700.0
2005-12-13 12:10:00,36.98,37.06,36.98,37.04,34100.0,23.4129,23.4635,23.4129,23.4509,34100.0
2005-12-13 12:20:00,37.04,37.05,37.02,37.03,20700.0,23.4509,23.4572,23.4382,23.4445,20700.0
2005-12-13 12:30:00,37.02,37.03,37.0,37.03,17400.0,23.4382,23.4445,23.4255,23.4445,17400.0
2005-12-13 12:40:00,37.03,37.1,37.03,37.1,16500.0,23.4445,23.4888,23.4445,23.4888,16500.0
2005-12-13 12:50:00,37.1,37.12,37.08,37.12,15600.0,23.4888,23.5015,23.4762,23.5015,15600.0
2005-12-13 13:00:00,37.11,37.12,37.04,37.04,27500.0,23.4952,23.5015,23.4509,23.4509,27500.0
2005-12-13 13:10:00,37.04,37.04,36.98,36.98,28900.0,23.4509,23.4509,23.4129,23.4129,28900.0
2005-12-13 13:20:00,36.98,36.98,36.94,36.94,16800.0,23.4129,23.4129,23.3875,23.3875,16800.0
2005-12-13 13:30:00,36.94,36.95,36.93,36.94,6100.0,23.3875,23.3939,23.3812,23.3875,6100.0
2005-12-13 13:40:00,36.94,36.96,36.94,36.95,4800.0,23.3875,23.4002,23.3875,23.3939,4800.0
2005-12-13 13:50:00,36.94,36.96,36.93,36.95,16500.0,23.3875,23.4002,23.3812,23.3939,16500.0
2005-12-13 14:00:00,36.95,36.98,36.94,36.95,20500.0,23.3939,23.4129,23.3875,23.3939,20500.0
2005-12-13 14:10:00,36.97,37.09,36.96,37.09,70100.0,23.4065,23.4825,23.4002,23.4825,70100.0
2005-12-13 14:20:00,37.11,37.23,37.0,37.06,69000.0,23.4952,23.5712,23.4255,23.4635,69000.0
2005-12-13 14:30:00,37.06,37.1,37.04,37.07,38900.0,23.4635,23.4888,23.4509,23.4699,38900.0
2005-12-13 14:40:00,37.07,37.12,37.03,37.06,47500.0,23.4699,23.5015,23.4445,23.4635,47500.0
2005-12-13 14:50:00,37.07,37.15,37.06,37.14,84600.0,23.4699,23.5205,23.4635,23.5142,84600.0
2005-12-13 15:00:00,37.14,37.14,37.05,37.12,48900.0,23.5142,23.5142,23.4572,23.5015,48900.0
2005-12-13 15:10:00,37.12,37.14,37.07,37.11,46800.0,23.5015,23.5142,23.4699,23.4952,46800.0
2005-12-13 15:20:00,37.1,37.15,37.08,37.11,39300.0,23.4888,23.5205,23.4762,23.4952,39300.0
2005-12-13 15:30:00,37.11,37.19,37.11,37.16,45500.0,23.4952,23.5458,23.4952,23.5268,45500.0
2005-12-13 15:40:00,37.15,37.18,37.12,37.15,54900.0,23.5205,23.5395,23.5015,23.5205,54900.0
2005-12-13 15:50:00,37.15,37.16,37.13,37.15,53100.0,23.5205,23.5268,23.5078,23.5205,53100.0
2005-12-14 09:30:00,37.33,37.44,37.32,37.44,39700.0,23.6345,23.7041,23.6281,23.7041,39700.0
2005-12-14 09:40:00,37.44,37.69,37.41,37.68,29800.0,23.7041,23.8624,23.6851,23.8561,29800.0
2005-12-14 09:50:00,37.68,37.69,37.53,37.64,36100.0,23.8561,23.8624,23.7611,23.8307,36100.0
2005-12-14 10:00:00,37.64,37.67,37.57,37.61,48900.0,23.8307,23.8497,23.7864,23.8117,48900.0
2005-12-14 10:10:00,37.61,37.68,37.6,37.65,46200.0,23.8117,23.8561,23.8054,23.8371,46200.0
2005-12-14 10:20:00,37.65,37.7,37.64,37.66,30400.0,23.8371,23.8687,23.8307,23.8434,30400.0
2005-12-14 10:30:00,37.66,37.67,37.64,37.66,29100.0,23.8434,23.8497,23.8307,23.8434,29100.0
2005-12-14 10:40:00,37.66,37.66,37.6,37.6,21900.0,23.8434,23.8434,23.8054,23.8054,21900.0
2005-12-14 10:50:00,37.59,37.62,37.5,37.51,35200.0,23.7991,23.8181,23.7421,23.7484,35200.0
2005-12-14 11:00:00,37.52,37.57,37.49,37.57,35400.0,23.7548,23.7864,23.7358,23.7864,35400.0
2005-12-14 11:10:00,37.56,37.64,37.56,37.61,36700.0,23.7801,23.8307,23.7801,23.8117,36700.0
2005-12-14 11:20:00,37.6,37.63,37.57,37.6,27100.0,23.8054,23.8244,23.7864,23.8054,27100.0
2005-12-14 11:30:00,37.6,37.6,37.54,37.56,17800.0,23.8054,23.8054,23.7674,23.7801,17800.0
2005-12-14 11:40:00,37.56,37.59,37.56,37.57,10700.0,23.7801,23.7991,23.7801,23.7864,10700.0
2005-12-14 11:50:00,37.57,37.57,37.5,37.53,25400.0,23.7864,23.7864,23.7421,23.7611,25400.0
2005-12-14 12:00:00,37.5,37.54,37.5,37.53,16700.0,23.7421,23.7674,23.7421,23.7611,16700.0
2005-12-14 12:10:00,37.53,37.58,37.53,37.55,23400.0,23.7611,23.7927,23.7611,23.7738,23400.0
2005-12-14 12:20:00,37.55,37.55,37.54,37.54,8100.0,23.7738,23.7738,23.7674,23.7674,8100.0
2005-12-14 12:30:00,37.54,37.57,37.53,37.56,5600.0,23.7674,23.7864,23.7611,23.7801,5600.0
2005-12-14 12:40:00,37.56,37.59,37.55,37.55,32300.0,23.7801,23.7991,23.7738,23.7738,32300.0
2005-12-14 12:50:00,37.55,37.58,37.52,37.54,15200.0,23.7738,23.7927,23.7548,23.7674,15200.0
2005-12-14 13:00:00,37.53,37.55,37.53,37.54,5400.0,23.7611,23.7738,23.7611,23.7674,5400.0
2005-12-14 13:10:00,37.54,37.55,37.48,37.5,20900.0,23.7674,23.7738,23.7294,23.7421,20900.0
2005-12-14 13:20:00,37.5,37.52,37.49,37.51,11400.0,23.7421,23.7548,23.7358,23.7484,11400.0
2005-12-14 13:30:00,37.5,37.53,37.49,37.53,23900.0,23.7421,23.7611,23.7358,23.7611,23900.0
2005-12-14 13:40:00,37.51,37.55,37.48,37.54,19600.0,23.7484,23.7738,23.7294,23.7674,19600.0
2005-12-14 13:50:00,37.53,37.57,37.48,37.49,20000.0,23.7611,23.7864,23.7294,23.7358,20000.0
2005-12-14 14:00:00,37.48,37.56,37.46,37.56,21800.0,23.7294,23.7801,23.7168,23.7801,21800.0
2005-12-14 14:10:00,37.56,37.57,37.49,37.53,17400.0,23.7801,23.7864,23.7358,23.7611,17400.0
2005-12-14 14:20:00,37.53,37.55,37.5,37.53,14100.0,23.7611,23.7738,23.7421,23.7611,14100.0
2005-12-14 14:30:00,37.54,37.56,37.5,37.51,21200.0,23.7674,23.7801,23.7421,23.7484,21200.0
2005-12-14 14:40:00,37.53,37.53,37.5,37.5,21700.0,23.7611,23.7611,23.7421,23.7421,21700.0
2005-12-14 14:50:00,37.5,37.52,37.46,37.46,22900.0,23.7421,23.7548,23.7168,23.7168,22900.0
2005-12-14 15:00:00,37.45,37.55,37.45,37.53,26800.0,23.7104,23.7738,23.7104,23.7611,26800.0
2005-12-14 15:10:00,37.53,37.61,37.53,37.6,28700.0,23.7611,23.8117,23.7611,23.8054,28700.0
2005-12-14 15:20:00,37.6,37.61,37.57,37.59,27400.0,23.8054,23.8117,23.7864,23.7991,27400.0
2005-12-14 15:30:00,37.59,37.6,37.55,37.59,36300.0,23.7991,23.8054,23.7738,23.7991,36300.0
2005-12-14 15:40:00,37.59,37.59,37.53,37.53,38800.0,23.7991,23.7991,23.7611,23.7611,38800.0
2005-12-14 15:50:00,37.54,37.57,37.43,37.44,47800.0,23.7674,23.7864,23.6978,23.7041,47800.0
2005-12-15 09:30:00,37.55,37.61,37.47,37.6,37800.0,23.7738,23.8117,23.7231,23.8054,37800.0
2005-12-15 09:40:00,37.59,37.6,37.07,37.5,28300.0,23.7991,23.8054,23.4699,23.7421,28300.0
2005-12-15 09:50:00,37.49,37.54,37.43,37.5,16700.0,23.7358,23.7674,23.6978,23.7421,16700.0
2005-12-15 10:00:00,37.49,37.56,37.34,37.4,34600.0,23.7358,23.7801,23.6408,23.6788,34600.0
2005-12-15 10:10:00,37.4,37.41,37.3,37.35,19400.0,23.6788,23.6851,23.6155,23.6471,19400.0
2005-12-15 10:20:00,37.34,37.4,37.34,37.38,11200.0,23.6408,23.6788,23.6408,23.6661,11200.0
2005-12-15 10:30:00,37.38,37.42,37.36,37.4,13900.0,23.6661,23.6914,23.6535,23.6788,13900.0
2005-12-15 10:40:00,37.41,37.47,37.41,37.44,21000.0,23.6851,23.7231,23.6851,23.7041,21000.0
2005-12-15 10:50:00,37.44,37.51,37.44,37.5,63300.0,23.7041,23.7484,23.7041,23.7421,63300.0
2005-12-15 11:00:00,37.51,37.55,37.48,37.55,24600.0,23.7484,23.7738,23.7294,23.7738,24600.0
2005-12-15 11:10:00,37.55,37.55,37.51,37.55,74400.0,23.7738,23.7738,23.7484,23.7738,74400.0
2005-12-15 11:20:00,37.55,37.61,37.54,37.61,28000.0,23.7738,23.8117,23.7674,23.8117,28000.0
2005-12-15 11:30:00,37.61,37.64,37.6,37.61,67500.0,23.8117,23.8307,23.8054,23.8117,67500.0
2005-12-15 11:40:00,37.61,37.64,37.6,37.64,35100.0,23.8117,23.8307,23.8054,23.8307,35100.0
2005-12-15 11:50:00,37.64,37.65,37.63,37.65,20100.0,23.8307,23.8371,23.8244,23.8371,20100.0
2005-12-15 12:00:00,37.65,37.68,37.63,37.66,32600.0,23.8371,23.8561,23.8244,23.8434,32600.0
2005-12-15 12:10:00,37.66,37.66,37.63,37.65,25500.0,23.8434,23.8434,23.8244,23.8371,25500.0
2005-12-15 12:20:00,37.66,37.66,37.64,37.65,19600.0,23.8434,23.8434,23.8307,23.8371,19600.0
2005-12-15 12:30:00,37.65,37.66,37.63,37.65,20200.0,23.8371,23.8434,23.8244,23.8371,20200.0
2005-12-15 12:40:00,37.65,37.67,37.65,37.66,33600.0,23.8371,23.8497,23.8371,23.8434,33600.0
2005-12-15 12:50:00,37.66,37.66,37.65,37.66,41500.0,23.8434,23.8434,23.8371,23.8434,41500.0
2005-12-15 13:00:00,37.66,37.66,37.65,37.66,43800.0,23.8434,23.8434,23.8371,23.8434,43800.0
2005-12-15 13:10:00,37.66,37.68,37.65,37.68,54500.0,23.8434,23.8561,23.8371,23.8561,54500.0
2005-12-15 13:20:00,37.68,37.69,37.67,37.69,5900.0,23.8561,23.8624,23.8497,23.8624,5900.0
2005-12-15 13:30:00,37.68,37.79,37.68,37.79,21800.0,23.8561,23.9257,23.8561,23.9257,21800.0
2005-12-15 13:40:00,37.79,37.8,37.71,37.73,54400.0,23.9257,23.932,23.8751,23.8877,54400.0
2005-12-15 13:50:00,37.72,37.72,37.67,37.7,62400.0,23.8814,23.8814,23.8497,23.8687,62400.0
2005-12-15 14:00:00,37.7,37.75,37.7,37.71,22200.0,23.8687,23.9004,23.8687,23.8751,22200.0
2005-12-15 14:10:00,37.71,37.73,37.69,37.71,17500.0,23.8751,23.8877,23.8624,23.8751,17500.0
2005-12-15 14:20:00,37.7,37.7,37.62,37.62,18500.0,23.8687,23.8687,23.8181,23.8181,18500.0
2005-12-15 14:30:00,37.61,37.61,37.58,37.58,21500.0,23.8117,23.8117,23.7927,23.7927,21500.0
2005-12-15 14:40:00,37.59,37.63,37.53,37.54,26700.0,23.7991,23.8244,23.7611,23.7674,26700.0
2005-12-15 14:50:00,37.54,37.65,37.53,37.62,63000.0,23.7674,23.8371,23.7611,23.8181,63000.0
2005-12-15 15:00:00,37.62,37.65,37.6,37.6,23800.0,23.8181,23.8371,23.8054,23.8054,23800.0
2005-12-15 15:10:00,37.61,37.61,37.56,37.59,19200.0,23.8117,23.8117,23.7801,23.7991,19200.0
2005-12-15 15:20:00,37.58,37.64,37.53,37.57,51800.0,23.7927,23.8307,23.7611,23.7864,51800.0
2005-12-15 15:30:00,37.56,37.57,37.53,37.55,33400.0,23.7801,23.7864,23.7611,23.7738,33400.0
2005-12-15 15:40:00,37.55,37.61,37.55,37.59,72600.0,23.7738,23.8117,23.7738,23.7991,72600.0
2005-12-15 15:50:00,37.59,37.59,37.52,37.52,155600.0,23.7991,23.7991,23.7548,23.7548,155600.0
2005-12-16 09:30:00,37.49,37.5,37.47,37.49,398100.0,23.7358,23.7421,23.7231,23.7358,398100.0
2005-12-16 09:40:00,37.49,37.56,37.46,37.53,177600.0,23.7358,23.7801,23.7168,23.7611,177600.0
2005-12-16 09:50:00,37.53,37.55,37.51,37.52,48000.0,23.7611,23.7738,23.7484,23.7548,48000.0
2005-12-16 10:00:00,37.52,37.53,37.49,37.51,37000.0,23.7548,23.7611,23.7358,23.7484,37000.0
2005-12-16 10:10:00,37.51,37.54,37.5,37.54,71200.0,23.7484,23.7674,23.7421,23.7674,71200.0
2005-12-16 10:20:00,37.54,37.7,37.54,37.7,36300.0,23.7674,23.8687,23.7674,23.8687,36300.0
2005-12-16 10:30:00,37.69,37.7,37.55,37.6,47800.0,23.8624,23.8687,23.7738,23.8054,47800.0
2005-12-16 10:40:00,37.61,37.64,37.56,37.57,24700.0,23.8117,23.8307,23.7801,23.7864,24700.0
2005-12-16 10:50:00,37.58,37.63,37.58,37.62,22800.0,23.7927,23.8244,23.7927,23.8181,22800.0
2005-12-16 11:00:00,37.61,37.64,37.59,37.6,23900.0,23.8117,23.8307,23.7991,23.8054,23900.0
2005-12-16 11:10:00,37.6,37.62,37.58,37.58,38800.0,23.8054,23.8181,23.7927,23.7927,38800.0
2005-12-16 11:20:00,37.58,37.6,37.56,37.59,53200.0,23.7927,23.8054,23.7801,23.7991,53200.0
2005-12-16 11:30:00,37.59,37.6,37.58,37.59,28700.0,23.7991,23.8054,23.7927,23.7991,28700.0
2005-12-16 11:40:00,37.6,37.6,37.53,37.53,33400.0,23.8054,23.8054,23.7611,23.7611,33400.0
2005-12-16 11:50:00,37.53,37.54,37.45,37.48,67500.0,23.7611,23.7674,23.7104,23.7294,67500.0
2005-12-16 12:00:00,37.48,37.51,37.48,37.5,39700.0,23.7294,23.7484,23.7294,23.7421,39700.0
2005-12-16 12:10:00,37.5,37.57,37.49,37.57,33100.0,23.7421,23.7864,23.7358,23.7864,33100.0
2005-12-16 12:20:00,37.56,37.58,37.54,37.57,15100.0,23.7801,23.7927,23.7674,23.7864,15100.0
2005-12-16 12:30:00,37.57,37.58,37.57,37.57,12800.0,23.7864,23.7927,23.7864,23.7864,12800.0
2005-12-16 12:40:00,37.57,37.58,37.55,37.57,14200.0,23.7864,23.7927,23.7738,23.7864,14200.0
2005-12-16 12:50:00,37.56,37.59,37.56,37.57,4800.0,23.7801,23.7991,23.7801,23.7864,4800.0
2005-12-16 13:00:00,37.57,37.58,37.55,37.55,4900.0,23.7864,23.7927,23.7738,23.7738,4900.0
2005-12-16 13:10:00,37.55,37.56,37.55,37.56,8500.0,23.7738,23.7801,23.7738,23.7801,8500.0
2005-12-16 13:20:00,37.56,37.59,37.55,37.56,7600.0,23.7801,23.7991,23.7738,23.7801,7600.0
2005-12-16 13:30:00,37.57,37.58,37.57,37.58,9200.0,23.7864,23.7927,23.7864,23.7927,9200.0
2005-12-16 13:40:00,37.58,37.58,37.56,37.58,31600.0,23.7927,23.7927,23.7801,23.7927,31600.0
2005-12-16 13:50:00,37.57,37.59,37.57,37.57,21900.0,23.7864,23.7991,23.7864,23.7864,21900.0
2005-12-16 14:00:00,37.57,37.59,37.56,37.58,32500.0,23.7864,23.7991,23.7801,23.7927,32500.0
2005-12-16 14:10:00,37.58,37.59,37.56,37.59,15700.0,23.7927,23.7991,23.7801,23.7991,15700.0
2005-12-16 14:20:00,37.59,37.6,37.58,37.58,22600.0,23.7991,23.8054,23.7927,23.7927,22600.0
2005-12-16 14:30:00,37.59,37.59,37.57,37.57,29700.0,23.7991,23.7991,23.7864,23.7864,29700.0
2005-12-16 14:40:00,37.58,37.58,37.56,37.57,5100.0,23.7927,23.7927,23.7801,23.7864,5100.0
2005-12-16 14:50:00,37.57,37.57,37.53,37.54,44400.0,23.7864,23.7864,23.7611,23.7674,44400.0
2005-12-16 15:00:00,37.54,37.56,37.53,37.56,43500.0,23.7674,23.7801,23.7611,23.7801,43500.0
2005-12-16 15:10:00,37.56,37.58,37.55,37.57,61800.0,23.7801,23.7927,23.7738,23.7864,61800.0
2005-12-16 15:20:00,37.56,37.59,37.55,37.56,38900.0,23.7801,23.7991,23.7738,23.7801,38900.0
2005-12-16 15:30:00,37.56,37.56,37.52,37.54,43000.0,23.7801,23.7801,23.7548,23.7674,43000.0
2005-12-16 15:40:00,37.54,37.55,37.51,37.52,55700.0,23.7674,23.7738,23.7484,23.7548,55700.0
2005-12-16 15:50:00,37.52,37.52,37.45,37.5,69500.0,23.7548,23.7548,23.7104,23.7421,69500.0
2005-12-19 09:30:00,37.35,37.55,37.35,37.55,86200.0,23.6471,23.7738,23.6471,23.7738,86200.0
2005-12-19 09:40:00,37.53,37.54,37.43,37.43,37100.0,23.7611,23.7674,23.6978,23.6978,37100.0
2005-12-19 09:50:00,37.42,37.45,37.39,37.45,27200.0,23.6914,23.7104,23.6725,23.7104,27200.0
2005-12-19 10:00:00,37.44,37.47,37.41,37.45,30300.0,23.7041,23.7231,23.6851,23.7104,30300.0
2005-12-19 10:10:00,37.45,37.45,37.41,37.44,19900.0,23.7104,23.7104,23.6851,23.7041,19900.0
2005-12-19 10:20:00,37.44,37.45,37.42,37.45,17200.0,23.7041,23.7104,23.6914,23.7104,17200.0
2005-12-19 10:30:00,37.45,37.51,37.45,37.47,78700.0,23.7104,23.7484,23.7104,23.7231,78700.0
2005-12-19 10:40:00,37.47,37.5,37.44,37.45,28200.0,23.7231,23.7421,23.7041,23.7104,28200.0
2005-12-19 10:50:00,37.44,37.44,37.32,37.34,32400.0,23.7041,23.7041,23.6281,23.6408,32400.0
2005-12-19 11:00:00,37.34,37.36,37.32,37.34,26900.0,23.6408,23.6535,23.6281,23.6408,26900.0
2005-12-19 11:10:00,37.34,37.44,37.34,37.42,42000.0,23.6408,23.7041,23.6408,23.6914,42000.0
2005-12-19 11:20:00,37.43,37.46,37.4,37.42,39800.0,23.6978,23.7168,23.6788,23.6914,39800.0
2005-12-19 11:30:00,37.43,37.44,37.39,37.39,38900.0,23.6978,23.7041,23.6725,23.6725,38900.0
2005-12-19 11:40:00,37.39,37.4,37.36,37.38,13400.0,23.6725,23.6788,23.6535,23.6661,13400.0
2005-12-19 11:50:00,37.4,37.4,37.34,37.36,20700.0,23.6788,23.6788,23.6408,23.6535,20700.0
2005-12-19 12:00:00,37.36,37.4,37.36,37.38,15300.0,23.6535,23.6788,23.6535,23.6661,15300.0
2005-12-19 12:10:00,37.37,37.38,37.36,37.38,10800.0,23.6598,23.6661,23.6535,23.6661,10800.0
2005-12-19 12:20:00,37.37,37.42,37.37,37.41,26800.0,23.6598,23.6914,23.6598,23.6851,26800.0
2005-12-19 12:30:00,37.4,37.4,37.34,37.36,49800.0,23.6788,23.6788,23.6408,23.6535,49800.0
2005-12-19 12:40:00,37.36,37.36,37.35,37.35,6500.0,23.6535,23.6535,23.6471,23.6471,6500.0
2005-12-19 12:50:00,37.35,37.38,37.34,37.37,19600.0,23.6471,23.6661,23.6408,23.6598,19600.0
2005-12-19 13:00:00,37.37,37.37,37.31,37.33,35400.0,23.6598,23.6598,23.6218,23.6345,35400.0
2005-12-19 13:10:00,37.33,37.33,37.31,37.32,53900.0,23.6345,23.6345,23.6218,23.6281,53900.0
2005-12-19 13:20:00,37.32,37.35,37.32,37.33,10800.0,23.6281,23.6471,23.6281,23.6345,10800.0
2005-12-19 13:30:00,37.33,37.33,37.3,37.31,23000.0,23.6345,23.6345,23.6155,23.6218,23000.0
2005-12-19 13:40:00,37.31,37.31,37.22,37.23,24400.0,23.6218,23.6218,23.5648,23.5712,24400.0
2005-12-19 13:50:00,37.23,37.32,37.23,37.3,20000.0,23.5712,23.6281,23.5712,23.6155,20000.0
2005-12-19 14:00:00,37.3,37.31,37.29,37.29,26600.0,23.6155,23.6218,23.6091,23.6091,26600.0
2005-12-19 14:10:00,37.3,37.35,37.3,37.31,20300.0,23.6155,23.6471,23.6155,23.6218,20300.0
2005-12-19 14:20:00,37.31,37.35,37.29,37.33,32700.0,23.6218,23.6471,23.6091,23.6345,32700.0
2005-12-19 14:30:00,37.32,37.34,37.3,37.34,63500.0,23.6281,23.6408,23.6155,23.6408,63500.0
2005-12-19 14:40:00,37.34,37.34,37.31,37.31,30400.0,23.6408,23.6408,23.6218,23.6218,30400.0
2005-12-19 14:50:00,37.31,37.34,37.31,37.33,33600.0,23.6218,23.6408,23.6218,23.6345,33600.0
2005-12-19 15:00:00,37.32,37.35,37.32,37.32,33400.0,23.6281,23.6471,23.6281,23.6281,33400.0
2005-12-19 15:10:00,37.32,37.35,37.3,37.35,68900.0,23.6281,23.6471,23.6155,23.6471,68900.0
2005-12-19 15:20:00,37.35,37.35,37.33,37.35,56000.0,23.6471,23.6471,23.6345,23.6471,56000.0
2005-12-19 15:30:00,37.35,37.35,37.32,37.35,52300.0,23.6471,23.6471,23.6281,23.6471,52300.0
2005-12-19 15:40:00,37.34,37.34,37.32,37.32,29800.0,23.6408,23.6408,23.6281,23.6281,29800.0
2005-12-19 15:50:00,37.32,37.32,37.28,37.28,49700.0,23.6281,23.6281,23.6028,23.6028,49700.0
2005-12-20 09:30:00,37.25,37.3,37.12,37.29,37400.0,23.5838,23.6155,23.5015,23.6091,37400.0
2005-12-20 09:40:00,37.28,37.28,37.01,37.04,16900.0,23.6028,23.6028,23.4319,23.4509,16900.0
2005-12-20 09:50:00,37.04,37.17,37.0,37.15,27000.0,23.4509,23.5332,23.4255,23.5205,27000.0
2005-12-20 10:00:00,37.15,37.21,37.1,37.21,17400.0,23.5205,23.5585,23.4888,23.5585,17400.0
2005-12-20 10:10:00,37.21,37.25,37.19,37.25,14900.0,23.5585,23.5838,23.5458,23.5838,14900.0
2005-12-20 10:20:00,37.24,37.24,37.21,37.22,21800.0,23.5775,23.5775,23.5585,23.5648,21800.0
2005-12-20 10:30:00,37.22,37.26,37.18,37.23,15000.0,23.5648,23.5901,23.5395,23.5712,15000.0
2005-12-20 10:40:00,37.23,37.28,37.23,37.23,22400.0,23.5712,23.6028,23.5712,23.5712,22400.0
2005-12-20 10:50:00,37.22,37.25,37.22,37.23,24500.0,23.5648,23.5838,23.5648,23.5712,24500.0
2005-12-20 11:00:00,37.23,37.28,37.23,37.26,12600.0,23.5712,23.6028,23.5712,23.5901,12600.0
2005-12-20 11:10:00,37.25,37.25,37.2,37.2,21200.0,23.5838,23.5838,23.5522,23.5522,21200.0
2005-12-20 11:20:00,37.2,37.23,37.2,37.23,8500.0,23.5522,23.5712,23.5522,23.5712,8500.0
2005-12-20 11:30:00,37.22,37.28,37.22,37.28,12200.0,23.5648,23.6028,23.5648,23.6028,12200.0
2005-12-20 11:40:00,37.28,37.29,37.2,37.21,21200.0,23.6028,23.6091,23.5522,23.5585,21200.0
2005-12-20 11:50:00,37.22,37.24,37.21,37.22,7500.0,23.5648,23.5775,23.5585,23.5648,7500.0
2005-12-20 12:00:00,37.23,37.24,37.22,37.22,9800.0,23.5712,23.5775,23.5648,23.5648,9800.0
2005-12-20 12:10:00,37.22,37.23,37.19,37.23,24400.0,23.5648,23.5712,23.5458,23.5712,24400.0
2005-12-20 12:20:00,37.23,37.33,37.23,37.32,16700.0,23.5712,23.6345,23.5712,23.6281,16700.0
2005-12-20 12:30:00,37.31,37.34,37.26,37.26,14800.0,23.6218,23.6408,23.5901,23.5901,14800.0
2005-12-20 12:40:00,37.25,37.26,37.24,37.24,8500.0,23.5838,23.5901,23.5775,23.5775,8500.0
2005-12-20 12:50:00,37.24,37.38,37.24,37.37,14400.0,23.5775,23.6661,23.5775,23.6598,14400.0
2005-12-20 13:00:00,37.39,37.41,37.37,37.4,22700.0,23.6725,23.6851,23.6598,23.6788,22700.0
2005-12-20 13:10:00,37.39,37.4,37.39,37.39,16100.0,23.6725,23.6788,23.6725,23.6725,16100.0
2005-12-20 13:20:00,37.39,37.4,37.37,37.39,13700.0,23.6725,23.6788,23.6598,23.6725,13700.0
2005-12-20 13:30:00,37.4,37.4,37.38,37.4,7700.0,23.6788,23.6788,23.6661,23.6788,7700.0
2005-12-20 13:40:00,37.4,37.48,37.4,37.48,19300.0,23.6788,23.7294,23.6788,23.7294,19300.0
2005-12-20 13:50:00,37.47,37.48,37.43,37.43,23000.0,23.7231,23.7294,23.6978,23.6978,23000.0
2005-12-20 14:00:00,37.43,37.43,37.4,37.41,16100.0,23.6978,23.6978,23.6788,23.6851,16100.0
2005-12-20 14:10:00,37.41,37.44,37.4,37.4,16300.0,23.6851,23.7041,23.6788,23.6788,16300.0
2005-12-20 14:20:00,37.4,37.43,37.39,37.42,18700.0,23.6788,23.6978,23.6725,23.6914,18700.0
2005-12-20 14:30:00,37.42,37.44,37.41,37.42,13400.0,23.6914,23.7041,23.6851,23.6914,13400.0
2005-12-20 14:40:00,37.43,37.46,37.43,37.44,10600.0,23.6978,23.7168,23.6978,23.7041,10600.0
2005-12-20 14:50:00,37.44,37.44,37.41,37.43,21300.0,23.7041,23.7041,23.6851,23.6978,21300.0
2005-12-20 15:00:00,37.45,37.46,37.42,37.46,30500.0,23.7104,23.7168,23.6914,23.7168,30500.0
2005-12-20 15:10:00,37.45,37.46,37.4,37.4,24000.0,23.7104,23.7168,23.6788,23.6788,24000.0
2005-12-20 15:20:00,37.4,37.42,37.4,37.42,34900.0,23.6788,23.6914,23.6788,23.6914,34900.0
2005-12-20 15:30:00,37.41,37.41,37.37,37.4,42100.0,23.6851,23.6851,23.6598,23.6788,42100.0
2005-12-20 15:40:00,37.4,37.44,37.4,37.42,28800.0,23.6788,23.7041,23.6788,23.6914,28800.0
2005-12-20 15:50:00,37.4,37.42,37.39,37.42,41200.0,23.6788,23.6914,23.6725,23.6914,41200.0
2005-12-21 09:30:00,37.45,37.6,37.43,37.49,42400.0,23.7104,23.8054,23.6978,23.7358,42400.0
2005-12-21 09:40:00,37.46,37.55,37.43,37.47,20300.0,23.7168,23.7738,23.6978,23.7231,20300.0
2005-12-21 09:50:00,37.47,37.51,37.43,37.43,23400.0,23.7231,23.7484,23.6978,23.6978,23400.0
2005-12-21 10:00:00,37.43,37.5,37.43,37.44,11400.0,23.6978,23.7421,23.6978,23.7041,11400.0
2005-12-21 10:10:00,37.44,37.44,37.37,37.39,18400.0,23.7041,23.7041,23.6598,23.6725,18400.0
2005-12-21 10:20:00,37.39,37.43,37.39,37.42,17700.0,23.6725,23.6978,23.6725,23.6914,17700.0
2005-12-21 10:30:00,37.42,37.45,37.42,37.44,26400.0,23.6914,23.7104,23.6914,23.7041,26400.0
2005-12-21 10:40:00,37.44,37.49,37.44,37.48,17400.0,23.7041,23.7358,23.7041,23.7294,17400.0
2005-12-21 10:50:00,37.48,37.55,37.48,37.53,23300.0,23.7294,23.7738,23.7294,23.7611,23300.0
2005-12-21 11:00:00,37.53,37.56,37.51,37.56,13400.0,23.7611,23.7801,23.7484,23.7801,13400.0
2005-12-21 11:10:00,37.55,37.57,37.52,37.52,32800.0,23.7738,23.7864,23.7548,23.7548,32800.0
2005-12-21 11:20:00,37.52,37.53,37.51,37.51,23500.0,23.7548,23.7611,23.7484,23.7484,23500.0
2005-12-21 11:30:00,37.52,37.53,37.44,37.46,44500.0,23.7548,23.7611,23.7041,23.7168,44500.0
2005-12-21 11:40:00,37.44,37.47,37.44,37.47,11200.0,23.7041,23.7231,23.7041,23.7231,11200.0
2005-12-21 11:50:00,37.46,37.46,37.44,37.44,9400.0,23.7168,23.7168,23.7041,23.7041,9400.0
2005-12-21 12:00:00,37.44,37.5,37.43,37.49,34400.0,23.7041,23.7421,23.6978,23.7358,34400.0
2005-12-21 12:10:00,37.49,37.5,37.42,37.42,14200.0,23.7358,23.7421,23.6914,23.6914,14200.0
2005-12-21 12:20:00,37.44,37.46,37.41,37.45,12700.0,23.7041,23.7168,23.6851,23.7104,12700.0
2005-12-21 12:30:00,37.45,37.47,37.43,37.45,21300.0,23.7104,23.7231,23.6978,23.7104,21300.0
2005-12-21 12:40:00,37.45,37.47,37.35,37.36,25600.0,23.7104,23.7231,23.6471,23.6535,25600.0
2005-12-21 12:50:00,37.36,37.38,37.34,37.37,13400.0,23.6535,23.6661,23.6408,23.6598,13400.0
2005-12-21 13:00:00,37.38,37.41,37.37,37.38,24300.0,23.6661,23.6851,23.6598,23.6661,24300.0
2005-12-21 13:10:00,37.36,37.38,37.33,37.33,24400.0,23.6535,23.6661,23.6345,23.6345,24400.0
2005-12-21 13:20:00,37.33,37.35,37.31,37.33,34200.0,23.6345,23.6471,23.6218,23.6345,34200.0
2005-12-21 13:30:00,37.33,37.34,37.25,37.28,33800.0,23.6345,23.6408,23.5838,23.6028,33800.0
2005-12-21 13:40:00,37.28,37.28,37.24,37.25,8400.0,23.6028,23.6028,23.5775,23.5838,8400.0
2005-12-21 13:50:00,37.24,37.24,37.12,37.13,28900.0,23.5775,23.5775,23.5015,23.5078,28900.0
2005-12-21 14:00:00,37.12,37.16,37.12,37.16,17800.0,23.5015,23.5268,23.5015,23.5268,17800.0
2005-12-21 14:10:00,37.16,37.31,37.16,37.28,53500.0,23.5268,23.6218,23.5268,23.6028,53500.0
2005-12-21 14:20:00,37.3,37.31,37.16,37.18,44000.0,23.6155,23.6218,23.5268,23.5395,44000.0
2005-12-21 14:30:00,37.17,37.2,37.17,37.2,14000.0,23.5332,23.5522,23.5332,23.5522,14000.0
2005-12-21 14:40:00,37.2,37.2,37.14,37.16,19800.0,23.5522,23.5522,23.5142,23.5268,19800.0
2005-12-21 14:50:00,37.16,37.17,37.05,37.07,22900.0,23.5268,23.5332,23.4572,23.4699,22900.0
2005-12-21 15:00:00,37.06,37.09,37.04,37.05,50000.0,23.4635,23.4825,23.4509,23.4572,50000.0
2005-12-21 15:10:00,37.06,37.08,37.04,37.05,33500.0,23.4635,23.4762,23.4509,23.4572,33500.0
2005-12-21 15:20:00,37.05,37.08,37.05,37.07,69600.0,23.4572,23.4762,23.4572,23.4699,69600.0
2005-12-21 15:30:00,37.07,37.08,37.03,37.08,18900.0,23.4699,23.4762,23.4445,23.4762,18900.0
2005-12-21 15:40:00,37.08,37.15,37.08,37.13,49100.0,23.4762,23.5205,23.4762,23.5078,49100.0
2005-12-21 15:50:00,37.11,37.15,37.08,37.1,54300.0,23.4952,23.5205,23.4762,23.4888,54300.0
2005-12-22 09:30:00,37.3,37.3,37.17,37.17,36700.0,23.6155,23.6155,23.5332,23.5332,36700.0
2005-12-22 09:40:00,37.15,37.15,37.02,37.04,61400.0,23.5205,23.5205,23.4382,23.4509,61400.0
2005-12-22 09:50:00,37.03,37.1,37.02,37.1,60400.0,23.4445,23.4888,23.4382,23.4888,60400.0
2005-12-22 10:00:00,37.1,37.1,37.01,37.1,58200.0,23.4888,23.4888,23.4319,23.4888,58200.0
2005-12-22 10:10:00,37.09,37.1,37.03,37.07,39000.0,23.4825,23.4888,23.4445,23.4699,39000.0
2005-12-22 10:20:00,37.07,37.24,37.05,37.23,96600.0,23.4699,23.5775,23.4572,23.5712,96600.0
2005-12-22 10:30:00,37.23,37.27,37.18,37.19,77500.0,23.5712,23.5965,23.5395,23.5458,77500.0
2005-12-22 10:40:00,37.19,37.25,37.16,37.16,33800.0,23.5458,23.5838,23.5268,23.5268,33800.0
2005-12-22 10:50:00,37.2,37.31,37.17,37.31,97500.0,23.5522,23.6218,23.5332,23.6218,97500.0
2005-12-22 11:00:00,37.31,37.39,37.31,37.39,47700.0,23.6218,23.6725,23.6218,23.6725,47700.0
2005-12-22 11:10:00,37.38,37.38,37.32,37.34,30300.0,23.6661,23.6661,23.6281,23.6408,30300.0
2005-12-22 11:20:00,37.35,37.43,37.35,37.41,20500.0,23.6471,23.6978,23.6471,23.6851,20500.0
2005-12-22 11:30:00,37.41,37.48,37.4,37.4,36300.0,23.6851,23.7294,23.6788,23.6788,36300.0
2005-12-22 11:40:00,37.4,37.46,37.39,37.44,40500.0,23.6788,23.7168,23.6725,23.7041,40500.0
2005-12-22 11:50:00,37.44,37.46,37.42,37.42,58900.0,23.7041,23.7168,23.6914,23.6914,58900.0
2005-12-22 12:00:00,37.42,37.42,37.38,37.38,25900.0,23.6914,23.6914,23.6661,23.6661,25900.0
2005-12-22 12:10:00,37.38,37.46,37.38,37.38,27300.0,23.6661,23.7168,23.6661,23.6661,27300.0
2005-12-22 12:20:00,37.38,37.4,37.36,37.4,12900.0,23.6661,23.6788,23.6535,23.6788,12900.0
2005-12-22 12:30:00,37.4,37.41,37.4,37.41,11200.0,23.6788,23.6851,23.6788,23.6851,11200.0
2005-12-22 12:40:00,37.41,37.46,37.4,37.43,36800.0,23.6851,23.7168,23.6788,23.6978,36800.0
2005-12-22 12:50:00,37.42,37.42,37.38,37.42,10600.0,23.6914,23.6914,23.6661,23.6914,10600.0
2005-12-22 13:00:00,37.41,37.45,37.41,37.44,13900.0,23.6851,23.7104,23.6851,23.7041,13900.0
2005-12-22 13:10:00,37.44,37.45,37.42,37.44,46800.0,23.7041,23.7104,23.6914,23.7041,46800.0
2005-12-22 13:20:00,37.44,37.45,37.42,37.43,12200.0,23.7041,23.7104,23.6914,23.6978,12200.0
2005-12-22 13:30:00,37.43,37.47,37.43,37.46,22000.0,23.6978,23.7231,23.6978,23.7168,22000.0
2005-12-22 13:40:00,37.46,37.49,37.43,37.45,59600.0,23.7168,23.7358,23.6978,23.7104,59600.0
2005-12-22 13:50:00,37.46,37.5,37.45,37.5,9300.0,23.7168,23.7421,23.7104,23.7421,9300.0
2005-12-22 14:00:00,37.5,37.55,37.49,37.49,66600.0,23.7421,23.7738,23.7358,23.7358,66600.0
2005-12-22 14:10:00,37.49,37.49,37.42,37.46,66200.0,23.7358,23.7358,23.6914,23.7168,66200.0
2005-12-22 14:20:00,37.46,37.46,37.43,37.43,15300.0,23.7168,23.7168,23.6978,23.6978,15300.0
2005-12-22 14:30:00,37.42,37.45,37.39,37.41,49300.0,23.6914,23.7104,23.6725,23.6851,49300.0
2005-12-22 14:40:00,37.41,37.44,37.39,37.44,58100.0,23.6851,23.7041,23.6725,23.7041,58100.0
2005-12-22 14:50:00,37.43,37.45,37.41,37.44,37700.0,23.6978,23.7104,23.6851,23.7041,37700.0
2005-12-22 15:00:00,37.43,37.43,37.4,37.4,18500.0,23.6978,23.6978,23.6788,23.6788,18500.0
2005-12-22 15:10:00,37.4,37.41,37.35,37.37,47200.0,23.6788,23.6851,23.6471,23.6598,47200.0
2005-12-22 15:20:00,37.38,37.41,37.38,37.4,71700.0,23.6661,23.6851,23.6661,23.6788,71700.0
2005-12-22 15:30:00,37.4,37.43,37.39,37.41,38600.0,23.6788,23.6978,23.6725,23.6851,38600.0
2005-12-22 15:40:00,37.41,37.41,37.36,37.38,97500.0,23.6851,23.6851,23.6535,23.6661,97500.0
2005-12-22 15:50:00,37.37,37.4,37.34,37.4,163000.0,23.6598,23.6788,23.6408,23.6788,163000.0
2005-12-23 09:30:00,37.46,37.5,37.32,37.34,29400.0,23.7168,23.7421,23.6281,23.6408,29400.0
2005-12-23 09:40:00,37.39,37.49,37.38,37.42,30400.0,23.6725,23.7358,23.6661,23.6914,30400.0
2005-12-23 09:50:00,37.43,37.48,37.3,37.3,35600.0,23.6978,23.7294,23.6155,23.6155,35600.0
2005-12-23 10:00:00,37.31,37.31,37.2,37.29,45500.0,23.6218,23.6218,23.5522,23.6091,45500.0
2005-12-23 10:10:00,37.29,37.33,37.27,37.32,14900.0,23.6091,23.6345,23.5965,23.6281,14900.0
2005-12-23 10:20:00,37.34,37.38,37.33,37.38,38000.0,23.6408,23.6661,23.6345,23.6661,38000.0
2005-12-23 10:30:00,37.38,37.47,37.37,37.46,19100.0,23.6661,23.7231,23.6598,23.7168,19100.0
2005-12-23 10:40:00,37.47,37.54,37.46,37.53,20800.0,23.7231,23.7674,23.7168,23.7611,20800.0
2005-12-23 10:50:00,37.53,37.58,37.53,37.57,18800.0,23.7611,23.7927,23.7611,23.7864,18800.0
2005-12-23 11:00:00,37.56,37.6,37.56,37.59,24900.0,23.7801,23.8054,23.7801,23.7991,24900.0
2005-12-23 11:10:00,37.59,37.6,37.59,37.6,8100.0,23.7991,23.8054,23.7991,23.8054,8100.0
2005-12-23 11:20:00,37.6,37.64,37.59,37.63,69300.0,23.8054,23.8307,23.7991,23.8244,69300.0
2005-12-23 11:30:00,37.64,37.75,37.64,37.73,28900.0,23.8307,23.9004,23.8307,23.8877,28900.0
2005-12-23 11:40:00,37.74,37.77,37.72,37.75,21700.0,23.894,23.913,23.8814,23.9004,21700.0
2005-12-23 11:50:00,37.76,37.88,37.75,37.87,43500.0,23.9067,23.9827,23.9004,23.9764,43500.0
2005-12-23 12:00:00,37.88,37.88,37.76,37.77,94300.0,23.9827,23.9827,23.9067,23.913,94300.0
2005-12-23 12:10:00,37.77,37.77,37.67,37.67,30200.0,23.913,23.913,23.8497,23.8497,30200.0
2005-12-23 12:20:00,37.67,37.69,37.65,37.69,13200.0,23.8497,23.8624,23.8371,23.8624,13200.0
2005-12-23 12:30:00,37.69,37.7,37.67,37.69,17500.0,23.8624,23.8687,23.8497,23.8624,17500.0
2005-12-23 12:40:00,37.7,37.72,37.65,37.72,23000.0,23.8687,23.8814,23.8371,23.8814,23000.0
2005-12-23 12:50:00,37.73,37.73,37.71,37.73,13400.0,23.8877,23.8877,23.8751,23.8877,13400.0
2005-12-23 13:00:00,37.74,37.76,37.74,37.76,15500.0,23.894,23.9067,23.894,23.9067,15500.0
2005-12-23 13:10:00,37.75,37.75,37.66,37.67,29400.0,23.9004,23.9004,23.8434,23.8497,29400.0
2005-12-23 13:20:00,37.67,37.68,37.62,37.62,30200.0,23.8497,23.8561,23.8181,23.8181,30200.0
2005-12-23 13:30:00,37.62,37.62,37.52,37.52,42500.0,23.8181,23.8181,23.7548,23.7548,42500.0
2005-12-23 13:40:00,37.52,37.54,37.5,37.53,17300.0,23.7548,23.7674,23.7421,23.7611,17300.0
2005-12-23 13:50:00,37.54,37.54,37.44,37.45,45100.0,23.7674,23.7674,23.7041,23.7104,45100.0
2005-12-23 14:00:00,37.44,37.51,37.43,37.48,28400.0,23.7041,23.7484,23.6978,23.7294,28400.0
2005-12-23 14:10:00,37.49,37.5,37.43,37.48,28800.0,23.7358,23.7421,23.6978,23.7294,28800.0
2005-12-23 14:20:00,37.48,37.5,37.48,37.5,12900.0,23.7294,23.7421,23.7294,23.7421,12900.0
2005-12-23 14:30:00,37.5,37.51,37.48,37.5,32700.0,23.7421,23.7484,23.7294,23.7421,32700.0
2005-12-23 14:40:00,37.5,37.52,37.44,37.45,32100.0,23.7421,23.7548,23.7041,23.7104,32100.0
2005-12-23 14:50:00,37.45,37.45,37.41,37.43,23700.0,23.7104,23.7104,23.6851,23.6978,23700.0
2005-12-23 15:00:00,37.43,37.5,37.42,37.5,16400.0,23.6978,23.7421,23.6914,23.7421,16400.0
2005-12-23 15:10:00,37.48,37.52,37.48,37.51,15000.0,23.7294,23.7548,23.7294,23.7484,15000.0
2005-12-23 15:20:00,37.51,37.55,37.51,37.54,20500.0,23.7484,23.7738,23.7484,23.7674,20500.0
2005-12-23 15:30:00,37.54,37.58,37.54,37.57,50700.0,23.7674,23.7927,23.7674,23.7864,50700.0
2005-12-23 15:40:00,37.57,37.57,37.5,37.56,30200.0,23.7864,23.7864,23.7421,23.7801,30200.0
2005-12-23 15:50:00,37.56,37.56,37.51,37.54,51200.0,23.7801,23.7801,23.7484,23.7674,51200.0
2005-12-27 09:30:00,37.42,37.89,37.41,37.56,47100.0,23.6914,23.989,23.6851,23.7801,47100.0
2005-12-27 09:40:00,37.56,37.56,37.44,37.55,39800.0,23.7801,23.7801,23.7041,23.7738,39800.0
2005-12-27 09:50:00,37.56,37.61,37.55,37.59,30000.0,23.7801,23.8117,23.7738,23.7991,30000.0
2005-12-27 10:00:00,37.6,37.61,37.59,37.6,32600.0,23.8054,23.8117,23.7991,23.8054,32600.0
2005-12-27 10:10:00,37.59,37.67,37.59,37.66,16800.0,23.7991,23.8497,23.7991,23.8434,16800.0
2005-12-27 10:20:00,37.67,37.68,37.64,37.66,22200.0,23.8497,23.8561,23.8307,23.8434,22200.0
2005-12-27 10:30:00,37.66,37.69,37.66,37.67,33700.0,23.8434,23.8624,23.8434,23.8497,33700.0
2005-12-27 10:40:00,37.68,37.69,37.59,37.6,20700.0,23.8561,23.8624,23.7991,23.8054,20700.0
2005-12-27 10:50:00,37.59,37.66,37.59,37.65,78100.0,23.7991,23.8434,23.7991,23.8371,78100.0
2005-12-27 11:00:00,37.64,37.72,37.64,37.67,20300.0,23.8307,23.8814,23.8307,23.8497,20300.0
2005-12-27 11:10:00,37.69,37.73,37.68,37.73,27100.0,23.8624,23.8877,23.8561,23.8877,27100.0
2005-12-27 11:20:00,37.73,37.81,37.73,37.8,34100.0,23.8877,23.9384,23.8877,23.932,34100.0
2005-12-27 11:30:00,37.8,37.81,37.71,37.72,26600.0,23.932,23.9384,23.8751,23.8814,26600.0
2005-12-27 11:40:00,37.73,37.83,37.73,37.81,24900.0,23.8877,23.951,23.8877,23.9384,24900.0
2005-12-27 11:50:00,37.81,37.88,37.81,37.85,34200.0,23.9384,23.9827,23.9384,23.9637,34200.0
2005-12-27 12:00:00,37.85,37.85,37.7,37.7,29000.0,23.9637,23.9637,23.8687,23.8687,29000.0
2005-12-27 12:10:00,37.7,37.76,37.69,37.75,28500.0,23.8687,23.9067,23.8624,23.9004,28500.0
2005-12-27 12:20:00,37.77,37.86,37.77,37.86,22400.0,23.913,23.97,23.913,23.97,22400.0
2005-12-27 12:30:00,37.86,37.9,37.84,37.9,18900.0,23.97,23.9953,23.9574,23.9953,18900.0
2005-12-27 12:40:00,37.89,37.93,37.88,37.93,21500.0,23.989,24.0143,23.9827,24.0143,21500.0
2005-12-27 12:50:00,37.92,37.95,37.85,37.86,28600.0,24.008,24.027,23.9637,23.97,28600.0
2005-12-27 13:00:00,37.87,37.88,37.85,37.87,15000.0,23.9764,23.9827,23.9637,23.9764,15000.0
2005-12-27 13:10:00,37.87,37.89,37.85,37.86,26300.0,23.9764,23.989,23.9637,23.97,26300.0
2005-12-27 13:20:00,37.85,37.86,37.72,37.75,22100.0,23.9637,23.97,23.8814,23.9004,22100.0
2005-12-27 13:30:00,37.75,37.75,37.68,37.71,24200.0,23.9004,23.9004,23.8561,23.8751,24200.0
2005-12-27 13:40:00,37.7,37.74,37.7,37.74,18700.0,23.8687,23.894,23.8687,23.894,18700.0
2005-12-27 13:50:00,37.74,37.77,37.68,37.76,14700.0,23.894,23.913,23.8561,23.9067,14700.0
2005-12-27 14:00:00,37.77,37.8,37.76,37.77,26700.0,23.913,23.932,23.9067,23.913,26700.0
2005-12-27 14:10:00,37.78,37.78,37.74,37.78,15100.0,23.9194,23.9194,23.894,23.9194,15100.0
2005-12-27 14:20:00,37.77,37.81,37.75,37.81,44300.0,23.913,23.9384,23.9004,23.9384,44300.0
2005-12-27 14:30:00,37.82,37.84,37.75,37.79,34900.0,23.9447,23.9574,23.9004,23.9257,34900.0
2005-12-27 14:40:00,37.79,37.79,37.71,37.73,26000.0,23.9257,23.9257,23.8751,23.8877,26000.0
2005-12-27 14:50:00,37.73,37.76,37.72,37.72,24200.0,23.8877,23.9067,23.8814,23.8814,24200.0
2005-12-27 15:00:00,37.72,37.75,37.72,37.75,19800.0,23.8814,23.9004,23.8814,23.9004,19800.0
2005-12-27 15:10:00,37.74,37.75,37.7,37.7,55300.0,23.894,23.9004,23.8687,23.8687,55300.0
2005-12-27 15:20:00,37.7,37.77,37.66,37.69,61200.0,23.8687,23.913,23.8434,23.8624,61200.0
2005-12-27 15:30:00,37.7,37.74,37.69,37.72,37900.0,23.8687,23.894,23.8624,23.8814,37900.0
2005-12-27 15:40:00,37.72,37.75,37.64,37.66,31800.0,23.8814,23.9004,23.8307,23.8434,31800.0
2005-12-27 15:50:00,37.67,37.7,37.63,37.64,31900.0,23.8497,23.8687,23.8244,23.8307,31900.0
2005-12-28 09:30:00,37.33,37.47,37.33,37.41,39400.0,23.8453,23.9347,23.8453,23.8964,39400.0
2005-12-28 09:40:00,37.42,37.48,37.36,37.46,34900.0,23.9028,23.9411,23.8645,23.9284,34900.0
2005-12-28 09:50:00,37.46,37.46,37.32,37.37,32300.0,23.9284,23.9284,23.8389,23.8709,32300.0
2005-12-28 10:00:00,37.35,37.4,37.35,37.38,29900.0,23.8581,23.89,23.8581,23.8773,29900.0
2005-12-28 10:10:00,37.4,37.4,37.33,37.34,40300.0,23.89,23.89,23.8453,23.8517,40300.0
2005-12-28 10:20:00,37.35,37.38,37.26,37.29,30200.0,23.8581,23.8773,23.8006,23.8198,30200.0
2005-12-28 10:30:00,37.3,37.31,37.17,37.17,31300.0,23.8262,23.8325,23.7431,23.7431,31300.0
2005-12-28 10:40:00,37.18,37.22,37.15,37.17,26000.0,23.7495,23.7751,23.7303,23.7431,26000.0
2005-12-28 10:50:00,37.18,37.2,37.15,37.2,25600.0,23.7495,23.7623,23.7303,23.7623,25600.0
2005-12-28 11:00:00,37.2,37.2,37.11,37.13,51400.0,23.7623,23.7623,23.7048,23.7176,51400.0
2005-12-28 11:10:00,37.13,37.14,37.02,37.04,36300.0,23.7176,23.724,23.6473,23.6601,36300.0
2005-12-28 11:20:00,37.04,37.04,36.98,37.01,29500.0,23.6601,23.6601,23.6217,23.6409,29500.0
2005-12-28 11:30:00,37.01,37.05,36.97,36.99,26600.0,23.6409,23.6665,23.6154,23.6281,26600.0
2005-12-28 11:40:00,36.98,37.06,36.97,37.04,24800.0,23.6217,23.6728,23.6154,23.6601,24800.0
2005-12-28 11:50:00,37.03,37.03,36.86,36.86,41900.0,23.6537,23.6537,23.5451,23.5451,41900.0
2005-12-28 12:00:00,36.86,36.89,36.8,36.83,41400.0,23.5451,23.5643,23.5068,23.5259,41400.0
2005-12-28 12:10:00,36.82,36.89,36.82,36.89,36500.0,23.5195,23.5643,23.5195,23.5643,36500.0
2005-12-28 12:20:00,36.88,37.0,36.87,36.99,57100.0,23.5579,23.6345,23.5515,23.6281,57100.0
2005-12-28 12:30:00,37.0,37.03,36.99,37.02,11700.0,23.6345,23.6537,23.6281,23.6473,11700.0
2005-12-28 12:40:00,37.03,37.11,37.03,37.1,32400.0,23.6537,23.7048,23.6537,23.6984,32400.0
2005-12-28 12:50:00,37.1,37.12,37.09,37.1,19500.0,23.6984,23.7112,23.692,23.6984,19500.0
2005-12-28 13:00:00,37.1,37.22,37.1,37.21,72700.0,23.6984,23.7751,23.6984,23.7687,72700.0
2005-12-28 13:10:00,37.21,37.21,37.11,37.11,28100.0,23.7687,23.7687,23.7048,23.7048,28100.0
2005-12-28 13:20:00,37.11,37.15,37.11,37.13,16900.0,23.7048,23.7303,23.7048,23.7176,16900.0
2005-12-28 13:30:00,37.14,37.15,37.09,37.14,23000.0,23.724,23.7303,23.692,23.724,23000.0
2005-12-28 13:40:00,37.15,37.15,37.1,37.1,16800.0,23.7303,23.7303,23.6984,23.6984,16800.0
2005-12-28 13:50:00,37.1,37.11,37.08,37.1,13400.0,23.6984,23.7048,23.6856,23.6984,13400.0
2005-12-28 14:00:00,37.11,37.14,37.1,37.13,15600.0,23.7048,23.724,23.6984,23.7176,15600.0
2005-12-28 14:10:00,37.13,37.13,37.07,37.09,19400.0,23.7176,23.7176,23.6792,23.692,19400.0
2005-12-28 14:20:00,37.08,37.08,36.97,36.98,29000.0,23.6856,23.6856,23.6154,23.6217,29000.0
2005-12-28 14:30:00,36.99,37.07,36.99,37.05,22000.0,23.6281,23.6792,23.6281,23.6665,22000.0
2005-12-28 14:40:00,37.04,37.06,36.99,37.0,25000.0,23.6601,23.6728,23.6281,23.6345,25000.0
2005-12-28 14:50:00,37.0,37.01,36.91,36.95,25700.0,23.6345,23.6409,23.577,23.6026,25700.0
2005-12-28 15:00:00,36.95,36.96,36.92,36.95,24100.0,23.6026,23.609,23.5834,23.6026,24100.0
2005-12-28 15:10:00,36.95,37.02,36.94,37.01,17300.0,23.6026,23.6473,23.5962,23.6409,17300.0
2005-12-28 15:20:00,37.0,37.07,37.0,37.07,26000.0,23.6345,23.6792,23.6345,23.6792,26000.0
2005-12-28 15:30:00,37.06,37.12,37.06,37.11,30700.0,23.6728,23.7112,23.6728,23.7048,30700.0
2005-12-28 15:40:00,37.11,37.12,37.03,37.05,30200.0,23.7048,23.7112,23.6537,23.6665,30200.0
2005-12-28 15:50:00,37.05,37.08,37.0,37.04,38600.0,23.6665,23.6856,23.6345,23.6601,38600.0
2005-12-29 09:30:00,36.94,37.19,36.94,37.06,34200.0,23.5962,23.7559,23.5962,23.6728,34200.0
2005-12-29 09:40:00,37.07,37.15,37.05,37.13,31900.0,23.6792,23.7303,23.6665,23.7176,31900.0
2005-12-29 09:50:00,37.14,37.2,37.11,37.17,29300.0,23.724,23.7623,23.7048,23.7431,29300.0
2005-12-29 10:00:00,37.17,37.18,37.11,37.13,27700.0,23.7431,23.7495,23.7048,23.7176,27700.0
2005-12-29 10:10:00,37.13,37.2,37.13,37.18,18800.0,23.7176,23.7623,23.7176,23.7495,18800.0
2005-12-29 10:20:00,37.18,37.24,37.18,37.24,17900.0,23.7495,23.7878,23.7495,23.7878,17900.0
2005-12-29 10:30:00,37.23,37.37,37.23,37.36,46600.0,23.7814,23.8709,23.7814,23.8645,46600.0
2005-12-29 10:40:00,37.36,37.39,37.35,37.38,35700.0,23.8645,23.8836,23.8581,23.8773,35700.0
2005-12-29 10:50:00,37.38,37.44,37.37,37.43,36200.0,23.8773,23.9156,23.8709,23.9092,36200.0
2005-12-29 11:00:00,37.43,37.49,37.43,37.47,50600.0,23.9092,23.9475,23.9092,23.9347,50600.0
2005-12-29 11:10:00,37.47,37.51,37.46,37.5,20400.0,23.9347,23.9603,23.9284,23.9539,20400.0
2005-12-29 11:20:00,37.51,37.52,37.47,37.47,27900.0,23.9603,23.9667,23.9347,23.9347,27900.0
2005-12-29 11:30:00,37.47,37.48,37.44,37.47,34100.0,23.9347,23.9411,23.9156,23.9347,34100.0
2005-12-29 11:40:00,37.47,37.49,37.46,37.48,15400.0,23.9347,23.9475,23.9284,23.9411,15400.0
2005-12-29 11:50:00,37.48,37.48,37.45,37.46,21300.0,23.9411,23.9411,23.922,23.9284,21300.0
2005-12-29 12:00:00,37.46,37.48,37.44,37.45,39100.0,23.9284,23.9411,23.9156,23.922,39100.0
2005-12-29 12:10:00,37.45,37.47,37.43,37.43,65400.0,23.922,23.9347,23.9092,23.9092,65400.0
2005-12-29 12:20:00,37.43,37.43,37.4,37.41,10600.0,23.9092,23.9092,23.89,23.8964,10600.0
2005-12-29 12:30:00,37.41,37.42,37.38,37.4,10400.0,23.8964,23.9028,23.8773,23.89,10400.0
2005-12-29 12:40:00,37.4,37.42,37.39,37.42,8600.0,23.89,23.9028,23.8836,23.9028,8600.0
2005-12-29 12:50:00,37.42,37.44,37.41,37.42,9900.0,23.9028,23.9156,23.8964,23.9028,9900.0
2005-12-29 13:00:00,37.42,37.44,37.42,37.42,18900.0,23.9028,23.9156,23.9028,23.9028,18900.0
2005-12-29 13:10:00,37.43,37.44,37.39,37.41,10800.0,23.9092,23.9156,23.8836,23.8964,10800.0
2005-12-29 13:20:00,37.4,37.43,37.4,37.43,5100.0,23.89,23.9092,23.89,23.9092,5100.0
2005-12-29 13:30:00,37.43,37.43,37.41,37.42,3900.0,23.9092,23.9092,23.8964,23.9028,3900.0
2005-12-29 13:40:00,37.41,37.43,37.38,37.38,117700.0,23.8964,23.9092,23.8773,23.8773,117700.0
2005-12-29 13:50:00,37.4,37.4,37.39,37.4,29300.0,23.89,23.89,23.8836,23.89,29300.0
2005-12-29 14:00:00,37.4,37.4,37.39,37.4,32200.0,23.89,23.89,23.8836,23.89,32200.0
2005-12-29 14:10:00,37.41,37.42,37.38,37.38,16300.0,23.8964,23.9028,23.8773,23.8773,16300.0
2005-12-29 14:20:00,37.39,37.4,37.38,37.38,7600.0,23.8836,23.89,23.8773,23.8773,7600.0
2005-12-29 14:30:00,37.38,37.39,37.37,37.39,14900.0,23.8773,23.8836,23.8709,23.8836,14900.0
2005-12-29 14:40:00,37.39,37.41,37.39,37.4,8700.0,23.8836,23.8964,23.8836,23.89,8700.0
2005-12-29 14:50:00,37.39,37.42,37.39,37.41,8700.0,23.8836,23.9028,23.8836,23.8964,8700.0
2005-12-29 15:00:00,37.41,37.41,37.38,37.39,15700.0,23.8964,23.8964,23.8773,23.8836,15700.0
2005-12-29 15:10:00,37.39,37.39,37.25,37.29,41900.0,23.8836,23.8836,23.7942,23.8198,41900.0
2005-12-29 15:20:00,37.29,37.3,37.27,37.3,23900.0,23.8198,23.8262,23.807,23.8262,23900.0
2005-12-29 15:30:00,37.29,37.3,37.28,37.3,18800.0,23.8198,23.8262,23.8134,23.8262,18800.0
2005-12-29 15:40:00,37.29,37.33,37.28,37.31,42100.0,23.8198,23.8453,23.8134,23.8325,42100.0
2005-12-29 15:50:00,37.31,37.31,37.26,37.29,21300.0,23.8325,23.8325,23.8006,23.8198,21300.0
2005-12-30 09:30:00,37.1,37.27,37.05,37.09,40000.0,23.6984,23.807,23.6665,23.692,40000.0
2005-12-30 09:40:00,37.06,37.28,37.06,37.2,35800.0,23.6728,23.8134,23.6728,23.7623,35800.0
2005-12-30 09:50:00,37.21,37.29,37.16,37.25,40900.0,23.7687,23.8198,23.7367,23.7942,40900.0
2005-12-30 10:00:00,37.25,37.26,37.14,37.19,47400.0,23.7942,23.8006,23.724,23.7559,47400.0
2005-12-30 10:10:00,37.2,37.22,37.17,37.21,17400.0,23.7623,23.7751,23.7431,23.7687,17400.0
2005-12-30 10:20:00,37.21,37.23,37.18,37.18,27000.0,23.7687,23.7814,23.7495,23.7495,27000.0
2005-12-30 10:30:00,37.18,37.2,37.09,37.09,19400.0,23.7495,23.7623,23.692,23.692,19400.0
2005-12-30 10:40:00,37.11,37.15,37.05,37.12,19000.0,23.7048,23.7303,23.6665,23.7112,19000.0
2005-12-30 10:50:00,37.12,37.2,37.12,37.18,30100.0,23.7112,23.7623,23.7112,23.7495,30100.0
2005-12-30 11:00:00,37.17,37.19,37.12,37.13,21200.0,23.7431,23.7559,23.7112,23.7176,21200.0
2005-12-30 11:10:00,37.13,37.16,37.13,37.14,23300.0,23.7176,23.7367,23.7176,23.724,23300.0
2005-12-30 11:20:00,37.15,37.17,37.1,37.11,15600.0,23.7303,23.7431,23.6984,23.7048,15600.0
2005-12-30 11:30:00,37.11,37.16,37.11,37.14,12800.0,23.7048,23.7367,23.7048,23.724,12800.0
2005-12-30 11:40:00,37.14,37.17,37.1,37.11,29500.0,23.724,23.7431,23.6984,23.7048,29500.0
2005-12-30 11:50:00,37.11,37.14,37.1,37.11,13200.0,23.7048,23.724,23.6984,23.7048,13200.0
2005-12-30 12:00:00,37.11,37.13,37.05,37.06,11400.0,23.7048,23.7176,23.6665,23.6728,11400.0
2005-12-30 12:10:00,37.06,37.07,37.01,37.01,16100.0,23.6728,23.6792,23.6409,23.6409,16100.0
2005-12-30 12:20:00,37.03,37.06,37.01,37.04,4300.0,23.6537,23.6728,23.6409,23.6601,4300.0
2005-12-30 12:30:00,37.05,37.05,37.04,37.04,6500.0,23.6665,23.6665,23.6601,23.6601,6500.0
2005-12-30 12:40:00,37.04,37.05,37.02,37.03,12600.0,23.6601,23.6665,23.6473,23.6537,12600.0
2005-12-30 12:50:00,37.04,37.05,37.02,37.05,15100.0,23.6601,23.6665,23.6473,23.6665,15100.0
2005-12-30 13:00:00,37.05,37.06,37.0,37.0,22700.0,23.6665,23.6728,23.6345,23.6345,22700.0
2005-12-30 13:10:00,37.01,37.01,36.99,37.0,7100.0,23.6409,23.6409,23.6281,23.6345,7100.0
2005-12-30 13:20:00,37.0,37.02,36.99,37.01,14300.0,23.6345,23.6473,23.6281,23.6409,14300.0
2005-12-30 13:30:00,37.01,37.04,37.01,37.03,9400.0,23.6409,23.6601,23.6409,23.6537,9400.0
2005-12-30 13:40:00,37.03,37.14,37.02,37.12,14200.0,23.6537,23.724,23.6473,23.7112,14200.0
2005-12-30 13:50:00,37.1,37.13,37.1,37.12,13200.0,23.6984,23.7176,23.6984,23.7112,13200.0
2005-12-30 14:00:00,37.12,37.19,37.11,37.18,14300.0,23.7112,23.7559,23.7048,23.7495,14300.0
2005-12-30 14:10:00,37.18,37.18,37.11,37.12,15500.0,23.7495,23.7495,23.7048,23.7112,15500.0
2005-12-30 14:20:00,37.13,37.18,37.1,37.17,29500.0,23.7176,23.7495,23.6984,23.7431,29500.0
2005-12-30 14:30:00,37.17,37.19,37.16,37.17,23900.0,23.7431,23.7559,23.7367,23.7431,23900.0
2005-12-30 14:40:00,37.17,37.18,37.14,37.14,19600.0,23.7431,23.7495,23.724,23.724,19600.0
2005-12-30 14:50:00,37.14,37.19,37.13,37.18,10100.0,23.724,23.7559,23.7176,23.7495,10100.0
2005-12-30 15:00:00,37.18,37.21,37.17,37.19,22400.0,23.7495,23.7687,23.7431,23.7559,22400.0
2005-12-30 15:10:00,37.19,37.2,37.14,37.16,37000.0,23.7559,23.7623,23.724,23.7367,37000.0
2005-12-30 15:20:00,37.16,37.22,37.15,37.18,61800.0,23.7367,23.7751,23.7303,23.7495,61800.0
2005-12-30 15:30:00,37.17,37.19,37.1,37.16,31900.0,23.7431,23.7559,23.6984,23.7367,31900.0
2005-12-30 15:40:00,37.19,37.21,37.15,37.2,110400.0,23.7559,23.7687,23.7303,23.7623,110400.0
2005-12-30 15:50:00,37.2,37.23,37.12,37.15,94700.0,23.7623,23.7814,23.7112,23.7303,94700.0
2006-01-03 09:30:00,37.12,37.12,36.93,36.99,96400.0,23.7112,23.7112,23.5898,23.6281,96400.0
2006-01-03 09:40:00,36.96,37.08,36.89,36.97,61000.0,23.609,23.6856,23.5643,23.6154,61000.0
2006-01-03 09:50:00,36.98,37.06,36.91,37.0,55100.0,23.6217,23.6728,23.577,23.6345,55100.0
2006-01-03 10:00:00,37.0,37.01,36.89,36.91,62100.0,23.6345,23.6409,23.5643,23.577,62100.0
2006-01-03 10:10:00,36.92,36.94,36.69,36.7,73500.0,23.5834,23.5962,23.4365,23.4429,73500.0
2006-01-03 10:20:00,36.7,36.74,36.65,36.69,53700.0,23.4429,23.4684,23.411,23.4365,53700.0
2006-01-03 10:30:00,36.7,36.71,36.67,36.67,95600.0,23.4429,23.4493,23.4237,23.4237,95600.0
2006-01-03 10:40:00,36.66,36.77,36.66,36.68,33200.0,23.4173,23.4876,23.4173,23.4301,33200.0
2006-01-03 10:50:00,36.69,36.75,36.69,36.72,36600.0,23.4365,23.4748,23.4365,23.4557,36600.0
2006-01-03 11:00:00,36.74,36.8,36.73,36.79,29500.0,23.4684,23.5068,23.4621,23.5004,29500.0
2006-01-03 11:10:00,36.79,36.81,36.76,36.81,27200.0,23.5004,23.5132,23.4812,23.5132,27200.0
2006-01-03 11:20:00,36.81,36.82,36.75,36.75,60200.0,23.5132,23.5195,23.4748,23.4748,60200.0
2006-01-03 11:30:00,36.76,36.82,36.76,36.78,32300.0,23.4812,23.5195,23.4812,23.494,32300.0
2006-01-03 11:40:00,36.78,36.79,36.73,36.75,20400.0,23.494,23.5004,23.4621,23.4748,20400.0
2006-01-03 11:50:00,36.75,36.79,36.73,36.78,33800.0,23.4748,23.5004,23.4621,23.494,33800.0
2006-01-03 12:00:00,36.78,36.84,36.77,36.84,31500.0,23.494,23.5323,23.4876,23.5323,31500.0
2006-01-03 12:10:00,36.84,36.88,36.82,36.84,34900.0,23.5323,23.5579,23.5195,23.5323,34900.0
2006-01-03 12:20:00,36.85,36.85,36.83,36.83,18600.0,23.5387,23.5387,23.5259,23.5259,18600.0
2006-01-03 12:30:00,36.82,36.87,36.8,36.87,45200.0,23.5195,23.5515,23.5068,23.5515,45200.0
2006-01-03 12:40:00,36.86,36.96,36.85,36.96,31600.0,23.5451,23.609,23.5387,23.609,31600.0
2006-01-03 12:50:00,36.96,36.96,36.88,36.9,23000.0,23.609,23.609,23.5579,23.5706,23000.0
2006-01-03 13:00:00,36.91,36.97,36.9,36.96,9200.0,23.577,23.6154,23.5706,23.609,9200.0
2006-01-03 13:10:00,36.98,36.99,36.94,36.94,25200.0,23.6217,23.6281,23.5962,23.5962,25200.0
2006-01-03 13:20:00,36.93,36.95,36.87,36.93,41800.0,23.5898,23.6026,23.5515,23.5898,41800.0
2006-01-03 13:30:00,36.93,36.95,36.9,36.93,24500.0,23.5898,23.6026,23.5706,23.5898,24500.0
2006-01-03 13:40:00,36.93,36.95,36.89,36.89,36500.0,23.5898,23.6026,23.5643,23.5643,36500.0
2006-01-03 13:50:00,36.92,36.95,36.9,36.95,22300.0,23.5834,23.6026,23.5706,23.6026,22300.0
2006-01-03 14:00:00,36.95,37.04,36.94,37.03,91800.0,23.6026,23.6601,23.5962,23.6537,91800.0
2006-01-03 14:10:00,37.04,37.08,36.99,37.06,117000.0,23.6601,23.6856,23.6281,23.6728,117000.0
2006-01-03 14:20:00,37.07,37.09,37.0,37.05,37100.0,23.6792,23.692,23.6345,23.6665,37100.0
2006-01-03 14:30:00,37.06,37.11,37.06,37.1,58200.0,23.6728,23.7048,23.6728,23.6984,58200.0
2006-01-03 14:40:00,37.1,37.2,37.09,37.19,50300.0,23.6984,23.7623,23.692,23.7559,50300.0
2006-01-03 14:50:00,37.21,37.21,37.15,37.15,35400.0,23.7687,23.7687,23.7303,23.7303,35400.0
2006-01-03 15:00:00,37.17,37.31,37.16,37.3,40600.0,23.7431,23.8325,23.7367,23.8262,40600.0
2006-01-03 15:10:00,37.31,37.35,37.3,37.34,32600.0,23.8325,23.8581,23.8262,23.8517,32600.0
2006-01-03 15:20:00,37.34,37.37,37.33,37.37,49200.0,23.8517,23.8709,23.8453,23.8709,49200.0
2006-01-03 15:30:00,37.37,37.48,37.36,37.47,52500.0,23.8709,23.9411,23.8645,23.9347,52500.0
2006-01-03 15:40:00,37.48,37.52,37.47,37.52,75200.0,23.9411,23.9667,23.9347,23.9667,75200.0
2006-01-03 15:50:00,37.52,37.53,37.42,37.46,69200.0,23.9667,23.9731,23.9028,23.9284,69200.0
2006-01-04 09:30:00,37.47,37.53,37.3,37.4,65100.0,23.9347,23.9731,23.8262,23.89,65100.0
2006-01-04 09:40:00,37.39,37.47,37.29,37.31,44300.0,23.8836,23.9347,23.8198,23.8325,44300.0
2006-01-04 09:50:00,37.33,37.43,37.33,37.37,36100.0,23.8453,23.9092,23.8453,23.8709,36100.0
2006-01-04 10:00:00,37.37,37.49,37.36,37.42,31000.0,23.8709,23.9475,23.8645,23.9028,31000.0
2006-01-04 10:10:00,37.42,37.42,37.31,37.33,37300.0,23.9028,23.9028,23.8325,23.8453,37300.0
2006-01-04 10:20:00,37.35,37.37,37.28,37.35,49500.0,23.8581,23.8709,23.8134,23.8581,49500.0
2006-01-04 10:30:00,37.35,37.36,37.31,37.31,26200.0,23.8581,23.8645,23.8325,23.8325,26200.0
2006-01-04 10:40:00,37.31,37.38,37.25,37.36,32100.0,23.8325,23.8773,23.7942,23.8645,32100.0
2006-01-04 10:50:00,37.38,37.44,37.35,37.42,39800.0,23.8773,23.9156,23.8581,23.9028,39800.0
2006-01-04 11:00:00,37.42,37.45,37.34,37.44,30000.0,23.9028,23.922,23.8517,23.9156,30000.0
2006-01-04 11:10:00,37.44,37.45,37.3,37.3,42600.0,23.9156,23.922,23.8262,23.8262,42600.0
2006-01-04 11:20:00,37.3,37.32,37.16,37.17,59400.0,23.8262,23.8389,23.7367,23.7431,59400.0
2006-01-04 11:30:00,37.16,37.16,36.96,37.06,68400.0,23.7367,23.7367,23.609,23.6728,68400.0
2006-01-04 11:40:00,37.05,37.19,37.0,37.18,71800.0,23.6665,23.7559,23.6345,23.7495,71800.0
2006-01-04 11:50:00,37.18,37.37,37.16,37.37,39700.0,23.7495,23.8709,23.7367,23.8709,39700.0
2006-01-04 12:00:00,37.36,37.46,37.34,37.45,64500.0,23.8645,23.9284,23.8517,23.922,64500.0
2006-01-04 12:10:00,37.45,37.5,37.36,37.42,39200.0,23.922,23.9539,23.8645,23.9028,39200.0
2006-01-04 12:20:00,37.41,37.44,37.39,37.44,21400.0,23.8964,23.9156,23.8836,23.9156,21400.0
2006-01-04 12:30:00,37.42,37.46,37.39,37.44,16500.0,23.9028,23.9284,23.8836,23.9156,16500.0
2006-01-04 12:40:00,37.44,37.48,37.41,37.43,16400.0,23.9156,23.9411,23.8964,23.9092,16400.0
2006-01-04 12:50:00,37.43,37.46,37.41,37.42,18600.0,23.9092,23.9284,23.8964,23.9028,18600.0
2006-01-04 13:00:00,37.43,37.46,37.36,37.38,22400.0,23.9092,23.9284,23.8645,23.8773,22400.0
2006-01-04 13:10:00,37.38,37.43,37.3,37.39,32900.0,23.8773,23.9092,23.8262,23.8836,32900.0
2006-01-04 13:20:00,37.39,37.41,37.37,37.38,17900.0,23.8836,23.8964,23.8709,23.8773,17900.0
2006-01-04 13:30:00,37.39,37.39,37.25,37.29,35400.0,23.8836,23.8836,23.7942,23.8198,35400.0
2006-01-04 13:40:00,37.28,37.38,37.28,37.38,33600.0,23.8134,23.8773,23.8134,23.8773,33600.0
2006-01-04 13:50:00,37.38,37.38,37.28,37.28,43900.0,23.8773,23.8773,23.8134,23.8134,43900.0
2006-01-04 14:00:00,37.28,37.31,37.24,37.24,20600.0,23.8134,23.8325,23.7878,23.7878,20600.0
2006-01-04 14:10:00,37.24,37.29,37.15,37.27,47200.0,23.7878,23.8198,23.7303,23.807,47200.0
2006-01-04 14:20:00,37.26,37.31,37.26,37.29,31900.0,23.8006,23.8325,23.8006,23.8198,31900.0
2006-01-04 14:30:00,37.29,37.37,37.29,37.36,46700.0,23.8198,23.8709,23.8198,23.8645,46700.0
2006-01-04 14:40:00,37.38,37.4,37.34,37.35,26900.0,23.8773,23.89,23.8517,23.8581,26900.0
2006-01-04 14:50:00,37.35,37.37,37.31,37.32,25000.0,23.8581,23.8709,23.8325,23.8389,25000.0
2006-01-04 15:00:00,37.34,37.39,37.3,37.33,23900.0,23.8517,23.8836,23.8262,23.8453,23900.0
2006-01-04 15:10:00,37.33,37.36,37.32,37.34,22300.0,23.8453,23.8645,23.8389,23.8517,22300.0
2006-01-04 15:20:00,37.34,37.43,37.34,37.43,58200.0,23.8517,23.9092,23.8517,23.9092,58200.0
2006-01-04 15:30:00,37.43,37.47,37.38,37.4,32100.0,23.9092,23.9347,23.8773,23.89,32100.0
2006-01-04 15:40:00,37.4,37.49,37.37,37.49,43700.0,23.89,23.9475,23.8709,23.9475,43700.0
2006-01-04 15:50:00,37.49,37.55,37.44,37.47,67400.0,23.9475,23.9858,23.9156,23.9347,67400.0
2006-01-05 09:30:00,37.43,37.69,37.43,37.62,53800.0,23.9092,24.0753,23.9092,24.0306,53800.0
2006-01-05 09:40:00,37.61,37.61,37.34,37.47,29600.0,24.0242,24.0242,23.8517,23.9347,29600.0
2006-01-05 09:50:00,37.45,37.54,37.43,37.5,47900.0,23.922,23.9795,23.9092,23.9539,47900.0
2006-01-05 10:00:00,37.5,37.54,37.37,37.37,101600.0,23.9539,23.9795,23.8709,23.8709,101600.0
2006-01-05 10:10:00,37.38,37.44,37.37,37.39,31200.0,23.8773,23.9156,23.8709,23.8836,31200.0
2006-01-05 10:20:00,37.37,37.4,37.27,37.28,39100.0,23.8709,23.89,23.807,23.8134,39100.0
2006-01-05 10:30:00,37.29,37.34,37.08,37.09,69900.0,23.8198,23.8517,23.6856,23.692,69900.0
2006-01-05 10:40:00,37.09,37.13,37.05,37.13,48400.0,23.692,23.7176,23.6665,23.7176,48400.0
2006-01-05 10:50:00,37.14,37.22,37.12,37.18,25000.0,23.724,23.7751,23.7112,23.7495,25000.0
2006-01-05 11:00:00,37.17,37.22,37.16,37.2,22900.0,23.7431,23.7751,23.7367,23.7623,22900.0
2006-01-05 11:10:00,37.2,37.3,37.15,37.27,28500.0,23.7623,23.8262,23.7303,23.807,28500.0
2006-01-05 11:20:00,37.27,37.28,37.03,37.15,112800.0,23.807,23.8134,23.6537,23.7303,112800.0
2006-01-05 11:30:00,37.15,37.21,37.14,37.17,22900.0,23.7303,23.7687,23.724,23.7431,22900.0
2006-01-05 11:40:00,37.17,37.17,37.08,37.11,33500.0,23.7431,23.7431,23.6856,23.7048,33500.0
2006-01-05 11:50:00,37.13,37.17,37.05,37.12,37300.0,23.7176,23.7431,23.6665,23.7112,37300.0
2006-01-05 12:00:00,37.11,37.18,37.08,37.08,24000.0,23.7048,23.7495,23.6856,23.6856,24000.0
2006-01-05 12:10:00,37.09,37.15,37.09,37.14,11600.0,23.692,23.7303,23.692,23.724,11600.0
2006-01-05 12:20:00,37.16,37.2,37.13,37.17,15100.0,23.7367,23.7623,23.7176,23.7431,15100.0
2006-01-05 12:30:00,37.17,37.19,37.16,37.17,10700.0,23.7431,23.7559,23.7367,23.7431,10700.0
2006-01-05 12:40:00,37.17,37.2,37.1,37.19,21300.0,23.7431,23.7623,23.6984,23.7559,21300.0
2006-01-05 12:50:00,37.18,37.21,37.14,37.15,16600.0,23.7495,23.7687,23.724,23.7303,16600.0
2006-01-05 13:00:00,37.16,37.29,37.16,37.21,30200.0,23.7367,23.8198,23.7367,23.7687,30200.0
2006-01-05 13:10:00,37.2,37.2,37.13,37.16,13100.0,23.7623,23.7623,23.7176,23.7367,13100.0
2006-01-05 13:20:00,37.15,37.18,37.15,37.15,14500.0,23.7303,23.7495,23.7303,23.7303,14500.0
2006-01-05 13:30:00,37.16,37.2,37.13,37.13,19500.0,23.7367,23.7623,23.7176,23.7176,19500.0
2006-01-05 13:40:00,37.13,37.13,37.11,37.12,21500.0,23.7176,23.7176,23.7048,23.7112,21500.0
2006-01-05 13:50:00,37.12,37.14,37.09,37.13,25200.0,23.7112,23.724,23.692,23.7176,25200.0
2006-01-05 14:00:00,37.12,37.15,37.11,37.14,13100.0,23.7112,23.7303,23.7048,23.724,13100.0
2006-01-05 14:10:00,37.15,37.23,37.14,37.18,19800.0,23.7303,23.7814,23.724,23.7495,19800.0
2006-01-05 14:20:00,37.18,37.2,37.11,37.17,24800.0,23.7495,23.7623,23.7048,23.7431,24800.0
2006-01-05 14:30:00,37.17,37.21,37.16,37.2,14300.0,23.7431,23.7687,23.7367,23.7623,14300.0
2006-01-05 14:40:00,37.2,37.24,37.15,37.22,30500.0,23.7623,23.7878,23.7303,23.7751,30500.0
2006-01-05 14:50:00,37.23,37.25,37.19,37.21,22100.0,23.7814,23.7942,23.7559,23.7687,22100.0
2006-01-05 15:00:00,37.18,37.23,37.17,37.23,25500.0,23.7495,23.7814,23.7431,23.7814,25500.0
2006-01-05 15:10:00,37.22,37.24,37.19,37.23,19400.0,23.7751,23.7878,23.7559,23.7814,19400.0
2006-01-05 15:20:00,37.23,37.25,37.19,37.24,27500.0,23.7814,23.7942,23.7559,23.7878,27500.0
2006-01-05 15:30:00,37.24,37.26,37.21,37.24,50500.0,23.7878,23.8006,23.7687,23.7878,50500.0
2006-01-05 15:40:00,37.25,37.3,37.2,37.27,41100.0,23.7942,23.8262,23.7623,23.807,41100.0
2006-01-05 15:50:00,37.28,37.3,37.25,37.27,31300.0,23.8134,23.8262,23.7942,23.807,31300.0
2006-01-06 09:30:00,37.65,37.65,37.46,37.5,62400.0,24.0497,24.0497,23.9284,23.9539,62400.0
2006-01-06 09:40:00,37.5,37.51,37.41,37.51,26500.0,23.9539,23.9603,23.8964,23.9603,26500.0
2006-01-06 09:50:00,37.51,37.55,37.45,37.49,35700.0,23.9603,23.9858,23.922,23.9475,35700.0
2006-01-06 10:00:00,37.49,37.63,37.44,37.56,45400.0,23.9475,24.0369,23.9156,23.9922,45400.0
2006-01-06 10:10:00,37.56,37.62,37.52,37.52,26900.0,23.9922,24.0306,23.9667,23.9667,26900.0
2006-01-06 10:20:00,37.51,37.53,37.44,37.52,25000.0,23.9603,23.9731,23.9156,23.9667,25000.0
2006-01-06 10:30:00,37.52,37.58,37.52,37.54,15300.0,23.9667,24.005,23.9667,23.9795,15300.0
2006-01-06 10:40:00,37.54,37.57,37.5,37.57,22500.0,23.9795,23.9986,23.9539,23.9986,22500.0
2006-01-06 10:50:00,37.57,37.58,37.49,37.49,29000.0,23.9986,24.005,23.9475,23.9475,29000.0
2006-01-06 11:00:00,37.49,37.55,37.48,37.53,36600.0,23.9475,23.9858,23.9411,23.9731,36600.0
2006-01-06 11:10:00,37.53,37.59,37.49,37.59,21100.0,23.9731,24.0114,23.9475,24.0114,21100.0
2006-01-06 11:20:00,37.59,37.69,37.58,37.69,40200.0,24.0114,24.0753,24.005,24.0753,40200.0
2006-01-06 11:30:00,37.69,37.69,37.65,37.67,15900.0,24.0753,24.0753,24.0497,24.0625,15900.0
2006-01-06 11:40:00,37.67,37.67,37.65,37.65,18700.0,24.0625,24.0625,24.0497,24.0497,18700.0
2006-01-06 11:50:00,37.65,37.66,37.63,37.65,10900.0,24.0497,24.0561,24.0369,24.0497,10900.0
2006-01-06 12:00:00,37.65,37.68,37.64,37.66,17300.0,24.0497,24.0689,24.0433,24.0561,17300.0
2006-01-06 12:10:00,37.67,37.69,37.64,37.67,18500.0,24.0625,24.0753,24.0433,24.0625,18500.0
2006-01-06 12:20:00,37.67,37.68,37.63,37.63,20600.0,24.0625,24.0689,24.0369,24.0369,20600.0
2006-01-06 12:30:00,37.62,37.65,37.6,37.6,17300.0,24.0306,24.0497,24.0178,24.0178,17300.0
2006-01-06 12:40:00,37.61,37.64,37.59,37.64,85300.0,24.0242,24.0433,24.0114,24.0433,85300.0
2006-01-06 12:50:00,37.63,37.64,37.6,37.62,29100.0,24.0369,24.0433,24.0178,24.0306,29100.0
2006-01-06 13:00:00,37.62,37.64,37.61,37.62,17300.0,24.0306,24.0433,24.0242,24.0306,17300.0
2006-01-06 13:10:00,37.63,37.66,37.62,37.65,28000.0,24.0369,24.0561,24.0306,24.0497,28000.0
2006-01-06 13:20:00,37.66,37.69,37.65,37.65,17200.0,24.0561,24.0753,24.0497,24.0497,17200.0
2006-01-06 13:30:00,37.65,37.7,37.63,37.69,11200.0,24.0497,24.0817,24.0369,24.0753,11200.0
2006-01-06 13:40:00,37.69,37.7,37.68,37.7,24800.0,24.0753,24.0817,24.0689,24.0817,24800.0
2006-01-06 13:50:00,37.7,37.75,37.69,37.73,42000.0,24.0817,24.1136,24.0753,24.1008,42000.0
2006-01-06 14:00:00,37.72,37.74,37.7,37.73,27500.0,24.0944,24.1072,24.0817,24.1008,27500.0
2006-01-06 14:10:00,37.73,37.79,37.68,37.69,35900.0,24.1008,24.1392,24.0689,24.0753,35900.0
2006-01-06 14:20:00,37.7,37.74,37.69,37.7,21900.0,24.0817,24.1072,24.0753,24.0817,21900.0
2006-01-06 14:30:00,37.7,37.71,37.68,37.68,22800.0,24.0817,24.088,24.0689,24.0689,22800.0
2006-01-06 14:40:00,37.68,37.75,37.68,37.73,26000.0,24.0689,24.1136,24.0689,24.1008,26000.0
2006-01-06 14:50:00,37.73,37.75,37.67,37.68,9800.0,24.1008,24.1136,24.0625,24.0689,9800.0
2006-01-06 15:00:00,37.68,37.72,37.67,37.68,14200.0,24.0689,24.0944,24.0625,24.0689,14200.0
2006-01-06 15:10:00,37.68,37.73,37.68,37.68,14400.0,24.0689,24.1008,24.0689,24.0689,14400.0
2006-01-06 15:20:00,37.68,37.72,37.67,37.71,34900.0,24.0689,24.0944,24.0625,24.088,34900.0
2006-01-06 15:30:00,37.71,37.74,37.69,37.69,15500.0,24.088,24.1072,24.0753,24.0753,15500.0
2006-01-06 15:40:00,37.7,37.77,37.7,37.74,99200.0,24.0817,24.1264,24.0817,24.1072,99200.0
2006-01-06 15:50:00,37.73,37.77,37.72,37.74,129600.0,24.1008,24.1264,24.0944,24.1072,129600.0
2006-01-09 09:30:00,37.64,37.68,37.52,37.57,62700.0,24.0433,24.0689,23.9667,23.9986,62700.0
2006-01-09 09:40:00,37.57,37.65,37.5,37.54,40300.0,23.9986,24.0497,23.9539,23.9795,40300.0
2006-01-09 09:50:00,37.54,37.59,37.52,37.54,28900.0,23.9795,24.0114,23.9667,23.9795,28900.0
2006-01-09 10:00:00,37.53,37.58,37.51,37.54,20900.0,23.9731,24.005,23.9603,23.9795,20900.0
2006-01-09 10:10:00,37.55,37.57,37.46,37.46,27800.0,23.9858,23.9986,23.9284,23.9284,27800.0
2006-01-09 10:20:00,37.46,37.5,37.42,37.44,25500.0,23.9284,23.9539,23.9028,23.9156,25500.0
2006-01-09 10:30:00,37.45,37.46,37.39,37.41,25200.0,23.922,23.9284,23.8836,23.8964,25200.0
2006-01-09 10:40:00,37.41,37.48,37.37,37.37,47400.0,23.8964,23.9411,23.8709,23.8709,47400.0
2006-01-09 10:50:00,37.33,37.36,37.28,37.28,29900.0,23.8453,23.8645,23.8134,23.8134,29900.0
2006-01-09 11:00:00,37.28,37.3,37.25,37.27,34900.0,23.8134,23.8262,23.7942,23.807,34900.0
2006-01-09 11:10:00,37.27,37.28,37.22,37.27,26300.0,23.807,23.8134,23.7751,23.807,26300.0
2006-01-09 11:20:00,37.27,37.28,37.22,37.26,27100.0,23.807,23.8134,23.7751,23.8006,27100.0
2006-01-09 11:30:00,37.26,37.28,37.19,37.24,24400.0,23.8006,23.8134,23.7559,23.7878,24400.0
2006-01-09 11:40:00,37.24,37.24,37.21,37.21,18100.0,23.7878,23.7878,23.7687,23.7687,18100.0
2006-01-09 11:50:00,37.21,37.25,37.18,37.25,20500.0,23.7687,23.7942,23.7495,23.7942,20500.0
2006-01-09 12:00:00,37.25,37.27,37.19,37.23,25400.0,23.7942,23.807,23.7559,23.7814,25400.0
2006-01-09 12:10:00,37.23,37.24,37.15,37.2,19400.0,23.7814,23.7878,23.7303,23.7623,19400.0
2006-01-09 12:20:00,37.2,37.26,37.19,37.21,50400.0,23.7623,23.8006,23.7559,23.7687,50400.0
2006-01-09 12:30:00,37.21,37.25,37.2,37.24,27900.0,23.7687,23.7942,23.7623,23.7878,27900.0
2006-01-09 12:40:00,37.23,37.32,37.23,37.3,34100.0,23.7814,23.8389,23.7814,23.8262,34100.0
2006-01-09 12:50:00,37.3,37.31,37.22,37.22,18600.0,23.8262,23.8325,23.7751,23.7751,18600.0
2006-01-09 13:00:00,37.22,37.3,37.22,37.28,28200.0,23.7751,23.8262,23.7751,23.8134,28200.0
2006-01-09 13:10:00,37.29,37.31,37.27,37.29,15400.0,23.8198,23.8325,23.807,23.8198,15400.0
2006-01-09 13:20:00,37.3,37.31,37.27,37.27,17600.0,23.8262,23.8325,23.807,23.807,17600.0
2006-01-09 13:30:00,37.26,37.36,37.25,37.36,24600.0,23.8006,23.8645,23.7942,23.8645,24600.0
2006-01-09 13:40:00,37.37,37.37,37.25,37.29,22000.0,23.8709,23.8709,23.7942,23.8198,22000.0
2006-01-09 13:50:00,37.3,37.32,37.29,37.32,21600.0,23.8262,23.8389,23.8198,23.8389,21600.0
2006-01-09 14:00:00,37.32,37.34,37.31,37.34,15900.0,23.8389,23.8517,23.8325,23.8517,15900.0
2006-01-09 14:10:00,37.34,37.35,37.33,37.33,20700.0,23.8517,23.8581,23.8453,23.8453,20700.0
2006-01-09 14:20:00,37.33,37.38,37.32,37.36,29100.0,23.8453,23.8773,23.8389,23.8645,29100.0
2006-01-09 14:30:00,37.36,37.36,37.28,37.31,17900.0,23.8645,23.8645,23.8134,23.8325,17900.0
2006-01-09 14:40:00,37.32,37.36,37.31,37.32,24200.0,23.8389,23.8645,23.8325,23.8389,24200.0
2006-01-09 14:50:00,37.32,37.35,37.32,37.34,15300.0,23.8389,23.8581,23.8389,23.8517,15300.0
2006-01-09 15:00:00,37.34,37.35,37.31,37.33,22600.0,23.8517,23.8581,23.8325,23.8453,22600.0
2006-01-09 15:10:00,37.34,37.35,37.32,37.34,18600.0,23.8517,23.8581,23.8389,23.8517,18600.0
2006-01-09 15:20:00,37.34,37.36,37.32,37.32,34200.0,23.8517,23.8645,23.8389,23.8389,34200.0
2006-01-09 15:30:00,37.32,37.36,37.32,37.35,42300.0,23.8389,23.8645,23.8389,23.8581,42300.0
2006-01-09 15:40:00,37.35,37.39,37.32,37.35,93900.0,23.8581,23.8836,23.8389,23.8581,93900.0
2006-01-09 15:50:00,37.35,37.37,37.31,37.35,150900.0,23.8581,23.8709,23.8325,23.8581,150900.0
2006-01-10 09:30:00,37.24,37.36,37.24,37.28,36300.0,23.7878,23.8645,23.7878,23.8134,36300.0
2006-01-10 09:40:00,37.27,37.31,37.11,37.15,41700.0,23.807,23.8325,23.7048,23.7303,41700.0
2006-01-10 09:50:00,37.15,37.25,37.13,37.25,23100.0,23.7303,23.7942,23.7176,23.7942,23100.0
2006-01-10 10:00:00,37.25,37.34,37.21,37.23,35300.0,23.7942,23.8517,23.7687,23.7814,35300.0
2006-01-10 10:10:00,37.25,37.36,37.25,37.36,20600.0,23.7942,23.8645,23.7942,23.8645,20600.0
2006-01-10 10:20:00,37.34,37.35,37.25,37.29,31800.0,23.8517,23.8581,23.7942,23.8198,31800.0
2006-01-10 10:30:00,37.27,37.45,37.24,37.44,25100.0,23.807,23.922,23.7878,23.9156,25100.0
2006-01-10 10:40:00,37.45,37.45,37.4,37.44,28800.0,23.922,23.922,23.89,23.9156,28800.0
2006-01-10 10:50:00,37.44,37.47,37.43,37.45,24100.0,23.9156,23.9347,23.9092,23.922,24100.0
2006-01-10 11:00:00,37.46,37.51,37.43,37.5,25300.0,23.9284,23.9603,23.9092,23.9539,25300.0
2006-01-10 11:10:00,37.5,37.54,37.5,37.54,13000.0,23.9539,23.9795,23.9539,23.9795,13000.0
2006-01-10 11:20:00,37.54,37.59,37.53,37.58,20500.0,23.9795,24.0114,23.9731,24.005,20500.0
2006-01-10 11:30:00,37.58,37.62,37.55,37.62,28600.0,24.005,24.0306,23.9858,24.0306,28600.0
2006-01-10 11:40:00,37.63,37.71,37.62,37.7,30500.0,24.0369,24.088,24.0306,24.0817,30500.0
2006-01-10 11:50:00,37.71,37.72,37.69,37.7,23200.0,24.088,24.0944,24.0753,24.0817,23200.0
2006-01-10 12:00:00,37.7,37.75,37.69,37.69,29200.0,24.0817,24.1136,24.0753,24.0753,29200.0
2006-01-10 12:10:00,37.69,37.75,37.69,37.74,14500.0,24.0753,24.1136,24.0753,24.1072,14500.0
2006-01-10 12:20:00,37.75,37.75,37.69,37.7,38500.0,24.1136,24.1136,24.0753,24.0817,38500.0
2006-01-10 12:30:00,37.71,37.72,37.7,37.71,23600.0,24.088,24.0944,24.0817,24.088,23600.0
2006-01-10 12:40:00,37.71,37.72,37.66,37.67,17400.0,24.088,24.0944,24.0561,24.0625,17400.0
2006-01-10 12:50:00,37.67,37.72,37.67,37.68,14200.0,24.0625,24.0944,24.0625,24.0689,14200.0
2006-01-10 13:00:00,37.68,37.72,37.67,37.72,19500.0,24.0689,24.0944,24.0625,24.0944,19500.0
2006-01-10 13:10:00,37.72,37.73,37.71,37.72,12500.0,24.0944,24.1008,24.088,24.0944,12500.0
2006-01-10 13:20:00,37.73,37.82,37.72,37.82,35100.0,24.1008,24.1583,24.0944,24.1583,35100.0
2006-01-10 13:30:00,37.82,37.82,37.73,37.74,33300.0,24.1583,24.1583,24.1008,24.1072,33300.0
2006-01-10 13:40:00,37.73,37.76,37.73,37.75,24500.0,24.1008,24.12,24.1008,24.1136,24500.0
2006-01-10 13:50:00,37.75,37.79,37.74,37.79,12900.0,24.1136,24.1392,24.1072,24.1392,12900.0
2006-01-10 14:00:00,37.78,37.79,37.67,37.67,37800.0,24.1328,24.1392,24.0625,24.0625,37800.0
2006-01-10 14:10:00,37.67,37.67,37.52,37.54,74200.0,24.0625,24.0625,23.9667,23.9795,74200.0
2006-01-10 14:20:00,37.54,37.55,37.48,37.5,44000.0,23.9795,23.9858,23.9411,23.9539,44000.0
2006-01-10 14:30:00,37.5,37.5,37.44,37.45,63300.0,23.9539,23.9539,23.9156,23.922,63300.0
2006-01-10 14:40:00,37.45,37.46,37.41,37.45,41300.0,23.922,23.9284,23.8964,23.922,41300.0
2006-01-10 14:50:00,37.45,37.45,37.41,37.41,45900.0,23.922,23.922,23.8964,23.8964,45900.0
2006-01-10 15:00:00,37.42,37.42,37.39,37.4,38900.0,23.9028,23.9028,23.8836,23.89,38900.0
2006-01-10 15:10:00,37.4,37.41,37.39,37.4,35400.0,23.89,23.8964,23.8836,23.89,35400.0
2006-01-10 15:20:00,37.4,37.41,37.39,37.4,55900.0,23.89,23.8964,23.8836,23.89,55900.0
2006-01-10 15:30:00,37.4,37.4,37.3,37.3,405800.0,23.89,23.89,23.8262,23.8262,405800.0
2006-01-10 15:40:00,37.29,37.33,37.25,37.27,130400.0,23.8198,23.8453,23.7942,23.807,130400.0
2006-01-10 15:50:00,37.26,37.29,37.2,37.22,275600.0,23.8006,23.8198,23.7623,23.7751,275600.0
2006-01-11 09:30:00,36.95,36.99,36.89,36.96,58900.0,23.6026,23.6281,23.5643,23.609,58900.0
2006-01-11 09:40:00,36.94,36.99,36.9,36.94,77400.0,23.5962,23.6281,23.5706,23.5962,77400.0
2006-01-11 09:50:00,36.94,37.0,36.91,36.95,61700.0,23.5962,23.6345,23.577,23.6026,61700.0
2006-01-11 10:00:00,36.95,36.98,36.91,36.95,78600.0,23.6026,23.6217,23.577,23.6026,78600.0
2006-01-11 10:10:00,36.95,36.97,36.92,36.95,41900.0,23.6026,23.6154,23.5834,23.6026,41900.0
2006-01-11 10:20:00,36.95,36.99,36.93,36.99,46400.0,23.6026,23.6281,23.5898,23.6281,46400.0
2006-01-11 10:30:00,36.99,36.99,36.96,36.98,63400.0,23.6281,23.6281,23.609,23.6217,63400.0
2006-01-11 10:40:00,36.99,36.99,36.98,36.99,12000.0,23.6281,23.6281,23.6217,23.6281,12000.0
2006-01-11 10:50:00,36.99,36.99,36.95,36.99,36900.0,23.6281,23.6281,23.6026,23.6281,36900.0
2006-01-11 11:00:00,36.99,36.99,36.96,36.97,21800.0,23.6281,23.6281,23.609,23.6154,21800.0
2006-01-11 11:10:00,36.96,36.99,36.94,36.94,28900.0,23.609,23.6281,23.5962,23.5962,28900.0
2006-01-11 11:20:00,36.95,36.97,36.94,36.97,149800.0,23.6026,23.6154,23.5962,23.6154,149800.0
2006-01-11 11:30:00,36.97,36.99,36.94,36.99,73100.0,23.6154,23.6281,23.5962,23.6281,73100.0
2006-01-11 11:40:00,36.99,36.99,36.93,36.95,49600.0,23.6281,23.6281,23.5898,23.6026,49600.0
2006-01-11 11:50:00,36.96,36.96,36.92,36.95,25700.0,23.609,23.609,23.5834,23.6026,25700.0
2006-01-11 12:00:00,36.95,36.98,36.93,36.95,42100.0,23.6026,23.6217,23.5898,23.6026,42100.0
2006-01-11 12:10:00,36.95,36.96,36.93,36.96,32600.0,23.6026,23.609,23.5898,23.609,32600.0
2006-01-11 12:20:00,36.97,36.99,36.95,36.96,11900.0,23.6154,23.6281,23.6026,23.609,11900.0
2006-01-11 12:30:00,36.97,36.99,36.96,36.99,22700.0,23.6154,23.6281,23.609,23.6281,22700.0
2006-01-11 12:40:00,36.99,36.99,36.94,36.96,25300.0,23.6281,23.6281,23.5962,23.609,25300.0
2006-01-11 12:50:00,36.94,36.99,36.93,36.96,31300.0,23.5962,23.6281,23.5898,23.609,31300.0
2006-01-11 13:00:00,36.95,36.98,36.9,36.9,69000.0,23.6026,23.6217,23.5706,23.5706,69000.0
2006-01-11 13:10:00,36.91,36.92,36.85,36.89,56600.0,23.577,23.5834,23.5387,23.5643,56600.0
2006-01-11 13:20:00,36.89,36.89,36.83,36.83,34300.0,23.5643,23.5643,23.5259,23.5259,34300.0
2006-01-11 13:30:00,36.83,36.84,36.8,36.84,26000.0,23.5259,23.5323,23.5068,23.5323,26000.0
2006-01-11 13:40:00,36.84,36.88,36.84,36.85,30500.0,23.5323,23.5579,23.5323,23.5387,30500.0
2006-01-11 13:50:00,36.84,36.88,36.81,36.88,34000.0,23.5323,23.5579,23.5132,23.5579,34000.0
2006-01-11 14:00:00,36.88,36.89,36.86,36.88,24100.0,23.5579,23.5643,23.5451,23.5579,24100.0
2006-01-11 14:10:00,36.89,36.89,36.85,36.88,31100.0,23.5643,23.5643,23.5387,23.5579,31100.0
2006-01-11 14:20:00,36.89,36.91,36.86,36.86,97300.0,23.5643,23.577,23.5451,23.5451,97300.0
2006-01-11 14:30:00,36.87,36.91,36.8,36.91,34600.0,23.5515,23.577,23.5068,23.577,34600.0
2006-01-11 14:40:00,36.9,36.9,36.83,36.83,59900.0,23.5706,23.5706,23.5259,23.5259,59900.0
2006-01-11 14:50:00,36.84,36.9,36.83,36.89,25100.0,23.5323,23.5706,23.5259,23.5643,25100.0
2006-01-11 15:00:00,36.89,36.9,36.86,36.86,20700.0,23.5643,23.5706,23.5451,23.5451,20700.0
2006-01-11 15:10:00,36.86,36.9,36.85,36.87,102600.0,23.5451,23.5706,23.5387,23.5515,102600.0
2006-01-11 15:20:00,36.87,36.96,36.87,36.94,18500.0,23.5515,23.609,23.5515,23.5962,18500.0
2006-01-11 15:30:00,36.94,36.96,36.92,36.96,26300.0,23.5962,23.609,23.5834,23.609,26300.0
2006-01-11 15:40:00,36.96,37.05,36.96,37.05,89600.0,23.609,23.6665,23.609,23.6665,89600.0
2006-01-11 15:50:00,37.05,37.06,36.92,36.94,103000.0,23.6665,23.6728,23.5834,23.5962,103000.0
2006-01-12 09:30:00,36.94,37.15,36.94,37.15,47500.0,23.5962,23.7303,23.5962,23.7303,47500.0
2006-01-12 09:40:00,37.16,37.2,36.98,37.03,38900.0,23.7367,23.7623,23.6217,23.6537,38900.0
2006-01-12 09:50:00,37.05,37.12,37.04,37.09,14200.0,23.6665,23.7112,23.6601,23.692,14200.0
2006-01-12 10:00:00,37.1,37.2,37.08,37.2,40300.0,23.6984,23.7623,23.6856,23.7623,40300.0
2006-01-12 10:10:00,37.2,37.2,37.13,37.2,34800.0,23.7623,23.7623,23.7176,23.7623,34800.0
2006-01-12 10:20:00,37.19,37.22,37.19,37.21,20800.0,23.7559,23.7751,23.7559,23.7687,20800.0
2006-01-12 10:30:00,37.25,37.25,37.14,37.16,46500.0,23.7942,23.7942,23.724,23.7367,46500.0
2006-01-12 10:40:00,37.2,37.21,37.14,37.17,20100.0,23.7623,23.7687,23.724,23.7431,20100.0
2006-01-12 10:50:00,37.16,37.26,37.16,37.26,29500.0,23.7367,23.8006,23.7367,23.8006,29500.0
2006-01-12 11:00:00,37.27,37.3,37.26,37.27,28600.0,23.807,23.8262,23.8006,23.807,28600.0
2006-01-12 11:10:00,37.26,37.32,37.25,37.28,29100.0,23.8006,23.8389,23.7942,23.8134,29100.0
2006-01-12 11:20:00,37.28,37.38,37.28,37.32,20600.0,23.8134,23.8773,23.8134,23.8389,20600.0
2006-01-12 11:30:00,37.31,37.41,37.31,37.4,16300.0,23.8325,23.8964,23.8325,23.89,16300.0
2006-01-12 11:40:00,37.4,37.42,37.37,37.4,18900.0,23.89,23.9028,23.8709,23.89,18900.0
2006-01-12 11:50:00,37.4,37.44,37.39,37.42,18200.0,23.89,23.9156,23.8836,23.9028,18200.0
2006-01-12 12:00:00,37.43,37.46,37.42,37.45,10300.0,23.9092,23.9284,23.9028,23.922,10300.0
2006-01-12 12:10:00,37.46,37.46,37.44,37.44,11200.0,23.9284,23.9284,23.9156,23.9156,11200.0
2006-01-12 12:20:00,37.44,37.44,37.33,37.36,60100.0,23.9156,23.9156,23.8453,23.8645,60100.0
2006-01-12 12:30:00,37.37,37.4,37.37,37.38,10300.0,23.8709,23.89,23.8709,23.8773,10300.0
2006-01-12 12:40:00,37.39,37.46,37.39,37.42,12400.0,23.8836,23.9284,23.8836,23.9028,12400.0
2006-01-12 12:50:00,37.44,37.44,37.37,37.38,20100.0,23.9156,23.9156,23.8709,23.8773,20100.0
2006-01-12 13:00:00,37.39,37.41,37.39,37.41,16700.0,23.8836,23.8964,23.8836,23.8964,16700.0
2006-01-12 13:10:00,37.41,37.43,37.4,37.43,9500.0,23.8964,23.9092,23.89,23.9092,9500.0
2006-01-12 13:20:00,37.43,37.45,37.42,37.44,15900.0,23.9092,23.922,23.9028,23.9156,15900.0
2006-01-12 13:30:00,37.44,37.45,37.43,37.44,24600.0,23.9156,23.922,23.9092,23.9156,24600.0
2006-01-12 13:40:00,37.44,37.45,37.44,37.44,12900.0,23.9156,23.922,23.9156,23.9156,12900.0
2006-01-12 13:50:00,37.44,37.45,37.39,37.39,42300.0,23.9156,23.922,23.8836,23.8836,42300.0
2006-01-12 14:00:00,37.39,37.41,37.28,37.3,32200.0,23.8836,23.8964,23.8134,23.8262,32200.0
2006-01-12 14:10:00,37.31,37.35,37.29,37.29,21700.0,23.8325,23.8581,23.8198,23.8198,21700.0
2006-01-12 14:20:00,37.28,37.35,37.27,37.32,35300.0,23.8134,23.8581,23.807,23.8389,35300.0
2006-01-12 14:30:00,37.32,37.32,37.28,37.32,14800.0,23.8389,23.8389,23.8134,23.8389,14800.0
2006-01-12 14:40:00,37.32,37.32,37.23,37.29,23500.0,23.8389,23.8389,23.7814,23.8198,23500.0
2006-01-12 14:50:00,37.29,37.32,37.25,37.25,22600.0,23.8198,23.8389,23.7942,23.7942,22600.0
2006-01-12 15:00:00,37.24,37.29,37.24,37.29,23300.0,23.7878,23.8198,23.7878,23.8198,23300.0
2006-01-12 15:10:00,37.28,37.32,37.28,37.32,12600.0,23.8134,23.8389,23.8134,23.8389,12600.0
2006-01-12 15:20:00,37.32,37.33,37.27,37.28,43100.0,23.8389,23.8453,23.807,23.8134,43100.0
2006-01-12 15:30:00,37.29,37.34,37.28,37.32,36100.0,23.8198,23.8517,23.8134,23.8389,36100.0
2006-01-12 15:40:00,37.32,37.32,37.21,37.23,30600.0,23.8389,23.8389,23.7687,23.7814,30600.0
2006-01-12 15:50:00,37.24,37.27,37.23,37.27,21000.0,23.7878,23.807,23.7814,23.807,21000.0
2006-01-13 09:30:00,37.38,37.42,37.27,37.35,65100.0,23.8773,23.9028,23.807,23.8581,65100.0
2006-01-13 09:40:00,37.34,37.42,37.28,37.3,44900.0,23.8517,23.9028,23.8134,23.8262,44900.0
2006-01-13 09:50:00,37.3,37.49,37.28,37.38,33100.0,23.8262,23.9475,23.8134,23.8773,33100.0
2006-01-13 10:00:00,37.38,37.45,37.38,37.42,21600.0,23.8773,23.922,23.8773,23.9028,21600.0
2006-01-13 10:10:00,37.42,37.44,37.41,37.42,14700.0,23.9028,23.9156,23.8964,23.9028,14700.0
2006-01-13 10:20:00,37.42,37.43,37.39,37.4,136600.0,23.9028,23.9092,23.8836,23.89,136600.0
2006-01-13 10:30:00,37.4,37.4,37.31,37.31,32500.0,23.89,23.89,23.8325,23.8325,32500.0
2006-01-13 10:40:00,37.32,37.36,37.32,37.32,24900.0,23.8389,23.8645,23.8389,23.8389,24900.0
2006-01-13 10:50:00,37.31,37.31,37.23,37.23,41400.0,23.8325,23.8325,23.7814,23.7814,41400.0
2006-01-13 11:00:00,37.21,37.28,37.2,37.25,20300.0,23.7687,23.8134,23.7623,23.7942,20300.0
2006-01-13 11:10:00,37.26,37.3,37.23,37.3,32000.0,23.8006,23.8262,23.7814,23.8262,32000.0
2006-01-13 11:20:00,37.3,37.31,37.25,37.28,33400.0,23.8262,23.8325,23.7942,23.8134,33400.0
2006-01-13 11:30:00,37.28,37.32,37.25,37.25,114200.0,23.8134,23.8389,23.7942,23.7942,114200.0
2006-01-13 11:40:00,37.26,37.3,37.25,37.26,20400.0,23.8006,23.8262,23.7942,23.8006,20400.0
2006-01-13 11:50:00,37.27,37.29,37.21,37.23,16100.0,23.807,23.8198,23.7687,23.7814,16100.0
2006-01-13 12:00:00,37.23,37.24,37.18,37.2,49300.0,23.7814,23.7878,23.7495,23.7623,49300.0
2006-01-13 12:10:00,37.2,37.23,37.18,37.23,41500.0,23.7623,23.7814,23.7495,23.7814,41500.0
2006-01-13 12:20:00,37.22,37.22,37.17,37.19,25400.0,23.7751,23.7751,23.7431,23.7559,25400.0
2006-01-13 12:30:00,37.18,37.2,37.01,37.09,144700.0,23.7495,23.7623,23.6409,23.692,144700.0
2006-01-13 12:40:00,37.07,37.1,36.95,37.05,29700.0,23.6792,23.6984,23.6026,23.6665,29700.0
2006-01-13 12:50:00,37.05,37.07,37.01,37.05,31800.0,23.6665,23.6792,23.6409,23.6665,31800.0
2006-01-13 13:00:00,37.05,37.12,37.05,37.12,16900.0,23.6665,23.7112,23.6665,23.7112,16900.0
2006-01-13 13:10:00,37.12,37.12,37.1,37.12,10000.0,23.7112,23.7112,23.6984,23.7112,10000.0
2006-01-13 13:20:00,37.13,37.13,37.09,37.12,20100.0,23.7176,23.7176,23.692,23.7112,20100.0
2006-01-13 13:30:00,37.11,37.11,37.02,37.04,19500.0,23.7048,23.7048,23.6473,23.6601,19500.0
2006-01-13 13:40:00,37.03,37.11,37.03,37.1,32200.0,23.6537,23.7048,23.6537,23.6984,32200.0
2006-01-13 13:50:00,37.1,37.16,37.08,37.16,31600.0,23.6984,23.7367,23.6856,23.7367,31600.0
2006-01-13 14:00:00,37.16,37.18,37.15,37.18,19400.0,23.7367,23.7495,23.7303,23.7495,19400.0
2006-01-13 14:10:00,37.18,37.19,37.15,37.19,29200.0,23.7495,23.7559,23.7303,23.7559,29200.0
2006-01-13 14:20:00,37.19,37.2,37.14,37.17,40100.0,23.7559,23.7623,23.724,23.7431,40100.0
2006-01-13 14:30:00,37.17,37.18,37.13,37.17,23100.0,23.7431,23.7495,23.7176,23.7431,23100.0
2006-01-13 14:40:00,37.16,37.2,37.15,37.2,38200.0,23.7367,23.7623,23.7303,23.7623,38200.0
2006-01-13 14:50:00,37.2,37.24,37.19,37.21,92100.0,23.7623,23.7878,23.7559,23.7687,92100.0
2006-01-13 15:00:00,37.22,37.23,37.2,37.22,13900.0,23.7751,23.7814,23.7623,23.7751,13900.0
2006-01-13 15:10:00,37.22,37.23,37.19,37.2,67400.0,23.7751,23.7814,23.7559,23.7623,67400.0
2006-01-13 15:20:00,37.2,37.23,37.2,37.22,75500.0,23.7623,23.7814,23.7623,23.7751,75500.0
2006-01-13 15:30:00,37.22,37.25,37.21,37.24,53400.0,23.7751,23.7942,23.7687,23.7878,53400.0
2006-01-13 15:40:00,37.23,37.29,37.23,37.26,187600.0,23.7814,23.8198,23.7814,23.8006,187600.0
2006-01-13 15:50:00,37.27,37.31,37.26,37.29,49900.0,23.807,23.8325,23.8006,23.8198,49900.0
2006-01-17 09:30:00,37.3,37.39,37.25,37.39,82100.0,23.8262,23.8836,23.7942,23.8836,82100.0
2006-01-17 09:40:00,37.39,37.5,37.34,37.47,59300.0,23.8836,23.9539,23.8517,23.9347,59300.0
2006-01-17 09:50:00,37.3,37.49,37.3,37.49,51400.0,23.8262,23.9475,23.8262,23.9475,51400.0
2006-01-17 10:00:00,37.49,37.64,37.48,37.63,61000.0,23.9475,24.0433,23.9411,24.0369,61000.0
2006-01-17 10:10:00,37.63,37.65,37.48,37.61,79000.0,24.0369,24.0497,23.9411,24.0242,79000.0
2006-01-17 10:20:00,37.61,37.64,37.54,37.58,73600.0,24.0242,24.0433,23.9795,24.005,73600.0
2006-01-17 10:30:00,37.58,37.64,37.56,37.58,54600.0,24.005,24.0433,23.9922,24.005,54600.0
2006-01-17 10:40:00,37.57,37.65,37.56,37.6,162300.0,23.9986,24.0497,23.9922,24.0178,162300.0
2006-01-17 10:50:00,37.62,37.65,37.59,37.63,33500.0,24.0306,24.0497,24.0114,24.0369,33500.0
2006-01-17 11:00:00,37.63,37.71,37.61,37.7,19300.0,24.0369,24.088,24.0242,24.0817,19300.0
2006-01-17 11:10:00,37.71,37.73,37.66,37.72,42000.0,24.088,24.1008,24.0561,24.0944,42000.0
2006-01-17 11:20:00,37.73,37.74,37.68,37.73,39300.0,24.1008,24.1072,24.0689,24.1008,39300.0
2006-01-17 11:30:00,37.73,37.75,37.67,37.72,79200.0,24.1008,24.1136,24.0625,24.0944,79200.0
2006-01-17 11:40:00,37.74,37.76,37.73,37.75,17900.0,24.1072,24.12,24.1008,24.1136,17900.0
2006-01-17 11:50:00,37.75,37.79,37.75,37.75,43000.0,24.1136,24.1392,24.1136,24.1136,43000.0
2006-01-17 12:00:00,37.76,37.79,37.76,37.78,16200.0,24.12,24.1392,24.12,24.1328,16200.0
2006-01-17 12:10:00,37.78,37.79,37.7,37.7,34500.0,24.1328,24.1392,24.0817,24.0817,34500.0
2006-01-17 12:20:00,37.72,37.76,37.68,37.7,83700.0,24.0944,24.12,24.0689,24.0817,83700.0
2006-01-17 12:30:00,37.7,37.74,37.64,37.64,50400.0,24.0817,24.1072,24.0433,24.0433,50400.0
2006-01-17 12:40:00,37.64,37.64,37.57,37.64,43700.0,24.0433,24.0433,23.9986,24.0433,43700.0
2006-01-17 12:50:00,37.64,37.69,37.64,37.66,15700.0,24.0433,24.0753,24.0433,24.0561,15700.0
2006-01-17 13:00:00,37.64,37.7,37.61,37.68,22200.0,24.0433,24.0817,24.0242,24.0689,22200.0
2006-01-17 13:10:00,37.68,37.7,37.66,37.68,15600.0,24.0689,24.0817,24.0561,24.0689,15600.0
2006-01-17 13:20:00,37.69,37.73,37.68,37.73,34100.0,24.0753,24.1008,24.0689,24.1008,34100.0
2006-01-17 13:30:00,37.74,37.78,37.72,37.75,28600.0,24.1072,24.1328,24.0944,24.1136,28600.0
2006-01-17 13:40:00,37.74,37.76,37.68,37.69,17600.0,24.1072,24.12,24.0689,24.0753,17600.0
2006-01-17 13:50:00,37.69,37.79,37.69,37.72,43300.0,24.0753,24.1392,24.0753,24.0944,43300.0
2006-01-17 14:00:00,37.72,37.8,37.72,37.8,75600.0,24.0944,24.1455,24.0944,24.1455,75600.0
2006-01-17 14:10:00,37.8,37.87,37.75,37.75,50900.0,24.1455,24.1903,24.1136,24.1136,50900.0
2006-01-17 14:20:00,37.76,37.83,37.76,37.79,27900.0,24.12,24.1647,24.12,24.1392,27900.0
2006-01-17 14:30:00,37.79,37.82,37.76,37.82,31400.0,24.1392,24.1583,24.12,24.1583,31400.0
2006-01-17 14:40:00,37.82,37.84,37.75,37.79,23600.0,24.1583,24.1711,24.1136,24.1392,23600.0
2006-01-17 14:50:00,37.8,37.98,37.79,37.98,28900.0,24.1455,24.2605,24.1392,24.2605,28900.0
2006-01-17 15:00:00,37.98,38.04,37.98,38.01,97100.0,24.2605,24.2988,24.2605,24.2797,97100.0
2006-01-17 15:10:00,38.02,38.02,37.98,38.01,31600.0,24.2861,24.2861,24.2605,24.2797,31600.0
2006-01-17 15:20:00,38.01,38.05,37.99,38.01,50100.0,24.2797,24.3052,24.2669,24.2797,50100.0
2006-01-17 15:30:00,38.02,38.07,38.01,38.01,53100.0,24.2861,24.318,24.2797,24.2797,53100.0
2006-01-17 15:40:00,38.02,38.03,37.98,37.98,29000.0,24.2861,24.2925,24.2605,24.2605,29000.0
2006-01-17 15:50:00,37.98,38.05,37.98,38.02,65200.0,24.2605,24.3052,24.2605,24.2861,65200.0
2006-01-18 09:30:00,38.05,38.07,37.95,38.0,130500.0,24.3052,24.318,24.2414,24.2733,130500.0
2006-01-18 09:40:00,38.0,38.19,38.0,38.15,95500.0,24.2733,24.3947,24.2733,24.3691,95500.0
2006-01-18 09:50:00,38.15,38.21,38.04,38.04,71100.0,24.3691,24.4074,24.2988,24.2988,71100.0
2006-01-18 10:00:00,38.05,38.19,38.04,38.16,73700.0,24.3052,24.3947,24.2988,24.3755,73700.0
2006-01-18 10:10:00,38.16,38.17,38.1,38.16,38100.0,24.3755,24.3819,24.3372,24.3755,38100.0
2006-01-18 10:20:00,38.17,38.18,38.07,38.1,45300.0,24.3819,24.3883,24.318,24.3372,45300.0
2006-01-18 10:30:00,38.12,38.12,38.03,38.03,22300.0,24.3499,24.3499,24.2925,24.2925,22300.0
2006-01-18 10:40:00,38.03,38.06,37.97,37.97,46200.0,24.2925,24.3116,24.2541,24.2541,46200.0
2006-01-18 10:50:00,37.97,37.99,37.93,37.97,32700.0,24.2541,24.2669,24.2286,24.2541,32700.0
2006-01-18 11:00:00,37.97,38.01,37.95,38.0,30100.0,24.2541,24.2797,24.2414,24.2733,30100.0
2006-01-18 11:10:00,37.99,38.01,37.97,38.0,28400.0,24.2669,24.2797,24.2541,24.2733,28400.0
2006-01-18 11:20:00,38.0,38.05,38.0,38.05,22500.0,24.2733,24.3052,24.2733,24.3052,22500.0
2006-01-18 11:30:00,38.04,38.04,37.91,37.92,16400.0,24.2988,24.2988,24.2158,24.2222,16400.0
2006-01-18 11:40:00,37.94,37.96,37.93,37.94,14600.0,24.235,24.2477,24.2286,24.235,14600.0
2006-01-18 11:50:00,37.94,37.94,37.85,37.89,20800.0,24.235,24.235,24.1775,24.203,20800.0
2006-01-18 12:00:00,37.89,37.91,37.87,37.89,19300.0,24.203,24.2158,24.1903,24.203,19300.0
2006-01-18 12:10:00,37.91,37.91,37.82,37.88,15000.0,24.2158,24.2158,24.1583,24.1966,15000.0
2006-01-18 12:20:00,37.88,37.89,37.81,37.86,25300.0,24.1966,24.203,24.1519,24.1839,25300.0
2006-01-18 12:30:00,37.88,37.9,37.87,37.88,21600.0,24.1966,24.2094,24.1903,24.1966,21600.0
2006-01-18 12:40:00,37.88,37.92,37.87,37.9,28800.0,24.1966,24.2222,24.1903,24.2094,28800.0
2006-01-18 12:50:00,37.89,37.92,37.87,37.87,25200.0,24.203,24.2222,24.1903,24.1903,25200.0
2006-01-18 13:00:00,37.88,37.91,37.88,37.91,17000.0,24.1966,24.2158,24.1966,24.2158,17000.0
2006-01-18 13:10:00,37.9,37.95,37.89,37.93,20800.0,24.2094,24.2414,24.203,24.2286,20800.0
2006-01-18 13:20:00,37.92,37.95,37.84,37.91,24000.0,24.2222,24.2414,24.1711,24.2158,24000.0
2006-01-18 13:30:00,37.9,37.92,37.84,37.87,34000.0,24.2094,24.2222,24.1711,24.1903,34000.0
2006-01-18 13:40:00,37.87,37.89,37.85,37.89,9600.0,24.1903,24.203,24.1775,24.203,9600.0
2006-01-18 13:50:00,37.89,37.9,37.87,37.89,23300.0,24.203,24.2094,24.1903,24.203,23300.0
2006-01-18 14:00:00,37.89,37.99,37.89,37.95,33700.0,24.203,24.2669,24.203,24.2414,33700.0
2006-01-18 14:10:00,37.93,37.99,37.87,37.97,23600.0,24.2286,24.2669,24.1903,24.2541,23600.0
2006-01-18 14:20:00,37.97,37.97,37.89,37.94,21100.0,24.2541,24.2541,24.203,24.235,21100.0
2006-01-18 14:30:00,37.94,37.98,37.9,37.93,28500.0,24.235,24.2605,24.2094,24.2286,28500.0
2006-01-18 14:40:00,37.93,37.95,37.9,37.94,22500.0,24.2286,24.2414,24.2094,24.235,22500.0
2006-01-18 14:50:00,37.92,37.93,37.87,37.9,17600.0,24.2222,24.2286,24.1903,24.2094,17600.0
2006-01-18 15:00:00,37.89,37.93,37.89,37.93,23700.0,24.203,24.2286,24.203,24.2286,23700.0
2006-01-18 15:10:00,37.93,37.95,37.89,37.91,38100.0,24.2286,24.2414,24.203,24.2158,38100.0
2006-01-18 15:20:00,37.91,37.99,37.89,37.99,37600.0,24.2158,24.2669,24.203,24.2669,37600.0
2006-01-18 15:30:00,37.99,38.0,37.98,37.99,49700.0,24.2669,24.2733,24.2605,24.2669,49700.0
2006-01-18 15:40:00,37.98,37.99,37.94,37.96,29400.0,24.2605,24.2669,24.235,24.2477,29400.0
2006-01-18 15:50:00,37.96,37.96,37.91,37.93,52100.0,24.2477,24.2477,24.2158,24.2286,52100.0
2006-01-19 09:30:00,37.89,37.92,37.8,37.88,39500.0,24.203,24.2222,24.1455,24.1966,39500.0
2006-01-19 09:40:00,37.91,37.91,37.73,37.82,34400.0,24.2158,24.2158,24.1008,24.1583,34400.0
2006-01-19 09:50:00,37.81,37.82,37.76,37.77,46800.0,24.1519,24.1583,24.12,24.1264,46800.0
2006-01-19 10:00:00,37.76,37.84,37.75,37.84,36900.0,24.12,24.1711,24.1136,24.1711,36900.0
2006-01-19 10:10:00,37.84,37.88,37.83,37.87,22900.0,24.1711,24.1966,24.1647,24.1903,22900.0
2006-01-19 10:20:00,37.86,37.87,37.8,37.8,39200.0,24.1839,24.1903,24.1455,24.1455,39200.0
2006-01-19 10:30:00,37.79,37.83,37.79,37.8,28400.0,24.1392,24.1647,24.1392,24.1455,28400.0
2006-01-19 10:40:00,37.79,37.89,37.79,37.87,35700.0,24.1392,24.203,24.1392,24.1903,35700.0
2006-01-19 10:50:00,37.87,37.89,37.85,37.88,28800.0,24.1903,24.203,24.1775,24.1966,28800.0
2006-01-19 11:00:00,37.88,37.89,37.8,37.86,21200.0,24.1966,24.203,24.1455,24.1839,21200.0
2006-01-19 11:10:00,37.86,37.86,37.73,37.77,28300.0,24.1839,24.1839,24.1008,24.1264,28300.0
2006-01-19 11:20:00,37.77,37.86,37.76,37.85,18900.0,24.1264,24.1839,24.12,24.1775,18900.0
2006-01-19 11:30:00,37.86,37.87,37.83,37.83,12900.0,24.1839,24.1903,24.1647,24.1647,12900.0
2006-01-19 11:40:00,37.83,37.84,37.82,37.84,13700.0,24.1647,24.1711,24.1583,24.1711,13700.0
2006-01-19 11:50:00,37.84,37.84,37.75,37.76,34200.0,24.1711,24.1711,24.1136,24.12,34200.0
2006-01-19 12:00:00,37.77,37.81,37.72,37.78,32600.0,24.1264,24.1519,24.0944,24.1328,32600.0
2006-01-19 12:10:00,37.78,37.81,37.78,37.81,13900.0,24.1328,24.1519,24.1328,24.1519,13900.0
2006-01-19 12:20:00,37.8,37.82,37.78,37.78,14300.0,24.1455,24.1583,24.1328,24.1328,14300.0
2006-01-19 12:30:00,37.79,37.81,37.74,37.74,29000.0,24.1392,24.1519,24.1072,24.1072,29000.0
2006-01-19 12:40:00,37.74,37.79,37.73,37.78,16800.0,24.1072,24.1392,24.1008,24.1328,16800.0
2006-01-19 12:50:00,37.78,37.8,37.78,37.8,17200.0,24.1328,24.1455,24.1328,24.1455,17200.0
2006-01-19 13:00:00,37.8,37.82,37.78,37.79,36400.0,24.1455,24.1583,24.1328,24.1392,36400.0
2006-01-19 13:10:00,37.79,37.8,37.75,37.78,20900.0,24.1392,24.1455,24.1136,24.1328,20900.0
2006-01-19 13:20:00,37.78,37.79,37.75,37.76,23900.0,24.1328,24.1392,24.1136,24.12,23900.0
2006-01-19 13:30:00,37.76,37.79,37.75,37.79,18700.0,24.12,24.1392,24.1136,24.1392,18700.0
2006-01-19 13:40:00,37.79,37.8,37.78,37.79,24600.0,24.1392,24.1455,24.1328,24.1392,24600.0
2006-01-19 13:50:00,37.8,37.8,37.77,37.79,19700.0,24.1455,24.1455,24.1264,24.1392,19700.0
2006-01-19 14:00:00,37.79,37.79,37.75,37.78,22900.0,24.1392,24.1392,24.1136,24.1328,22900.0
2006-01-19 14:10:00,37.77,37.78,37.75,37.78,29500.0,24.1264,24.1328,24.1136,24.1328,29500.0
2006-01-19 14:20:00,37.77,37.77,37.66,37.73,87000.0,24.1264,24.1264,24.0561,24.1008,87000.0
2006-01-19 14:30:00,37.73,37.73,37.7,37.7,25700.0,24.1008,24.1008,24.0817,24.0817,25700.0
2006-01-19 14:40:00,37.7,37.75,37.68,37.68,108000.0,24.0817,24.1136,24.0689,24.0689,108000.0
2006-01-19 14:50:00,37.68,37.74,37.63,37.73,78800.0,24.0689,24.1072,24.0369,24.1008,78800.0
2006-01-19 15:00:00,37.73,37.73,37.56,37.6,68300.0,24.1008,24.1008,23.9922,24.0178,68300.0
2006-01-19 15:10:00,37.58,37.65,37.53,37.59,93500.0,24.005,24.0497,23.9731,24.0114,93500.0
2006-01-19 15:20:00,37.58,37.62,37.58,37.61,157300.0,24.005,24.0306,24.005,24.0242,157300.0
2006-01-19 15:30:00,37.6,37.61,37.58,37.59,103000.0,24.0178,24.0242,24.005,24.0114,103000.0
2006-01-19 15:40:00,37.59,37.62,37.58,37.59,103400.0,24.0114,24.0306,24.005,24.0114,103400.0
2006-01-19 15:50:00,37.59,37.68,37.59,37.59,177200.0,24.0114,24.0689,24.0114,24.0114,177200.0
2006-01-20 09:30:00,37.6,37.64,37.4,37.44,210800.0,24.0178,24.0433,23.89,23.9156,210800.0
2006-01-20 09:40:00,37.46,37.53,37.41,37.51,189400.0,23.9284,23.9731,23.8964,23.9603,189400.0
2006-01-20 09:50:00,37.51,37.69,37.51,37.58,155600.0,23.9603,24.0753,23.9603,24.005,155600.0
2006-01-20 10:00:00,37.55,37.65,37.55,37.63,77000.0,23.9858,24.0497,23.9858,24.0369,77000.0
2006-01-20 10:10:00,37.63,37.64,37.53,37.58,82400.0,24.0369,24.0433,23.9731,24.005,82400.0
2006-01-20 10:20:00,37.59,37.64,37.55,37.58,110200.0,24.0114,24.0433,23.9858,24.005,110200.0
2006-01-20 10:30:00,37.57,37.59,37.55,37.56,66200.0,23.9986,24.0114,23.9858,23.9922,66200.0
2006-01-20 10:40:00,37.58,37.58,37.54,37.57,30000.0,24.005,24.005,23.9795,23.9986,30000.0
2006-01-20 10:50:00,37.57,37.59,37.5,37.57,85600.0,23.9986,24.0114,23.9539,23.9986,85600.0
2006-01-20 11:00:00,37.57,37.57,37.45,37.47,105200.0,23.9986,23.9986,23.922,23.9347,105200.0
2006-01-20 11:10:00,37.49,37.57,37.44,37.44,62500.0,23.9475,23.9986,23.9156,23.9156,62500.0
2006-01-20 11:20:00,37.44,37.53,37.42,37.51,32900.0,23.9156,23.9731,23.9028,23.9603,32900.0
2006-01-20 11:30:00,37.51,37.51,37.4,37.45,41900.0,23.9603,23.9603,23.89,23.922,41900.0
2006-01-20 11:40:00,37.45,37.46,37.36,37.36,71800.0,23.922,23.9284,23.8645,23.8645,71800.0
2006-01-20 11:50:00,37.35,37.39,37.29,37.37,56600.0,23.8581,23.8836,23.8198,23.8709,56600.0
2006-01-20 12:00:00,37.37,37.41,37.28,37.35,54000.0,23.8709,23.8964,23.8134,23.8581,54000.0
2006-01-20 12:10:00,37.36,37.43,37.33,37.42,34700.0,23.8645,23.9092,23.8453,23.9028,34700.0
2006-01-20 12:20:00,37.41,37.5,37.41,37.48,32400.0,23.8964,23.9539,23.8964,23.9411,32400.0
2006-01-20 12:30:00,37.49,37.49,37.43,37.46,36100.0,23.9475,23.9475,23.9092,23.9284,36100.0
2006-01-20 12:40:00,37.45,37.49,37.37,37.48,51800.0,23.922,23.9475,23.8709,23.9411,51800.0
2006-01-20 12:50:00,37.49,37.49,37.45,37.47,40000.0,23.9475,23.9475,23.922,23.9347,40000.0
2006-01-20 13:00:00,37.47,37.5,37.43,37.49,64300.0,23.9347,23.9539,23.9092,23.9475,64300.0
2006-01-20 13:10:00,37.49,37.5,37.45,37.46,49300.0,23.9475,23.9539,23.922,23.9284,49300.0
2006-01-20 13:20:00,37.46,37.5,37.45,37.49,89500.0,23.9284,23.9539,23.922,23.9475,89500.0
2006-01-20 13:30:00,37.49,37.51,37.45,37.48,73100.0,23.9475,23.9603,23.922,23.9411,73100.0
2006-01-20 13:40:00,37.49,37.49,37.47,37.49,36300.0,23.9475,23.9475,23.9347,23.9475,36300.0
2006-01-20 13:50:00,37.49,37.51,37.44,37.48,51500.0,23.9475,23.9603,23.9156,23.9411,51500.0
2006-01-20 14:00:00,37.49,37.5,37.45,37.48,60900.0,23.9475,23.9539,23.922,23.9411,60900.0
2006-01-20 14:10:00,37.47,37.51,37.46,37.47,101400.0,23.9347,23.9603,23.9284,23.9347,101400.0
2006-01-20 14:20:00,37.46,37.5,37.45,37.46,83100.0,23.9284,23.9539,23.922,23.9284,83100.0
2006-01-20 14:30:00,37.46,37.48,37.41,37.43,42600.0,23.9284,23.9411,23.8964,23.9092,42600.0
2006-01-20 14:40:00,37.43,37.47,37.41,37.44,40800.0,23.9092,23.9347,23.8964,23.9156,40800.0
2006-01-20 14:50:00,37.43,37.49,37.39,37.4,87300.0,23.9092,23.9475,23.8836,23.89,87300.0
2006-01-20 15:00:00,37.4,37.43,37.37,37.43,48500.0,23.89,23.9092,23.8709,23.9092,48500.0
2006-01-20 15:10:00,37.45,37.45,37.35,37.41,101100.0,23.922,23.922,23.8581,23.8964,101100.0
2006-01-20 15:20:00,37.41,37.45,37.33,37.35,126600.0,23.8964,23.922,23.8453,23.8581,126600.0
2006-01-20 15:30:00,37.35,37.37,37.32,37.32,54300.0,23.8581,23.8709,23.8389,23.8389,54300.0
2006-01-20 15:40:00,37.33,37.33,37.19,37.22,126400.0,23.8453,23.8453,23.7559,23.7751,126400.0
2006-01-20 15:50:00,37.22,37.24,37.18,37.19,100600.0,23.7751,23.7878,23.7495,23.7559,100600.0
2006-01-23 09:30:00,37.34,37.52,37.31,37.43,49300.0,23.8517,23.9667,23.8325,23.9092,49300.0
2006-01-23 09:40:00,37.44,37.51,37.34,37.46,59000.0,23.9156,23.9603,23.8517,23.9284,59000.0
2006-01-23 09:50:00,37.44,37.5,37.41,37.46,33400.0,23.9156,23.9539,23.8964,23.9284,33400.0
2006-01-23 10:00:00,37.46,37.5,37.41,37.5,43000.0,23.9284,23.9539,23.8964,23.9539,43000.0
2006-01-23 10:10:00,37.5,37.54,37.43,37.44,39400.0,23.9539,23.9795,23.9092,23.9156,39400.0
2006-01-23 10:20:00,37.45,37.55,37.45,37.51,40600.0,23.922,23.9858,23.922,23.9603,40600.0
2006-01-23 10:30:00,37.5,37.52,37.41,37.45,27900.0,23.9539,23.9667,23.8964,23.922,27900.0
2006-01-23 10:40:00,37.44,37.51,37.43,37.45,33900.0,23.9156,23.9603,23.9092,23.922,33900.0
2006-01-23 10:50:00,37.45,37.49,37.43,37.49,22300.0,23.922,23.9475,23.9092,23.9475,22300.0
2006-01-23 11:00:00,37.49,37.5,37.48,37.49,5800.0,23.9475,23.9539,23.9411,23.9475,5800.0
2006-01-23 11:10:00,37.49,37.52,37.49,37.5,32700.0,23.9475,23.9667,23.9475,23.9539,32700.0
2006-01-23 11:20:00,37.49,37.5,37.46,37.5,15200.0,23.9475,23.9539,23.9284,23.9539,15200.0
2006-01-23 11:30:00,37.51,37.55,37.5,37.54,30500.0,23.9603,23.9858,23.9539,23.9795,30500.0
2006-01-23 11:40:00,37.54,37.55,37.5,37.51,14300.0,23.9795,23.9858,23.9539,23.9603,14300.0
2006-01-23 11:50:00,37.52,37.57,37.52,37.52,20300.0,23.9667,23.9986,23.9667,23.9667,20300.0
2006-01-23 12:00:00,37.54,37.57,37.44,37.44,23300.0,23.9795,23.9986,23.9156,23.9156,23300.0
2006-01-23 12:10:00,37.43,37.46,37.35,37.39,38000.0,23.9092,23.9284,23.8581,23.8836,38000.0
2006-01-23 12:20:00,37.39,37.48,37.35,37.47,23500.0,23.8836,23.9411,23.8581,23.9347,23500.0
2006-01-23 12:30:00,37.47,37.59,37.46,37.46,24200.0,23.9347,24.0114,23.9284,23.9284,24200.0
2006-01-23 12:40:00,37.45,37.46,37.36,37.38,29000.0,23.922,23.9284,23.8645,23.8773,29000.0
2006-01-23 12:50:00,37.38,37.52,37.33,37.49,14900.0,23.8773,23.9667,23.8453,23.9475,14900.0
2006-01-23 13:00:00,37.49,37.49,37.44,37.46,14000.0,23.9475,23.9475,23.9156,23.9284,14000.0
2006-01-23 13:10:00,37.46,37.5,37.45,37.5,18800.0,23.9284,23.9539,23.922,23.9539,18800.0
2006-01-23 13:20:00,37.52,37.58,37.5,37.57,15300.0,23.9667,24.005,23.9539,23.9986,15300.0
2006-01-23 13:30:00,37.57,37.59,37.52,37.52,15600.0,23.9986,24.0114,23.9667,23.9667,15600.0
2006-01-23 13:40:00,37.54,37.55,37.45,37.46,22400.0,23.9795,23.9858,23.922,23.9284,22400.0
2006-01-23 13:50:00,37.48,37.48,37.42,37.44,12700.0,23.9411,23.9411,23.9028,23.9156,12700.0
2006-01-23 14:00:00,37.45,37.52,37.45,37.47,14500.0,23.922,23.9667,23.922,23.9347,14500.0
2006-01-23 14:10:00,37.47,37.47,37.39,37.47,17700.0,23.9347,23.9347,23.8836,23.9347,17700.0
2006-01-23 14:20:00,37.47,37.52,37.4,37.41,23000.0,23.9347,23.9667,23.89,23.8964,23000.0
2006-01-23 14:30:00,37.41,37.49,37.38,37.47,23600.0,23.8964,23.9475,23.8773,23.9347,23600.0
2006-01-23 14:40:00,37.45,37.47,37.44,37.44,14600.0,23.922,23.9347,23.9156,23.9156,14600.0
2006-01-23 14:50:00,37.44,37.54,37.43,37.54,26300.0,23.9156,23.9795,23.9092,23.9795,26300.0
2006-01-23 15:00:00,37.54,37.57,37.49,37.54,23400.0,23.9795,23.9986,23.9475,23.9795,23400.0
2006-01-23 15:10:00,37.53,37.57,37.49,37.56,33100.0,23.9731,23.9986,23.9475,23.9922,33100.0
2006-01-23 15:20:00,37.58,37.63,37.53,37.54,39200.0,24.005,24.0369,23.9731,23.9795,39200.0
2006-01-23 15:30:00,37.56,37.59,37.51,37.51,30100.0,23.9922,24.0114,23.9603,23.9603,30100.0
2006-01-23 15:40:00,37.5,37.52,37.39,37.39,36400.0,23.9539,23.9667,23.8836,23.8836,36400.0
2006-01-23 15:50:00,37.4,37.47,37.38,37.45,64800.0,23.89,23.9347,23.8773,23.922,64800.0
2006-01-24 09:30:00,37.44,37.65,37.44,37.63,40000.0,23.9156,24.0497,23.9156,24.0369,40000.0
2006-01-24 09:40:00,37.64,37.76,37.63,37.76,36100.0,24.0433,24.12,24.0369,24.12,36100.0
2006-01-24 09:50:00,37.76,37.88,37.76,37.82,53900.0,24.12,24.1966,24.12,24.1583,53900.0
2006-01-24 10:00:00,37.82,37.85,37.81,37.83,25500.0,24.1583,24.1775,24.1519,24.1647,25500.0
2006-01-24 10:10:00,37.83,37.91,37.83,37.89,38600.0,24.1647,24.2158,24.1647,24.203,38600.0
2006-01-24 10:20:00,37.89,37.92,37.86,37.86,35000.0,24.203,24.2222,24.1839,24.1839,35000.0
2006-01-24 10:30:00,37.87,37.91,37.78,37.88,37600.0,24.1903,24.2158,24.1328,24.1966,37600.0
2006-01-24 10:40:00,37.88,37.91,37.81,37.89,29700.0,24.1966,24.2158,24.1519,24.203,29700.0
2006-01-24 10:50:00,37.88,37.89,37.82,37.86,23500.0,24.1966,24.203,24.1583,24.1839,23500.0
2006-01-24 11:00:00,37.85,37.9,37.81,37.84,34700.0,24.1775,24.2094,24.1519,24.1711,34700.0
2006-01-24 11:10:00,37.83,37.86,37.83,37.86,21600.0,24.1647,24.1839,24.1647,24.1839,21600.0
2006-01-24 11:20:00,37.86,37.94,37.86,37.93,32200.0,24.1839,24.235,24.1839,24.2286,32200.0
2006-01-24 11:30:00,37.93,37.94,37.91,37.92,17800.0,24.2286,24.235,24.2158,24.2222,17800.0
2006-01-24 11:40:00,37.91,37.97,37.9,37.9,37200.0,24.2158,24.2541,24.2094,24.2094,37200.0
2006-01-24 11:50:00,37.9,37.9,37.87,37.89,23600.0,24.2094,24.2094,24.1903,24.203,23600.0
2006-01-24 12:00:00,37.89,37.89,37.82,37.85,44700.0,24.203,24.203,24.1583,24.1775,44700.0
2006-01-24 12:10:00,37.85,37.9,37.84,37.85,42800.0,24.1775,24.2094,24.1711,24.1775,42800.0
2006-01-24 12:20:00,37.84,37.86,37.83,37.83,16800.0,24.1711,24.1839,24.1647,24.1647,16800.0
2006-01-24 12:30:00,37.82,37.88,37.82,37.86,36600.0,24.1583,24.1966,24.1583,24.1839,36600.0
2006-01-24 12:40:00,37.86,37.87,37.79,37.84,16000.0,24.1839,24.1903,24.1392,24.1711,16000.0
2006-01-24 12:50:00,37.85,37.89,37.83,37.83,31900.0,24.1775,24.203,24.1647,24.1647,31900.0
2006-01-24 13:00:00,37.83,37.88,37.8,37.8,16400.0,24.1647,24.1966,24.1455,24.1455,16400.0
2006-01-24 13:10:00,37.81,37.9,37.8,37.87,15700.0,24.1519,24.2094,24.1455,24.1903,15700.0
2006-01-24 13:20:00,37.88,37.88,37.84,37.86,16800.0,24.1966,24.1966,24.1711,24.1839,16800.0
2006-01-24 13:30:00,37.86,37.89,37.81,37.84,27200.0,24.1839,24.203,24.1519,24.1711,27200.0
2006-01-24 13:40:00,37.84,37.89,37.83,37.89,13200.0,24.1711,24.203,24.1647,24.203,13200.0
2006-01-24 13:50:00,37.89,37.93,37.87,37.93,34800.0,24.203,24.2286,24.1903,24.2286,34800.0
2006-01-24 14:00:00,37.92,37.95,37.88,37.94,59300.0,24.2222,24.2414,24.1966,24.235,59300.0
2006-01-24 14:10:00,37.94,37.95,37.89,37.9,50900.0,24.235,24.2414,24.203,24.2094,50900.0
2006-01-24 14:20:00,37.9,37.94,37.85,37.86,28000.0,24.2094,24.235,24.1775,24.1839,28000.0
2006-01-24 14:30:00,37.87,37.9,37.86,37.9,18500.0,24.1903,24.2094,24.1839,24.2094,18500.0
2006-01-24 14:40:00,37.9,37.93,37.86,37.87,46900.0,24.2094,24.2286,24.1839,24.1903,46900.0
2006-01-24 14:50:00,37.88,37.93,37.85,37.9,24100.0,24.1966,24.2286,24.1775,24.2094,24100.0
2006-01-24 15:00:00,37.9,37.91,37.89,37.89,24000.0,24.2094,24.2158,24.203,24.203,24000.0
2006-01-24 15:10:00,37.89,37.95,37.88,37.94,31200.0,24.203,24.2414,24.1966,24.235,31200.0
2006-01-24 15:20:00,37.94,37.96,37.93,37.96,15500.0,24.235,24.2477,24.2286,24.2477,15500.0
2006-01-24 15:30:00,37.97,38.0,37.94,38.0,161100.0,24.2541,24.2733,24.235,24.2733,161100.0
2006-01-24 15:40:00,37.99,38.07,37.99,38.07,141900.0,24.2669,24.318,24.2669,24.318,141900.0
2006-01-24 15:50:00,38.07,38.09,38.03,38.05,71600.0,24.318,24.3308,24.2925,24.3052,71600.0
2006-01-25 09:30:00,38.05,38.05,37.94,38.0,31900.0,24.3052,24.3052,24.235,24.2733,31900.0
2006-01-25 09:40:00,38.02,38.04,37.9,37.99,59900.0,24.2861,24.2988,24.2094,24.2669,59900.0
2006-01-25 09:50:00,37.99,38.05,37.97,38.01,33400.0,24.2669,24.3052,24.2541,24.2797,33400.0
2006-01-25 10:00:00,38.01,38.04,37.96,37.99,33500.0,24.2797,24.2988,24.2477,24.2669,33500.0
2006-01-25 10:10:00,38.0,38.03,37.93,38.0,43400.0,24.2733,24.2925,24.2286,24.2733,43400.0
2006-01-25 10:20:00,38.01,38.01,37.79,37.88,79700.0,24.2797,24.2797,24.1392,24.1966,79700.0
2006-01-25 10:30:00,37.88,37.9,37.81,37.86,56600.0,24.1966,24.2094,24.1519,24.1839,56600.0
2006-01-25 10:40:00,37.86,37.88,37.79,37.86,25600.0,24.1839,24.1966,24.1392,24.1839,25600.0
2006-01-25 10:50:00,37.87,37.91,37.86,37.89,30200.0,24.1903,24.2158,24.1839,24.203,30200.0
2006-01-25 11:00:00,37.89,37.92,37.86,37.87,36100.0,24.203,24.2222,24.1839,24.1903,36100.0
2006-01-25 11:10:00,37.89,37.9,37.87,37.89,32300.0,24.203,24.2094,24.1903,24.203,32300.0
2006-01-25 11:20:00,37.89,37.9,37.76,37.86,22800.0,24.203,24.2094,24.12,24.1839,22800.0
2006-01-25 11:30:00,37.86,37.88,37.74,37.74,36400.0,24.1839,24.1966,24.1072,24.1072,36400.0
2006-01-25 11:40:00,37.74,37.75,37.64,37.64,32600.0,24.1072,24.1136,24.0433,24.0433,32600.0
2006-01-25 11:50:00,37.65,37.65,37.52,37.55,41700.0,24.0497,24.0497,23.9667,23.9858,41700.0
2006-01-25 12:00:00,37.55,37.61,37.5,37.59,48500.0,23.9858,24.0242,23.9539,24.0114,48500.0
2006-01-25 12:10:00,37.6,37.61,37.53,37.54,44900.0,24.0178,24.0242,23.9731,23.9795,44900.0
2006-01-25 12:20:00,37.54,37.55,37.4,37.44,37000.0,23.9795,23.9858,23.89,23.9156,37000.0
2006-01-25 12:30:00,37.45,37.71,37.45,37.7,38000.0,23.922,24.088,23.922,24.0817,38000.0
2006-01-25 12:40:00,37.7,37.7,37.6,37.7,46200.0,24.0817,24.0817,24.0178,24.0817,46200.0
2006-01-25 12:50:00,37.69,37.78,37.69,37.72,94700.0,24.0753,24.1328,24.0753,24.0944,94700.0
2006-01-25 13:00:00,37.72,37.77,37.65,37.76,24500.0,24.0944,24.1264,24.0497,24.12,24500.0
2006-01-25 13:10:00,37.76,37.76,37.69,37.73,20300.0,24.12,24.12,24.0753,24.1008,20300.0
2006-01-25 13:20:00,37.73,37.77,37.62,37.64,24400.0,24.1008,24.1264,24.0306,24.0433,24400.0
2006-01-25 13:30:00,37.64,37.7,37.64,37.69,26400.0,24.0433,24.0817,24.0433,24.0753,26400.0
2006-01-25 13:40:00,37.69,37.72,37.6,37.61,19400.0,24.0753,24.0944,24.0178,24.0242,19400.0
2006-01-25 13:50:00,37.61,37.62,37.53,37.55,44200.0,24.0242,24.0306,23.9731,23.9858,44200.0
2006-01-25 14:00:00,37.55,37.55,37.44,37.54,49200.0,23.9858,23.9858,23.9156,23.9795,49200.0
2006-01-25 14:10:00,37.55,37.56,37.4,37.46,38900.0,23.9858,23.9922,23.89,23.9284,38900.0
2006-01-25 14:20:00,37.48,37.55,37.48,37.51,41600.0,23.9411,23.9858,23.9411,23.9603,41600.0
2006-01-25 14:30:00,37.51,37.54,37.47,37.5,36700.0,23.9603,23.9795,23.9347,23.9539,36700.0
2006-01-25 14:40:00,37.5,37.56,37.34,37.34,28900.0,23.9539,23.9922,23.8517,23.8517,28900.0
2006-01-25 14:50:00,37.34,37.38,37.26,37.29,31500.0,23.8517,23.8773,23.8006,23.8198,31500.0
2006-01-25 15:00:00,37.29,37.37,37.28,37.32,34400.0,23.8198,23.8709,23.8134,23.8389,34400.0
2006-01-25 15:10:00,37.32,37.44,37.32,37.44,33600.0,23.8389,23.9156,23.8389,23.9156,33600.0
2006-01-25 15:20:00,37.44,37.51,37.42,37.49,41600.0,23.9156,23.9603,23.9028,23.9475,41600.0
2006-01-25 15:30:00,37.49,37.51,37.42,37.5,55300.0,23.9475,23.9603,23.9028,23.9539,55300.0
2006-01-25 15:40:00,37.49,37.56,37.49,37.55,48900.0,23.9475,23.9922,23.9475,23.9858,48900.0
2006-01-25 15:50:00,37.54,37.6,37.53,37.56,72700.0,23.9795,24.0178,23.9731,23.9922,72700.0
2006-01-26 09:30:00,37.68,37.78,37.68,37.7,38600.0,24.0689,24.1328,24.0689,24.0817,38600.0
2006-01-26 09:40:00,37.7,37.71,37.46,37.46,43900.0,24.0817,24.088,23.9284,23.9284,43900.0
2006-01-26 09:50:00,37.46,37.55,37.4,37.44,36700.0,23.9284,23.9858,23.89,23.9156,36700.0
2006-01-26 10:00:00,37.45,37.54,37.43,37.54,26000.0,23.922,23.9795,23.9092,23.9795,26000.0
2006-01-26 10:10:00,37.53,37.55,37.46,37.5,58800.0,23.9731,23.9858,23.9284,23.9539,58800.0
2006-01-26 10:20:00,37.51,37.56,37.5,37.52,33100.0,23.9603,23.9922,23.9539,23.9667,33100.0
2006-01-26 10:30:00,37.53,37.56,37.45,37.48,28200.0,23.9731,23.9922,23.922,23.9411,28200.0
2006-01-26 10:40:00,37.49,37.52,37.46,37.51,23100.0,23.9475,23.9667,23.9284,23.9603,23100.0
2006-01-26 10:50:00,37.5,37.57,37.47,37.57,29400.0,23.9539,23.9986,23.9347,23.9986,29400.0
2006-01-26 11:00:00,37.57,37.6,37.5,37.51,34300.0,23.9986,24.0178,23.9539,23.9603,34300.0
2006-01-26 11:10:00,37.51,37.53,37.36,37.36,22000.0,23.9603,23.9731,23.8645,23.8645,22000.0
2006-01-26 11:20:00,37.36,37.48,37.36,37.48,22900.0,23.8645,23.9411,23.8645,23.9411,22900.0
2006-01-26 11:30:00,37.48,37.5,37.46,37.48,33000.0,23.9411,23.9539,23.9284,23.9411,33000.0
2006-01-26 11:40:00,37.48,37.48,37.43,37.45,17600.0,23.9411,23.9411,23.9092,23.922,17600.0
2006-01-26 11:50:00,37.43,37.47,37.4,37.47,26400.0,23.9092,23.9347,23.89,23.9347,26400.0
2006-01-26 12:00:00,37.47,37.53,37.45,37.49,31900.0,23.9347,23.9731,23.922,23.9475,31900.0
2006-01-26 12:10:00,37.49,37.49,37.41,37.43,10100.0,23.9475,23.9475,23.8964,23.9092,10100.0
2006-01-26 12:20:00,37.43,37.43,37.41,37.42,9700.0,23.9092,23.9092,23.8964,23.9028,9700.0
2006-01-26 12:30:00,37.42,37.47,37.42,37.43,24700.0,23.9028,23.9347,23.9028,23.9092,24700.0
2006-01-26 12:40:00,37.44,37.45,37.4,37.42,25400.0,23.9156,23.922,23.89,23.9028,25400.0
2006-01-26 12:50:00,37.42,37.43,37.35,37.35,20800.0,23.9028,23.9092,23.8581,23.8581,20800.0
2006-01-26 13:00:00,37.35,37.39,37.35,37.35,14900.0,23.8581,23.8836,23.8581,23.8581,14900.0
2006-01-26 13:10:00,37.35,37.36,37.32,37.35,30400.0,23.8581,23.8645,23.8389,23.8581,30400.0
2006-01-26 13:20:00,37.35,37.36,37.33,37.34,44800.0,23.8581,23.8645,23.8453,23.8517,44800.0
2006-01-26 13:30:00,37.32,37.35,37.29,37.29,28300.0,23.8389,23.8581,23.8198,23.8198,28300.0
2006-01-26 13:40:00,37.3,37.33,37.27,37.29,42700.0,23.8262,23.8453,23.807,23.8198,42700.0
2006-01-26 13:50:00,37.28,37.3,37.27,37.29,88100.0,23.8134,23.8262,23.807,23.8198,88100.0
2006-01-26 14:00:00,37.29,37.3,37.24,37.24,28400.0,23.8198,23.8262,23.7878,23.7878,28400.0
2006-01-26 14:10:00,37.23,37.27,37.22,37.26,27000.0,23.7814,23.807,23.7751,23.8006,27000.0
2006-01-26 14:20:00,37.26,37.26,37.23,37.24,19900.0,23.8006,23.8006,23.7814,23.7878,19900.0
2006-01-26 14:30:00,37.23,37.27,37.21,37.22,24900.0,23.7814,23.807,23.7687,23.7751,24900.0
2006-01-26 14:40:00,37.21,37.25,37.2,37.24,131000.0,23.7687,23.7942,23.7623,23.7878,131000.0
2006-01-26 14:50:00,37.24,37.29,37.23,37.24,33000.0,23.7878,23.8198,23.7814,23.7878,33000.0
2006-01-26 15:00:00,37.24,37.25,37.22,37.24,18500.0,23.7878,23.7942,23.7751,23.7878,18500.0
2006-01-26 15:10:00,37.24,37.24,37.21,37.24,17800.0,23.7878,23.7878,23.7687,23.7878,17800.0
2006-01-26 15:20:00,37.25,37.25,37.22,37.23,45100.0,23.7942,23.7942,23.7751,23.7814,45100.0
2006-01-26 15:30:00,37.23,37.24,37.2,37.22,36400.0,23.7814,23.7878,23.7623,23.7751,36400.0
2006-01-26 15:40:00,37.21,37.24,37.19,37.2,95800.0,23.7687,23.7878,23.7559,23.7623,95800.0
2006-01-26 15:50:00,37.17,37.22,37.14,37.18,144800.0,23.7431,23.7751,23.724,23.7495,144800.0
2006-01-27 09:30:00,37.16,37.29,37.12,37.26,46100.0,23.7367,23.8198,23.7112,23.8006,46100.0
2006-01-27 09:40:00,37.26,37.32,37.26,37.32,33300.0,23.8006,23.8389,23.8006,23.8389,33300.0
2006-01-27 09:50:00,37.33,37.38,37.3,37.31,29500.0,23.8453,23.8773,23.8262,23.8325,29500.0
2006-01-27 10:00:00,37.31,37.4,37.3,37.4,90300.0,23.8325,23.89,23.8262,23.89,90300.0
2006-01-27 10:10:00,37.4,37.5,37.36,37.47,53900.0,23.89,23.9539,23.8645,23.9347,53900.0
2006-01-27 10:20:00,37.47,37.53,37.37,37.47,24400.0,23.9347,23.9731,23.8709,23.9347,24400.0
2006-01-27 10:30:00,37.46,37.46,37.31,37.39,27600.0,23.9284,23.9284,23.8325,23.8836,27600.0
2006-01-27 10:40:00,37.4,37.4,37.37,37.4,35000.0,23.89,23.89,23.8709,23.89,35000.0
2006-01-27 10:50:00,37.4,37.43,37.37,37.41,49800.0,23.89,23.9092,23.8709,23.8964,49800.0
2006-01-27 11:00:00,37.41,37.42,37.35,37.36,42700.0,23.8964,23.9028,23.8581,23.8645,42700.0
2006-01-27 11:10:00,37.37,37.4,37.36,37.4,11900.0,23.8709,23.89,23.8645,23.89,11900.0
2006-01-27 11:20:00,37.4,37.4,37.38,37.4,33100.0,23.89,23.89,23.8773,23.89,33100.0
2006-01-27 11:30:00,37.4,37.4,37.35,37.39,27200.0,23.89,23.89,23.8581,23.8836,27200.0
2006-01-27 11:40:00,37.39,37.4,37.36,37.4,28100.0,23.8836,23.89,23.8645,23.89,28100.0
2006-01-27 11:50:00,37.4,37.42,37.37,37.38,31900.0,23.89,23.9028,23.8709,23.8773,31900.0
2006-01-27 12:00:00,37.38,37.4,37.37,37.4,24800.0,23.8773,23.89,23.8709,23.89,24800.0
2006-01-27 12:10:00,37.4,37.45,37.4,37.43,49700.0,23.89,23.922,23.89,23.9092,49700.0
2006-01-27 12:20:00,37.43,37.49,37.42,37.46,17000.0,23.9092,23.9475,23.9028,23.9284,17000.0
2006-01-27 12:30:00,37.46,37.5,37.46,37.49,7800.0,23.9284,23.9539,23.9284,23.9475,7800.0
2006-01-27 12:40:00,37.5,37.53,37.49,37.52,17100.0,23.9539,23.9731,23.9475,23.9667,17100.0
2006-01-27 12:50:00,37.52,37.52,37.49,37.51,9000.0,23.9667,23.9667,23.9475,23.9603,9000.0
2006-01-27 13:00:00,37.51,37.53,37.49,37.49,14600.0,23.9603,23.9731,23.9475,23.9475,14600.0
2006-01-27 13:10:00,37.49,37.49,37.41,37.44,24600.0,23.9475,23.9475,23.8964,23.9156,24600.0
2006-01-27 13:20:00,37.44,37.46,37.39,37.39,21200.0,23.9156,23.9284,23.8836,23.8836,21200.0
2006-01-27 13:30:00,37.39,37.4,37.36,37.38,19800.0,23.8836,23.89,23.8645,23.8773,19800.0
2006-01-27 13:40:00,37.39,37.39,37.35,37.36,14900.0,23.8836,23.8836,23.8581,23.8645,14900.0
2006-01-27 13:50:00,37.36,37.4,37.36,37.4,33000.0,23.8645,23.89,23.8645,23.89,33000.0
2006-01-27 14:00:00,37.4,37.4,37.36,37.36,25000.0,23.89,23.89,23.8645,23.8645,25000.0
2006-01-27 14:10:00,37.36,37.39,37.34,37.39,10300.0,23.8645,23.8836,23.8517,23.8836,10300.0
2006-01-27 14:20:00,37.39,37.4,37.39,37.4,21900.0,23.8836,23.89,23.8836,23.89,21900.0
2006-01-27 14:30:00,37.4,37.4,37.38,37.39,20800.0,23.89,23.89,23.8773,23.8836,20800.0
2006-01-27 14:40:00,37.39,37.4,37.38,37.38,18000.0,23.8836,23.89,23.8773,23.8773,18000.0
2006-01-27 14:50:00,37.39,37.4,37.39,37.4,25800.0,23.8836,23.89,23.8836,23.89,25800.0
2006-01-27 15:00:00,37.4,37.41,37.39,37.4,37500.0,23.89,23.8964,23.8836,23.89,37500.0
2006-01-27 15:10:00,37.4,37.41,37.39,37.41,20900.0,23.89,23.8964,23.8836,23.8964,20900.0
2006-01-27 15:20:00,37.4,37.41,37.39,37.4,15100.0,23.89,23.8964,23.8836,23.89,15100.0
2006-01-27 15:30:00,37.4,37.4,37.39,37.39,18700.0,23.89,23.89,23.8836,23.8836,18700.0
2006-01-27 15:40:00,37.4,37.45,37.4,37.44,128500.0,23.89,23.922,23.89,23.9156,128500.0
2006-01-27 15:50:00,37.43,37.45,37.35,37.35,128400.0,23.9092,23.922,23.8581,23.8581,128400.0
2006-01-30 09:30:00,37.38,37.38,37.29,37.37,38700.0,23.8773,23.8773,23.8198,23.8709,38700.0
2006-01-30 09:40:00,37.37,37.4,37.28,37.39,17400.0,23.8709,23.89,23.8134,23.8836,17400.0
2006-01-30 09:50:00,37.39,37.4,37.37,37.37,25200.0,23.8836,23.89,23.8709,23.8709,25200.0
2006-01-30 10:00:00,37.37,37.39,37.36,37.37,26900.0,23.8709,23.8836,23.8645,23.8709,26900.0
2006-01-30 10:10:00,37.39,37.55,37.39,37.54,111200.0,23.8836,23.9858,23.8836,23.9795,111200.0
2006-01-30 10:20:00,37.54,37.55,37.47,37.5,36600.0,23.9795,23.9858,23.9347,23.9539,36600.0
2006-01-30 10:30:00,37.5,37.51,37.47,37.47,18900.0,23.9539,23.9603,23.9347,23.9347,18900.0
2006-01-30 10:40:00,37.47,37.5,37.46,37.5,19100.0,23.9347,23.9539,23.9284,23.9539,19100.0
2006-01-30 10:50:00,37.5,37.55,37.5,37.55,25000.0,23.9539,23.9858,23.9539,23.9858,25000.0
2006-01-30 11:00:00,37.54,37.56,37.52,37.55,30800.0,23.9795,23.9922,23.9667,23.9858,30800.0
2006-01-30 11:10:00,37.55,37.57,37.54,37.57,20900.0,23.9858,23.9986,23.9795,23.9986,20900.0
2006-01-30 11:20:00,37.58,37.58,37.56,37.56,13700.0,24.005,24.005,23.9922,23.9922,13700.0
2006-01-30 11:30:00,37.56,37.57,37.53,37.53,15500.0,23.9922,23.9986,23.9731,23.9731,15500.0
2006-01-30 11:40:00,37.53,37.53,37.5,37.53,14800.0,23.9731,23.9731,23.9539,23.9731,14800.0
2006-01-30 11:50:00,37.54,37.55,37.52,37.53,13300.0,23.9795,23.9858,23.9667,23.9731,13300.0
2006-01-30 12:00:00,37.53,37.58,37.52,37.57,22900.0,23.9731,24.005,23.9667,23.9986,22900.0
2006-01-30 12:10:00,37.56,37.59,37.56,37.58,15200.0,23.9922,24.0114,23.9922,24.005,15200.0
2006-01-30 12:20:00,37.59,37.62,37.59,37.6,47500.0,24.0114,24.0306,24.0114,24.0178,47500.0
2006-01-30 12:30:00,37.61,37.67,37.6,37.66,45500.0,24.0242,24.0625,24.0178,24.0561,45500.0
2006-01-30 12:40:00,37.66,37.67,37.6,37.61,16200.0,24.0561,24.0625,24.0178,24.0242,16200.0
2006-01-30 12:50:00,37.62,37.65,37.61,37.63,11500.0,24.0306,24.0497,24.0242,24.0369,11500.0
2006-01-30 13:00:00,37.64,37.67,37.63,37.64,46000.0,24.0433,24.0625,24.0369,24.0433,46000.0
2006-01-30 13:10:00,37.64,37.67,37.63,37.67,11200.0,24.0433,24.0625,24.0369,24.0625,11200.0
2006-01-30 13:20:00,37.67,37.69,37.66,37.68,18200.0,24.0625,24.0753,24.0561,24.0689,18200.0
2006-01-30 13:30:00,37.67,37.69,37.65,37.67,14300.0,24.0625,24.0753,24.0497,24.0625,14300.0
2006-01-30 13:40:00,37.67,37.72,37.67,37.69,20600.0,24.0625,24.0944,24.0625,24.0753,20600.0
2006-01-30 13:50:00,37.69,37.7,37.62,37.62,22300.0,24.0753,24.0817,24.0306,24.0306,22300.0
2006-01-30 14:00:00,37.62,37.67,37.61,37.63,16100.0,24.0306,24.0625,24.0242,24.0369,16100.0
2006-01-30 14:10:00,37.63,37.63,37.59,37.59,14200.0,24.0369,24.0369,24.0114,24.0114,14200.0
2006-01-30 14:20:00,37.59,37.59,37.54,37.54,21300.0,24.0114,24.0114,23.9795,23.9795,21300.0
2006-01-30 14:30:00,37.54,37.55,37.53,37.55,16900.0,23.9795,23.9858,23.9731,23.9858,16900.0
2006-01-30 14:40:00,37.55,37.56,37.52,37.53,20400.0,23.9858,23.9922,23.9667,23.9731,20400.0
2006-01-30 14:50:00,37.54,37.54,37.52,37.53,16800.0,23.9795,23.9795,23.9667,23.9731,16800.0
2006-01-30 15:00:00,37.53,37.53,37.47,37.49,26100.0,23.9731,23.9731,23.9347,23.9475,26100.0
2006-01-30 15:10:00,37.49,37.5,37.44,37.45,27300.0,23.9475,23.9539,23.9156,23.922,27300.0
2006-01-30 15:20:00,37.45,37.51,37.44,37.5,34800.0,23.922,23.9603,23.9156,23.9539,34800.0
2006-01-30 15:30:00,37.49,37.5,37.46,37.5,35200.0,23.9475,23.9539,23.9284,23.9539,35200.0
2006-01-30 15:40:00,37.5,37.51,37.46,37.46,46300.0,23.9539,23.9603,23.9284,23.9284,46300.0
2006-01-30 15:50:00,37.46,37.48,37.42,37.44,46100.0,23.9284,23.9411,23.9028,23.9156,46100.0
2006-01-31 09:30:00,37.4,37.61,37.4,37.55,31700.0,23.89,24.0242,23.89,23.9858,31700.0
2006-01-31 09:40:00,37.53,37.63,37.35,37.44,28700.0,23.9731,24.0369,23.8581,23.9156,28700.0
2006-01-31 09:50:00,37.43,37.47,37.33,37.37,26100.0,23.9092,23.9347,23.8453,23.8709,26100.0
2006-01-31 10:00:00,37.37,37.42,37.25,37.28,43600.0,23.8709,23.9028,23.7942,23.8134,43600.0
2006-01-31 10:10:00,37.27,37.34,37.23,37.27,30500.0,23.807,23.8517,23.7814,23.807,30500.0
2006-01-31 10:20:00,37.27,37.27,37.21,37.22,22100.0,23.807,23.807,23.7687,23.7751,22100.0
2006-01-31 10:30:00,37.22,37.31,37.2,37.2,28800.0,23.7751,23.8325,23.7623,23.7623,28800.0
2006-01-31 10:40:00,37.16,37.23,37.15,37.23,17300.0,23.7367,23.7814,23.7303,23.7814,17300.0
2006-01-31 10:50:00,37.24,37.28,37.24,37.24,21100.0,23.7878,23.8134,23.7878,23.7878,21100.0
2006-01-31 11:00:00,37.25,37.27,37.16,37.22,20000.0,23.7942,23.807,23.7367,23.7751,20000.0
2006-01-31 11:10:00,37.22,37.24,37.21,37.22,29600.0,23.7751,23.7878,23.7687,23.7751,29600.0
2006-01-31 11:20:00,37.22,37.29,37.22,37.25,22700.0,23.7751,23.8198,23.7751,23.7942,22700.0
2006-01-31 11:30:00,37.25,37.25,37.18,37.22,12700.0,23.7942,23.7942,23.7495,23.7751,12700.0
2006-01-31 11:40:00,37.21,37.23,37.2,37.21,15200.0,23.7687,23.7814,23.7623,23.7687,15200.0
2006-01-31 11:50:00,37.21,37.22,37.18,37.18,20100.0,23.7687,23.7751,23.7495,23.7495,20100.0
2006-01-31 12:00:00,37.19,37.2,37.16,37.18,19100.0,23.7559,23.7623,23.7367,23.7495,19100.0
2006-01-31 12:10:00,37.19,37.19,37.16,37.18,12500.0,23.7559,23.7559,23.7367,23.7495,12500.0
2006-01-31 12:20:00,37.19,37.2,37.18,37.2,17500.0,23.7559,23.7623,23.7495,23.7623,17500.0
2006-01-31 12:30:00,37.2,37.25,37.2,37.23,25200.0,23.7623,23.7942,23.7623,23.7814,25200.0
2006-01-31 12:40:00,37.23,37.25,37.21,37.25,24400.0,23.7814,23.7942,23.7687,23.7942,24400.0
2006-01-31 12:50:00,37.26,37.3,37.26,37.3,13800.0,23.8006,23.8262,23.8006,23.8262,13800.0
2006-01-31 13:00:00,37.3,37.35,37.29,37.31,46400.0,23.8262,23.8581,23.8198,23.8325,46400.0
2006-01-31 13:10:00,37.31,37.38,37.3,37.37,36600.0,23.8325,23.8773,23.8262,23.8709,36600.0
2006-01-31 13:20:00,37.36,37.39,37.34,37.34,16300.0,23.8645,23.8836,23.8517,23.8517,16300.0
2006-01-31 13:30:00,37.34,37.43,37.31,37.41,19500.0,23.8517,23.9092,23.8325,23.8964,19500.0
2006-01-31 13:40:00,37.41,37.42,37.39,37.41,18400.0,23.8964,23.9028,23.8836,23.8964,18400.0
2006-01-31 13:50:00,37.41,37.43,37.4,37.41,21100.0,23.8964,23.9092,23.89,23.8964,21100.0
2006-01-31 14:00:00,37.41,37.42,37.36,37.38,13500.0,23.8964,23.9028,23.8645,23.8773,13500.0
2006-01-31 14:10:00,37.38,37.5,37.33,37.35,36000.0,23.8773,23.9539,23.8453,23.8581,36000.0
2006-01-31 14:20:00,37.35,37.36,37.25,37.29,46600.0,23.8581,23.8645,23.7942,23.8198,46600.0
2006-01-31 14:30:00,37.29,37.34,37.24,37.34,29700.0,23.8198,23.8517,23.7878,23.8517,29700.0
2006-01-31 14:40:00,37.35,37.48,37.34,37.4,31900.0,23.8581,23.9411,23.8517,23.89,31900.0
2006-01-31 14:50:00,37.4,37.49,37.37,37.46,35000.0,23.89,23.9475,23.8709,23.9284,35000.0
2006-01-31 15:00:00,37.45,37.54,37.4,37.45,61500.0,23.922,23.9795,23.89,23.922,61500.0
2006-01-31 15:10:00,37.46,37.48,37.45,37.47,27900.0,23.9284,23.9411,23.922,23.9347,27900.0
2006-01-31 15:20:00,37.46,37.53,37.46,37.53,39000.0,23.9284,23.9731,23.9284,23.9731,39000.0
2006-01-31 15:30:00,37.53,37.55,37.38,37.38,44700.0,23.9731,23.9858,23.8773,23.8773,44700.0
2006-01-31 15:40:00,37.39,37.43,37.34,37.34,67800.0,23.8836,23.9092,23.8517,23.8517,67800.0
2006-01-31 15:50:00,37.33,37.35,37.3,37.31,83800.0,23.8453,23.8581,23.8262,23.8325,83800.0
2006-02-01 09:30:00,37.31,37.4,37.31,37.4,49600.0,23.8325,23.89,23.8325,23.89,49600.0
2006-02-01 09:40:00,37.4,37.41,37.3,37.39,42400.0,23.89,23.8964,23.8262,23.8836,42400.0
2006-02-01 09:50:00,37.38,37.4,37.3,37.39,26200.0,23.8773,23.89,23.8262,23.8836,26200.0
2006-02-01 10:00:00,37.37,37.38,37.27,37.38,32200.0,23.8709,23.8773,23.807,23.8773,32200.0
2006-02-01 10:10:00,37.38,37.42,37.35,37.42,26400.0,23.8773,23.9028,23.8581,23.9028,26400.0
2006-02-01 10:20:00,37.42,37.55,37.42,37.49,43300.0,23.9028,23.9858,23.9028,23.9475,43300.0
2006-02-01 10:30:00,37.49,37.52,37.44,37.46,25800.0,23.9475,23.9667,23.9156,23.9284,25800.0
2006-02-01 10:40:00,37.47,37.5,37.43,37.45,29900.0,23.9347,23.9539,23.9092,23.922,29900.0
2006-02-01 10:50:00,37.45,37.5,37.45,37.49,23300.0,23.922,23.9539,23.922,23.9475,23300.0
2006-02-01 11:00:00,37.49,37.57,37.49,37.57,20200.0,23.9475,23.9986,23.9475,23.9986,20200.0
2006-02-01 11:10:00,37.56,37.57,37.46,37.47,27600.0,23.9922,23.9986,23.9284,23.9347,27600.0
2006-02-01 11:20:00,37.48,37.51,37.42,37.48,17800.0,23.9411,23.9603,23.9028,23.9411,17800.0
2006-02-01 11:30:00,37.45,37.55,37.42,37.54,25500.0,23.922,23.9858,23.9028,23.9795,25500.0
2006-02-01 11:40:00,37.54,37.55,37.46,37.49,23500.0,23.9795,23.9858,23.9284,23.9475,23500.0
2006-02-01 11:50:00,37.48,37.57,37.45,37.46,32300.0,23.9411,23.9986,23.922,23.9284,32300.0
2006-02-01 12:00:00,37.47,37.51,37.47,37.51,15700.0,23.9347,23.9603,23.9347,23.9603,15700.0
2006-02-01 12:10:00,37.5,37.52,37.47,37.52,20700.0,23.9539,23.9667,23.9347,23.9667,20700.0
2006-02-01 12:20:00,37.51,37.56,37.51,37.56,15200.0,23.9603,23.9922,23.9603,23.9922,15200.0
2006-02-01 12:30:00,37.56,37.6,37.52,37.52,17200.0,23.9922,24.0178,23.9667,23.9667,17200.0
2006-02-01 12:40:00,37.51,37.59,37.48,37.58,7100.0,23.9603,24.0114,23.9411,24.005,7100.0
2006-02-01 12:50:00,37.59,37.61,37.57,37.6,12900.0,24.0114,24.0242,23.9986,24.0178,12900.0
2006-02-01 13:00:00,37.6,37.64,37.6,37.64,14500.0,24.0178,24.0433,24.0178,24.0433,14500.0
2006-02-01 13:10:00,37.63,37.64,37.57,37.58,26200.0,24.0369,24.0433,23.9986,24.005,26200.0
2006-02-01 13:20:00,37.57,37.61,37.54,37.61,22800.0,23.9986,24.0242,23.9795,24.0242,22800.0
2006-02-01 13:30:00,37.61,37.61,37.46,37.53,34300.0,24.0242,24.0242,23.9284,23.9731,34300.0
2006-02-01 13:40:00,37.53,37.56,37.51,37.54,10800.0,23.9731,23.9922,23.9603,23.9795,10800.0
2006-02-01 13:50:00,37.53,37.6,37.52,37.6,13200.0,23.9731,24.0178,23.9667,24.0178,13200.0
2006-02-01 14:00:00,37.58,37.6,37.54,37.55,33800.0,24.005,24.0178,23.9795,23.9858,33800.0
2006-02-01 14:10:00,37.55,37.62,37.54,37.61,8400.0,23.9858,24.0306,23.9795,24.0242,8400.0
2006-02-01 14:20:00,37.61,37.61,37.53,37.57,36400.0,24.0242,24.0242,23.9731,23.9986,36400.0
2006-02-01 14:30:00,37.58,37.65,37.57,37.59,26500.0,24.005,24.0497,23.9986,24.0114,26500.0
2006-02-01 14:40:00,37.59,37.64,37.54,37.64,57400.0,24.0114,24.0433,23.9795,24.0433,57400.0
2006-02-01 14:50:00,37.64,37.69,37.62,37.69,20300.0,24.0433,24.0753,24.0306,24.0753,20300.0
2006-02-01 15:00:00,37.7,37.76,37.69,37.75,27300.0,24.0817,24.12,24.0753,24.1136,27300.0
2006-02-01 15:10:00,37.75,37.77,37.69,37.69,35200.0,24.1136,24.1264,24.0753,24.0753,35200.0
2006-02-01 15:20:00,37.69,37.75,37.67,37.69,28000.0,24.0753,24.1136,24.0625,24.0753,28000.0
2006-02-01 15:30:00,37.7,37.74,37.66,37.69,61100.0,24.0817,24.1072,24.0561,24.0753,61100.0
2006-02-01 15:40:00,37.68,37.7,37.66,37.68,62100.0,24.0689,24.0817,24.0561,24.0689,62100.0
2006-02-01 15:50:00,37.67,37.69,37.64,37.68,76000.0,24.0625,24.0753,24.0433,24.0689,76000.0
2006-02-02 09:30:00,37.64,37.64,37.5,37.5,34400.0,24.0433,24.0433,23.9539,23.9539,34400.0
2006-02-02 09:40:00,37.48,37.58,37.44,37.56,24600.0,23.9411,24.005,23.9156,23.9922,24600.0
2006-02-02 09:50:00,37.56,37.57,37.46,37.53,17000.0,23.9922,23.9986,23.9284,23.9731,17000.0
2006-02-02 10:00:00,37.53,37.58,37.45,37.54,18500.0,23.9731,24.005,23.922,23.9795,18500.0
2006-02-02 10:10:00,37.56,37.56,37.45,37.5,16100.0,23.9922,23.9922,23.922,23.9539,16100.0
2006-02-02 10:20:00,37.52,37.59,37.5,37.53,23500.0,23.9667,24.0114,23.9539,23.9731,23500.0
2006-02-02 10:30:00,37.53,37.57,37.47,37.48,25200.0,23.9731,23.9986,23.9347,23.9411,25200.0
2006-02-02 10:40:00,37.46,37.47,37.4,37.4,31500.0,23.9284,23.9347,23.89,23.89,31500.0
2006-02-02 10:50:00,37.4,37.41,37.34,37.38,29400.0,23.89,23.8964,23.8517,23.8773,29400.0
2006-02-02 11:00:00,37.38,37.39,37.14,37.15,28000.0,23.8773,23.8836,23.724,23.7303,28000.0
2006-02-02 11:10:00,37.14,37.19,37.1,37.14,29000.0,23.724,23.7559,23.6984,23.724,29000.0
2006-02-02 11:20:00,37.14,37.14,36.92,36.99,32000.0,23.724,23.724,23.5834,23.6281,32000.0
2006-02-02 11:30:00,37.01,37.15,36.99,37.12,41700.0,23.6409,23.7303,23.6281,23.7112,41700.0
2006-02-02 11:40:00,37.12,37.24,37.12,37.2,29900.0,23.7112,23.7878,23.7112,23.7623,29900.0
2006-02-02 11:50:00,37.21,37.22,37.17,37.21,25200.0,23.7687,23.7751,23.7431,23.7687,25200.0
2006-02-02 12:00:00,37.21,37.28,37.16,37.24,21400.0,23.7687,23.8134,23.7367,23.7878,21400.0
2006-02-02 12:10:00,37.22,37.22,37.14,37.16,13700.0,23.7751,23.7751,23.724,23.7367,13700.0
2006-02-02 12:20:00,37.16,37.19,37.07,37.08,18500.0,23.7367,23.7559,23.6792,23.6856,18500.0
2006-02-02 12:30:00,37.08,37.1,37.0,37.0,24200.0,23.6856,23.6984,23.6345,23.6345,24200.0
2006-02-02 12:40:00,37.01,37.03,36.93,36.94,22000.0,23.6409,23.6537,23.5898,23.5962,22000.0
2006-02-02 12:50:00,36.95,37.04,36.91,36.93,18600.0,23.6026,23.6601,23.577,23.5898,18600.0
2006-02-02 13:00:00,36.93,36.95,36.82,36.82,40200.0,23.5898,23.6026,23.5195,23.5195,40200.0
2006-02-02 13:10:00,36.82,36.88,36.81,36.87,35100.0,23.5195,23.5579,23.5132,23.5515,35100.0
2006-02-02 13:20:00,36.87,36.9,36.83,36.85,45300.0,23.5515,23.5706,23.5259,23.5387,45300.0
2006-02-02 13:30:00,36.83,36.9,36.83,36.9,69200.0,23.5259,23.5706,23.5259,23.5706,69200.0
2006-02-02 13:40:00,36.9,36.9,36.83,36.87,30600.0,23.5706,23.5706,23.5259,23.5515,30600.0
2006-02-02 13:50:00,36.88,36.88,36.83,36.84,26000.0,23.5579,23.5579,23.5259,23.5323,26000.0
2006-02-02 14:00:00,36.85,36.91,36.85,36.9,34000.0,23.5387,23.577,23.5387,23.5706,34000.0
2006-02-02 14:10:00,36.9,36.94,36.85,36.88,33400.0,23.5706,23.5962,23.5387,23.5579,33400.0
2006-02-02 14:20:00,36.89,36.89,36.81,36.82,19700.0,23.5643,23.5643,23.5132,23.5195,19700.0
2006-02-02 14:30:00,36.82,36.9,36.8,36.9,26100.0,23.5195,23.5706,23.5068,23.5706,26100.0
2006-02-02 14:40:00,36.89,36.92,36.88,36.9,27700.0,23.5643,23.5834,23.5579,23.5706,27700.0
2006-02-02 14:50:00,36.9,36.94,36.89,36.93,38400.0,23.5706,23.5962,23.5643,23.5898,38400.0
2006-02-02 15:00:00,36.93,36.96,36.88,36.96,39700.0,23.5898,23.609,23.5579,23.609,39700.0
2006-02-02 15:10:00,36.98,36.98,36.89,36.93,51400.0,23.6217,23.6217,23.5643,23.5898,51400.0
2006-02-02 15:20:00,36.93,36.93,36.87,36.89,43700.0,23.5898,23.5898,23.5515,23.5643,43700.0
2006-02-02 15:30:00,36.9,36.91,36.88,36.9,41400.0,23.5706,23.577,23.5579,23.5706,41400.0
2006-02-02 15:40:00,36.9,36.91,36.88,36.9,71200.0,23.5706,23.577,23.5579,23.5706,71200.0
2006-02-02 15:50:00,36.91,36.94,36.89,36.89,67900.0,23.577,23.5962,23.5643,23.5643,67900.0
2006-02-03 09:30:00,36.67,36.72,36.53,36.53,45800.0,23.4237,23.4557,23.3343,23.3343,45800.0
2006-02-03 09:40:00,36.53,36.68,36.51,36.66,26300.0,23.3343,23.4301,23.3215,23.4173,26300.0
2006-02-03 09:50:00,36.66,36.71,36.59,36.61,38100.0,23.4173,23.4493,23.3726,23.3854,38100.0
2006-02-03 10:00:00,36.61,36.72,36.54,36.56,53300.0,23.3854,23.4557,23.3407,23.3535,53300.0
2006-02-03 10:10:00,36.57,36.65,36.51,36.64,48700.0,23.3599,23.411,23.3215,23.4046,48700.0
2006-02-03 10:20:00,36.63,36.68,36.56,36.68,13600.0,23.3982,23.4301,23.3535,23.4301,13600.0
2006-02-03 10:30:00,36.69,36.75,36.68,36.72,28400.0,23.4365,23.4748,23.4301,23.4557,28400.0
2006-02-03 10:40:00,36.73,36.86,36.73,36.84,40700.0,23.4621,23.5451,23.4621,23.5323,40700.0
2006-02-03 10:50:00,36.84,36.93,36.84,36.89,24700.0,23.5323,23.5898,23.5323,23.5643,24700.0
2006-02-03 11:00:00,36.91,36.95,36.9,36.94,19600.0,23.577,23.6026,23.5706,23.5962,19600.0
2006-02-03 11:10:00,36.93,36.95,36.8,36.84,57100.0,23.5898,23.6026,23.5068,23.5323,57100.0
2006-02-03 11:20:00,36.84,36.85,36.79,36.79,45400.0,23.5323,23.5387,23.5004,23.5004,45400.0
2006-02-03 11:30:00,36.79,36.86,36.74,36.83,24500.0,23.5004,23.5451,23.4684,23.5259,24500.0
2006-02-03 11:40:00,36.83,36.84,36.64,36.65,86900.0,23.5259,23.5323,23.4046,23.411,86900.0
2006-02-03 11:50:00,36.65,36.73,36.65,36.71,14900.0,23.411,23.4621,23.411,23.4493,14900.0
2006-02-03 12:00:00,36.71,36.73,36.7,36.7,21800.0,23.4493,23.4621,23.4429,23.4429,21800.0
2006-02-03 12:10:00,36.7,36.7,36.61,36.61,50800.0,23.4429,23.4429,23.3854,23.3854,50800.0
2006-02-03 12:20:00,36.61,36.7,36.61,36.69,18900.0,23.3854,23.4429,23.3854,23.4365,18900.0
2006-02-03 12:30:00,36.69,36.76,36.69,36.74,31000.0,23.4365,23.4812,23.4365,23.4684,31000.0
2006-02-03 12:40:00,36.76,36.78,36.73,36.77,12700.0,23.4812,23.494,23.4621,23.4876,12700.0
2006-02-03 12:50:00,36.78,36.82,36.77,36.82,17200.0,23.494,23.5195,23.4876,23.5195,17200.0
2006-02-03 13:00:00,36.82,36.85,36.78,36.8,25400.0,23.5195,23.5387,23.494,23.5068,25400.0
2006-02-03 13:10:00,36.81,36.88,36.81,36.87,22900.0,23.5132,23.5579,23.5132,23.5515,22900.0
2006-02-03 13:20:00,36.88,36.94,36.87,36.94,30300.0,23.5579,23.5962,23.5515,23.5962,30300.0
2006-02-03 13:30:00,36.93,36.94,36.91,36.92,17800.0,23.5898,23.5962,23.577,23.5834,17800.0
2006-02-03 13:40:00,36.92,36.92,36.85,36.85,23900.0,23.5834,23.5834,23.5387,23.5387,23900.0
2006-02-03 13:50:00,36.88,36.91,36.86,36.89,9800.0,23.5579,23.577,23.5451,23.5643,9800.0
2006-02-03 14:00:00,36.88,36.94,36.87,36.94,20100.0,23.5579,23.5962,23.5515,23.5962,20100.0
2006-02-03 14:10:00,36.94,36.94,36.83,36.84,43700.0,23.5962,23.5962,23.5259,23.5323,43700.0
2006-02-03 14:20:00,36.84,36.86,36.82,36.83,30400.0,23.5323,23.5451,23.5195,23.5259,30400.0
2006-02-03 14:30:00,36.83,36.9,36.83,36.89,22400.0,23.5259,23.5706,23.5259,23.5643,22400.0
2006-02-03 14:40:00,36.89,36.9,36.83,36.88,39700.0,23.5643,23.5706,23.5259,23.5579,39700.0
2006-02-03 14:50:00,36.88,36.9,36.82,36.84,38000.0,23.5579,23.5706,23.5195,23.5323,38000.0
2006-02-03 15:00:00,36.84,36.96,36.83,36.95,41700.0,23.5323,23.609,23.5259,23.6026,41700.0
2006-02-03 15:10:00,36.95,36.95,36.87,36.89,30500.0,23.6026,23.6026,23.5515,23.5643,30500.0
2006-02-03 15:20:00,36.87,36.9,36.86,36.87,27300.0,23.5515,23.5706,23.5451,23.5515,27300.0
2006-02-03 15:30:00,36.87,36.87,36.71,36.77,46000.0,23.5515,23.5515,23.4493,23.4876,46000.0
2006-02-03 15:40:00,36.78,36.78,36.75,36.77,61400.0,23.494,23.494,23.4748,23.4876,61400.0
2006-02-03 15:50:00,36.77,36.78,36.67,36.77,71300.0,23.4876,23.494,23.4237,23.4876,71300.0
2006-02-06 09:30:00,36.67,36.86,36.65,36.68,36200.0,23.4237,23.5451,23.411,23.4301,36200.0
2006-02-06 09:40:00,36.69,36.83,36.69,36.82,13800.0,23.4365,23.5259,23.4365,23.5195,13800.0
2006-02-06 09:50:00,36.82,37.02,36.81,36.95,30200.0,23.5195,23.6473,23.5132,23.6026,30200.0
2006-02-06 10:00:00,36.95,36.98,36.92,36.95,15200.0,23.6026,23.6217,23.5834,23.6026,15200.0
2006-02-06 10:10:00,36.95,36.98,36.9,36.92,25700.0,23.6026,23.6217,23.5706,23.5834,25700.0
2006-02-06 10:20:00,36.92,36.98,36.91,36.94,19700.0,23.5834,23.6217,23.577,23.5962,19700.0
2006-02-06 10:30:00,36.94,37.02,36.94,37.01,32300.0,23.5962,23.6473,23.5962,23.6409,32300.0
2006-02-06 10:40:00,37.03,37.05,36.93,36.93,34000.0,23.6537,23.6665,23.5898,23.5898,34000.0
2006-02-06 10:50:00,36.94,37.02,36.94,37.0,24000.0,23.5962,23.6473,23.5962,23.6345,24000.0
2006-02-06 11:00:00,37.0,37.04,36.99,37.04,18800.0,23.6345,23.6601,23.6281,23.6601,18800.0
2006-02-06 11:10:00,37.02,37.04,37.0,37.0,18400.0,23.6473,23.6601,23.6345,23.6345,18400.0
2006-02-06 11:20:00,36.99,37.02,36.98,37.0,10200.0,23.6281,23.6473,23.6217,23.6345,10200.0
2006-02-06 11:30:00,36.99,37.0,36.96,36.99,15100.0,23.6281,23.6345,23.609,23.6281,15100.0
2006-02-06 11:40:00,36.99,36.99,36.92,36.93,29500.0,23.6281,23.6281,23.5834,23.5898,29500.0
2006-02-06 11:50:00,36.93,36.96,36.93,36.95,17600.0,23.5898,23.609,23.5898,23.6026,17600.0
2006-02-06 12:00:00,36.94,37.01,36.94,36.95,21900.0,23.5962,23.6409,23.5962,23.6026,21900.0
2006-02-06 12:10:00,36.95,36.97,36.95,36.96,19700.0,23.6026,23.6154,23.6026,23.609,19700.0
2006-02-06 12:20:00,36.96,36.97,36.96,36.96,33300.0,23.609,23.6154,23.609,23.609,33300.0
2006-02-06 12:30:00,36.96,36.97,36.94,36.96,26800.0,23.609,23.6154,23.5962,23.609,26800.0
2006-02-06 12:40:00,36.96,36.99,36.96,36.98,16700.0,23.609,23.6281,23.609,23.6217,16700.0
2006-02-06 12:50:00,36.98,36.99,36.95,36.99,9800.0,23.6217,23.6281,23.6026,23.6281,9800.0
2006-02-06 13:00:00,36.98,36.99,36.97,36.99,5600.0,23.6217,23.6281,23.6154,23.6281,5600.0
2006-02-06 13:10:00,36.98,37.02,36.98,37.01,9600.0,23.6217,23.6473,23.6217,23.6409,9600.0
2006-02-06 13:20:00,37.01,37.05,37.01,37.05,16300.0,23.6409,23.6665,23.6409,23.6665,16300.0
2006-02-06 13:30:00,37.05,37.06,37.03,37.04,19900.0,23.6665,23.6728,23.6537,23.6601,19900.0
2006-02-06 13:40:00,37.05,37.1,37.05,37.1,16300.0,23.6665,23.6984,23.6665,23.6984,16300.0
2006-02-06 13:50:00,37.1,37.1,37.03,37.06,26300.0,23.6984,23.6984,23.6537,23.6728,26300.0
2006-02-06 14:00:00,37.06,37.06,36.96,36.97,29200.0,23.6728,23.6728,23.609,23.6154,29200.0
2006-02-06 14:10:00,36.99,37.03,36.97,37.02,17800.0,23.6281,23.6537,23.6154,23.6473,17800.0
2006-02-06 14:20:00,37.03,37.11,37.03,37.04,32200.0,23.6537,23.7048,23.6537,23.6601,32200.0
2006-02-06 14:30:00,37.03,37.08,37.03,37.06,17200.0,23.6537,23.6856,23.6537,23.6728,17200.0
2006-02-06 14:40:00,37.06,37.06,37.04,37.04,17900.0,23.6728,23.6728,23.6601,23.6601,17900.0
2006-02-06 14:50:00,37.05,37.09,36.98,37.0,26600.0,23.6665,23.692,23.6217,23.6345,26600.0
2006-02-06 15:00:00,37.01,37.05,37.0,37.04,20700.0,23.6409,23.6665,23.6345,23.6601,20700.0
2006-02-06 15:10:00,37.04,37.05,37.0,37.01,23400.0,23.6601,23.6665,23.6345,23.6409,23400.0
2006-02-06 15:20:00,37.01,37.09,37.01,37.06,30200.0,23.6409,23.692,23.6409,23.6728,30200.0
2006-02-06 15:30:00,37.06,37.07,37.01,37.03,27300.0,23.6728,23.6792,23.6409,23.6537,27300.0
2006-02-06 15:40:00,37.03,37.08,37.01,37.06,38700.0,23.6537,23.6856,23.6409,23.6728,38700.0
2006-02-06 15:50:00,37.06,37.06,37.01,37.02,34000.0,23.6728,23.6728,23.6409,23.6473,34000.0
2006-02-07 09:30:00,37.1,37.2,37.04,37.2,106000.0,23.6984,23.7623,23.6601,23.7623,106000.0
2006-02-07 09:40:00,37.15,37.26,37.09,37.14,38400.0,23.7303,23.8006,23.692,23.724,38400.0
2006-02-07 09:50:00,37.15,37.2,37.08,37.15,38700.0,23.7303,23.7623,23.6856,23.7303,38700.0
2006-02-07 10:00:00,37.15,37.2,37.11,37.2,74400.0,23.7303,23.7623,23.7048,23.7623,74400.0
2006-02-07 10:10:00,37.19,37.2,37.12,37.17,22400.0,23.7559,23.7623,23.7112,23.7431,22400.0
2006-02-07 10:20:00,37.17,37.18,37.1,37.11,107500.0,23.7431,23.7495,23.6984,23.7048,107500.0
2006-02-07 10:30:00,37.1,37.15,37.1,37.11,48300.0,23.6984,23.7303,23.6984,23.7048,48300.0
2006-02-07 10:40:00,37.11,37.12,37.05,37.09,41900.0,23.7048,23.7112,23.6665,23.692,41900.0
2006-02-07 10:50:00,37.1,37.11,37.03,37.07,32200.0,23.6984,23.7048,23.6537,23.6792,32200.0
2006-02-07 11:00:00,37.07,37.09,37.03,37.07,36700.0,23.6792,23.692,23.6537,23.6792,36700.0
2006-02-07 11:10:00,37.06,37.09,37.04,37.08,18200.0,23.6728,23.692,23.6601,23.6856,18200.0
2006-02-07 11:20:00,37.09,37.17,37.09,37.1,126400.0,23.692,23.7431,23.692,23.6984,126400.0
2006-02-07 11:30:00,37.1,37.18,37.1,37.14,34300.0,23.6984,23.7495,23.6984,23.724,34300.0
2006-02-07 11:40:00,37.14,37.15,37.08,37.15,26900.0,23.724,23.7303,23.6856,23.7303,26900.0
2006-02-07 11:50:00,37.15,37.15,37.11,37.12,40200.0,23.7303,23.7303,23.7048,23.7112,40200.0
2006-02-07 12:00:00,37.14,37.15,37.12,37.13,22100.0,23.724,23.7303,23.7112,23.7176,22100.0
2006-02-07 12:10:00,37.13,37.15,37.07,37.13,19900.0,23.7176,23.7303,23.6792,23.7176,19900.0
2006-02-07 12:20:00,37.14,37.15,37.11,37.15,33900.0,23.724,23.7303,23.7048,23.7303,33900.0
2006-02-07 12:30:00,37.15,37.21,37.14,37.21,20700.0,23.7303,23.7687,23.724,23.7687,20700.0
2006-02-07 12:40:00,37.2,37.21,37.19,37.2,17200.0,23.7623,23.7687,23.7559,23.7623,17200.0
2006-02-07 12:50:00,37.2,37.23,37.2,37.23,15100.0,23.7623,23.7814,23.7623,23.7814,15100.0
2006-02-07 13:00:00,37.23,37.23,37.06,37.06,31300.0,23.7814,23.7814,23.6728,23.6728,31300.0
2006-02-07 13:10:00,37.06,37.12,37.03,37.11,19800.0,23.6728,23.7112,23.6537,23.7048,19800.0
2006-02-07 13:20:00,37.1,37.12,37.05,37.1,25400.0,23.6984,23.7112,23.6665,23.6984,25400.0
2006-02-07 13:30:00,37.1,37.14,37.09,37.11,17000.0,23.6984,23.724,23.692,23.7048,17000.0
2006-02-07 13:40:00,37.1,37.11,37.05,37.08,18100.0,23.6984,23.7048,23.6665,23.6856,18100.0
2006-02-07 13:50:00,37.08,37.1,37.04,37.09,16100.0,23.6856,23.6984,23.6601,23.692,16100.0
2006-02-07 14:00:00,37.1,37.11,37.02,37.07,23300.0,23.6984,23.7048,23.6473,23.6792,23300.0
2006-02-07 14:10:00,37.08,37.15,37.08,37.15,13800.0,23.6856,23.7303,23.6856,23.7303,13800.0
2006-02-07 14:20:00,37.16,37.23,37.12,37.19,36300.0,23.7367,23.7814,23.7112,23.7559,36300.0
2006-02-07 14:30:00,37.19,37.21,37.14,37.19,31600.0,23.7559,23.7687,23.724,23.7559,31600.0
2006-02-07 14:40:00,37.18,37.21,37.09,37.11,21300.0,23.7495,23.7687,23.692,23.7048,21300.0
2006-02-07 14:50:00,37.11,37.16,37.05,37.16,32300.0,23.7048,23.7367,23.6665,23.7367,32300.0
2006-02-07 15:00:00,37.16,37.2,37.1,37.12,22200.0,23.7367,23.7623,23.6984,23.7112,22200.0
2006-02-07 15:10:00,37.12,37.17,37.11,37.15,21500.0,23.7112,23.7431,23.7048,23.7303,21500.0
2006-02-07 15:20:00,37.13,37.18,37.12,37.12,27100.0,23.7176,23.7495,23.7112,23.7112,27100.0
2006-02-07 15:30:00,37.12,37.16,37.08,37.16,15000.0,23.7112,23.7367,23.6856,23.7367,15000.0
2006-02-07 15:40:00,37.15,37.16,37.13,37.15,32800.0,23.7303,23.7367,23.7176,23.7303,32800.0
2006-02-07 15:50:00,37.15,37.17,37.11,37.13,68400.0,23.7303,23.7431,23.7048,23.7176,68400.0
2006-02-08 09:30:00,37.2,37.21,36.98,37.09,75000.0,23.7623,23.7687,23.6217,23.692,75000.0
2006-02-08 09:40:00,37.09,37.09,36.84,36.86,36700.0,23.692,23.692,23.5323,23.5451,36700.0
2006-02-08 09:50:00,36.86,36.92,36.74,36.88,61100.0,23.5451,23.5834,23.4684,23.5579,61100.0
2006-02-08 10:00:00,36.88,36.96,36.83,36.9,52500.0,23.5579,23.609,23.5259,23.5706,52500.0
2006-02-08 10:10:00,36.87,36.92,36.85,36.88,34800.0,23.5515,23.5834,23.5387,23.5579,34800.0
2006-02-08 10:20:00,36.87,36.9,36.77,36.88,47900.0,23.5515,23.5706,23.4876,23.5579,47900.0
2006-02-08 10:30:00,36.87,36.9,36.81,36.89,43200.0,23.5515,23.5706,23.5132,23.5643,43200.0
2006-02-08 10:40:00,36.89,36.89,36.8,36.84,35100.0,23.5643,23.5643,23.5068,23.5323,35100.0
2006-02-08 10:50:00,36.85,36.85,36.77,36.82,31500.0,23.5387,23.5387,23.4876,23.5195,31500.0
2006-02-08 11:00:00,36.83,36.83,36.74,36.74,39400.0,23.5259,23.5259,23.4684,23.4684,39400.0
2006-02-08 11:10:00,36.76,36.79,36.69,36.69,39900.0,23.4812,23.5004,23.4365,23.4365,39900.0
2006-02-08 11:20:00,36.68,36.7,36.64,36.66,31400.0,23.4301,23.4429,23.4046,23.4173,31400.0
2006-02-08 11:30:00,36.65,36.67,36.62,36.65,20000.0,23.411,23.4237,23.3918,23.411,20000.0
2006-02-08 11:40:00,36.64,36.7,36.61,36.65,50900.0,23.4046,23.4429,23.3854,23.411,50900.0
2006-02-08 11:50:00,36.65,36.71,36.63,36.67,41000.0,23.411,23.4493,23.3982,23.4237,41000.0
2006-02-08 12:00:00,36.67,36.73,36.67,36.69,41600.0,23.4237,23.4621,23.4237,23.4365,41600.0
2006-02-08 12:10:00,36.69,36.71,36.62,36.66,39400.0,23.4365,23.4493,23.3918,23.4173,39400.0
2006-02-08 12:20:00,36.63,36.72,36.6,36.61,34900.0,23.3982,23.4557,23.379,23.3854,34900.0
2006-02-08 12:30:00,36.62,36.67,36.58,36.61,23300.0,23.3918,23.4237,23.3662,23.3854,23300.0
2006-02-08 12:40:00,36.6,36.67,36.6,36.65,22100.0,23.379,23.4237,23.379,23.411,22100.0
2006-02-08 12:50:00,36.65,36.75,36.65,36.71,82800.0,23.411,23.4748,23.411,23.4493,82800.0
2006-02-08 13:00:00,36.7,36.71,36.67,36.71,49700.0,23.4429,23.4493,23.4237,23.4493,49700.0
2006-02-08 13:10:00,36.71,36.71,36.6,36.6,40300.0,23.4493,23.4493,23.379,23.379,40300.0
2006-02-08 13:20:00,36.61,36.65,36.58,36.58,26100.0,23.3854,23.411,23.3662,23.3662,26100.0
2006-02-08 13:30:00,36.58,36.61,36.53,36.56,32300.0,23.3662,23.3854,23.3343,23.3535,32300.0
2006-02-08 13:40:00,36.58,36.6,36.51,36.52,21100.0,23.3662,23.379,23.3215,23.3279,21100.0
2006-02-08 13:50:00,36.51,36.55,36.5,36.54,33200.0,23.3215,23.3471,23.3151,23.3407,33200.0
2006-02-08 14:00:00,36.54,36.57,36.51,36.51,24600.0,23.3407,23.3599,23.3215,23.3215,24600.0
2006-02-08 14:10:00,36.5,36.54,36.5,36.52,26600.0,23.3151,23.3407,23.3151,23.3279,26600.0
2006-02-08 14:20:00,36.52,36.53,36.48,36.48,31300.0,23.3279,23.3343,23.3024,23.3024,31300.0
2006-02-08 14:30:00,36.48,36.51,36.39,36.4,72700.0,23.3024,23.3215,23.2449,23.2513,72700.0
2006-02-08 14:40:00,36.4,36.49,36.4,36.48,36400.0,23.2513,23.3087,23.2513,23.3024,36400.0
2006-02-08 14:50:00,36.47,36.47,36.44,36.45,37900.0,23.296,23.296,23.2768,23.2832,37900.0
2006-02-08 15:00:00,36.46,36.51,36.42,36.49,51000.0,23.2896,23.3215,23.264,23.3087,51000.0
2006-02-08 15:10:00,36.49,36.51,36.43,36.48,50400.0,23.3087,23.3215,23.2704,23.3024,50400.0
2006-02-08 15:20:00,36.48,36.49,36.39,36.4,52700.0,23.3024,23.3087,23.2449,23.2513,52700.0
2006-02-08 15:30:00,36.4,36.43,36.36,36.39,90700.0,23.2513,23.2704,23.2257,23.2449,90700.0
2006-02-08 15:40:00,36.38,36.44,36.38,36.39,125300.0,23.2385,23.2768,23.2385,23.2449,125300.0
2006-02-08 15:50:00,36.39,36.45,36.3,36.42,181700.0,23.2449,23.2832,23.1874,23.264,181700.0
2006-02-09 09:30:00,36.42,36.45,36.41,36.45,92600.0,23.264,23.2832,23.2576,23.2832,92600.0
2006-02-09 09:40:00,36.45,36.69,36.45,36.69,60000.0,23.2832,23.4365,23.2832,23.4365,60000.0
2006-02-09 09:50:00,36.69,36.78,36.64,36.75,39100.0,23.4365,23.494,23.4046,23.4748,39100.0
2006-02-09 10:00:00,36.77,36.91,36.77,36.84,49100.0,23.4876,23.577,23.4876,23.5323,49100.0
2006-02-09 10:10:00,36.84,36.91,36.81,36.91,36100.0,23.5323,23.577,23.5132,23.577,36100.0
2006-02-09 10:20:00,36.91,36.93,36.85,36.89,48600.0,23.577,23.5898,23.5387,23.5643,48600.0
2006-02-09 10:30:00,36.89,36.92,36.85,36.85,58400.0,23.5643,23.5834,23.5387,23.5387,58400.0
2006-02-09 10:40:00,36.85,36.85,36.79,36.84,27100.0,23.5387,23.5387,23.5004,23.5323,27100.0
2006-02-09 10:50:00,36.85,36.89,36.83,36.83,28400.0,23.5387,23.5643,23.5259,23.5259,28400.0
2006-02-09 11:00:00,36.83,36.87,36.81,36.85,13900.0,23.5259,23.5515,23.5132,23.5387,13900.0
2006-02-09 11:10:00,36.85,36.9,36.84,36.89,16400.0,23.5387,23.5706,23.5323,23.5643,16400.0
2006-02-09 11:20:00,36.9,36.94,36.9,36.94,26900.0,23.5706,23.5962,23.5706,23.5962,26900.0
2006-02-09 11:30:00,36.93,36.97,36.93,36.96,33400.0,23.5898,23.6154,23.5898,23.609,33400.0
2006-02-09 11:40:00,36.96,36.96,36.89,36.94,20200.0,23.609,23.609,23.5643,23.5962,20200.0
2006-02-09 11:50:00,36.95,36.96,36.92,36.93,28300.0,23.6026,23.609,23.5834,23.5898,28300.0
2006-02-09 12:00:00,36.93,36.94,36.92,36.93,10900.0,23.5898,23.5962,23.5834,23.5898,10900.0
2006-02-09 12:10:00,36.92,36.94,36.92,36.93,26900.0,23.5834,23.5962,23.5834,23.5898,26900.0
2006-02-09 12:20:00,36.92,36.96,36.92,36.95,25800.0,23.5834,23.609,23.5834,23.6026,25800.0
2006-02-09 12:30:00,36.94,36.96,36.91,36.94,25800.0,23.5962,23.609,23.577,23.5962,25800.0
2006-02-09 12:40:00,36.94,36.97,36.9,36.96,41000.0,23.5962,23.6154,23.5706,23.609,41000.0
2006-02-09 12:50:00,36.95,36.97,36.95,36.95,16300.0,23.6026,23.6154,23.6026,23.6026,16300.0
2006-02-09 13:00:00,36.96,37.1,36.96,37.06,43700.0,23.609,23.6984,23.609,23.6728,43700.0
2006-02-09 13:10:00,37.06,37.08,36.98,36.99,51300.0,23.6728,23.6856,23.6217,23.6281,51300.0
2006-02-09 13:20:00,37.0,37.0,36.95,36.96,33400.0,23.6345,23.6345,23.6026,23.609,33400.0
2006-02-09 13:30:00,36.96,37.02,36.96,37.01,27000.0,23.609,23.6473,23.609,23.6409,27000.0
2006-02-09 13:40:00,37.01,37.02,36.98,37.02,13900.0,23.6409,23.6473,23.6217,23.6473,13900.0
2006-02-09 13:50:00,37.01,37.06,37.01,37.06,22100.0,23.6409,23.6728,23.6409,23.6728,22100.0
2006-02-09 14:00:00,37.05,37.06,36.95,36.96,34000.0,23.6665,23.6728,23.6026,23.609,34000.0
2006-02-09 14:10:00,36.97,37.0,36.96,36.98,24500.0,23.6154,23.6345,23.609,23.6217,24500.0
2006-02-09 14:20:00,36.99,37.02,36.98,36.99,49000.0,23.6281,23.6473,23.6217,23.6281,49000.0
2006-02-09 14:30:00,36.99,37.06,36.98,37.06,22600.0,23.6281,23.6728,23.6217,23.6728,22600.0
2006-02-09 14:40:00,37.05,37.06,36.99,37.03,30800.0,23.6665,23.6728,23.6281,23.6537,30800.0
2006-02-09 14:50:00,37.02,37.06,37.02,37.03,26400.0,23.6473,23.6728,23.6473,23.6537,26400.0
2006-02-09 15:00:00,37.04,37.04,36.97,37.0,77400.0,23.6601,23.6601,23.6154,23.6345,77400.0
2006-02-09 15:10:00,37.0,37.0,36.95,36.99,53000.0,23.6345,23.6345,23.6026,23.6281,53000.0
2006-02-09 15:20:00,36.98,36.99,36.94,36.94,65800.0,23.6217,23.6281,23.5962,23.5962,65800.0
2006-02-09 15:30:00,36.95,36.95,36.83,36.83,57100.0,23.6026,23.6026,23.5259,23.5259,57100.0
2006-02-09 15:40:00,36.83,36.84,36.75,36.76,89500.0,23.5259,23.5323,23.4748,23.4812,89500.0
2006-02-09 15:50:00,36.76,36.79,36.71,36.79,64500.0,23.4812,23.5004,23.4493,23.5004,64500.0
2006-02-10 09:30:00,36.7,37.0,36.7,37.0,30100.0,23.4429,23.6345,23.4429,23.6345,30100.0
2006-02-10 09:40:00,37.0,37.1,37.0,37.05,40600.0,23.6345,23.6984,23.6345,23.6665,40600.0
2006-02-10 09:50:00,37.05,37.15,37.04,37.07,23400.0,23.6665,23.7303,23.6601,23.6792,23400.0
2006-02-10 10:00:00,37.08,37.15,37.07,37.13,19300.0,23.6856,23.7303,23.6792,23.7176,19300.0
2006-02-10 10:10:00,37.13,37.16,37.08,37.09,19900.0,23.7176,23.7367,23.6856,23.692,19900.0
2006-02-10 10:20:00,37.1,37.1,36.95,36.98,32100.0,23.6984,23.6984,23.6026,23.6217,32100.0
2006-02-10 10:30:00,36.97,37.03,36.82,36.91,39000.0,23.6154,23.6537,23.5195,23.577,39000.0
2006-02-10 10:40:00,36.91,36.99,36.9,36.98,27200.0,23.577,23.6281,23.5706,23.6217,27200.0
2006-02-10 10:50:00,36.99,37.01,36.92,36.99,36300.0,23.6281,23.6409,23.5834,23.6281,36300.0
2006-02-10 11:00:00,36.97,37.05,36.95,37.0,35700.0,23.6154,23.6665,23.6026,23.6345,35700.0
2006-02-10 11:10:00,37.0,37.0,36.94,36.98,32600.0,23.6345,23.6345,23.5962,23.6217,32600.0
2006-02-10 11:20:00,36.98,36.99,36.95,36.96,50300.0,23.6217,23.6281,23.6026,23.609,50300.0
2006-02-10 11:30:00,36.96,36.97,36.89,36.95,81000.0,23.609,23.6154,23.5643,23.6026,81000.0
2006-02-10 11:40:00,36.94,36.96,36.9,36.96,23800.0,23.5962,23.609,23.5706,23.609,23800.0
2006-02-10 11:50:00,36.97,37.04,36.91,36.91,26200.0,23.6154,23.6601,23.577,23.577,26200.0
2006-02-10 12:00:00,36.91,36.99,36.89,36.91,29100.0,23.577,23.6281,23.5643,23.577,29100.0
2006-02-10 12:10:00,36.91,36.97,36.91,36.96,24500.0,23.577,23.6154,23.577,23.609,24500.0
2006-02-10 12:20:00,36.95,37.05,36.95,37.03,31200.0,23.6026,23.6665,23.6026,23.6537,31200.0
2006-02-10 12:30:00,37.04,37.07,37.03,37.05,23000.0,23.6601,23.6792,23.6537,23.6665,23000.0
2006-02-10 12:40:00,37.05,37.05,36.98,36.98,10400.0,23.6665,23.6665,23.6217,23.6217,10400.0
2006-02-10 12:50:00,36.99,37.01,36.99,36.99,9400.0,23.6281,23.6409,23.6281,23.6281,9400.0
2006-02-10 13:00:00,37.0,37.0,36.95,36.97,19100.0,23.6345,23.6345,23.6026,23.6154,19100.0
2006-02-10 13:10:00,36.98,37.01,36.96,36.96,15200.0,23.6217,23.6409,23.609,23.609,15200.0
2006-02-10 13:20:00,36.97,36.97,36.9,36.92,48000.0,23.6154,23.6154,23.5706,23.5834,48000.0
2006-02-10 13:30:00,36.91,36.97,36.89,36.96,13500.0,23.577,23.6154,23.5643,23.609,13500.0
2006-02-10 13:40:00,36.96,36.97,36.92,36.93,19100.0,23.609,23.6154,23.5834,23.5898,19100.0
2006-02-10 13:50:00,36.94,36.97,36.94,36.97,12500.0,23.5962,23.6154,23.5962,23.6154,12500.0
2006-02-10 14:00:00,36.98,37.0,36.95,36.97,45100.0,23.6217,23.6345,23.6026,23.6154,45100.0
2006-02-10 14:10:00,36.97,36.99,36.96,36.97,21000.0,23.6154,23.6281,23.609,23.6154,21000.0
2006-02-10 14:20:00,36.98,37.01,36.97,36.98,36100.0,23.6217,23.6409,23.6154,23.6217,36100.0
2006-02-10 14:30:00,36.96,36.99,36.95,36.99,15800.0,23.609,23.6281,23.6026,23.6281,15800.0
2006-02-10 14:40:00,36.99,36.99,36.96,36.96,19000.0,23.6281,23.6281,23.609,23.609,19000.0
2006-02-10 14:50:00,36.96,36.98,36.94,36.94,41100.0,23.609,23.6217,23.5962,23.5962,41100.0
2006-02-10 15:00:00,36.95,36.98,36.95,36.98,21000.0,23.6026,23.6217,23.6026,23.6217,21000.0
2006-02-10 15:10:00,36.97,37.0,36.95,36.95,28600.0,23.6154,23.6345,23.6026,23.6026,28600.0
2006-02-10 15:20:00,36.95,36.99,36.94,36.98,37100.0,23.6026,23.6281,23.5962,23.6217,37100.0
2006-02-10 15:30:00,36.99,36.99,36.92,36.94,29800.0,23.6281,23.6281,23.5834,23.5962,29800.0
2006-02-10 15:40:00,36.94,36.95,36.92,36.94,33100.0,23.5962,23.6026,23.5834,23.5962,33100.0
2006-02-10 15:50:00,36.94,36.96,36.91,36.95,39600.0,23.5962,23.609,23.577,23.6026,39600.0
2006-02-13 09:30:00,36.82,36.95,36.82,36.94,32600.0,23.5195,23.6026,23.5195,23.5962,32600.0
2006-02-13 09:40:00,36.93,36.95,36.89,36.9,29200.0,23.5898,23.6026,23.5643,23.5706,29200.0
2006-02-13 09:50:00,36.91,36.93,36.85,36.85,42800.0,23.577,23.5898,23.5387,23.5387,42800.0
2006-02-13 10:00:00,36.83,36.88,36.81,36.81,22300.0,23.5259,23.5579,23.5132,23.5132,22300.0
2006-02-13 10:10:00,36.83,36.88,36.83,36.88,15400.0,23.5259,23.5579,23.5259,23.5579,15400.0
2006-02-13 10:20:00,36.87,36.87,36.84,36.85,42000.0,23.5515,23.5515,23.5323,23.5387,42000.0
2006-02-13 10:30:00,36.85,36.85,36.78,36.83,18800.0,23.5387,23.5387,23.494,23.5259,18800.0
2006-02-13 10:40:00,36.84,36.86,36.84,36.84,17300.0,23.5323,23.5451,23.5323,23.5323,17300.0
2006-02-13 10:50:00,36.85,36.88,36.82,36.82,23900.0,23.5387,23.5579,23.5195,23.5195,23900.0
2006-02-13 11:00:00,36.82,36.9,36.82,36.9,22100.0,23.5195,23.5706,23.5195,23.5706,22100.0
2006-02-13 11:10:00,36.89,36.9,36.82,36.83,27900.0,23.5643,23.5706,23.5195,23.5259,27900.0
2006-02-13 11:20:00,36.82,36.85,36.82,36.85,27700.0,23.5195,23.5387,23.5195,23.5387,27700.0
2006-02-13 11:30:00,36.85,36.85,36.83,36.83,26500.0,23.5387,23.5387,23.5259,23.5259,26500.0
2006-02-13 11:40:00,36.83,36.85,36.82,36.82,18400.0,23.5259,23.5387,23.5195,23.5195,18400.0
2006-02-13 11:50:00,36.83,36.84,36.82,36.83,12700.0,23.5259,23.5323,23.5195,23.5259,12700.0
2006-02-13 12:00:00,36.82,36.86,36.82,36.85,22600.0,23.5195,23.5451,23.5195,23.5387,22600.0
2006-02-13 12:10:00,36.85,36.88,36.84,36.86,7000.0,23.5387,23.5579,23.5323,23.5451,7000.0
2006-02-13 12:20:00,36.88,36.88,36.86,36.88,5600.0,23.5579,23.5579,23.5451,23.5579,5600.0
2006-02-13 12:30:00,36.87,36.89,36.86,36.88,17200.0,23.5515,23.5643,23.5451,23.5579,17200.0
2006-02-13 12:40:00,36.88,36.88,36.82,36.82,23100.0,23.5579,23.5579,23.5195,23.5195,23100.0
2006-02-13 12:50:00,36.82,36.85,36.82,36.85,22200.0,23.5195,23.5387,23.5195,23.5387,22200.0
2006-02-13 13:00:00,36.85,36.85,36.84,36.85,25000.0,23.5387,23.5387,23.5323,23.5387,25000.0
2006-02-13 13:10:00,36.84,36.85,36.81,36.83,19800.0,23.5323,23.5387,23.5132,23.5259,19800.0
2006-02-13 13:20:00,36.83,36.85,36.82,36.82,15000.0,23.5259,23.5387,23.5195,23.5195,15000.0
2006-02-13 13:30:00,36.82,36.83,36.75,36.81,15300.0,23.5195,23.5259,23.4748,23.5132,15300.0
2006-02-13 13:40:00,36.81,36.85,36.81,36.84,16300.0,23.5132,23.5387,23.5132,23.5323,16300.0
2006-02-13 13:50:00,36.85,36.85,36.79,36.8,22200.0,23.5387,23.5387,23.5004,23.5068,22200.0
2006-02-13 14:00:00,36.8,36.83,36.78,36.83,20000.0,23.5068,23.5259,23.494,23.5259,20000.0
2006-02-13 14:10:00,36.83,36.85,36.83,36.85,13000.0,23.5259,23.5387,23.5259,23.5387,13000.0
2006-02-13 14:20:00,36.85,36.85,36.82,36.84,18700.0,23.5387,23.5387,23.5195,23.5323,18700.0
2006-02-13 14:30:00,36.83,36.85,36.82,36.84,18400.0,23.5259,23.5387,23.5195,23.5323,18400.0
2006-02-13 14:40:00,36.84,36.85,36.8,36.82,18400.0,23.5323,23.5387,23.5068,23.5195,18400.0
2006-02-13 14:50:00,36.82,36.82,36.73,36.75,19200.0,23.5195,23.5195,23.4621,23.4748,19200.0
2006-02-13 15:00:00,36.76,36.8,36.75,36.79,15600.0,23.4812,23.5068,23.4748,23.5004,15600.0
2006-02-13 15:10:00,36.78,36.81,36.78,36.79,27400.0,23.494,23.5132,23.494,23.5004,27400.0
2006-02-13 15:20:00,36.8,36.81,36.79,36.8,23400.0,23.5068,23.5132,23.5004,23.5068,23400.0
2006-02-13 15:30:00,36.8,36.81,36.79,36.8,72700.0,23.5068,23.5132,23.5004,23.5068,72700.0
2006-02-13 15:40:00,36.79,36.81,36.78,36.8,41200.0,23.5004,23.5132,23.494,23.5068,41200.0
2006-02-13 15:50:00,36.8,36.81,36.76,36.77,30500.0,23.5068,23.5132,23.4812,23.4876,30500.0
2006-02-14 09:30:00,36.72,36.85,36.7,36.75,48100.0,23.4557,23.5387,23.4429,23.4748,48100.0
2006-02-14 09:40:00,36.75,36.75,36.6,36.69,35000.0,23.4748,23.4748,23.379,23.4365,35000.0
2006-02-14 09:50:00,36.69,36.71,36.63,36.65,42600.0,23.4365,23.4493,23.3982,23.411,42600.0
2006-02-14 10:00:00,36.64,36.65,36.61,36.65,37400.0,23.4046,23.411,23.3854,23.411,37400.0
2006-02-14 10:10:00,36.65,36.65,36.57,36.58,44200.0,23.411,23.411,23.3599,23.3662,44200.0
2006-02-14 10:20:00,36.57,36.59,36.46,36.48,39600.0,23.3599,23.3726,23.2896,23.3024,39600.0
2006-02-14 10:30:00,36.49,36.49,36.36,36.37,40500.0,23.3087,23.3087,23.2257,23.2321,40500.0
2006-02-14 10:40:00,36.38,36.48,36.38,36.44,39700.0,23.2385,23.3024,23.2385,23.2768,39700.0
2006-02-14 10:50:00,36.45,36.45,36.43,36.44,73300.0,23.2832,23.2832,23.2704,23.2768,73300.0
2006-02-14 11:00:00,36.45,36.58,36.45,36.55,90300.0,23.2832,23.3662,23.2832,23.3471,90300.0
2006-02-14 11:10:00,36.55,36.6,36.51,36.51,61500.0,23.3471,23.379,23.3215,23.3215,61500.0
2006-02-14 11:20:00,36.49,36.54,36.47,36.48,46200.0,23.3087,23.3407,23.296,23.3024,46200.0
2006-02-14 11:30:00,36.49,36.49,36.42,36.42,90700.0,23.3087,23.3087,23.264,23.264,90700.0
2006-02-14 11:40:00,36.42,36.47,36.38,36.46,19700.0,23.264,23.296,23.2385,23.2896,19700.0
2006-02-14 11:50:00,36.46,36.53,36.45,36.53,191300.0,23.2896,23.3343,23.2832,23.3343,191300.0
2006-02-14 12:00:00,36.53,36.56,36.47,36.49,43200.0,23.3343,23.3535,23.296,23.3087,43200.0
2006-02-14 12:10:00,36.49,36.53,36.44,36.44,47700.0,23.3087,23.3343,23.2768,23.2768,47700.0
2006-02-14 12:20:00,36.44,36.52,36.44,36.51,13100.0,23.2768,23.3279,23.2768,23.3215,13100.0
2006-02-14 12:30:00,36.51,36.52,36.49,36.49,19300.0,23.3215,23.3279,23.3087,23.3087,19300.0
2006-02-14 12:40:00,36.49,36.51,36.46,36.5,38900.0,23.3087,23.3215,23.2896,23.3151,38900.0
2006-02-14 12:50:00,36.5,36.5,36.48,36.48,14500.0,23.3151,23.3151,23.3024,23.3024,14500.0
2006-02-14 13:00:00,36.48,36.5,36.48,36.48,18900.0,23.3024,23.3151,23.3024,23.3024,18900.0
2006-02-14 13:10:00,36.49,36.5,36.48,36.5,21700.0,23.3087,23.3151,23.3024,23.3151,21700.0
2006-02-14 13:20:00,36.5,36.53,36.49,36.53,27400.0,23.3151,23.3343,23.3087,23.3343,27400.0
2006-02-14 13:30:00,36.53,36.56,36.49,36.49,34500.0,23.3343,23.3535,23.3087,23.3087,34500.0
2006-02-14 13:40:00,36.5,36.5,36.45,36.5,21600.0,23.3151,23.3151,23.2832,23.3151,21600.0
2006-02-14 13:50:00,36.5,36.5,36.46,36.48,27200.0,23.3151,23.3151,23.2896,23.3024,27200.0
2006-02-14 14:00:00,36.49,36.51,36.44,36.51,56600.0,23.3087,23.3215,23.2768,23.3215,56600.0
2006-02-14 14:10:00,36.51,36.55,36.43,36.44,31100.0,23.3215,23.3471,23.2704,23.2768,31100.0
2006-02-14 14:20:00,36.45,36.52,36.45,36.5,41600.0,23.2832,23.3279,23.2832,23.3151,41600.0
2006-02-14 14:30:00,36.5,36.5,36.48,36.49,49100.0,23.3151,23.3151,23.3024,23.3087,49100.0
2006-02-14 14:40:00,36.49,36.5,36.46,36.49,30600.0,23.3087,23.3151,23.2896,23.3087,30600.0
2006-02-14 14:50:00,36.49,36.5,36.46,36.48,57700.0,23.3087,23.3151,23.2896,23.3024,57700.0
2006-02-14 15:00:00,36.48,36.49,36.38,36.39,64100.0,23.3024,23.3087,23.2385,23.2449,64100.0
2006-02-14 15:10:00,36.39,36.4,36.35,36.37,77300.0,23.2449,23.2513,23.2193,23.2321,77300.0
2006-02-14 15:20:00,36.37,36.4,36.37,36.4,61600.0,23.2321,23.2513,23.2321,23.2513,61600.0
2006-02-14 15:30:00,36.39,36.43,36.39,36.42,116000.0,23.2449,23.2704,23.2449,23.264,116000.0
2006-02-14 15:40:00,36.42,36.42,36.35,36.35,51600.0,23.264,23.264,23.2193,23.2193,51600.0
2006-02-14 15:50:00,36.35,36.38,36.33,36.35,69400.0,23.2193,23.2385,23.2065,23.2193,69400.0
2006-02-15 09:30:00,36.3,36.39,36.25,36.34,42900.0,23.1874,23.2449,23.1554,23.2129,42900.0
2006-02-15 09:40:00,36.37,36.39,36.32,36.35,49400.0,23.2321,23.2449,23.2002,23.2193,49400.0
2006-02-15 09:50:00,36.33,36.43,36.3,36.36,120000.0,23.2065,23.2704,23.1874,23.2257,120000.0
2006-02-15 10:00:00,36.38,36.46,36.35,36.45,110300.0,23.2385,23.2896,23.2193,23.2832,110300.0
2006-02-15 10:10:00,36.45,36.49,36.37,36.37,96000.0,23.2832,23.3087,23.2321,23.2321,96000.0
2006-02-15 10:20:00,36.38,36.55,36.38,36.38,51000.0,23.2385,23.3471,23.2385,23.2385,51000.0
2006-02-15 10:30:00,36.39,36.49,36.33,36.37,38900.0,23.2449,23.3087,23.2065,23.2321,38900.0
2006-02-15 10:40:00,36.38,36.48,36.37,36.46,32900.0,23.2385,23.3024,23.2321,23.2896,32900.0
2006-02-15 10:50:00,36.46,36.47,36.41,36.44,42600.0,23.2896,23.296,23.2576,23.2768,42600.0
2006-02-15 11:00:00,36.44,36.44,36.39,36.44,47500.0,23.2768,23.2768,23.2449,23.2768,47500.0
2006-02-15 11:10:00,36.44,36.45,36.41,36.43,31300.0,23.2768,23.2832,23.2576,23.2704,31300.0
2006-02-15 11:20:00,36.43,36.45,36.42,36.45,47000.0,23.2704,23.2832,23.264,23.2832,47000.0
2006-02-15 11:30:00,36.44,36.46,36.42,36.45,49200.0,23.2768,23.2896,23.264,23.2832,49200.0
2006-02-15 11:40:00,36.45,36.46,36.41,36.42,60900.0,23.2832,23.2896,23.2576,23.264,60900.0
2006-02-15 11:50:00,36.41,36.45,36.41,36.45,29000.0,23.2576,23.2832,23.2576,23.2832,29000.0
2006-02-15 12:00:00,36.45,36.45,36.43,36.43,16900.0,23.2832,23.2832,23.2704,23.2704,16900.0
2006-02-15 12:10:00,36.43,36.45,36.4,36.44,34100.0,23.2704,23.2832,23.2513,23.2768,34100.0
2006-02-15 12:20:00,36.43,36.45,36.42,36.44,20400.0,23.2704,23.2832,23.264,23.2768,20400.0
2006-02-15 12:30:00,36.44,36.45,36.4,36.42,25400.0,23.2768,23.2832,23.2513,23.264,25400.0
2006-02-15 12:40:00,36.42,36.42,36.36,36.4,36200.0,23.264,23.264,23.2257,23.2513,36200.0
2006-02-15 12:50:00,36.39,36.44,36.38,36.43,19000.0,23.2449,23.2768,23.2385,23.2704,19000.0
2006-02-15 13:00:00,36.43,36.44,36.39,36.4,36900.0,23.2704,23.2768,23.2449,23.2513,36900.0
2006-02-15 13:10:00,36.4,36.4,36.38,36.4,34500.0,23.2513,23.2513,23.2385,23.2513,34500.0
2006-02-15 13:20:00,36.4,36.4,36.39,36.39,13900.0,23.2513,23.2513,23.2449,23.2449,13900.0
2006-02-15 13:30:00,36.4,36.4,36.38,36.39,12500.0,23.2513,23.2513,23.2385,23.2449,12500.0
2006-02-15 13:40:00,36.38,36.4,36.38,36.39,15100.0,23.2385,23.2513,23.2385,23.2449,15100.0
2006-02-15 13:50:00,36.4,36.49,36.4,36.47,58100.0,23.2513,23.3087,23.2513,23.296,58100.0
2006-02-15 14:00:00,36.47,36.48,36.43,36.43,20100.0,23.296,23.3024,23.2704,23.2704,20100.0
2006-02-15 14:10:00,36.44,36.46,36.43,36.45,43300.0,23.2768,23.2896,23.2704,23.2832,43300.0
2006-02-15 14:20:00,36.46,36.61,36.45,36.6,69000.0,23.2896,23.3854,23.2832,23.379,69000.0
2006-02-15 14:30:00,36.6,36.61,36.54,36.55,48600.0,23.379,23.3854,23.3407,23.3471,48600.0
2006-02-15 14:40:00,36.55,36.61,36.55,36.6,29800.0,23.3471,23.3854,23.3471,23.379,29800.0
2006-02-15 14:50:00,36.6,36.66,36.6,36.66,31500.0,23.379,23.4173,23.379,23.4173,31500.0
2006-02-15 15:00:00,36.65,36.66,36.6,36.65,33600.0,23.411,23.4173,23.379,23.411,33600.0
2006-02-15 15:10:00,36.64,36.73,36.59,36.72,47400.0,23.4046,23.4621,23.3726,23.4557,47400.0
2006-02-15 15:20:00,36.72,36.79,36.71,36.77,60800.0,23.4557,23.5004,23.4493,23.4876,60800.0
2006-02-15 15:30:00,36.76,36.78,36.73,36.76,50700.0,23.4812,23.494,23.4621,23.4812,50700.0
2006-02-15 15:40:00,36.76,36.82,36.75,36.81,53200.0,23.4812,23.5195,23.4748,23.5132,53200.0
2006-02-15 15:50:00,36.81,36.82,36.72,36.74,64400.0,23.5132,23.5195,23.4557,23.4684,64400.0
2006-02-16 09:30:00,36.68,36.83,36.66,36.74,40000.0,23.4301,23.5259,23.4173,23.4684,40000.0
2006-02-16 09:40:00,36.74,36.78,36.63,36.66,85600.0,23.4684,23.494,23.3982,23.4173,85600.0
2006-02-16 09:50:00,36.67,36.8,36.65,36.7,28500.0,23.4237,23.5068,23.411,23.4429,28500.0
2006-02-16 10:00:00,36.69,36.72,36.55,36.72,51200.0,23.4365,23.4557,23.3471,23.4557,51200.0
2006-02-16 10:10:00,36.71,36.8,36.67,36.69,37200.0,23.4493,23.5068,23.4237,23.4365,37200.0
2006-02-16 10:20:00,36.72,36.84,36.72,36.83,23500.0,23.4557,23.5323,23.4557,23.5259,23500.0
2006-02-16 10:30:00,36.84,36.86,36.81,36.84,16000.0,23.5323,23.5451,23.5132,23.5323,16000.0
2006-02-16 10:40:00,36.83,36.87,36.83,36.87,10700.0,23.5259,23.5515,23.5259,23.5515,10700.0
2006-02-16 10:50:00,36.88,36.91,36.86,36.9,16200.0,23.5579,23.577,23.5451,23.5706,16200.0
2006-02-16 11:00:00,36.9,36.92,36.89,36.92,13900.0,23.5706,23.5834,23.5643,23.5834,13900.0
2006-02-16 11:10:00,36.92,36.94,36.9,36.93,7700.0,23.5834,23.5962,23.5706,23.5898,7700.0
2006-02-16 11:20:00,36.94,36.95,36.88,36.89,23300.0,23.5962,23.6026,23.5579,23.5643,23300.0
2006-02-16 11:30:00,36.88,36.93,36.88,36.91,15400.0,23.5579,23.5898,23.5579,23.577,15400.0
2006-02-16 11:40:00,36.91,36.92,36.91,36.92,5400.0,23.577,23.5834,23.577,23.5834,5400.0
2006-02-16 11:50:00,36.91,36.96,36.91,36.95,10200.0,23.577,23.609,23.577,23.6026,10200.0
2006-02-16 12:00:00,36.96,36.99,36.96,36.98,23500.0,23.609,23.6281,23.609,23.6217,23500.0
2006-02-16 12:10:00,36.99,37.06,36.92,36.97,68000.0,23.6281,23.6728,23.5834,23.6154,68000.0
2006-02-16 12:20:00,36.96,37.0,36.95,36.96,18200.0,23.609,23.6345,23.6026,23.609,18200.0
2006-02-16 12:30:00,36.96,37.02,36.95,37.01,16600.0,23.609,23.6473,23.6026,23.6409,16600.0
2006-02-16 12:40:00,37.01,37.05,36.99,37.05,17200.0,23.6409,23.6665,23.6281,23.6665,17200.0
2006-02-16 12:50:00,37.04,37.11,37.04,37.11,11300.0,23.6601,23.7048,23.6601,23.7048,11300.0
2006-02-16 13:00:00,37.11,37.11,37.02,37.1,27400.0,23.7048,23.7048,23.6473,23.6984,27400.0
2006-02-16 13:10:00,37.11,37.16,37.1,37.15,9300.0,23.7048,23.7367,23.6984,23.7303,9300.0
2006-02-16 13:20:00,37.15,37.16,37.12,37.12,26500.0,23.7303,23.7367,23.7112,23.7112,26500.0
2006-02-16 13:30:00,37.09,37.14,37.03,37.13,24200.0,23.692,23.724,23.6537,23.7176,24200.0
2006-02-16 13:40:00,37.12,37.15,37.09,37.09,19000.0,23.7112,23.7303,23.692,23.692,19000.0
2006-02-16 13:50:00,37.1,37.15,37.08,37.09,21600.0,23.6984,23.7303,23.6856,23.692,21600.0
2006-02-16 14:00:00,37.11,37.14,37.06,37.13,21800.0,23.7048,23.724,23.6728,23.7176,21800.0
2006-02-16 14:10:00,37.14,37.15,37.07,37.12,16700.0,23.724,23.7303,23.6792,23.7112,16700.0
2006-02-16 14:20:00,37.12,37.13,37.04,37.12,16400.0,23.7112,23.7176,23.6601,23.7112,16400.0
2006-02-16 14:30:00,37.11,37.11,37.05,37.11,25400.0,23.7048,23.7048,23.6665,23.7048,25400.0
2006-02-16 14:40:00,37.11,37.13,37.09,37.11,16000.0,23.7048,23.7176,23.692,23.7048,16000.0
2006-02-16 14:50:00,37.11,37.15,37.1,37.15,17200.0,23.7048,23.7303,23.6984,23.7303,17200.0
2006-02-16 15:00:00,37.15,37.18,37.06,37.14,39300.0,23.7303,23.7495,23.6728,23.724,39300.0
2006-02-16 15:10:00,37.14,37.15,37.05,37.05,35300.0,23.724,23.7303,23.6665,23.6665,35300.0
2006-02-16 15:20:00,37.05,37.09,37.01,37.06,43600.0,23.6665,23.692,23.6409,23.6728,43600.0
2006-02-16 15:30:00,37.06,37.11,37.06,37.1,34200.0,23.6728,23.7048,23.6728,23.6984,34200.0
2006-02-16 15:40:00,37.1,37.11,37.04,37.07,49000.0,23.6984,23.7048,23.6601,23.6792,49000.0
2006-02-16 15:50:00,37.05,37.08,37.03,37.06,46900.0,23.6665,23.6856,23.6537,23.6728,46900.0
2006-02-17 09:30:00,37.2,37.66,37.2,37.62,220600.0,23.7623,24.0561,23.7623,24.0306,220600.0
2006-02-17 09:40:00,37.62,37.77,37.42,37.43,91500.0,24.0306,24.1264,23.9028,23.9092,91500.0
2006-02-17 09:50:00,37.43,37.6,37.3,37.46,85600.0,23.9092,24.0178,23.8262,23.9284,85600.0
2006-02-17 10:00:00,37.45,37.45,37.27,37.35,55100.0,23.922,23.922,23.807,23.8581,55100.0
2006-02-17 10:10:00,37.34,37.56,37.33,37.49,50100.0,23.8517,23.9922,23.8453,23.9475,50100.0
2006-02-17 10:20:00,37.5,37.51,37.35,37.42,30300.0,23.9539,23.9603,23.8581,23.9028,30300.0
2006-02-17 10:30:00,37.41,37.46,37.39,37.41,48400.0,23.8964,23.9284,23.8836,23.8964,48400.0
2006-02-17 10:40:00,37.41,37.43,37.35,37.4,22600.0,23.8964,23.9092,23.8581,23.89,22600.0
2006-02-17 10:50:00,37.4,37.4,37.32,37.32,54600.0,23.89,23.89,23.8389,23.8389,54600.0
2006-02-17 11:00:00,37.31,37.42,37.31,37.42,38900.0,23.8325,23.9028,23.8325,23.9028,38900.0
2006-02-17 11:10:00,37.43,37.44,37.36,37.4,31000.0,23.9092,23.9156,23.8645,23.89,31000.0
2006-02-17 11:20:00,37.41,37.46,37.37,37.46,40500.0,23.8964,23.9284,23.8709,23.9284,40500.0
2006-02-17 11:30:00,37.45,37.54,37.44,37.52,30800.0,23.922,23.9795,23.9156,23.9667,30800.0
2006-02-17 11:40:00,37.53,37.65,37.52,37.64,47900.0,23.9731,24.0497,23.9667,24.0433,47900.0
2006-02-17 11:50:00,37.64,37.68,37.61,37.63,33600.0,24.0433,24.0689,24.0242,24.0369,33600.0
2006-02-17 12:00:00,37.63,37.74,37.6,37.74,40500.0,24.0369,24.1072,24.0178,24.1072,40500.0
2006-02-17 12:10:00,37.74,37.75,37.63,37.72,45200.0,24.1072,24.1136,24.0369,24.0944,45200.0
2006-02-17 12:20:00,37.72,37.74,37.68,37.72,35200.0,24.0944,24.1072,24.0689,24.0944,35200.0
2006-02-17 12:30:00,37.72,37.74,37.65,37.68,37700.0,24.0944,24.1072,24.0497,24.0689,37700.0
2006-02-17 12:40:00,37.7,37.73,37.64,37.64,30200.0,24.0817,24.1008,24.0433,24.0433,30200.0
2006-02-17 12:50:00,37.64,37.72,37.63,37.69,24600.0,24.0433,24.0944,24.0369,24.0753,24600.0
2006-02-17 13:00:00,37.68,37.81,37.67,37.81,16700.0,24.0689,24.1519,24.0625,24.1519,16700.0
2006-02-17 13:10:00,37.82,37.84,37.81,37.83,25200.0,24.1583,24.1711,24.1519,24.1647,25200.0
2006-02-17 13:20:00,37.83,37.9,37.8,37.87,47600.0,24.1647,24.2094,24.1455,24.1903,47600.0
2006-02-17 13:30:00,37.87,37.9,37.81,37.87,30500.0,24.1903,24.2094,24.1519,24.1903,30500.0
2006-02-17 13:40:00,37.89,37.98,37.88,37.95,40500.0,24.203,24.2605,24.1966,24.2414,40500.0
2006-02-17 13:50:00,37.94,37.94,37.86,37.88,32300.0,24.235,24.235,24.1839,24.1966,32300.0
2006-02-17 14:00:00,37.91,37.91,37.79,37.79,33800.0,24.2158,24.2158,24.1392,24.1392,33800.0
2006-02-17 14:10:00,37.77,37.77,37.62,37.62,39900.0,24.1264,24.1264,24.0306,24.0306,39900.0
2006-02-17 14:20:00,37.63,37.74,37.61,37.74,26000.0,24.0369,24.1072,24.0242,24.1072,26000.0
2006-02-17 14:30:00,37.73,37.74,37.68,37.74,14600.0,24.1008,24.1072,24.0689,24.1072,14600.0
2006-02-17 14:40:00,37.74,37.76,37.72,37.75,8700.0,24.1072,24.12,24.0944,24.1136,8700.0
2006-02-17 14:50:00,37.78,37.79,37.71,37.71,24200.0,24.1328,24.1392,24.088,24.088,24200.0
2006-02-17 15:00:00,37.74,37.74,37.67,37.7,31100.0,24.1072,24.1072,24.0625,24.0817,31100.0
2006-02-17 15:10:00,37.69,37.69,37.52,37.59,66200.0,24.0753,24.0753,23.9667,24.0114,66200.0
2006-02-17 15:20:00,37.59,37.63,37.56,37.6,43100.0,24.0114,24.0369,23.9922,24.0178,43100.0
2006-02-17 15:30:00,37.6,37.61,37.56,37.59,35700.0,24.0178,24.0242,23.9922,24.0114,35700.0
2006-02-17 15:40:00,37.59,37.66,37.57,37.63,51800.0,24.0114,24.0561,23.9986,24.0369,51800.0
2006-02-17 15:50:00,37.63,37.7,37.52,37.67,54600.0,24.0369,24.0817,23.9667,24.0625,54600.0
2006-02-21 09:30:00,37.65,37.8,37.65,37.8,51300.0,24.0497,24.1455,24.0497,24.1455,51300.0
2006-02-21 09:40:00,37.8,37.85,37.66,37.76,83400.0,24.1455,24.1775,24.0561,24.12,83400.0
2006-02-21 09:50:00,37.78,37.88,37.7,37.86,49400.0,24.1328,24.1966,24.0817,24.1839,49400.0
2006-02-21 10:00:00,37.87,37.87,37.81,37.81,53100.0,24.1903,24.1903,24.1519,24.1519,53100.0
2006-02-21 10:10:00,37.82,37.84,37.79,37.81,44300.0,24.1583,24.1711,24.1392,24.1519,44300.0
2006-02-21 10:20:00,37.8,37.81,37.72,37.74,60000.0,24.1455,24.1519,24.0944,24.1072,60000.0
2006-02-21 10:30:00,37.74,37.82,37.73,37.79,32900.0,24.1072,24.1583,24.1008,24.1392,32900.0
2006-02-21 10:40:00,37.8,37.83,37.78,37.79,48200.0,24.1455,24.1647,24.1328,24.1392,48200.0
2006-02-21 10:50:00,37.8,37.82,37.78,37.8,29800.0,24.1455,24.1583,24.1328,24.1455,29800.0
2006-02-21 11:00:00,37.81,37.86,37.8,37.84,40500.0,24.1519,24.1839,24.1455,24.1711,40500.0
2006-02-21 11:10:00,37.84,37.85,37.79,37.8,25000.0,24.1711,24.1775,24.1392,24.1455,25000.0
2006-02-21 11:20:00,37.8,37.81,37.77,37.8,20500.0,24.1455,24.1519,24.1264,24.1455,20500.0
2006-02-21 11:30:00,37.8,37.85,37.79,37.85,30900.0,24.1455,24.1775,24.1392,24.1775,30900.0
2006-02-21 11:40:00,37.85,37.86,37.8,37.81,32800.0,24.1775,24.1839,24.1455,24.1519,32800.0
2006-02-21 11:50:00,37.82,37.86,37.77,37.8,50900.0,24.1583,24.1839,24.1264,24.1455,50900.0
2006-02-21 12:00:00,37.82,37.85,37.8,37.85,18000.0,24.1583,24.1775,24.1455,24.1775,18000.0
2006-02-21 12:10:00,37.87,37.87,37.8,37.82,26800.0,24.1903,24.1903,24.1455,24.1583,26800.0
2006-02-21 12:20:00,37.82,37.87,37.82,37.84,18500.0,24.1583,24.1903,24.1583,24.1711,18500.0
2006-02-21 12:30:00,37.85,37.86,37.83,37.85,21300.0,24.1775,24.1839,24.1647,24.1775,21300.0
2006-02-21 12:40:00,37.85,37.88,37.84,37.85,31400.0,24.1775,24.1966,24.1711,24.1775,31400.0
2006-02-21 12:50:00,37.86,37.86,37.79,37.8,52400.0,24.1839,24.1839,24.1392,24.1455,52400.0
2006-02-21 13:00:00,37.8,37.84,37.79,37.84,21000.0,24.1455,24.1711,24.1392,24.1711,21000.0
2006-02-21 13:10:00,37.84,37.87,37.82,37.85,28300.0,24.1711,24.1903,24.1583,24.1775,28300.0
2006-02-21 13:20:00,37.86,37.9,37.85,37.86,37400.0,24.1839,24.2094,24.1775,24.1839,37400.0
2006-02-21 13:30:00,37.86,37.9,37.83,37.89,35300.0,24.1839,24.2094,24.1647,24.203,35300.0
2006-02-21 13:40:00,37.89,37.91,37.87,37.91,32200.0,24.203,24.2158,24.1903,24.2158,32200.0
2006-02-21 13:50:00,37.91,37.92,37.85,37.85,40900.0,24.2158,24.2222,24.1775,24.1775,40900.0
2006-02-21 14:00:00,37.85,37.88,37.81,37.84,48500.0,24.1775,24.1966,24.1519,24.1711,48500.0
2006-02-21 14:10:00,37.85,37.85,37.77,37.84,44100.0,24.1775,24.1775,24.1264,24.1711,44100.0
2006-02-21 14:20:00,37.85,37.86,37.8,37.83,34500.0,24.1775,24.1839,24.1455,24.1647,34500.0
2006-02-21 14:30:00,37.83,37.89,37.82,37.87,22200.0,24.1647,24.203,24.1583,24.1903,22200.0
2006-02-21 14:40:00,37.88,37.94,37.88,37.92,43000.0,24.1966,24.235,24.1966,24.2222,43000.0
2006-02-21 14:50:00,37.94,37.94,37.86,37.88,29600.0,24.235,24.235,24.1839,24.1966,29600.0
2006-02-21 15:00:00,37.88,37.91,37.84,37.84,45900.0,24.1966,24.2158,24.1711,24.1711,45900.0
2006-02-21 15:10:00,37.85,37.88,37.84,37.85,35700.0,24.1775,24.1966,24.1711,24.1775,35700.0
2006-02-21 15:20:00,37.85,37.9,37.85,37.88,46500.0,24.1775,24.2094,24.1775,24.1966,46500.0
2006-02-21 15:30:00,37.89,37.89,37.8,37.8,62800.0,24.203,24.203,24.1455,24.1455,62800.0
2006-02-21 15:40:00,37.8,37.87,37.79,37.87,48700.0,24.1455,24.1903,24.1392,24.1903,48700.0
2006-02-21 15:50:00,37.88,37.88,37.75,37.75,71200.0,24.1966,24.1966,24.1136,24.1136,71200.0
2006-02-22 09:30:00,37.88,37.9,37.84,37.86,64300.0,24.1966,24.2094,24.1711,24.1839,64300.0
2006-02-22 09:40:00,37.86,37.89,37.81,37.86,66800.0,24.1839,24.203,24.1519,24.1839,66800.0
2006-02-22 09:50:00,37.88,37.88,37.8,37.84,55900.0,24.1966,24.1966,24.1455,24.1711,55900.0
2006-02-22 10:00:00,37.83,37.84,37.77,37.78,55700.0,24.1647,24.1711,24.1264,24.1328,55700.0
2006-02-22 10:10:00,37.78,37.85,37.77,37.82,49200.0,24.1328,24.1775,24.1264,24.1583,49200.0
2006-02-22 10:20:00,37.82,37.85,37.75,37.81,53700.0,24.1583,24.1775,24.1136,24.1519,53700.0
2006-02-22 10:30:00,37.8,37.84,37.75,37.79,38900.0,24.1455,24.1711,24.1136,24.1392,38900.0
2006-02-22 10:40:00,37.79,37.85,37.76,37.84,26000.0,24.1392,24.1775,24.12,24.1711,26000.0
2006-02-22 10:50:00,37.84,37.85,37.8,37.84,55000.0,24.1711,24.1775,24.1455,24.1711,55000.0
2006-02-22 11:00:00,37.84,37.85,37.8,37.82,71100.0,24.1711,24.1775,24.1455,24.1583,71100.0
2006-02-22 11:10:00,37.83,37.84,37.77,37.78,29200.0,24.1647,24.1711,24.1264,24.1328,29200.0
2006-02-22 11:20:00,37.79,37.81,37.77,37.78,52400.0,24.1392,24.1519,24.1264,24.1328,52400.0
2006-02-22 11:30:00,37.77,37.77,37.67,37.73,39300.0,24.1264,24.1264,24.0625,24.1008,39300.0
2006-02-22 11:40:00,37.72,37.79,37.71,37.79,18400.0,24.0944,24.1392,24.088,24.1392,18400.0
2006-02-22 11:50:00,37.79,37.79,37.73,37.76,20300.0,24.1392,24.1392,24.1008,24.12,20300.0
2006-02-22 12:00:00,37.74,37.8,37.72,37.8,26000.0,24.1072,24.1455,24.0944,24.1455,26000.0
2006-02-22 12:10:00,37.8,37.87,37.77,37.82,51100.0,24.1455,24.1903,24.1264,24.1583,51100.0
2006-02-22 12:20:00,37.82,37.85,37.78,37.8,34500.0,24.1583,24.1775,24.1328,24.1455,34500.0
2006-02-22 12:30:00,37.77,37.84,37.76,37.8,23000.0,24.1264,24.1711,24.12,24.1455,23000.0
2006-02-22 12:40:00,37.8,37.82,37.79,37.81,18600.0,24.1455,24.1583,24.1392,24.1519,18600.0
2006-02-22 12:50:00,37.8,37.83,37.78,37.8,46700.0,24.1455,24.1647,24.1328,24.1455,46700.0
2006-02-22 13:00:00,37.81,37.84,37.79,37.79,27700.0,24.1519,24.1711,24.1392,24.1392,27700.0
2006-02-22 13:10:00,37.79,37.81,37.78,37.81,28400.0,24.1392,24.1519,24.1328,24.1519,28400.0
2006-02-22 13:20:00,37.8,37.86,37.8,37.86,30800.0,24.1455,24.1839,24.1455,24.1839,30800.0
2006-02-22 13:30:00,37.86,37.86,37.79,37.83,24000.0,24.1839,24.1839,24.1392,24.1647,24000.0
2006-02-22 13:40:00,37.83,37.86,37.79,37.86,32000.0,24.1647,24.1839,24.1392,24.1839,32000.0
2006-02-22 13:50:00,37.86,37.9,37.85,37.89,39300.0,24.1839,24.2094,24.1775,24.203,39300.0
2006-02-22 14:00:00,37.89,37.89,37.87,37.89,29000.0,24.203,24.203,24.1903,24.203,29000.0
2006-02-22 14:10:00,37.88,37.9,37.88,37.9,47400.0,24.1966,24.2094,24.1966,24.2094,47400.0
2006-02-22 14:20:00,37.9,37.9,37.88,37.88,18600.0,24.2094,24.2094,24.1966,24.1966,18600.0
2006-02-22 14:30:00,37.89,37.9,37.88,37.88,29400.0,24.203,24.2094,24.1966,24.1966,29400.0
2006-02-22 14:40:00,37.88,37.9,37.87,37.87,68600.0,24.1966,24.2094,24.1903,24.1903,68600.0
2006-02-22 14:50:00,37.86,37.97,37.86,37.95,55500.0,24.1839,24.2541,24.1839,24.2414,55500.0
2006-02-22 15:00:00,37.96,37.97,37.93,37.95,91900.0,24.2477,24.2541,24.2286,24.2414,91900.0
2006-02-22 15:10:00,37.94,37.96,37.89,37.95,53200.0,24.235,24.2477,24.203,24.2414,53200.0
2006-02-22 15:20:00,37.95,37.96,37.9,37.93,53600.0,24.2414,24.2477,24.2094,24.2286,53600.0
2006-02-22 15:30:00,37.93,38.0,37.92,37.99,75800.0,24.2286,24.2733,24.2222,24.2669,75800.0
2006-02-22 15:40:00,37.98,38.06,37.97,38.01,55600.0,24.2605,24.3116,24.2541,24.2797,55600.0
2006-02-22 15:50:00,38.01,38.04,37.97,37.99,38900.0,24.2797,24.2988,24.2541,24.2669,38900.0
2006-02-23 09:30:00,37.82,37.93,37.7,37.7,43000.0,24.1583,24.2286,24.0817,24.0817,43000.0
2006-02-23 09:40:00,37.73,37.85,37.65,37.73,54600.0,24.1008,24.1775,24.0497,24.1008,54600.0
2006-02-23 09:50:00,37.73,37.75,37.67,37.69,25600.0,24.1008,24.1136,24.0625,24.0753,25600.0
2006-02-23 10:00:00,37.69,37.74,37.68,37.72,27700.0,24.0753,24.1072,24.0689,24.0944,27700.0
2006-02-23 10:10:00,37.71,37.73,37.67,37.69,24800.0,24.088,24.1008,24.0625,24.0753,24800.0
2006-02-23 10:20:00,37.7,37.79,37.69,37.73,40300.0,24.0817,24.1392,24.0753,24.1008,40300.0
2006-02-23 10:30:00,37.74,37.75,37.7,37.72,30600.0,24.1072,24.1136,24.0817,24.0944,30600.0
2006-02-23 10:40:00,37.72,37.73,37.69,37.72,23200.0,24.0944,24.1008,24.0753,24.0944,23200.0
2006-02-23 10:50:00,37.71,37.73,37.69,37.71,28600.0,24.088,24.1008,24.0753,24.088,28600.0
2006-02-23 11:00:00,37.71,37.71,37.61,37.62,26900.0,24.088,24.088,24.0242,24.0306,26900.0
2006-02-23 11:10:00,37.61,37.65,37.6,37.65,19500.0,24.0242,24.0497,24.0178,24.0497,19500.0
2006-02-23 11:20:00,37.64,37.7,37.64,37.7,21500.0,24.0433,24.0817,24.0433,24.0817,21500.0
2006-02-23 11:30:00,37.69,37.69,37.64,37.66,22300.0,24.0753,24.0753,24.0433,24.0561,22300.0
2006-02-23 11:40:00,37.65,37.65,37.59,37.59,17200.0,24.0497,24.0497,24.0114,24.0114,17200.0
2006-02-23 11:50:00,37.6,37.62,37.54,37.54,19100.0,24.0178,24.0306,23.9795,23.9795,19100.0
2006-02-23 12:00:00,37.54,37.54,37.5,37.53,17200.0,23.9795,23.9795,23.9539,23.9731,17200.0
2006-02-23 12:10:00,37.53,37.62,37.52,37.62,22500.0,23.9731,24.0306,23.9667,24.0306,22500.0
2006-02-23 12:20:00,37.62,37.68,37.59,37.67,14100.0,24.0306,24.0689,24.0114,24.0625,14100.0
2006-02-23 12:30:00,37.67,37.76,37.65,37.76,21400.0,24.0625,24.12,24.0497,24.12,21400.0
2006-02-23 12:40:00,37.75,37.86,37.75,37.85,24900.0,24.1136,24.1839,24.1136,24.1775,24900.0
2006-02-23 12:50:00,37.87,37.88,37.77,37.78,27700.0,24.1903,24.1966,24.1264,24.1328,27700.0
2006-02-23 13:00:00,37.78,37.79,37.75,37.77,16000.0,24.1328,24.1392,24.1136,24.1264,16000.0
2006-02-23 13:10:00,37.77,37.83,37.77,37.8,28800.0,24.1264,24.1647,24.1264,24.1455,28800.0
2006-02-23 13:20:00,37.8,37.83,37.77,37.83,10400.0,24.1455,24.1647,24.1264,24.1647,10400.0
2006-02-23 13:30:00,37.83,37.84,37.82,37.82,14300.0,24.1647,24.1711,24.1583,24.1583,14300.0
2006-02-23 13:40:00,37.83,37.85,37.82,37.84,13300.0,24.1647,24.1775,24.1583,24.1711,13300.0
2006-02-23 13:50:00,37.84,37.91,37.84,37.91,11100.0,24.1711,24.2158,24.1711,24.2158,11100.0
2006-02-23 14:00:00,37.91,37.94,37.9,37.91,17700.0,24.2158,24.235,24.2094,24.2158,17700.0
2006-02-23 14:10:00,37.91,37.92,37.84,37.88,24300.0,24.2158,24.2222,24.1711,24.1966,24300.0
2006-02-23 14:20:00,37.88,37.89,37.82,37.88,24400.0,24.1966,24.203,24.1583,24.1966,24400.0
2006-02-23 14:30:00,37.88,37.9,37.85,37.9,23800.0,24.1966,24.2094,24.1775,24.2094,23800.0
2006-02-23 14:40:00,37.91,37.91,37.83,37.87,22800.0,24.2158,24.2158,24.1647,24.1903,22800.0
2006-02-23 14:50:00,37.88,37.91,37.83,37.88,25800.0,24.1966,24.2158,24.1647,24.1966,25800.0
2006-02-23 15:00:00,37.87,37.9,37.84,37.88,22600.0,24.1903,24.2094,24.1711,24.1966,22600.0
2006-02-23 15:10:00,37.88,37.88,37.83,37.87,31500.0,24.1966,24.1966,24.1647,24.1903,31500.0
2006-02-23 15:20:00,37.88,37.9,37.87,37.89,29700.0,24.1966,24.2094,24.1903,24.203,29700.0
2006-02-23 15:30:00,37.9,37.91,37.85,37.85,33400.0,24.2094,24.2158,24.1775,24.1775,33400.0
2006-02-23 15:40:00,37.85,37.86,37.77,37.77,48200.0,24.1775,24.1839,24.1264,24.1264,48200.0
2006-02-23 15:50:00,37.78,37.8,37.74,37.74,32800.0,24.1328,24.1455,24.1072,24.1072,32800.0
2006-02-24 09:30:00,37.83,37.86,37.69,37.79,22600.0,24.1647,24.1839,24.0753,24.1392,22600.0
2006-02-24 09:40:00,37.78,37.96,37.78,37.95,32500.0,24.1328,24.2477,24.1328,24.2414,32500.0
2006-02-24 09:50:00,37.95,37.97,37.81,37.94,26600.0,24.2414,24.2541,24.1519,24.235,26600.0
2006-02-24 10:00:00,37.93,37.98,37.92,37.98,13600.0,24.2286,24.2605,24.2222,24.2605,13600.0
2006-02-24 10:10:00,37.97,37.97,37.84,37.87,39000.0,24.2541,24.2541,24.1711,24.1903,39000.0
2006-02-24 10:20:00,37.85,37.96,37.83,37.94,26600.0,24.1775,24.2477,24.1647,24.235,26600.0
2006-02-24 10:30:00,37.94,37.98,37.86,37.93,25100.0,24.235,24.2605,24.1839,24.2286,25100.0
2006-02-24 10:40:00,37.92,37.95,37.9,37.91,23900.0,24.2222,24.2414,24.2094,24.2158,23900.0
2006-02-24 10:50:00,37.91,38.0,37.87,38.0,19700.0,24.2158,24.2733,24.1903,24.2733,19700.0
2006-02-24 11:00:00,37.99,37.99,37.97,37.99,12600.0,24.2669,24.2669,24.2541,24.2669,12600.0
2006-02-24 11:10:00,38.02,38.03,37.94,37.97,27000.0,24.2861,24.2925,24.235,24.2541,27000.0
2006-02-24 11:20:00,37.98,38.0,37.96,37.98,12200.0,24.2605,24.2733,24.2477,24.2605,12200.0
2006-02-24 11:30:00,37.98,38.01,37.98,38.0,18500.0,24.2605,24.2797,24.2605,24.2733,18500.0
2006-02-24 11:40:00,38.0,38.01,37.98,38.0,12800.0,24.2733,24.2797,24.2605,24.2733,12800.0
2006-02-24 11:50:00,37.99,38.0,37.98,37.99,13300.0,24.2669,24.2733,24.2605,24.2669,13300.0
2006-02-24 12:00:00,37.98,38.0,37.98,37.98,8100.0,24.2605,24.2733,24.2605,24.2605,8100.0
2006-02-24 12:10:00,37.99,37.99,37.98,37.98,3600.0,24.2669,24.2669,24.2605,24.2605,3600.0
2006-02-24 12:20:00,37.99,38.02,37.99,38.0,21300.0,24.2669,24.2861,24.2669,24.2733,21300.0
2006-02-24 12:30:00,38.01,38.02,38.0,38.02,12300.0,24.2797,24.2861,24.2733,24.2861,12300.0
2006-02-24 12:40:00,38.03,38.1,38.02,38.08,38200.0,24.2925,24.3372,24.2861,24.3244,38200.0
2006-02-24 12:50:00,38.08,38.08,38.05,38.05,19600.0,24.3244,24.3244,24.3052,24.3052,19600.0
2006-02-24 13:00:00,38.05,38.06,37.98,37.98,23800.0,24.3052,24.3116,24.2605,24.2605,23800.0
2006-02-24 13:10:00,37.98,37.99,37.92,37.97,17300.0,24.2605,24.2669,24.2222,24.2541,17300.0
2006-02-24 13:20:00,37.97,37.97,37.92,37.95,20800.0,24.2541,24.2541,24.2222,24.2414,20800.0
2006-02-24 13:30:00,37.93,37.97,37.92,37.97,4800.0,24.2286,24.2541,24.2222,24.2541,4800.0
2006-02-24 13:40:00,37.97,37.98,37.95,37.98,9900.0,24.2541,24.2605,24.2414,24.2605,9900.0
2006-02-24 13:50:00,37.97,37.98,37.96,37.97,6600.0,24.2541,24.2605,24.2477,24.2541,6600.0
2006-02-24 14:00:00,37.98,38.01,37.98,37.98,25200.0,24.2605,24.2797,24.2605,24.2605,25200.0
2006-02-24 14:10:00,37.99,38.01,37.97,37.99,4300.0,24.2669,24.2797,24.2541,24.2669,4300.0
2006-02-24 14:20:00,37.99,38.0,37.99,37.99,4000.0,24.2669,24.2733,24.2669,24.2669,4000.0
2006-02-24 14:30:00,37.99,38.04,37.98,38.04,11600.0,24.2669,24.2988,24.2605,24.2988,11600.0
2006-02-24 14:40:00,38.02,38.06,38.02,38.03,9100.0,24.2861,24.3116,24.2861,24.2925,9100.0
2006-02-24 14:50:00,38.03,38.1,38.03,38.09,10600.0,24.2925,24.3372,24.2925,24.3308,10600.0
2006-02-24 15:00:00,38.09,38.1,38.08,38.09,22900.0,24.3308,24.3372,24.3244,24.3308,22900.0
2006-02-24 15:10:00,38.09,38.1,38.05,38.06,21600.0,24.3308,24.3372,24.3052,24.3116,21600.0
2006-02-24 15:20:00,38.06,38.06,37.97,38.02,28600.0,24.3116,24.3116,24.2541,24.2861,28600.0
2006-02-24 15:30:00,38.01,38.06,37.99,38.01,36700.0,24.2797,24.3116,24.2669,24.2797,36700.0
2006-02-24 15:40:00,38.0,38.07,37.99,38.0,24000.0,24.2733,24.318,24.2669,24.2733,24000.0
2006-02-24 15:50:00,38.01,38.01,37.94,37.99,32000.0,24.2797,24.2797,24.235,24.2669,32000.0
2006-02-27 09:30:00,38.2,38.29,38.16,38.29,72700.0,24.401,24.4585,24.3755,24.4585,72700.0
2006-02-27 09:40:00,38.3,38.4,38.22,38.34,60700.0,24.4649,24.5288,24.4138,24.4905,60700.0
2006-02-27 09:50:00,38.34,38.37,38.27,38.32,42500.0,24.4905,24.5096,24.4458,24.4777,42500.0
2006-02-27 10:00:00,38.32,38.35,38.27,38.33,42000.0,24.4777,24.4969,24.4458,24.4841,42000.0
2006-02-27 10:10:00,38.33,38.38,38.3,38.32,78600.0,24.4841,24.516,24.4649,24.4777,78600.0
2006-02-27 10:20:00,38.31,38.35,38.25,38.25,30500.0,24.4713,24.4969,24.433,24.433,30500.0
2006-02-27 10:30:00,38.23,38.28,38.23,38.26,17300.0,24.4202,24.4521,24.4202,24.4394,17300.0
2006-02-27 10:40:00,38.27,38.29,38.26,38.27,9900.0,24.4458,24.4585,24.4394,24.4458,9900.0
2006-02-27 10:50:00,38.26,38.29,38.26,38.27,13000.0,24.4394,24.4585,24.4394,24.4458,13000.0
2006-02-27 11:00:00,38.27,38.31,38.26,38.27,23200.0,24.4458,24.4713,24.4394,24.4458,23200.0
2006-02-27 11:10:00,38.27,38.32,38.26,38.31,41200.0,24.4458,24.4777,24.4394,24.4713,41200.0
2006-02-27 11:20:00,38.33,38.36,38.31,38.35,20900.0,24.4841,24.5033,24.4713,24.4969,20900.0
2006-02-27 11:30:00,38.35,38.37,38.34,38.37,19600.0,24.4969,24.5096,24.4905,24.5096,19600.0
2006-02-27 11:40:00,38.36,38.36,38.34,38.35,8400.0,24.5033,24.5033,24.4905,24.4969,8400.0
2006-02-27 11:50:00,38.34,38.35,38.33,38.33,22300.0,24.4905,24.4969,24.4841,24.4841,22300.0
2006-02-27 12:00:00,38.33,38.35,38.33,38.34,11700.0,24.4841,24.4969,24.4841,24.4905,11700.0
2006-02-27 12:10:00,38.34,38.36,38.32,38.33,14500.0,24.4905,24.5033,24.4777,24.4841,14500.0
2006-02-27 12:20:00,38.32,38.33,38.28,38.29,11900.0,24.4777,24.4841,24.4521,24.4585,11900.0
2006-02-27 12:30:00,38.3,38.31,38.29,38.31,5200.0,24.4649,24.4713,24.4585,24.4713,5200.0
2006-02-27 12:40:00,38.3,38.31,38.28,38.29,22400.0,24.4649,24.4713,24.4521,24.4585,22400.0
2006-02-27 12:50:00,38.29,38.31,38.29,38.29,14400.0,24.4585,24.4713,24.4585,24.4585,14400.0
2006-02-27 13:00:00,38.29,38.3,38.28,38.29,22200.0,24.4585,24.4649,24.4521,24.4585,22200.0
2006-02-27 13:10:00,38.29,38.3,38.28,38.29,15200.0,24.4585,24.4649,24.4521,24.4585,15200.0
2006-02-27 13:20:00,38.29,38.33,38.29,38.31,22000.0,24.4585,24.4841,24.4585,24.4713,22000.0
2006-02-27 13:30:00,38.32,38.35,38.31,38.34,19000.0,24.4777,24.4969,24.4713,24.4905,19000.0
2006-02-27 13:40:00,38.34,38.35,38.32,38.33,17400.0,24.4905,24.4969,24.4777,24.4841,17400.0
2006-02-27 13:50:00,38.34,38.34,38.31,38.32,10600.0,24.4905,24.4905,24.4713,24.4777,10600.0
2006-02-27 14:00:00,38.32,38.35,38.31,38.34,61400.0,24.4777,24.4969,24.4713,24.4905,61400.0
2006-02-27 14:10:00,38.34,38.34,38.28,38.32,42000.0,24.4905,24.4905,24.4521,24.4777,42000.0
2006-02-27 14:20:00,38.31,38.39,38.31,38.39,15700.0,24.4713,24.5224,24.4713,24.5224,15700.0
2006-02-27 14:30:00,38.39,38.44,38.39,38.44,30900.0,24.5224,24.5544,24.5224,24.5544,30900.0
2006-02-27 14:40:00,38.43,38.47,38.38,38.45,45200.0,24.548,24.5735,24.516,24.5607,45200.0
2006-02-27 14:50:00,38.44,38.45,38.41,38.43,23600.0,24.5544,24.5607,24.5352,24.548,23600.0
2006-02-27 15:00:00,38.43,38.45,38.39,38.42,33100.0,24.548,24.5607,24.5224,24.5416,33100.0
2006-02-27 15:10:00,38.41,38.45,38.41,38.44,47800.0,24.5352,24.5607,24.5352,24.5544,47800.0
2006-02-27 15:20:00,38.44,38.52,38.44,38.5,83900.0,24.5544,24.6055,24.5544,24.5927,83900.0
2006-02-27 15:30:00,38.51,38.58,38.4,38.43,99900.0,24.5991,24.6438,24.5288,24.548,99900.0
2006-02-27 15:40:00,38.44,38.49,38.44,38.48,76100.0,24.5544,24.5863,24.5544,24.5799,76100.0
2006-02-27 15:50:00,38.48,38.48,38.44,38.44,64300.0,24.5799,24.5799,24.5544,24.5544,64300.0
2006-02-28 09:30:00,38.29,38.5,38.29,38.36,67200.0,24.4585,24.5927,24.4585,24.5033,67200.0
2006-02-28 09:40:00,38.32,38.49,38.32,38.49,91000.0,24.4777,24.5863,24.4777,24.5863,91000.0
2006-02-28 09:50:00,38.48,38.48,38.3,38.38,66300.0,24.5799,24.5799,24.4649,24.516,66300.0
2006-02-28 10:00:00,38.38,38.43,38.29,38.43,51600.0,24.516,24.548,24.4585,24.548,51600.0
2006-02-28 10:10:00,38.42,38.43,38.32,38.38,51400.0,24.5416,24.548,24.4777,24.516,51400.0
2006-02-28 10:20:00,38.38,38.41,38.36,38.37,42700.0,24.516,24.5352,24.5033,24.5096,42700.0
2006-02-28 10:30:00,38.37,38.4,38.3,38.31,71600.0,24.5096,24.5288,24.4649,24.4713,71600.0
2006-02-28 10:40:00,38.31,38.32,38.2,38.2,54700.0,24.4713,24.4777,24.401,24.401,54700.0
2006-02-28 10:50:00,38.19,38.23,38.07,38.07,45400.0,24.3947,24.4202,24.318,24.318,45400.0
2006-02-28 11:00:00,38.07,38.16,38.06,38.15,45600.0,24.318,24.3755,24.3116,24.3691,45600.0
2006-02-28 11:10:00,38.14,38.14,38.06,38.11,55800.0,24.3627,24.3627,24.3116,24.3436,55800.0
2006-02-28 11:20:00,38.11,38.12,38.01,38.02,36400.0,24.3436,24.3499,24.2797,24.2861,36400.0
2006-02-28 11:30:00,38.01,38.09,38.0,38.06,32300.0,24.2797,24.3308,24.2733,24.3116,32300.0
2006-02-28 11:40:00,38.06,38.07,38.0,38.01,62800.0,24.3116,24.318,24.2733,24.2797,62800.0
2006-02-28 11:50:00,38.01,38.01,37.94,37.94,32400.0,24.2797,24.2797,24.235,24.235,32400.0
2006-02-28 12:00:00,37.93,37.96,37.89,37.96,37800.0,24.2286,24.2477,24.203,24.2477,37800.0
2006-02-28 12:10:00,37.96,37.97,37.88,37.91,68700.0,24.2477,24.2541,24.1966,24.2158,68700.0
2006-02-28 12:20:00,37.91,37.95,37.87,37.88,42000.0,24.2158,24.2414,24.1903,24.1966,42000.0
2006-02-28 12:30:00,37.88,37.89,37.84,37.86,48100.0,24.1966,24.203,24.1711,24.1839,48100.0
2006-02-28 12:40:00,37.85,37.93,37.85,37.92,34400.0,24.1775,24.2286,24.1775,24.2222,34400.0
2006-02-28 12:50:00,37.93,38.01,37.92,38.0,38400.0,24.2286,24.2797,24.2222,24.2733,38400.0
2006-02-28 13:00:00,37.99,38.06,37.99,38.04,50400.0,24.2669,24.3116,24.2669,24.2988,50400.0
2006-02-28 13:10:00,38.04,38.06,38.02,38.03,47000.0,24.2988,24.3116,24.2861,24.2925,47000.0
2006-02-28 13:20:00,38.02,38.02,37.97,37.99,41800.0,24.2861,24.2861,24.2541,24.2669,41800.0
2006-02-28 13:30:00,37.99,38.05,37.95,37.95,44500.0,24.2669,24.3052,24.2414,24.2414,44500.0
2006-02-28 13:40:00,37.96,37.96,37.9,37.92,36700.0,24.2477,24.2477,24.2094,24.2222,36700.0
2006-02-28 13:50:00,37.92,37.96,37.92,37.95,38700.0,24.2222,24.2477,24.2222,24.2414,38700.0
2006-02-28 14:00:00,37.95,38.01,37.94,38.01,59400.0,24.2414,24.2797,24.235,24.2797,59400.0
2006-02-28 14:10:00,38.02,38.11,38.02,38.1,71100.0,24.2861,24.3436,24.2861,24.3372,71100.0
2006-02-28 14:20:00,38.11,38.11,38.06,38.1,64200.0,24.3436,24.3436,24.3116,24.3372,64200.0
2006-02-28 14:30:00,38.09,38.09,37.99,38.02,40200.0,24.3308,24.3308,24.2669,24.2861,40200.0
2006-02-28 14:40:00,38.02,38.09,38.0,38.0,75300.0,24.2861,24.3308,24.2733,24.2733,75300.0
2006-02-28 14:50:00,38.0,38.09,38.0,38.02,122600.0,24.2733,24.3308,24.2733,24.2861,122600.0
2006-02-28 15:00:00,38.02,38.07,37.95,38.0,97800.0,24.2861,24.318,24.2414,24.2733,97800.0
2006-02-28 15:10:00,38.0,38.11,38.0,38.07,119500.0,24.2733,24.3436,24.2733,24.318,119500.0
2006-02-28 15:20:00,38.07,38.09,38.07,38.09,66300.0,24.318,24.3308,24.318,24.3308,66300.0
2006-02-28 15:30:00,38.1,38.12,38.04,38.05,77300.0,24.3372,24.3499,24.2988,24.3052,77300.0
2006-02-28 15:40:00,38.05,38.08,38.04,38.06,111400.0,24.3052,24.3244,24.2988,24.3116,111400.0
2006-02-28 15:50:00,38.06,38.08,38.01,38.05,164700.0,24.3116,24.3244,24.2797,24.3052,164700.0
2006-03-01 09:30:00,38.1,38.21,38.0,38.04,52500.0,24.3372,24.4074,24.2733,24.2988,52500.0
2006-03-01 09:40:00,38.03,38.1,37.97,37.99,94800.0,24.2925,24.3372,24.2541,24.2669,94800.0
2006-03-01 09:50:00,37.98,38.06,37.93,37.96,53600.0,24.2605,24.3116,24.2286,24.2477,53600.0
2006-03-01 10:00:00,37.96,38.07,37.94,37.98,41200.0,24.2477,24.318,24.235,24.2605,41200.0
2006-03-01 10:10:00,37.98,38.01,37.95,37.96,45100.0,24.2605,24.2797,24.2414,24.2477,45100.0
2006-03-01 10:20:00,37.95,38.03,37.93,38.03,24700.0,24.2414,24.2925,24.2286,24.2925,24700.0
2006-03-01 10:30:00,38.01,38.08,38.0,38.0,30300.0,24.2797,24.3244,24.2733,24.2733,30300.0
2006-03-01 10:40:00,38.0,38.04,38.0,38.02,39500.0,24.2733,24.2988,24.2733,24.2861,39500.0
2006-03-01 10:50:00,38.02,38.1,38.02,38.05,54000.0,24.2861,24.3372,24.2861,24.3052,54000.0
2006-03-01 11:00:00,38.05,38.14,38.05,38.14,123600.0,24.3052,24.3627,24.3052,24.3627,123600.0
2006-03-01 11:10:00,38.13,38.13,38.1,38.1,69500.0,24.3563,24.3563,24.3372,24.3372,69500.0
2006-03-01 11:20:00,38.1,38.12,38.08,38.1,45300.0,24.3372,24.3499,24.3244,24.3372,45300.0
2006-03-01 11:30:00,38.1,38.15,38.1,38.15,18300.0,24.3372,24.3691,24.3372,24.3691,18300.0
2006-03-01 11:40:00,38.14,38.19,38.13,38.17,24600.0,24.3627,24.3947,24.3563,24.3819,24600.0
2006-03-01 11:50:00,38.17,38.21,38.16,38.21,24300.0,24.3819,24.4074,24.3755,24.4074,24300.0
2006-03-01 12:00:00,38.21,38.27,38.21,38.25,21400.0,24.4074,24.4458,24.4074,24.433,21400.0
2006-03-01 12:10:00,38.24,38.26,38.23,38.25,15800.0,24.4266,24.4394,24.4202,24.433,15800.0
2006-03-01 12:20:00,38.25,38.25,38.22,38.23,35600.0,24.433,24.433,24.4138,24.4202,35600.0
2006-03-01 12:30:00,38.24,38.24,38.21,38.22,15200.0,24.4266,24.4266,24.4074,24.4138,15200.0
2006-03-01 12:40:00,38.22,38.25,38.21,38.25,18300.0,24.4138,24.433,24.4074,24.433,18300.0
2006-03-01 12:50:00,38.25,38.25,38.23,38.25,14900.0,24.433,24.433,24.4202,24.433,14900.0
2006-03-01 13:00:00,38.25,38.31,38.24,38.27,71200.0,24.433,24.4713,24.4266,24.4458,71200.0
2006-03-01 13:10:00,38.27,38.29,38.26,38.27,8400.0,24.4458,24.4585,24.4394,24.4458,8400.0
2006-03-01 13:20:00,38.28,38.34,38.28,38.33,14400.0,24.4521,24.4905,24.4521,24.4841,14400.0
2006-03-01 13:30:00,38.34,38.34,38.3,38.31,21000.0,24.4905,24.4905,24.4649,24.4713,21000.0
2006-03-01 13:40:00,38.3,38.35,38.3,38.34,17700.0,24.4649,24.4969,24.4649,24.4905,17700.0
2006-03-01 13:50:00,38.33,38.38,38.33,38.37,20800.0,24.4841,24.516,24.4841,24.5096,20800.0
2006-03-01 14:00:00,38.38,38.46,38.37,38.45,60500.0,24.516,24.5671,24.5096,24.5607,60500.0
2006-03-01 14:10:00,38.46,38.47,38.38,38.38,56200.0,24.5671,24.5735,24.516,24.516,56200.0
2006-03-01 14:20:00,38.39,38.4,38.36,38.36,30400.0,24.5224,24.5288,24.5033,24.5033,30400.0
2006-03-01 14:30:00,38.37,38.38,38.28,38.29,46200.0,24.5096,24.516,24.4521,24.4585,46200.0
2006-03-01 14:40:00,38.3,38.35,38.29,38.32,27900.0,24.4649,24.4969,24.4585,24.4777,27900.0
2006-03-01 14:50:00,38.32,38.34,38.3,38.31,35100.0,24.4777,24.4905,24.4649,24.4713,35100.0
2006-03-01 15:00:00,38.3,38.32,38.29,38.31,28500.0,24.4649,24.4777,24.4585,24.4713,28500.0
2006-03-01 15:10:00,38.3,38.37,38.29,38.37,39000.0,24.4649,24.5096,24.4585,24.5096,39000.0
2006-03-01 15:20:00,38.37,38.41,38.35,38.4,29500.0,24.5096,24.5352,24.4969,24.5288,29500.0
2006-03-01 15:30:00,38.4,38.46,38.38,38.44,37100.0,24.5288,24.5671,24.516,24.5544,37100.0
2006-03-01 15:40:00,38.44,38.5,38.43,38.46,46200.0,24.5544,24.5927,24.548,24.5671,46200.0
2006-03-01 15:50:00,38.45,38.48,38.43,38.44,61200.0,24.5607,24.5799,24.548,24.5544,61200.0
2006-03-02 09:30:00,38.3,38.42,38.25,38.4,41000.0,24.4649,24.5416,24.433,24.5288,41000.0
2006-03-02 09:40:00,38.4,38.42,38.22,38.27,45500.0,24.5288,24.5416,24.4138,24.4458,45500.0
2006-03-02 09:50:00,38.25,38.3,38.15,38.16,61500.0,24.433,24.4649,24.3691,24.3755,61500.0
2006-03-02 10:00:00,38.17,38.26,38.14,38.26,74100.0,24.3819,24.4394,24.3627,24.4394,74100.0
2006-03-02 10:10:00,38.28,38.33,38.21,38.3,31900.0,24.4521,24.4841,24.4074,24.4649,31900.0
2006-03-02 10:20:00,38.31,38.47,38.28,38.47,28100.0,24.4713,24.5735,24.4521,24.5735,28100.0
2006-03-02 10:30:00,38.46,38.46,38.3,38.33,51400.0,24.5671,24.5671,24.4649,24.4841,51400.0
2006-03-02 10:40:00,38.33,38.35,38.25,38.32,35900.0,24.4841,24.4969,24.433,24.4777,35900.0
2006-03-02 10:50:00,38.31,38.43,38.31,38.38,39500.0,24.4713,24.548,24.4713,24.516,39500.0
2006-03-02 11:00:00,38.38,38.48,38.34,38.46,33400.0,24.516,24.5799,24.4905,24.5671,33400.0
2006-03-02 11:10:00,38.46,38.49,38.42,38.49,24300.0,24.5671,24.5863,24.5416,24.5863,24300.0
2006-03-02 11:20:00,38.49,38.5,38.35,38.45,30000.0,24.5863,24.5927,24.4969,24.5607,30000.0
2006-03-02 11:30:00,38.46,38.48,38.44,38.46,41900.0,24.5671,24.5799,24.5544,24.5671,41900.0
2006-03-02 11:40:00,38.47,38.52,38.45,38.51,23100.0,24.5735,24.6055,24.5607,24.5991,23100.0
2006-03-02 11:50:00,38.51,38.6,38.51,38.58,47700.0,24.5991,24.6566,24.5991,24.6438,47700.0
2006-03-02 12:00:00,38.58,38.59,38.5,38.53,18900.0,24.6438,24.6502,24.5927,24.6118,18900.0
2006-03-02 12:10:00,38.54,38.56,38.47,38.53,22300.0,24.6182,24.631,24.5735,24.6118,22300.0
2006-03-02 12:20:00,38.53,38.55,38.43,38.43,27800.0,24.6118,24.6246,24.548,24.548,27800.0
2006-03-02 12:30:00,38.44,38.48,38.42,38.44,20700.0,24.5544,24.5799,24.5416,24.5544,20700.0
2006-03-02 12:40:00,38.45,38.54,38.45,38.54,19000.0,24.5607,24.6182,24.5607,24.6182,19000.0
2006-03-02 12:50:00,38.53,38.53,38.44,38.47,16500.0,24.6118,24.6118,24.5544,24.5735,16500.0
2006-03-02 13:00:00,38.47,38.56,38.47,38.56,37400.0,24.5735,24.631,24.5735,24.631,37400.0
2006-03-02 13:10:00,38.56,38.61,38.56,38.58,28100.0,24.631,24.6629,24.631,24.6438,28100.0
2006-03-02 13:20:00,38.59,38.62,38.58,38.62,125200.0,24.6502,24.6693,24.6438,24.6693,125200.0
2006-03-02 13:30:00,38.6,38.63,38.59,38.6,30400.0,24.6566,24.6757,24.6502,24.6566,30400.0
2006-03-02 13:40:00,38.6,38.66,38.56,38.66,54100.0,24.6566,24.6949,24.631,24.6949,54100.0
2006-03-02 13:50:00,38.65,38.66,38.63,38.66,23100.0,24.6885,24.6949,24.6757,24.6949,23100.0
2006-03-02 14:00:00,38.65,38.65,38.6,38.62,52200.0,24.6885,24.6885,24.6566,24.6693,52200.0
2006-03-02 14:10:00,38.63,38.69,38.61,38.68,20300.0,24.6757,24.714,24.6629,24.7077,20300.0
2006-03-02 14:20:00,38.68,38.77,38.67,38.76,45400.0,24.7077,24.7651,24.7013,24.7588,45400.0
2006-03-02 14:30:00,38.76,38.8,38.76,38.78,48600.0,24.7588,24.7843,24.7588,24.7715,48600.0
2006-03-02 14:40:00,38.79,38.84,38.78,38.82,77600.0,24.7779,24.8099,24.7715,24.7971,77600.0
2006-03-02 14:50:00,38.83,38.89,38.82,38.87,85100.0,24.8035,24.8418,24.7971,24.829,85100.0
2006-03-02 15:00:00,38.88,38.95,38.86,38.92,100000.0,24.8354,24.8801,24.8226,24.861,100000.0
2006-03-02 15:10:00,38.92,38.99,38.9,38.96,84300.0,24.861,24.9057,24.8482,24.8865,84300.0
2006-03-02 15:20:00,38.95,38.99,38.95,38.97,89400.0,24.8801,24.9057,24.8801,24.8929,89400.0
2006-03-02 15:30:00,38.97,38.98,38.94,38.96,80400.0,24.8929,24.8993,24.8737,24.8865,80400.0
2006-03-02 15:40:00,38.96,38.98,38.92,38.95,103400.0,24.8865,24.8993,24.861,24.8801,103400.0
2006-03-02 15:50:00,38.94,39.05,38.93,39.03,185200.0,24.8737,24.944,24.8674,24.9312,185200.0
2006-03-03 09:30:00,38.8,38.9,38.74,38.75,56900.0,24.7843,24.8482,24.746,24.7524,56900.0
2006-03-03 09:40:00,38.74,38.84,38.65,38.77,91700.0,24.746,24.8099,24.6885,24.7651,91700.0
2006-03-03 09:50:00,38.78,38.9,38.72,38.88,48300.0,24.7715,24.8482,24.7332,24.8354,48300.0
2006-03-03 10:00:00,38.87,38.87,38.76,38.84,160800.0,24.829,24.829,24.7588,24.8099,160800.0
2006-03-03 10:10:00,38.83,38.98,38.83,38.89,34600.0,24.8035,24.8993,24.8035,24.8418,34600.0
2006-03-03 10:20:00,38.89,39.01,38.83,38.98,24700.0,24.8418,24.9185,24.8035,24.8993,24700.0
2006-03-03 10:30:00,39.0,39.08,38.9,38.9,51100.0,24.9121,24.9632,24.8482,24.8482,51100.0
2006-03-03 10:40:00,38.9,38.92,38.84,38.86,47800.0,24.8482,24.861,24.8099,24.8226,47800.0
2006-03-03 10:50:00,38.86,38.86,38.76,38.8,36700.0,24.8226,24.8226,24.7588,24.7843,36700.0
2006-03-03 11:00:00,38.8,38.88,38.76,38.86,36900.0,24.7843,24.8354,24.7588,24.8226,36900.0
2006-03-03 11:10:00,38.86,38.87,38.78,38.78,153400.0,24.8226,24.829,24.7715,24.7715,153400.0
2006-03-03 11:20:00,38.78,38.81,38.76,38.79,9900.0,24.7715,24.7907,24.7588,24.7779,9900.0
2006-03-03 11:30:00,38.79,38.81,38.74,38.78,33300.0,24.7779,24.7907,24.746,24.7715,33300.0
2006-03-03 11:40:00,38.78,38.83,38.75,38.8,27000.0,24.7715,24.8035,24.7524,24.7843,27000.0
2006-03-03 11:50:00,38.79,38.82,38.79,38.8,15900.0,24.7779,24.7971,24.7779,24.7843,15900.0
2006-03-03 12:00:00,38.81,38.85,38.81,38.83,44700.0,24.7907,24.8162,24.7907,24.8035,44700.0
2006-03-03 12:10:00,38.82,38.84,38.8,38.8,42400.0,24.7971,24.8099,24.7843,24.7843,42400.0
2006-03-03 12:20:00,38.8,38.86,38.8,38.86,39300.0,24.7843,24.8226,24.7843,24.8226,39300.0
2006-03-03 12:30:00,38.86,38.89,38.82,38.88,26400.0,24.8226,24.8418,24.7971,24.8354,26400.0
2006-03-03 12:40:00,38.89,38.94,38.88,38.88,30000.0,24.8418,24.8737,24.8354,24.8354,30000.0
2006-03-03 12:50:00,38.89,38.89,38.85,38.88,19100.0,24.8418,24.8418,24.8162,24.8354,19100.0
2006-03-03 13:00:00,38.88,38.88,38.86,38.87,13600.0,24.8354,24.8354,24.8226,24.829,13600.0
2006-03-03 13:10:00,38.87,38.91,38.87,38.87,26100.0,24.829,24.8546,24.829,24.829,26100.0
2006-03-03 13:20:00,38.89,38.98,38.89,38.96,28300.0,24.8418,24.8993,24.8418,24.8865,28300.0
2006-03-03 13:30:00,38.98,39.03,38.96,39.03,39000.0,24.8993,24.9312,24.8865,24.9312,39000.0
2006-03-03 13:40:00,39.04,39.11,39.01,39.1,41200.0,24.9376,24.9823,24.9185,24.9759,41200.0
2006-03-03 13:50:00,39.1,39.2,39.08,39.17,35100.0,24.9759,25.0398,24.9632,25.0207,35100.0
2006-03-03 14:00:00,39.15,39.19,39.11,39.11,32500.0,25.0079,25.0334,24.9823,24.9823,32500.0
2006-03-03 14:10:00,39.11,39.14,39.08,39.08,22000.0,24.9823,25.0015,24.9632,24.9632,22000.0
2006-03-03 14:20:00,39.09,39.14,39.08,39.09,33100.0,24.9696,25.0015,24.9632,24.9696,33100.0
2006-03-03 14:30:00,39.08,39.1,39.07,39.09,40600.0,24.9632,24.9759,24.9568,24.9696,40600.0
2006-03-03 14:40:00,39.09,39.1,39.03,39.09,31500.0,24.9696,24.9759,24.9312,24.9696,31500.0
2006-03-03 14:50:00,39.09,39.1,39.07,39.09,30300.0,24.9696,24.9759,24.9568,24.9696,30300.0
2006-03-03 15:00:00,39.09,39.1,39.0,39.02,41200.0,24.9696,24.9759,24.9121,24.9248,41200.0
2006-03-03 15:10:00,39.02,39.05,38.96,38.99,66500.0,24.9248,24.944,24.8865,24.9057,66500.0
2006-03-03 15:20:00,39.01,39.02,38.93,39.01,42300.0,24.9185,24.9248,24.8674,24.9185,42300.0
2006-03-03 15:30:00,39.02,39.06,38.96,39.0,51900.0,24.9248,24.9504,24.8865,24.9121,51900.0
2006-03-03 15:40:00,38.99,39.04,38.92,38.96,72800.0,24.9057,24.9376,24.861,24.8865,72800.0
2006-03-03 15:50:00,38.95,38.98,38.86,38.86,77400.0,24.8801,24.8993,24.8226,24.8226,77400.0
2006-03-06 09:30:00,38.85,38.89,38.44,38.47,54600.0,24.8162,24.8418,24.5544,24.5735,54600.0
2006-03-06 09:40:00,38.47,38.7,38.47,38.56,66500.0,24.5735,24.7204,24.5735,24.631,66500.0
2006-03-06 09:50:00,38.58,38.63,38.5,38.56,41700.0,24.6438,24.6757,24.5927,24.631,41700.0
2006-03-06 10:00:00,38.58,38.62,38.5,38.57,55400.0,24.6438,24.6693,24.5927,24.6374,55400.0
2006-03-06 10:10:00,38.59,38.67,38.5,38.62,71800.0,24.6502,24.7013,24.5927,24.6693,71800.0
2006-03-06 10:20:00,38.62,38.63,38.53,38.56,63700.0,24.6693,24.6757,24.6118,24.631,63700.0
2006-03-06 10:30:00,38.56,38.56,38.45,38.47,38900.0,24.631,24.631,24.5607,24.5735,38900.0
2006-03-06 10:40:00,38.48,38.5,38.4,38.45,40800.0,24.5799,24.5927,24.5288,24.5607,40800.0
2006-03-06 10:50:00,38.46,38.48,38.39,38.45,50400.0,24.5671,24.5799,24.5224,24.5607,50400.0
2006-03-06 11:00:00,38.46,38.48,38.45,38.45,42700.0,24.5671,24.5799,24.5607,24.5607,42700.0
2006-03-06 11:10:00,38.45,38.48,38.45,38.46,30600.0,24.5607,24.5799,24.5607,24.5671,30600.0
2006-03-06 11:20:00,38.47,38.5,38.45,38.45,31000.0,24.5735,24.5927,24.5607,24.5607,31000.0
2006-03-06 11:30:00,38.45,38.49,38.41,38.41,44300.0,24.5607,24.5863,24.5352,24.5352,44300.0
2006-03-06 11:40:00,38.42,38.44,38.36,38.37,50200.0,24.5416,24.5544,24.5033,24.5096,50200.0
2006-03-06 11:50:00,38.36,38.41,38.36,38.41,22100.0,24.5033,24.5352,24.5033,24.5352,22100.0
2006-03-06 12:00:00,38.41,38.47,38.38,38.46,31500.0,24.5352,24.5735,24.516,24.5671,31500.0
2006-03-06 12:10:00,38.45,38.47,38.44,38.46,31800.0,24.5607,24.5735,24.5544,24.5671,31800.0
2006-03-06 12:20:00,38.45,38.46,38.38,38.4,25800.0,24.5607,24.5671,24.516,24.5288,25800.0
2006-03-06 12:30:00,38.4,38.48,38.39,38.48,22000.0,24.5288,24.5799,24.5224,24.5799,22000.0
2006-03-06 12:40:00,38.48,38.49,38.4,38.47,28300.0,24.5799,24.5863,24.5288,24.5735,28300.0
2006-03-06 12:50:00,38.47,38.5,38.38,38.4,47600.0,24.5735,24.5927,24.516,24.5288,47600.0
2006-03-06 13:00:00,38.42,38.47,38.4,38.43,44700.0,24.5416,24.5735,24.5288,24.548,44700.0
2006-03-06 13:10:00,38.42,38.45,38.41,38.45,31900.0,24.5416,24.5607,24.5352,24.5607,31900.0
2006-03-06 13:20:00,38.44,38.44,38.41,38.41,32100.0,24.5544,24.5544,24.5352,24.5352,32100.0
2006-03-06 13:30:00,38.41,38.42,38.23,38.38,80000.0,24.5352,24.5416,24.4202,24.516,80000.0
2006-03-06 13:40:00,38.38,38.38,38.26,38.26,39800.0,24.516,24.516,24.4394,24.4394,39800.0
2006-03-06 13:50:00,38.26,38.26,38.21,38.26,50000.0,24.4394,24.4394,24.4074,24.4394,50000.0
2006-03-06 14:00:00,38.25,38.3,38.23,38.24,74100.0,24.433,24.4649,24.4202,24.4266,74100.0
2006-03-06 14:10:00,38.23,38.23,38.19,38.19,43300.0,24.4202,24.4202,24.3947,24.3947,43300.0
2006-03-06 14:20:00,38.18,38.19,38.14,38.15,41100.0,24.3883,24.3947,24.3627,24.3691,41100.0
2006-03-06 14:30:00,38.15,38.19,38.12,38.19,41300.0,24.3691,24.3947,24.3499,24.3947,41300.0
2006-03-06 14:40:00,38.19,38.3,38.19,38.3,61900.0,24.3947,24.4649,24.3947,24.4649,61900.0
2006-03-06 14:50:00,38.29,38.3,38.2,38.24,56800.0,24.4585,24.4649,24.401,24.4266,56800.0
2006-03-06 15:00:00,38.22,38.25,38.22,38.23,45500.0,24.4138,24.433,24.4138,24.4202,45500.0
2006-03-06 15:10:00,38.23,38.28,38.21,38.28,41400.0,24.4202,24.4521,24.4074,24.4521,41400.0
2006-03-06 15:20:00,38.26,38.28,38.18,38.2,47200.0,24.4394,24.4521,24.3883,24.401,47200.0
2006-03-06 15:30:00,38.2,38.26,38.2,38.25,71700.0,24.401,24.4394,24.401,24.433,71700.0
2006-03-06 15:40:00,38.25,38.29,38.24,38.29,90300.0,24.433,24.4585,24.4266,24.4585,90300.0
2006-03-06 15:50:00,38.29,38.33,38.23,38.24,105400.0,24.4585,24.4841,24.4202,24.4266,105400.0
2006-03-07 09:30:00,38.05,38.11,38.04,38.04,118300.0,24.3052,24.3436,24.2988,24.2988,118300.0
2006-03-07 09:40:00,38.03,38.03,37.91,38.02,175600.0,24.2925,24.2925,24.2158,24.2861,175600.0
2006-03-07 09:50:00,38.05,38.05,37.96,37.99,78200.0,24.3052,24.3052,24.2477,24.2669,78200.0
2006-03-07 10:00:00,37.99,38.0,37.84,37.85,106200.0,24.2669,24.2733,24.1711,24.1775,106200.0
2006-03-07 10:10:00,37.83,37.95,37.8,37.83,26400.0,24.1647,24.2414,24.1455,24.1647,26400.0
2006-03-07 10:20:00,37.83,37.85,37.8,37.83,88300.0,24.1647,24.1775,24.1455,24.1647,88300.0
2006-03-07 10:30:00,37.83,37.88,37.78,37.85,51900.0,24.1647,24.1966,24.1328,24.1775,51900.0
2006-03-07 10:40:00,37.88,37.91,37.86,37.9,70700.0,24.1966,24.2158,24.1839,24.2094,70700.0
2006-03-07 10:50:00,37.9,37.94,37.83,37.83,30800.0,24.2094,24.235,24.1647,24.1647,30800.0
2006-03-07 11:00:00,37.84,37.96,37.83,37.96,29400.0,24.1711,24.2477,24.1647,24.2477,29400.0
2006-03-07 11:10:00,37.96,37.99,37.9,37.94,63300.0,24.2477,24.2669,24.2094,24.235,63300.0
2006-03-07 11:20:00,37.94,37.95,37.89,37.91,39900.0,24.235,24.2414,24.203,24.2158,39900.0
2006-03-07 11:30:00,37.91,37.99,37.91,37.96,40500.0,24.2158,24.2669,24.2158,24.2477,40500.0
2006-03-07 11:40:00,37.97,37.97,37.89,37.95,23500.0,24.2541,24.2541,24.203,24.2414,23500.0
2006-03-07 11:50:00,37.96,37.97,37.93,37.94,30700.0,24.2477,24.2541,24.2286,24.235,30700.0
2006-03-07 12:00:00,37.93,38.0,37.92,37.98,43100.0,24.2286,24.2733,24.2222,24.2605,43100.0
2006-03-07 12:10:00,37.98,37.98,37.87,37.89,38800.0,24.2605,24.2605,24.1903,24.203,38800.0
2006-03-07 12:20:00,37.9,37.96,37.89,37.92,48000.0,24.2094,24.2477,24.203,24.2222,48000.0
2006-03-07 12:30:00,37.92,37.92,37.83,37.84,34600.0,24.2222,24.2222,24.1647,24.1711,34600.0
2006-03-07 12:40:00,37.83,37.85,37.77,37.77,23300.0,24.1647,24.1775,24.1264,24.1264,23300.0
2006-03-07 12:50:00,37.77,37.87,37.76,37.87,23200.0,24.1264,24.1903,24.12,24.1903,23200.0
2006-03-07 13:00:00,37.87,37.92,37.86,37.87,27900.0,24.1903,24.2222,24.1839,24.1903,27900.0
2006-03-07 13:10:00,37.88,37.91,37.86,37.9,16900.0,24.1966,24.2158,24.1839,24.2094,16900.0
2006-03-07 13:20:00,37.91,37.92,37.89,37.89,22700.0,24.2158,24.2222,24.203,24.203,22700.0
2006-03-07 13:30:00,37.9,37.91,37.89,37.91,22600.0,24.2094,24.2158,24.203,24.2158,22600.0
2006-03-07 13:40:00,37.9,37.91,37.89,37.9,30000.0,24.2094,24.2158,24.203,24.2094,30000.0
2006-03-07 13:50:00,37.91,37.93,37.88,37.89,96400.0,24.2158,24.2286,24.1966,24.203,96400.0
2006-03-07 14:00:00,37.89,38.01,37.89,38.0,45700.0,24.203,24.2797,24.203,24.2733,45700.0
2006-03-07 14:10:00,38.0,38.0,37.93,37.95,28200.0,24.2733,24.2733,24.2286,24.2414,28200.0
2006-03-07 14:20:00,37.95,37.95,37.87,37.87,29300.0,24.2414,24.2414,24.1903,24.1903,29300.0
2006-03-07 14:30:00,37.86,37.91,37.82,37.88,29700.0,24.1839,24.2158,24.1583,24.1966,29700.0
2006-03-07 14:40:00,37.89,37.92,37.87,37.88,59400.0,24.203,24.2222,24.1903,24.1966,59400.0
2006-03-07 14:50:00,37.9,37.99,37.89,37.89,44300.0,24.2094,24.2669,24.203,24.203,44300.0
2006-03-07 15:00:00,37.9,37.97,37.87,37.88,40600.0,24.2094,24.2541,24.1903,24.1966,40600.0
2006-03-07 15:10:00,37.88,37.91,37.84,37.89,21800.0,24.1966,24.2158,24.1711,24.203,21800.0
2006-03-07 15:20:00,37.9,37.94,37.89,37.89,23000.0,24.2094,24.235,24.203,24.203,23000.0
2006-03-07 15:30:00,37.89,38.04,37.89,38.02,186700.0,24.203,24.2988,24.203,24.2861,186700.0
2006-03-07 15:40:00,38.01,38.11,38.0,38.1,54600.0,24.2797,24.3436,24.2733,24.3372,54600.0
2006-03-07 15:50:00,38.11,38.22,38.1,38.14,207600.0,24.3436,24.4138,24.3372,24.3627,207600.0
2006-03-08 09:30:00,38.19,38.21,38.16,38.16,35300.0,24.3947,24.4074,24.3755,24.3755,35300.0
2006-03-08 09:40:00,38.16,38.17,38.01,38.13,134400.0,24.3755,24.3819,24.2797,24.3563,134400.0
2006-03-08 09:50:00,38.13,38.2,38.11,38.17,86400.0,24.3563,24.401,24.3436,24.3819,86400.0
2006-03-08 10:00:00,38.17,38.22,38.09,38.22,92300.0,24.3819,24.4138,24.3308,24.4138,92300.0
2006-03-08 10:10:00,38.21,38.25,38.15,38.22,42700.0,24.4074,24.433,24.3691,24.4138,42700.0
2006-03-08 10:20:00,38.22,38.3,38.15,38.24,81400.0,24.4138,24.4649,24.3691,24.4266,81400.0
2006-03-08 10:30:00,38.24,38.28,38.16,38.18,80500.0,24.4266,24.4521,24.3755,24.3883,80500.0
2006-03-08 10:40:00,38.18,38.3,38.17,38.28,53700.0,24.3883,24.4649,24.3819,24.4521,53700.0
2006-03-08 10:50:00,38.27,38.41,38.23,38.36,33700.0,24.4458,24.5352,24.4202,24.5033,33700.0
2006-03-08 11:00:00,38.37,38.42,38.34,38.38,60800.0,24.5096,24.5416,24.4905,24.516,60800.0
2006-03-08 11:10:00,38.37,38.4,38.34,38.36,47000.0,24.5096,24.5288,24.4905,24.5033,47000.0
2006-03-08 11:20:00,38.34,38.34,38.24,38.29,41100.0,24.4905,24.4905,24.4266,24.4585,41100.0
2006-03-08 11:30:00,38.29,38.34,38.27,38.3,31900.0,24.4585,24.4905,24.4458,24.4649,31900.0
2006-03-08 11:40:00,38.3,38.34,38.27,38.31,65200.0,24.4649,24.4905,24.4458,24.4713,65200.0
2006-03-08 11:50:00,38.31,38.33,38.29,38.29,51900.0,24.4713,24.4841,24.4585,24.4585,51900.0
2006-03-08 12:00:00,38.29,38.33,38.27,38.32,69800.0,24.4585,24.4841,24.4458,24.4777,69800.0
2006-03-08 12:10:00,38.32,38.35,38.3,38.31,52900.0,24.4777,24.4969,24.4649,24.4713,52900.0
2006-03-08 12:20:00,38.31,38.35,38.31,38.33,52500.0,24.4713,24.4969,24.4713,24.4841,52500.0
2006-03-08 12:30:00,38.34,38.35,38.31,38.34,67400.0,24.4905,24.4969,24.4713,24.4905,67400.0
2006-03-08 12:40:00,38.35,38.64,38.34,38.62,42400.0,24.4969,24.6821,24.4905,24.6693,42400.0
2006-03-08 12:50:00,38.62,38.86,38.62,38.86,41000.0,24.6693,24.8226,24.6693,24.8226,41000.0
2006-03-08 13:00:00,38.86,38.88,38.64,38.66,58400.0,24.8226,24.8354,24.6821,24.6949,58400.0
2006-03-08 13:10:00,38.66,38.8,38.57,38.59,59400.0,24.6949,24.7843,24.6374,24.6502,59400.0
2006-03-08 13:20:00,38.58,38.58,38.44,38.49,76100.0,24.6438,24.6438,24.5544,24.5863,76100.0
2006-03-08 13:30:00,38.48,38.48,38.31,38.37,108400.0,24.5799,24.5799,24.4713,24.5096,108400.0
2006-03-08 13:40:00,38.38,38.51,38.38,38.49,37200.0,24.516,24.5991,24.516,24.5863,37200.0
2006-03-08 13:50:00,38.5,38.57,38.48,38.53,148300.0,24.5927,24.6374,24.5799,24.6118,148300.0
2006-03-08 14:00:00,38.54,38.61,38.5,38.6,139000.0,24.6182,24.6629,24.5927,24.6566,139000.0
2006-03-08 14:10:00,38.61,38.67,38.61,38.62,60200.0,24.6629,24.7013,24.6629,24.6693,60200.0
2006-03-08 14:20:00,38.62,38.62,38.41,38.41,64900.0,24.6693,24.6693,24.5352,24.5352,64900.0
2006-03-08 14:30:00,38.42,38.5,38.4,38.49,50800.0,24.5416,24.5927,24.5288,24.5863,50800.0
2006-03-08 14:40:00,38.5,38.6,38.48,38.59,43600.0,24.5927,24.6566,24.5799,24.6502,43600.0
2006-03-08 14:50:00,38.6,38.65,38.55,38.65,52200.0,24.6566,24.6885,24.6246,24.6885,52200.0
2006-03-08 15:00:00,38.65,38.83,38.65,38.78,52700.0,24.6885,24.8035,24.6885,24.7715,52700.0
2006-03-08 15:10:00,38.79,38.81,38.71,38.76,55200.0,24.7779,24.7907,24.7268,24.7588,55200.0
2006-03-08 15:20:00,38.76,38.86,38.76,38.84,43600.0,24.7588,24.8226,24.7588,24.8099,43600.0
2006-03-08 15:30:00,38.84,38.85,38.71,38.74,48500.0,24.8099,24.8162,24.7268,24.746,48500.0
2006-03-08 15:40:00,38.74,38.78,38.72,38.73,49100.0,24.746,24.7715,24.7332,24.7396,49100.0
2006-03-08 15:50:00,38.72,38.75,38.67,38.68,60900.0,24.7332,24.7524,24.7013,24.7077,60900.0
2006-03-09 09:30:00,38.65,38.78,38.61,38.74,37600.0,24.6885,24.7715,24.6629,24.746,37600.0
2006-03-09 09:40:00,38.78,38.84,38.7,38.77,66200.0,24.7715,24.8099,24.7204,24.7651,66200.0
2006-03-09 09:50:00,38.78,38.87,38.75,38.75,35000.0,24.7715,24.829,24.7524,24.7524,35000.0
2006-03-09 10:00:00,38.73,38.88,38.69,38.72,45200.0,24.7396,24.8354,24.714,24.7332,45200.0
2006-03-09 10:10:00,38.72,38.81,38.69,38.72,51600.0,24.7332,24.7907,24.714,24.7332,51600.0
2006-03-09 10:20:00,38.71,38.81,38.67,38.8,26200.0,24.7268,24.7907,24.7013,24.7843,26200.0
2006-03-09 10:30:00,38.8,38.91,38.8,38.89,33600.0,24.7843,24.8546,24.7843,24.8418,33600.0
2006-03-09 10:40:00,38.89,38.98,38.87,38.98,38100.0,24.8418,24.8993,24.829,24.8993,38100.0
2006-03-09 10:50:00,38.96,38.97,38.89,38.93,26500.0,24.8865,24.8929,24.8418,24.8674,26500.0
2006-03-09 11:00:00,38.93,38.93,38.88,38.89,27500.0,24.8674,24.8674,24.8354,24.8418,27500.0
2006-03-09 11:10:00,38.89,38.97,38.88,38.96,54100.0,24.8418,24.8929,24.8354,24.8865,54100.0
2006-03-09 11:20:00,38.95,38.99,38.95,38.96,27100.0,24.8801,24.9057,24.8801,24.8865,27100.0
2006-03-09 11:30:00,38.96,38.98,38.9,38.9,32600.0,24.8865,24.8993,24.8482,24.8482,32600.0
2006-03-09 11:40:00,38.9,38.96,38.9,38.94,50200.0,24.8482,24.8865,24.8482,24.8737,50200.0
2006-03-09 11:50:00,38.94,38.97,38.93,38.95,31300.0,24.8737,24.8929,24.8674,24.8801,31300.0
2006-03-09 12:00:00,38.95,38.99,38.94,38.95,37000.0,24.8801,24.9057,24.8737,24.8801,37000.0
2006-03-09 12:10:00,38.95,39.0,38.94,38.96,23800.0,24.8801,24.9121,24.8737,24.8865,23800.0
2006-03-09 12:20:00,38.97,38.99,38.95,38.97,13700.0,24.8929,24.9057,24.8801,24.8929,13700.0
2006-03-09 12:30:00,38.98,39.0,38.95,38.98,44900.0,24.8993,24.9121,24.8801,24.8993,44900.0
2006-03-09 12:40:00,38.97,38.99,38.95,38.95,21300.0,24.8929,24.9057,24.8801,24.8801,21300.0
2006-03-09 12:50:00,38.96,38.97,38.94,38.94,96400.0,24.8865,24.8929,24.8737,24.8737,96400.0
2006-03-09 13:00:00,38.94,39.01,38.94,38.98,30600.0,24.8737,24.9185,24.8737,24.8993,30600.0
2006-03-09 13:10:00,38.98,39.01,38.93,38.93,39800.0,24.8993,24.9185,24.8674,24.8674,39800.0
2006-03-09 13:20:00,38.95,39.0,38.91,38.97,38400.0,24.8801,24.9121,24.8546,24.8929,38400.0
2006-03-09 13:30:00,38.96,38.99,38.94,38.95,26600.0,24.8865,24.9057,24.8737,24.8801,26600.0
2006-03-09 13:40:00,38.95,38.99,38.95,38.96,31500.0,24.8801,24.9057,24.8801,24.8865,31500.0
2006-03-09 13:50:00,38.95,38.96,38.93,38.96,30400.0,24.8801,24.8865,24.8674,24.8865,30400.0
2006-03-09 14:00:00,38.95,39.0,38.93,38.97,30300.0,24.8801,24.9121,24.8674,24.8929,30300.0
2006-03-09 14:10:00,38.98,39.03,38.97,38.99,32900.0,24.8993,24.9312,24.8929,24.9057,32900.0
2006-03-09 14:20:00,38.99,39.0,38.95,38.95,24300.0,24.9057,24.9121,24.8801,24.8801,24300.0
2006-03-09 14:30:00,38.96,38.98,38.94,38.95,50300.0,24.8865,24.8993,24.8737,24.8801,50300.0
2006-03-09 14:40:00,38.95,38.97,38.94,38.96,44000.0,24.8801,24.8929,24.8737,24.8865,44000.0
2006-03-09 14:50:00,38.96,38.97,38.9,38.93,40700.0,24.8865,24.8929,24.8482,24.8674,40700.0
2006-03-09 15:00:00,38.93,38.96,38.9,38.93,76400.0,24.8674,24.8865,24.8482,24.8674,76400.0
2006-03-09 15:10:00,38.93,38.96,38.88,38.92,66600.0,24.8674,24.8865,24.8354,24.861,66600.0
2006-03-09 15:20:00,38.92,38.98,38.92,38.97,51200.0,24.861,24.8993,24.861,24.8929,51200.0
2006-03-09 15:30:00,38.97,39.06,38.96,39.06,53900.0,24.8929,24.9504,24.8865,24.9504,53900.0
2006-03-09 15:40:00,39.06,39.06,38.92,39.04,55700.0,24.9504,24.9504,24.861,24.9376,55700.0
2006-03-09 15:50:00,39.05,39.07,39.01,39.01,56800.0,24.944,24.9568,24.9185,24.9185,56800.0
2006-03-10 09:30:00,38.94,39.09,38.9,39.02,55600.0,24.8737,24.9696,24.8482,24.9248,55600.0
2006-03-10 09:40:00,39.02,39.03,38.95,38.99,54400.0,24.9248,24.9312,24.8801,24.9057,54400.0
2006-03-10 09:50:00,39.01,39.09,38.96,39.09,36100.0,24.9185,24.9696,24.8865,24.9696,36100.0
2006-03-10 10:00:00,39.06,39.14,39.05,39.14,35200.0,24.9504,25.0015,24.944,25.0015,35200.0
2006-03-10 10:10:00,39.13,39.27,39.05,39.24,69500.0,24.9951,25.0845,24.944,25.0654,69500.0
2006-03-10 10:20:00,39.24,39.25,39.11,39.17,54700.0,25.0654,25.0718,24.9823,25.0207,54700.0
2006-03-10 10:30:00,39.14,39.2,39.11,39.16,35400.0,25.0015,25.0398,24.9823,25.0143,35400.0
2006-03-10 10:40:00,39.16,39.29,39.15,39.24,31800.0,25.0143,25.0973,25.0079,25.0654,31800.0
2006-03-10 10:50:00,39.23,39.38,39.22,39.22,44900.0,25.059,25.1548,25.0526,25.0526,44900.0
2006-03-10 11:00:00,39.22,39.23,39.11,39.14,49000.0,25.0526,25.059,24.9823,25.0015,49000.0
2006-03-10 11:10:00,39.14,39.17,39.13,39.14,27400.0,25.0015,25.0207,24.9951,25.0015,27400.0
2006-03-10 11:20:00,39.14,39.19,39.14,39.19,15600.0,25.0015,25.0334,25.0015,25.0334,15600.0
2006-03-10 11:30:00,39.19,39.23,39.17,39.21,48700.0,25.0334,25.059,25.0207,25.0462,48700.0
2006-03-10 11:40:00,39.21,39.21,39.18,39.18,33000.0,25.0462,25.0462,25.027,25.027,33000.0
2006-03-10 11:50:00,39.18,39.19,39.13,39.14,35300.0,25.027,25.0334,24.9951,25.0015,35300.0
2006-03-10 12:00:00,39.14,39.19,39.14,39.19,40200.0,25.0015,25.0334,25.0015,25.0334,40200.0
2006-03-10 12:10:00,39.18,39.18,39.11,39.11,12500.0,25.027,25.027,24.9823,24.9823,12500.0
2006-03-10 12:20:00,39.11,39.17,39.08,39.16,16300.0,24.9823,25.0207,24.9632,25.0143,16300.0
2006-03-10 12:30:00,39.16,39.22,39.15,39.21,142600.0,25.0143,25.0526,25.0079,25.0462,142600.0
2006-03-10 12:40:00,39.21,39.23,39.17,39.2,20900.0,25.0462,25.059,25.0207,25.0398,20900.0
2006-03-10 12:50:00,39.19,39.23,39.16,39.23,8700.0,25.0334,25.059,25.0143,25.059,8700.0
2006-03-10 13:00:00,39.24,39.24,39.18,39.19,45800.0,25.0654,25.0654,25.027,25.0334,45800.0
2006-03-10 13:10:00,39.19,39.19,39.1,39.11,79000.0,25.0334,25.0334,24.9759,24.9823,79000.0
2006-03-10 13:20:00,39.11,39.2,39.09,39.19,61100.0,24.9823,25.0398,24.9696,25.0334,61100.0
2006-03-10 13:30:00,39.18,39.23,39.18,39.22,29800.0,25.027,25.059,25.027,25.0526,29800.0
2006-03-10 13:40:00,39.21,39.21,39.14,39.18,43400.0,25.0462,25.0462,25.0015,25.027,43400.0
2006-03-10 13:50:00,39.17,39.17,39.12,39.15,16700.0,25.0207,25.0207,24.9887,25.0079,16700.0
2006-03-10 14:00:00,39.15,39.18,39.14,39.16,9900.0,25.0079,25.027,25.0015,25.0143,9900.0
2006-03-10 14:10:00,39.16,39.18,39.15,39.17,13500.0,25.0143,25.027,25.0079,25.0207,13500.0
2006-03-10 14:20:00,39.16,39.19,39.16,39.17,16700.0,25.0143,25.0334,25.0143,25.0207,16700.0
2006-03-10 14:30:00,39.18,39.18,39.16,39.17,16100.0,25.027,25.027,25.0143,25.0207,16100.0
2006-03-10 14:40:00,39.18,39.19,39.1,39.1,52900.0,25.027,25.0334,24.9759,24.9759,52900.0
2006-03-10 14:50:00,39.12,39.16,39.11,39.14,87900.0,24.9887,25.0143,24.9823,25.0015,87900.0
2006-03-10 15:00:00,39.15,39.19,39.1,39.14,66300.0,25.0079,25.0334,24.9759,25.0015,66300.0
2006-03-10 15:10:00,39.15,39.2,39.1,39.16,52600.0,25.0079,25.0398,24.9759,25.0143,52600.0
2006-03-10 15:20:00,39.16,39.19,39.13,39.18,29200.0,25.0143,25.0334,24.9951,25.027,29200.0
2006-03-10 15:30:00,39.18,39.3,39.17,39.3,117600.0,25.027,25.1037,25.0207,25.1037,117600.0
2006-03-10 15:40:00,39.3,39.34,39.26,39.29,101600.0,25.1037,25.1292,25.0781,25.0973,101600.0
2006-03-10 15:50:00,39.29,39.35,39.26,39.31,67900.0,25.0973,25.1356,25.0781,25.1101,67900.0
2006-03-13 09:30:00,39.34,39.48,39.31,39.4,34200.0,25.1292,25.2187,25.1101,25.1676,34200.0
2006-03-13 09:40:00,39.4,39.43,39.25,39.34,156600.0,25.1676,25.1867,25.0718,25.1292,156600.0
2006-03-13 09:50:00,39.35,39.35,39.32,39.33,76000.0,25.1356,25.1356,25.1165,25.1229,76000.0
2006-03-13 10:00:00,39.33,39.36,39.25,39.3,41000.0,25.1229,25.142,25.0718,25.1037,41000.0
2006-03-13 10:10:00,39.31,39.36,39.31,39.33,133400.0,25.1101,25.142,25.1101,25.1229,133400.0
2006-03-13 10:20:00,39.33,39.34,39.29,39.31,77300.0,25.1229,25.1292,25.0973,25.1101,77300.0
2006-03-13 10:30:00,39.31,39.35,39.31,39.34,15500.0,25.1101,25.1356,25.1101,25.1292,15500.0
2006-03-13 10:40:00,39.34,39.35,39.32,39.34,32100.0,25.1292,25.1356,25.1165,25.1292,32100.0
2006-03-13 10:50:00,39.34,39.35,39.31,39.32,28200.0,25.1292,25.1356,25.1101,25.1165,28200.0
2006-03-13 11:00:00,39.33,39.33,39.25,39.26,167700.0,25.1229,25.1229,25.0718,25.0781,167700.0
2006-03-13 11:10:00,39.26,39.3,39.25,39.29,78700.0,25.0781,25.1037,25.0718,25.0973,78700.0
2006-03-13 11:20:00,39.29,39.3,39.28,39.28,101900.0,25.0973,25.1037,25.0909,25.0909,101900.0
2006-03-13 11:30:00,39.28,39.3,39.27,39.29,22800.0,25.0909,25.1037,25.0845,25.0973,22800.0
2006-03-13 11:40:00,39.29,39.3,39.25,39.27,22500.0,25.0973,25.1037,25.0718,25.0845,22500.0
2006-03-13 11:50:00,39.27,39.28,39.18,39.23,142500.0,25.0845,25.0909,25.027,25.059,142500.0
2006-03-13 12:00:00,39.23,39.27,39.21,39.25,24100.0,25.059,25.0845,25.0462,25.0718,24100.0
2006-03-13 12:10:00,39.25,39.29,39.22,39.28,33400.0,25.0718,25.0973,25.0526,25.0909,33400.0
2006-03-13 12:20:00,39.28,39.33,39.28,39.32,92700.0,25.0909,25.1229,25.0909,25.1165,92700.0
2006-03-13 12:30:00,39.31,39.33,39.25,39.31,37400.0,25.1101,25.1229,25.0718,25.1101,37400.0
2006-03-13 12:40:00,39.31,39.34,39.3,39.31,14600.0,25.1101,25.1292,25.1037,25.1101,14600.0
2006-03-13 12:50:00,39.3,39.32,39.28,39.31,20800.0,25.1037,25.1165,25.0909,25.1101,20800.0
2006-03-13 13:00:00,39.31,39.32,39.26,39.3,22900.0,25.1101,25.1165,25.0781,25.1037,22900.0
2006-03-13 13:10:00,39.3,39.3,39.26,39.29,21200.0,25.1037,25.1037,25.0781,25.0973,21200.0
2006-03-13 13:20:00,39.28,39.3,39.26,39.3,44400.0,25.0909,25.1037,25.0781,25.1037,44400.0
2006-03-13 13:30:00,39.3,39.3,39.29,39.29,7300.0,25.1037,25.1037,25.0973,25.0973,7300.0
2006-03-13 13:40:00,39.3,39.31,39.29,39.3,20400.0,25.1037,25.1101,25.0973,25.1037,20400.0
2006-03-13 13:50:00,39.31,39.36,39.26,39.31,32300.0,25.1101,25.142,25.0781,25.1101,32300.0
2006-03-13 14:00:00,39.33,39.39,39.32,39.35,40800.0,25.1229,25.1612,25.1165,25.1356,40800.0
2006-03-13 14:10:00,39.35,39.37,39.33,39.35,30800.0,25.1356,25.1484,25.1229,25.1356,30800.0
2006-03-13 14:20:00,39.35,39.4,39.33,39.4,88800.0,25.1356,25.1676,25.1229,25.1676,88800.0
2006-03-13 14:30:00,39.39,39.42,39.35,39.4,65600.0,25.1612,25.1803,25.1356,25.1676,65600.0
2006-03-13 14:40:00,39.39,39.41,39.37,39.39,39900.0,25.1612,25.174,25.1484,25.1612,39900.0
2006-03-13 14:50:00,39.38,39.4,39.34,39.35,43900.0,25.1548,25.1676,25.1292,25.1356,43900.0
2006-03-13 15:00:00,39.34,39.49,39.34,39.47,75500.0,25.1292,25.2251,25.1292,25.2123,75500.0
2006-03-13 15:10:00,39.47,39.47,39.39,39.42,75700.0,25.2123,25.2123,25.1612,25.1803,75700.0
2006-03-13 15:20:00,39.43,39.46,39.36,39.46,41900.0,25.1867,25.2059,25.142,25.2059,41900.0
2006-03-13 15:30:00,39.46,39.47,39.39,39.43,57900.0,25.2059,25.2123,25.1612,25.1867,57900.0
2006-03-13 15:40:00,39.43,39.49,39.42,39.47,68800.0,25.1867,25.2251,25.1803,25.2123,68800.0
2006-03-13 15:50:00,39.47,39.49,39.43,39.48,87500.0,25.2123,25.2251,25.1867,25.2187,87500.0
2006-03-14 09:30:00,39.48,39.62,39.42,39.54,119200.0,25.2187,25.3081,25.1803,25.257,119200.0
2006-03-14 09:40:00,39.54,39.55,39.45,39.53,65100.0,25.257,25.2634,25.1995,25.2506,65100.0
2006-03-14 09:50:00,39.54,39.59,39.4,39.59,55000.0,25.257,25.2889,25.1676,25.2889,55000.0
2006-03-14 10:00:00,39.6,39.71,39.6,39.63,43800.0,25.2953,25.3656,25.2953,25.3145,43800.0
2006-03-14 10:10:00,39.63,39.66,39.51,39.59,34400.0,25.3145,25.3337,25.2378,25.2889,34400.0
2006-03-14 10:20:00,39.58,39.78,39.58,39.78,59600.0,25.2826,25.4103,25.2826,25.4103,59600.0
2006-03-14 10:30:00,39.78,39.79,39.58,39.59,65900.0,25.4103,25.4167,25.2826,25.2889,65900.0
2006-03-14 10:40:00,39.6,39.64,39.57,39.6,30900.0,25.2953,25.3209,25.2762,25.2953,30900.0
2006-03-14 10:50:00,39.59,39.61,39.55,39.57,25300.0,25.2889,25.3017,25.2634,25.2762,25300.0
2006-03-14 11:00:00,39.57,39.62,39.54,39.56,24700.0,25.2762,25.3081,25.257,25.2698,24700.0
2006-03-14 11:10:00,39.56,39.64,39.53,39.62,23700.0,25.2698,25.3209,25.2506,25.3081,23700.0
2006-03-14 11:20:00,39.61,39.64,39.59,39.6,35200.0,25.3017,25.3209,25.2889,25.2953,35200.0
2006-03-14 11:30:00,39.61,39.62,39.58,39.61,74100.0,25.3017,25.3081,25.2826,25.3017,74100.0
2006-03-14 11:40:00,39.61,39.65,39.6,39.64,44800.0,25.3017,25.3273,25.2953,25.3209,44800.0
2006-03-14 11:50:00,39.64,39.72,39.63,39.7,52500.0,25.3209,25.372,25.3145,25.3592,52500.0
2006-03-14 12:00:00,39.7,39.71,39.56,39.56,56800.0,25.3592,25.3656,25.2698,25.2698,56800.0
2006-03-14 12:10:00,39.57,39.58,39.54,39.56,179600.0,25.2762,25.2826,25.257,25.2698,179600.0
2006-03-14 12:20:00,39.56,39.56,39.54,39.55,20000.0,25.2698,25.2698,25.257,25.2634,20000.0
2006-03-14 12:30:00,39.54,39.62,39.54,39.61,19700.0,25.257,25.3081,25.257,25.3017,19700.0
2006-03-14 12:40:00,39.61,39.64,39.61,39.63,20300.0,25.3017,25.3209,25.3017,25.3145,20300.0
2006-03-14 12:50:00,39.63,39.67,39.62,39.67,15100.0,25.3145,25.34,25.3081,25.34,15100.0
2006-03-14 13:00:00,39.68,39.7,39.66,39.67,19800.0,25.3464,25.3592,25.3337,25.34,19800.0
2006-03-14 13:10:00,39.67,39.73,39.66,39.73,34300.0,25.34,25.3784,25.3337,25.3784,34300.0
2006-03-14 13:20:00,39.73,39.74,39.68,39.71,21900.0,25.3784,25.3848,25.3464,25.3656,21900.0
2006-03-14 13:30:00,39.71,39.74,39.71,39.73,18600.0,25.3656,25.3848,25.3656,25.3784,18600.0
2006-03-14 13:40:00,39.73,39.77,39.72,39.77,43700.0,25.3784,25.4039,25.372,25.4039,43700.0
2006-03-14 13:50:00,39.77,39.81,39.74,39.81,44500.0,25.4039,25.4295,25.3848,25.4295,44500.0
2006-03-14 14:00:00,39.82,39.84,39.79,39.83,24600.0,25.4359,25.4486,25.4167,25.4422,24600.0
2006-03-14 14:10:00,39.83,39.89,39.81,39.89,18300.0,25.4422,25.4806,25.4295,25.4806,18300.0
2006-03-14 14:20:00,39.89,40.0,39.89,40.0,44100.0,25.4806,25.5508,25.4806,25.5508,44100.0
2006-03-14 14:30:00,40.0,40.0,39.91,39.94,64500.0,25.5508,25.5508,25.4933,25.5125,64500.0
2006-03-14 14:40:00,39.95,39.99,39.92,39.94,25300.0,25.5189,25.5444,25.4997,25.5125,25300.0
2006-03-14 14:50:00,39.94,39.96,39.92,39.94,18700.0,25.5125,25.5253,25.4997,25.5125,18700.0
2006-03-14 15:00:00,39.93,39.97,39.88,39.89,22200.0,25.5061,25.5317,25.4742,25.4806,22200.0
2006-03-14 15:10:00,39.89,39.97,39.89,39.94,42600.0,25.4806,25.5317,25.4806,25.5125,42600.0
2006-03-14 15:20:00,39.95,39.97,39.9,39.91,61200.0,25.5189,25.5317,25.487,25.4933,61200.0
2006-03-14 15:30:00,39.9,39.99,39.89,39.95,73700.0,25.487,25.5444,25.4806,25.5189,73700.0
2006-03-14 15:40:00,39.96,39.97,39.91,39.93,63900.0,25.5253,25.5317,25.4933,25.5061,63900.0
2006-03-14 15:50:00,39.94,40.0,39.9,39.97,63600.0,25.5125,25.5508,25.487,25.5317,63600.0
2006-03-15 09:30:00,39.83,39.86,39.79,39.85,67700.0,25.4422,25.4614,25.4167,25.455,67700.0
2006-03-15 09:40:00,39.83,39.83,39.69,39.75,72000.0,25.4422,25.4422,25.3528,25.3911,72000.0
2006-03-15 09:50:00,39.74,39.78,39.71,39.77,42200.0,25.3848,25.4103,25.3656,25.4039,42200.0
2006-03-15 10:00:00,39.77,39.77,39.66,39.71,41100.0,25.4039,25.4039,25.3337,25.3656,41100.0
2006-03-15 10:10:00,39.69,39.74,39.68,39.74,38700.0,25.3528,25.3848,25.3464,25.3848,38700.0
2006-03-15 10:20:00,39.74,39.83,39.73,39.78,32700.0,25.3848,25.4422,25.3784,25.4103,32700.0
2006-03-15 10:30:00,39.78,39.8,39.73,39.79,36500.0,25.4103,25.4231,25.3784,25.4167,36500.0
2006-03-15 10:40:00,39.8,39.85,39.75,39.77,29100.0,25.4231,25.455,25.3911,25.4039,29100.0
2006-03-15 10:50:00,39.78,39.78,39.73,39.74,23100.0,25.4103,25.4103,25.3784,25.3848,23100.0
2006-03-15 11:00:00,39.74,39.8,39.7,39.78,26600.0,25.3848,25.4231,25.3592,25.4103,26600.0
2006-03-15 11:10:00,39.78,39.82,39.76,39.8,30600.0,25.4103,25.4359,25.3975,25.4231,30600.0
2006-03-15 11:20:00,39.79,39.8,39.76,39.8,16900.0,25.4167,25.4231,25.3975,25.4231,16900.0
2006-03-15 11:30:00,39.79,39.86,39.76,39.85,31800.0,25.4167,25.4614,25.3975,25.455,31800.0
2006-03-15 11:40:00,39.85,39.87,39.8,39.84,36300.0,25.455,25.4678,25.4231,25.4486,36300.0
2006-03-15 11:50:00,39.84,39.9,39.84,39.88,16800.0,25.4486,25.487,25.4486,25.4742,16800.0
2006-03-15 12:00:00,39.88,39.93,39.88,39.92,33700.0,25.4742,25.5061,25.4742,25.4997,33700.0
2006-03-15 12:10:00,39.92,39.94,39.91,39.93,13100.0,25.4997,25.5125,25.4933,25.5061,13100.0
2006-03-15 12:20:00,39.93,39.99,39.93,39.98,47400.0,25.5061,25.5444,25.5061,25.5381,47400.0
2006-03-15 12:30:00,39.97,39.98,39.95,39.97,16700.0,25.5317,25.5381,25.5189,25.5317,16700.0
2006-03-15 12:40:00,39.97,39.99,39.95,39.96,23600.0,25.5317,25.5444,25.5189,25.5253,23600.0
2006-03-15 12:50:00,39.96,39.97,39.93,39.96,25800.0,25.5253,25.5317,25.5061,25.5253,25800.0
2006-03-15 13:00:00,39.95,39.96,39.92,39.93,40800.0,25.5189,25.5253,25.4997,25.5061,40800.0
2006-03-15 13:10:00,39.94,39.98,39.93,39.97,13900.0,25.5125,25.5381,25.5061,25.5317,13900.0
2006-03-15 13:20:00,39.97,40.03,39.95,39.97,76500.0,25.5317,25.57,25.5189,25.5317,76500.0
2006-03-15 13:30:00,39.98,40.0,39.97,40.0,25300.0,25.5381,25.5508,25.5317,25.5508,25300.0
2006-03-15 13:40:00,39.99,40.0,39.96,39.97,21600.0,25.5444,25.5508,25.5253,25.5317,21600.0
2006-03-15 13:50:00,39.97,40.04,39.97,39.99,15700.0,25.5317,25.5764,25.5317,25.5444,15700.0
2006-03-15 14:00:00,39.98,40.01,39.92,39.94,73200.0,25.5381,25.5572,25.4997,25.5125,73200.0
2006-03-15 14:10:00,39.94,40.09,39.94,40.09,103800.0,25.5125,25.6083,25.5125,25.6083,103800.0
2006-03-15 14:20:00,40.08,40.08,40.03,40.06,40400.0,25.6019,25.6019,25.57,25.5892,40400.0
2006-03-15 14:30:00,40.05,40.15,40.04,40.08,75700.0,25.5828,25.6467,25.5764,25.6019,75700.0
2006-03-15 14:40:00,40.09,40.16,40.09,40.14,34100.0,25.6083,25.653,25.6083,25.6403,34100.0
2006-03-15 14:50:00,40.14,40.22,40.13,40.19,40100.0,25.6403,25.6914,25.6339,25.6722,40100.0
2006-03-15 15:00:00,40.19,40.22,40.15,40.16,62900.0,25.6722,25.6914,25.6467,25.653,62900.0
2006-03-15 15:10:00,40.17,40.21,40.16,40.21,49000.0,25.6594,25.685,25.653,25.685,49000.0
2006-03-15 15:20:00,40.22,40.25,40.19,40.24,51000.0,25.6914,25.7105,25.6722,25.7041,51000.0
2006-03-15 15:30:00,40.23,40.31,40.22,40.3,52800.0,25.6978,25.7489,25.6914,25.7425,52800.0
2006-03-15 15:40:00,40.3,40.32,40.28,40.3,78200.0,25.7425,25.7552,25.7297,25.7425,78200.0
2006-03-15 15:50:00,40.3,40.3,40.23,40.28,67000.0,25.7425,25.7425,25.6978,25.7297,67000.0
2006-03-16 09:30:00,40.46,40.57,40.34,40.39,82400.0,25.8447,25.9149,25.768,25.8,82400.0
2006-03-16 09:40:00,40.47,40.51,40.4,40.42,68400.0,25.8511,25.8766,25.8063,25.8191,68400.0
2006-03-16 09:50:00,40.43,40.47,40.35,40.4,53400.0,25.8255,25.8511,25.7744,25.8063,53400.0
2006-03-16 10:00:00,40.39,40.4,40.32,40.34,130600.0,25.8,25.8063,25.7552,25.768,130600.0
2006-03-16 10:10:00,40.35,40.41,40.29,40.32,85100.0,25.7744,25.8127,25.7361,25.7552,85100.0
2006-03-16 10:20:00,40.32,40.39,40.29,40.37,49900.0,25.7552,25.8,25.7361,25.7872,49900.0
2006-03-16 10:30:00,40.37,40.58,40.37,40.57,66200.0,25.7872,25.9213,25.7872,25.9149,66200.0
2006-03-16 10:40:00,40.58,40.63,40.58,40.61,47800.0,25.9213,25.9533,25.9213,25.9405,47800.0
2006-03-16 10:50:00,40.62,40.64,40.43,40.51,81500.0,25.9469,25.9596,25.8255,25.8766,81500.0
2006-03-16 11:00:00,40.51,40.56,40.43,40.48,58800.0,25.8766,25.9085,25.8255,25.8574,58800.0
2006-03-16 11:10:00,40.48,40.54,40.47,40.53,41200.0,25.8574,25.8958,25.8511,25.8894,41200.0
2006-03-16 11:20:00,40.53,40.61,40.53,40.61,49700.0,25.8894,25.9405,25.8894,25.9405,49700.0
2006-03-16 11:30:00,40.61,40.64,40.56,40.56,21000.0,25.9405,25.9596,25.9085,25.9085,21000.0
2006-03-16 11:40:00,40.55,40.58,40.53,40.58,79500.0,25.9022,25.9213,25.8894,25.9213,79500.0
2006-03-16 11:50:00,40.57,40.59,40.56,40.57,26900.0,25.9149,25.9277,25.9085,25.9149,26900.0
2006-03-16 12:00:00,40.56,40.61,40.51,40.6,29400.0,25.9085,25.9405,25.8766,25.9341,29400.0
2006-03-16 12:10:00,40.6,40.6,40.52,40.52,24200.0,25.9341,25.9341,25.883,25.883,24200.0
2006-03-16 12:20:00,40.5,40.61,40.48,40.59,40700.0,25.8702,25.9405,25.8574,25.9277,40700.0
2006-03-16 12:30:00,40.6,40.6,40.53,40.54,41000.0,25.9341,25.9341,25.8894,25.8958,41000.0
2006-03-16 12:40:00,40.54,40.57,40.53,40.57,38700.0,25.8958,25.9149,25.8894,25.9149,38700.0
2006-03-16 12:50:00,40.57,40.59,40.48,40.49,36100.0,25.9149,25.9277,25.8574,25.8638,36100.0
2006-03-16 13:00:00,40.49,40.53,40.45,40.47,41300.0,25.8638,25.8894,25.8383,25.8511,41300.0
2006-03-16 13:10:00,40.46,40.49,40.45,40.48,44800.0,25.8447,25.8638,25.8383,25.8574,44800.0
2006-03-16 13:20:00,40.48,40.52,40.46,40.49,27500.0,25.8574,25.883,25.8447,25.8638,27500.0
2006-03-16 13:30:00,40.48,40.49,40.46,40.47,18700.0,25.8574,25.8638,25.8447,25.8511,18700.0
2006-03-16 13:40:00,40.47,40.48,40.46,40.46,22600.0,25.8511,25.8574,25.8447,25.8447,22600.0
2006-03-16 13:50:00,40.47,40.48,40.4,40.41,61600.0,25.8511,25.8574,25.8063,25.8127,61600.0
2006-03-16 14:00:00,40.4,40.46,40.4,40.46,33100.0,25.8063,25.8447,25.8063,25.8447,33100.0
2006-03-16 14:10:00,40.47,40.5,40.45,40.5,23400.0,25.8511,25.8702,25.8383,25.8702,23400.0
2006-03-16 14:20:00,40.51,40.52,40.49,40.49,32000.0,25.8766,25.883,25.8638,25.8638,32000.0
2006-03-16 14:30:00,40.49,40.49,40.44,40.45,142800.0,25.8638,25.8638,25.8319,25.8383,142800.0
2006-03-16 14:40:00,40.44,40.46,40.37,40.42,64900.0,25.8319,25.8447,25.7872,25.8191,64900.0
2006-03-16 14:50:00,40.41,40.48,40.35,40.44,37200.0,25.8127,25.8574,25.7744,25.8319,37200.0
2006-03-16 15:00:00,40.45,40.5,40.44,40.47,32900.0,25.8383,25.8702,25.8319,25.8511,32900.0
2006-03-16 15:10:00,40.47,40.5,40.41,40.42,42200.0,25.8511,25.8702,25.8127,25.8191,42200.0
2006-03-16 15:20:00,40.42,40.49,40.42,40.48,38400.0,25.8191,25.8638,25.8191,25.8574,38400.0
2006-03-16 15:30:00,40.48,40.48,40.44,40.45,58300.0,25.8574,25.8574,25.8319,25.8383,58300.0
2006-03-16 15:40:00,40.44,40.46,40.42,40.46,57000.0,25.8319,25.8447,25.8191,25.8447,57000.0
2006-03-16 15:50:00,40.46,40.46,40.41,40.43,113500.0,25.8447,25.8447,25.8127,25.8255,113500.0
2006-03-17 09:30:00,40.55,40.68,40.42,40.44,387600.0,25.9022,25.9852,25.8191,25.8319,387600.0
2006-03-17 09:40:00,40.44,40.6,40.39,40.5,49400.0,25.8319,25.9341,25.8,25.8702,49400.0
2006-03-17 09:50:00,40.52,40.52,40.36,40.45,40400.0,25.883,25.883,25.7808,25.8383,40400.0
2006-03-17 10:00:00,40.45,40.53,40.45,40.45,27200.0,25.8383,25.8894,25.8383,25.8383,27200.0
2006-03-17 10:10:00,40.46,40.5,40.43,40.43,32400.0,25.8447,25.8702,25.8255,25.8255,32400.0
2006-03-17 10:20:00,40.45,40.53,40.45,40.53,18800.0,25.8383,25.8894,25.8383,25.8894,18800.0
2006-03-17 10:30:00,40.55,40.55,40.39,40.39,45000.0,25.9022,25.9022,25.8,25.8,45000.0
2006-03-17 10:40:00,40.39,40.46,40.38,40.45,27600.0,25.8,25.8447,25.7936,25.8383,27600.0
2006-03-17 10:50:00,40.47,40.47,40.37,40.39,20600.0,25.8511,25.8511,25.7872,25.8,20600.0
2006-03-17 11:00:00,40.39,40.42,40.32,40.32,30100.0,25.8,25.8191,25.7552,25.7552,30100.0
2006-03-17 11:10:00,40.31,40.33,40.28,40.32,22100.0,25.7489,25.7616,25.7297,25.7552,22100.0
2006-03-17 11:20:00,40.32,40.36,40.32,40.35,26200.0,25.7552,25.7808,25.7552,25.7744,26200.0
2006-03-17 11:30:00,40.34,40.42,40.34,40.42,69300.0,25.768,25.8191,25.768,25.8191,69300.0
2006-03-17 11:40:00,40.41,40.44,40.35,40.35,26900.0,25.8127,25.8319,25.7744,25.7744,26900.0
2006-03-17 11:50:00,40.34,40.38,40.33,40.34,24400.0,25.768,25.7936,25.7616,25.768,24400.0
2006-03-17 12:00:00,40.34,40.37,40.32,40.33,39900.0,25.768,25.7872,25.7552,25.7616,39900.0
2006-03-17 12:10:00,40.33,40.35,40.32,40.33,22500.0,25.7616,25.7744,25.7552,25.7616,22500.0
2006-03-17 12:20:00,40.33,40.35,40.32,40.35,16700.0,25.7616,25.7744,25.7552,25.7744,16700.0
2006-03-17 12:30:00,40.35,40.37,40.3,40.34,26400.0,25.7744,25.7872,25.7425,25.768,26400.0
2006-03-17 12:40:00,40.34,40.35,40.32,40.32,14500.0,25.768,25.7744,25.7552,25.7552,14500.0
2006-03-17 12:50:00,40.32,40.32,40.22,40.23,30500.0,25.7552,25.7552,25.6914,25.6978,30500.0
2006-03-17 13:00:00,40.22,40.24,40.18,40.19,30800.0,25.6914,25.7041,25.6658,25.6722,30800.0
2006-03-17 13:10:00,40.18,40.21,40.16,40.21,20800.0,25.6658,25.685,25.653,25.685,20800.0
2006-03-17 13:20:00,40.21,40.21,40.17,40.2,26500.0,25.685,25.685,25.6594,25.6786,26500.0
2006-03-17 13:30:00,40.21,40.23,40.14,40.15,40000.0,25.685,25.6978,25.6403,25.6467,40000.0
2006-03-17 13:40:00,40.15,40.21,40.14,40.21,33000.0,25.6467,25.685,25.6403,25.685,33000.0
2006-03-17 13:50:00,40.21,40.23,40.19,40.2,18800.0,25.685,25.6978,25.6722,25.6786,18800.0
2006-03-17 14:00:00,40.2,40.29,40.2,40.29,19000.0,25.6786,25.7361,25.6786,25.7361,19000.0
2006-03-17 14:10:00,40.3,40.31,40.28,40.29,27000.0,25.7425,25.7489,25.7297,25.7361,27000.0
2006-03-17 14:20:00,40.28,40.3,40.25,40.3,46900.0,25.7297,25.7425,25.7105,25.7425,46900.0
2006-03-17 14:30:00,40.29,40.31,40.26,40.27,24300.0,25.7361,25.7489,25.7169,25.7233,24300.0
2006-03-17 14:40:00,40.27,40.3,40.26,40.27,26000.0,25.7233,25.7425,25.7169,25.7233,26000.0
2006-03-17 14:50:00,40.28,40.29,40.24,40.26,26700.0,25.7297,25.7361,25.7041,25.7169,26700.0
2006-03-17 15:00:00,40.26,40.28,40.21,40.21,32200.0,25.7169,25.7297,25.685,25.685,32200.0
2006-03-17 15:10:00,40.21,40.21,40.14,40.17,52200.0,25.685,25.685,25.6403,25.6594,52200.0
2006-03-17 15:20:00,40.17,40.21,40.15,40.21,33800.0,25.6594,25.685,25.6467,25.685,33800.0
2006-03-17 15:30:00,40.21,40.29,40.21,40.27,46500.0,25.685,25.7361,25.685,25.7233,46500.0
2006-03-17 15:40:00,40.28,40.29,40.22,40.27,77100.0,25.7297,25.7361,25.6914,25.7233,77100.0
2006-03-17 15:50:00,40.28,40.28,40.22,40.23,102200.0,25.7297,25.7297,25.6914,25.6978,102200.0
2006-03-20 09:30:00,40.26,40.26,39.95,40.05,57400.0,25.7169,25.7169,25.5189,25.5828,57400.0
2006-03-20 09:40:00,40.05,40.22,40.01,40.02,28300.0,25.5828,25.6914,25.5572,25.5636,28300.0
2006-03-20 09:50:00,40.02,40.11,40.02,40.07,28900.0,25.5636,25.6211,25.5636,25.5955,28900.0
2006-03-20 10:00:00,40.06,40.09,40.03,40.04,31700.0,25.5892,25.6083,25.57,25.5764,31700.0
2006-03-20 10:10:00,40.03,40.04,39.99,40.03,30600.0,25.57,25.5764,25.5444,25.57,30600.0
2006-03-20 10:20:00,40.02,40.04,39.92,39.92,37100.0,25.5636,25.5764,25.4997,25.4997,37100.0
2006-03-20 10:30:00,39.92,39.98,39.91,39.93,35100.0,25.4997,25.5381,25.4933,25.5061,35100.0
2006-03-20 10:40:00,39.95,39.96,39.79,39.8,52800.0,25.5189,25.5253,25.4167,25.4231,52800.0
2006-03-20 10:50:00,39.8,39.9,39.78,39.89,46700.0,25.4231,25.487,25.4103,25.4806,46700.0
2006-03-20 11:00:00,39.89,39.94,39.85,39.87,33900.0,25.4806,25.5125,25.455,25.4678,33900.0
2006-03-20 11:10:00,39.87,39.88,39.8,39.81,33100.0,25.4678,25.4742,25.4231,25.4295,33100.0
2006-03-20 11:20:00,39.83,39.85,39.79,39.8,37600.0,25.4422,25.455,25.4167,25.4231,37600.0
2006-03-20 11:30:00,39.81,39.82,39.73,39.78,37700.0,25.4295,25.4359,25.3784,25.4103,37700.0
2006-03-20 11:40:00,39.78,39.78,39.7,39.74,47900.0,25.4103,25.4103,25.3592,25.3848,47900.0
2006-03-20 11:50:00,39.74,39.8,39.74,39.79,38600.0,25.3848,25.4231,25.3848,25.4167,38600.0
2006-03-20 12:00:00,39.78,39.8,39.75,39.78,33100.0,25.4103,25.4231,25.3911,25.4103,33100.0
2006-03-20 12:10:00,39.77,39.83,39.74,39.77,65400.0,25.4039,25.4422,25.3848,25.4039,65400.0
2006-03-20 12:20:00,39.78,39.8,39.75,39.76,23700.0,25.4103,25.4231,25.3911,25.3975,23700.0
2006-03-20 12:30:00,39.77,39.77,39.75,39.75,26400.0,25.4039,25.4039,25.3911,25.3911,26400.0
2006-03-20 12:40:00,39.75,39.77,39.73,39.75,20100.0,25.3911,25.4039,25.3784,25.3911,20100.0
2006-03-20 12:50:00,39.74,39.75,39.72,39.72,43500.0,25.3848,25.3911,25.372,25.372,43500.0
2006-03-20 13:00:00,39.71,39.71,39.66,39.69,45400.0,25.3656,25.3656,25.3337,25.3528,45400.0
2006-03-20 13:10:00,39.69,39.73,39.69,39.73,38700.0,25.3528,25.3784,25.3528,25.3784,38700.0
2006-03-20 13:20:00,39.73,39.74,39.71,39.71,29400.0,25.3784,25.3848,25.3656,25.3656,29400.0
2006-03-20 13:30:00,39.71,39.71,39.66,39.67,58100.0,25.3656,25.3656,25.3337,25.34,58100.0
2006-03-20 13:40:00,39.66,39.67,39.63,39.65,40800.0,25.3337,25.34,25.3145,25.3273,40800.0
2006-03-20 13:50:00,39.65,39.65,39.59,39.6,47300.0,25.3273,25.3273,25.2889,25.2953,47300.0
2006-03-20 14:00:00,39.6,39.64,39.6,39.62,79900.0,25.2953,25.3209,25.2953,25.3081,79900.0
2006-03-20 14:10:00,39.63,39.67,39.61,39.67,32000.0,25.3145,25.34,25.3017,25.34,32000.0
2006-03-20 14:20:00,39.67,39.7,39.67,39.7,21100.0,25.34,25.3592,25.34,25.3592,21100.0
2006-03-20 14:30:00,39.69,39.75,39.68,39.69,85900.0,25.3528,25.3911,25.3464,25.3528,85900.0
2006-03-20 14:40:00,39.69,39.8,39.69,39.78,55200.0,25.3528,25.4231,25.3528,25.4103,55200.0
2006-03-20 14:50:00,39.78,39.78,39.69,39.7,28600.0,25.4103,25.4103,25.3528,25.3592,28600.0
2006-03-20 15:00:00,39.7,39.77,39.69,39.74,38200.0,25.3592,25.4039,25.3528,25.3848,38200.0
2006-03-20 15:10:00,39.74,39.77,39.68,39.7,43100.0,25.3848,25.4039,25.3464,25.3592,43100.0
2006-03-20 15:20:00,39.7,39.74,39.7,39.73,71000.0,25.3592,25.3848,25.3592,25.3784,71000.0
2006-03-20 15:30:00,39.72,39.73,39.69,39.73,71300.0,25.372,25.3784,25.3528,25.3784,71300.0
2006-03-20 15:40:00,39.73,39.81,39.72,39.78,154900.0,25.3784,25.4295,25.372,25.4103,154900.0
2006-03-20 15:50:00,39.78,39.79,39.74,39.76,102700.0,25.4103,25.4167,25.3848,25.3975,102700.0
2006-03-21 09:30:00,39.8,39.9,39.73,39.74,33200.0,25.4231,25.487,25.3784,25.3848,33200.0
2006-03-21 09:40:00,39.74,39.78,39.7,39.75,41000.0,25.3848,25.4103,25.3592,25.3911,41000.0
2006-03-21 09:50:00,39.78,39.9,39.75,39.84,35900.0,25.4103,25.487,25.3911,25.4486,35900.0
2006-03-21 10:00:00,39.85,39.85,39.77,39.77,12800.0,25.455,25.455,25.4039,25.4039,12800.0
2006-03-21 10:10:00,39.77,39.84,39.77,39.79,36900.0,25.4039,25.4486,25.4039,25.4167,36900.0
2006-03-21 10:20:00,39.8,39.8,39.66,39.73,59300.0,25.4231,25.4231,25.3337,25.3784,59300.0
2006-03-21 10:30:00,39.74,39.79,39.72,39.73,23200.0,25.3848,25.4167,25.372,25.3784,23200.0
2006-03-21 10:40:00,39.74,39.77,39.73,39.76,20200.0,25.3848,25.4039,25.3784,25.3975,20200.0
2006-03-21 10:50:00,39.76,39.79,39.75,39.79,40700.0,25.3975,25.4167,25.3911,25.4167,40700.0
2006-03-21 11:00:00,39.79,39.9,39.78,39.88,58000.0,25.4167,25.487,25.4103,25.4742,58000.0
2006-03-21 11:10:00,39.88,39.94,39.82,39.86,65400.0,25.4742,25.5125,25.4359,25.4614,65400.0
2006-03-21 11:20:00,39.87,39.93,39.86,39.89,46900.0,25.4678,25.5061,25.4614,25.4806,46900.0
2006-03-21 11:30:00,39.89,39.89,39.84,39.87,131400.0,25.4806,25.4806,25.4486,25.4678,131400.0
2006-03-21 11:40:00,39.86,39.9,39.86,39.88,47800.0,25.4614,25.487,25.4614,25.4742,47800.0
2006-03-21 11:50:00,39.87,39.88,39.84,39.85,98700.0,25.4678,25.4742,25.4486,25.455,98700.0
2006-03-21 12:00:00,39.85,39.86,39.83,39.84,24900.0,25.455,25.4614,25.4422,25.4486,24900.0
2006-03-21 12:10:00,39.85,39.86,39.83,39.86,27800.0,25.455,25.4614,25.4422,25.4614,27800.0
2006-03-21 12:20:00,39.86,39.89,39.85,39.89,18400.0,25.4614,25.4806,25.455,25.4806,18400.0
2006-03-21 12:30:00,39.9,39.92,39.89,39.92,11200.0,25.487,25.4997,25.4806,25.4997,11200.0
2006-03-21 12:40:00,39.92,39.97,39.91,39.95,13200.0,25.4997,25.5317,25.4933,25.5189,13200.0
2006-03-21 12:50:00,39.94,40.04,39.94,39.96,42200.0,25.5125,25.5764,25.5125,25.5253,42200.0
2006-03-21 13:00:00,39.96,39.96,39.93,39.94,11700.0,25.5253,25.5253,25.5061,25.5125,11700.0
2006-03-21 13:10:00,39.94,39.94,39.93,39.94,4500.0,25.5125,25.5125,25.5061,25.5125,4500.0
2006-03-21 13:20:00,39.93,39.93,39.86,39.89,35100.0,25.5061,25.5061,25.4614,25.4806,35100.0
2006-03-21 13:30:00,39.88,39.89,39.86,39.87,27100.0,25.4742,25.4806,25.4614,25.4678,27100.0
2006-03-21 13:40:00,39.86,39.89,39.86,39.88,23600.0,25.4614,25.4806,25.4614,25.4742,23600.0
2006-03-21 13:50:00,39.87,39.9,39.86,39.9,30700.0,25.4678,25.487,25.4614,25.487,30700.0
2006-03-21 14:00:00,39.9,39.92,39.87,39.87,109400.0,25.487,25.4997,25.4678,25.4678,109400.0
2006-03-21 14:10:00,39.87,39.92,39.86,39.86,113300.0,25.4678,25.4997,25.4614,25.4614,113300.0
2006-03-21 14:20:00,39.86,39.86,39.79,39.79,40100.0,25.4614,25.4614,25.4167,25.4167,40100.0
2006-03-21 14:30:00,39.8,39.84,39.78,39.78,45300.0,25.4231,25.4486,25.4103,25.4103,45300.0
2006-03-21 14:40:00,39.79,39.81,39.74,39.76,19000.0,25.4167,25.4295,25.3848,25.3975,19000.0
2006-03-21 14:50:00,39.76,39.77,39.66,39.66,20300.0,25.3975,25.4039,25.3337,25.3337,20300.0
2006-03-21 15:00:00,39.66,39.72,39.63,39.72,52800.0,25.3337,25.372,25.3145,25.372,52800.0
2006-03-21 15:10:00,39.7,39.73,39.67,39.7,32400.0,25.3592,25.3784,25.34,25.3592,32400.0
2006-03-21 15:20:00,39.7,39.71,39.6,39.62,29900.0,25.3592,25.3656,25.2953,25.3081,29900.0
2006-03-21 15:30:00,39.62,39.68,39.62,39.68,43600.0,25.3081,25.3464,25.3081,25.3464,43600.0
2006-03-21 15:40:00,39.68,39.75,39.68,39.74,21800.0,25.3464,25.3911,25.3464,25.3848,21800.0
2006-03-21 15:50:00,39.74,39.75,39.66,39.66,69800.0,25.3848,25.3911,25.3337,25.3337,69800.0
2006-03-22 09:30:00,39.6,39.7,39.57,39.59,36900.0,25.2953,25.3592,25.2762,25.2889,36900.0
2006-03-22 09:40:00,39.57,39.62,39.49,39.58,87100.0,25.2762,25.3081,25.2251,25.2826,87100.0
2006-03-22 09:50:00,39.58,39.7,39.42,39.67,47900.0,25.2826,25.3592,25.1803,25.34,47900.0
2006-03-22 10:00:00,39.67,39.7,39.63,39.65,84500.0,25.34,25.3592,25.3145,25.3273,84500.0
2006-03-22 10:10:00,39.65,39.74,39.65,39.69,39900.0,25.3273,25.3848,25.3273,25.3528,39900.0
2006-03-22 10:20:00,39.68,39.75,39.61,39.72,77200.0,25.3464,25.3911,25.3017,25.372,77200.0
2006-03-22 10:30:00,39.71,39.71,39.62,39.67,115900.0,25.3656,25.3656,25.3081,25.34,115900.0
2006-03-22 10:40:00,39.65,39.69,39.61,39.66,60100.0,25.3273,25.3528,25.3017,25.3337,60100.0
2006-03-22 10:50:00,39.66,39.67,39.6,39.63,26800.0,25.3337,25.34,25.2953,25.3145,26800.0
2006-03-22 11:00:00,39.63,39.65,39.62,39.62,32600.0,25.3145,25.3273,25.3081,25.3081,32600.0
2006-03-22 11:10:00,39.62,39.63,39.59,39.61,61100.0,25.3081,25.3145,25.2889,25.3017,61100.0
2006-03-22 11:20:00,39.61,39.66,39.59,39.64,17700.0,25.3017,25.3337,25.2889,25.3209,17700.0
2006-03-22 11:30:00,39.64,39.65,39.6,39.62,82500.0,25.3209,25.3273,25.2953,25.3081,82500.0
2006-03-22 11:40:00,39.62,39.63,39.59,39.62,24500.0,25.3081,25.3145,25.2889,25.3081,24500.0
2006-03-22 11:50:00,39.62,39.71,39.6,39.7,29000.0,25.3081,25.3656,25.2953,25.3592,29000.0
2006-03-22 12:00:00,39.7,39.73,39.7,39.72,82400.0,25.3592,25.3784,25.3592,25.372,82400.0
2006-03-22 12:10:00,39.72,39.72,39.67,39.68,37100.0,25.372,25.372,25.34,25.3464,37100.0
2006-03-22 12:20:00,39.69,39.73,39.68,39.72,24000.0,25.3528,25.3784,25.3464,25.372,24000.0
2006-03-22 12:30:00,39.74,39.74,39.7,39.72,40500.0,25.3848,25.3848,25.3592,25.372,40500.0
2006-03-22 12:40:00,39.72,39.76,39.72,39.75,16600.0,25.372,25.3975,25.372,25.3911,16600.0
2006-03-22 12:50:00,39.75,39.78,39.75,39.76,34300.0,25.3911,25.4103,25.3911,25.3975,34300.0
2006-03-22 13:00:00,39.77,39.83,39.77,39.83,18300.0,25.4039,25.4422,25.4039,25.4422,18300.0
2006-03-22 13:10:00,39.85,39.9,39.84,39.89,20500.0,25.455,25.487,25.4486,25.4806,20500.0
2006-03-22 13:20:00,39.89,39.89,39.87,39.87,31800.0,25.4806,25.4806,25.4678,25.4678,31800.0
2006-03-22 13:30:00,39.87,39.89,39.86,39.86,57000.0,25.4678,25.4806,25.4614,25.4614,57000.0
2006-03-22 13:40:00,39.86,39.87,39.84,39.86,22000.0,25.4614,25.4678,25.4486,25.4614,22000.0
2006-03-22 13:50:00,39.87,39.88,39.85,39.86,36700.0,25.4678,25.4742,25.455,25.4614,36700.0
2006-03-22 14:00:00,39.85,39.9,39.85,39.89,32000.0,25.455,25.487,25.455,25.4806,32000.0
2006-03-22 14:10:00,39.88,39.88,39.85,39.85,43100.0,25.4742,25.4742,25.455,25.455,43100.0
2006-03-22 14:20:00,39.86,39.88,39.85,39.86,46300.0,25.4614,25.4742,25.455,25.4614,46300.0
2006-03-22 14:30:00,39.86,39.87,39.84,39.86,26300.0,25.4614,25.4678,25.4486,25.4614,26300.0
2006-03-22 14:40:00,39.86,39.91,39.85,39.91,50300.0,25.4614,25.4933,25.455,25.4933,50300.0
2006-03-22 14:50:00,39.91,39.99,39.91,39.98,51400.0,25.4933,25.5444,25.4933,25.5381,51400.0
2006-03-22 15:00:00,39.98,39.99,39.95,39.96,58600.0,25.5381,25.5444,25.5189,25.5253,58600.0
2006-03-22 15:10:00,39.96,40.01,39.96,40.0,47100.0,25.5253,25.5572,25.5253,25.5508,47100.0
2006-03-22 15:20:00,40.0,40.05,39.99,40.04,81000.0,25.5508,25.5828,25.5444,25.5764,81000.0
2006-03-22 15:30:00,40.04,40.06,39.98,40.0,48000.0,25.5764,25.5892,25.5381,25.5508,48000.0
2006-03-22 15:40:00,40.0,40.05,39.99,40.04,62900.0,25.5508,25.5828,25.5444,25.5764,62900.0
2006-03-22 15:50:00,40.03,40.03,39.96,39.96,82100.0,25.57,25.57,25.5253,25.5253,82100.0
2006-03-23 09:30:00,39.87,39.92,39.85,39.88,364600.0,25.4678,25.4997,25.455,25.4742,364600.0
2006-03-23 09:40:00,39.86,39.95,39.81,39.93,143500.0,25.4614,25.5189,25.4295,25.5061,143500.0
2006-03-23 09:50:00,39.93,40.05,39.93,40.05,93200.0,25.5061,25.5828,25.5061,25.5828,93200.0
2006-03-23 10:00:00,40.05,40.06,39.88,39.93,93900.0,25.5828,25.5892,25.4742,25.5061,93900.0
2006-03-23 10:10:00,39.9,39.9,39.82,39.85,164400.0,25.487,25.487,25.4359,25.455,164400.0
2006-03-23 10:20:00,39.87,39.92,39.86,39.88,83100.0,25.4678,25.4997,25.4614,25.4742,83100.0
2006-03-23 10:30:00,39.92,39.92,39.74,39.77,216800.0,25.4997,25.4997,25.3848,25.4039,216800.0
2006-03-23 10:40:00,39.77,39.79,39.75,39.78,32800.0,25.4039,25.4167,25.3911,25.4103,32800.0
2006-03-23 10:50:00,39.78,39.86,39.78,39.85,67600.0,25.4103,25.4614,25.4103,25.455,67600.0
2006-03-23 11:00:00,39.86,39.9,39.84,39.86,141600.0,25.4614,25.487,25.4486,25.4614,141600.0
2006-03-23 11:10:00,39.86,39.91,39.85,39.88,86200.0,25.4614,25.4933,25.455,25.4742,86200.0
2006-03-23 11:20:00,39.88,39.94,39.88,39.94,21700.0,25.4742,25.5125,25.4742,25.5125,21700.0
2006-03-23 11:30:00,39.95,39.95,39.9,39.95,44100.0,25.5189,25.5189,25.487,25.5189,44100.0
2006-03-23 11:40:00,39.95,39.95,39.93,39.94,41500.0,25.5189,25.5189,25.5061,25.5125,41500.0
2006-03-23 11:50:00,39.95,39.98,39.93,39.93,50300.0,25.5189,25.5381,25.5061,25.5061,50300.0
2006-03-23 12:00:00,39.94,39.98,39.93,39.95,42200.0,25.5125,25.5381,25.5061,25.5189,42200.0
2006-03-23 12:10:00,39.95,39.96,39.92,39.92,34300.0,25.5189,25.5253,25.4997,25.4997,34300.0
2006-03-23 12:20:00,39.92,39.98,39.92,39.97,69500.0,25.4997,25.5381,25.4997,25.5317,69500.0
2006-03-23 12:30:00,39.97,40.03,39.96,40.02,28300.0,25.5317,25.57,25.5253,25.5636,28300.0
2006-03-23 12:40:00,40.03,40.08,40.01,40.01,92300.0,25.57,25.6019,25.5572,25.5572,92300.0
2006-03-23 12:50:00,40.05,40.08,40.03,40.08,35300.0,25.5828,25.6019,25.57,25.6019,35300.0
2006-03-23 13:00:00,40.08,40.17,40.08,40.16,48200.0,25.6019,25.6594,25.6019,25.653,48200.0
2006-03-23 13:10:00,40.17,40.18,40.13,40.16,39300.0,25.6594,25.6658,25.6339,25.653,39300.0
2006-03-23 13:20:00,40.17,40.25,40.17,40.25,47100.0,25.6594,25.7105,25.6594,25.7105,47100.0
2006-03-23 13:30:00,40.24,40.24,40.17,40.18,33000.0,25.7041,25.7041,25.6594,25.6658,33000.0
2006-03-23 13:40:00,40.19,40.21,40.17,40.2,69700.0,25.6722,25.685,25.6594,25.6786,69700.0
2006-03-23 13:50:00,40.19,40.2,40.17,40.2,41800.0,25.6722,25.6786,25.6594,25.6786,41800.0
2006-03-23 14:00:00,40.2,40.22,40.19,40.2,49100.0,25.6786,25.6914,25.6722,25.6786,49100.0
2006-03-23 14:10:00,40.2,40.22,40.18,40.19,59800.0,25.6786,25.6914,25.6658,25.6722,59800.0
2006-03-23 14:20:00,40.19,40.25,40.19,40.2,37400.0,25.6722,25.7105,25.6722,25.6786,37400.0
2006-03-23 14:30:00,40.2,40.21,40.18,40.19,53800.0,25.6786,25.685,25.6658,25.6722,53800.0
2006-03-23 14:40:00,40.19,40.2,40.18,40.2,83900.0,25.6722,25.6786,25.6658,25.6786,83900.0
2006-03-23 14:50:00,40.19,40.19,40.12,40.15,66300.0,25.6722,25.6722,25.6275,25.6467,66300.0
2006-03-23 15:00:00,40.15,40.2,40.13,40.19,38200.0,25.6467,25.6786,25.6339,25.6722,38200.0
2006-03-23 15:10:00,40.2,40.27,40.2,40.27,44200.0,25.6786,25.7233,25.6786,25.7233,44200.0
2006-03-23 15:20:00,40.27,40.3,40.26,40.3,33000.0,25.7233,25.7425,25.7169,25.7425,33000.0
2006-03-23 15:30:00,40.3,40.34,40.28,40.3,68300.0,25.7425,25.768,25.7297,25.7425,68300.0
2006-03-23 15:40:00,40.3,40.34,40.26,40.33,52200.0,25.7425,25.768,25.7169,25.7616,52200.0
2006-03-23 15:50:00,40.34,40.37,40.34,40.34,87800.0,25.768,25.7872,25.768,25.768,87800.0
2006-03-24 09:30:00,40.2,40.4,40.2,40.29,46200.0,25.6786,25.8063,25.6786,25.7361,46200.0
2006-03-24 09:40:00,40.29,40.32,40.06,40.19,67200.0,25.7361,25.7552,25.5892,25.6722,67200.0
2006-03-24 09:50:00,40.2,40.25,40.11,40.12,94800.0,25.6786,25.7105,25.6211,25.6275,94800.0
2006-03-24 10:00:00,40.13,40.28,40.11,40.21,112800.0,25.6339,25.7297,25.6211,25.685,112800.0
2006-03-24 10:10:00,40.22,40.35,40.21,40.29,100500.0,25.6914,25.7744,25.685,25.7361,100500.0
2006-03-24 10:20:00,40.29,40.3,40.23,40.25,77300.0,25.7361,25.7425,25.6978,25.7105,77300.0
2006-03-24 10:30:00,40.25,40.27,40.2,40.25,77400.0,25.7105,25.7233,25.6786,25.7105,77400.0
2006-03-24 10:40:00,40.25,40.3,40.23,40.25,31500.0,25.7105,25.7425,25.6978,25.7105,31500.0
2006-03-24 10:50:00,40.24,40.35,40.24,40.35,85300.0,25.7041,25.7744,25.7041,25.7744,85300.0
2006-03-24 11:00:00,40.35,40.46,40.34,40.46,88600.0,25.7744,25.8447,25.768,25.8447,88600.0
2006-03-24 11:10:00,40.44,40.48,40.43,40.48,39000.0,25.8319,25.8574,25.8255,25.8574,39000.0
2006-03-24 11:20:00,40.48,40.54,40.45,40.47,49400.0,25.8574,25.8958,25.8383,25.8511,49400.0
2006-03-24 11:30:00,40.48,40.5,40.43,40.46,51800.0,25.8574,25.8702,25.8255,25.8447,51800.0
2006-03-24 11:40:00,40.47,40.48,40.38,40.43,55000.0,25.8511,25.8574,25.7936,25.8255,55000.0
2006-03-24 11:50:00,40.43,40.43,40.15,40.28,208100.0,25.8255,25.8255,25.6467,25.7297,208100.0
2006-03-24 12:00:00,40.28,40.29,40.27,40.29,14000.0,25.7297,25.7361,25.7233,25.7361,14000.0
2006-03-24 12:10:00,40.28,40.34,40.28,40.32,13400.0,25.7297,25.768,25.7297,25.7552,13400.0
2006-03-24 12:20:00,40.33,40.34,40.3,40.34,19700.0,25.7616,25.768,25.7425,25.768,19700.0
2006-03-24 12:30:00,40.34,40.37,40.34,40.35,19000.0,25.768,25.7872,25.768,25.7744,19000.0
2006-03-24 12:40:00,40.36,40.38,40.35,40.36,38400.0,25.7808,25.7936,25.7744,25.7808,38400.0
2006-03-24 12:50:00,40.36,40.38,40.33,40.36,39300.0,25.7808,25.7936,25.7616,25.7808,39300.0
2006-03-24 13:00:00,40.36,40.36,40.3,40.31,63200.0,25.7808,25.7808,25.7425,25.7489,63200.0
2006-03-24 13:10:00,40.29,40.31,40.28,40.3,59300.0,25.7361,25.7489,25.7297,25.7425,59300.0
2006-03-24 13:20:00,40.29,40.36,40.29,40.34,53400.0,25.7361,25.7808,25.7361,25.768,53400.0
2006-03-24 13:30:00,40.34,40.35,40.29,40.34,60600.0,25.768,25.7744,25.7361,25.768,60600.0
2006-03-24 13:40:00,40.34,40.35,40.31,40.34,47600.0,25.768,25.7744,25.7489,25.768,47600.0
2006-03-24 13:50:00,40.34,40.38,40.33,40.35,33900.0,25.768,25.7936,25.7616,25.7744,33900.0
2006-03-24 14:00:00,40.35,40.35,40.26,40.28,48800.0,25.7744,25.7744,25.7169,25.7297,48800.0
2006-03-24 14:10:00,40.29,40.35,40.28,40.31,42100.0,25.7361,25.7744,25.7297,25.7489,42100.0
2006-03-24 14:20:00,40.31,40.31,40.28,40.28,63800.0,25.7489,25.7489,25.7297,25.7297,63800.0
2006-03-24 14:30:00,40.27,40.31,40.26,40.3,27200.0,25.7233,25.7489,25.7169,25.7425,27200.0
2006-03-24 14:40:00,40.3,40.35,40.3,40.32,60900.0,25.7425,25.7744,25.7425,25.7552,60900.0
2006-03-24 14:50:00,40.33,40.34,40.28,40.32,57900.0,25.7616,25.768,25.7297,25.7552,57900.0
2006-03-24 15:00:00,40.32,40.33,40.3,40.32,29800.0,25.7552,25.7616,25.7425,25.7552,29800.0
2006-03-24 15:10:00,40.32,40.33,40.28,40.28,47600.0,25.7552,25.7616,25.7297,25.7297,47600.0
2006-03-24 15:20:00,40.28,40.35,40.27,40.34,51100.0,25.7297,25.7744,25.7233,25.768,51100.0
2006-03-24 15:30:00,40.34,40.41,40.33,40.41,59900.0,25.768,25.8127,25.7616,25.8127,59900.0
2006-03-24 15:40:00,40.4,40.41,40.35,40.38,56100.0,25.8063,25.8127,25.7744,25.7936,56100.0
2006-03-24 15:50:00,40.38,40.39,40.32,40.33,108100.0,25.7936,25.8,25.7552,25.7616,108100.0
2006-03-27 09:30:00,40.34,40.34,40.22,40.23,23100.0,25.768,25.768,25.6914,25.6978,23100.0
2006-03-27 09:40:00,40.23,40.34,40.22,40.29,191100.0,25.6978,25.768,25.6914,25.7361,191100.0
2006-03-27 09:50:00,40.29,40.32,40.16,40.23,35600.0,25.7361,25.7552,25.653,25.6978,35600.0
2006-03-27 10:00:00,40.26,40.47,40.25,40.4,90300.0,25.7169,25.8511,25.7105,25.8063,90300.0
2006-03-27 10:10:00,40.38,40.4,40.33,40.37,69800.0,25.7936,25.8063,25.7616,25.7872,69800.0
2006-03-27 10:20:00,40.37,40.39,40.28,40.3,53600.0,25.7872,25.8,25.7297,25.7425,53600.0
2006-03-27 10:30:00,40.3,40.39,40.28,40.38,20600.0,25.7425,25.8,25.7297,25.7936,20600.0
2006-03-27 10:40:00,40.39,40.39,40.35,40.36,71300.0,25.8,25.8,25.7744,25.7808,71300.0
2006-03-27 10:50:00,40.36,40.39,40.34,40.38,206600.0,25.7808,25.8,25.768,25.7936,206600.0
2006-03-27 11:00:00,40.39,40.39,40.3,40.32,42700.0,25.8,25.8,25.7425,25.7552,42700.0
2006-03-27 11:10:00,40.31,40.36,40.3,40.31,43400.0,25.7489,25.7808,25.7425,25.7489,43400.0
2006-03-27 11:20:00,40.32,40.39,40.29,40.32,84100.0,25.7552,25.8,25.7361,25.7552,84100.0
2006-03-27 11:30:00,40.31,40.38,40.3,40.34,49800.0,25.7489,25.7936,25.7425,25.768,49800.0
2006-03-27 11:40:00,40.35,40.41,40.35,40.38,86000.0,25.7744,25.8127,25.7744,25.7936,86000.0
2006-03-27 11:50:00,40.37,40.37,40.34,40.35,28200.0,25.7872,25.7872,25.768,25.7744,28200.0
2006-03-27 12:00:00,40.34,40.38,40.34,40.36,24600.0,25.768,25.7936,25.768,25.7808,24600.0
2006-03-27 12:10:00,40.36,40.39,40.36,40.36,18800.0,25.7808,25.8,25.7808,25.7808,18800.0
2006-03-27 12:20:00,40.36,40.39,40.29,40.3,30800.0,25.7808,25.8,25.7361,25.7425,30800.0
2006-03-27 12:30:00,40.31,40.35,40.31,40.32,12200.0,25.7489,25.7744,25.7489,25.7552,12200.0
2006-03-27 12:40:00,40.32,40.35,40.31,40.34,15700.0,25.7552,25.7744,25.7489,25.768,15700.0
2006-03-27 12:50:00,40.35,40.38,40.3,40.3,26600.0,25.7744,25.7936,25.7425,25.7425,26600.0
2006-03-27 13:00:00,40.3,40.39,40.3,40.39,18500.0,25.7425,25.8,25.7425,25.8,18500.0
2006-03-27 13:10:00,40.38,40.38,40.33,40.36,22800.0,25.7936,25.7936,25.7616,25.7808,22800.0
2006-03-27 13:20:00,40.36,40.37,40.32,40.34,19600.0,25.7808,25.7872,25.7552,25.768,19600.0
2006-03-27 13:30:00,40.34,40.35,40.31,40.32,26700.0,25.768,25.7744,25.7489,25.7552,26700.0
2006-03-27 13:40:00,40.32,40.37,40.32,40.36,24700.0,25.7552,25.7872,25.7552,25.7808,24700.0
2006-03-27 13:50:00,40.35,40.37,40.34,40.34,20600.0,25.7744,25.7872,25.768,25.768,20600.0
2006-03-27 14:00:00,40.35,40.4,40.34,40.39,118800.0,25.7744,25.8063,25.768,25.8,118800.0
2006-03-27 14:10:00,40.39,40.4,40.38,40.4,22600.0,25.8,25.8063,25.7936,25.8063,22600.0
2006-03-27 14:20:00,40.4,40.4,40.34,40.35,50800.0,25.8063,25.8063,25.768,25.7744,50800.0
2006-03-27 14:30:00,40.34,40.37,40.33,40.35,51000.0,25.768,25.7872,25.7616,25.7744,51000.0
2006-03-27 14:40:00,40.35,40.37,40.32,40.33,46100.0,25.7744,25.7872,25.7552,25.7616,46100.0
2006-03-27 14:50:00,40.33,40.38,40.32,40.32,40600.0,25.7616,25.7936,25.7552,25.7552,40600.0
2006-03-27 15:00:00,40.32,40.35,40.31,40.34,38400.0,25.7552,25.7744,25.7489,25.768,38400.0
2006-03-27 15:10:00,40.35,40.37,40.33,40.36,25600.0,25.7744,25.7872,25.7616,25.7808,25600.0
2006-03-27 15:20:00,40.37,40.37,40.35,40.36,31100.0,25.7872,25.7872,25.7744,25.7808,31100.0
2006-03-27 15:30:00,40.36,40.39,40.36,40.39,37800.0,25.7808,25.8,25.7808,25.8,37800.0
2006-03-27 15:40:00,40.39,40.39,40.33,40.33,104900.0,25.8,25.8,25.7616,25.7616,104900.0
2006-03-27 15:50:00,40.34,40.38,40.34,40.37,66000.0,25.768,25.7936,25.768,25.7872,66000.0
2006-03-28 09:30:00,40.2,40.28,40.18,40.24,99400.0,25.6786,25.7297,25.6658,25.7041,99400.0
2006-03-28 09:40:00,40.23,40.23,40.14,40.17,97200.0,25.6978,25.6978,25.6403,25.6594,97200.0
2006-03-28 09:50:00,40.16,40.26,40.1,40.17,67600.0,25.653,25.7169,25.6147,25.6594,67600.0
2006-03-28 10:00:00,40.18,40.22,40.1,40.18,50500.0,25.6658,25.6914,25.6147,25.6658,50500.0
2006-03-28 10:10:00,40.18,40.2,40.14,40.2,31200.0,25.6658,25.6786,25.6403,25.6786,31200.0
2006-03-28 10:20:00,40.2,40.32,40.19,40.31,74000.0,25.6786,25.7552,25.6722,25.7489,74000.0
2006-03-28 10:30:00,40.31,40.35,40.28,40.35,53000.0,25.7489,25.7744,25.7297,25.7744,53000.0
2006-03-28 10:40:00,40.35,40.35,40.3,40.33,19000.0,25.7744,25.7744,25.7425,25.7616,19000.0
2006-03-28 10:50:00,40.33,40.4,40.33,40.38,69000.0,25.7616,25.8063,25.7616,25.7936,69000.0
2006-03-28 11:00:00,40.38,40.39,40.33,40.35,50600.0,25.7936,25.8,25.7616,25.7744,50600.0
2006-03-28 11:10:00,40.36,40.4,40.35,40.39,35100.0,25.7808,25.8063,25.7744,25.8,35100.0
2006-03-28 11:20:00,40.38,40.38,40.33,40.34,32200.0,25.7936,25.7936,25.7616,25.768,32200.0
2006-03-28 11:30:00,40.34,40.37,40.33,40.35,24500.0,25.768,25.7872,25.7616,25.7744,24500.0
2006-03-28 11:40:00,40.35,40.36,40.33,40.34,27600.0,25.7744,25.7808,25.7616,25.768,27600.0
2006-03-28 11:50:00,40.34,40.37,40.32,40.33,34400.0,25.768,25.7872,25.7552,25.7616,34400.0
2006-03-28 12:00:00,40.33,40.33,40.26,40.26,57400.0,25.7616,25.7616,25.7169,25.7169,57400.0
2006-03-28 12:10:00,40.26,40.28,40.25,40.26,49200.0,25.7169,25.7297,25.7105,25.7169,49200.0
2006-03-28 12:20:00,40.27,40.34,40.26,40.33,36300.0,25.7233,25.768,25.7169,25.7616,36300.0
2006-03-28 12:30:00,40.35,40.38,40.31,40.34,43900.0,25.7744,25.7936,25.7489,25.768,43900.0
2006-03-28 12:40:00,40.34,40.34,40.3,40.33,22800.0,25.768,25.768,25.7425,25.7616,22800.0
2006-03-28 12:50:00,40.33,40.38,40.32,40.37,21000.0,25.7616,25.7936,25.7552,25.7872,21000.0
2006-03-28 13:00:00,40.37,40.39,40.35,40.35,20800.0,25.7872,25.8,25.7744,25.7744,20800.0
2006-03-28 13:10:00,40.35,40.37,40.34,40.37,11400.0,25.7744,25.7872,25.768,25.7872,11400.0
2006-03-28 13:20:00,40.38,40.42,40.37,40.41,16200.0,25.7936,25.8191,25.7872,25.8127,16200.0
2006-03-28 13:30:00,40.42,40.42,40.38,40.4,23100.0,25.8191,25.8191,25.7936,25.8063,23100.0
2006-03-28 13:40:00,40.4,40.42,40.37,40.4,28300.0,25.8063,25.8191,25.7872,25.8063,28300.0
2006-03-28 13:50:00,40.4,40.42,40.39,40.39,21700.0,25.8063,25.8191,25.8,25.8,21700.0
2006-03-28 14:00:00,40.4,40.43,40.39,40.39,50700.0,25.8063,25.8255,25.8,25.8,50700.0
2006-03-28 14:10:00,40.39,40.41,40.29,40.3,39500.0,25.8,25.8127,25.7361,25.7425,39500.0
2006-03-28 14:20:00,40.3,40.32,40.15,40.2,56300.0,25.7425,25.7552,25.6467,25.6786,56300.0
2006-03-28 14:30:00,40.21,40.21,40.04,40.09,70900.0,25.685,25.685,25.5764,25.6083,70900.0
2006-03-28 14:40:00,40.11,40.22,40.08,40.21,49700.0,25.6211,25.6914,25.6019,25.685,49700.0
2006-03-28 14:50:00,40.21,40.23,40.11,40.13,41200.0,25.685,25.6978,25.6211,25.6339,41200.0
2006-03-28 15:00:00,40.13,40.13,40.04,40.07,40000.0,25.6339,25.6339,25.5764,25.5955,40000.0
2006-03-28 15:10:00,40.08,40.15,40.07,40.15,37300.0,25.6019,25.6467,25.5955,25.6467,37300.0
2006-03-28 15:20:00,40.14,40.19,40.06,40.09,19300.0,25.6403,25.6722,25.5892,25.6083,19300.0
2006-03-28 15:30:00,40.09,40.17,40.09,40.16,45800.0,25.6083,25.6594,25.6083,25.653,45800.0
2006-03-28 15:40:00,40.17,40.19,40.14,40.16,47100.0,25.6594,25.6722,25.6403,25.653,47100.0
2006-03-28 15:50:00,40.17,40.22,40.14,40.18,65500.0,25.6594,25.6914,25.6403,25.6658,65500.0
2006-03-29 09:30:00,39.69,39.99,39.69,39.88,61000.0,25.564,25.7572,25.564,25.6864,61000.0
2006-03-29 09:40:00,39.88,40.05,39.87,39.96,57400.0,25.6864,25.7959,25.6799,25.7379,57400.0
2006-03-29 09:50:00,39.96,40.0,39.78,39.84,54700.0,25.7379,25.7637,25.622,25.6606,54700.0
2006-03-29 10:00:00,39.83,39.83,39.72,39.72,153300.0,25.6542,25.6542,25.5833,25.5833,153300.0
2006-03-29 10:10:00,39.72,39.83,39.72,39.82,51700.0,25.5833,25.6542,25.5833,25.6477,51700.0
2006-03-29 10:20:00,39.82,39.84,39.79,39.83,97200.0,25.6477,25.6606,25.6284,25.6542,97200.0
2006-03-29 10:30:00,39.84,39.88,39.82,39.82,33300.0,25.6606,25.6864,25.6477,25.6477,33300.0
2006-03-29 10:40:00,39.82,39.83,39.78,39.82,24700.0,25.6477,25.6542,25.622,25.6477,24700.0
2006-03-29 10:50:00,39.81,39.82,39.76,39.76,26000.0,25.6413,25.6477,25.6091,25.6091,26000.0
2006-03-29 11:00:00,39.75,39.81,39.71,39.8,20700.0,25.6026,25.6413,25.5769,25.6348,20700.0
2006-03-29 11:10:00,39.8,39.84,39.78,39.82,31400.0,25.6348,25.6606,25.622,25.6477,31400.0
2006-03-29 11:20:00,39.83,39.89,39.83,39.89,31400.0,25.6542,25.6928,25.6542,25.6928,31400.0
2006-03-29 11:30:00,39.89,39.95,39.86,39.93,61900.0,25.6928,25.7314,25.6735,25.7186,61900.0
2006-03-29 11:40:00,39.94,39.96,39.89,39.89,40600.0,25.725,25.7379,25.6928,25.6928,40600.0
2006-03-29 11:50:00,39.88,39.89,39.84,39.89,29200.0,25.6864,25.6928,25.6606,25.6928,29200.0
2006-03-29 12:00:00,39.89,39.9,39.88,39.89,19200.0,25.6928,25.6992,25.6864,25.6928,19200.0
2006-03-29 12:10:00,39.89,39.9,39.88,39.89,16200.0,25.6928,25.6992,25.6864,25.6928,16200.0
2006-03-29 12:20:00,39.9,39.9,39.84,39.84,22100.0,25.6992,25.6992,25.6606,25.6606,22100.0
2006-03-29 12:30:00,39.85,39.89,39.84,39.88,278500.0,25.667,25.6928,25.6606,25.6864,278500.0
2006-03-29 12:40:00,39.88,39.91,39.87,39.88,20000.0,25.6864,25.7057,25.6799,25.6864,20000.0
2006-03-29 12:50:00,39.89,39.9,39.85,39.87,26700.0,25.6928,25.6992,25.667,25.6799,26700.0
2006-03-29 13:00:00,39.87,39.92,39.86,39.88,23900.0,25.6799,25.7121,25.6735,25.6864,23900.0
2006-03-29 13:10:00,39.89,39.91,39.84,39.91,20300.0,25.6928,25.7057,25.6606,25.7057,20300.0
2006-03-29 13:20:00,39.91,39.95,39.85,39.87,37900.0,25.7057,25.7314,25.667,25.6799,37900.0
2006-03-29 13:30:00,39.86,39.92,39.86,39.91,20900.0,25.6735,25.7121,25.6735,25.7057,20900.0
2006-03-29 13:40:00,39.91,39.95,39.9,39.92,25500.0,25.7057,25.7314,25.6992,25.7121,25500.0
2006-03-29 13:50:00,39.91,39.91,39.78,39.8,48900.0,25.7057,25.7057,25.622,25.6348,48900.0
2006-03-29 14:00:00,39.81,39.84,39.78,39.82,103300.0,25.6413,25.6606,25.622,25.6477,103300.0
2006-03-29 14:10:00,39.82,39.82,39.74,39.75,33500.0,25.6477,25.6477,25.5962,25.6026,33500.0
2006-03-29 14:20:00,39.74,39.76,39.69,39.69,40900.0,25.5962,25.6091,25.564,25.564,40900.0
2006-03-29 14:30:00,39.71,39.74,39.68,39.69,35500.0,25.5769,25.5962,25.5575,25.564,35500.0
2006-03-29 14:40:00,39.72,39.73,39.65,39.68,42000.0,25.5833,25.5897,25.5382,25.5575,42000.0
2006-03-29 14:50:00,39.67,39.69,39.64,39.66,42700.0,25.5511,25.564,25.5318,25.5447,42700.0
2006-03-29 15:00:00,39.66,39.7,39.65,39.69,32500.0,25.5447,25.5704,25.5382,25.564,32500.0
2006-03-29 15:10:00,39.68,39.71,39.68,39.71,25800.0,25.5575,25.5769,25.5575,25.5769,25800.0
2006-03-29 15:20:00,39.71,39.73,39.69,39.7,40300.0,25.5769,25.5897,25.564,25.5704,40300.0
2006-03-29 15:30:00,39.7,39.72,39.62,39.72,46900.0,25.5704,25.5833,25.5189,25.5833,46900.0
2006-03-29 15:40:00,39.72,39.73,39.64,39.64,81700.0,25.5833,25.5897,25.5318,25.5318,81700.0
2006-03-29 15:50:00,39.64,39.66,39.6,39.62,111700.0,25.5318,25.5447,25.506,25.5189,111700.0
2006-03-30 09:30:00,39.6,39.65,39.47,39.6,141300.0,25.506,25.5382,25.4223,25.506,141300.0
2006-03-30 09:40:00,39.59,39.63,39.58,39.63,68000.0,25.4996,25.5253,25.4931,25.5253,68000.0
2006-03-30 09:50:00,39.63,39.7,39.59,39.67,76100.0,25.5253,25.5704,25.4996,25.5511,76100.0
2006-03-30 10:00:00,39.67,39.67,39.58,39.64,56200.0,25.5511,25.5511,25.4931,25.5318,56200.0
2006-03-30 10:10:00,39.64,39.64,39.54,39.55,44900.0,25.5318,25.5318,25.4674,25.4738,44900.0
2006-03-30 10:20:00,39.55,39.59,39.55,39.57,75100.0,25.4738,25.4996,25.4738,25.4867,75100.0
2006-03-30 10:30:00,39.57,39.58,39.46,39.5,44600.0,25.4867,25.4931,25.4158,25.4416,44600.0
2006-03-30 10:40:00,39.5,39.5,39.41,39.5,48600.0,25.4416,25.4416,25.3836,25.4416,48600.0
2006-03-30 10:50:00,39.5,39.51,39.4,39.43,55100.0,25.4416,25.448,25.3772,25.3965,55100.0
2006-03-30 11:00:00,39.44,39.44,39.34,39.35,74200.0,25.403,25.403,25.3386,25.345,74200.0
2006-03-30 11:10:00,39.35,39.36,39.27,39.32,49300.0,25.345,25.3514,25.2935,25.3257,49300.0
2006-03-30 11:20:00,39.32,39.4,39.31,39.39,52200.0,25.3257,25.3772,25.3192,25.3708,52200.0
2006-03-30 11:30:00,39.38,39.4,39.37,39.39,29500.0,25.3643,25.3772,25.3579,25.3708,29500.0
2006-03-30 11:40:00,39.38,39.43,39.28,39.34,56000.0,25.3643,25.3965,25.2999,25.3386,56000.0
2006-03-30 11:50:00,39.34,39.35,39.32,39.34,24100.0,25.3386,25.345,25.3257,25.3386,24100.0
2006-03-30 12:00:00,39.34,39.36,39.33,39.36,36500.0,25.3386,25.3514,25.3321,25.3514,36500.0
2006-03-30 12:10:00,39.36,39.38,39.33,39.37,54600.0,25.3514,25.3643,25.3321,25.3579,54600.0
2006-03-30 12:20:00,39.37,39.44,39.37,39.43,26900.0,25.3579,25.403,25.3579,25.3965,26900.0
2006-03-30 12:30:00,39.43,39.44,39.33,39.33,49800.0,25.3965,25.403,25.3321,25.3321,49800.0
2006-03-30 12:40:00,39.33,39.35,39.24,39.28,73600.0,25.3321,25.345,25.2741,25.2999,73600.0
2006-03-30 12:50:00,39.27,39.37,39.25,39.37,29600.0,25.2935,25.3579,25.2806,25.3579,29600.0
2006-03-30 13:00:00,39.37,39.38,39.3,39.36,25800.0,25.3579,25.3643,25.3128,25.3514,25800.0
2006-03-30 13:10:00,39.37,39.37,39.26,39.3,41000.0,25.3579,25.3579,25.287,25.3128,41000.0
2006-03-30 13:20:00,39.3,39.34,39.24,39.24,28200.0,25.3128,25.3386,25.2741,25.2741,28200.0
2006-03-30 13:30:00,39.23,39.25,39.14,39.23,37700.0,25.2677,25.2806,25.2097,25.2677,37700.0
2006-03-30 13:40:00,39.22,39.23,39.16,39.17,21700.0,25.2613,25.2677,25.2226,25.2291,21700.0
2006-03-30 13:50:00,39.17,39.17,39.07,39.09,53100.0,25.2291,25.2291,25.1646,25.1775,53100.0
2006-03-30 14:00:00,39.09,39.2,39.09,39.19,49100.0,25.1775,25.2484,25.1775,25.2419,49100.0
2006-03-30 14:10:00,39.19,39.24,39.16,39.21,50100.0,25.2419,25.2741,25.2226,25.2548,50100.0
2006-03-30 14:20:00,39.21,39.25,39.16,39.24,65900.0,25.2548,25.2806,25.2226,25.2741,65900.0
2006-03-30 14:30:00,39.25,39.39,39.24,39.36,67200.0,25.2806,25.3708,25.2741,25.3514,67200.0
2006-03-30 14:40:00,39.36,39.4,39.35,39.39,33000.0,25.3514,25.3772,25.345,25.3708,33000.0
2006-03-30 14:50:00,39.38,39.38,39.26,39.34,82000.0,25.3643,25.3643,25.287,25.3386,82000.0
2006-03-30 15:00:00,39.35,39.38,39.32,39.37,42000.0,25.345,25.3643,25.3257,25.3579,42000.0
2006-03-30 15:10:00,39.37,39.37,39.3,39.33,26300.0,25.3579,25.3579,25.3128,25.3321,26300.0
2006-03-30 15:20:00,39.33,39.4,39.33,39.39,42900.0,25.3321,25.3772,25.3321,25.3708,42900.0
2006-03-30 15:30:00,39.39,39.4,39.37,39.38,32400.0,25.3708,25.3772,25.3579,25.3643,32400.0
2006-03-30 15:40:00,39.38,39.43,39.33,39.36,74200.0,25.3643,25.3965,25.3321,25.3514,74200.0
2006-03-30 15:50:00,39.36,39.44,39.35,39.4,93200.0,25.3514,25.403,25.345,25.3772,93200.0
2006-03-31 09:30:00,39.36,39.45,39.3,39.38,54600.0,25.3514,25.4094,25.3128,25.3643,54600.0
2006-03-31 09:40:00,39.38,39.41,39.21,39.26,49500.0,25.3643,25.3836,25.2548,25.287,49500.0
2006-03-31 09:50:00,39.26,39.27,39.14,39.24,44700.0,25.287,25.2935,25.2097,25.2741,44700.0
2006-03-31 10:00:00,39.26,39.26,39.07,39.11,54900.0,25.287,25.287,25.1646,25.1904,54900.0
2006-03-31 10:10:00,39.08,39.18,39.07,39.16,52600.0,25.1711,25.2355,25.1646,25.2226,52600.0
2006-03-31 10:20:00,39.18,39.22,39.14,39.14,53600.0,25.2355,25.2613,25.2097,25.2097,53600.0
2006-03-31 10:30:00,39.13,39.15,39.12,39.15,30000.0,25.2033,25.2162,25.1969,25.2162,30000.0
2006-03-31 10:40:00,39.16,39.2,39.14,39.2,46800.0,25.2226,25.2484,25.2097,25.2484,46800.0
2006-03-31 10:50:00,39.19,39.2,39.09,39.11,29000.0,25.2419,25.2484,25.1775,25.1904,29000.0
2006-03-31 11:00:00,39.11,39.13,39.09,39.11,33100.0,25.1904,25.2033,25.1775,25.1904,33100.0
2006-03-31 11:10:00,39.1,39.17,39.09,39.15,42000.0,25.184,25.2291,25.1775,25.2162,42000.0
2006-03-31 11:20:00,39.15,39.15,39.06,39.06,23300.0,25.2162,25.2162,25.1582,25.1582,23300.0
2006-03-31 11:30:00,39.07,39.08,39.05,39.05,28900.0,25.1646,25.1711,25.1518,25.1518,28900.0
2006-03-31 11:40:00,39.05,39.08,39.02,39.08,26800.0,25.1518,25.1711,25.1324,25.1711,26800.0
2006-03-31 11:50:00,39.07,39.39,39.03,39.04,38900.0,25.1646,25.3708,25.1389,25.1453,38900.0
2006-03-31 12:00:00,39.04,39.04,38.98,39.0,25300.0,25.1453,25.1453,25.1067,25.1196,25300.0
2006-03-31 12:10:00,39.0,39.03,38.97,38.97,22500.0,25.1196,25.1389,25.1002,25.1002,22500.0
2006-03-31 12:20:00,38.97,39.06,38.97,39.04,23400.0,25.1002,25.1582,25.1002,25.1453,23400.0
2006-03-31 12:30:00,39.04,39.06,39.02,39.05,18500.0,25.1453,25.1582,25.1324,25.1518,18500.0
2006-03-31 12:40:00,39.06,39.13,39.03,39.03,30200.0,25.1582,25.2033,25.1389,25.1389,30200.0
2006-03-31 12:50:00,39.03,39.08,39.03,39.06,21000.0,25.1389,25.1711,25.1389,25.1582,21000.0
2006-03-31 13:00:00,39.06,39.07,39.03,39.05,15200.0,25.1582,25.1646,25.1389,25.1518,15200.0
2006-03-31 13:10:00,39.05,39.07,39.03,39.04,17000.0,25.1518,25.1646,25.1389,25.1453,17000.0
2006-03-31 13:20:00,39.04,39.05,38.94,38.94,78500.0,25.1453,25.1518,25.0809,25.0809,78500.0
2006-03-31 13:30:00,38.95,38.98,38.94,38.97,29000.0,25.0874,25.1067,25.0809,25.1002,29000.0
2006-03-31 13:40:00,38.97,38.98,38.9,38.95,30600.0,25.1002,25.1067,25.0552,25.0874,30600.0
2006-03-31 13:50:00,38.93,39.0,38.93,38.99,35100.0,25.0745,25.1196,25.0745,25.1131,35100.0
2006-03-31 14:00:00,38.98,38.99,38.93,38.94,37100.0,25.1067,25.1131,25.0745,25.0809,37100.0
2006-03-31 14:10:00,38.94,38.99,38.93,38.98,53500.0,25.0809,25.1131,25.0745,25.1067,53500.0
2006-03-31 14:20:00,38.99,39.0,38.96,38.96,40500.0,25.1131,25.1196,25.0938,25.0938,40500.0
2006-03-31 14:30:00,38.96,38.96,38.91,38.95,73300.0,25.0938,25.0938,25.0616,25.0874,73300.0
2006-03-31 14:40:00,38.94,38.95,38.85,38.86,71000.0,25.0809,25.0874,25.0229,25.0294,71000.0
2006-03-31 14:50:00,38.85,38.95,38.85,38.92,62600.0,25.0229,25.0874,25.0229,25.068,62600.0
2006-03-31 15:00:00,38.93,38.96,38.87,38.87,53100.0,25.0745,25.0938,25.0358,25.0358,53100.0
2006-03-31 15:10:00,38.87,38.9,38.82,38.88,45200.0,25.0358,25.0552,25.0036,25.0423,45200.0
2006-03-31 15:20:00,38.89,38.9,38.87,38.87,72600.0,25.0487,25.0552,25.0358,25.0358,72600.0
2006-03-31 15:30:00,38.87,38.95,38.87,38.94,76500.0,25.0358,25.0874,25.0358,25.0809,76500.0
2006-03-31 15:40:00,38.94,39.0,38.93,38.93,98800.0,25.0809,25.1196,25.0745,25.0745,98800.0
2006-03-31 15:50:00,38.9,39.0,38.88,38.92,150200.0,25.0552,25.1196,25.0423,25.068,150200.0
2006-04-03 09:30:00,39.1,39.1,39.0,39.03,42600.0,25.184,25.184,25.1196,25.1389,42600.0
2006-04-03 09:40:00,39.03,39.09,39.02,39.09,79700.0,25.1389,25.1775,25.1324,25.1775,79700.0
2006-04-03 09:50:00,39.09,39.12,39.08,39.11,43100.0,25.1775,25.1969,25.1711,25.1904,43100.0
2006-04-03 10:00:00,39.11,39.24,39.1,39.24,48100.0,25.1904,25.2741,25.184,25.2741,48100.0
2006-04-03 10:10:00,39.22,39.28,39.2,39.26,56100.0,25.2613,25.2999,25.2484,25.287,56100.0
2006-04-03 10:20:00,39.28,39.28,39.15,39.26,69400.0,25.2999,25.2999,25.2162,25.287,69400.0
2006-04-03 10:30:00,39.27,39.27,39.2,39.25,102400.0,25.2935,25.2935,25.2484,25.2806,102400.0
2006-04-03 10:40:00,39.24,39.3,39.23,39.29,50400.0,25.2741,25.3128,25.2677,25.3063,50400.0
2006-04-03 10:50:00,39.28,39.28,39.21,39.24,51200.0,25.2999,25.2999,25.2548,25.2741,51200.0
2006-04-03 11:00:00,39.24,39.24,39.11,39.11,55000.0,25.2741,25.2741,25.1904,25.1904,55000.0
2006-04-03 11:10:00,39.1,39.22,39.1,39.18,81400.0,25.184,25.2613,25.184,25.2355,81400.0
2006-04-03 11:20:00,39.18,39.23,39.18,39.21,26400.0,25.2355,25.2677,25.2355,25.2548,26400.0
2006-04-03 11:30:00,39.21,39.25,39.21,39.23,35400.0,25.2548,25.2806,25.2548,25.2677,35400.0
2006-04-03 11:40:00,39.24,39.29,39.22,39.27,31300.0,25.2741,25.3063,25.2613,25.2935,31300.0
2006-04-03 11:50:00,39.28,39.32,39.28,39.28,41900.0,25.2999,25.3257,25.2999,25.2999,41900.0
2006-04-03 12:00:00,39.28,39.28,39.2,39.2,32700.0,25.2999,25.2999,25.2484,25.2484,32700.0
2006-04-03 12:10:00,39.2,39.21,39.18,39.21,30300.0,25.2484,25.2548,25.2355,25.2548,30300.0
2006-04-03 12:20:00,39.2,39.26,39.2,39.22,47200.0,25.2484,25.287,25.2484,25.2613,47200.0
2006-04-03 12:30:00,39.22,39.23,39.22,39.22,134500.0,25.2613,25.2677,25.2613,25.2613,134500.0
2006-04-03 12:40:00,39.22,39.22,39.17,39.18,32900.0,25.2613,25.2613,25.2291,25.2355,32900.0
2006-04-03 12:50:00,39.19,39.28,39.19,39.28,107200.0,25.2419,25.2999,25.2419,25.2999,107200.0
2006-04-03 13:00:00,39.27,39.28,39.24,39.28,29900.0,25.2935,25.2999,25.2741,25.2999,29900.0
2006-04-03 13:10:00,39.28,39.32,39.28,39.31,45100.0,25.2999,25.3257,25.2999,25.3192,45100.0
2006-04-03 13:20:00,39.31,39.35,39.31,39.34,28500.0,25.3192,25.345,25.3192,25.3386,28500.0
2006-04-03 13:30:00,39.35,39.4,39.33,39.4,22500.0,25.345,25.3772,25.3321,25.3772,22500.0
2006-04-03 13:40:00,39.4,39.42,39.38,39.38,33200.0,25.3772,25.3901,25.3643,25.3643,33200.0
2006-04-03 13:50:00,39.38,39.44,39.34,39.43,24700.0,25.3643,25.403,25.3386,25.3965,24700.0
2006-04-03 14:00:00,39.45,39.46,39.42,39.45,47800.0,25.4094,25.4158,25.3901,25.4094,47800.0
2006-04-03 14:10:00,39.45,39.46,39.37,39.37,41600.0,25.4094,25.4158,25.3579,25.3579,41600.0
2006-04-03 14:20:00,39.37,39.42,39.36,39.39,53400.0,25.3579,25.3901,25.3514,25.3708,53400.0
2006-04-03 14:30:00,39.39,39.41,39.37,39.4,42800.0,25.3708,25.3836,25.3579,25.3772,42800.0
2006-04-03 14:40:00,39.39,39.4,39.36,39.4,40500.0,25.3708,25.3772,25.3514,25.3772,40500.0
2006-04-03 14:50:00,39.39,39.4,39.33,39.38,37600.0,25.3708,25.3772,25.3321,25.3643,37600.0
2006-04-03 15:00:00,39.39,39.45,39.39,39.43,61200.0,25.3708,25.4094,25.3708,25.3965,61200.0
2006-04-03 15:10:00,39.43,39.45,39.42,39.44,43700.0,25.3965,25.4094,25.3901,25.403,43700.0
2006-04-03 15:20:00,39.43,39.43,39.36,39.39,45100.0,25.3965,25.3965,25.3514,25.3708,45100.0
2006-04-03 15:30:00,39.4,39.44,39.21,39.29,83600.0,25.3772,25.403,25.2548,25.3063,83600.0
2006-04-03 15:40:00,39.29,39.38,39.29,39.35,205200.0,25.3063,25.3643,25.3063,25.345,205200.0
2006-04-03 15:50:00,39.34,39.44,39.34,39.38,217600.0,25.3386,25.403,25.3386,25.3643,217600.0
2006-04-04 09:30:00,39.34,39.5,39.17,39.46,50500.0,25.3386,25.4416,25.2291,25.4158,50500.0
2006-04-04 09:40:00,39.46,39.61,39.38,39.53,75700.0,25.4158,25.5125,25.3643,25.4609,75700.0
2006-04-04 09:50:00,39.54,39.8,39.5,39.63,67400.0,25.4674,25.6348,25.4416,25.5253,67400.0
2006-04-04 10:00:00,39.61,39.95,39.6,39.88,57400.0,25.5125,25.7314,25.506,25.6864,57400.0
2006-04-04 10:10:00,39.88,39.98,39.81,39.94,57100.0,25.6864,25.7508,25.6413,25.725,57100.0
2006-04-04 10:20:00,39.94,39.97,39.84,39.88,56000.0,25.725,25.7443,25.6606,25.6864,56000.0
2006-04-04 10:30:00,39.87,39.94,39.84,39.84,36900.0,25.6799,25.725,25.6606,25.6606,36900.0
2006-04-04 10:40:00,39.83,39.94,39.83,39.9,29900.0,25.6542,25.725,25.6542,25.6992,29900.0
2006-04-04 10:50:00,39.9,39.93,39.78,39.79,62800.0,25.6992,25.7186,25.622,25.6284,62800.0
2006-04-04 11:00:00,39.78,39.81,39.72,39.81,58500.0,25.622,25.6413,25.5833,25.6413,58500.0
2006-04-04 11:10:00,39.82,39.84,39.73,39.79,24600.0,25.6477,25.6606,25.5897,25.6284,24600.0
2006-04-04 11:20:00,39.8,39.85,39.79,39.83,24100.0,25.6348,25.667,25.6284,25.6542,24100.0
2006-04-04 11:30:00,39.83,39.95,39.83,39.94,21400.0,25.6542,25.7314,25.6542,25.725,21400.0
2006-04-04 11:40:00,39.93,40.03,39.92,40.02,38000.0,25.7186,25.783,25.7121,25.7765,38000.0
2006-04-04 11:50:00,40.01,40.07,40.0,40.03,27300.0,25.7701,25.8087,25.7637,25.783,27300.0
2006-04-04 12:00:00,40.03,40.11,40.03,40.07,78200.0,25.783,25.8345,25.783,25.8087,78200.0
2006-04-04 12:10:00,40.06,40.14,40.04,40.04,23000.0,25.8023,25.8538,25.7894,25.7894,23000.0
2006-04-04 12:20:00,40.04,40.08,40.04,40.08,25200.0,25.7894,25.8152,25.7894,25.8152,25200.0
2006-04-04 12:30:00,40.08,40.08,40.04,40.07,29400.0,25.8152,25.8152,25.7894,25.8087,29400.0
2006-04-04 12:40:00,40.07,40.07,40.03,40.03,39900.0,25.8087,25.8087,25.783,25.783,39900.0
2006-04-04 12:50:00,40.03,40.09,40.02,40.09,46100.0,25.783,25.8216,25.7765,25.8216,46100.0
2006-04-04 13:00:00,40.09,40.1,40.05,40.05,14700.0,25.8216,25.8281,25.7959,25.7959,14700.0
2006-04-04 13:10:00,40.05,40.09,40.0,40.0,33900.0,25.7959,25.8216,25.7637,25.7637,33900.0
2006-04-04 13:20:00,40.0,40.03,39.93,39.93,26500.0,25.7637,25.783,25.7186,25.7186,26500.0
2006-04-04 13:30:00,39.93,40.05,39.93,40.02,35100.0,25.7186,25.7959,25.7186,25.7765,35100.0
2006-04-04 13:40:00,40.02,40.02,39.96,40.0,87300.0,25.7765,25.7765,25.7379,25.7637,87300.0
2006-04-04 13:50:00,40.0,40.01,39.95,39.99,42100.0,25.7637,25.7701,25.7314,25.7572,42100.0
2006-04-04 14:00:00,40.0,40.0,39.93,39.95,39700.0,25.7637,25.7637,25.7186,25.7314,39700.0
2006-04-04 14:10:00,39.96,40.05,39.93,40.05,43800.0,25.7379,25.7959,25.7186,25.7959,43800.0
2006-04-04 14:20:00,40.05,40.12,40.05,40.06,51100.0,25.7959,25.8409,25.7959,25.8023,51100.0
2006-04-04 14:30:00,40.08,40.17,40.0,40.0,43400.0,25.8152,25.8731,25.7637,25.7637,43400.0
2006-04-04 14:40:00,40.0,40.09,40.0,40.07,37700.0,25.7637,25.8216,25.7637,25.8087,37700.0
2006-04-04 14:50:00,40.09,40.1,40.03,40.03,33200.0,25.8216,25.8281,25.783,25.783,33200.0
2006-04-04 15:00:00,40.02,40.12,40.02,40.12,28000.0,25.7765,25.8409,25.7765,25.8409,28000.0
2006-04-04 15:10:00,40.12,40.14,40.02,40.02,47300.0,25.8409,25.8538,25.7765,25.7765,47300.0
2006-04-04 15:20:00,40.02,40.16,40.0,40.14,39000.0,25.7765,25.8667,25.7637,25.8538,39000.0
2006-04-04 15:30:00,40.14,40.18,40.13,40.15,48300.0,25.8538,25.8796,25.8474,25.8603,48300.0
2006-04-04 15:40:00,40.14,40.21,40.06,40.08,61500.0,25.8538,25.8989,25.8023,25.8152,61500.0
2006-04-04 15:50:00,40.09,40.1,40.04,40.1,57500.0,25.8216,25.8281,25.7894,25.8281,57500.0
2006-04-05 09:30:00,40.0,40.1,39.99,40.1,64200.0,25.7637,25.8281,25.7572,25.8281,64200.0
2006-04-05 09:40:00,40.1,40.17,39.99,40.11,72100.0,25.8281,25.8731,25.7572,25.8345,72100.0
2006-04-05 09:50:00,40.14,40.18,40.05,40.13,75600.0,25.8538,25.8796,25.7959,25.8474,75600.0
2006-04-05 10:00:00,40.15,40.2,40.08,40.17,79800.0,25.8603,25.8925,25.8152,25.8731,79800.0
2006-04-05 10:10:00,40.16,40.25,40.12,40.2,64200.0,25.8667,25.9247,25.8409,25.8925,64200.0
2006-04-05 10:20:00,40.2,40.23,40.2,40.2,47900.0,25.8925,25.9118,25.8925,25.8925,47900.0
2006-04-05 10:30:00,40.2,40.31,40.15,40.3,57400.0,25.8925,25.9633,25.8603,25.9569,57400.0
2006-04-05 10:40:00,40.3,40.4,40.29,40.34,76200.0,25.9569,26.0213,25.9504,25.9826,76200.0
2006-04-05 10:50:00,40.33,40.33,40.22,40.22,49300.0,25.9762,25.9762,25.9054,25.9054,49300.0
2006-04-05 11:00:00,40.22,40.3,40.2,40.21,50100.0,25.9054,25.9569,25.8925,25.8989,50100.0
2006-04-05 11:10:00,40.2,40.31,40.18,40.29,51600.0,25.8925,25.9633,25.8796,25.9504,51600.0
2006-04-05 11:20:00,40.28,40.31,40.22,40.27,40300.0,25.944,25.9633,25.9054,25.9376,40300.0
2006-04-05 11:30:00,40.27,40.29,40.2,40.24,24500.0,25.9376,25.9504,25.8925,25.9182,24500.0
2006-04-05 11:40:00,40.24,40.36,40.24,40.36,48900.0,25.9182,25.9955,25.9182,25.9955,48900.0
2006-04-05 11:50:00,40.36,40.4,40.33,40.4,43100.0,25.9955,26.0213,25.9762,26.0213,43100.0
2006-04-05 12:00:00,40.4,40.45,40.36,40.41,45700.0,26.0213,26.0535,25.9955,26.0277,45700.0
2006-04-05 12:10:00,40.41,40.42,40.35,40.39,43200.0,26.0277,26.0342,25.9891,26.0148,43200.0
2006-04-05 12:20:00,40.38,40.44,40.36,40.36,42300.0,26.0084,26.0471,25.9955,25.9955,42300.0
2006-04-05 12:30:00,40.36,40.39,40.29,40.3,32100.0,25.9955,26.0148,25.9504,25.9569,32100.0
2006-04-05 12:40:00,40.3,40.34,40.23,40.31,45100.0,25.9569,25.9826,25.9118,25.9633,45100.0
2006-04-05 12:50:00,40.32,40.34,40.24,40.31,35400.0,25.9698,25.9826,25.9182,25.9633,35400.0
2006-04-05 13:00:00,40.3,40.37,40.27,40.29,42700.0,25.9569,26.002,25.9376,25.9504,42700.0
2006-04-05 13:10:00,40.28,40.35,40.25,40.3,33000.0,25.944,25.9891,25.9247,25.9569,33000.0
2006-04-05 13:20:00,40.3,40.3,40.27,40.29,13200.0,25.9569,25.9569,25.9376,25.9504,13200.0
2006-04-05 13:30:00,40.29,40.36,40.28,40.33,43100.0,25.9504,25.9955,25.944,25.9762,43100.0
2006-04-05 13:40:00,40.33,40.39,40.31,40.39,28500.0,25.9762,26.0148,25.9633,26.0148,28500.0
2006-04-05 13:50:00,40.39,40.46,40.38,40.43,36200.0,26.0148,26.0599,26.0084,26.0406,36200.0
2006-04-05 14:00:00,40.43,40.48,40.41,40.48,33100.0,26.0406,26.0728,26.0277,26.0728,33100.0
2006-04-05 14:10:00,40.47,40.54,40.47,40.52,42900.0,26.0664,26.1115,26.0664,26.0986,42900.0
2006-04-05 14:20:00,40.53,40.66,40.53,40.65,41400.0,26.105,26.1888,26.105,26.1823,41400.0
2006-04-05 14:30:00,40.65,40.72,40.64,40.65,93800.0,26.1823,26.2274,26.1759,26.1823,93800.0
2006-04-05 14:40:00,40.65,40.68,40.63,40.63,65700.0,26.1823,26.2016,26.1694,26.1694,65700.0
2006-04-05 14:50:00,40.62,40.69,40.6,40.69,47500.0,26.163,26.2081,26.1501,26.2081,47500.0
2006-04-05 15:00:00,40.69,40.7,40.65,40.69,49700.0,26.2081,26.2145,26.1823,26.2081,49700.0
2006-04-05 15:10:00,40.68,40.77,40.68,40.76,47300.0,26.2016,26.2596,26.2016,26.2532,47300.0
2006-04-05 15:20:00,40.76,40.89,40.76,40.84,70700.0,26.2532,26.3369,26.2532,26.3047,70700.0
2006-04-05 15:30:00,40.85,40.86,40.73,40.74,85200.0,26.3111,26.3176,26.2338,26.2403,85200.0
2006-04-05 15:40:00,40.73,40.78,40.7,40.74,114000.0,26.2338,26.266,26.2145,26.2403,114000.0
2006-04-05 15:50:00,40.73,40.79,40.73,40.78,112700.0,26.2338,26.2725,26.2338,26.266,112700.0
2006-04-06 09:30:00,40.6,40.65,40.43,40.47,102500.0,26.1501,26.1823,26.0406,26.0664,102500.0
2006-04-06 09:40:00,40.47,40.48,40.1,40.14,85200.0,26.0664,26.0728,25.8281,25.8538,85200.0
2006-04-06 09:50:00,40.16,40.37,40.16,40.28,78800.0,25.8667,26.002,25.8667,25.944,78800.0
2006-04-06 10:00:00,40.28,40.34,40.23,40.3,41800.0,25.944,25.9826,25.9118,25.9569,41800.0
2006-04-06 10:10:00,40.32,40.37,40.26,40.27,61300.0,25.9698,26.002,25.9311,25.9376,61300.0
2006-04-06 10:20:00,40.27,40.29,40.19,40.19,90500.0,25.9376,25.9504,25.886,25.886,90500.0
2006-04-06 10:30:00,40.19,40.19,40.05,40.16,104300.0,25.886,25.886,25.7959,25.8667,104300.0
2006-04-06 10:40:00,40.16,40.16,40.11,40.12,27700.0,25.8667,25.8667,25.8345,25.8409,27700.0
2006-04-06 10:50:00,40.12,40.12,40.01,40.04,37100.0,25.8409,25.8409,25.7701,25.7894,37100.0
2006-04-06 11:00:00,40.03,40.03,39.94,39.95,50100.0,25.783,25.783,25.725,25.7314,50100.0
2006-04-06 11:10:00,39.95,39.96,39.91,39.94,67600.0,25.7314,25.7379,25.7057,25.725,67600.0
2006-04-06 11:20:00,39.91,39.91,39.78,39.78,64100.0,25.7057,25.7057,25.622,25.622,64100.0
2006-04-06 11:30:00,39.78,39.78,39.68,39.69,47700.0,25.622,25.622,25.5575,25.564,47700.0
2006-04-06 11:40:00,39.69,39.76,39.68,39.7,217200.0,25.564,25.6091,25.5575,25.5704,217200.0
2006-04-06 11:50:00,39.69,39.7,39.55,39.55,45400.0,25.564,25.5704,25.4738,25.4738,45400.0
2006-04-06 12:00:00,39.54,39.55,39.42,39.42,50400.0,25.4674,25.4738,25.3901,25.3901,50400.0
2006-04-06 12:10:00,39.43,39.51,39.43,39.49,74100.0,25.3965,25.448,25.3965,25.4352,74100.0
2006-04-06 12:20:00,39.46,39.48,39.45,39.46,29400.0,25.4158,25.4287,25.4094,25.4158,29400.0
2006-04-06 12:30:00,39.46,39.7,39.46,39.69,83200.0,25.4158,25.5704,25.4158,25.564,83200.0
2006-04-06 12:40:00,39.69,39.88,39.69,39.87,49200.0,25.564,25.6864,25.564,25.6799,49200.0
2006-04-06 12:50:00,39.86,39.88,39.8,39.82,37200.0,25.6735,25.6864,25.6348,25.6477,37200.0
2006-04-06 13:00:00,39.82,39.86,39.74,39.75,12800.0,25.6477,25.6735,25.5962,25.6026,12800.0
2006-04-06 13:10:00,39.76,39.77,39.71,39.73,28400.0,25.6091,25.6155,25.5769,25.5897,28400.0
2006-04-06 13:20:00,39.72,39.79,39.72,39.73,27300.0,25.5833,25.6284,25.5833,25.5897,27300.0
2006-04-06 13:30:00,39.73,39.78,39.7,39.78,48400.0,25.5897,25.622,25.5704,25.622,48400.0
2006-04-06 13:40:00,39.77,39.81,39.71,39.78,57700.0,25.6155,25.6413,25.5769,25.622,57700.0
2006-04-06 13:50:00,39.77,39.87,39.76,39.83,39800.0,25.6155,25.6799,25.6091,25.6542,39800.0
2006-04-06 14:00:00,39.84,39.88,39.81,39.86,39900.0,25.6606,25.6864,25.6413,25.6735,39900.0
2006-04-06 14:10:00,39.87,39.94,39.87,39.91,79300.0,25.6799,25.725,25.6799,25.7057,79300.0
2006-04-06 14:20:00,39.9,39.9,39.86,39.87,40200.0,25.6992,25.6992,25.6735,25.6799,40200.0
2006-04-06 14:30:00,39.86,39.87,39.79,39.81,35600.0,25.6735,25.6799,25.6284,25.6413,35600.0
2006-04-06 14:40:00,39.82,39.85,39.73,39.75,29500.0,25.6477,25.667,25.5897,25.6026,29500.0
2006-04-06 14:50:00,39.75,39.79,39.74,39.79,28800.0,25.6026,25.6284,25.5962,25.6284,28800.0
2006-04-06 15:00:00,39.81,39.83,39.73,39.74,37400.0,25.6413,25.6542,25.5897,25.5962,37400.0
2006-04-06 15:10:00,39.73,39.73,39.6,39.6,98100.0,25.5897,25.5897,25.506,25.506,98100.0
2006-04-06 15:20:00,39.6,39.68,39.6,39.63,68800.0,25.506,25.5575,25.506,25.5253,68800.0
2006-04-06 15:30:00,39.62,39.62,39.52,39.55,81700.0,25.5189,25.5189,25.4545,25.4738,81700.0
2006-04-06 15:40:00,39.55,39.68,39.54,39.63,108900.0,25.4738,25.5575,25.4674,25.5253,108900.0
2006-04-06 15:50:00,39.63,39.64,39.54,39.6,3035500.0,25.5253,25.5318,25.4674,25.506,3035500.0
2006-04-07 09:30:00,39.48,39.52,39.22,39.42,81500.0,25.4287,25.4545,25.2613,25.3901,81500.0
2006-04-07 09:40:00,39.41,39.41,39.24,39.26,87400.0,25.3836,25.3836,25.2741,25.287,87400.0
2006-04-07 09:50:00,39.25,39.25,39.07,39.07,39100.0,25.2806,25.2806,25.1646,25.1646,39100.0
2006-04-07 10:00:00,39.07,39.07,38.97,39.01,44000.0,25.1646,25.1646,25.1002,25.126,44000.0
2006-04-07 10:10:00,39.02,40.74,39.0,39.1,68000.0,25.1324,26.2403,25.1196,25.184,68000.0
2006-04-07 10:20:00,39.09,39.16,39.05,39.11,56700.0,25.1775,25.2226,25.1518,25.1904,56700.0
2006-04-07 10:30:00,39.11,39.18,39.08,39.14,29100.0,25.1904,25.2355,25.1711,25.2097,29100.0
2006-04-07 10:40:00,39.13,39.24,39.08,39.08,80000.0,25.2033,25.2741,25.1711,25.1711,80000.0
2006-04-07 10:50:00,39.09,39.14,39.08,39.14,26300.0,25.1775,25.2097,25.1711,25.2097,26300.0
2006-04-07 11:00:00,39.16,39.24,39.16,39.24,30000.0,25.2226,25.2741,25.2226,25.2741,30000.0
2006-04-07 11:10:00,39.24,39.3,39.24,39.3,326800.0,25.2741,25.3128,25.2741,25.3128,326800.0
2006-04-07 11:20:00,39.3,39.31,39.18,39.2,126300.0,25.3128,25.3192,25.2355,25.2484,126300.0
2006-04-07 11:30:00,39.2,39.2,39.1,39.2,45200.0,25.2484,25.2484,25.184,25.2484,45200.0
2006-04-07 11:40:00,39.18,39.23,39.14,39.23,46200.0,25.2355,25.2677,25.2097,25.2677,46200.0
2006-04-07 11:50:00,39.24,39.27,39.22,39.25,92000.0,25.2741,25.2935,25.2613,25.2806,92000.0
2006-04-07 12:00:00,39.24,39.28,39.22,39.22,36300.0,25.2741,25.2999,25.2613,25.2613,36300.0
2006-04-07 12:10:00,39.22,39.25,39.15,39.19,83700.0,25.2613,25.2806,25.2162,25.2419,83700.0
2006-04-07 12:20:00,39.19,39.25,39.19,39.23,25500.0,25.2419,25.2806,25.2419,25.2677,25500.0
2006-04-07 12:30:00,39.23,39.26,39.15,39.18,44300.0,25.2677,25.287,25.2162,25.2355,44300.0
2006-04-07 12:40:00,39.16,39.23,39.15,39.22,15800.0,25.2226,25.2677,25.2162,25.2613,15800.0
2006-04-07 12:50:00,39.23,39.28,39.19,39.19,25900.0,25.2677,25.2999,25.2419,25.2419,25900.0
2006-04-07 13:00:00,39.19,39.23,39.18,39.22,35800.0,25.2419,25.2677,25.2355,25.2613,35800.0
2006-04-07 13:10:00,39.21,39.26,39.21,39.25,29000.0,25.2548,25.287,25.2548,25.2806,29000.0
2006-04-07 13:20:00,39.24,39.25,39.2,39.21,32500.0,25.2741,25.2806,25.2484,25.2548,32500.0
2006-04-07 13:30:00,39.2,39.22,39.18,39.21,42400.0,25.2484,25.2613,25.2355,25.2548,42400.0
2006-04-07 13:40:00,39.22,39.22,39.18,39.2,24600.0,25.2613,25.2613,25.2355,25.2484,24600.0
2006-04-07 13:50:00,39.2,39.22,39.17,39.22,30600.0,25.2484,25.2613,25.2291,25.2613,30600.0
2006-04-07 14:00:00,39.2,39.29,39.19,39.29,24200.0,25.2484,25.3063,25.2419,25.3063,24200.0
2006-04-07 14:10:00,39.29,39.3,39.18,39.18,34200.0,25.3063,25.3128,25.2355,25.2355,34200.0
2006-04-07 14:20:00,39.18,39.26,39.18,39.25,21600.0,25.2355,25.287,25.2355,25.2806,21600.0
2006-04-07 14:30:00,39.27,39.33,39.26,39.29,26800.0,25.2935,25.3321,25.287,25.3063,26800.0
2006-04-07 14:40:00,39.28,39.39,39.26,39.39,28000.0,25.2999,25.3708,25.287,25.3708,28000.0
2006-04-07 14:50:00,39.39,39.4,39.29,39.3,29500.0,25.3708,25.3772,25.3063,25.3128,29500.0
2006-04-07 15:00:00,39.31,39.34,39.23,39.34,38800.0,25.3192,25.3386,25.2677,25.3386,38800.0
2006-04-07 15:10:00,39.33,39.38,39.29,39.29,34900.0,25.3321,25.3643,25.3063,25.3063,34900.0
2006-04-07 15:20:00,39.28,39.33,39.23,39.23,48800.0,25.2999,25.3321,25.2677,25.2677,48800.0
2006-04-07 15:30:00,39.24,39.35,39.24,39.34,51300.0,25.2741,25.345,25.2741,25.3386,51300.0
2006-04-07 15:40:00,39.32,39.38,39.3,39.31,82000.0,25.3257,25.3643,25.3128,25.3192,82000.0
2006-04-07 15:50:00,39.32,39.37,39.2,39.22,94800.0,25.3257,25.3579,25.2484,25.2613,94800.0
2006-04-10 09:30:00,39.3,39.4,39.29,39.31,31700.0,25.3128,25.3772,25.3063,25.3192,31700.0
2006-04-10 09:40:00,39.32,39.36,39.26,39.3,33800.0,25.3257,25.3514,25.287,25.3128,33800.0
2006-04-10 09:50:00,39.3,39.37,39.3,39.35,34800.0,25.3128,25.3579,25.3128,25.345,34800.0
2006-04-10 10:00:00,39.4,39.4,39.32,39.33,31500.0,25.3772,25.3772,25.3257,25.3321,31500.0
2006-04-10 10:10:00,39.32,39.37,39.31,39.37,39900.0,25.3257,25.3579,25.3192,25.3579,39900.0
2006-04-10 10:20:00,39.38,39.47,39.36,39.44,44900.0,25.3643,25.4223,25.3514,25.403,44900.0
2006-04-10 10:30:00,39.44,39.52,39.39,39.52,37300.0,25.403,25.4545,25.3708,25.4545,37300.0
2006-04-10 10:40:00,39.52,39.67,39.51,39.67,25500.0,25.4545,25.5511,25.448,25.5511,25500.0
2006-04-10 10:50:00,39.67,39.71,39.65,39.67,51300.0,25.5511,25.5769,25.5382,25.5511,51300.0
2006-04-10 11:00:00,39.67,39.82,39.65,39.82,45300.0,25.5511,25.6477,25.5382,25.6477,45300.0
2006-04-10 11:10:00,39.83,39.91,39.8,39.9,38800.0,25.6542,25.7057,25.6348,25.6992,38800.0
2006-04-10 11:20:00,39.89,39.95,39.83,39.88,37000.0,25.6928,25.7314,25.6542,25.6864,37000.0
2006-04-10 11:30:00,39.88,39.94,39.85,39.87,26000.0,25.6864,25.725,25.667,25.6799,26000.0
2006-04-10 11:40:00,39.87,39.95,39.87,39.92,31900.0,25.6799,25.7314,25.6799,25.7121,31900.0
2006-04-10 11:50:00,39.92,39.92,39.85,39.86,16100.0,25.7121,25.7121,25.667,25.6735,16100.0
2006-04-10 12:00:00,39.87,39.9,39.86,39.86,30900.0,25.6799,25.6992,25.6735,25.6735,30900.0
2006-04-10 12:10:00,39.86,39.88,39.83,39.83,14500.0,25.6735,25.6864,25.6542,25.6542,14500.0
2006-04-10 12:20:00,39.84,39.88,39.8,39.86,16600.0,25.6606,25.6864,25.6348,25.6735,16600.0
2006-04-10 12:30:00,39.86,39.9,39.85,39.9,20100.0,25.6735,25.6992,25.667,25.6992,20100.0
2006-04-10 12:40:00,39.9,39.91,39.84,39.84,36000.0,25.6992,25.7057,25.6606,25.6606,36000.0
2006-04-10 12:50:00,39.84,39.85,39.83,39.83,11500.0,25.6606,25.667,25.6542,25.6542,11500.0
2006-04-10 13:00:00,39.83,39.84,39.77,39.77,20000.0,25.6542,25.6606,25.6155,25.6155,20000.0
2006-04-10 13:10:00,39.77,39.77,39.74,39.74,24300.0,25.6155,25.6155,25.5962,25.5962,24300.0
2006-04-10 13:20:00,39.74,39.76,39.73,39.73,25400.0,25.5962,25.6091,25.5897,25.5897,25400.0
2006-04-10 13:30:00,39.73,39.73,39.57,39.58,21700.0,25.5897,25.5897,25.4867,25.4931,21700.0
2006-04-10 13:40:00,39.58,39.59,39.47,39.48,19700.0,25.4931,25.4996,25.4223,25.4287,19700.0
2006-04-10 13:50:00,39.49,39.51,39.42,39.42,53100.0,25.4352,25.448,25.3901,25.3901,53100.0
2006-04-10 14:00:00,39.42,39.52,39.42,39.49,28600.0,25.3901,25.4545,25.3901,25.4352,28600.0
2006-04-10 14:10:00,39.48,39.48,39.41,39.42,18700.0,25.4287,25.4287,25.3836,25.3901,18700.0
2006-04-10 14:20:00,39.42,39.48,39.37,39.4,43500.0,25.3901,25.4287,25.3579,25.3772,43500.0
2006-04-10 14:30:00,39.4,39.42,39.33,39.35,39200.0,25.3772,25.3901,25.3321,25.345,39200.0
2006-04-10 14:40:00,39.34,39.39,39.33,39.38,15700.0,25.3386,25.3708,25.3321,25.3643,15700.0
2006-04-10 14:50:00,39.38,39.39,39.28,39.37,38700.0,25.3643,25.3708,25.2999,25.3579,38700.0
2006-04-10 15:00:00,39.36,39.41,39.34,39.41,25500.0,25.3514,25.3836,25.3386,25.3836,25500.0
2006-04-10 15:10:00,39.41,39.46,39.39,39.45,22600.0,25.3836,25.4158,25.3708,25.4094,22600.0
2006-04-10 15:20:00,39.46,39.47,39.44,39.46,12800.0,25.4158,25.4223,25.403,25.4158,12800.0
2006-04-10 15:30:00,39.46,39.54,39.43,39.53,46000.0,25.4158,25.4674,25.3965,25.4609,46000.0
2006-04-10 15:40:00,39.53,39.62,39.5,39.53,80900.0,25.4609,25.5189,25.4416,25.4609,80900.0
2006-04-10 15:50:00,39.53,39.57,39.53,39.57,73100.0,25.4609,25.4867,25.4609,25.4867,73100.0
2006-04-11 09:30:00,39.7,39.74,39.57,39.7,34700.0,25.5704,25.5962,25.4867,25.5704,34700.0
2006-04-11 09:40:00,39.7,39.7,39.6,39.6,28000.0,25.5704,25.5704,25.506,25.506,28000.0
2006-04-11 09:50:00,39.6,39.6,39.45,39.45,24400.0,25.506,25.506,25.4094,25.4094,24400.0
2006-04-11 10:00:00,39.45,39.46,39.41,39.46,98200.0,25.4094,25.4158,25.3836,25.4158,98200.0
2006-04-11 10:10:00,39.46,39.49,39.38,39.42,33600.0,25.4158,25.4352,25.3643,25.3901,33600.0
2006-04-11 10:20:00,39.44,39.46,39.26,39.31,47100.0,25.403,25.4158,25.287,25.3192,47100.0
2006-04-11 10:30:00,39.31,39.33,39.25,39.3,34600.0,25.3192,25.3321,25.2806,25.3128,34600.0
2006-04-11 10:40:00,39.3,39.3,39.15,39.17,38400.0,25.3128,25.3128,25.2162,25.2291,38400.0
2006-04-11 10:50:00,39.16,39.26,39.16,39.23,44900.0,25.2226,25.287,25.2226,25.2677,44900.0
2006-04-11 11:00:00,39.22,39.24,39.18,39.18,22700.0,25.2613,25.2741,25.2355,25.2355,22700.0
2006-04-11 11:10:00,39.18,39.2,39.15,39.2,23500.0,25.2355,25.2484,25.2162,25.2484,23500.0
2006-04-11 11:20:00,39.19,39.25,39.19,39.24,26800.0,25.2419,25.2806,25.2419,25.2741,26800.0
2006-04-11 11:30:00,39.23,39.24,39.21,39.21,10500.0,25.2677,25.2741,25.2548,25.2548,10500.0
2006-04-11 11:40:00,39.21,39.22,39.19,39.19,9400.0,25.2548,25.2613,25.2419,25.2419,9400.0
2006-04-11 11:50:00,39.19,39.2,39.15,39.16,20600.0,25.2419,25.2484,25.2162,25.2226,20600.0
2006-04-11 12:00:00,39.17,39.17,39.08,39.08,20600.0,25.2291,25.2291,25.1711,25.1711,20600.0
2006-04-11 12:10:00,39.08,39.15,39.06,39.15,19700.0,25.1711,25.2162,25.1582,25.2162,19700.0
2006-04-11 12:20:00,39.15,39.15,39.14,39.15,7800.0,25.2162,25.2162,25.2097,25.2162,7800.0
2006-04-11 12:30:00,39.15,39.16,39.11,39.16,22900.0,25.2162,25.2226,25.1904,25.2226,22900.0
2006-04-11 12:40:00,39.16,39.17,39.14,39.15,18600.0,25.2226,25.2291,25.2097,25.2162,18600.0
2006-04-11 12:50:00,39.15,39.16,39.14,39.14,19600.0,25.2162,25.2226,25.2097,25.2097,19600.0
2006-04-11 13:00:00,39.13,39.22,39.13,39.21,24700.0,25.2033,25.2613,25.2033,25.2548,24700.0
2006-04-11 13:10:00,39.21,39.23,39.2,39.2,12000.0,25.2548,25.2677,25.2484,25.2484,12000.0
2006-04-11 13:20:00,39.2,39.27,39.2,39.24,8300.0,25.2484,25.2935,25.2484,25.2741,8300.0
2006-04-11 13:30:00,39.25,39.25,39.16,39.18,27300.0,25.2806,25.2806,25.2226,25.2355,27300.0
2006-04-11 13:40:00,39.18,39.25,39.18,39.18,19000.0,25.2355,25.2806,25.2355,25.2355,19000.0
2006-04-11 13:50:00,39.19,39.2,39.16,39.17,12900.0,25.2419,25.2484,25.2226,25.2291,12900.0
2006-04-11 14:00:00,39.16,39.21,39.16,39.2,19100.0,25.2226,25.2548,25.2226,25.2484,19100.0
2006-04-11 14:10:00,39.2,39.22,39.2,39.21,11800.0,25.2484,25.2613,25.2484,25.2548,11800.0
2006-04-11 14:20:00,39.21,39.25,39.18,39.25,25300.0,25.2548,25.2806,25.2355,25.2806,25300.0
2006-04-11 14:30:00,39.25,39.26,39.24,39.26,8600.0,25.2806,25.287,25.2741,25.287,8600.0
2006-04-11 14:40:00,39.26,39.31,39.22,39.23,31100.0,25.287,25.3192,25.2613,25.2677,31100.0
2006-04-11 14:50:00,39.24,39.29,39.23,39.28,19200.0,25.2741,25.3063,25.2677,25.2999,19200.0
2006-04-11 15:00:00,39.28,39.28,39.19,39.21,43700.0,25.2999,25.2999,25.2419,25.2548,43700.0
2006-04-11 15:10:00,39.2,39.21,39.16,39.16,38100.0,25.2484,25.2548,25.2226,25.2226,38100.0
2006-04-11 15:20:00,39.16,39.19,39.11,39.18,17600.0,25.2226,25.2419,25.1904,25.2355,17600.0
2006-04-11 15:30:00,39.18,39.19,39.18,39.19,22700.0,25.2355,25.2419,25.2355,25.2419,22700.0
2006-04-11 15:40:00,39.19,39.21,39.18,39.21,35300.0,25.2419,25.2548,25.2355,25.2548,35300.0
2006-04-11 15:50:00,39.21,39.26,39.16,39.22,59000.0,25.2548,25.287,25.2226,25.2613,59000.0
2006-04-12 09:30:00,39.2,39.37,39.17,39.21,30800.0,25.2484,25.3579,25.2291,25.2548,30800.0
2006-04-12 09:40:00,39.21,39.31,39.12,39.16,53000.0,25.2548,25.3192,25.1969,25.2226,53000.0
2006-04-12 09:50:00,39.17,39.3,39.15,39.3,37200.0,25.2291,25.3128,25.2162,25.3128,37200.0
2006-04-12 10:00:00,39.29,39.3,39.21,39.22,55600.0,25.3063,25.3128,25.2548,25.2613,55600.0
2006-04-12 10:10:00,39.21,39.23,39.19,39.22,12300.0,25.2548,25.2677,25.2419,25.2613,12300.0
2006-04-12 10:20:00,39.22,39.24,39.21,39.21,43300.0,25.2613,25.2741,25.2548,25.2548,43300.0
2006-04-12 10:30:00,39.21,39.21,39.08,39.17,16100.0,25.2548,25.2548,25.1711,25.2291,16100.0
2006-04-12 10:40:00,39.17,39.2,39.09,39.1,21100.0,25.2291,25.2484,25.1775,25.184,21100.0
2006-04-12 10:50:00,39.09,39.28,39.08,39.27,15700.0,25.1775,25.2999,25.1711,25.2935,15700.0
2006-04-12 11:00:00,39.27,39.32,39.26,39.3,20200.0,25.2935,25.3257,25.287,25.3128,20200.0
2006-04-12 11:10:00,39.31,39.33,39.23,39.24,30100.0,25.3192,25.3321,25.2677,25.2741,30100.0
2006-04-12 11:20:00,39.24,39.28,39.23,39.23,18700.0,25.2741,25.2999,25.2677,25.2677,18700.0
2006-04-12 11:30:00,39.24,39.24,39.12,39.12,18000.0,25.2741,25.2741,25.1969,25.1969,18000.0
2006-04-12 11:40:00,39.13,39.16,39.11,39.15,12800.0,25.2033,25.2226,25.1904,25.2162,12800.0
2006-04-12 11:50:00,39.15,39.18,39.12,39.13,28200.0,25.2162,25.2355,25.1969,25.2033,28200.0
2006-04-12 12:00:00,39.11,39.11,39.04,39.1,10900.0,25.1904,25.1904,25.1453,25.184,10900.0
2006-04-12 12:10:00,39.11,39.13,39.09,39.13,10100.0,25.1904,25.2033,25.1775,25.2033,10100.0
2006-04-12 12:20:00,39.12,39.15,39.05,39.06,16500.0,25.1969,25.2162,25.1518,25.1582,16500.0
2006-04-12 12:30:00,39.06,39.2,39.06,39.13,22300.0,25.1582,25.2484,25.1582,25.2033,22300.0
2006-04-12 12:40:00,39.13,39.15,39.11,39.11,12700.0,25.2033,25.2162,25.1904,25.1904,12700.0
2006-04-12 12:50:00,39.11,39.15,39.09,39.11,16600.0,25.1904,25.2162,25.1775,25.1904,16600.0
2006-04-12 13:00:00,39.11,39.18,39.11,39.17,17600.0,25.1904,25.2355,25.1904,25.2291,17600.0
2006-04-12 13:10:00,39.15,39.16,39.11,39.11,14700.0,25.2162,25.2226,25.1904,25.1904,14700.0
2006-04-12 13:20:00,39.12,39.12,39.02,39.02,65000.0,25.1969,25.1969,25.1324,25.1324,65000.0
2006-04-12 13:30:00,39.02,39.08,39.01,39.02,25900.0,25.1324,25.1711,25.126,25.1324,25900.0
2006-04-12 13:40:00,39.03,39.03,38.96,39.0,22900.0,25.1389,25.1389,25.0938,25.1196,22900.0
2006-04-12 13:50:00,39.0,39.04,38.99,39.01,17800.0,25.1196,25.1453,25.1131,25.126,17800.0
2006-04-12 14:00:00,39.0,39.05,38.99,39.01,21800.0,25.1196,25.1518,25.1131,25.126,21800.0
2006-04-12 14:10:00,39.01,39.05,39.0,39.04,51200.0,25.126,25.1518,25.1196,25.1453,51200.0
2006-04-12 14:20:00,39.03,39.05,39.02,39.05,14200.0,25.1389,25.1518,25.1324,25.1518,14200.0
2006-04-12 14:30:00,39.03,39.07,39.01,39.07,20200.0,25.1389,25.1646,25.126,25.1646,20200.0
2006-04-12 14:40:00,39.08,39.12,39.08,39.1,21300.0,25.1711,25.1969,25.1711,25.184,21300.0
2006-04-12 14:50:00,39.1,39.11,39.07,39.07,53500.0,25.184,25.1904,25.1646,25.1646,53500.0
2006-04-12 15:00:00,39.06,39.08,39.03,39.07,13600.0,25.1582,25.1711,25.1389,25.1646,13600.0
2006-04-12 15:10:00,39.08,39.11,39.07,39.11,36000.0,25.1711,25.1904,25.1646,25.1904,36000.0
2006-04-12 15:20:00,39.1,39.13,39.08,39.12,26700.0,25.184,25.2033,25.1711,25.1969,26700.0
2006-04-12 15:30:00,39.12,39.18,39.12,39.17,30300.0,25.1969,25.2355,25.1969,25.2291,30300.0
2006-04-12 15:40:00,39.17,39.19,39.17,39.17,39000.0,25.2291,25.2419,25.2291,25.2291,39000.0
2006-04-12 15:50:00,39.16,39.17,39.11,39.12,55700.0,25.2226,25.2291,25.1904,25.1969,55700.0
2006-04-13 09:30:00,38.9,38.97,38.87,38.92,73000.0,25.0552,25.1002,25.0358,25.068,73000.0
2006-04-13 09:40:00,38.92,38.93,38.8,38.88,115700.0,25.068,25.0745,24.9907,25.0423,115700.0
2006-04-13 09:50:00,38.88,38.92,38.76,38.8,47100.0,25.0423,25.068,24.965,24.9907,47100.0
2006-04-13 10:00:00,38.8,39.05,38.78,38.83,55200.0,24.9907,25.1518,24.9779,25.0101,55200.0
2006-04-13 10:10:00,38.83,38.83,38.71,38.74,46400.0,25.0101,25.0101,24.9328,24.9521,46400.0
2006-04-13 10:20:00,38.73,38.8,38.69,38.76,51300.0,24.9457,24.9907,24.9199,24.965,51300.0
2006-04-13 10:30:00,38.76,38.77,38.71,38.74,58900.0,24.965,24.9714,24.9328,24.9521,58900.0
2006-04-13 10:40:00,38.74,38.76,38.73,38.75,49000.0,24.9521,24.965,24.9457,24.9585,49000.0
2006-04-13 10:50:00,38.76,38.76,38.72,38.75,47400.0,24.965,24.965,24.9392,24.9585,47400.0
2006-04-13 11:00:00,38.75,38.76,38.73,38.75,23800.0,24.9585,24.965,24.9457,24.9585,23800.0
2006-04-13 11:10:00,38.74,38.76,38.64,38.64,46700.0,24.9521,24.965,24.8877,24.8877,46700.0
2006-04-13 11:20:00,38.65,38.74,38.6,38.74,67700.0,24.8941,24.9521,24.8619,24.9521,67700.0
2006-04-13 11:30:00,38.76,38.76,38.71,38.75,275900.0,24.965,24.965,24.9328,24.9585,275900.0
2006-04-13 11:40:00,38.75,38.76,38.73,38.75,24500.0,24.9585,24.965,24.9457,24.9585,24500.0
2006-04-13 11:50:00,38.75,38.76,38.74,38.75,136700.0,24.9585,24.965,24.9521,24.9585,136700.0
2006-04-13 12:00:00,38.75,38.75,38.7,38.75,21100.0,24.9585,24.9585,24.9263,24.9585,21100.0
2006-04-13 12:10:00,38.74,38.77,38.74,38.75,30700.0,24.9521,24.9714,24.9521,24.9585,30700.0
2006-04-13 12:20:00,38.75,38.76,38.7,38.71,16600.0,24.9585,24.965,24.9263,24.9328,16600.0
2006-04-13 12:30:00,38.72,38.75,38.71,38.74,11600.0,24.9392,24.9585,24.9328,24.9521,11600.0
2006-04-13 12:40:00,38.74,38.75,38.65,38.67,17000.0,24.9521,24.9585,24.8941,24.907,17000.0
2006-04-13 12:50:00,38.66,38.68,38.65,38.65,10300.0,24.9006,24.9135,24.8941,24.8941,10300.0
2006-04-13 13:00:00,38.65,38.75,38.6,38.61,36600.0,24.8941,24.9585,24.8619,24.8684,36600.0
2006-04-13 13:10:00,38.6,38.61,38.56,38.6,20600.0,24.8619,24.8684,24.8362,24.8619,20600.0
2006-04-13 13:20:00,38.6,38.62,38.6,38.61,32300.0,24.8619,24.8748,24.8619,24.8684,32300.0
2006-04-13 13:30:00,38.61,38.62,38.6,38.61,15600.0,24.8684,24.8748,24.8619,24.8684,15600.0
2006-04-13 13:40:00,38.6,38.65,38.59,38.65,18100.0,24.8619,24.8941,24.8555,24.8941,18100.0
2006-04-13 13:50:00,38.65,38.7,38.61,38.62,22100.0,24.8941,24.9263,24.8684,24.8748,22100.0
2006-04-13 14:00:00,38.61,38.63,38.55,38.62,28000.0,24.8684,24.8812,24.8297,24.8748,28000.0
2006-04-13 14:10:00,38.61,38.64,38.59,38.59,29200.0,24.8684,24.8877,24.8555,24.8555,29200.0
2006-04-13 14:20:00,38.59,38.61,38.56,38.61,23600.0,24.8555,24.8684,24.8362,24.8684,23600.0
2006-04-13 14:30:00,38.61,38.61,38.58,38.59,18800.0,24.8684,24.8684,24.849,24.8555,18800.0
2006-04-13 14:40:00,38.59,38.6,38.51,38.54,36300.0,24.8555,24.8619,24.804,24.8233,36300.0
2006-04-13 14:50:00,38.54,38.56,38.52,38.55,30100.0,24.8233,24.8362,24.8104,24.8297,30100.0
2006-04-13 15:00:00,38.55,38.56,38.54,38.54,27700.0,24.8297,24.8362,24.8233,24.8233,27700.0
2006-04-13 15:10:00,38.55,38.6,38.54,38.56,29300.0,24.8297,24.8619,24.8233,24.8362,29300.0
2006-04-13 15:20:00,38.55,38.61,38.55,38.6,26600.0,24.8297,24.8684,24.8297,24.8619,26600.0
2006-04-13 15:30:00,38.6,38.62,38.55,38.57,55000.0,24.8619,24.8748,24.8297,24.8426,55000.0
2006-04-13 15:40:00,38.58,38.59,38.55,38.56,45400.0,24.849,24.8555,24.8297,24.8362,45400.0
2006-04-13 15:50:00,38.56,38.6,38.54,38.59,48300.0,24.8362,24.8619,24.8233,24.8555,48300.0
2006-04-17 09:30:00,38.62,38.67,38.61,38.61,24900.0,24.8748,24.907,24.8684,24.8684,24900.0
2006-04-17 09:40:00,38.61,38.67,38.59,38.63,12300.0,24.8684,24.907,24.8555,24.8812,12300.0
2006-04-17 09:50:00,38.62,38.68,38.52,38.52,15000.0,24.8748,24.9135,24.8104,24.8104,15000.0
2006-04-17 10:00:00,38.52,38.53,38.4,38.43,45600.0,24.8104,24.8168,24.7331,24.7524,45600.0
2006-04-17 10:10:00,38.43,38.6,38.42,38.59,20000.0,24.7524,24.8619,24.746,24.8555,20000.0
2006-04-17 10:20:00,38.6,38.61,38.57,38.58,29100.0,24.8619,24.8684,24.8426,24.849,29100.0
2006-04-17 10:30:00,38.58,38.63,38.57,38.62,32300.0,24.849,24.8812,24.8426,24.8748,32300.0
2006-04-17 10:40:00,38.62,38.63,38.57,38.61,24400.0,24.8748,24.8812,24.8426,24.8684,24400.0
2006-04-17 10:50:00,38.62,38.69,38.61,38.64,28600.0,24.8748,24.9199,24.8684,24.8877,28600.0
2006-04-17 11:00:00,38.65,38.73,38.63,38.72,19600.0,24.8941,24.9457,24.8812,24.9392,19600.0
2006-04-17 11:10:00,38.72,38.73,38.63,38.66,25700.0,24.9392,24.9457,24.8812,24.9006,25700.0
2006-04-17 11:20:00,38.67,38.76,38.66,38.75,33500.0,24.907,24.965,24.9006,24.9585,33500.0
2006-04-17 11:30:00,38.75,38.77,38.71,38.72,37100.0,24.9585,24.9714,24.9328,24.9392,37100.0
2006-04-17 11:40:00,38.72,38.72,38.7,38.71,15600.0,24.9392,24.9392,24.9263,24.9328,15600.0
2006-04-17 11:50:00,38.71,38.71,38.68,38.68,20800.0,24.9328,24.9328,24.9135,24.9135,20800.0
2006-04-17 12:00:00,38.69,38.69,38.64,38.66,17400.0,24.9199,24.9199,24.8877,24.9006,17400.0
2006-04-17 12:10:00,38.67,38.67,38.63,38.63,28700.0,24.907,24.907,24.8812,24.8812,28700.0
2006-04-17 12:20:00,38.63,38.76,38.62,38.76,41700.0,24.8812,24.965,24.8748,24.965,41700.0
2006-04-17 12:30:00,38.76,38.84,38.74,38.79,55400.0,24.965,25.0165,24.9521,24.9843,55400.0
2006-04-17 12:40:00,38.8,38.92,38.79,38.9,146500.0,24.9907,25.068,24.9843,25.0552,146500.0
2006-04-17 12:50:00,38.9,38.9,38.82,38.84,85100.0,25.0552,25.0552,25.0036,25.0165,85100.0
2006-04-17 13:00:00,38.85,38.85,38.73,38.77,42200.0,25.0229,25.0229,24.9457,24.9714,42200.0
2006-04-17 13:10:00,38.77,38.81,38.76,38.81,26700.0,24.9714,24.9972,24.965,24.9972,26700.0
2006-04-17 13:20:00,38.8,38.83,38.77,38.81,20700.0,24.9907,25.0101,24.9714,24.9972,20700.0
2006-04-17 13:30:00,38.81,38.81,38.75,38.75,23600.0,24.9972,24.9972,24.9585,24.9585,23600.0
2006-04-17 13:40:00,38.75,38.77,38.73,38.74,30000.0,24.9585,24.9714,24.9457,24.9521,30000.0
2006-04-17 13:50:00,38.74,38.74,38.67,38.7,49400.0,24.9521,24.9521,24.907,24.9263,49400.0
2006-04-17 14:00:00,38.7,38.75,38.67,38.73,24300.0,24.9263,24.9585,24.907,24.9457,24300.0
2006-04-17 14:10:00,38.72,38.72,38.68,38.69,12600.0,24.9392,24.9392,24.9135,24.9199,12600.0
2006-04-17 14:20:00,38.69,38.74,38.67,38.7,28600.0,24.9199,24.9521,24.907,24.9263,28600.0
2006-04-17 14:30:00,38.7,38.71,38.64,38.64,28400.0,24.9263,24.9328,24.8877,24.8877,28400.0
2006-04-17 14:40:00,38.64,38.69,38.64,38.69,17100.0,24.8877,24.9199,24.8877,24.9199,17100.0
2006-04-17 14:50:00,38.69,38.69,38.59,38.59,43100.0,24.9199,24.9199,24.8555,24.8555,43100.0
2006-04-17 15:00:00,38.59,38.65,38.58,38.61,37200.0,24.8555,24.8941,24.849,24.8684,37200.0
2006-04-17 15:10:00,38.61,38.66,38.6,38.66,25800.0,24.8684,24.9006,24.8619,24.9006,25800.0
2006-04-17 15:20:00,38.67,38.77,38.66,38.75,35400.0,24.907,24.9714,24.9006,24.9585,35400.0
2006-04-17 15:30:00,38.75,38.81,38.74,38.79,35000.0,24.9585,24.9972,24.9521,24.9843,35000.0
2006-04-17 15:40:00,38.79,38.87,38.79,38.86,41500.0,24.9843,25.0358,24.9843,25.0294,41500.0
2006-04-17 15:50:00,38.85,38.86,38.8,38.85,54200.0,25.0229,25.0294,24.9907,25.0229,54200.0
2006-04-18 09:30:00,38.75,38.98,38.75,38.95,101400.0,24.9585,25.1067,24.9585,25.0874,101400.0
2006-04-18 09:40:00,38.93,38.93,38.67,38.74,40400.0,25.0745,25.0745,24.907,24.9521,40400.0
2006-04-18 09:50:00,38.74,39.06,38.74,39.05,25400.0,24.9521,25.1582,24.9521,25.1518,25400.0
2006-04-18 10:00:00,39.05,39.14,39.02,39.06,48500.0,25.1518,25.2097,25.1324,25.1582,48500.0
2006-04-18 10:10:00,39.05,39.11,39.05,39.1,24100.0,25.1518,25.1904,25.1518,25.184,24100.0
2006-04-18 10:20:00,39.09,39.1,39.07,39.09,37400.0,25.1775,25.184,25.1646,25.1775,37400.0
2006-04-18 10:30:00,39.09,39.14,39.09,39.14,36100.0,25.1775,25.2097,25.1775,25.2097,36100.0
2006-04-18 10:40:00,39.14,39.15,39.07,39.1,32800.0,25.2097,25.2162,25.1646,25.184,32800.0
2006-04-18 10:50:00,39.11,39.13,39.09,39.13,24600.0,25.1904,25.2033,25.1775,25.2033,24600.0
2006-04-18 11:00:00,39.13,39.15,39.12,39.14,29300.0,25.2033,25.2162,25.1969,25.2097,29300.0
2006-04-18 11:10:00,39.13,39.17,39.12,39.16,56600.0,25.2033,25.2291,25.1969,25.2226,56600.0
2006-04-18 11:20:00,39.16,39.21,39.13,39.17,38400.0,25.2226,25.2548,25.2033,25.2291,38400.0
2006-04-18 11:30:00,39.17,39.25,39.16,39.23,68300.0,25.2291,25.2806,25.2226,25.2677,68300.0
2006-04-18 11:40:00,39.22,39.29,39.18,39.26,69700.0,25.2613,25.3063,25.2355,25.287,69700.0
2006-04-18 11:50:00,39.26,39.4,39.26,39.39,52300.0,25.287,25.3772,25.287,25.3708,52300.0
2006-04-18 12:00:00,39.37,39.37,39.28,39.31,51800.0,25.3579,25.3579,25.2999,25.3192,51800.0
2006-04-18 12:10:00,39.3,39.5,39.3,39.45,58700.0,25.3128,25.4416,25.3128,25.4094,58700.0
2006-04-18 12:20:00,39.45,39.47,39.4,39.41,29600.0,25.4094,25.4223,25.3772,25.3836,29600.0
2006-04-18 12:30:00,39.41,39.41,39.32,39.34,24200.0,25.3836,25.3836,25.3257,25.3386,24200.0
2006-04-18 12:40:00,39.34,39.34,39.23,39.26,41500.0,25.3386,25.3386,25.2677,25.287,41500.0
2006-04-18 12:50:00,39.24,39.35,39.24,39.35,14500.0,25.2741,25.345,25.2741,25.345,14500.0
2006-04-18 13:00:00,39.35,39.37,39.23,39.23,42300.0,25.345,25.3579,25.2677,25.2677,42300.0
2006-04-18 13:10:00,39.23,39.27,39.21,39.26,19600.0,25.2677,25.2935,25.2548,25.287,19600.0
2006-04-18 13:20:00,39.25,39.3,39.25,39.29,14300.0,25.2806,25.3128,25.2806,25.3063,14300.0
2006-04-18 13:30:00,39.3,39.3,39.28,39.28,27100.0,25.3128,25.3128,25.2999,25.2999,27100.0
2006-04-18 13:40:00,39.28,39.28,39.17,39.21,33200.0,25.2999,25.2999,25.2291,25.2548,33200.0
2006-04-18 13:50:00,39.19,39.2,39.13,39.13,25000.0,25.2419,25.2484,25.2033,25.2033,25000.0
2006-04-18 14:00:00,39.13,39.43,39.13,39.32,126100.0,25.2033,25.3965,25.2033,25.3257,126100.0
2006-04-18 14:10:00,39.3,39.32,39.18,39.21,56200.0,25.3128,25.3257,25.2355,25.2548,56200.0
2006-04-18 14:20:00,39.21,39.24,39.18,39.21,54600.0,25.2548,25.2741,25.2355,25.2548,54600.0
2006-04-18 14:30:00,39.22,39.24,39.17,39.19,37700.0,25.2613,25.2741,25.2291,25.2419,37700.0
2006-04-18 14:40:00,39.19,39.25,39.18,39.22,41600.0,25.2419,25.2806,25.2355,25.2613,41600.0
2006-04-18 14:50:00,39.21,39.3,39.21,39.29,36400.0,25.2548,25.3128,25.2548,25.3063,36400.0
2006-04-18 15:00:00,39.3,39.37,39.29,39.36,43900.0,25.3128,25.3579,25.3063,25.3514,43900.0
2006-04-18 15:10:00,39.36,39.48,39.35,39.46,49100.0,25.3514,25.4287,25.345,25.4158,49100.0
2006-04-18 15:20:00,39.45,39.5,39.43,39.47,33300.0,25.4094,25.4416,25.3965,25.4223,33300.0
2006-04-18 15:30:00,39.47,39.54,39.46,39.53,39700.0,25.4223,25.4674,25.4158,25.4609,39700.0
2006-04-18 15:40:00,39.53,39.56,39.45,39.47,63300.0,25.4609,25.4803,25.4094,25.4223,63300.0
2006-04-18 15:50:00,39.45,39.48,39.39,39.44,69200.0,25.4094,25.4287,25.3708,25.403,69200.0
2006-04-19 09:30:00,39.56,39.62,39.47,39.61,28600.0,25.4803,25.5189,25.4223,25.5125,28600.0
2006-04-19 09:40:00,39.67,39.67,39.62,39.62,48800.0,25.5511,25.5511,25.5189,25.5189,48800.0
2006-04-19 09:50:00,39.62,39.69,39.52,39.59,22400.0,25.5189,25.564,25.4545,25.4996,22400.0
2006-04-19 10:00:00,39.6,39.65,39.6,39.63,16200.0,25.506,25.5382,25.506,25.5253,16200.0
2006-04-19 10:10:00,39.61,39.61,39.44,39.48,25300.0,25.5125,25.5125,25.403,25.4287,25300.0
2006-04-19 10:20:00,39.48,39.5,39.43,39.49,20300.0,25.4287,25.4416,25.3965,25.4352,20300.0
2006-04-19 10:30:00,39.49,39.5,39.41,39.43,26800.0,25.4352,25.4416,25.3836,25.3965,26800.0
2006-04-19 10:40:00,39.44,39.52,39.42,39.47,38400.0,25.403,25.4545,25.3901,25.4223,38400.0
2006-04-19 10:50:00,39.48,39.57,39.47,39.48,26700.0,25.4287,25.4867,25.4223,25.4287,26700.0
2006-04-19 11:00:00,39.48,39.56,39.45,39.56,25300.0,25.4287,25.4803,25.4094,25.4803,25300.0
2006-04-19 11:10:00,39.55,39.57,39.42,39.42,26900.0,25.4738,25.4867,25.3901,25.3901,26900.0
2006-04-19 11:20:00,39.43,39.54,39.43,39.48,18900.0,25.3965,25.4674,25.3965,25.4287,18900.0
2006-04-19 11:30:00,39.49,39.49,39.43,39.47,22800.0,25.4352,25.4352,25.3965,25.4223,22800.0
2006-04-19 11:40:00,39.47,39.47,39.42,39.43,21900.0,25.4223,25.4223,25.3901,25.3965,21900.0
2006-04-19 11:50:00,39.45,39.46,39.4,39.45,33300.0,25.4094,25.4158,25.3772,25.4094,33300.0
2006-04-19 12:00:00,39.44,39.48,39.41,39.48,20900.0,25.403,25.4287,25.3836,25.4287,20900.0
2006-04-19 12:10:00,39.49,39.5,39.42,39.42,21000.0,25.4352,25.4416,25.3901,25.3901,21000.0
2006-04-19 12:20:00,39.42,39.52,39.42,39.47,25300.0,25.3901,25.4545,25.3901,25.4223,25300.0
2006-04-19 12:30:00,39.45,39.48,39.42,39.45,19000.0,25.4094,25.4287,25.3901,25.4094,19000.0
2006-04-19 12:40:00,39.46,39.46,39.4,39.41,13600.0,25.4158,25.4158,25.3772,25.3836,13600.0
2006-04-19 12:50:00,39.4,39.41,39.28,39.28,19200.0,25.3772,25.3836,25.2999,25.2999,19200.0
2006-04-19 13:00:00,39.3,39.33,39.24,39.26,33500.0,25.3128,25.3321,25.2741,25.287,33500.0
2006-04-19 13:10:00,39.28,39.4,39.28,39.39,16700.0,25.2999,25.3772,25.2999,25.3708,16700.0
2006-04-19 13:20:00,39.39,39.39,39.34,39.36,20400.0,25.3708,25.3708,25.3386,25.3514,20400.0
2006-04-19 13:30:00,39.36,39.41,39.35,39.35,25900.0,25.3514,25.3836,25.345,25.345,25900.0
2006-04-19 13:40:00,39.35,39.39,39.34,39.37,22500.0,25.345,25.3708,25.3386,25.3579,22500.0
2006-04-19 13:50:00,39.36,39.41,39.34,39.38,30600.0,25.3514,25.3836,25.3386,25.3643,30600.0
2006-04-19 14:00:00,39.36,39.37,39.25,39.26,29600.0,25.3514,25.3579,25.2806,25.287,29600.0
2006-04-19 14:10:00,39.26,39.33,39.26,39.32,63700.0,25.287,25.3321,25.287,25.3257,63700.0
2006-04-19 14:20:00,39.32,39.42,39.3,39.42,19100.0,25.3257,25.3901,25.3128,25.3901,19100.0
2006-04-19 14:30:00,39.42,39.44,39.41,39.42,14400.0,25.3901,25.403,25.3836,25.3901,14400.0
2006-04-19 14:40:00,39.44,39.53,39.44,39.47,19600.0,25.403,25.4609,25.403,25.4223,19600.0
2006-04-19 14:50:00,39.46,39.48,39.43,39.43,17200.0,25.4158,25.4287,25.3965,25.3965,17200.0
2006-04-19 15:00:00,39.43,39.44,39.39,39.4,24200.0,25.3965,25.403,25.3708,25.3772,24200.0
2006-04-19 15:10:00,39.4,39.48,39.39,39.44,20600.0,25.3772,25.4287,25.3708,25.403,20600.0
2006-04-19 15:20:00,39.45,39.47,39.43,39.45,17900.0,25.4094,25.4223,25.3965,25.4094,17900.0
2006-04-19 15:30:00,39.45,39.5,39.42,39.5,22900.0,25.4094,25.4416,25.3901,25.4416,22900.0
2006-04-19 15:40:00,39.51,39.54,39.49,39.51,30200.0,25.448,25.4674,25.4352,25.448,30200.0
2006-04-19 15:50:00,39.49,39.49,39.42,39.44,34600.0,25.4352,25.4352,25.3901,25.403,34600.0
2006-04-20 09:30:00,39.3,39.54,39.28,39.41,46000.0,25.3128,25.4674,25.2999,25.3836,46000.0
2006-04-20 09:40:00,39.41,39.47,39.33,39.37,58300.0,25.3836,25.4223,25.3321,25.3579,58300.0
2006-04-20 09:50:00,39.36,39.49,39.36,39.47,22400.0,25.3514,25.4352,25.3514,25.4223,22400.0
2006-04-20 10:00:00,39.48,39.68,39.46,39.6,72200.0,25.4287,25.5575,25.4158,25.506,72200.0
2006-04-20 10:10:00,39.6,39.67,39.58,39.6,50400.0,25.506,25.5511,25.4931,25.506,50400.0
2006-04-20 10:20:00,39.6,39.82,39.6,39.77,60200.0,25.506,25.6477,25.506,25.6155,60200.0
2006-04-20 10:30:00,39.79,39.81,39.64,39.64,55300.0,25.6284,25.6413,25.5318,25.5318,55300.0
2006-04-20 10:40:00,39.63,39.64,39.49,39.51,49700.0,25.5253,25.5318,25.4352,25.448,49700.0
2006-04-20 10:50:00,39.51,39.6,39.41,39.45,28100.0,25.448,25.506,25.3836,25.4094,28100.0
2006-04-20 11:00:00,39.45,39.5,39.44,39.49,44700.0,25.4094,25.4416,25.403,25.4352,44700.0
2006-04-20 11:10:00,39.49,39.5,39.33,39.33,40100.0,25.4352,25.4416,25.3321,25.3321,40100.0
2006-04-20 11:20:00,39.33,39.51,39.31,39.48,48300.0,25.3321,25.448,25.3192,25.4287,48300.0
2006-04-20 11:30:00,39.49,39.6,39.49,39.55,42400.0,25.4352,25.506,25.4352,25.4738,42400.0
2006-04-20 11:40:00,39.54,39.54,39.39,39.41,32900.0,25.4674,25.4674,25.3708,25.3836,32900.0
2006-04-20 11:50:00,39.4,39.41,39.36,39.38,19400.0,25.3772,25.3836,25.3514,25.3643,19400.0
2006-04-20 12:00:00,39.39,39.49,39.38,39.48,37600.0,25.3708,25.4352,25.3643,25.4287,37600.0
2006-04-20 12:10:00,39.48,39.52,39.42,39.49,24700.0,25.4287,25.4545,25.3901,25.4352,24700.0
2006-04-20 12:20:00,39.49,39.49,39.41,39.43,31400.0,25.4352,25.4352,25.3836,25.3965,31400.0
2006-04-20 12:30:00,39.43,39.46,39.43,39.44,16400.0,25.3965,25.4158,25.3965,25.403,16400.0
2006-04-20 12:40:00,39.43,39.46,39.4,39.41,16300.0,25.3965,25.4158,25.3772,25.3836,16300.0
2006-04-20 12:50:00,39.41,39.45,39.39,39.45,23500.0,25.3836,25.4094,25.3708,25.4094,23500.0
2006-04-20 13:00:00,39.45,39.5,39.44,39.44,17000.0,25.4094,25.4416,25.403,25.403,17000.0
2006-04-20 13:10:00,39.45,39.45,39.41,39.43,16200.0,25.4094,25.4094,25.3836,25.3965,16200.0
2006-04-20 13:20:00,39.44,39.45,39.38,39.41,21700.0,25.403,25.4094,25.3643,25.3836,21700.0
2006-04-20 13:30:00,39.41,39.46,39.4,39.42,28900.0,25.3836,25.4158,25.3772,25.3901,28900.0
2006-04-20 13:40:00,39.43,39.48,39.41,39.41,20200.0,25.3965,25.4287,25.3836,25.3836,20200.0
2006-04-20 13:50:00,39.42,39.48,39.41,39.48,17900.0,25.3901,25.4287,25.3836,25.4287,17900.0
2006-04-20 14:00:00,39.48,39.53,39.48,39.52,25200.0,25.4287,25.4609,25.4287,25.4545,25200.0
2006-04-20 14:10:00,39.52,39.53,39.45,39.46,41300.0,25.4545,25.4609,25.4094,25.4158,41300.0
2006-04-20 14:20:00,39.46,39.46,39.4,39.44,28700.0,25.4158,25.4158,25.3772,25.403,28700.0
2006-04-20 14:30:00,39.43,39.43,39.37,39.37,57900.0,25.3965,25.3965,25.3579,25.3579,57900.0
2006-04-20 14:40:00,39.37,39.38,39.35,39.36,17200.0,25.3579,25.3643,25.345,25.3514,17200.0
2006-04-20 14:50:00,39.35,39.45,39.35,39.44,15700.0,25.345,25.4094,25.345,25.403,15700.0
2006-04-20 15:00:00,39.44,39.5,39.41,39.48,52800.0,25.403,25.4416,25.3836,25.4287,52800.0
2006-04-20 15:10:00,39.48,39.48,39.39,39.39,42700.0,25.4287,25.4287,25.3708,25.3708,42700.0
2006-04-20 15:20:00,39.38,39.38,39.32,39.35,65800.0,25.3643,25.3643,25.3257,25.345,65800.0
2006-04-20 15:30:00,39.34,39.38,39.33,39.37,56100.0,25.3386,25.3643,25.3321,25.3579,56100.0
2006-04-20 15:40:00,39.37,39.44,39.34,39.41,74000.0,25.3579,25.403,25.3386,25.3836,74000.0
2006-04-20 15:50:00,39.42,39.43,39.36,39.39,254300.0,25.3901,25.3965,25.3514,25.3708,254300.0
2006-04-21 09:30:00,39.55,39.62,39.34,39.62,157000.0,25.4738,25.5189,25.3386,25.5189,157000.0
2006-04-21 09:40:00,39.63,39.69,39.47,39.52,52200.0,25.5253,25.564,25.4223,25.4545,52200.0
2006-04-21 09:50:00,39.53,39.54,39.43,39.47,49000.0,25.4609,25.4674,25.3965,25.4223,49000.0
2006-04-21 10:00:00,39.47,39.58,39.45,39.51,37300.0,25.4223,25.4931,25.4094,25.448,37300.0
2006-04-21 10:10:00,39.51,39.55,39.42,39.49,49600.0,25.448,25.4738,25.3901,25.4352,49600.0
2006-04-21 10:20:00,39.49,39.5,39.4,39.43,29200.0,25.4352,25.4416,25.3772,25.3965,29200.0
2006-04-21 10:30:00,39.43,39.43,39.37,39.39,28500.0,25.3965,25.3965,25.3579,25.3708,28500.0
2006-04-21 10:40:00,39.39,39.49,39.39,39.45,43800.0,25.3708,25.4352,25.3708,25.4094,43800.0
2006-04-21 10:50:00,39.44,39.44,39.25,39.25,52900.0,25.403,25.403,25.2806,25.2806,52900.0
2006-04-21 11:00:00,39.25,39.4,39.24,39.4,28500.0,25.2806,25.3772,25.2741,25.3772,28500.0
2006-04-21 11:10:00,39.4,39.4,39.34,39.37,22100.0,25.3772,25.3772,25.3386,25.3579,22100.0
2006-04-21 11:20:00,39.37,39.5,39.36,39.46,28900.0,25.3579,25.4416,25.3514,25.4158,28900.0
2006-04-21 11:30:00,39.46,39.48,39.41,39.41,15900.0,25.4158,25.4287,25.3836,25.3836,15900.0
2006-04-21 11:40:00,39.41,39.49,39.4,39.45,22000.0,25.3836,25.4352,25.3772,25.4094,22000.0
2006-04-21 11:50:00,39.45,39.52,39.44,39.45,26700.0,25.4094,25.4545,25.403,25.4094,26700.0
2006-04-21 12:00:00,39.44,39.47,39.42,39.46,16900.0,25.403,25.4223,25.3901,25.4158,16900.0
2006-04-21 12:10:00,39.45,39.48,39.41,39.42,22400.0,25.4094,25.4287,25.3836,25.3901,22400.0
2006-04-21 12:20:00,39.44,39.55,39.44,39.53,14500.0,25.403,25.4738,25.403,25.4609,14500.0
2006-04-21 12:30:00,39.54,39.59,39.53,39.54,22900.0,25.4674,25.4996,25.4609,25.4674,22900.0
2006-04-21 12:40:00,39.54,39.57,39.51,39.55,15400.0,25.4674,25.4867,25.448,25.4738,15400.0
2006-04-21 12:50:00,39.57,39.57,39.55,39.56,11200.0,25.4867,25.4867,25.4738,25.4803,11200.0
2006-04-21 13:00:00,39.56,39.57,39.55,39.57,14300.0,25.4803,25.4867,25.4738,25.4867,14300.0
2006-04-21 13:10:00,39.57,39.6,39.56,39.56,15500.0,25.4867,25.506,25.4803,25.4803,15500.0
2006-04-21 13:20:00,39.56,39.56,39.52,39.54,23700.0,25.4803,25.4803,25.4545,25.4674,23700.0
2006-04-21 13:30:00,39.54,39.6,39.54,39.6,18900.0,25.4674,25.506,25.4674,25.506,18900.0
2006-04-21 13:40:00,39.6,39.62,39.55,39.58,21700.0,25.506,25.5189,25.4738,25.4931,21700.0
2006-04-21 13:50:00,39.57,39.58,39.52,39.53,15800.0,25.4867,25.4931,25.4545,25.4609,15800.0
2006-04-21 14:00:00,39.53,39.55,39.42,39.46,25400.0,25.4609,25.4738,25.3901,25.4158,25400.0
2006-04-21 14:10:00,39.46,39.55,39.44,39.55,41600.0,25.4158,25.4738,25.403,25.4738,41600.0
2006-04-21 14:20:00,39.54,39.56,39.49,39.5,24800.0,25.4674,25.4803,25.4352,25.4416,24800.0
2006-04-21 14:30:00,39.5,39.5,39.36,39.39,37900.0,25.4416,25.4416,25.3514,25.3708,37900.0
2006-04-21 14:40:00,39.39,39.43,39.34,39.37,36100.0,25.3708,25.3965,25.3386,25.3579,36100.0
2006-04-21 14:50:00,39.37,39.44,39.36,39.4,28400.0,25.3579,25.403,25.3514,25.3772,28400.0
2006-04-21 15:00:00,39.4,39.43,39.37,39.38,32900.0,25.3772,25.3965,25.3579,25.3643,32900.0
2006-04-21 15:10:00,39.38,39.39,39.36,39.38,28000.0,25.3643,25.3708,25.3514,25.3643,28000.0
2006-04-21 15:20:00,39.38,39.43,39.37,39.4,38300.0,25.3643,25.3965,25.3579,25.3772,38300.0
2006-04-21 15:30:00,39.43,39.49,39.4,39.43,32000.0,25.3965,25.4352,25.3772,25.3965,32000.0
2006-04-21 15:40:00,39.43,39.6,39.43,39.51,60900.0,25.3965,25.506,25.3965,25.448,60900.0
2006-04-21 15:50:00,39.48,39.57,39.48,39.55,75300.0,25.4287,25.4867,25.4287,25.4738,75300.0
2006-04-24 09:30:00,39.55,39.6,39.24,39.39,46900.0,25.4738,25.506,25.2741,25.3708,46900.0
2006-04-24 09:40:00,39.39,39.6,39.38,39.43,53500.0,25.3708,25.506,25.3643,25.3965,53500.0
2006-04-24 09:50:00,39.44,39.49,39.31,39.31,39900.0,25.403,25.4352,25.3192,25.3192,39900.0
2006-04-24 10:00:00,39.31,39.46,39.28,39.38,36900.0,25.3192,25.4158,25.2999,25.3643,36900.0
2006-04-24 10:10:00,39.38,39.43,39.3,39.37,41600.0,25.3643,25.3965,25.3128,25.3579,41600.0
2006-04-24 10:20:00,39.37,39.4,39.35,39.36,45800.0,25.3579,25.3772,25.345,25.3514,45800.0
2006-04-24 10:30:00,39.35,39.39,39.34,39.38,31400.0,25.345,25.3708,25.3386,25.3643,31400.0
2006-04-24 10:40:00,39.37,39.41,39.36,39.38,21500.0,25.3579,25.3836,25.3514,25.3643,21500.0
2006-04-24 10:50:00,39.39,39.4,39.37,39.39,24700.0,25.3708,25.3772,25.3579,25.3708,24700.0
2006-04-24 11:00:00,39.39,39.4,39.31,39.32,33200.0,25.3708,25.3772,25.3192,25.3257,33200.0
2006-04-24 11:10:00,39.33,39.4,39.32,39.36,33600.0,25.3321,25.3772,25.3257,25.3514,33600.0
2006-04-24 11:20:00,39.35,39.39,39.34,39.39,21300.0,25.345,25.3708,25.3386,25.3708,21300.0
2006-04-24 11:30:00,39.39,39.4,39.38,39.38,29000.0,25.3708,25.3772,25.3643,25.3643,29000.0
2006-04-24 11:40:00,39.38,39.39,39.31,39.37,17800.0,25.3643,25.3708,25.3192,25.3579,17800.0
2006-04-24 11:50:00,39.38,39.4,39.37,39.37,46800.0,25.3643,25.3772,25.3579,25.3579,46800.0
2006-04-24 12:00:00,39.39,39.4,39.37,39.38,44500.0,25.3708,25.3772,25.3579,25.3643,44500.0
2006-04-24 12:10:00,39.38,39.4,39.37,39.39,44200.0,25.3643,25.3772,25.3579,25.3708,44200.0
2006-04-24 12:20:00,39.4,39.41,39.35,39.37,20700.0,25.3772,25.3836,25.345,25.3579,20700.0
2006-04-24 12:30:00,39.37,39.41,39.33,39.39,36700.0,25.3579,25.3836,25.3321,25.3708,36700.0
2006-04-24 12:40:00,39.39,39.4,39.37,39.38,26900.0,25.3708,25.3772,25.3579,25.3643,26900.0
2006-04-24 12:50:00,39.39,39.44,39.38,39.39,89300.0,25.3708,25.403,25.3643,25.3708,89300.0
2006-04-24 13:00:00,39.4,39.42,39.37,39.39,34800.0,25.3772,25.3901,25.3579,25.3708,34800.0
2006-04-24 13:10:00,39.39,39.39,39.3,39.33,17100.0,25.3708,25.3708,25.3128,25.3321,17100.0
2006-04-24 13:20:00,39.33,39.39,39.33,39.33,40400.0,25.3321,25.3708,25.3321,25.3321,40400.0
2006-04-24 13:30:00,39.34,39.4,39.33,39.39,21900.0,25.3386,25.3772,25.3321,25.3708,21900.0
2006-04-24 13:40:00,39.39,39.41,39.38,39.38,24300.0,25.3708,25.3836,25.3643,25.3643,24300.0
2006-04-24 13:50:00,39.37,39.42,39.36,39.39,27600.0,25.3579,25.3901,25.3514,25.3708,27600.0
2006-04-24 14:00:00,39.4,39.4,39.37,39.38,21300.0,25.3772,25.3772,25.3579,25.3643,21300.0
2006-04-24 14:10:00,39.39,39.39,39.36,39.39,39100.0,25.3708,25.3708,25.3514,25.3708,39100.0
2006-04-24 14:20:00,39.39,39.39,39.33,39.35,48800.0,25.3708,25.3708,25.3321,25.345,48800.0
2006-04-24 14:30:00,39.35,39.39,39.35,39.39,24300.0,25.345,25.3708,25.345,25.3708,24300.0
2006-04-24 14:40:00,39.38,39.38,39.34,39.36,13700.0,25.3643,25.3643,25.3386,25.3514,13700.0
2006-04-24 14:50:00,39.36,39.39,39.33,39.36,27800.0,25.3514,25.3708,25.3321,25.3514,27800.0
2006-04-24 15:00:00,39.36,39.37,39.34,39.36,47900.0,25.3514,25.3579,25.3386,25.3514,47900.0
2006-04-24 15:10:00,39.36,39.36,39.33,39.36,40700.0,25.3514,25.3514,25.3321,25.3514,40700.0
2006-04-24 15:20:00,39.37,39.4,39.37,39.4,49500.0,25.3579,25.3772,25.3579,25.3772,49500.0
2006-04-24 15:30:00,39.39,39.44,39.38,39.39,108200.0,25.3708,25.403,25.3643,25.3708,108200.0
2006-04-24 15:40:00,39.4,39.42,39.37,39.39,149800.0,25.3772,25.3901,25.3579,25.3708,149800.0
2006-04-24 15:50:00,39.39,39.49,39.37,39.38,138900.0,25.3708,25.4352,25.3579,25.3643,138900.0
2006-04-25 09:30:00,39.38,39.38,39.26,39.27,28800.0,25.3643,25.3643,25.287,25.2935,28800.0
2006-04-25 09:40:00,39.22,39.42,39.2,39.4,30600.0,25.2613,25.3901,25.2484,25.3772,30600.0
2006-04-25 09:50:00,39.4,39.42,39.27,39.34,39100.0,25.3772,25.3901,25.2935,25.3386,39100.0
2006-04-25 10:00:00,39.34,39.39,39.0,39.09,92700.0,25.3386,25.3708,25.1196,25.1775,92700.0
2006-04-25 10:10:00,39.09,39.1,39.01,39.05,53500.0,25.1775,25.184,25.126,25.1518,53500.0
2006-04-25 10:20:00,39.06,39.1,39.01,39.1,37800.0,25.1582,25.184,25.126,25.184,37800.0
2006-04-25 10:30:00,39.09,39.15,39.03,39.09,66600.0,25.1775,25.2162,25.1389,25.1775,66600.0
2006-04-25 10:40:00,39.08,39.1,39.0,39.06,62200.0,25.1711,25.184,25.1196,25.1582,62200.0
2006-04-25 10:50:00,39.06,39.12,39.01,39.01,38900.0,25.1582,25.1969,25.126,25.126,38900.0
2006-04-25 11:00:00,39.03,39.13,39.01,39.1,44000.0,25.1389,25.2033,25.126,25.184,44000.0
2006-04-25 11:10:00,39.1,39.11,38.98,39.04,35800.0,25.184,25.1904,25.1067,25.1453,35800.0
2006-04-25 11:20:00,39.03,39.05,38.98,38.99,51300.0,25.1389,25.1518,25.1067,25.1131,51300.0
2006-04-25 11:30:00,38.98,39.01,38.86,38.86,50000.0,25.1067,25.126,25.0294,25.0294,50000.0
2006-04-25 11:40:00,38.86,38.89,38.75,38.78,60900.0,25.0294,25.0487,24.9585,24.9779,60900.0
2006-04-25 11:50:00,38.78,38.82,38.74,38.79,21900.0,24.9779,25.0036,24.9521,24.9843,21900.0
2006-04-25 12:00:00,38.8,38.8,38.7,38.79,29600.0,24.9907,24.9907,24.9263,24.9843,29600.0
2006-04-25 12:10:00,38.79,38.87,38.72,38.84,15200.0,24.9843,25.0358,24.9392,25.0165,15200.0
2006-04-25 12:20:00,38.86,38.87,38.81,38.84,12400.0,25.0294,25.0358,24.9972,25.0165,12400.0
2006-04-25 12:30:00,38.84,38.99,38.83,38.95,23900.0,25.0165,25.1131,25.0101,25.0874,23900.0
2006-04-25 12:40:00,38.96,38.99,38.93,38.98,19000.0,25.0938,25.1131,25.0745,25.1067,19000.0
2006-04-25 12:50:00,38.98,39.02,38.87,38.88,31100.0,25.1067,25.1324,25.0358,25.0423,31100.0
2006-04-25 13:00:00,38.87,38.92,38.8,38.91,26000.0,25.0358,25.068,24.9907,25.0616,26000.0
2006-04-25 13:10:00,38.91,38.93,38.79,38.9,18700.0,25.0616,25.0745,24.9843,25.0552,18700.0
2006-04-25 13:20:00,38.89,38.91,38.81,38.89,13400.0,25.0487,25.0616,24.9972,25.0487,13400.0
2006-04-25 13:30:00,38.9,38.97,38.89,38.96,20200.0,25.0552,25.1002,25.0487,25.0938,20200.0
2006-04-25 13:40:00,38.97,38.98,38.91,38.96,18600.0,25.1002,25.1067,25.0616,25.0938,18600.0
2006-04-25 13:50:00,38.99,39.01,38.93,38.95,13600.0,25.1131,25.126,25.0745,25.0874,13600.0
2006-04-25 14:00:00,38.94,38.98,38.9,38.93,27100.0,25.0809,25.1067,25.0552,25.0745,27100.0
2006-04-25 14:10:00,38.93,39.03,38.93,38.95,23800.0,25.0745,25.1389,25.0745,25.0874,23800.0
2006-04-25 14:20:00,38.96,39.03,38.96,38.97,32700.0,25.0938,25.1389,25.0938,25.1002,32700.0
2006-04-25 14:30:00,38.97,39.0,38.94,38.94,22500.0,25.1002,25.1196,25.0809,25.0809,22500.0
2006-04-25 14:40:00,38.96,39.09,38.95,39.03,29300.0,25.0938,25.1775,25.0874,25.1389,29300.0
2006-04-25 14:50:00,39.03,39.03,38.95,38.98,27900.0,25.1389,25.1389,25.0874,25.1067,27900.0
2006-04-25 15:00:00,38.99,39.02,38.96,38.98,34300.0,25.1131,25.1324,25.0938,25.1067,34300.0
2006-04-25 15:10:00,38.98,39.0,38.93,38.96,42300.0,25.1067,25.1196,25.0745,25.0938,42300.0
2006-04-25 15:20:00,38.96,39.01,38.93,38.99,57700.0,25.0938,25.126,25.0745,25.1131,57700.0
2006-04-25 15:30:00,38.99,39.12,38.99,39.05,52700.0,25.1131,25.1969,25.1131,25.1518,52700.0
2006-04-25 15:40:00,39.05,39.07,39.02,39.02,32700.0,25.1518,25.1646,25.1324,25.1324,32700.0
2006-04-25 15:50:00,39.03,39.1,39.01,39.05,75500.0,25.1389,25.184,25.126,25.1518,75500.0
2006-04-26 09:30:00,39.03,39.23,39.02,39.21,36000.0,25.1389,25.2677,25.1324,25.2548,36000.0
2006-04-26 09:40:00,39.19,39.19,39.03,39.03,21700.0,25.2419,25.2419,25.1389,25.1389,21700.0
2006-04-26 09:50:00,39.07,39.08,38.95,39.04,42800.0,25.1646,25.1711,25.0874,25.1453,42800.0
2006-04-26 10:00:00,39.02,39.04,38.93,38.99,53500.0,25.1324,25.1453,25.0745,25.1131,53500.0
2006-04-26 10:10:00,38.98,39.08,38.94,39.08,20400.0,25.1067,25.1711,25.0809,25.1711,20400.0
2006-04-26 10:20:00,39.07,39.11,39.03,39.07,31400.0,25.1646,25.1904,25.1389,25.1646,31400.0
2006-04-26 10:30:00,39.05,39.13,38.99,38.99,37500.0,25.1518,25.2033,25.1131,25.1131,37500.0
2006-04-26 10:40:00,39.01,39.02,38.94,38.97,17700.0,25.126,25.1324,25.0809,25.1002,17700.0
2006-04-26 10:50:00,38.98,38.99,38.89,38.92,50300.0,25.1067,25.1131,25.0487,25.068,50300.0
2006-04-26 11:00:00,38.93,38.98,38.93,38.95,25800.0,25.0745,25.1067,25.0745,25.0874,25800.0
2006-04-26 11:10:00,38.95,38.97,38.86,38.87,53200.0,25.0874,25.1002,25.0294,25.0358,53200.0
2006-04-26 11:20:00,38.9,38.91,38.76,38.82,42400.0,25.0552,25.0616,24.965,25.0036,42400.0
2006-04-26 11:30:00,38.83,38.9,38.78,38.87,39200.0,25.0101,25.0552,24.9779,25.0358,39200.0
2006-04-26 11:40:00,38.88,38.89,38.84,38.87,17200.0,25.0423,25.0487,25.0165,25.0358,17200.0
2006-04-26 11:50:00,38.85,38.85,38.74,38.82,76900.0,25.0229,25.0229,24.9521,25.0036,76900.0
2006-04-26 12:00:00,38.8,38.87,38.75,38.79,37600.0,24.9907,25.0358,24.9585,24.9843,37600.0
2006-04-26 12:10:00,38.81,38.87,38.78,38.84,39800.0,24.9972,25.0358,24.9779,25.0165,39800.0
2006-04-26 12:20:00,38.84,38.86,38.81,38.83,25100.0,25.0165,25.0294,24.9972,25.0101,25100.0
2006-04-26 12:30:00,38.83,38.91,38.82,38.89,22200.0,25.0101,25.0616,25.0036,25.0487,22200.0
2006-04-26 12:40:00,38.9,38.92,38.89,38.91,8700.0,25.0552,25.068,25.0487,25.0616,8700.0
2006-04-26 12:50:00,38.91,38.91,38.85,38.85,25200.0,25.0616,25.0616,25.0229,25.0229,25200.0
2006-04-26 13:00:00,38.84,38.87,38.8,38.85,41300.0,25.0165,25.0358,24.9907,25.0229,41300.0
2006-04-26 13:10:00,38.84,38.9,38.83,38.85,60700.0,25.0165,25.0552,25.0101,25.0229,60700.0
2006-04-26 13:20:00,38.85,38.85,38.79,38.79,36400.0,25.0229,25.0229,24.9843,24.9843,36400.0
2006-04-26 13:30:00,38.79,38.87,38.77,38.85,21300.0,24.9843,25.0358,24.9714,25.0229,21300.0
2006-04-26 13:40:00,38.85,38.88,38.84,38.88,14600.0,25.0229,25.0423,25.0165,25.0423,14600.0
2006-04-26 13:50:00,38.87,38.89,38.82,38.87,44100.0,25.0358,25.0487,25.0036,25.0358,44100.0
2006-04-26 14:00:00,38.87,38.9,38.79,38.82,53300.0,25.0358,25.0552,24.9843,25.0036,53300.0
2006-04-26 14:10:00,38.83,38.86,38.78,38.81,31400.0,25.0101,25.0294,24.9779,24.9972,31400.0
2006-04-26 14:20:00,38.81,38.86,38.81,38.85,33800.0,24.9972,25.0294,24.9972,25.0229,33800.0
2006-04-26 14:30:00,38.85,38.87,38.83,38.84,38100.0,25.0229,25.0358,25.0101,25.0165,38100.0
2006-04-26 14:40:00,38.84,38.88,38.8,38.8,68000.0,25.0165,25.0423,24.9907,24.9907,68000.0
2006-04-26 14:50:00,38.8,38.83,38.77,38.8,58300.0,24.9907,25.0101,24.9714,24.9907,58300.0
2006-04-26 15:00:00,38.8,38.87,38.78,38.79,70900.0,24.9907,25.0358,24.9779,24.9843,70900.0
2006-04-26 15:10:00,38.78,38.8,38.72,38.72,58700.0,24.9779,24.9907,24.9392,24.9392,58700.0
2006-04-26 15:20:00,38.72,38.76,38.69,38.74,32700.0,24.9392,24.965,24.9199,24.9521,32700.0
2006-04-26 15:30:00,38.74,38.8,38.74,38.8,42900.0,24.9521,24.9907,24.9521,24.9907,42900.0
2006-04-26 15:40:00,38.8,38.89,38.79,38.82,90000.0,24.9907,25.0487,24.9843,25.0036,90000.0
2006-04-26 15:50:00,38.81,38.89,38.81,38.83,56300.0,24.9972,25.0487,24.9972,25.0101,56300.0
2006-04-27 09:30:00,38.61,38.75,38.59,38.73,40500.0,24.8684,24.9585,24.8555,24.9457,40500.0
2006-04-27 09:40:00,38.7,38.71,38.58,38.7,109000.0,24.9263,24.9328,24.849,24.9263,109000.0
2006-04-27 09:50:00,38.69,38.83,38.55,38.73,102800.0,24.9199,25.0101,24.8297,24.9457,102800.0
2006-04-27 10:00:00,38.72,39.44,38.72,39.44,90300.0,24.9392,25.403,24.9392,25.403,90300.0
2006-04-27 10:10:00,39.43,39.53,39.31,39.34,91500.0,25.3965,25.4609,25.3192,25.3386,91500.0
2006-04-27 10:20:00,39.34,39.34,39.17,39.17,111300.0,25.3386,25.3386,25.2291,25.2291,111300.0
2006-04-27 10:30:00,39.16,39.16,38.88,39.0,62700.0,25.2226,25.2226,25.0423,25.1196,62700.0
2006-04-27 10:40:00,38.98,39.03,38.82,39.03,70000.0,25.1067,25.1389,25.0036,25.1389,70000.0
2006-04-27 10:50:00,39.03,39.11,38.91,39.0,102600.0,25.1389,25.1904,25.0616,25.1196,102600.0
2006-04-27 11:00:00,39.0,39.13,38.98,39.1,127400.0,25.1196,25.2033,25.1067,25.184,127400.0
2006-04-27 11:10:00,39.1,39.13,38.95,39.04,110700.0,25.184,25.2033,25.0874,25.1453,110700.0
2006-04-27 11:20:00,39.03,39.13,39.02,39.09,114900.0,25.1389,25.2033,25.1324,25.1775,114900.0
2006-04-27 11:30:00,39.09,39.11,39.02,39.03,93900.0,25.1775,25.1904,25.1324,25.1389,93900.0
2006-04-27 11:40:00,39.03,39.05,38.99,39.01,213300.0,25.1389,25.1518,25.1131,25.126,213300.0
2006-04-27 11:50:00,39.01,39.06,39.0,39.03,96700.0,25.126,25.1582,25.1196,25.1389,96700.0
2006-04-27 12:00:00,39.03,39.1,38.96,38.97,86300.0,25.1389,25.184,25.0938,25.1002,86300.0
2006-04-27 12:10:00,38.96,39.07,38.93,39.03,61100.0,25.0938,25.1646,25.0745,25.1389,61100.0
2006-04-27 12:20:00,39.02,39.03,38.99,39.03,63200.0,25.1324,25.1389,25.1131,25.1389,63200.0
2006-04-27 12:30:00,39.02,39.05,38.98,39.01,48800.0,25.1324,25.1518,25.1067,25.126,48800.0
2006-04-27 12:40:00,39.01,39.01,39.0,39.0,24200.0,25.126,25.126,25.1196,25.1196,24200.0
2006-04-27 12:50:00,39.01,39.01,39.0,39.01,29100.0,25.126,25.126,25.1196,25.126,29100.0
2006-04-27 13:00:00,39.01,39.06,38.98,39.06,82300.0,25.126,25.1582,25.1067,25.1582,82300.0
2006-04-27 13:10:00,39.06,39.07,38.99,39.0,107800.0,25.1582,25.1646,25.1131,25.1196,107800.0
2006-04-27 13:20:00,39.0,39.01,38.95,38.99,80500.0,25.1196,25.126,25.0874,25.1131,80500.0
2006-04-27 13:30:00,38.99,38.99,38.89,38.9,50700.0,25.1131,25.1131,25.0487,25.0552,50700.0
2006-04-27 13:40:00,38.9,38.93,38.86,38.87,72100.0,25.0552,25.0745,25.0294,25.0358,72100.0
2006-04-27 13:50:00,38.87,38.91,38.85,38.89,79100.0,25.0358,25.0616,25.0229,25.0487,79100.0
2006-04-27 14:00:00,38.89,38.92,38.83,38.85,152500.0,25.0487,25.068,25.0101,25.0229,152500.0
2006-04-27 14:10:00,38.84,38.85,38.75,38.79,78000.0,25.0165,25.0229,24.9585,24.9843,78000.0
2006-04-27 14:20:00,38.78,38.78,38.73,38.77,66400.0,24.9779,24.9779,24.9457,24.9714,66400.0
2006-04-27 14:30:00,38.77,38.78,38.72,38.77,113900.0,24.9714,24.9779,24.9392,24.9714,113900.0
2006-04-27 14:40:00,38.78,38.84,38.75,38.81,71000.0,24.9779,25.0165,24.9585,24.9972,71000.0
2006-04-27 14:50:00,38.8,38.88,38.79,38.86,92200.0,24.9907,25.0423,24.9843,25.0294,92200.0
2006-04-27 15:00:00,38.85,38.98,38.85,38.98,243200.0,25.0229,25.1067,25.0229,25.1067,243200.0
2006-04-27 15:10:00,38.98,39.04,38.93,38.98,52300.0,25.1067,25.1453,25.0745,25.1067,52300.0
2006-04-27 15:20:00,38.99,39.03,38.93,38.99,49300.0,25.1131,25.1389,25.0745,25.1131,49300.0
2006-04-27 15:30:00,38.99,39.01,38.91,39.01,102000.0,25.1131,25.126,25.0616,25.126,102000.0
2006-04-27 15:40:00,39.02,39.04,38.97,39.0,87200.0,25.1324,25.1453,25.1002,25.1196,87200.0
2006-04-27 15:50:00,39.0,39.03,38.99,39.0,99500.0,25.1196,25.1389,25.1131,25.1196,99500.0
2006-04-28 09:30:00,39.3,39.31,39.1,39.1,78300.0,25.3128,25.3192,25.184,25.184,78300.0
2006-04-28 09:40:00,39.1,39.25,39.05,39.16,46400.0,25.184,25.2806,25.1518,25.2226,46400.0
2006-04-28 09:50:00,39.15,39.19,39.1,39.16,24100.0,25.2162,25.2419,25.184,25.2226,24100.0
2006-04-28 10:00:00,39.15,39.27,39.15,39.18,45000.0,25.2162,25.2935,25.2162,25.2355,45000.0
2006-04-28 10:10:00,39.18,39.59,39.15,39.59,79300.0,25.2355,25.4996,25.2162,25.4996,79300.0
2006-04-28 10:20:00,39.59,39.67,39.58,39.59,55200.0,25.4996,25.5511,25.4931,25.4996,55200.0
2006-04-28 10:30:00,39.58,39.59,39.52,39.59,34000.0,25.4931,25.4996,25.4545,25.4996,34000.0
2006-04-28 10:40:00,39.59,39.59,39.44,39.46,35900.0,25.4996,25.4996,25.403,25.4158,35900.0
2006-04-28 10:50:00,39.47,39.5,39.45,39.45,48600.0,25.4223,25.4416,25.4094,25.4094,48600.0
2006-04-28 11:00:00,39.45,39.5,39.35,39.49,30200.0,25.4094,25.4416,25.345,25.4352,30200.0
2006-04-28 11:10:00,39.49,39.59,39.48,39.52,28900.0,25.4352,25.4996,25.4287,25.4545,28900.0
2006-04-28 11:20:00,39.52,39.56,39.5,39.51,25800.0,25.4545,25.4803,25.4416,25.448,25800.0
2006-04-28 11:30:00,39.51,39.53,39.46,39.53,37500.0,25.448,25.4609,25.4158,25.4609,37500.0
2006-04-28 11:40:00,39.51,39.63,39.51,39.62,47800.0,25.448,25.5253,25.448,25.5189,47800.0
2006-04-28 11:50:00,39.61,39.68,39.61,39.65,31700.0,25.5125,25.5575,25.5125,25.5382,31700.0
2006-04-28 12:00:00,39.64,39.66,39.59,39.66,20200.0,25.5318,25.5447,25.4996,25.5447,20200.0
2006-04-28 12:10:00,39.66,39.75,39.66,39.69,44000.0,25.5447,25.6026,25.5447,25.564,44000.0
2006-04-28 12:20:00,39.7,39.78,39.69,39.78,20500.0,25.5704,25.622,25.564,25.622,20500.0
2006-04-28 12:30:00,39.78,39.9,39.74,39.74,87200.0,25.622,25.6992,25.5962,25.5962,87200.0
2006-04-28 12:40:00,39.75,39.76,39.68,39.72,57300.0,25.6026,25.6091,25.5575,25.5833,57300.0
2006-04-28 12:50:00,39.72,39.72,39.68,39.7,40500.0,25.5833,25.5833,25.5575,25.5704,40500.0
2006-04-28 13:00:00,39.7,39.75,39.69,39.75,27300.0,25.5704,25.6026,25.564,25.6026,27300.0
2006-04-28 13:10:00,39.74,39.76,39.73,39.76,37300.0,25.5962,25.6091,25.5897,25.6091,37300.0
2006-04-28 13:20:00,39.76,39.8,39.74,39.8,31100.0,25.6091,25.6348,25.5962,25.6348,31100.0
2006-04-28 13:30:00,39.8,39.81,39.76,39.81,35600.0,25.6348,25.6413,25.6091,25.6413,35600.0
2006-04-28 13:40:00,39.81,39.84,39.76,39.77,94000.0,25.6413,25.6606,25.6091,25.6155,94000.0
2006-04-28 13:50:00,39.78,39.89,39.77,39.89,44100.0,25.622,25.6928,25.6155,25.6928,44100.0
2006-04-28 14:00:00,39.89,39.91,39.85,39.88,46600.0,25.6928,25.7057,25.667,25.6864,46600.0
2006-04-28 14:10:00,39.88,39.91,39.88,39.89,32200.0,25.6864,25.7057,25.6864,25.6928,32200.0
2006-04-28 14:20:00,39.89,39.93,39.87,39.89,44100.0,25.6928,25.7186,25.6799,25.6928,44100.0
2006-04-28 14:30:00,39.89,39.92,39.89,39.92,29000.0,25.6928,25.7121,25.6928,25.7121,29000.0
2006-04-28 14:40:00,39.92,39.92,39.81,39.82,188800.0,25.7121,25.7121,25.6413,25.6477,188800.0
2006-04-28 14:50:00,39.82,39.85,39.81,39.83,43700.0,25.6477,25.667,25.6413,25.6542,43700.0
2006-04-28 15:00:00,39.84,39.84,39.79,39.79,33400.0,25.6606,25.6606,25.6284,25.6284,33400.0
2006-04-28 15:10:00,39.79,39.8,39.76,39.78,50200.0,25.6284,25.6348,25.6091,25.622,50200.0
2006-04-28 15:20:00,39.77,39.8,39.75,39.8,168400.0,25.6155,25.6348,25.6026,25.6348,168400.0
2006-04-28 15:30:00,39.8,39.86,39.79,39.85,57500.0,25.6348,25.6735,25.6284,25.667,57500.0
2006-04-28 15:40:00,39.85,39.85,39.76,39.78,84200.0,25.667,25.667,25.6091,25.622,84200.0
2006-04-28 15:50:00,39.79,39.84,39.77,39.84,74000.0,25.6284,25.6606,25.6155,25.6606,74000.0
2006-05-01 09:30:00,39.9,39.95,39.78,39.93,28900.0,25.6992,25.7314,25.622,25.7186,28900.0
2006-05-01 09:40:00,39.94,39.99,39.77,39.77,24100.0,25.725,25.7572,25.6155,25.6155,24100.0
2006-05-01 09:50:00,39.78,39.88,39.75,39.83,26600.0,25.622,25.6864,25.6026,25.6542,26600.0
2006-05-01 10:00:00,39.83,39.88,39.65,39.88,42500.0,25.6542,25.6864,25.5382,25.6864,42500.0
2006-05-01 10:10:00,39.95,39.95,39.68,39.7,44300.0,25.7314,25.7314,25.5575,25.5704,44300.0
2006-05-01 10:20:00,39.7,39.72,39.58,39.58,35400.0,25.5704,25.5833,25.4931,25.4931,35400.0
2006-05-01 10:30:00,39.57,39.67,39.54,39.65,43700.0,25.4867,25.5511,25.4674,25.5382,43700.0
2006-05-01 10:40:00,39.66,39.66,39.58,39.64,34200.0,25.5447,25.5447,25.4931,25.5318,34200.0
2006-05-01 10:50:00,39.66,39.69,39.62,39.62,37200.0,25.5447,25.564,25.5189,25.5189,37200.0
2006-05-01 11:00:00,39.64,39.67,39.61,39.64,36600.0,25.5318,25.5511,25.5125,25.5318,36600.0
2006-05-01 11:10:00,39.63,39.71,39.62,39.7,28000.0,25.5253,25.5769,25.5189,25.5704,28000.0
2006-05-01 11:20:00,39.7,39.71,39.54,39.54,55100.0,25.5704,25.5769,25.4674,25.4674,55100.0
2006-05-01 11:30:00,39.54,39.54,39.45,39.45,38600.0,25.4674,25.4674,25.4094,25.4094,38600.0
2006-05-01 11:40:00,39.46,39.46,39.39,39.46,28500.0,25.4158,25.4158,25.3708,25.4158,28500.0
2006-05-01 11:50:00,39.47,39.54,39.47,39.49,38800.0,25.4223,25.4674,25.4223,25.4352,38800.0
2006-05-01 12:00:00,39.49,39.5,39.4,39.4,29200.0,25.4352,25.4416,25.3772,25.3772,29200.0
2006-05-01 12:10:00,39.4,39.47,39.38,39.38,42500.0,25.3772,25.4223,25.3643,25.3643,42500.0
2006-05-01 12:20:00,39.38,39.38,39.27,39.28,27500.0,25.3643,25.3643,25.2935,25.2999,27500.0
2006-05-01 12:30:00,39.28,39.35,39.27,39.31,47500.0,25.2999,25.345,25.2935,25.3192,47500.0
2006-05-01 12:40:00,39.3,39.37,39.29,39.32,18500.0,25.3128,25.3579,25.3063,25.3257,18500.0
2006-05-01 12:50:00,39.33,39.41,39.33,39.41,17400.0,25.3321,25.3836,25.3321,25.3836,17400.0
2006-05-01 13:00:00,39.41,39.45,39.36,39.45,28000.0,25.3836,25.4094,25.3514,25.4094,28000.0
2006-05-01 13:10:00,39.45,39.45,39.37,39.41,29300.0,25.4094,25.4094,25.3579,25.3836,29300.0
2006-05-01 13:20:00,39.41,39.43,39.36,39.38,40400.0,25.3836,25.3965,25.3514,25.3643,40400.0
2006-05-01 13:30:00,39.38,39.41,39.34,39.35,37000.0,25.3643,25.3836,25.3386,25.345,37000.0
2006-05-01 13:40:00,39.35,39.44,39.33,39.43,23400.0,25.345,25.403,25.3321,25.3965,23400.0
2006-05-01 13:50:00,39.42,39.43,39.38,39.43,47100.0,25.3901,25.3965,25.3643,25.3965,47100.0
2006-05-01 14:00:00,39.43,39.47,39.42,39.43,27900.0,25.3965,25.4223,25.3901,25.3965,27900.0
2006-05-01 14:10:00,39.43,39.48,39.42,39.47,21500.0,25.3965,25.4287,25.3901,25.4223,21500.0
2006-05-01 14:20:00,39.47,39.55,39.46,39.55,24800.0,25.4223,25.4738,25.4158,25.4738,24800.0
2006-05-01 14:30:00,39.55,39.6,39.54,39.56,42600.0,25.4738,25.506,25.4674,25.4803,42600.0
2006-05-01 14:40:00,39.55,39.56,39.51,39.54,31500.0,25.4738,25.4803,25.448,25.4674,31500.0
2006-05-01 14:50:00,39.54,39.54,39.41,39.41,31100.0,25.4674,25.4674,25.3836,25.3836,31100.0
2006-05-01 15:00:00,39.39,39.45,39.37,39.39,57000.0,25.3708,25.4094,25.3579,25.3708,57000.0
2006-05-01 15:10:00,39.39,39.42,39.29,39.29,80100.0,25.3708,25.3901,25.3063,25.3063,80100.0
2006-05-01 15:20:00,39.29,39.32,39.12,39.29,108500.0,25.3063,25.3257,25.1969,25.3063,108500.0
2006-05-01 15:30:00,39.29,39.3,39.16,39.17,144600.0,25.3063,25.3128,25.2226,25.2291,144600.0
2006-05-01 15:40:00,39.16,39.29,39.09,39.29,134300.0,25.2226,25.3063,25.1775,25.3063,134300.0
2006-05-01 15:50:00,39.28,39.29,39.2,39.23,101800.0,25.2999,25.3063,25.2484,25.2677,101800.0
2006-05-02 09:30:00,39.38,39.45,39.31,39.39,53900.0,25.3643,25.4094,25.3192,25.3708,53900.0
2006-05-02 09:40:00,39.39,39.45,39.26,39.29,52500.0,25.3708,25.4094,25.287,25.3063,52500.0
2006-05-02 09:50:00,39.3,39.4,39.27,39.4,49400.0,25.3128,25.3772,25.2935,25.3772,49400.0
2006-05-02 10:00:00,39.41,39.48,39.34,39.42,40200.0,25.3836,25.4287,25.3386,25.3901,40200.0
2006-05-02 10:10:00,39.42,39.48,39.34,39.38,39400.0,25.3901,25.4287,25.3386,25.3643,39400.0
2006-05-02 10:20:00,39.37,39.44,39.3,39.37,98700.0,25.3579,25.403,25.3128,25.3579,98700.0
2006-05-02 10:30:00,39.37,39.4,39.26,39.33,91900.0,25.3579,25.3772,25.287,25.3321,91900.0
2006-05-02 10:40:00,39.34,39.35,39.2,39.3,160900.0,25.3386,25.345,25.2484,25.3128,160900.0
2006-05-02 10:50:00,39.3,39.35,39.23,39.24,163700.0,25.3128,25.345,25.2677,25.2741,163700.0
2006-05-02 11:00:00,39.24,39.32,39.22,39.24,141500.0,25.2741,25.3257,25.2613,25.2741,141500.0
2006-05-02 11:10:00,39.24,39.28,39.21,39.21,108500.0,25.2741,25.2999,25.2548,25.2548,108500.0
2006-05-02 11:20:00,39.21,39.3,39.19,39.3,117500.0,25.2548,25.3128,25.2419,25.3128,117500.0
2006-05-02 11:30:00,39.3,39.31,39.19,39.28,133600.0,25.3128,25.3192,25.2419,25.2999,133600.0
2006-05-02 11:40:00,39.3,39.33,39.21,39.22,33000.0,25.3128,25.3321,25.2548,25.2613,33000.0
2006-05-02 11:50:00,39.22,39.24,39.19,39.24,23900.0,25.2613,25.2741,25.2419,25.2741,23900.0
2006-05-02 12:00:00,39.24,39.28,39.19,39.27,53900.0,25.2741,25.2999,25.2419,25.2935,53900.0
2006-05-02 12:10:00,39.26,39.31,39.2,39.3,41900.0,25.287,25.3192,25.2484,25.3128,41900.0
2006-05-02 12:20:00,39.3,39.3,39.2,39.21,86400.0,25.3128,25.3128,25.2484,25.2548,86400.0
2006-05-02 12:30:00,39.22,39.33,39.2,39.3,91400.0,25.2613,25.3321,25.2484,25.3128,91400.0
2006-05-02 12:40:00,39.3,39.31,39.16,39.25,75500.0,25.3128,25.3192,25.2226,25.2806,75500.0
2006-05-02 12:50:00,39.25,39.27,39.15,39.22,59900.0,25.2806,25.2935,25.2162,25.2613,59900.0
2006-05-02 13:00:00,39.23,39.3,39.16,39.3,84700.0,25.2677,25.3128,25.2226,25.3128,84700.0
2006-05-02 13:10:00,39.3,39.4,39.29,39.36,47800.0,25.3128,25.3772,25.3063,25.3514,47800.0
2006-05-02 13:20:00,39.36,39.43,39.34,39.43,18400.0,25.3514,25.3965,25.3386,25.3965,18400.0
2006-05-02 13:30:00,39.45,39.49,39.36,39.48,41200.0,25.4094,25.4352,25.3514,25.4287,41200.0
2006-05-02 13:40:00,39.47,39.52,39.44,39.46,32000.0,25.4223,25.4545,25.403,25.4158,32000.0
2006-05-02 13:50:00,39.46,39.51,39.39,39.48,18700.0,25.4158,25.448,25.3708,25.4287,18700.0
2006-05-02 14:00:00,39.46,39.51,39.42,39.44,16100.0,25.4158,25.448,25.3901,25.403,16100.0
2006-05-02 14:10:00,39.44,39.44,39.42,39.43,14000.0,25.403,25.403,25.3901,25.3965,14000.0
2006-05-02 14:20:00,39.42,39.55,39.42,39.53,29100.0,25.3901,25.4738,25.3901,25.4609,29100.0
2006-05-02 14:30:00,39.52,39.6,39.5,39.55,31400.0,25.4545,25.506,25.4416,25.4738,31400.0
2006-05-02 14:40:00,39.55,39.62,39.49,39.59,47900.0,25.4738,25.5189,25.4352,25.4996,47900.0
2006-05-02 14:50:00,39.6,39.64,39.55,39.6,28100.0,25.506,25.5318,25.4738,25.506,28100.0
2006-05-02 15:00:00,39.6,39.65,39.6,39.65,27900.0,25.506,25.5382,25.506,25.5382,27900.0
2006-05-02 15:10:00,39.65,39.7,39.6,39.6,34100.0,25.5382,25.5704,25.506,25.506,34100.0
2006-05-02 15:20:00,39.61,39.74,39.55,39.61,50400.0,25.5125,25.5962,25.4738,25.5125,50400.0
2006-05-02 15:30:00,39.58,39.81,39.54,39.78,55800.0,25.4931,25.6413,25.4674,25.622,55800.0
2006-05-02 15:40:00,39.78,39.86,39.64,39.77,80200.0,25.622,25.6735,25.5318,25.6155,80200.0
2006-05-02 15:50:00,39.77,39.77,39.63,39.73,61700.0,25.6155,25.6155,25.5253,25.5897,61700.0
2006-05-03 09:30:00,39.47,39.6,39.42,39.5,51400.0,25.4223,25.506,25.3901,25.4416,51400.0
2006-05-03 09:40:00,39.51,39.7,39.47,39.55,36800.0,25.448,25.5704,25.4223,25.4738,36800.0
2006-05-03 09:50:00,39.55,39.7,39.51,39.62,79700.0,25.4738,25.5704,25.448,25.5189,79700.0
2006-05-03 10:00:00,39.61,39.68,39.47,39.51,46700.0,25.5125,25.5575,25.4223,25.448,46700.0
2006-05-03 10:10:00,39.5,39.7,39.43,39.57,57000.0,25.4416,25.5704,25.3965,25.4867,57000.0
2006-05-03 10:20:00,39.57,39.67,39.47,39.51,23700.0,25.4867,25.5511,25.4223,25.448,23700.0
2006-05-03 10:30:00,39.52,39.68,39.52,39.6,58200.0,25.4545,25.5575,25.4545,25.506,58200.0
2006-05-03 10:40:00,39.6,39.71,39.53,39.57,46700.0,25.506,25.5769,25.4609,25.4867,46700.0
2006-05-03 10:50:00,39.57,39.62,39.5,39.56,49300.0,25.4867,25.5189,25.4416,25.4803,49300.0
2006-05-03 11:00:00,39.57,39.64,39.56,39.61,28600.0,25.4867,25.5318,25.4803,25.5125,28600.0
2006-05-03 11:10:00,39.64,39.66,39.6,39.62,24100.0,25.5318,25.5447,25.506,25.5189,24100.0
2006-05-03 11:20:00,39.62,39.69,39.58,39.69,41700.0,25.5189,25.564,25.4931,25.564,41700.0
2006-05-03 11:30:00,39.69,39.69,39.51,39.54,26000.0,25.564,25.564,25.448,25.4674,26000.0
2006-05-03 11:40:00,39.54,39.7,39.54,39.7,20800.0,25.4674,25.5704,25.4674,25.5704,20800.0
2006-05-03 11:50:00,39.7,39.7,39.47,39.54,28300.0,25.5704,25.5704,25.4223,25.4674,28300.0
2006-05-03 12:00:00,39.55,39.64,39.54,39.58,15400.0,25.4738,25.5318,25.4674,25.4931,15400.0
2006-05-03 12:10:00,39.58,39.64,39.56,39.64,20700.0,25.4931,25.5318,25.4803,25.5318,20700.0
2006-05-03 12:20:00,39.64,39.64,39.51,39.52,21000.0,25.5318,25.5318,25.448,25.4545,21000.0
2006-05-03 12:30:00,39.51,39.55,39.49,39.49,13000.0,25.448,25.4738,25.4352,25.4352,13000.0
2006-05-03 12:40:00,39.5,39.56,39.47,39.48,20100.0,25.4416,25.4803,25.4223,25.4287,20100.0
2006-05-03 12:50:00,39.49,39.49,39.42,39.44,18100.0,25.4352,25.4352,25.3901,25.403,18100.0
2006-05-03 13:00:00,39.44,39.52,39.41,39.45,21300.0,25.403,25.4545,25.3836,25.4094,21300.0
2006-05-03 13:10:00,39.45,39.51,39.44,39.5,15300.0,25.4094,25.448,25.403,25.4416,15300.0
2006-05-03 13:20:00,39.48,39.52,39.44,39.51,13100.0,25.4287,25.4545,25.403,25.448,13100.0
2006-05-03 13:30:00,39.51,39.51,39.42,39.48,16200.0,25.448,25.448,25.3901,25.4287,16200.0
2006-05-03 13:40:00,39.5,39.51,39.46,39.47,10200.0,25.4416,25.448,25.4158,25.4223,10200.0
2006-05-03 13:50:00,39.46,39.5,39.45,39.45,22900.0,25.4158,25.4416,25.4094,25.4094,22900.0
2006-05-03 14:00:00,39.46,39.47,39.4,39.41,18900.0,25.4158,25.4223,25.3772,25.3836,18900.0
2006-05-03 14:10:00,39.4,39.46,39.37,39.39,25100.0,25.3772,25.4158,25.3579,25.3708,25100.0
2006-05-03 14:20:00,39.4,39.49,39.35,39.38,24900.0,25.3772,25.4352,25.345,25.3643,24900.0
2006-05-03 14:30:00,39.38,39.49,39.38,39.46,18000.0,25.3643,25.4352,25.3643,25.4158,18000.0
2006-05-03 14:40:00,39.48,39.5,39.47,39.48,20000.0,25.4287,25.4416,25.4223,25.4287,20000.0
2006-05-03 14:50:00,39.48,39.5,39.4,39.48,21600.0,25.4287,25.4416,25.3772,25.4287,21600.0
2006-05-03 15:00:00,39.49,39.6,39.47,39.53,60800.0,25.4352,25.506,25.4223,25.4609,60800.0
2006-05-03 15:10:00,39.53,39.53,39.46,39.48,35500.0,25.4609,25.4609,25.4158,25.4287,35500.0
2006-05-03 15:20:00,39.49,39.5,39.46,39.48,31600.0,25.4352,25.4416,25.4158,25.4287,31600.0
2006-05-03 15:30:00,39.49,39.65,39.48,39.65,47100.0,25.4352,25.5382,25.4287,25.5382,47100.0
2006-05-03 15:40:00,39.65,39.66,39.59,39.6,58500.0,25.5382,25.5447,25.4996,25.506,58500.0
2006-05-03 15:50:00,39.61,39.66,39.54,39.6,73200.0,25.5125,25.5447,25.4674,25.506,73200.0
2006-05-04 09:30:00,39.55,39.71,39.54,39.62,26200.0,25.4738,25.5769,25.4674,25.5189,26200.0
2006-05-04 09:40:00,39.56,39.58,39.45,39.5,15000.0,25.4803,25.4931,25.4094,25.4416,15000.0
2006-05-04 09:50:00,39.56,39.76,39.56,39.62,15800.0,25.4803,25.6091,25.4803,25.5189,15800.0
2006-05-04 10:00:00,39.63,39.71,39.61,39.65,21500.0,25.5253,25.5769,25.5125,25.5382,21500.0
2006-05-04 10:10:00,39.65,39.73,39.58,39.58,28300.0,25.5382,25.5897,25.4931,25.4931,28300.0
2006-05-04 10:20:00,39.58,39.73,39.57,39.61,21500.0,25.4931,25.5897,25.4867,25.5125,21500.0
2006-05-04 10:30:00,39.61,39.64,39.56,39.6,23100.0,25.5125,25.5318,25.4803,25.506,23100.0
2006-05-04 10:40:00,39.58,39.6,39.55,39.58,23800.0,25.4931,25.506,25.4738,25.4931,23800.0
2006-05-04 10:50:00,39.58,39.58,39.48,39.48,30400.0,25.4931,25.4931,25.4287,25.4287,30400.0
2006-05-04 11:00:00,39.48,39.55,39.43,39.55,36800.0,25.4287,25.4738,25.3965,25.4738,36800.0
2006-05-04 11:10:00,39.55,39.59,39.53,39.54,21700.0,25.4738,25.4996,25.4609,25.4674,21700.0
2006-05-04 11:20:00,39.54,39.57,39.53,39.55,16600.0,25.4674,25.4867,25.4609,25.4738,16600.0
2006-05-04 11:30:00,39.56,39.6,39.54,39.58,24600.0,25.4803,25.506,25.4674,25.4931,24600.0
2006-05-04 11:40:00,39.58,39.6,39.56,39.58,17400.0,25.4931,25.506,25.4803,25.4931,17400.0
2006-05-04 11:50:00,39.58,39.59,39.51,39.51,14300.0,25.4931,25.4996,25.448,25.448,14300.0
2006-05-04 12:00:00,39.51,39.53,39.5,39.52,13100.0,25.448,25.4609,25.4416,25.4545,13100.0
2006-05-04 12:10:00,39.52,39.54,39.48,39.5,24100.0,25.4545,25.4674,25.4287,25.4416,24100.0
2006-05-04 12:20:00,39.48,39.49,39.45,39.49,9100.0,25.4287,25.4352,25.4094,25.4352,9100.0
2006-05-04 12:30:00,39.49,39.49,39.43,39.45,12300.0,25.4352,25.4352,25.3965,25.4094,12300.0
2006-05-04 12:40:00,39.47,39.51,39.46,39.5,17400.0,25.4223,25.448,25.4158,25.4416,17400.0
2006-05-04 12:50:00,39.5,39.52,39.44,39.44,15300.0,25.4416,25.4545,25.403,25.403,15300.0
2006-05-04 13:00:00,39.45,39.49,39.44,39.48,10400.0,25.4094,25.4352,25.403,25.4287,10400.0
2006-05-04 13:10:00,39.48,39.51,39.48,39.5,7800.0,25.4287,25.448,25.4287,25.4416,7800.0
2006-05-04 13:20:00,39.5,39.52,39.49,39.52,11900.0,25.4416,25.4545,25.4352,25.4545,11900.0
2006-05-04 13:30:00,39.52,39.54,39.5,39.52,10500.0,25.4545,25.4674,25.4416,25.4545,10500.0
2006-05-04 13:40:00,39.52,39.55,39.49,39.55,16700.0,25.4545,25.4738,25.4352,25.4738,16700.0
2006-05-04 13:50:00,39.54,39.56,39.52,39.52,18200.0,25.4674,25.4803,25.4545,25.4545,18200.0
2006-05-04 14:00:00,39.51,39.55,39.51,39.54,9400.0,25.448,25.4738,25.448,25.4674,9400.0
2006-05-04 14:10:00,39.53,39.56,39.53,39.55,24800.0,25.4609,25.4803,25.4609,25.4738,24800.0
2006-05-04 14:20:00,39.56,39.58,39.52,39.52,19400.0,25.4803,25.4931,25.4545,25.4545,19400.0
2006-05-04 14:30:00,39.53,39.53,39.5,39.52,16700.0,25.4609,25.4609,25.4416,25.4545,16700.0
2006-05-04 14:40:00,39.53,39.55,39.52,39.54,26800.0,25.4609,25.4738,25.4545,25.4674,26800.0
2006-05-04 14:50:00,39.54,39.56,39.52,39.56,24900.0,25.4674,25.4803,25.4545,25.4803,24900.0
2006-05-04 15:00:00,39.56,39.6,39.52,39.52,29600.0,25.4803,25.506,25.4545,25.4545,29600.0
2006-05-04 15:10:00,39.52,39.54,39.5,39.54,13900.0,25.4545,25.4674,25.4416,25.4674,13900.0
2006-05-04 15:20:00,39.54,39.55,39.52,39.53,29000.0,25.4674,25.4738,25.4545,25.4609,29000.0
2006-05-04 15:30:00,39.53,39.55,39.52,39.54,83900.0,25.4609,25.4738,25.4545,25.4674,83900.0
2006-05-04 15:40:00,39.53,39.58,39.51,39.58,44700.0,25.4609,25.4931,25.448,25.4931,44700.0
2006-05-04 15:50:00,39.56,39.57,39.43,39.45,48300.0,25.4803,25.4867,25.3965,25.4094,48300.0
2006-05-05 09:30:00,40.35,40.5,40.28,40.43,173000.0,25.9891,26.0857,25.944,26.0406,173000.0
2006-05-05 09:40:00,40.46,40.56,40.35,40.37,106300.0,26.0599,26.1243,25.9891,26.002,106300.0
2006-05-05 09:50:00,40.38,40.38,40.1,40.16,97400.0,26.0084,26.0084,25.8281,25.8667,97400.0
2006-05-05 10:00:00,40.18,40.2,40.12,40.13,39900.0,25.8796,25.8925,25.8409,25.8474,39900.0
2006-05-05 10:10:00,40.14,40.27,40.11,40.21,45100.0,25.8538,25.9376,25.8345,25.8989,45100.0
2006-05-05 10:20:00,40.22,40.27,40.19,40.24,37600.0,25.9054,25.9376,25.886,25.9182,37600.0
2006-05-05 10:30:00,40.23,40.25,40.19,40.23,50400.0,25.9118,25.9247,25.886,25.9118,50400.0
2006-05-05 10:40:00,40.23,40.32,40.21,40.28,49800.0,25.9118,25.9698,25.8989,25.944,49800.0
2006-05-05 10:50:00,40.29,40.48,40.28,40.46,36500.0,25.9504,26.0728,25.944,26.0599,36500.0
2006-05-05 11:00:00,40.48,40.5,40.4,40.44,56000.0,26.0728,26.0857,26.0213,26.0471,56000.0
2006-05-05 11:10:00,40.44,40.52,40.43,40.5,66200.0,26.0471,26.0986,26.0406,26.0857,66200.0
2006-05-05 11:20:00,40.5,40.5,40.47,40.49,95500.0,26.0857,26.0857,26.0664,26.0793,95500.0
2006-05-05 11:30:00,40.5,40.51,40.48,40.5,78900.0,26.0857,26.0921,26.0728,26.0857,78900.0
2006-05-05 11:40:00,40.49,40.51,40.47,40.49,51700.0,26.0793,26.0921,26.0664,26.0793,51700.0
2006-05-05 11:50:00,40.48,40.5,40.45,40.48,36500.0,26.0728,26.0857,26.0535,26.0728,36500.0
2006-05-05 12:00:00,40.46,40.54,40.46,40.54,31800.0,26.0599,26.1115,26.0599,26.1115,31800.0
2006-05-05 12:10:00,40.54,40.6,40.52,40.6,53800.0,26.1115,26.1501,26.0986,26.1501,53800.0
2006-05-05 12:20:00,40.59,40.6,40.49,40.51,52800.0,26.1437,26.1501,26.0793,26.0921,52800.0
2006-05-05 12:30:00,40.5,40.54,40.47,40.54,51600.0,26.0857,26.1115,26.0664,26.1115,51600.0
2006-05-05 12:40:00,40.52,40.63,40.51,40.63,45900.0,26.0986,26.1694,26.0921,26.1694,45900.0
2006-05-05 12:50:00,40.61,40.65,40.59,40.62,37700.0,26.1565,26.1823,26.1437,26.163,37700.0
2006-05-05 13:00:00,40.62,40.63,40.53,40.54,49600.0,26.163,26.1694,26.105,26.1115,49600.0
2006-05-05 13:10:00,40.55,40.6,40.52,40.6,33200.0,26.1179,26.1501,26.0986,26.1501,33200.0
2006-05-05 13:20:00,40.6,40.6,40.54,40.54,50400.0,26.1501,26.1501,26.1115,26.1115,50400.0
2006-05-05 13:30:00,40.53,40.6,40.53,40.59,35200.0,26.105,26.1501,26.105,26.1437,35200.0
2006-05-05 13:40:00,40.59,40.61,40.56,40.6,35300.0,26.1437,26.1565,26.1243,26.1501,35300.0
2006-05-05 13:50:00,40.6,40.7,40.59,40.69,31000.0,26.1501,26.2145,26.1437,26.2081,31000.0
2006-05-05 14:00:00,40.69,40.7,40.62,40.64,42000.0,26.2081,26.2145,26.163,26.1759,42000.0
2006-05-05 14:10:00,40.64,40.72,40.64,40.69,34400.0,26.1759,26.2274,26.1759,26.2081,34400.0
2006-05-05 14:20:00,40.69,40.72,40.64,40.66,73400.0,26.2081,26.2274,26.1759,26.1888,73400.0
2006-05-05 14:30:00,40.66,40.7,40.63,40.67,94000.0,26.1888,26.2145,26.1694,26.1952,94000.0
2006-05-05 14:40:00,40.67,40.78,40.67,40.75,38400.0,26.1952,26.266,26.1952,26.2467,38400.0
2006-05-05 14:50:00,40.77,40.77,40.72,40.72,45100.0,26.2596,26.2596,26.2274,26.2274,45100.0
2006-05-05 15:00:00,40.72,40.74,40.68,40.69,41800.0,26.2274,26.2403,26.2016,26.2081,41800.0
2006-05-05 15:10:00,40.69,40.72,40.67,40.68,75300.0,26.2081,26.2274,26.1952,26.2016,75300.0
2006-05-05 15:20:00,40.68,40.72,40.67,40.71,60500.0,26.2016,26.2274,26.1952,26.221,60500.0
2006-05-05 15:30:00,40.71,40.78,40.69,40.78,68700.0,26.221,26.266,26.2081,26.266,68700.0
2006-05-05 15:40:00,40.77,40.88,40.77,40.82,128700.0,26.2596,26.3305,26.2596,26.2918,128700.0
2006-05-05 15:50:00,40.83,40.9,40.81,40.83,131400.0,26.2982,26.3433,26.2854,26.2982,131400.0
2006-05-08 09:30:00,39.0,39.56,38.94,39.56,410300.0,25.1196,25.4803,25.0809,25.4803,410300.0
2006-05-08 09:40:00,39.56,39.88,39.56,39.84,280800.0,25.4803,25.6864,25.4803,25.6606,280800.0
2006-05-08 09:50:00,39.84,40.03,39.84,40.0,220600.0,25.6606,25.783,25.6606,25.7637,220600.0
2006-05-08 10:00:00,40.0,40.13,40.0,40.07,157000.0,25.7637,25.8474,25.7637,25.8087,157000.0
2006-05-08 10:10:00,40.06,40.41,40.05,40.26,209000.0,25.8023,26.0277,25.7959,25.9311,209000.0
2006-05-08 10:20:00,40.26,40.28,40.08,40.09,102900.0,25.9311,25.944,25.8152,25.8216,102900.0
2006-05-08 10:30:00,40.09,40.22,40.02,40.16,114700.0,25.8216,25.9054,25.7765,25.8667,114700.0
2006-05-08 10:40:00,40.16,40.16,40.03,40.05,83000.0,25.8667,25.8667,25.783,25.7959,83000.0
2006-05-08 10:50:00,40.06,40.1,40.01,40.01,89700.0,25.8023,25.8281,25.7701,25.7701,89700.0
2006-05-08 11:00:00,40.03,40.04,39.96,40.01,74700.0,25.783,25.7894,25.7379,25.7701,74700.0
2006-05-08 11:10:00,40.01,40.02,39.92,39.92,52200.0,25.7701,25.7765,25.7121,25.7121,52200.0
2006-05-08 11:20:00,39.92,39.93,39.87,39.89,60300.0,25.7121,25.7186,25.6799,25.6928,60300.0
2006-05-08 11:30:00,39.87,39.91,39.81,39.81,64600.0,25.6799,25.7057,25.6413,25.6413,64600.0
2006-05-08 11:40:00,39.81,39.82,39.79,39.81,60900.0,25.6413,25.6477,25.6284,25.6413,60900.0
2006-05-08 11:50:00,39.8,39.81,39.76,39.79,55400.0,25.6348,25.6413,25.6091,25.6284,55400.0
2006-05-08 12:00:00,39.79,39.79,39.75,39.77,29700.0,25.6284,25.6284,25.6026,25.6155,29700.0
2006-05-08 12:10:00,39.77,39.77,39.74,39.77,34700.0,25.6155,25.6155,25.5962,25.6155,34700.0
2006-05-08 12:20:00,39.77,39.81,39.75,39.81,31400.0,25.6155,25.6413,25.6026,25.6413,31400.0
2006-05-08 12:30:00,39.8,39.82,39.78,39.81,53000.0,25.6348,25.6477,25.622,25.6413,53000.0
2006-05-08 12:40:00,39.8,39.82,39.79,39.8,40400.0,25.6348,25.6477,25.6284,25.6348,40400.0
2006-05-08 12:50:00,39.81,39.88,39.79,39.88,81000.0,25.6413,25.6864,25.6284,25.6864,81000.0
2006-05-08 13:00:00,39.87,39.89,39.85,39.85,35900.0,25.6799,25.6928,25.667,25.667,35900.0
2006-05-08 13:10:00,39.85,39.86,39.82,39.84,65100.0,25.667,25.6735,25.6477,25.6606,65100.0
2006-05-08 13:20:00,39.85,39.91,39.85,39.9,49900.0,25.667,25.7057,25.667,25.6992,49900.0
2006-05-08 13:30:00,39.9,39.91,39.82,39.82,34900.0,25.6992,25.7057,25.6477,25.6477,34900.0
2006-05-08 13:40:00,39.83,39.84,39.79,39.81,47900.0,25.6542,25.6606,25.6284,25.6413,47900.0
2006-05-08 13:50:00,39.81,39.81,39.79,39.81,31900.0,25.6413,25.6413,25.6284,25.6413,31900.0
2006-05-08 14:00:00,39.8,39.82,39.79,39.8,40700.0,25.6348,25.6477,25.6284,25.6348,40700.0
2006-05-08 14:10:00,39.8,39.82,39.8,39.81,43100.0,25.6348,25.6477,25.6348,25.6413,43100.0
2006-05-08 14:20:00,39.8,39.82,39.8,39.81,23500.0,25.6348,25.6477,25.6348,25.6413,23500.0
2006-05-08 14:30:00,39.8,39.82,39.75,39.79,96900.0,25.6348,25.6477,25.6026,25.6284,96900.0
2006-05-08 14:40:00,39.79,39.82,39.79,39.8,55600.0,25.6284,25.6477,25.6284,25.6348,55600.0
2006-05-08 14:50:00,39.8,39.82,39.79,39.81,53200.0,25.6348,25.6477,25.6284,25.6413,53200.0
2006-05-08 15:00:00,39.81,39.86,39.81,39.86,37900.0,25.6413,25.6735,25.6413,25.6735,37900.0
2006-05-08 15:10:00,39.86,39.86,39.8,39.83,71700.0,25.6735,25.6735,25.6348,25.6542,71700.0
2006-05-08 15:20:00,39.83,39.85,39.82,39.83,55300.0,25.6542,25.667,25.6477,25.6542,55300.0
2006-05-08 15:30:00,39.84,39.86,39.8,39.82,89000.0,25.6606,25.6735,25.6348,25.6477,89000.0
2006-05-08 15:40:00,39.82,39.91,39.81,39.9,87700.0,25.6477,25.7057,25.6413,25.6992,87700.0
2006-05-08 15:50:00,39.91,39.93,39.8,39.91,236600.0,25.7057,25.7186,25.6348,25.7057,236600.0
2006-05-09 09:30:00,39.55,39.95,39.55,39.76,110600.0,25.4738,25.7314,25.4738,25.6091,110600.0
2006-05-09 09:40:00,39.76,39.78,39.65,39.78,61400.0,25.6091,25.622,25.5382,25.622,61400.0
2006-05-09 09:50:00,39.77,39.79,39.73,39.75,63800.0,25.6155,25.6284,25.5897,25.6026,63800.0
2006-05-09 10:00:00,39.75,39.76,39.7,39.71,75100.0,25.6026,25.6091,25.5704,25.5769,75100.0
2006-05-09 10:10:00,39.71,39.8,39.71,39.76,38900.0,25.5769,25.6348,25.5769,25.6091,38900.0
2006-05-09 10:20:00,39.76,39.77,39.7,39.7,44200.0,25.6091,25.6155,25.5704,25.5704,44200.0
2006-05-09 10:30:00,39.7,39.73,39.7,39.71,50900.0,25.5704,25.5897,25.5704,25.5769,50900.0
2006-05-09 10:40:00,39.71,39.79,39.7,39.73,54600.0,25.5769,25.6284,25.5704,25.5897,54600.0
2006-05-09 10:50:00,39.73,39.8,39.71,39.8,22200.0,25.5897,25.6348,25.5769,25.6348,22200.0
2006-05-09 11:00:00,39.79,39.81,39.76,39.76,110400.0,25.6284,25.6413,25.6091,25.6091,110400.0
2006-05-09 11:10:00,39.76,39.78,39.74,39.74,95200.0,25.6091,25.622,25.5962,25.5962,95200.0
2006-05-09 11:20:00,39.74,39.77,39.73,39.75,53000.0,25.5962,25.6155,25.5897,25.6026,53000.0
2006-05-09 11:30:00,39.75,39.78,39.74,39.78,32900.0,25.6026,25.622,25.5962,25.622,32900.0
2006-05-09 11:40:00,39.78,39.81,39.73,39.73,41100.0,25.622,25.6413,25.5897,25.5897,41100.0
2006-05-09 11:50:00,39.73,39.79,39.71,39.74,67700.0,25.5897,25.6284,25.5769,25.5962,67700.0
2006-05-09 12:00:00,39.75,39.76,39.73,39.74,35600.0,25.6026,25.6091,25.5897,25.5962,35600.0
2006-05-09 12:10:00,39.75,39.76,39.68,39.69,39600.0,25.6026,25.6091,25.5575,25.564,39600.0
2006-05-09 12:20:00,39.69,39.7,39.67,39.68,17100.0,25.564,25.5704,25.5511,25.5575,17100.0
2006-05-09 12:30:00,39.68,39.69,39.64,39.67,50100.0,25.5575,25.564,25.5318,25.5511,50100.0
2006-05-09 12:40:00,39.66,39.67,39.63,39.64,24100.0,25.5447,25.5511,25.5253,25.5318,24100.0
2006-05-09 12:50:00,39.64,39.65,39.61,39.64,12200.0,25.5318,25.5382,25.5125,25.5318,12200.0
2006-05-09 13:00:00,39.65,39.66,39.64,39.66,18000.0,25.5382,25.5447,25.5318,25.5447,18000.0
2006-05-09 13:10:00,39.65,39.65,39.62,39.62,27600.0,25.5382,25.5382,25.5189,25.5189,27600.0
2006-05-09 13:20:00,39.62,39.62,39.53,39.6,61200.0,25.5189,25.5189,25.4609,25.506,61200.0
2006-05-09 13:30:00,39.6,39.66,39.59,39.65,37800.0,25.506,25.5447,25.4996,25.5382,37800.0
2006-05-09 13:40:00,39.65,39.65,39.6,39.6,26800.0,25.5382,25.5382,25.506,25.506,26800.0
2006-05-09 13:50:00,39.6,39.61,39.58,39.58,42400.0,25.506,25.5125,25.4931,25.4931,42400.0
2006-05-09 14:00:00,39.6,39.6,39.56,39.56,28500.0,25.506,25.506,25.4803,25.4803,28500.0
2006-05-09 14:10:00,39.56,39.57,39.54,39.54,32900.0,25.4803,25.4867,25.4674,25.4674,32900.0
2006-05-09 14:20:00,39.54,39.58,39.5,39.5,57200.0,25.4674,25.4931,25.4416,25.4416,57200.0
2006-05-09 14:30:00,39.49,39.5,39.46,39.5,31900.0,25.4352,25.4416,25.4158,25.4416,31900.0
2006-05-09 14:40:00,39.49,39.53,39.49,39.53,16600.0,25.4352,25.4609,25.4352,25.4609,16600.0
2006-05-09 14:50:00,39.52,39.52,39.44,39.45,46800.0,25.4545,25.4545,25.403,25.4094,46800.0
2006-05-09 15:00:00,39.44,39.49,39.44,39.49,43100.0,25.403,25.4352,25.403,25.4352,43100.0
2006-05-09 15:10:00,39.49,39.52,39.47,39.51,494400.0,25.4352,25.4545,25.4223,25.448,494400.0
2006-05-09 15:20:00,39.51,39.53,39.5,39.5,50000.0,25.448,25.4609,25.4416,25.4416,50000.0
2006-05-09 15:30:00,39.5,39.56,39.5,39.55,119600.0,25.4416,25.4803,25.4416,25.4738,119600.0
2006-05-09 15:40:00,39.56,39.62,39.55,39.62,57300.0,25.4803,25.5189,25.4738,25.5189,57300.0
2006-05-09 15:50:00,39.62,39.64,39.6,39.61,102800.0,25.5189,25.5318,25.506,25.5125,102800.0
2006-05-10 09:30:00,39.56,39.69,39.52,39.66,181600.0,25.4803,25.564,25.4545,25.5447,181600.0
2006-05-10 09:40:00,39.67,39.82,39.54,39.73,166200.0,25.5511,25.6477,25.4674,25.5897,166200.0
2006-05-10 09:50:00,39.73,39.76,39.56,39.7,99900.0,25.5897,25.6091,25.4803,25.5704,99900.0
2006-05-10 10:00:00,39.69,39.74,39.54,39.65,80000.0,25.564,25.5962,25.4674,25.5382,80000.0
2006-05-10 10:10:00,39.65,39.72,39.59,39.63,87100.0,25.5382,25.5833,25.4996,25.5253,87100.0
2006-05-10 10:20:00,39.64,39.66,39.58,39.64,62200.0,25.5318,25.5447,25.4931,25.5318,62200.0
2006-05-10 10:30:00,39.64,39.7,39.63,39.69,30600.0,25.5318,25.5704,25.5253,25.564,30600.0
2006-05-10 10:40:00,39.72,39.73,39.68,39.71,45400.0,25.5833,25.5897,25.5575,25.5769,45400.0
2006-05-10 10:50:00,39.71,39.72,39.63,39.65,45600.0,25.5769,25.5833,25.5253,25.5382,45600.0
2006-05-10 11:00:00,39.63,39.73,39.63,39.71,116900.0,25.5253,25.5897,25.5253,25.5769,116900.0
2006-05-10 11:10:00,39.71,39.73,39.66,39.7,43000.0,25.5769,25.5897,25.5447,25.5704,43000.0
2006-05-10 11:20:00,39.7,39.7,39.61,39.62,74600.0,25.5704,25.5704,25.5125,25.5189,74600.0
2006-05-10 11:30:00,39.63,39.66,39.63,39.63,86300.0,25.5253,25.5447,25.5253,25.5253,86300.0
2006-05-10 11:40:00,39.65,39.66,39.62,39.62,36300.0,25.5382,25.5447,25.5189,25.5189,36300.0
2006-05-10 11:50:00,39.62,39.66,39.62,39.64,43300.0,25.5189,25.5447,25.5189,25.5318,43300.0
2006-05-10 12:00:00,39.64,39.72,39.63,39.71,18800.0,25.5318,25.5833,25.5253,25.5769,18800.0
2006-05-10 12:10:00,39.72,39.85,39.72,39.8,50800.0,25.5833,25.667,25.5833,25.6348,50800.0
2006-05-10 12:20:00,39.79,39.85,39.78,39.84,29200.0,25.6284,25.667,25.622,25.6606,29200.0
2006-05-10 12:30:00,39.84,39.89,39.83,39.85,30800.0,25.6606,25.6928,25.6542,25.667,30800.0
2006-05-10 12:40:00,39.85,39.9,39.84,39.9,36800.0,25.667,25.6992,25.6606,25.6992,36800.0
2006-05-10 12:50:00,39.9,39.95,39.89,39.94,20500.0,25.6992,25.7314,25.6928,25.725,20500.0
2006-05-10 13:00:00,39.95,39.95,39.89,39.89,42400.0,25.7314,25.7314,25.6928,25.6928,42400.0
2006-05-10 13:10:00,39.89,39.95,39.88,39.94,24900.0,25.6928,25.7314,25.6864,25.725,24900.0
2006-05-10 13:20:00,39.94,39.96,39.9,39.92,27000.0,25.725,25.7379,25.6992,25.7121,27000.0
2006-05-10 13:30:00,39.92,39.96,39.9,39.96,16800.0,25.7121,25.7379,25.6992,25.7379,16800.0
2006-05-10 13:40:00,39.96,40.0,39.95,39.97,27900.0,25.7379,25.7637,25.7314,25.7443,27900.0
2006-05-10 13:50:00,39.98,40.03,39.98,39.99,47500.0,25.7508,25.783,25.7508,25.7572,47500.0
2006-05-10 14:00:00,40.0,40.03,39.94,40.01,35000.0,25.7637,25.783,25.725,25.7701,35000.0
2006-05-10 14:10:00,40.01,40.08,39.86,39.99,90400.0,25.7701,25.8152,25.6735,25.7572,90400.0
2006-05-10 14:20:00,39.99,40.02,39.85,39.87,73600.0,25.7572,25.7765,25.667,25.6799,73600.0
2006-05-10 14:30:00,39.87,40.0,39.86,39.98,52400.0,25.6799,25.7637,25.6735,25.7508,52400.0
2006-05-10 14:40:00,39.98,40.08,39.92,40.04,73100.0,25.7508,25.8152,25.7121,25.7894,73100.0
2006-05-10 14:50:00,40.02,40.06,39.99,40.06,38200.0,25.7765,25.8023,25.7572,25.8023,38200.0
2006-05-10 15:00:00,40.05,40.13,40.05,40.13,31000.0,25.7959,25.8474,25.7959,25.8474,31000.0
2006-05-10 15:10:00,40.12,40.21,40.11,40.21,62400.0,25.8409,25.8989,25.8345,25.8989,62400.0
2006-05-10 15:20:00,40.21,40.26,40.18,40.23,62600.0,25.8989,25.9311,25.8796,25.9118,62600.0
2006-05-10 15:30:00,40.23,40.28,40.22,40.25,82400.0,25.9118,25.944,25.9054,25.9247,82400.0
2006-05-10 15:40:00,40.25,40.26,40.12,40.14,79100.0,25.9247,25.9311,25.8409,25.8538,79100.0
2006-05-10 15:50:00,40.13,40.23,40.12,40.2,95600.0,25.8474,25.9118,25.8409,25.8925,95600.0
2006-05-11 09:30:00,39.96,39.99,39.82,39.92,59200.0,25.7379,25.7572,25.6477,25.7121,59200.0
2006-05-11 09:40:00,39.93,39.97,39.7,39.71,73500.0,25.7186,25.7443,25.5704,25.5769,73500.0
2006-05-11 09:50:00,39.71,39.74,39.63,39.67,101800.0,25.5769,25.5962,25.5253,25.5511,101800.0
2006-05-11 10:00:00,39.66,39.79,39.63,39.73,91700.0,25.5447,25.6284,25.5253,25.5897,91700.0
2006-05-11 10:10:00,39.73,39.76,39.7,39.73,29700.0,25.5897,25.6091,25.5704,25.5897,29700.0
2006-05-11 10:20:00,39.74,39.87,39.73,39.86,56400.0,25.5962,25.6799,25.5897,25.6735,56400.0
2006-05-11 10:30:00,39.87,39.9,39.72,39.76,83400.0,25.6799,25.6992,25.5833,25.6091,83400.0
2006-05-11 10:40:00,39.75,39.75,39.65,39.67,49700.0,25.6026,25.6026,25.5382,25.5511,49700.0
2006-05-11 10:50:00,39.67,39.7,39.56,39.56,39600.0,25.5511,25.5704,25.4803,25.4803,39600.0
2006-05-11 11:00:00,39.56,39.64,39.55,39.62,39700.0,25.4803,25.5318,25.4738,25.5189,39700.0
2006-05-11 11:10:00,39.62,39.63,39.59,39.62,59800.0,25.5189,25.5253,25.4996,25.5189,59800.0
2006-05-11 11:20:00,39.63,39.64,39.53,39.54,83700.0,25.5253,25.5318,25.4609,25.4674,83700.0
2006-05-11 11:30:00,39.54,39.62,39.54,39.59,45000.0,25.4674,25.5189,25.4674,25.4996,45000.0
2006-05-11 11:40:00,39.59,39.6,39.57,39.59,32500.0,25.4996,25.506,25.4867,25.4996,32500.0
2006-05-11 11:50:00,39.58,39.58,39.46,39.47,62400.0,25.4931,25.4931,25.4158,25.4223,62400.0
2006-05-11 12:00:00,39.48,39.48,39.4,39.4,46100.0,25.4287,25.4287,25.3772,25.3772,46100.0
2006-05-11 12:10:00,39.41,39.42,39.32,39.33,72400.0,25.3836,25.3901,25.3257,25.3321,72400.0
2006-05-11 12:20:00,39.32,39.34,39.31,39.34,13300.0,25.3257,25.3386,25.3192,25.3386,13300.0
2006-05-11 12:30:00,39.35,39.46,39.33,39.45,32600.0,25.345,25.4158,25.3321,25.4094,32600.0
2006-05-11 12:40:00,39.45,39.47,39.44,39.47,21300.0,25.4094,25.4223,25.403,25.4223,21300.0
2006-05-11 12:50:00,39.47,39.54,39.46,39.53,14000.0,25.4223,25.4674,25.4158,25.4609,14000.0
2006-05-11 13:00:00,39.53,39.53,39.44,39.44,29300.0,25.4609,25.4609,25.403,25.403,29300.0
2006-05-11 13:10:00,39.44,39.44,39.33,39.36,35400.0,25.403,25.403,25.3321,25.3514,35400.0
2006-05-11 13:20:00,39.36,39.41,39.35,39.38,18100.0,25.3514,25.3836,25.345,25.3643,18100.0
2006-05-11 13:30:00,39.4,39.4,39.3,39.31,37100.0,25.3772,25.3772,25.3128,25.3192,37100.0
2006-05-11 13:40:00,39.31,39.37,39.3,39.35,41300.0,25.3192,25.3579,25.3128,25.345,41300.0
2006-05-11 13:50:00,39.35,39.43,39.35,39.43,25900.0,25.345,25.3965,25.345,25.3965,25900.0
2006-05-11 14:00:00,39.42,39.47,39.42,39.46,20900.0,25.3901,25.4223,25.3901,25.4158,20900.0
2006-05-11 14:10:00,39.45,39.46,39.36,39.37,13800.0,25.4094,25.4158,25.3514,25.3579,13800.0
2006-05-11 14:20:00,39.37,39.4,39.36,39.37,26900.0,25.3579,25.3772,25.3514,25.3579,26900.0
2006-05-11 14:30:00,39.37,39.37,39.33,39.36,33100.0,25.3579,25.3579,25.3321,25.3514,33100.0
2006-05-11 14:40:00,39.36,39.37,39.34,39.34,35800.0,25.3514,25.3579,25.3386,25.3386,35800.0
2006-05-11 14:50:00,39.34,39.35,39.28,39.31,72300.0,25.3386,25.345,25.2999,25.3192,72300.0
2006-05-11 15:00:00,39.33,39.34,39.28,39.29,40100.0,25.3321,25.3386,25.2999,25.3063,40100.0
2006-05-11 15:10:00,39.3,39.4,39.29,39.33,35800.0,25.3128,25.3772,25.3063,25.3321,35800.0
2006-05-11 15:20:00,39.32,39.34,39.28,39.28,28000.0,25.3257,25.3386,25.2999,25.2999,28000.0
2006-05-11 15:30:00,39.28,39.35,39.26,39.35,41100.0,25.2999,25.345,25.287,25.345,41100.0
2006-05-11 15:40:00,39.34,39.37,39.3,39.35,45900.0,25.3386,25.3579,25.3128,25.345,45900.0
2006-05-11 15:50:00,39.35,39.4,39.35,39.35,50100.0,25.345,25.3772,25.345,25.345,50100.0
2006-05-12 09:30:00,39.2,39.35,39.15,39.35,100300.0,25.2484,25.345,25.2162,25.345,100300.0
2006-05-12 09:40:00,39.35,39.35,39.17,39.27,106900.0,25.345,25.345,25.2291,25.2935,106900.0
2006-05-12 09:50:00,39.28,39.35,39.18,39.34,67300.0,25.2999,25.345,25.2355,25.3386,67300.0
2006-05-12 10:00:00,39.34,39.48,39.3,39.37,70900.0,25.3386,25.4287,25.3128,25.3579,70900.0
2006-05-12 10:10:00,39.39,39.46,39.27,39.27,304400.0,25.3708,25.4158,25.2935,25.2935,304400.0
2006-05-12 10:20:00,39.26,39.39,39.24,39.33,23500.0,25.287,25.3708,25.2741,25.3321,23500.0
2006-05-12 10:30:00,39.34,39.45,39.33,39.44,25500.0,25.3386,25.4094,25.3321,25.403,25500.0
2006-05-12 10:40:00,39.44,39.5,39.38,39.4,36200.0,25.403,25.4416,25.3643,25.3772,36200.0
2006-05-12 10:50:00,39.4,39.47,39.38,39.43,34000.0,25.3772,25.4223,25.3643,25.3965,34000.0
2006-05-12 11:00:00,39.44,39.5,39.42,39.42,19500.0,25.403,25.4416,25.3901,25.3901,19500.0
2006-05-12 11:10:00,39.42,39.44,39.32,39.43,21900.0,25.3901,25.403,25.3257,25.3965,21900.0
2006-05-12 11:20:00,39.43,39.55,39.43,39.46,33500.0,25.3965,25.4738,25.3965,25.4158,33500.0
2006-05-12 11:30:00,39.46,39.46,39.34,39.35,23300.0,25.4158,25.4158,25.3386,25.345,23300.0
2006-05-12 11:40:00,39.35,39.38,39.31,39.31,25900.0,25.345,25.3643,25.3192,25.3192,25900.0
2006-05-12 11:50:00,39.31,39.31,39.26,39.3,20400.0,25.3192,25.3192,25.287,25.3128,20400.0
2006-05-12 12:00:00,39.28,39.41,39.28,39.29,18500.0,25.2999,25.3836,25.2999,25.3063,18500.0
2006-05-12 12:10:00,39.31,39.31,39.26,39.26,11600.0,25.3192,25.3192,25.287,25.287,11600.0
2006-05-12 12:20:00,39.26,39.26,39.21,39.22,32300.0,25.287,25.287,25.2548,25.2613,32300.0
2006-05-12 12:30:00,39.21,39.24,39.17,39.18,62000.0,25.2548,25.2741,25.2291,25.2355,62000.0
2006-05-12 12:40:00,39.18,39.24,39.16,39.19,26900.0,25.2355,25.2741,25.2226,25.2419,26900.0
2006-05-12 12:50:00,39.18,39.19,39.08,39.12,40000.0,25.2355,25.2419,25.1711,25.1969,40000.0
2006-05-12 13:00:00,39.13,39.18,39.07,39.16,26800.0,25.2033,25.2355,25.1646,25.2226,26800.0
2006-05-12 13:10:00,39.15,39.19,39.12,39.19,22700.0,25.2162,25.2419,25.1969,25.2419,22700.0
2006-05-12 13:20:00,39.19,39.24,39.16,39.16,14900.0,25.2419,25.2741,25.2226,25.2226,14900.0
2006-05-12 13:30:00,39.16,39.23,39.16,39.19,12100.0,25.2226,25.2677,25.2226,25.2419,12100.0
2006-05-12 13:40:00,39.18,39.18,39.15,39.15,14700.0,25.2355,25.2355,25.2162,25.2162,14700.0
2006-05-12 13:50:00,39.16,39.21,39.15,39.17,22700.0,25.2226,25.2548,25.2162,25.2291,22700.0
2006-05-12 14:00:00,39.17,39.26,39.17,39.25,19800.0,25.2291,25.287,25.2291,25.2806,19800.0
2006-05-12 14:10:00,39.24,39.39,39.24,39.33,29800.0,25.2741,25.3708,25.2741,25.3321,29800.0
2006-05-12 14:20:00,39.32,39.35,39.31,39.33,21900.0,25.3257,25.345,25.3192,25.3321,21900.0
2006-05-12 14:30:00,39.33,39.33,39.27,39.32,32100.0,25.3321,25.3321,25.2935,25.3257,32100.0
2006-05-12 14:40:00,39.33,39.35,39.3,39.32,20700.0,25.3321,25.345,25.3128,25.3257,20700.0
2006-05-12 14:50:00,39.31,39.32,39.25,39.25,36400.0,25.3192,25.3257,25.2806,25.2806,36400.0
2006-05-12 15:00:00,39.26,39.3,39.23,39.25,34900.0,25.287,25.3128,25.2677,25.2806,34900.0
2006-05-12 15:10:00,39.25,39.32,39.25,39.32,40200.0,25.2806,25.3257,25.2806,25.3257,40200.0
2006-05-12 15:20:00,39.31,39.31,39.27,39.28,33400.0,25.3192,25.3192,25.2935,25.2999,33400.0
2006-05-12 15:30:00,39.28,39.31,39.27,39.31,77400.0,25.2999,25.3192,25.2935,25.3192,77400.0
2006-05-12 15:40:00,39.3,39.32,39.3,39.3,112500.0,25.3128,25.3257,25.3128,25.3128,112500.0
2006-05-12 15:50:00,39.3,39.31,39.24,39.27,120400.0,25.3128,25.3192,25.2741,25.2935,120400.0
2006-05-15 09:30:00,39.31,39.41,39.31,39.38,41100.0,25.3192,25.3836,25.3192,25.3643,41100.0
2006-05-15 09:40:00,39.37,39.5,39.36,39.44,26000.0,25.3579,25.4416,25.3514,25.403,26000.0
2006-05-15 09:50:00,39.42,39.44,39.25,39.3,41700.0,25.3901,25.403,25.2806,25.3128,41700.0
2006-05-15 10:00:00,39.3,39.39,39.25,39.39,50100.0,25.3128,25.3708,25.2806,25.3708,50100.0
2006-05-15 10:10:00,39.39,39.42,39.29,39.42,29100.0,25.3708,25.3901,25.3063,25.3901,29100.0
2006-05-15 10:20:00,39.41,39.41,39.28,39.35,43500.0,25.3836,25.3836,25.2999,25.345,43500.0
2006-05-15 10:30:00,39.32,39.45,39.28,39.39,52700.0,25.3257,25.4094,25.2999,25.3708,52700.0
2006-05-15 10:40:00,39.38,39.4,39.3,39.3,44400.0,25.3643,25.3772,25.3128,25.3128,44400.0
2006-05-15 10:50:00,39.3,39.41,39.29,39.36,50500.0,25.3128,25.3836,25.3063,25.3514,50500.0
2006-05-15 11:00:00,39.36,39.4,39.34,39.37,42100.0,25.3514,25.3772,25.3386,25.3579,42100.0
2006-05-15 11:10:00,39.37,39.4,39.35,39.38,36400.0,25.3579,25.3772,25.345,25.3643,36400.0
2006-05-15 11:20:00,39.37,39.38,39.27,39.29,20300.0,25.3579,25.3643,25.2935,25.3063,20300.0
2006-05-15 11:30:00,39.28,39.32,39.25,39.26,36600.0,25.2999,25.3257,25.2806,25.287,36600.0
2006-05-15 11:40:00,39.25,39.31,39.25,39.29,29400.0,25.2806,25.3192,25.2806,25.3063,29400.0
2006-05-15 11:50:00,39.31,39.39,39.29,39.39,20800.0,25.3192,25.3708,25.3063,25.3708,20800.0
2006-05-15 12:00:00,39.37,39.4,39.26,39.27,27500.0,25.3579,25.3772,25.287,25.2935,27500.0
2006-05-15 12:10:00,39.26,39.28,39.25,39.27,13100.0,25.287,25.2999,25.2806,25.2935,13100.0
2006-05-15 12:20:00,39.27,39.29,39.26,39.28,11800.0,25.2935,25.3063,25.287,25.2999,11800.0
2006-05-15 12:30:00,39.26,39.32,39.26,39.3,24200.0,25.287,25.3257,25.287,25.3128,24200.0
2006-05-15 12:40:00,39.29,39.3,39.23,39.24,20200.0,25.3063,25.3128,25.2677,25.2741,20200.0
2006-05-15 12:50:00,39.23,39.24,39.2,39.22,18800.0,25.2677,25.2741,25.2484,25.2613,18800.0
2006-05-15 13:00:00,39.21,39.27,39.2,39.21,25200.0,25.2548,25.2935,25.2484,25.2548,25200.0
2006-05-15 13:10:00,39.22,39.26,39.2,39.21,60200.0,25.2613,25.287,25.2484,25.2548,60200.0
2006-05-15 13:20:00,39.2,39.2,39.08,39.16,169200.0,25.2484,25.2484,25.1711,25.2226,169200.0
2006-05-15 13:30:00,39.15,39.16,39.11,39.12,16500.0,25.2162,25.2226,25.1904,25.1969,16500.0
2006-05-15 13:40:00,39.13,39.13,39.03,39.06,26400.0,25.2033,25.2033,25.1389,25.1582,26400.0
2006-05-15 13:50:00,39.06,39.17,39.0,39.17,19700.0,25.1582,25.2291,25.1196,25.2291,19700.0
2006-05-15 14:00:00,39.18,39.2,39.14,39.14,29300.0,25.2355,25.2484,25.2097,25.2097,29300.0
2006-05-15 14:10:00,39.14,39.16,39.01,39.06,59100.0,25.2097,25.2226,25.126,25.1582,59100.0
2006-05-15 14:20:00,39.07,39.15,39.07,39.15,25500.0,25.1646,25.2162,25.1646,25.2162,25500.0
2006-05-15 14:30:00,39.16,39.2,39.15,39.19,32800.0,25.2226,25.2484,25.2162,25.2419,32800.0
2006-05-15 14:40:00,39.19,39.19,39.09,39.11,37100.0,25.2419,25.2419,25.1775,25.1904,37100.0
2006-05-15 14:50:00,39.11,39.15,39.09,39.12,58500.0,25.1904,25.2162,25.1775,25.1969,58500.0
2006-05-15 15:00:00,39.1,39.2,39.08,39.18,41300.0,25.184,25.2484,25.1711,25.2355,41300.0
2006-05-15 15:10:00,39.18,39.32,39.17,39.32,46500.0,25.2355,25.3257,25.2291,25.3257,46500.0
2006-05-15 15:20:00,39.32,39.33,39.24,39.25,31700.0,25.3257,25.3321,25.2741,25.2806,31700.0
2006-05-15 15:30:00,39.24,39.27,39.22,39.23,46000.0,25.2741,25.2935,25.2613,25.2677,46000.0
2006-05-15 15:40:00,39.23,39.32,39.21,39.27,63700.0,25.2677,25.3257,25.2548,25.2935,63700.0
2006-05-15 15:50:00,39.27,39.31,39.22,39.24,145500.0,25.2935,25.3192,25.2613,25.2741,145500.0
2006-05-16 09:30:00,39.45,39.45,39.28,39.35,53100.0,25.4094,25.4094,25.2999,25.345,53100.0
2006-05-16 09:40:00,39.34,39.37,39.33,39.34,37600.0,25.3386,25.3579,25.3321,25.3386,37600.0
2006-05-16 09:50:00,39.35,39.36,39.3,39.31,24400.0,25.345,25.3514,25.3128,25.3192,24400.0
2006-05-16 10:00:00,39.31,39.37,39.3,39.35,36300.0,25.3192,25.3579,25.3128,25.345,36300.0
2006-05-16 10:10:00,39.35,39.38,39.31,39.37,31500.0,25.345,25.3643,25.3192,25.3579,31500.0
2006-05-16 10:20:00,39.37,39.4,39.35,39.35,45000.0,25.3579,25.3772,25.345,25.345,45000.0
2006-05-16 10:30:00,39.35,39.37,39.33,39.35,197300.0,25.345,25.3579,25.3321,25.345,197300.0
2006-05-16 10:40:00,39.34,39.36,39.3,39.3,68900.0,25.3386,25.3514,25.3128,25.3128,68900.0
2006-05-16 10:50:00,39.29,39.3,39.21,39.22,86500.0,25.3063,25.3128,25.2548,25.2613,86500.0
2006-05-16 11:00:00,39.22,39.3,39.16,39.17,106400.0,25.2613,25.3128,25.2226,25.2291,106400.0
2006-05-16 11:10:00,39.16,39.18,39.07,39.08,72800.0,25.2226,25.2355,25.1646,25.1711,72800.0
2006-05-16 11:20:00,39.07,39.09,39.03,39.06,82500.0,25.1646,25.1775,25.1389,25.1582,82500.0
2006-05-16 11:30:00,39.06,39.06,39.0,39.01,81600.0,25.1582,25.1582,25.1196,25.126,81600.0
2006-05-16 11:40:00,39.01,39.01,38.92,38.94,68100.0,25.126,25.126,25.068,25.0809,68100.0
2006-05-16 11:50:00,38.94,39.01,38.89,38.99,69400.0,25.0809,25.126,25.0487,25.1131,69400.0
2006-05-16 12:00:00,38.99,39.03,38.97,39.0,61900.0,25.1131,25.1389,25.1002,25.1196,61900.0
2006-05-16 12:10:00,39.01,39.04,38.98,38.99,32400.0,25.126,25.1453,25.1067,25.1131,32400.0
2006-05-16 12:20:00,38.99,39.02,38.97,39.01,51300.0,25.1131,25.1324,25.1002,25.126,51300.0
2006-05-16 12:30:00,39.01,39.08,39.01,39.06,42900.0,25.126,25.1711,25.126,25.1582,42900.0
2006-05-16 12:40:00,39.06,39.06,38.99,38.99,32300.0,25.1582,25.1582,25.1131,25.1131,32300.0
2006-05-16 12:50:00,38.98,39.09,38.98,39.09,58500.0,25.1067,25.1775,25.1067,25.1775,58500.0
2006-05-16 13:00:00,39.09,39.1,39.0,39.08,70100.0,25.1775,25.184,25.1196,25.1711,70100.0
2006-05-16 13:10:00,39.07,39.11,39.02,39.03,52700.0,25.1646,25.1904,25.1324,25.1389,52700.0
2006-05-16 13:20:00,39.03,39.05,39.01,39.03,79800.0,25.1389,25.1518,25.126,25.1389,79800.0
2006-05-16 13:30:00,39.04,39.06,38.98,39.05,69800.0,25.1453,25.1582,25.1067,25.1518,69800.0
2006-05-16 13:40:00,39.05,39.06,38.97,38.99,66100.0,25.1518,25.1582,25.1002,25.1131,66100.0
2006-05-16 13:50:00,38.98,39.02,38.95,39.0,67600.0,25.1067,25.1324,25.0874,25.1196,67600.0
2006-05-16 14:00:00,39.0,39.01,38.97,39.0,46000.0,25.1196,25.126,25.1002,25.1196,46000.0
2006-05-16 14:10:00,38.99,38.99,38.89,38.89,49900.0,25.1131,25.1131,25.0487,25.0487,49900.0
2006-05-16 14:20:00,38.89,38.9,38.84,38.88,84000.0,25.0487,25.0552,25.0165,25.0423,84000.0
2006-05-16 14:30:00,38.88,38.92,38.88,38.91,64800.0,25.0423,25.068,25.0423,25.0616,64800.0
2006-05-16 14:40:00,38.92,38.95,38.91,38.95,19900.0,25.068,25.0874,25.0616,25.0874,19900.0
2006-05-16 14:50:00,38.96,38.96,38.9,38.91,42900.0,25.0938,25.0938,25.0552,25.0616,42900.0
2006-05-16 15:00:00,38.91,38.93,38.89,38.9,106400.0,25.0616,25.0745,25.0487,25.0552,106400.0
2006-05-16 15:10:00,38.9,38.92,38.8,38.86,106800.0,25.0552,25.068,24.9907,25.0294,106800.0
2006-05-16 15:20:00,38.87,38.87,38.77,38.78,103500.0,25.0358,25.0358,24.9714,24.9779,103500.0
2006-05-16 15:30:00,38.79,38.8,38.75,38.76,159200.0,24.9843,24.9907,24.9585,24.965,159200.0
2006-05-16 15:40:00,38.76,38.82,38.76,38.82,134200.0,24.965,25.0036,24.965,25.0036,134200.0
2006-05-16 15:50:00,38.81,38.82,38.75,38.77,174000.0,24.9972,25.0036,24.9585,24.9714,174000.0
2006-05-17 09:30:00,38.57,38.77,38.53,38.74,76800.0,24.8426,24.9714,24.8168,24.9521,76800.0
2006-05-17 09:40:00,38.73,39.0,38.68,39.0,89600.0,24.9457,25.1196,24.9135,25.1196,89600.0
2006-05-17 09:50:00,38.98,39.11,38.88,38.96,117000.0,25.1067,25.1904,25.0423,25.0938,117000.0
2006-05-17 10:00:00,38.95,38.98,38.87,38.88,73000.0,25.0874,25.1067,25.0358,25.0423,73000.0
2006-05-17 10:10:00,38.87,39.0,38.87,38.98,59800.0,25.0358,25.1196,25.0358,25.1067,59800.0
2006-05-17 10:20:00,38.98,39.04,38.93,38.99,82600.0,25.1067,25.1453,25.0745,25.1131,82600.0
2006-05-17 10:30:00,38.98,39.04,38.95,38.96,88800.0,25.1067,25.1453,25.0874,25.0938,88800.0
2006-05-17 10:40:00,38.95,39.01,38.92,38.97,55500.0,25.0874,25.126,25.068,25.1002,55500.0
2006-05-17 10:50:00,38.96,39.0,38.9,38.93,71900.0,25.0938,25.1196,25.0552,25.0745,71900.0
2006-05-17 11:00:00,38.93,38.97,38.82,38.84,79000.0,25.0745,25.1002,25.0036,25.0165,79000.0
2006-05-17 11:10:00,38.84,38.85,38.72,38.73,59900.0,25.0165,25.0229,24.9392,24.9457,59900.0
2006-05-17 11:20:00,38.73,38.74,38.53,38.54,64700.0,24.9457,24.9521,24.8168,24.8233,64700.0
2006-05-17 11:30:00,38.53,38.63,38.49,38.61,87000.0,24.8168,24.8812,24.7911,24.8684,87000.0
2006-05-17 11:40:00,38.6,38.63,38.56,38.57,54300.0,24.8619,24.8812,24.8362,24.8426,54300.0
2006-05-17 11:50:00,38.58,38.59,38.53,38.54,80500.0,24.849,24.8555,24.8168,24.8233,80500.0
2006-05-17 12:00:00,38.54,38.63,38.5,38.63,81900.0,24.8233,24.8812,24.7975,24.8812,81900.0
2006-05-17 12:10:00,38.62,38.64,38.53,38.56,61500.0,24.8748,24.8877,24.8168,24.8362,61500.0
2006-05-17 12:20:00,38.56,38.57,38.43,38.43,45700.0,24.8362,24.8426,24.7524,24.7524,45700.0
2006-05-17 12:30:00,38.42,38.48,38.42,38.48,17600.0,24.746,24.7846,24.746,24.7846,17600.0
2006-05-17 12:40:00,38.49,38.53,38.41,38.46,64600.0,24.7911,24.8168,24.7395,24.7718,64600.0
2006-05-17 12:50:00,38.45,38.5,38.4,38.5,52900.0,24.7653,24.7975,24.7331,24.7975,52900.0
2006-05-17 13:00:00,38.49,38.54,38.46,38.46,51700.0,24.7911,24.8233,24.7718,24.7718,51700.0
2006-05-17 13:10:00,38.46,38.51,38.46,38.51,37700.0,24.7718,24.804,24.7718,24.804,37700.0
2006-05-17 13:20:00,38.51,38.54,38.4,38.45,56300.0,24.804,24.8233,24.7331,24.7653,56300.0
2006-05-17 13:30:00,38.45,38.6,38.43,38.6,51700.0,24.7653,24.8619,24.7524,24.8619,51700.0
2006-05-17 13:40:00,38.59,38.61,38.54,38.6,56000.0,24.8555,24.8684,24.8233,24.8619,56000.0
2006-05-17 13:50:00,38.6,38.62,38.56,38.56,63500.0,24.8619,24.8748,24.8362,24.8362,63500.0
2006-05-17 14:00:00,38.56,38.59,38.53,38.54,52400.0,24.8362,24.8555,24.8168,24.8233,52400.0
2006-05-17 14:10:00,38.54,38.55,38.43,38.45,46800.0,24.8233,24.8297,24.7524,24.7653,46800.0
2006-05-17 14:20:00,38.44,38.52,38.44,38.51,46400.0,24.7589,24.8104,24.7589,24.804,46400.0
2006-05-17 14:30:00,38.52,38.53,38.45,38.46,36800.0,24.8104,24.8168,24.7653,24.7718,36800.0
2006-05-17 14:40:00,38.46,38.54,38.45,38.5,55300.0,24.7718,24.8233,24.7653,24.7975,55300.0
2006-05-17 14:50:00,38.51,38.62,38.48,38.56,73000.0,24.804,24.8748,24.7846,24.8362,73000.0
2006-05-17 15:00:00,38.58,38.58,38.53,38.58,67000.0,24.849,24.849,24.8168,24.849,67000.0
2006-05-17 15:10:00,38.58,38.58,38.49,38.53,88100.0,24.849,24.849,24.7911,24.8168,88100.0
2006-05-17 15:20:00,38.52,38.53,38.49,38.5,61200.0,24.8104,24.8168,24.7911,24.7975,61200.0
2006-05-17 15:30:00,38.5,38.51,38.46,38.5,107000.0,24.7975,24.804,24.7718,24.7975,107000.0
2006-05-17 15:40:00,38.5,38.51,38.43,38.44,106500.0,24.7975,24.804,24.7524,24.7589,106500.0
2006-05-17 15:50:00,38.44,38.44,38.35,38.39,87600.0,24.7589,24.7589,24.7009,24.7267,87600.0
2006-05-18 09:30:00,38.45,38.58,38.39,38.44,99000.0,24.7653,24.849,24.7267,24.7589,99000.0
2006-05-18 09:40:00,38.45,38.64,38.43,38.62,65500.0,24.7653,24.8877,24.7524,24.8748,65500.0
2006-05-18 09:50:00,38.62,38.64,38.47,38.55,132900.0,24.8748,24.8877,24.7782,24.8297,132900.0
2006-05-18 10:00:00,38.53,38.61,38.49,38.55,67800.0,24.8168,24.8684,24.7911,24.8297,67800.0
2006-05-18 10:10:00,38.56,38.69,38.54,38.68,54400.0,24.8362,24.9199,24.8233,24.9135,54400.0
2006-05-18 10:20:00,38.67,38.74,38.6,38.65,70100.0,24.907,24.9521,24.8619,24.8941,70100.0
2006-05-18 10:30:00,38.65,38.73,38.61,38.68,62800.0,24.8941,24.9457,24.8684,24.9135,62800.0
2006-05-18 10:40:00,38.71,38.73,38.57,38.59,90000.0,24.9328,24.9457,24.8426,24.8555,90000.0
2006-05-18 10:50:00,38.59,38.61,38.56,38.58,41500.0,24.8555,24.8684,24.8362,24.849,41500.0
2006-05-18 11:00:00,38.57,38.6,38.55,38.59,39000.0,24.8426,24.8619,24.8297,24.8555,39000.0
2006-05-18 11:10:00,38.57,38.63,38.57,38.59,69100.0,24.8426,24.8812,24.8426,24.8555,69100.0
2006-05-18 11:20:00,38.6,38.69,38.54,38.66,52600.0,24.8619,24.9199,24.8233,24.9006,52600.0
2006-05-18 11:30:00,38.66,38.7,38.65,38.7,97800.0,24.9006,24.9263,24.8941,24.9263,97800.0
2006-05-18 11:40:00,38.7,38.71,38.67,38.7,43300.0,24.9263,24.9328,24.907,24.9263,43300.0
2006-05-18 11:50:00,38.7,38.74,38.64,38.67,80100.0,24.9263,24.9521,24.8877,24.907,80100.0
2006-05-18 12:00:00,38.67,38.85,38.64,38.83,45000.0,24.907,25.0229,24.8877,25.0101,45000.0
2006-05-18 12:10:00,38.82,38.88,38.73,38.73,47700.0,25.0036,25.0423,24.9457,24.9457,47700.0
2006-05-18 12:20:00,38.71,38.83,38.7,38.8,45700.0,24.9328,25.0101,24.9263,24.9907,45700.0
2006-05-18 12:30:00,38.81,38.9,38.81,38.83,30200.0,24.9972,25.0552,24.9972,25.0101,30200.0
2006-05-18 12:40:00,38.83,38.9,38.79,38.89,33100.0,25.0101,25.0552,24.9843,25.0487,33100.0
2006-05-18 12:50:00,38.9,38.94,38.89,38.91,57300.0,25.0552,25.0809,25.0487,25.0616,57300.0
2006-05-18 13:00:00,38.9,38.92,38.87,38.88,28500.0,25.0552,25.068,25.0358,25.0423,28500.0
2006-05-18 13:10:00,38.89,38.89,38.79,38.84,70300.0,25.0487,25.0487,24.9843,25.0165,70300.0
2006-05-18 13:20:00,38.85,38.94,38.84,38.91,34900.0,25.0229,25.0809,25.0165,25.0616,34900.0
2006-05-18 13:30:00,38.9,38.92,38.86,38.86,44000.0,25.0552,25.068,25.0294,25.0294,44000.0
2006-05-18 13:40:00,38.86,38.91,38.84,38.9,83300.0,25.0294,25.0616,25.0165,25.0552,83300.0
2006-05-18 13:50:00,38.9,38.97,38.89,38.97,132100.0,25.0552,25.1002,25.0487,25.1002,132100.0
2006-05-18 14:00:00,38.95,38.99,38.94,38.96,28200.0,25.0874,25.1131,25.0809,25.0938,28200.0
2006-05-18 14:10:00,38.96,38.99,38.95,38.95,23400.0,25.0938,25.1131,25.0874,25.0874,23400.0
2006-05-18 14:20:00,38.95,38.97,38.9,38.92,51400.0,25.0874,25.1002,25.0552,25.068,51400.0
2006-05-18 14:30:00,38.92,39.0,38.91,39.0,55500.0,25.068,25.1196,25.0616,25.1196,55500.0
2006-05-18 14:40:00,39.0,39.01,38.9,38.94,73200.0,25.1196,25.126,25.0552,25.0809,73200.0
2006-05-18 14:50:00,38.94,38.96,38.87,38.91,30200.0,25.0809,25.0938,25.0358,25.0616,30200.0
2006-05-18 15:00:00,38.91,38.94,38.89,38.93,18900.0,25.0616,25.0809,25.0487,25.0745,18900.0
2006-05-18 15:10:00,38.93,38.94,38.89,38.89,27900.0,25.0745,25.0809,25.0487,25.0487,27900.0
2006-05-18 15:20:00,38.89,38.94,38.76,38.83,92600.0,25.0487,25.0809,24.965,25.0101,92600.0
2006-05-18 15:30:00,38.83,38.89,38.8,38.8,49300.0,25.0101,25.0487,24.9907,24.9907,49300.0
2006-05-18 15:40:00,38.8,38.81,38.67,38.79,47700.0,24.9907,24.9972,24.907,24.9843,47700.0
2006-05-18 15:50:00,38.8,38.85,38.72,38.72,59000.0,24.9907,25.0229,24.9392,24.9392,59000.0
2006-05-19 09:30:00,39.05,39.08,38.76,38.88,210600.0,25.1518,25.1711,24.965,25.0423,210600.0
2006-05-19 09:40:00,38.88,38.97,38.84,38.87,42500.0,25.0423,25.1002,25.0165,25.0358,42500.0
2006-05-19 09:50:00,38.89,38.97,38.82,38.92,33900.0,25.0487,25.1002,25.0036,25.068,33900.0
2006-05-19 10:00:00,38.92,38.95,38.82,38.84,57300.0,25.068,25.0874,25.0036,25.0165,57300.0
2006-05-19 10:10:00,38.86,38.91,38.83,38.85,26300.0,25.0294,25.0616,25.0101,25.0229,26300.0
2006-05-19 10:20:00,38.87,38.95,38.82,38.95,59600.0,25.0358,25.0874,25.0036,25.0874,59600.0
2006-05-19 10:30:00,38.95,38.99,38.9,38.91,66500.0,25.0874,25.1131,25.0552,25.0616,66500.0
2006-05-19 10:40:00,38.9,38.96,38.85,38.91,58100.0,25.0552,25.0938,25.0229,25.0616,58100.0
2006-05-19 10:50:00,38.91,38.95,38.81,38.85,76000.0,25.0616,25.0874,24.9972,25.0229,76000.0
2006-05-19 11:00:00,38.85,38.88,38.8,38.8,30800.0,25.0229,25.0423,24.9907,24.9907,30800.0
2006-05-19 11:10:00,38.8,38.95,38.72,38.92,96700.0,24.9907,25.0874,24.9392,25.068,96700.0
2006-05-19 11:20:00,38.9,38.95,38.82,38.87,67600.0,25.0552,25.0874,25.0036,25.0358,67600.0
2006-05-19 11:30:00,38.85,38.87,38.7,38.8,81400.0,25.0229,25.0358,24.9263,24.9907,81400.0
2006-05-19 11:40:00,38.81,38.82,38.75,38.78,32300.0,24.9972,25.0036,24.9585,24.9779,32300.0
2006-05-19 11:50:00,38.81,38.85,38.75,38.85,31100.0,24.9972,25.0229,24.9585,25.0229,31100.0
2006-05-19 12:00:00,38.86,38.99,38.84,38.95,39800.0,25.0294,25.1131,25.0165,25.0874,39800.0
2006-05-19 12:10:00,38.95,39.0,38.93,38.97,41200.0,25.0874,25.1196,25.0745,25.1002,41200.0
2006-05-19 12:20:00,38.96,38.99,38.92,38.99,23600.0,25.0938,25.1131,25.068,25.1131,23600.0
2006-05-19 12:30:00,39.0,39.0,38.92,39.0,80500.0,25.1196,25.1196,25.068,25.1196,80500.0
2006-05-19 12:40:00,39.0,39.05,38.96,38.98,71600.0,25.1196,25.1518,25.0938,25.1067,71600.0
2006-05-19 12:50:00,38.98,39.0,38.94,38.95,91800.0,25.1067,25.1196,25.0809,25.0874,91800.0
2006-05-19 13:00:00,38.95,39.01,38.88,39.01,63700.0,25.0874,25.126,25.0423,25.126,63700.0
2006-05-19 13:10:00,39.02,39.05,38.97,39.04,23300.0,25.1324,25.1518,25.1002,25.1453,23300.0
2006-05-19 13:20:00,39.04,39.18,39.03,39.16,47300.0,25.1453,25.2355,25.1389,25.2226,47300.0
2006-05-19 13:30:00,39.15,39.15,39.07,39.09,24200.0,25.2162,25.2162,25.1646,25.1775,24200.0
2006-05-19 13:40:00,39.1,39.19,39.08,39.19,30900.0,25.184,25.2419,25.1711,25.2419,30900.0
2006-05-19 13:50:00,39.2,39.24,39.16,39.18,38000.0,25.2484,25.2741,25.2226,25.2355,38000.0
2006-05-19 14:00:00,39.18,39.22,39.16,39.18,36900.0,25.2355,25.2613,25.2226,25.2355,36900.0
2006-05-19 14:10:00,39.18,39.21,39.11,39.11,39600.0,25.2355,25.2548,25.1904,25.1904,39600.0
2006-05-19 14:20:00,39.11,39.14,39.07,39.14,19800.0,25.1904,25.2097,25.1646,25.2097,19800.0
2006-05-19 14:30:00,39.14,39.15,39.03,39.06,45500.0,25.2097,25.2162,25.1389,25.1582,45500.0
2006-05-19 14:40:00,39.04,39.05,38.96,38.96,27800.0,25.1453,25.1518,25.0938,25.0938,27800.0
2006-05-19 14:50:00,38.96,39.1,38.93,39.04,47800.0,25.0938,25.184,25.0745,25.1453,47800.0
2006-05-19 15:00:00,39.03,39.09,38.98,39.01,33800.0,25.1389,25.1775,25.1067,25.126,33800.0
2006-05-19 15:10:00,38.99,39.0,38.9,38.91,85500.0,25.1131,25.1196,25.0552,25.0616,85500.0
2006-05-19 15:20:00,38.91,38.92,38.83,38.91,51500.0,25.0616,25.068,25.0101,25.0616,51500.0
2006-05-19 15:30:00,38.91,38.96,38.85,38.92,44500.0,25.0616,25.0938,25.0229,25.068,44500.0
2006-05-19 15:40:00,38.92,39.0,38.91,38.95,51300.0,25.068,25.1196,25.0616,25.0874,51300.0
2006-05-19 15:50:00,38.96,39.0,38.95,38.96,58700.0,25.0938,25.1196,25.0874,25.0938,58700.0
2006-05-22 09:30:00,38.71,38.86,38.71,38.84,61400.0,24.9328,25.0294,24.9328,25.0165,61400.0
2006-05-22 09:40:00,38.84,38.84,38.71,38.75,81200.0,25.0165,25.0165,24.9328,24.9585,81200.0
2006-05-22 09:50:00,38.75,38.88,38.72,38.78,70000.0,24.9585,25.0423,24.9392,24.9779,70000.0
2006-05-22 10:00:00,38.77,38.85,38.69,38.85,86900.0,24.9714,25.0229,24.9199,25.0229,86900.0
2006-05-22 10:10:00,38.84,38.87,38.8,38.86,37700.0,25.0165,25.0358,24.9907,25.0294,37700.0
2006-05-22 10:20:00,38.86,38.92,38.77,38.89,71500.0,25.0294,25.068,24.9714,25.0487,71500.0
2006-05-22 10:30:00,38.9,39.25,38.89,39.22,71400.0,25.0552,25.2806,25.0487,25.2613,71400.0
2006-05-22 10:40:00,39.22,39.5,39.21,39.49,53800.0,25.2613,25.4416,25.2548,25.4352,53800.0
2006-05-22 10:50:00,39.5,39.58,39.45,39.46,69700.0,25.4416,25.4931,25.4094,25.4158,69700.0
2006-05-22 11:00:00,39.46,39.5,39.38,39.44,46900.0,25.4158,25.4416,25.3643,25.403,46900.0
2006-05-22 11:10:00,39.45,39.45,39.23,39.27,39900.0,25.4094,25.4094,25.2677,25.2935,39900.0
2006-05-22 11:20:00,39.28,39.36,39.24,39.3,38000.0,25.2999,25.3514,25.2741,25.3128,38000.0
2006-05-22 11:30:00,39.34,39.44,39.28,39.33,41400.0,25.3386,25.403,25.2999,25.3321,41400.0
2006-05-22 11:40:00,39.34,39.35,39.16,39.19,36500.0,25.3386,25.345,25.2226,25.2419,36500.0
2006-05-22 11:50:00,39.19,39.37,39.08,39.31,55000.0,25.2419,25.3579,25.1711,25.3192,55000.0
2006-05-22 12:00:00,39.31,39.49,39.29,39.45,59200.0,25.3192,25.4352,25.3063,25.4094,59200.0
2006-05-22 12:10:00,39.44,39.45,39.31,39.37,29400.0,25.403,25.4094,25.3192,25.3579,29400.0
2006-05-22 12:20:00,39.37,39.38,39.25,39.27,23100.0,25.3579,25.3643,25.2806,25.2935,23100.0
2006-05-22 12:30:00,39.26,39.37,39.21,39.28,53300.0,25.287,25.3579,25.2548,25.2999,53300.0
2006-05-22 12:40:00,39.29,39.36,39.24,39.28,31900.0,25.3063,25.3514,25.2741,25.2999,31900.0
2006-05-22 12:50:00,39.29,39.33,39.15,39.24,38300.0,25.3063,25.3321,25.2162,25.2741,38300.0
2006-05-22 13:00:00,39.26,39.31,39.21,39.25,41500.0,25.287,25.3192,25.2548,25.2806,41500.0
2006-05-22 13:10:00,39.25,39.35,39.22,39.28,36500.0,25.2806,25.345,25.2613,25.2999,36500.0
2006-05-22 13:20:00,39.28,39.37,39.25,39.32,40800.0,25.2999,25.3579,25.2806,25.3257,40800.0
2006-05-22 13:30:00,39.32,39.33,39.19,39.22,38500.0,25.3257,25.3321,25.2419,25.2613,38500.0
2006-05-22 13:40:00,39.22,39.23,39.15,39.18,32700.0,25.2613,25.2677,25.2162,25.2355,32700.0
2006-05-22 13:50:00,39.18,39.19,39.08,39.08,35000.0,25.2355,25.2419,25.1711,25.1711,35000.0
2006-05-22 14:00:00,39.09,39.12,39.01,39.08,38500.0,25.1775,25.1969,25.126,25.1711,38500.0
2006-05-22 14:10:00,39.08,39.28,39.05,39.23,47600.0,25.1711,25.2999,25.1518,25.2677,47600.0
2006-05-22 14:20:00,39.21,39.23,39.11,39.17,36800.0,25.2548,25.2677,25.1904,25.2291,36800.0
2006-05-22 14:30:00,39.18,39.25,39.1,39.25,30500.0,25.2355,25.2806,25.184,25.2806,30500.0
2006-05-22 14:40:00,39.24,39.24,39.13,39.14,33000.0,25.2741,25.2741,25.2033,25.2097,33000.0
2006-05-22 14:50:00,39.13,39.17,39.09,39.15,34200.0,25.2033,25.2291,25.1775,25.2162,34200.0
2006-05-22 15:00:00,39.15,39.21,39.11,39.2,41600.0,25.2162,25.2548,25.1904,25.2484,41600.0
2006-05-22 15:10:00,39.2,39.23,39.17,39.2,63100.0,25.2484,25.2677,25.2291,25.2484,63100.0
2006-05-22 15:20:00,39.2,39.35,39.18,39.33,51600.0,25.2484,25.345,25.2355,25.3321,51600.0
2006-05-22 15:30:00,39.33,39.4,39.29,39.4,60100.0,25.3321,25.3772,25.3063,25.3772,60100.0
2006-05-22 15:40:00,39.4,39.42,39.35,39.37,83500.0,25.3772,25.3901,25.345,25.3579,83500.0
2006-05-22 15:50:00,39.36,39.36,39.22,39.22,52600.0,25.3514,25.3514,25.2613,25.2613,52600.0
2006-05-23 09:30:00,39.41,39.47,39.2,39.2,70900.0,25.3836,25.4223,25.2484,25.2484,70900.0
2006-05-23 09:40:00,39.18,39.25,39.06,39.12,35700.0,25.2355,25.2806,25.1582,25.1969,35700.0
2006-05-23 09:50:00,39.14,39.29,39.07,39.28,144100.0,25.2097,25.3063,25.1646,25.2999,144100.0
2006-05-23 10:00:00,39.3,39.39,39.29,39.34,174600.0,25.3128,25.3708,25.3063,25.3386,174600.0
2006-05-23 10:10:00,39.34,39.37,39.3,39.33,55000.0,25.3386,25.3579,25.3128,25.3321,55000.0
2006-05-23 10:20:00,39.32,39.44,39.32,39.33,46500.0,25.3257,25.403,25.3257,25.3321,46500.0
2006-05-23 10:30:00,39.33,39.41,39.33,39.41,63200.0,25.3321,25.3836,25.3321,25.3836,63200.0
2006-05-23 10:40:00,39.41,39.41,39.31,39.31,32300.0,25.3836,25.3836,25.3192,25.3192,32300.0
2006-05-23 10:50:00,39.31,39.31,39.25,39.27,24900.0,25.3192,25.3192,25.2806,25.2935,24900.0
2006-05-23 11:00:00,39.27,39.29,39.19,39.19,39900.0,25.2935,25.3063,25.2419,25.2419,39900.0
2006-05-23 11:10:00,39.19,39.24,39.15,39.22,54400.0,25.2419,25.2741,25.2162,25.2613,54400.0
2006-05-23 11:20:00,39.23,39.23,39.16,39.2,24200.0,25.2677,25.2677,25.2226,25.2484,24200.0
2006-05-23 11:30:00,39.19,39.29,39.18,39.22,28800.0,25.2419,25.3063,25.2355,25.2613,28800.0
2006-05-23 11:40:00,39.21,39.25,39.19,39.2,18000.0,25.2548,25.2806,25.2419,25.2484,18000.0
2006-05-23 11:50:00,39.2,39.21,39.14,39.15,13800.0,25.2484,25.2548,25.2097,25.2162,13800.0
2006-05-23 12:00:00,39.16,39.22,39.15,39.2,25800.0,25.2226,25.2613,25.2162,25.2484,25800.0
2006-05-23 12:10:00,39.2,39.24,39.2,39.24,18000.0,25.2484,25.2741,25.2484,25.2741,18000.0
2006-05-23 12:20:00,39.25,39.25,39.17,39.19,17900.0,25.2806,25.2806,25.2291,25.2419,17900.0
2006-05-23 12:30:00,39.2,39.24,39.19,39.24,21200.0,25.2484,25.2741,25.2419,25.2741,21200.0
2006-05-23 12:40:00,39.24,39.28,39.24,39.27,11100.0,25.2741,25.2999,25.2741,25.2935,11100.0
2006-05-23 12:50:00,39.27,39.27,39.19,39.19,25500.0,25.2935,25.2935,25.2419,25.2419,25500.0
2006-05-23 13:00:00,39.19,39.24,39.19,39.24,16100.0,25.2419,25.2741,25.2419,25.2741,16100.0
2006-05-23 13:10:00,39.24,39.24,39.21,39.22,15400.0,25.2741,25.2741,25.2548,25.2613,15400.0
2006-05-23 13:20:00,39.22,39.23,39.18,39.18,39000.0,25.2613,25.2677,25.2355,25.2355,39000.0
2006-05-23 13:30:00,39.19,39.22,39.14,39.18,71800.0,25.2419,25.2613,25.2097,25.2355,71800.0
2006-05-23 13:40:00,39.18,39.18,39.11,39.15,42300.0,25.2355,25.2355,25.1904,25.2162,42300.0
2006-05-23 13:50:00,39.15,39.17,39.11,39.11,23100.0,25.2162,25.2291,25.1904,25.1904,23100.0
2006-05-23 14:00:00,39.11,39.13,39.04,39.04,17900.0,25.1904,25.2033,25.1453,25.1453,17900.0
2006-05-23 14:10:00,39.04,39.05,38.99,39.0,28300.0,25.1453,25.1518,25.1131,25.1196,28300.0
2006-05-23 14:20:00,39.0,39.02,38.96,38.98,33600.0,25.1196,25.1324,25.0938,25.1067,33600.0
2006-05-23 14:30:00,38.99,39.08,38.98,38.99,53300.0,25.1131,25.1711,25.1067,25.1131,53300.0
2006-05-23 14:40:00,38.98,39.0,38.9,38.91,33900.0,25.1067,25.1196,25.0552,25.0616,33900.0
2006-05-23 14:50:00,38.91,38.96,38.89,38.9,35800.0,25.0616,25.0938,25.0487,25.0552,35800.0
2006-05-23 15:00:00,38.9,38.92,38.85,38.92,41200.0,25.0552,25.068,25.0229,25.068,41200.0
2006-05-23 15:10:00,38.91,38.97,38.91,38.95,58500.0,25.0616,25.1002,25.0616,25.0874,58500.0
2006-05-23 15:20:00,38.96,38.96,38.82,38.82,52500.0,25.0938,25.0938,25.0036,25.0036,52500.0
2006-05-23 15:30:00,38.82,38.86,38.77,38.85,74100.0,25.0036,25.0294,24.9714,25.0229,74100.0
2006-05-23 15:40:00,38.85,38.85,38.73,38.74,80200.0,25.0229,25.0229,24.9457,24.9521,80200.0
2006-05-23 15:50:00,38.74,38.74,38.55,38.57,101300.0,24.9521,24.9521,24.8297,24.8426,101300.0
2006-05-24 09:30:00,38.49,38.52,38.45,38.49,57600.0,24.7911,24.8104,24.7653,24.7911,57600.0
2006-05-24 09:40:00,38.49,38.55,38.44,38.55,146800.0,24.7911,24.8297,24.7589,24.8297,146800.0
2006-05-24 09:50:00,38.55,38.75,38.55,38.72,58600.0,24.8297,24.9585,24.8297,24.9392,58600.0
2006-05-24 10:00:00,38.72,38.85,38.67,38.76,118900.0,24.9392,25.0229,24.907,24.965,118900.0
2006-05-24 10:10:00,38.75,38.77,38.59,38.63,46100.0,24.9585,24.9714,24.8555,24.8812,46100.0
2006-05-24 10:20:00,38.63,38.8,38.62,38.76,45700.0,24.8812,24.9907,24.8748,24.965,45700.0
2006-05-24 10:30:00,38.75,38.81,38.75,38.78,66300.0,24.9585,24.9972,24.9585,24.9779,66300.0
2006-05-24 10:40:00,38.78,38.79,38.67,38.68,33400.0,24.9779,24.9843,24.907,24.9135,33400.0
2006-05-24 10:50:00,38.67,38.73,38.67,38.68,32300.0,24.907,24.9457,24.907,24.9135,32300.0
2006-05-24 11:00:00,38.67,38.74,38.64,38.73,21500.0,24.907,24.9521,24.8877,24.9457,21500.0
2006-05-24 11:10:00,38.73,38.8,38.72,38.72,37300.0,24.9457,24.9907,24.9392,24.9392,37300.0
2006-05-24 11:20:00,38.72,38.8,38.68,38.72,43500.0,24.9392,24.9907,24.9135,24.9392,43500.0
2006-05-24 11:30:00,38.69,38.75,38.62,38.7,52600.0,24.9199,24.9585,24.8748,24.9263,52600.0
2006-05-24 11:40:00,38.69,38.77,38.64,38.71,42900.0,24.9199,24.9714,24.8877,24.9328,42900.0
2006-05-24 11:50:00,38.71,38.81,38.63,38.65,55800.0,24.9328,24.9972,24.8812,24.8941,55800.0
2006-05-24 12:00:00,38.67,38.76,38.63,38.73,40000.0,24.907,24.965,24.8812,24.9457,40000.0
2006-05-24 12:10:00,38.73,38.75,38.68,38.69,30700.0,24.9457,24.9585,24.9135,24.9199,30700.0
2006-05-24 12:20:00,38.69,38.7,38.56,38.57,36700.0,24.9199,24.9263,24.8362,24.8426,36700.0
2006-05-24 12:30:00,38.57,38.58,38.47,38.47,36400.0,24.8426,24.849,24.7782,24.7782,36400.0
2006-05-24 12:40:00,38.46,38.57,38.41,38.57,47500.0,24.7718,24.8426,24.7395,24.8426,47500.0
2006-05-24 12:50:00,38.57,38.63,38.52,38.52,41800.0,24.8426,24.8812,24.8104,24.8104,41800.0
2006-05-24 13:00:00,38.53,38.61,38.44,38.59,42800.0,24.8168,24.8684,24.7589,24.8555,42800.0
2006-05-24 13:10:00,38.61,38.72,38.61,38.67,35600.0,24.8684,24.9392,24.8684,24.907,35600.0
2006-05-24 13:20:00,38.67,38.76,38.61,38.61,45600.0,24.907,24.965,24.8684,24.8684,45600.0
2006-05-24 13:30:00,38.61,38.75,38.59,38.75,55200.0,24.8684,24.9585,24.8555,24.9585,55200.0
2006-05-24 13:40:00,38.75,38.9,38.64,38.87,61600.0,24.9585,25.0552,24.8877,25.0358,61600.0
2006-05-24 13:50:00,38.86,38.93,38.79,38.88,36800.0,25.0294,25.0745,24.9843,25.0423,36800.0
2006-05-24 14:00:00,38.88,38.94,38.82,38.82,51200.0,25.0423,25.0809,25.0036,25.0036,51200.0
2006-05-24 14:10:00,38.82,39.05,38.8,39.01,66600.0,25.0036,25.1518,24.9907,25.126,66600.0
2006-05-24 14:20:00,39.0,39.01,38.88,38.95,63100.0,25.1196,25.126,25.0423,25.0874,63100.0
2006-05-24 14:30:00,38.96,39.11,38.9,39.1,57600.0,25.0938,25.1904,25.0552,25.184,57600.0
2006-05-24 14:40:00,39.1,39.19,39.09,39.19,66200.0,25.184,25.2419,25.1775,25.2419,66200.0
2006-05-24 14:50:00,39.19,39.2,39.05,39.11,51300.0,25.2419,25.2484,25.1518,25.1904,51300.0
2006-05-24 15:00:00,39.09,39.2,39.09,39.16,56600.0,25.1775,25.2484,25.1775,25.2226,56600.0
2006-05-24 15:10:00,39.15,39.24,39.11,39.19,62300.0,25.2162,25.2741,25.1904,25.2419,62300.0
2006-05-24 15:20:00,39.19,39.24,39.17,39.23,70400.0,25.2419,25.2741,25.2291,25.2677,70400.0
2006-05-24 15:30:00,39.25,39.27,39.16,39.27,75600.0,25.2806,25.2935,25.2226,25.2935,75600.0
2006-05-24 15:40:00,39.3,39.37,39.21,39.27,95000.0,25.3128,25.3579,25.2548,25.2935,95000.0
2006-05-24 15:50:00,39.27,39.33,39.24,39.28,97500.0,25.2935,25.3321,25.2741,25.2999,97500.0
2006-05-25 09:30:00,39.41,39.46,39.26,39.27,72000.0,25.3836,25.4158,25.287,25.2935,72000.0
2006-05-25 09:40:00,39.27,39.41,39.27,39.4,41200.0,25.2935,25.3836,25.2935,25.3772,41200.0
2006-05-25 09:50:00,39.39,39.48,39.3,39.48,38300.0,25.3708,25.4287,25.3128,25.4287,38300.0
2006-05-25 10:00:00,39.48,39.5,39.3,39.31,89300.0,25.4287,25.4416,25.3128,25.3192,89300.0
2006-05-25 10:10:00,39.31,39.37,39.27,39.33,40200.0,25.3192,25.3579,25.2935,25.3321,40200.0
2006-05-25 10:20:00,39.34,39.34,39.24,39.24,49700.0,25.3386,25.3386,25.2741,25.2741,49700.0
2006-05-25 10:30:00,39.25,39.3,39.18,39.28,68600.0,25.2806,25.3128,25.2355,25.2999,68600.0
2006-05-25 10:40:00,39.3,39.44,39.27,39.44,35700.0,25.3128,25.403,25.2935,25.403,35700.0
2006-05-25 10:50:00,39.45,39.45,39.37,39.39,36600.0,25.4094,25.4094,25.3579,25.3708,36600.0
2006-05-25 11:00:00,39.38,39.4,39.35,39.39,30900.0,25.3643,25.3772,25.345,25.3708,30900.0
2006-05-25 11:10:00,39.39,39.42,39.31,39.35,40200.0,25.3708,25.3901,25.3192,25.345,40200.0
2006-05-25 11:20:00,39.35,39.44,39.35,39.42,24400.0,25.345,25.403,25.345,25.3901,24400.0
2006-05-25 11:30:00,39.43,39.49,39.4,39.45,36600.0,25.3965,25.4352,25.3772,25.4094,36600.0
2006-05-25 11:40:00,39.45,39.59,39.44,39.58,32500.0,25.4094,25.4996,25.403,25.4931,32500.0
2006-05-25 11:50:00,39.57,39.7,39.53,39.7,24600.0,25.4867,25.5704,25.4609,25.5704,24600.0
2006-05-25 12:00:00,39.69,39.74,39.67,39.68,28900.0,25.564,25.5962,25.5511,25.5575,28900.0
2006-05-25 12:10:00,39.68,39.69,39.61,39.61,18000.0,25.5575,25.564,25.5125,25.5125,18000.0
2006-05-25 12:20:00,39.64,39.65,39.6,39.63,15200.0,25.5318,25.5382,25.506,25.5253,15200.0
2006-05-25 12:30:00,39.63,39.63,39.54,39.57,20800.0,25.5253,25.5253,25.4674,25.4867,20800.0
2006-05-25 12:40:00,39.57,39.67,39.57,39.66,23200.0,25.4867,25.5511,25.4867,25.5447,23200.0
2006-05-25 12:50:00,39.65,39.67,39.64,39.66,24000.0,25.5382,25.5511,25.5318,25.5447,24000.0
2006-05-25 13:00:00,39.64,39.66,39.64,39.64,11200.0,25.5318,25.5447,25.5318,25.5318,11200.0
2006-05-25 13:10:00,39.65,39.68,39.64,39.68,9800.0,25.5382,25.5575,25.5318,25.5575,9800.0
2006-05-25 13:20:00,39.68,39.69,39.63,39.64,17200.0,25.5575,25.564,25.5253,25.5318,17200.0
2006-05-25 13:30:00,39.66,39.7,39.65,39.67,17800.0,25.5447,25.5704,25.5382,25.5511,17800.0
2006-05-25 13:40:00,39.67,39.75,39.66,39.74,20300.0,25.5511,25.6026,25.5447,25.5962,20300.0
2006-05-25 13:50:00,39.74,39.76,39.63,39.66,16900.0,25.5962,25.6091,25.5253,25.5447,16900.0
2006-05-25 14:00:00,39.66,39.72,39.65,39.71,6100.0,25.5447,25.5833,25.5382,25.5769,6100.0
2006-05-25 14:10:00,39.71,39.74,39.66,39.73,20700.0,25.5769,25.5962,25.5447,25.5897,20700.0
2006-05-25 14:20:00,39.72,39.78,39.68,39.74,20400.0,25.5833,25.622,25.5575,25.5962,20400.0
2006-05-25 14:30:00,39.74,39.74,39.69,39.72,22400.0,25.5962,25.5962,25.564,25.5833,22400.0
2006-05-25 14:40:00,39.71,39.74,39.68,39.74,28800.0,25.5769,25.5962,25.5575,25.5962,28800.0
2006-05-25 14:50:00,39.72,39.75,39.69,39.73,20600.0,25.5833,25.6026,25.564,25.5897,20600.0
2006-05-25 15:00:00,39.71,39.73,39.69,39.71,22500.0,25.5769,25.5897,25.564,25.5769,22500.0
2006-05-25 15:10:00,39.71,39.74,39.68,39.74,29900.0,25.5769,25.5962,25.5575,25.5962,29900.0
2006-05-25 15:20:00,39.74,39.77,39.71,39.72,48800.0,25.5962,25.6155,25.5769,25.5833,48800.0
2006-05-25 15:30:00,39.72,39.74,39.59,39.64,80800.0,25.5833,25.5962,25.4996,25.5318,80800.0
2006-05-25 15:40:00,39.63,39.72,39.62,39.65,54400.0,25.5253,25.5833,25.5189,25.5382,54400.0
2006-05-25 15:50:00,39.67,39.75,39.66,39.74,58800.0,25.5511,25.6026,25.5447,25.5962,58800.0
2006-05-26 09:30:00,39.99,39.99,39.78,39.84,35000.0,25.7572,25.7572,25.622,25.6606,35000.0
2006-05-26 09:40:00,39.86,39.92,39.72,39.72,39000.0,25.6735,25.7121,25.5833,25.5833,39000.0
2006-05-26 09:50:00,39.73,39.79,39.66,39.71,47000.0,25.5897,25.6284,25.5447,25.5769,47000.0
2006-05-26 10:00:00,39.69,39.72,39.57,39.59,33300.0,25.564,25.5833,25.4867,25.4996,33300.0
2006-05-26 10:10:00,39.59,39.6,39.54,39.57,36000.0,25.4996,25.506,25.4674,25.4867,36000.0
2006-05-26 10:20:00,39.57,39.6,39.53,39.59,40000.0,25.4867,25.506,25.4609,25.4996,40000.0
2006-05-26 10:30:00,39.58,39.6,39.56,39.59,26000.0,25.4931,25.506,25.4803,25.4996,26000.0
2006-05-26 10:40:00,39.6,39.66,39.59,39.65,68900.0,25.506,25.5447,25.4996,25.5382,68900.0
2006-05-26 10:50:00,39.66,39.69,39.6,39.6,23500.0,25.5447,25.564,25.506,25.506,23500.0
2006-05-26 11:00:00,39.6,39.6,39.55,39.59,35100.0,25.506,25.506,25.4738,25.4996,35100.0
2006-05-26 11:10:00,39.59,39.6,39.53,39.54,26600.0,25.4996,25.506,25.4609,25.4674,26600.0
2006-05-26 11:20:00,39.54,39.6,39.53,39.6,30100.0,25.4674,25.506,25.4609,25.506,30100.0
2006-05-26 11:30:00,39.6,39.62,39.57,39.62,20200.0,25.506,25.5189,25.4867,25.5189,20200.0
2006-05-26 11:40:00,39.61,39.63,39.59,39.63,19900.0,25.5125,25.5253,25.4996,25.5253,19900.0
2006-05-26 11:50:00,39.63,39.68,39.6,39.66,28900.0,25.5253,25.5575,25.506,25.5447,28900.0
2006-05-26 12:00:00,39.66,39.69,39.6,39.62,33100.0,25.5447,25.564,25.506,25.5189,33100.0
2006-05-26 12:10:00,39.62,39.71,39.62,39.69,36800.0,25.5189,25.5769,25.5189,25.564,36800.0
2006-05-26 12:20:00,39.68,39.72,39.67,39.68,37300.0,25.5575,25.5833,25.5511,25.5575,37300.0
2006-05-26 12:30:00,39.68,39.71,39.66,39.71,31500.0,25.5575,25.5769,25.5447,25.5769,31500.0
2006-05-26 12:40:00,39.71,39.83,39.71,39.79,41500.0,25.5769,25.6542,25.5769,25.6284,41500.0
2006-05-26 12:50:00,39.79,39.79,39.74,39.75,24000.0,25.6284,25.6284,25.5962,25.6026,24000.0
2006-05-26 13:00:00,39.76,39.77,39.75,39.76,22700.0,25.6091,25.6155,25.6026,25.6091,22700.0
2006-05-26 13:10:00,39.76,39.8,39.76,39.79,26200.0,25.6091,25.6348,25.6091,25.6284,26200.0
2006-05-26 13:20:00,39.8,39.83,39.79,39.82,29000.0,25.6348,25.6542,25.6284,25.6477,29000.0
2006-05-26 13:30:00,39.82,39.82,39.77,39.78,40700.0,25.6477,25.6477,25.6155,25.622,40700.0
2006-05-26 13:40:00,39.78,39.78,39.74,39.78,26500.0,25.622,25.622,25.5962,25.622,26500.0
2006-05-26 13:50:00,39.77,39.8,39.77,39.8,32600.0,25.6155,25.6348,25.6155,25.6348,32600.0
2006-05-26 14:00:00,39.8,39.8,39.78,39.8,25400.0,25.6348,25.6348,25.622,25.6348,25400.0
2006-05-26 14:10:00,39.79,39.85,39.79,39.85,38400.0,25.6284,25.667,25.6284,25.667,38400.0
2006-05-26 14:20:00,39.85,39.89,39.82,39.83,26300.0,25.667,25.6928,25.6477,25.6542,26300.0
2006-05-26 14:30:00,39.82,39.9,39.82,39.9,39600.0,25.6477,25.6992,25.6477,25.6992,39600.0
2006-05-26 14:40:00,39.9,39.9,39.86,39.88,28300.0,25.6992,25.6992,25.6735,25.6864,28300.0
2006-05-26 14:50:00,39.89,39.9,39.87,39.87,34400.0,25.6928,25.6992,25.6799,25.6799,34400.0
2006-05-26 15:00:00,39.87,39.9,39.87,39.89,25200.0,25.6799,25.6992,25.6799,25.6928,25200.0
2006-05-26 15:10:00,39.89,39.9,39.86,39.89,47900.0,25.6928,25.6992,25.6735,25.6928,47900.0
2006-05-26 15:20:00,39.89,39.92,39.89,39.92,35600.0,25.6928,25.7121,25.6928,25.7121,35600.0
2006-05-26 15:30:00,39.92,39.98,39.92,39.97,39400.0,25.7121,25.7508,25.7121,25.7443,39400.0
2006-05-26 15:40:00,39.97,40.04,39.97,40.04,79700.0,25.7443,25.7894,25.7443,25.7894,79700.0
2006-05-26 15:50:00,40.03,40.05,39.98,40.0,70600.0,25.783,25.7959,25.7508,25.7637,70600.0
2006-05-30 09:30:00,40.01,40.01,39.82,39.92,48100.0,25.7701,25.7701,25.6477,25.7121,48100.0
2006-05-30 09:40:00,39.98,40.0,39.79,39.85,42000.0,25.7508,25.7637,25.6284,25.667,42000.0
2006-05-30 09:50:00,39.92,39.92,39.79,39.8,32000.0,25.7121,25.7121,25.6284,25.6348,32000.0
2006-05-30 10:00:00,39.79,39.8,39.66,39.71,114000.0,25.6284,25.6348,25.5447,25.5769,114000.0
2006-05-30 10:10:00,39.71,39.71,39.57,39.59,42500.0,25.5769,25.5769,25.4867,25.4996,42500.0
2006-05-30 10:20:00,39.59,39.6,39.54,39.55,39300.0,25.4996,25.506,25.4674,25.4738,39300.0
2006-05-30 10:30:00,39.55,39.61,39.51,39.59,50400.0,25.4738,25.5125,25.448,25.4996,50400.0
2006-05-30 10:40:00,39.58,39.73,39.55,39.73,52400.0,25.4931,25.5897,25.4738,25.5897,52400.0
2006-05-30 10:50:00,39.73,39.73,39.6,39.6,31500.0,25.5897,25.5897,25.506,25.506,31500.0
2006-05-30 11:00:00,39.6,39.6,39.5,39.54,31000.0,25.506,25.506,25.4416,25.4674,31000.0
2006-05-30 11:10:00,39.54,39.56,39.45,39.46,36400.0,25.4674,25.4803,25.4094,25.4158,36400.0
2006-05-30 11:20:00,39.44,39.44,39.37,39.42,50800.0,25.403,25.403,25.3579,25.3901,50800.0
2006-05-30 11:30:00,39.42,39.56,39.42,39.55,23500.0,25.3901,25.4803,25.3901,25.4738,23500.0
2006-05-30 11:40:00,39.55,39.57,39.47,39.55,39300.0,25.4738,25.4867,25.4223,25.4738,39300.0
2006-05-30 11:50:00,39.54,39.67,39.52,39.62,54300.0,25.4674,25.5511,25.4545,25.5189,54300.0
2006-05-30 12:00:00,39.62,39.63,39.45,39.49,33400.0,25.5189,25.5253,25.4094,25.4352,33400.0
2006-05-30 12:10:00,39.49,39.5,39.42,39.43,18600.0,25.4352,25.4416,25.3901,25.3965,18600.0
2006-05-30 12:20:00,39.42,39.54,39.42,39.53,17200.0,25.3901,25.4674,25.3901,25.4609,17200.0
2006-05-30 12:30:00,39.54,39.55,39.53,39.54,14600.0,25.4674,25.4738,25.4609,25.4674,14600.0
2006-05-30 12:40:00,39.54,39.6,39.53,39.59,24900.0,25.4674,25.506,25.4609,25.4996,24900.0
2006-05-30 12:50:00,39.59,39.59,39.5,39.51,19300.0,25.4996,25.4996,25.4416,25.448,19300.0
2006-05-30 13:00:00,39.52,39.6,39.47,39.59,25600.0,25.4545,25.506,25.4223,25.4996,25600.0
2006-05-30 13:10:00,39.6,39.6,39.52,39.53,15500.0,25.506,25.506,25.4545,25.4609,15500.0
2006-05-30 13:20:00,39.53,39.53,39.42,39.46,18200.0,25.4609,25.4609,25.3901,25.4158,18200.0
2006-05-30 13:30:00,39.45,39.51,39.43,39.49,23100.0,25.4094,25.448,25.3965,25.4352,23100.0
2006-05-30 13:40:00,39.47,39.47,39.31,39.32,24900.0,25.4223,25.4223,25.3192,25.3257,24900.0
2006-05-30 13:50:00,39.34,39.4,39.34,39.36,27400.0,25.3386,25.3772,25.3386,25.3514,27400.0
2006-05-30 14:00:00,39.37,39.41,39.35,39.39,18800.0,25.3579,25.3836,25.345,25.3708,18800.0
2006-05-30 14:10:00,39.4,39.46,39.37,39.46,40900.0,25.3772,25.4158,25.3579,25.4158,40900.0
2006-05-30 14:20:00,39.45,39.45,39.39,39.4,24000.0,25.4094,25.4094,25.3708,25.3772,24000.0
2006-05-30 14:30:00,39.4,39.43,39.35,39.35,24400.0,25.3772,25.3965,25.345,25.345,24400.0
2006-05-30 14:40:00,39.35,39.38,39.31,39.31,27200.0,25.345,25.3643,25.3192,25.3192,27200.0
2006-05-30 14:50:00,39.31,39.32,39.26,39.28,37800.0,25.3192,25.3257,25.287,25.2999,37800.0
2006-05-30 15:00:00,39.27,39.27,39.16,39.16,43000.0,25.2935,25.2935,25.2226,25.2226,43000.0
2006-05-30 15:10:00,39.16,39.22,39.11,39.12,54100.0,25.2226,25.2613,25.1904,25.1969,54100.0
2006-05-30 15:20:00,39.11,39.26,39.11,39.23,58100.0,25.1904,25.287,25.1904,25.2677,58100.0
2006-05-30 15:30:00,39.23,39.26,39.22,39.26,102900.0,25.2677,25.287,25.2613,25.287,102900.0
2006-05-30 15:40:00,39.26,39.27,39.21,39.24,137100.0,25.287,25.2935,25.2548,25.2741,137100.0
2006-05-30 15:50:00,39.24,39.32,39.2,39.29,207500.0,25.2741,25.3257,25.2484,25.3063,207500.0
2006-05-31 09:30:00,39.3,39.65,39.28,39.63,55900.0,25.3128,25.5382,25.2999,25.5253,55900.0
2006-05-31 09:40:00,39.65,39.72,39.55,39.66,47100.0,25.5382,25.5833,25.4738,25.5447,47100.0
2006-05-31 09:50:00,39.67,39.7,39.59,39.62,36500.0,25.5511,25.5704,25.4996,25.5189,36500.0
2006-05-31 10:00:00,39.62,39.88,39.62,39.85,51400.0,25.5189,25.6864,25.5189,25.667,51400.0
2006-05-31 10:10:00,39.85,40.0,39.84,39.95,47300.0,25.667,25.7637,25.6606,25.7314,47300.0
2006-05-31 10:20:00,39.96,40.04,39.96,40.03,78700.0,25.7379,25.7894,25.7379,25.783,78700.0
2006-05-31 10:30:00,40.04,40.14,40.03,40.14,68100.0,25.7894,25.8538,25.783,25.8538,68100.0
2006-05-31 10:40:00,40.14,40.15,40.09,40.1,50000.0,25.8538,25.8603,25.8216,25.8281,50000.0
2006-05-31 10:50:00,40.11,40.12,40.04,40.05,36500.0,25.8345,25.8409,25.7894,25.7959,36500.0
2006-05-31 11:00:00,40.05,40.05,39.87,39.87,43900.0,25.7959,25.7959,25.6799,25.6799,43900.0
2006-05-31 11:10:00,39.88,39.88,39.8,39.82,43600.0,25.6864,25.6864,25.6348,25.6477,43600.0
2006-05-31 11:20:00,39.82,39.89,39.81,39.88,42100.0,25.6477,25.6928,25.6413,25.6864,42100.0
2006-05-31 11:30:00,39.88,39.95,39.88,39.94,28300.0,25.6864,25.7314,25.6864,25.725,28300.0
2006-05-31 11:40:00,39.94,40.02,39.93,40.01,33800.0,25.725,25.7765,25.7186,25.7701,33800.0
2006-05-31 11:50:00,40.0,40.03,39.97,39.97,57700.0,25.7637,25.783,25.7443,25.7443,57700.0
2006-05-31 12:00:00,39.97,39.98,39.95,39.96,42100.0,25.7443,25.7508,25.7314,25.7379,42100.0
2006-05-31 12:10:00,39.96,40.04,39.96,39.96,30000.0,25.7379,25.7894,25.7379,25.7379,30000.0
2006-05-31 12:20:00,39.97,39.98,39.95,39.96,19500.0,25.7443,25.7508,25.7314,25.7379,19500.0
2006-05-31 12:30:00,39.97,39.98,39.89,39.9,23900.0,25.7443,25.7508,25.6928,25.6992,23900.0
2006-05-31 12:40:00,39.9,39.93,39.89,39.91,16300.0,25.6992,25.7186,25.6928,25.7057,16300.0
2006-05-31 12:50:00,39.91,39.91,39.83,39.84,27900.0,25.7057,25.7057,25.6542,25.6606,27900.0
2006-05-31 13:00:00,39.84,39.84,39.68,39.69,54000.0,25.6606,25.6606,25.5575,25.564,54000.0
2006-05-31 13:10:00,39.69,39.73,39.67,39.72,24800.0,25.564,25.5897,25.5511,25.5833,24800.0
2006-05-31 13:20:00,39.72,39.74,39.68,39.73,20200.0,25.5833,25.5962,25.5575,25.5897,20200.0
2006-05-31 13:30:00,39.73,39.74,39.68,39.71,27000.0,25.5897,25.5962,25.5575,25.5769,27000.0
2006-05-31 13:40:00,39.7,39.74,39.69,39.69,22900.0,25.5704,25.5962,25.564,25.564,22900.0
2006-05-31 13:50:00,39.68,39.68,39.56,39.6,57000.0,25.5575,25.5575,25.4803,25.506,57000.0
2006-05-31 14:00:00,39.6,39.7,39.48,39.59,75800.0,25.506,25.5704,25.4287,25.4996,75800.0
2006-05-31 14:10:00,39.6,39.64,39.44,39.45,58500.0,25.506,25.5318,25.403,25.4094,58500.0
2006-05-31 14:20:00,39.44,39.57,39.4,39.49,55100.0,25.403,25.4867,25.3772,25.4352,55100.0
2006-05-31 14:30:00,39.5,39.54,39.46,39.46,74100.0,25.4416,25.4674,25.4158,25.4158,74100.0
2006-05-31 14:40:00,39.46,39.53,39.42,39.49,147700.0,25.4158,25.4609,25.3901,25.4352,147700.0
2006-05-31 14:50:00,39.49,39.56,39.45,39.53,79800.0,25.4352,25.4803,25.4094,25.4609,79800.0
2006-05-31 15:00:00,39.54,39.55,39.44,39.47,49900.0,25.4674,25.4738,25.403,25.4223,49900.0
2006-05-31 15:10:00,39.47,39.53,39.46,39.47,60200.0,25.4223,25.4609,25.4158,25.4223,60200.0
2006-05-31 15:20:00,39.46,39.56,39.46,39.52,65600.0,25.4158,25.4803,25.4158,25.4545,65600.0
2006-05-31 15:30:00,39.53,39.55,39.44,39.53,92700.0,25.4609,25.4738,25.403,25.4609,92700.0
2006-05-31 15:40:00,39.53,39.63,39.49,39.61,124300.0,25.4609,25.5253,25.4352,25.5125,124300.0
2006-05-31 15:50:00,39.62,39.72,39.5,39.72,158500.0,25.5189,25.5833,25.4416,25.5833,158500.0
2006-06-01 09:30:00,39.78,39.79,39.65,39.73,25500.0,25.622,25.6284,25.5382,25.5897,25500.0
2006-06-01 09:40:00,39.73,39.91,39.69,39.88,19200.0,25.5897,25.7057,25.564,25.6864,19200.0
2006-06-01 09:50:00,39.88,39.93,39.7,39.84,46700.0,25.6864,25.7186,25.5704,25.6606,46700.0
2006-06-01 10:00:00,39.81,39.83,39.65,39.72,46000.0,25.6413,25.6542,25.5382,25.5833,46000.0
2006-06-01 10:10:00,39.69,39.73,39.67,39.67,48200.0,25.564,25.5897,25.5511,25.5511,48200.0
2006-06-01 10:20:00,39.68,39.69,39.62,39.67,28000.0,25.5575,25.564,25.5189,25.5511,28000.0
2006-06-01 10:30:00,39.67,39.82,39.66,39.82,43400.0,25.5511,25.6477,25.5447,25.6477,43400.0
2006-06-01 10:40:00,39.81,39.81,39.72,39.8,21300.0,25.6413,25.6413,25.5833,25.6348,21300.0
2006-06-01 10:50:00,39.8,39.87,39.8,39.85,27100.0,25.6348,25.6799,25.6348,25.667,27100.0
2006-06-01 11:00:00,39.85,39.9,39.83,39.9,19400.0,25.667,25.6992,25.6542,25.6992,19400.0
2006-06-01 11:10:00,39.91,40.06,39.91,40.05,20600.0,25.7057,25.8023,25.7057,25.7959,20600.0
2006-06-01 11:20:00,40.03,40.06,40.02,40.05,15100.0,25.783,25.8023,25.7765,25.7959,15100.0
2006-06-01 11:30:00,40.05,40.15,40.05,40.1,20300.0,25.7959,25.8603,25.7959,25.8281,20300.0
2006-06-01 11:40:00,40.1,40.12,40.07,40.08,35600.0,25.8281,25.8409,25.8087,25.8152,35600.0
2006-06-01 11:50:00,40.07,40.08,39.95,39.97,27600.0,25.8087,25.8152,25.7314,25.7443,27600.0
2006-06-01 12:00:00,39.97,39.98,39.88,39.91,45800.0,25.7443,25.7508,25.6864,25.7057,45800.0
2006-06-01 12:10:00,39.91,39.91,39.85,39.89,25800.0,25.7057,25.7057,25.667,25.6928,25800.0
2006-06-01 12:20:00,39.89,39.9,39.88,39.89,14100.0,25.6928,25.6992,25.6864,25.6928,14100.0
2006-06-01 12:30:00,39.88,39.94,39.88,39.91,24200.0,25.6864,25.725,25.6864,25.7057,24200.0
2006-06-01 12:40:00,39.92,39.92,39.85,39.88,21300.0,25.7121,25.7121,25.667,25.6864,21300.0
2006-06-01 12:50:00,39.87,39.89,39.83,39.84,24300.0,25.6799,25.6928,25.6542,25.6606,24300.0
2006-06-01 13:00:00,39.84,39.87,39.83,39.85,120800.0,25.6606,25.6799,25.6542,25.667,120800.0
2006-06-01 13:10:00,39.85,39.89,39.85,39.88,18600.0,25.667,25.6928,25.667,25.6864,18600.0
2006-06-01 13:20:00,39.88,39.89,39.84,39.88,27400.0,25.6864,25.6928,25.6606,25.6864,27400.0
2006-06-01 13:30:00,39.88,39.88,39.85,39.87,13600.0,25.6864,25.6864,25.667,25.6799,13600.0
2006-06-01 13:40:00,39.87,39.94,39.87,39.93,28700.0,25.6799,25.725,25.6799,25.7186,28700.0
2006-06-01 13:50:00,39.93,40.0,39.93,39.99,14200.0,25.7186,25.7637,25.7186,25.7572,14200.0
2006-06-01 14:00:00,39.98,40.0,39.89,39.91,29900.0,25.7508,25.7637,25.6928,25.7057,29900.0
2006-06-01 14:10:00,39.89,39.95,39.89,39.95,26800.0,25.6928,25.7314,25.6928,25.7314,26800.0
2006-06-01 14:20:00,39.95,39.95,39.88,39.88,26500.0,25.7314,25.7314,25.6864,25.6864,26500.0
2006-06-01 14:30:00,39.9,39.92,39.86,39.86,23100.0,25.6992,25.7121,25.6735,25.6735,23100.0
2006-06-01 14:40:00,39.86,39.91,39.86,39.9,13000.0,25.6735,25.7057,25.6735,25.6992,13000.0
2006-06-01 14:50:00,39.91,39.92,39.88,39.91,21400.0,25.7057,25.7121,25.6864,25.7057,21400.0
2006-06-01 15:00:00,39.93,39.95,39.9,39.94,21100.0,25.7186,25.7314,25.6992,25.725,21100.0
2006-06-01 15:10:00,39.94,39.95,39.92,39.93,29500.0,25.725,25.7314,25.7121,25.7186,29500.0
2006-06-01 15:20:00,39.93,40.0,39.9,39.95,86200.0,25.7186,25.7637,25.6992,25.7314,86200.0
2006-06-01 15:30:00,39.95,40.07,39.95,40.06,25500.0,25.7314,25.8087,25.7314,25.8023,25500.0
2006-06-01 15:40:00,40.08,40.14,40.05,40.11,41700.0,25.8152,25.8538,25.7959,25.8345,41700.0
2006-06-01 15:50:00,40.12,40.13,40.0,40.04,75200.0,25.8409,25.8474,25.7637,25.7894,75200.0
2006-06-02 09:30:00,40.15,40.21,40.02,40.13,75900.0,25.8603,25.8989,25.7765,25.8474,75900.0
2006-06-02 09:40:00,40.13,40.15,39.95,40.12,52000.0,25.8474,25.8603,25.7314,25.8409,52000.0
2006-06-02 09:50:00,40.14,40.19,40.02,40.17,49800.0,25.8538,25.886,25.7765,25.8731,49800.0
2006-06-02 10:00:00,40.15,40.26,40.1,40.23,47500.0,25.8603,25.9311,25.8281,25.9118,47500.0
2006-06-02 10:10:00,40.24,40.28,40.16,40.19,52300.0,25.9182,25.944,25.8667,25.886,52300.0
2006-06-02 10:20:00,40.19,40.23,40.13,40.23,40600.0,25.886,25.9118,25.8474,25.9118,40600.0
2006-06-02 10:30:00,40.23,40.24,40.16,40.19,32300.0,25.9118,25.9182,25.8667,25.886,32300.0
2006-06-02 10:40:00,40.19,40.27,40.17,40.22,41000.0,25.886,25.9376,25.8731,25.9054,41000.0
2006-06-02 10:50:00,40.22,40.22,40.14,40.19,25300.0,25.9054,25.9054,25.8538,25.886,25300.0
2006-06-02 11:00:00,40.19,40.22,40.11,40.18,28600.0,25.886,25.9054,25.8345,25.8796,28600.0
2006-06-02 11:10:00,40.18,40.19,40.12,40.12,25500.0,25.8796,25.886,25.8409,25.8409,25500.0
2006-06-02 11:20:00,40.12,40.2,40.11,40.11,28400.0,25.8409,25.8925,25.8345,25.8345,28400.0
2006-06-02 11:30:00,40.11,40.18,40.1,40.18,24600.0,25.8345,25.8796,25.8281,25.8796,24600.0
2006-06-02 11:40:00,40.18,40.2,40.09,40.14,31200.0,25.8796,25.8925,25.8216,25.8538,31200.0
2006-06-02 11:50:00,40.14,40.18,40.06,40.16,21500.0,25.8538,25.8796,25.8023,25.8667,21500.0
2006-06-02 12:00:00,40.16,40.32,40.13,40.32,44000.0,25.8667,25.9698,25.8474,25.9698,44000.0
2006-06-02 12:10:00,40.34,40.38,40.31,40.36,27400.0,25.9826,26.0084,25.9633,25.9955,27400.0
2006-06-02 12:20:00,40.35,40.41,40.34,40.35,44800.0,25.9891,26.0277,25.9826,25.9891,44800.0
2006-06-02 12:30:00,40.34,40.35,40.25,40.28,42900.0,25.9826,25.9891,25.9247,25.944,42900.0
2006-06-02 12:40:00,40.29,40.32,40.27,40.32,21300.0,25.9504,25.9698,25.9376,25.9698,21300.0
2006-06-02 12:50:00,40.32,40.37,40.32,40.34,24900.0,25.9698,26.002,25.9698,25.9826,24900.0
2006-06-02 13:00:00,40.34,40.35,40.32,40.34,35200.0,25.9826,25.9891,25.9698,25.9826,35200.0
2006-06-02 13:10:00,40.34,40.35,40.32,40.35,19800.0,25.9826,25.9891,25.9698,25.9891,19800.0
2006-06-02 13:20:00,40.35,40.44,40.33,40.44,46300.0,25.9891,26.0471,25.9762,26.0471,46300.0
2006-06-02 13:30:00,40.44,40.45,40.39,40.44,24800.0,26.0471,26.0535,26.0148,26.0471,24800.0
2006-06-02 13:40:00,40.44,40.49,40.42,40.45,31500.0,26.0471,26.0793,26.0342,26.0535,31500.0
2006-06-02 13:50:00,40.45,40.45,40.41,40.41,33900.0,26.0535,26.0535,26.0277,26.0277,33900.0
2006-06-02 14:00:00,40.41,40.48,40.41,40.48,27600.0,26.0277,26.0728,26.0277,26.0728,27600.0
2006-06-02 14:10:00,40.48,40.5,40.47,40.49,36600.0,26.0728,26.0857,26.0664,26.0793,36600.0
2006-06-02 14:20:00,40.49,40.52,40.47,40.51,17800.0,26.0793,26.0986,26.0664,26.0921,17800.0
2006-06-02 14:30:00,40.51,40.66,40.5,40.65,28800.0,26.0921,26.1888,26.0857,26.1823,28800.0
2006-06-02 14:40:00,40.65,40.65,40.6,40.62,41300.0,26.1823,26.1823,26.1501,26.163,41300.0
2006-06-02 14:50:00,40.62,40.62,40.51,40.51,49500.0,26.163,26.163,26.0921,26.0921,49500.0
2006-06-02 15:00:00,40.51,40.52,40.4,40.46,56500.0,26.0921,26.0986,26.0213,26.0599,56500.0
2006-06-02 15:10:00,40.46,40.47,40.43,40.47,40500.0,26.0599,26.0664,26.0406,26.0664,40500.0
2006-06-02 15:20:00,40.46,40.48,40.42,40.46,52800.0,26.0599,26.0728,26.0342,26.0599,52800.0
2006-06-02 15:30:00,40.44,40.46,40.41,40.44,80000.0,26.0471,26.0599,26.0277,26.0471,80000.0
2006-06-02 15:40:00,40.43,40.45,40.34,40.36,59300.0,26.0406,26.0535,25.9826,25.9955,59300.0
2006-06-02 15:50:00,40.36,40.4,40.34,40.38,75400.0,25.9955,26.0213,25.9826,26.0084,75400.0
2006-06-05 09:30:00,40.15,40.15,39.9,39.97,45900.0,25.8603,25.8603,25.6992,25.7443,45900.0
2006-06-05 09:40:00,39.95,40.06,39.94,39.97,42300.0,25.7314,25.8023,25.725,25.7443,42300.0
2006-06-05 09:50:00,39.97,40.02,39.91,40.0,76300.0,25.7443,25.7765,25.7057,25.7637,76300.0
2006-06-05 10:00:00,40.0,40.13,39.99,40.11,66200.0,25.7637,25.8474,25.7572,25.8345,66200.0
2006-06-05 10:10:00,40.11,40.23,40.09,40.18,41500.0,25.8345,25.9118,25.8216,25.8796,41500.0
2006-06-05 10:20:00,40.18,40.29,40.18,40.26,53200.0,25.8796,25.9504,25.8796,25.9311,53200.0
2006-06-05 10:30:00,40.26,40.32,40.25,40.31,35600.0,25.9311,25.9698,25.9247,25.9633,35600.0
2006-06-05 10:40:00,40.31,40.4,40.3,40.4,34400.0,25.9633,26.0213,25.9569,26.0213,34400.0
2006-06-05 10:50:00,40.4,40.44,40.4,40.44,35800.0,26.0213,26.0471,26.0213,26.0471,35800.0
2006-06-05 11:00:00,40.43,40.5,40.43,40.48,40400.0,26.0406,26.0857,26.0406,26.0728,40400.0
2006-06-05 11:10:00,40.48,40.55,40.48,40.5,37000.0,26.0728,26.1179,26.0728,26.0857,37000.0
2006-06-05 11:20:00,40.5,40.5,40.47,40.49,33500.0,26.0857,26.0857,26.0664,26.0793,33500.0
2006-06-05 11:30:00,40.49,40.55,40.48,40.51,41300.0,26.0793,26.1179,26.0728,26.0921,41300.0
2006-06-05 11:40:00,40.5,40.56,40.48,40.56,29700.0,26.0857,26.1243,26.0728,26.1243,29700.0
2006-06-05 11:50:00,40.55,40.64,40.53,40.62,25300.0,26.1179,26.1759,26.105,26.163,25300.0
2006-06-05 12:00:00,40.63,40.66,40.62,40.64,26200.0,26.1694,26.1888,26.163,26.1759,26200.0
2006-06-05 12:10:00,40.64,40.65,40.63,40.63,30400.0,26.1759,26.1823,26.1694,26.1694,30400.0
2006-06-05 12:20:00,40.63,40.63,40.53,40.53,38900.0,26.1694,26.1694,26.105,26.105,38900.0
2006-06-05 12:30:00,40.53,40.58,40.51,40.52,23100.0,26.105,26.1372,26.0921,26.0986,23100.0
2006-06-05 12:40:00,40.52,40.56,40.51,40.54,20900.0,26.0986,26.1243,26.0921,26.1115,20900.0
2006-06-05 12:50:00,40.53,40.59,40.53,40.57,14200.0,26.105,26.1437,26.105,26.1308,14200.0
2006-06-05 13:00:00,40.58,40.58,40.53,40.55,22500.0,26.1372,26.1372,26.105,26.1179,22500.0
2006-06-05 13:10:00,40.54,40.56,40.48,40.56,23300.0,26.1115,26.1243,26.0728,26.1243,23300.0
2006-06-05 13:20:00,40.55,40.55,40.5,40.54,17400.0,26.1179,26.1179,26.0857,26.1115,17400.0
2006-06-05 13:30:00,40.55,40.56,40.52,40.52,19100.0,26.1179,26.1243,26.0986,26.0986,19100.0
2006-06-05 13:40:00,40.54,40.6,40.53,40.59,15600.0,26.1115,26.1501,26.105,26.1437,15600.0
2006-06-05 13:50:00,40.61,40.62,40.56,40.59,26100.0,26.1565,26.163,26.1243,26.1437,26100.0
2006-06-05 14:00:00,40.59,40.63,40.52,40.53,23700.0,26.1437,26.1694,26.0986,26.105,23700.0
2006-06-05 14:10:00,40.53,40.53,40.39,40.39,50300.0,26.105,26.105,26.0148,26.0148,50300.0
2006-06-05 14:20:00,40.39,40.48,40.33,40.45,70200.0,26.0148,26.0728,25.9762,26.0535,70200.0
2006-06-05 14:30:00,40.47,40.48,40.25,40.27,60800.0,26.0664,26.0728,25.9247,25.9376,60800.0
2006-06-05 14:40:00,40.29,40.42,40.25,40.37,69000.0,25.9504,26.0342,25.9247,26.002,69000.0
2006-06-05 14:50:00,40.37,40.37,40.29,40.29,34200.0,26.002,26.002,25.9504,25.9504,34200.0
2006-06-05 15:00:00,40.3,40.32,40.23,40.24,44200.0,25.9569,25.9698,25.9118,25.9182,44200.0
2006-06-05 15:10:00,40.25,40.29,40.19,40.22,122300.0,25.9247,25.9504,25.886,25.9054,122300.0
2006-06-05 15:20:00,40.23,40.28,40.17,40.2,67900.0,25.9118,25.944,25.8731,25.8925,67900.0
2006-06-05 15:30:00,40.21,40.26,40.21,40.23,61400.0,25.8989,25.9311,25.8989,25.9118,61400.0
2006-06-05 15:40:00,40.23,40.23,40.03,40.04,101400.0,25.9118,25.9118,25.783,25.7894,101400.0
2006-06-05 15:50:00,40.05,40.13,40.05,40.12,92500.0,25.7959,25.8474,25.7959,25.8409,92500.0
2006-06-06 09:30:00,40.3,40.4,40.12,40.14,54200.0,25.9569,26.0213,25.8409,25.8538,54200.0
2006-06-06 09:40:00,40.12,40.23,40.0,40.16,39800.0,25.8409,25.9118,25.7637,25.8667,39800.0
2006-06-06 09:50:00,40.15,40.23,40.12,40.17,36900.0,25.8603,25.9118,25.8409,25.8731,36900.0
2006-06-06 10:00:00,40.15,40.15,39.98,40.0,95600.0,25.8603,25.8603,25.7508,25.7637,95600.0
2006-06-06 10:10:00,40.01,40.02,39.88,39.94,56500.0,25.7701,25.7765,25.6864,25.725,56500.0
2006-06-06 10:20:00,39.94,39.99,39.81,39.93,65100.0,25.725,25.7572,25.6413,25.7186,65100.0
2006-06-06 10:30:00,39.89,39.9,39.8,39.8,73200.0,25.6928,25.6992,25.6348,25.6348,73200.0
2006-06-06 10:40:00,39.79,39.82,39.73,39.78,39400.0,25.6284,25.6477,25.5897,25.622,39400.0
2006-06-06 10:50:00,39.78,39.83,39.7,39.78,40300.0,25.622,25.6542,25.5704,25.622,40300.0
2006-06-06 11:00:00,39.78,39.88,39.74,39.76,64500.0,25.622,25.6864,25.5962,25.6091,64500.0
2006-06-06 11:10:00,39.75,39.82,39.67,39.78,38600.0,25.6026,25.6477,25.5511,25.622,38600.0
2006-06-06 11:20:00,39.78,39.88,39.78,39.88,43200.0,25.622,25.6864,25.622,25.6864,43200.0
2006-06-06 11:30:00,39.88,39.94,39.85,39.87,36100.0,25.6864,25.725,25.667,25.6799,36100.0
2006-06-06 11:40:00,39.87,39.97,39.86,39.91,38800.0,25.6799,25.7443,25.6735,25.7057,38800.0
2006-06-06 11:50:00,39.92,39.92,39.83,39.83,45200.0,25.7121,25.7121,25.6542,25.6542,45200.0
2006-06-06 12:00:00,39.83,39.85,39.73,39.75,48300.0,25.6542,25.667,25.5897,25.6026,48300.0
2006-06-06 12:10:00,39.74,39.99,39.74,39.99,56700.0,25.5962,25.7572,25.5962,25.7572,56700.0
2006-06-06 12:20:00,39.97,40.0,39.76,39.76,31000.0,25.7443,25.7637,25.6091,25.6091,31000.0
2006-06-06 12:30:00,39.77,39.85,39.76,39.84,50000.0,25.6155,25.667,25.6091,25.6606,50000.0
2006-06-06 12:40:00,39.85,39.96,39.84,39.93,97200.0,25.667,25.7379,25.6606,25.7186,97200.0
2006-06-06 12:50:00,39.93,40.05,39.89,40.05,28900.0,25.7186,25.7959,25.6928,25.7959,28900.0
2006-06-06 13:00:00,40.04,40.04,39.95,39.98,25400.0,25.7894,25.7894,25.7314,25.7508,25400.0
2006-06-06 13:10:00,39.97,40.05,39.95,40.05,16300.0,25.7443,25.7959,25.7314,25.7959,16300.0
2006-06-06 13:20:00,40.04,40.18,40.04,40.16,24200.0,25.7894,25.8796,25.7894,25.8667,24200.0
2006-06-06 13:30:00,40.15,40.18,40.1,40.13,28200.0,25.8603,25.8796,25.8281,25.8474,28200.0
2006-06-06 13:40:00,40.12,40.12,39.95,39.97,37900.0,25.8409,25.8409,25.7314,25.7443,37900.0
2006-06-06 13:50:00,40.0,40.06,39.97,40.04,29000.0,25.7637,25.8023,25.7443,25.7894,29000.0
2006-06-06 14:00:00,40.04,40.06,39.91,39.93,25600.0,25.7894,25.8023,25.7057,25.7186,25600.0
2006-06-06 14:10:00,39.93,39.94,39.84,39.89,38500.0,25.7186,25.725,25.6606,25.6928,38500.0
2006-06-06 14:20:00,39.91,39.95,39.89,39.89,54400.0,25.7057,25.7314,25.6928,25.6928,54400.0
2006-06-06 14:30:00,39.9,39.98,39.87,39.88,28300.0,25.6992,25.7508,25.6799,25.6864,28300.0
2006-06-06 14:40:00,39.87,39.93,39.83,39.91,53500.0,25.6799,25.7186,25.6542,25.7057,53500.0
2006-06-06 14:50:00,39.92,39.96,39.86,39.89,24600.0,25.7121,25.7379,25.6735,25.6928,24600.0
2006-06-06 15:00:00,39.88,39.99,39.87,39.95,35900.0,25.6864,25.7572,25.6799,25.7314,35900.0
2006-06-06 15:10:00,39.95,39.97,39.86,39.88,52400.0,25.7314,25.7443,25.6735,25.6864,52400.0
2006-06-06 15:20:00,39.88,39.91,39.81,39.85,44700.0,25.6864,25.7057,25.6413,25.667,44700.0
2006-06-06 15:30:00,39.85,40.05,39.81,40.04,68100.0,25.667,25.7959,25.6413,25.7894,68100.0
2006-06-06 15:40:00,40.04,40.17,40.03,40.08,52700.0,25.7894,25.8731,25.783,25.8152,52700.0
2006-06-06 15:50:00,40.08,40.14,40.02,40.12,49700.0,25.8152,25.8538,25.7765,25.8409,49700.0
2006-06-07 09:30:00,40.1,40.23,40.06,40.09,53400.0,25.8281,25.9118,25.8023,25.8216,53400.0
2006-06-07 09:40:00,40.09,40.11,39.95,40.05,35200.0,25.8216,25.8345,25.7314,25.7959,35200.0
2006-06-07 09:50:00,40.06,40.06,39.94,40.03,44200.0,25.8023,25.8023,25.725,25.783,44200.0
2006-06-07 10:00:00,40.03,40.18,40.02,40.15,28100.0,25.783,25.8796,25.7765,25.8603,28100.0
2006-06-07 10:10:00,40.15,40.25,40.12,40.21,25700.0,25.8603,25.9247,25.8409,25.8989,25700.0
2006-06-07 10:20:00,40.22,40.27,40.19,40.26,27300.0,25.9054,25.9376,25.886,25.9311,27300.0
2006-06-07 10:30:00,40.28,40.33,40.25,40.31,28400.0,25.944,25.9762,25.9247,25.9633,28400.0
2006-06-07 10:40:00,40.31,40.39,40.31,40.37,22900.0,25.9633,26.0148,25.9633,26.002,22900.0
2006-06-07 10:50:00,40.39,40.43,40.37,40.42,22900.0,26.0148,26.0406,26.002,26.0342,22900.0
2006-06-07 11:00:00,40.42,40.48,40.37,40.39,24500.0,26.0342,26.0728,26.002,26.0148,24500.0
2006-06-07 11:10:00,40.39,40.42,40.39,40.39,17600.0,26.0148,26.0342,26.0148,26.0148,17600.0
2006-06-07 11:20:00,40.4,40.43,40.29,40.29,24700.0,26.0213,26.0406,25.9504,25.9504,24700.0
2006-06-07 11:30:00,40.3,40.37,40.27,40.37,13000.0,25.9569,26.002,25.9376,26.002,13000.0
2006-06-07 11:40:00,40.37,40.43,40.37,40.41,16700.0,26.002,26.0406,26.002,26.0277,16700.0
2006-06-07 11:50:00,40.43,40.5,40.4,40.49,24000.0,26.0406,26.0857,26.0213,26.0793,24000.0
2006-06-07 12:00:00,40.5,40.52,40.46,40.46,18500.0,26.0857,26.0986,26.0599,26.0599,18500.0
2006-06-07 12:10:00,40.47,40.47,40.43,40.44,12600.0,26.0664,26.0664,26.0406,26.0471,12600.0
2006-06-07 12:20:00,40.44,40.49,40.44,40.49,10100.0,26.0471,26.0793,26.0471,26.0793,10100.0
2006-06-07 12:30:00,40.49,40.5,40.4,40.41,21600.0,26.0793,26.0857,26.0213,26.0277,21600.0
2006-06-07 12:40:00,40.42,40.48,40.41,40.47,12300.0,26.0342,26.0728,26.0277,26.0664,12300.0
2006-06-07 12:50:00,40.48,40.48,40.4,40.43,23800.0,26.0728,26.0728,26.0213,26.0406,23800.0
2006-06-07 13:00:00,40.43,40.46,40.4,40.4,18200.0,26.0406,26.0599,26.0213,26.0213,18200.0
2006-06-07 13:10:00,40.42,40.44,40.38,40.42,19200.0,26.0342,26.0471,26.0084,26.0342,19200.0
2006-06-07 13:20:00,40.44,40.44,40.36,40.43,22100.0,26.0471,26.0471,25.9955,26.0406,22100.0
2006-06-07 13:30:00,40.44,40.44,40.3,40.36,22800.0,26.0471,26.0471,25.9569,25.9955,22800.0
2006-06-07 13:40:00,40.36,40.39,40.34,40.37,15100.0,25.9955,26.0148,25.9826,26.002,15100.0
2006-06-07 13:50:00,40.38,40.44,40.36,40.4,21500.0,26.0084,26.0471,25.9955,26.0213,21500.0
2006-06-07 14:00:00,40.4,40.4,40.29,40.31,30300.0,26.0213,26.0213,25.9504,25.9633,30300.0
2006-06-07 14:10:00,40.34,40.4,40.3,40.34,23000.0,25.9826,26.0213,25.9569,25.9826,23000.0
2006-06-07 14:20:00,40.33,40.37,40.29,40.36,17000.0,25.9762,26.002,25.9504,25.9955,17000.0
2006-06-07 14:30:00,40.37,40.38,40.31,40.31,25000.0,26.002,26.0084,25.9633,25.9633,25000.0
2006-06-07 14:40:00,40.31,40.31,40.21,40.21,18400.0,25.9633,25.9633,25.8989,25.8989,18400.0
2006-06-07 14:50:00,40.22,40.3,40.2,40.21,47500.0,25.9054,25.9569,25.8925,25.8989,47500.0
2006-06-07 15:00:00,40.22,40.28,40.18,40.2,35400.0,25.9054,25.944,25.8796,25.8925,35400.0
2006-06-07 15:10:00,40.2,40.22,40.16,40.22,51300.0,25.8925,25.9054,25.8667,25.9054,51300.0
2006-06-07 15:20:00,40.23,40.35,40.14,40.19,34500.0,25.9118,25.9891,25.8538,25.886,34500.0
2006-06-07 15:30:00,40.17,40.26,40.17,40.22,43700.0,25.8731,25.9311,25.8731,25.9054,43700.0
2006-06-07 15:40:00,40.22,40.24,40.07,40.09,46500.0,25.9054,25.9182,25.8087,25.8216,46500.0
2006-06-07 15:50:00,40.08,40.15,40.07,40.07,51100.0,25.8152,25.8603,25.8087,25.8087,51100.0
2006-06-08 09:30:00,40.17,40.17,39.92,40.07,63100.0,25.8731,25.8731,25.7121,25.8087,63100.0
2006-06-08 09:40:00,40.08,40.24,40.0,40.22,51200.0,25.8152,25.9182,25.7637,25.9054,51200.0
2006-06-08 09:50:00,40.23,40.3,40.1,40.24,55400.0,25.9118,25.9569,25.8281,25.9182,55400.0
2006-06-08 10:00:00,40.24,40.27,40.18,40.22,51000.0,25.9182,25.9376,25.8796,25.9054,51000.0
2006-06-08 10:10:00,40.24,40.31,40.22,40.29,41800.0,25.9182,25.9633,25.9054,25.9504,41800.0
2006-06-08 10:20:00,40.3,40.39,40.3,40.35,34700.0,25.9569,26.0148,25.9569,25.9891,34700.0
2006-06-08 10:30:00,40.34,40.4,40.25,40.35,57100.0,25.9826,26.0213,25.9247,25.9891,57100.0
2006-06-08 10:40:00,40.35,40.41,40.33,40.41,52200.0,25.9891,26.0277,25.9762,26.0277,52200.0
2006-06-08 10:50:00,40.41,40.48,40.33,40.46,58500.0,26.0277,26.0728,25.9762,26.0599,58500.0
2006-06-08 11:00:00,40.47,40.73,40.47,40.73,81900.0,26.0664,26.2338,26.0664,26.2338,81900.0
2006-06-08 11:10:00,40.73,40.78,40.64,40.64,57500.0,26.2338,26.266,26.1759,26.1759,57500.0
2006-06-08 11:20:00,40.64,40.66,40.42,40.51,80700.0,26.1759,26.1888,26.0342,26.0921,80700.0
2006-06-08 11:30:00,40.51,40.52,40.4,40.51,76600.0,26.0921,26.0986,26.0213,26.0921,76600.0
2006-06-08 11:40:00,40.51,40.64,40.5,40.52,60400.0,26.0921,26.1759,26.0857,26.0986,60400.0
2006-06-08 11:50:00,40.54,40.59,40.4,40.55,82400.0,26.1115,26.1437,26.0213,26.1179,82400.0
2006-06-08 12:00:00,40.54,40.6,40.41,40.48,51200.0,26.1115,26.1501,26.0277,26.0728,51200.0
2006-06-08 12:10:00,40.48,40.56,40.3,40.31,72700.0,26.0728,26.1243,25.9569,25.9633,72700.0
2006-06-08 12:20:00,40.34,40.38,40.26,40.34,42200.0,25.9826,26.0084,25.9311,25.9826,42200.0
2006-06-08 12:30:00,40.34,40.46,40.34,40.44,29200.0,25.9826,26.0599,25.9826,26.0471,29200.0
2006-06-08 12:40:00,40.43,40.44,40.3,40.39,36800.0,26.0406,26.0471,25.9569,26.0148,36800.0
2006-06-08 12:50:00,40.37,40.41,40.29,40.3,25900.0,26.002,26.0277,25.9504,25.9569,25900.0
2006-06-08 13:00:00,40.29,40.3,40.18,40.21,41100.0,25.9504,25.9569,25.8796,25.8989,41100.0
2006-06-08 13:10:00,40.21,40.36,40.2,40.29,30000.0,25.8989,25.9955,25.8925,25.9504,30000.0
2006-06-08 13:20:00,40.29,40.41,40.26,40.41,22700.0,25.9504,26.0277,25.9311,26.0277,22700.0
2006-06-08 13:30:00,40.43,40.49,40.39,40.47,33100.0,26.0406,26.0793,26.0148,26.0664,33100.0
2006-06-08 13:40:00,40.48,40.58,40.47,40.48,40900.0,26.0728,26.1372,26.0664,26.0728,40900.0
2006-06-08 13:50:00,40.47,40.6,40.43,40.57,29900.0,26.0664,26.1501,26.0406,26.1308,29900.0
2006-06-08 14:00:00,40.56,40.59,40.37,40.41,39000.0,26.1243,26.1437,26.002,26.0277,39000.0
2006-06-08 14:10:00,40.41,40.51,40.39,40.5,26600.0,26.0277,26.0921,26.0148,26.0857,26600.0
2006-06-08 14:20:00,40.49,40.5,40.41,40.45,31500.0,26.0793,26.0857,26.0277,26.0535,31500.0
2006-06-08 14:30:00,40.45,40.5,40.39,40.49,44000.0,26.0535,26.0857,26.0148,26.0793,44000.0
2006-06-08 14:40:00,40.5,40.52,40.42,40.45,43300.0,26.0857,26.0986,26.0342,26.0535,43300.0
2006-06-08 14:50:00,40.45,40.48,40.4,40.44,45000.0,26.0535,26.0728,26.0213,26.0471,45000.0
2006-06-08 15:00:00,40.44,40.56,40.43,40.56,50000.0,26.0471,26.1243,26.0406,26.1243,50000.0
2006-06-08 15:10:00,40.56,40.65,40.51,40.54,89300.0,26.1243,26.1823,26.0921,26.1115,89300.0
2006-06-08 15:20:00,40.53,40.55,40.47,40.53,34900.0,26.105,26.1179,26.0664,26.105,34900.0
2006-06-08 15:30:00,40.53,40.7,40.53,40.69,49100.0,26.105,26.2145,26.105,26.2081,49100.0
2006-06-08 15:40:00,40.68,40.69,40.62,40.66,70500.0,26.2016,26.2081,26.163,26.1888,70500.0
2006-06-08 15:50:00,40.65,40.7,40.6,40.66,85900.0,26.1823,26.2145,26.1501,26.1888,85900.0
2006-06-09 09:30:00,40.6,40.6,40.4,40.48,69400.0,26.1501,26.1501,26.0213,26.0728,69400.0
2006-06-09 09:40:00,40.47,40.65,40.37,40.57,53600.0,26.0664,26.1823,26.002,26.1308,53600.0
2006-06-09 09:50:00,40.59,40.7,40.56,40.69,49900.0,26.1437,26.2145,26.1243,26.2081,49900.0
2006-06-09 10:00:00,40.67,40.7,40.62,40.7,36200.0,26.1952,26.2145,26.163,26.2145,36200.0
2006-06-09 10:10:00,40.71,40.71,40.54,40.56,38100.0,26.221,26.221,26.1115,26.1243,38100.0
2006-06-09 10:20:00,40.59,40.59,40.5,40.56,81200.0,26.1437,26.1437,26.0857,26.1243,81200.0
2006-06-09 10:30:00,40.57,40.66,40.5,40.66,34300.0,26.1308,26.1888,26.0857,26.1888,34300.0
2006-06-09 10:40:00,40.65,40.7,40.6,40.63,22400.0,26.1823,26.2145,26.1501,26.1694,22400.0
2006-06-09 10:50:00,40.63,40.67,40.55,40.63,29700.0,26.1694,26.1952,26.1179,26.1694,29700.0
2006-06-09 11:00:00,40.63,40.73,40.63,40.68,21300.0,26.1694,26.2338,26.1694,26.2016,21300.0
2006-06-09 11:10:00,40.7,40.7,40.61,40.64,15900.0,26.2145,26.2145,26.1565,26.1759,15900.0
2006-06-09 11:20:00,40.64,40.74,40.64,40.7,25400.0,26.1759,26.2403,26.1759,26.2145,25400.0
2006-06-09 11:30:00,40.71,40.74,40.66,40.66,17400.0,26.221,26.2403,26.1888,26.1888,17400.0
2006-06-09 11:40:00,40.66,40.67,40.56,40.58,23600.0,26.1888,26.1952,26.1243,26.1372,23600.0
2006-06-09 11:50:00,40.57,40.59,40.5,40.52,23100.0,26.1308,26.1437,26.0857,26.0986,23100.0
2006-06-09 12:00:00,40.52,40.71,40.52,40.71,22200.0,26.0986,26.221,26.0986,26.221,22200.0
2006-06-09 12:10:00,40.71,40.75,40.68,40.7,19400.0,26.221,26.2467,26.2016,26.2145,19400.0
2006-06-09 12:20:00,40.72,40.73,40.65,40.65,14800.0,26.2274,26.2338,26.1823,26.1823,14800.0
2006-06-09 12:30:00,40.65,40.74,40.65,40.72,13700.0,26.1823,26.2403,26.1823,26.2274,13700.0
2006-06-09 12:40:00,40.72,40.72,40.67,40.7,12000.0,26.2274,26.2274,26.1952,26.2145,12000.0
2006-06-09 12:50:00,40.71,40.72,40.6,40.64,17200.0,26.221,26.2274,26.1501,26.1759,17200.0
2006-06-09 13:00:00,40.63,40.63,40.56,40.6,12900.0,26.1694,26.1694,26.1243,26.1501,12900.0
2006-06-09 13:10:00,40.6,40.64,40.57,40.62,13000.0,26.1501,26.1759,26.1308,26.163,13000.0
2006-06-09 13:20:00,40.62,40.65,40.58,40.61,12000.0,26.163,26.1823,26.1372,26.1565,12000.0
2006-06-09 13:30:00,40.61,40.62,40.58,40.58,25300.0,26.1565,26.163,26.1372,26.1372,25300.0
2006-06-09 13:40:00,40.59,40.59,40.57,40.58,8500.0,26.1437,26.1437,26.1308,26.1372,8500.0
2006-06-09 13:50:00,40.59,40.62,40.55,40.56,33500.0,26.1437,26.163,26.1179,26.1243,33500.0
2006-06-09 14:00:00,40.55,40.65,40.55,40.6,19600.0,26.1179,26.1823,26.1179,26.1501,19600.0
2006-06-09 14:10:00,40.62,40.67,40.62,40.64,16000.0,26.163,26.1952,26.163,26.1759,16000.0
2006-06-09 14:20:00,40.66,40.77,40.63,40.76,18800.0,26.1888,26.2596,26.1694,26.2532,18800.0
2006-06-09 14:30:00,40.75,40.77,40.72,40.74,21600.0,26.2467,26.2596,26.2274,26.2403,21600.0
2006-06-09 14:40:00,40.74,40.8,40.72,40.75,46000.0,26.2403,26.2789,26.2274,26.2467,46000.0
2006-06-09 14:50:00,40.74,40.78,40.7,40.72,17000.0,26.2403,26.266,26.2145,26.2274,17000.0
2006-06-09 15:00:00,40.71,40.72,40.6,40.67,41400.0,26.221,26.2274,26.1501,26.1952,41400.0
2006-06-09 15:10:00,40.66,40.73,40.66,40.69,32800.0,26.1888,26.2338,26.1888,26.2081,32800.0
2006-06-09 15:20:00,40.69,40.7,40.61,40.64,24600.0,26.2081,26.2145,26.1565,26.1759,24600.0
2006-06-09 15:30:00,40.64,40.71,40.62,40.71,27600.0,26.1759,26.221,26.163,26.221,27600.0
2006-06-09 15:40:00,40.71,40.74,40.65,40.67,44700.0,26.221,26.2403,26.1823,26.1952,44700.0
2006-06-09 15:50:00,40.68,40.68,40.55,40.56,72100.0,26.2016,26.2016,26.1179,26.1243,72100.0
2006-06-12 09:30:00,40.72,40.75,40.52,40.67,38500.0,26.2274,26.2467,26.0986,26.1952,38500.0
2006-06-12 09:40:00,40.63,40.75,40.61,40.62,51700.0,26.1694,26.2467,26.1565,26.163,51700.0
2006-06-12 09:50:00,40.62,40.69,40.53,40.68,48400.0,26.163,26.2081,26.105,26.2016,48400.0
2006-06-12 10:00:00,40.68,40.68,40.56,40.61,54600.0,26.2016,26.2016,26.1243,26.1565,54600.0
2006-06-12 10:10:00,40.61,40.66,40.55,40.63,28300.0,26.1565,26.1888,26.1179,26.1694,28300.0
2006-06-12 10:20:00,40.64,40.72,40.61,40.68,31100.0,26.1759,26.2274,26.1565,26.2016,31100.0
2006-06-12 10:30:00,40.66,40.75,40.62,40.62,24200.0,26.1888,26.2467,26.163,26.163,24200.0
2006-06-12 10:40:00,40.62,40.65,40.52,40.54,35600.0,26.163,26.1823,26.0986,26.1115,35600.0
2006-06-12 10:50:00,40.54,40.66,40.52,40.66,17100.0,26.1115,26.1888,26.0986,26.1888,17100.0
2006-06-12 11:00:00,40.67,40.69,40.55,40.69,42300.0,26.1952,26.2081,26.1179,26.2081,42300.0
2006-06-12 11:10:00,40.69,40.72,40.64,40.7,29300.0,26.2081,26.2274,26.1759,26.2145,29300.0
2006-06-12 11:20:00,40.7,40.74,40.62,40.72,16400.0,26.2145,26.2403,26.163,26.2274,16400.0
2006-06-12 11:30:00,40.74,40.8,40.72,40.77,27000.0,26.2403,26.2789,26.2274,26.2596,27000.0
2006-06-12 11:40:00,40.75,40.79,40.71,40.76,14000.0,26.2467,26.2725,26.221,26.2532,14000.0
2006-06-12 11:50:00,40.75,40.8,40.71,40.8,19900.0,26.2467,26.2789,26.221,26.2789,19900.0
2006-06-12 12:00:00,40.8,40.88,40.79,40.84,74800.0,26.2789,26.3305,26.2725,26.3047,74800.0
2006-06-12 12:10:00,40.84,40.85,40.82,40.82,16000.0,26.3047,26.3111,26.2918,26.2918,16000.0
2006-06-12 12:20:00,40.82,40.85,40.75,40.8,25000.0,26.2918,26.3111,26.2467,26.2789,25000.0
2006-06-12 12:30:00,40.81,40.82,40.71,40.71,25000.0,26.2854,26.2918,26.221,26.221,25000.0
2006-06-12 12:40:00,40.72,40.81,40.67,40.78,12000.0,26.2274,26.2854,26.1952,26.266,12000.0
2006-06-12 12:50:00,40.79,40.81,40.74,40.76,13000.0,26.2725,26.2854,26.2403,26.2532,13000.0
2006-06-12 13:00:00,40.76,40.8,40.71,40.78,12700.0,26.2532,26.2789,26.221,26.266,12700.0
2006-06-12 13:10:00,40.78,40.8,40.74,40.76,7300.0,26.266,26.2789,26.2403,26.2532,7300.0
2006-06-12 13:20:00,40.75,40.78,40.7,40.74,12900.0,26.2467,26.266,26.2145,26.2403,12900.0
2006-06-12 13:30:00,40.73,40.74,40.59,40.61,24900.0,26.2338,26.2403,26.1437,26.1565,24900.0
2006-06-12 13:40:00,40.63,40.66,40.61,40.62,21400.0,26.1694,26.1888,26.1565,26.163,21400.0
2006-06-12 13:50:00,40.61,40.64,40.58,40.58,21500.0,26.1565,26.1759,26.1372,26.1372,21500.0
2006-06-12 14:00:00,40.58,40.6,40.5,40.52,21700.0,26.1372,26.1501,26.0857,26.0986,21700.0
2006-06-12 14:10:00,40.54,40.55,40.46,40.51,20100.0,26.1115,26.1179,26.0599,26.0921,20100.0
2006-06-12 14:20:00,40.55,40.59,40.48,40.58,10600.0,26.1179,26.1437,26.0728,26.1372,10600.0
2006-06-12 14:30:00,40.57,40.58,40.52,40.53,16500.0,26.1308,26.1372,26.0986,26.105,16500.0
2006-06-12 14:40:00,40.51,40.55,40.43,40.45,36200.0,26.0921,26.1179,26.0406,26.0535,36200.0
2006-06-12 14:50:00,40.45,40.49,40.41,40.47,25000.0,26.0535,26.0793,26.0277,26.0664,25000.0
2006-06-12 15:00:00,40.45,40.49,40.41,40.41,22100.0,26.0535,26.0793,26.0277,26.0277,22100.0
2006-06-12 15:10:00,40.42,40.46,40.36,40.37,26600.0,26.0342,26.0599,25.9955,26.002,26600.0
2006-06-12 15:20:00,40.37,40.41,40.28,40.33,39400.0,26.002,26.0277,25.944,25.9762,39400.0
2006-06-12 15:30:00,40.34,40.45,40.17,40.42,77000.0,25.9826,26.0535,25.8731,26.0342,77000.0
2006-06-12 15:40:00,40.41,40.43,40.37,40.39,59600.0,26.0277,26.0406,26.002,26.0148,59600.0
2006-06-12 15:50:00,40.39,40.4,40.32,40.33,49500.0,26.0148,26.0213,25.9698,25.9762,49500.0
2006-06-13 09:30:00,40.01,40.2,39.78,40.02,118700.0,25.7701,25.8925,25.622,25.7765,118700.0
2006-06-13 09:40:00,40.03,40.17,39.97,40.17,316400.0,25.783,25.8731,25.7443,25.8731,316400.0
2006-06-13 09:50:00,40.18,40.36,40.09,40.36,143800.0,25.8796,25.9955,25.8216,25.9955,143800.0
2006-06-13 10:00:00,40.36,40.36,40.15,40.23,101700.0,25.9955,25.9955,25.8603,25.9118,101700.0
2006-06-13 10:10:00,40.23,40.26,40.13,40.16,66900.0,25.9118,25.9311,25.8474,25.8667,66900.0
2006-06-13 10:20:00,40.17,40.28,40.11,40.26,62900.0,25.8731,25.944,25.8345,25.9311,62900.0
2006-06-13 10:30:00,40.25,40.32,40.19,40.19,61500.0,25.9247,25.9698,25.886,25.886,61500.0
2006-06-13 10:40:00,40.19,40.21,40.06,40.11,40200.0,25.886,25.8989,25.8023,25.8345,40200.0
2006-06-13 10:50:00,40.12,40.14,40.03,40.1,29900.0,25.8409,25.8538,25.783,25.8281,29900.0
2006-06-13 11:00:00,40.09,40.12,39.93,39.93,114400.0,25.8216,25.8409,25.7186,25.7186,114400.0
2006-06-13 11:10:00,39.91,40.1,39.9,40.04,44400.0,25.7057,25.8281,25.6992,25.7894,44400.0
2006-06-13 11:20:00,40.04,40.11,40.0,40.11,59900.0,25.7894,25.8345,25.7637,25.8345,59900.0
2006-06-13 11:30:00,40.09,40.15,40.01,40.02,65300.0,25.8216,25.8603,25.7701,25.7765,65300.0
2006-06-13 11:40:00,40.02,40.12,39.99,40.12,64100.0,25.7765,25.8409,25.7572,25.8409,64100.0
2006-06-13 11:50:00,40.13,40.13,40.03,40.06,38400.0,25.8474,25.8474,25.783,25.8023,38400.0
2006-06-13 12:00:00,40.05,40.06,40.0,40.03,43000.0,25.7959,25.8023,25.7637,25.783,43000.0
2006-06-13 12:10:00,40.03,40.09,40.01,40.02,265200.0,25.783,25.8216,25.7701,25.7765,265200.0
2006-06-13 12:20:00,40.01,40.05,39.87,39.93,63100.0,25.7701,25.7959,25.6799,25.7186,63100.0
2006-06-13 12:30:00,39.93,40.0,39.91,39.91,41000.0,25.7186,25.7637,25.7057,25.7057,41000.0
2006-06-13 12:40:00,39.91,39.91,39.84,39.85,21100.0,25.7057,25.7057,25.6606,25.667,21100.0
2006-06-13 12:50:00,39.85,39.86,39.8,39.81,30900.0,25.667,25.6735,25.6348,25.6413,30900.0
2006-06-13 13:00:00,39.81,39.81,39.71,39.74,52400.0,25.6413,25.6413,25.5769,25.5962,52400.0
2006-06-13 13:10:00,39.74,39.78,39.65,39.75,65400.0,25.5962,25.622,25.5382,25.6026,65400.0
2006-06-13 13:20:00,39.74,39.83,39.73,39.76,46800.0,25.5962,25.6542,25.5897,25.6091,46800.0
2006-06-13 13:30:00,39.76,39.8,39.74,39.74,32400.0,25.6091,25.6348,25.5962,25.5962,32400.0
2006-06-13 13:40:00,39.74,39.93,39.73,39.88,52400.0,25.5962,25.7186,25.5897,25.6864,52400.0
2006-06-13 13:50:00,39.88,39.91,39.8,39.86,50300.0,25.6864,25.7057,25.6348,25.6735,50300.0
2006-06-13 14:00:00,39.87,39.89,39.8,39.81,46600.0,25.6799,25.6928,25.6348,25.6413,46600.0
2006-06-13 14:10:00,39.81,39.84,39.74,39.82,46900.0,25.6413,25.6606,25.5962,25.6477,46900.0
2006-06-13 14:20:00,39.82,39.88,39.72,39.81,55700.0,25.6477,25.6864,25.5833,25.6413,55700.0
2006-06-13 14:30:00,39.81,39.81,39.62,39.64,77200.0,25.6413,25.6413,25.5189,25.5318,77200.0
2006-06-13 14:40:00,39.63,39.72,39.59,39.59,97900.0,25.5253,25.5833,25.4996,25.4996,97900.0
2006-06-13 14:50:00,39.59,39.63,39.55,39.6,56200.0,25.4996,25.5253,25.4738,25.506,56200.0
2006-06-13 15:00:00,39.59,39.6,39.43,39.45,76600.0,25.4996,25.506,25.3965,25.4094,76600.0
2006-06-13 15:10:00,39.44,39.51,39.33,39.42,142400.0,25.403,25.448,25.3321,25.3901,142400.0
2006-06-13 15:20:00,39.41,39.73,39.41,39.63,221600.0,25.3836,25.5897,25.3836,25.5253,221600.0
2006-06-13 15:30:00,39.62,39.67,39.59,39.64,142600.0,25.5189,25.5511,25.4996,25.5318,142600.0
2006-06-13 15:40:00,39.64,39.72,39.51,39.58,181300.0,25.5318,25.5833,25.448,25.4931,181300.0
2006-06-13 15:50:00,39.58,39.58,39.38,39.42,166700.0,25.4931,25.4931,25.3643,25.3901,166700.0
2006-06-14 09:30:00,39.2,39.34,39.12,39.16,69200.0,25.2484,25.3386,25.1969,25.2226,69200.0
2006-06-14 09:40:00,39.16,39.17,38.99,39.04,77300.0,25.2226,25.2291,25.1131,25.1453,77300.0
2006-06-14 09:50:00,39.02,39.22,39.02,39.09,82700.0,25.1324,25.2613,25.1324,25.1775,82700.0
2006-06-14 10:00:00,39.09,39.1,39.0,39.04,87900.0,25.1775,25.184,25.1196,25.1453,87900.0
2006-06-14 10:10:00,39.03,39.03,38.72,38.81,161000.0,25.1389,25.1389,24.9392,24.9972,161000.0
2006-06-14 10:20:00,38.8,38.86,38.74,38.86,53700.0,24.9907,25.0294,24.9521,25.0294,53700.0
2006-06-14 10:30:00,38.89,38.91,38.77,38.85,58100.0,25.0487,25.0616,24.9714,25.0229,58100.0
2006-06-14 10:40:00,38.87,38.91,38.84,38.91,35700.0,25.0358,25.0616,25.0165,25.0616,35700.0
2006-06-14 10:50:00,38.9,38.91,38.79,38.83,40900.0,25.0552,25.0616,24.9843,25.0101,40900.0
2006-06-14 11:00:00,38.83,38.87,38.76,38.78,41800.0,25.0101,25.0358,24.965,24.9779,41800.0
2006-06-14 11:10:00,38.79,38.95,38.78,38.87,34800.0,24.9843,25.0874,24.9779,25.0358,34800.0
2006-06-14 11:20:00,38.87,39.0,38.79,38.81,53300.0,25.0358,25.1196,24.9843,24.9972,53300.0
2006-06-14 11:30:00,38.8,38.84,38.68,38.71,30100.0,24.9907,25.0165,24.9135,24.9328,30100.0
2006-06-14 11:40:00,38.71,38.77,38.67,38.72,25400.0,24.9328,24.9714,24.907,24.9392,25400.0
2006-06-14 11:50:00,38.72,38.72,38.63,38.67,28900.0,24.9392,24.9392,24.8812,24.907,28900.0
2006-06-14 12:00:00,38.66,38.72,38.6,38.7,48500.0,24.9006,24.9392,24.8619,24.9263,48500.0
2006-06-14 12:10:00,38.71,39.0,38.69,38.8,62400.0,24.9328,25.1196,24.9199,24.9907,62400.0
2006-06-14 12:20:00,38.81,38.86,38.78,38.83,36800.0,24.9972,25.0294,24.9779,25.0101,36800.0
2006-06-14 12:30:00,38.83,38.84,38.77,38.78,22300.0,25.0101,25.0165,24.9714,24.9779,22300.0
2006-06-14 12:40:00,38.77,38.82,38.73,38.74,26200.0,24.9714,25.0036,24.9457,24.9521,26200.0
2006-06-14 12:50:00,38.75,38.81,38.7,38.77,31600.0,24.9585,24.9972,24.9263,24.9714,31600.0
2006-06-14 13:00:00,38.76,38.77,38.67,38.68,30000.0,24.965,24.9714,24.907,24.9135,30000.0
2006-06-14 13:10:00,38.67,38.75,38.63,38.66,62200.0,24.907,24.9585,24.8812,24.9006,62200.0
2006-06-14 13:20:00,38.67,38.75,38.67,38.72,34300.0,24.907,24.9585,24.907,24.9392,34300.0
2006-06-14 13:30:00,38.73,38.75,38.63,38.65,20500.0,24.9457,24.9585,24.8812,24.8941,20500.0
2006-06-14 13:40:00,38.66,38.74,38.64,38.71,45500.0,24.9006,24.9521,24.8877,24.9328,45500.0
2006-06-14 13:50:00,38.71,38.75,38.69,38.75,56200.0,24.9328,24.9585,24.9199,24.9585,56200.0
2006-06-14 14:00:00,38.75,38.85,38.72,38.79,118300.0,24.9585,25.0229,24.9392,24.9843,118300.0
2006-06-14 14:10:00,38.81,38.81,38.61,38.64,48400.0,24.9972,24.9972,24.8684,24.8877,48400.0
2006-06-14 14:20:00,38.62,38.74,38.61,38.7,58700.0,24.8748,24.9521,24.8684,24.9263,58700.0
2006-06-14 14:30:00,38.71,38.74,38.62,38.67,33900.0,24.9328,24.9521,24.8748,24.907,33900.0
2006-06-14 14:40:00,38.67,38.71,38.55,38.63,55700.0,24.907,24.9328,24.8297,24.8812,55700.0
2006-06-14 14:50:00,38.63,38.74,38.58,38.69,50900.0,24.8812,24.9521,24.849,24.9199,50900.0
2006-06-14 15:00:00,38.7,38.75,38.66,38.72,254100.0,24.9263,24.9585,24.9006,24.9392,254100.0
2006-06-14 15:10:00,38.7,38.78,38.68,38.76,51400.0,24.9263,24.9779,24.9135,24.965,51400.0
2006-06-14 15:20:00,38.76,38.8,38.7,38.71,42300.0,24.965,24.9907,24.9263,24.9328,42300.0
2006-06-14 15:30:00,38.72,38.87,38.71,38.86,106900.0,24.9392,25.0358,24.9328,25.0294,106900.0
2006-06-14 15:40:00,38.86,38.87,38.79,38.85,75300.0,25.0294,25.0358,24.9843,25.0229,75300.0
2006-06-14 15:50:00,38.84,38.9,38.84,38.87,112300.0,25.0165,25.0552,25.0165,25.0358,112300.0
2006-06-15 09:30:00,38.95,38.98,38.67,38.98,102900.0,25.0874,25.1067,24.907,25.1067,102900.0
2006-06-15 09:40:00,38.97,39.04,38.8,39.04,120700.0,25.1002,25.1453,24.9907,25.1453,120700.0
2006-06-15 09:50:00,39.02,39.13,39.0,39.03,119400.0,25.1324,25.2033,25.1196,25.1389,119400.0
2006-06-15 10:00:00,39.02,39.05,38.96,39.03,69600.0,25.1324,25.1518,25.0938,25.1389,69600.0
2006-06-15 10:10:00,39.02,39.05,38.97,39.02,56500.0,25.1324,25.1518,25.1002,25.1324,56500.0
2006-06-15 10:20:00,39.02,39.03,38.97,39.0,19400.0,25.1324,25.1389,25.1002,25.1196,19400.0
2006-06-15 10:30:00,39.0,39.05,38.96,38.98,132000.0,25.1196,25.1518,25.0938,25.1067,132000.0
2006-06-15 10:40:00,38.98,39.14,38.98,39.1,51900.0,25.1067,25.2097,25.1067,25.184,51900.0
2006-06-15 10:50:00,39.1,39.12,39.05,39.05,27300.0,25.184,25.1969,25.1518,25.1518,27300.0
2006-06-15 11:00:00,39.06,39.09,39.0,39.01,31500.0,25.1582,25.1775,25.1196,25.126,31500.0
2006-06-15 11:10:00,39.01,39.03,38.97,38.99,42500.0,25.126,25.1389,25.1002,25.1131,42500.0
2006-06-15 11:20:00,39.0,39.03,38.97,39.01,38900.0,25.1196,25.1389,25.1002,25.126,38900.0
2006-06-15 11:30:00,39.0,39.02,38.98,39.0,28200.0,25.1196,25.1324,25.1067,25.1196,28200.0
2006-06-15 11:40:00,38.99,39.01,38.99,39.01,8300.0,25.1131,25.126,25.1131,25.126,8300.0
2006-06-15 11:50:00,39.01,39.01,39.0,39.0,22800.0,25.126,25.126,25.1196,25.1196,22800.0
2006-06-15 12:00:00,38.99,39.01,38.97,39.0,40400.0,25.1131,25.126,25.1002,25.1196,40400.0
2006-06-15 12:10:00,39.01,39.03,38.98,39.0,24300.0,25.126,25.1389,25.1067,25.1196,24300.0
2006-06-15 12:20:00,38.99,39.05,38.98,38.99,18900.0,25.1131,25.1518,25.1067,25.1131,18900.0
2006-06-15 12:30:00,38.99,39.02,38.97,39.0,28200.0,25.1131,25.1324,25.1002,25.1196,28200.0
2006-06-15 12:40:00,39.0,39.01,38.96,38.97,26600.0,25.1196,25.126,25.0938,25.1002,26600.0
2006-06-15 12:50:00,38.97,38.99,38.94,38.95,12800.0,25.1002,25.1131,25.0809,25.0874,12800.0
2006-06-15 13:00:00,38.97,38.98,38.94,38.98,24500.0,25.1002,25.1067,25.0809,25.1067,24500.0
2006-06-15 13:10:00,38.99,39.0,38.97,38.98,9500.0,25.1131,25.1196,25.1002,25.1067,9500.0
2006-06-15 13:20:00,38.97,39.03,38.97,39.0,29100.0,25.1002,25.1389,25.1002,25.1196,29100.0
2006-06-15 13:30:00,39.01,39.01,38.97,38.99,32300.0,25.126,25.126,25.1002,25.1131,32300.0
2006-06-15 13:40:00,39.0,39.13,38.99,39.05,42600.0,25.1196,25.2033,25.1131,25.1518,42600.0
2006-06-15 13:50:00,39.05,39.06,38.98,39.0,48400.0,25.1518,25.1582,25.1067,25.1196,48400.0
2006-06-15 14:00:00,39.0,39.08,38.99,39.02,72000.0,25.1196,25.1711,25.1131,25.1324,72000.0
2006-06-15 14:10:00,39.01,39.11,39.0,39.11,46200.0,25.126,25.1904,25.1196,25.1904,46200.0
2006-06-15 14:20:00,39.11,39.12,39.02,39.05,31800.0,25.1904,25.1969,25.1324,25.1518,31800.0
2006-06-15 14:30:00,39.06,39.12,39.06,39.09,63600.0,25.1582,25.1969,25.1582,25.1775,63600.0
2006-06-15 14:40:00,39.1,39.25,39.08,39.23,97600.0,25.184,25.2806,25.1711,25.2677,97600.0
2006-06-15 14:50:00,39.23,39.25,39.18,39.24,44900.0,25.2677,25.2806,25.2355,25.2741,44900.0
2006-06-15 15:00:00,39.24,39.24,39.13,39.19,73500.0,25.2741,25.2741,25.2033,25.2419,73500.0
2006-06-15 15:10:00,39.19,39.25,39.17,39.2,47100.0,25.2419,25.2806,25.2291,25.2484,47100.0
2006-06-15 15:20:00,39.2,39.22,39.15,39.16,66500.0,25.2484,25.2613,25.2162,25.2226,66500.0
2006-06-15 15:30:00,39.17,39.32,39.17,39.31,37400.0,25.2291,25.3257,25.2291,25.3192,37400.0
2006-06-15 15:40:00,39.31,39.4,39.3,39.33,112500.0,25.3192,25.3772,25.3128,25.3321,112500.0
2006-06-15 15:50:00,39.33,39.33,39.2,39.25,112700.0,25.3321,25.3321,25.2484,25.2806,112700.0
2006-06-16 09:30:00,39.1,39.2,39.1,39.15,365900.0,25.184,25.2484,25.184,25.2162,365900.0
2006-06-16 09:40:00,39.17,39.24,39.15,39.24,53600.0,25.2291,25.2741,25.2162,25.2741,53600.0
2006-06-16 09:50:00,39.24,39.35,39.15,39.3,65400.0,25.2741,25.345,25.2162,25.3128,65400.0
2006-06-16 10:00:00,39.3,39.3,39.12,39.12,76200.0,25.3128,25.3128,25.1969,25.1969,76200.0
2006-06-16 10:10:00,39.12,39.16,39.02,39.06,111300.0,25.1969,25.2226,25.1324,25.1582,111300.0
2006-06-16 10:20:00,39.06,39.1,39.01,39.06,35900.0,25.1582,25.184,25.126,25.1582,35900.0
2006-06-16 10:30:00,39.06,39.16,39.06,39.16,28900.0,25.1582,25.2226,25.1582,25.2226,28900.0
2006-06-16 10:40:00,39.15,39.16,39.06,39.09,25500.0,25.2162,25.2226,25.1582,25.1775,25500.0
2006-06-16 10:50:00,39.08,39.15,39.04,39.08,28700.0,25.1711,25.2162,25.1453,25.1711,28700.0
2006-06-16 11:00:00,39.09,39.19,39.05,39.09,60600.0,25.1775,25.2419,25.1518,25.1775,60600.0
2006-06-16 11:10:00,39.09,39.1,39.03,39.07,72800.0,25.1775,25.184,25.1389,25.1646,72800.0
2006-06-16 11:20:00,39.08,39.08,38.9,38.9,31600.0,25.1711,25.1711,25.0552,25.0552,31600.0
2006-06-16 11:30:00,38.91,39.04,38.9,39.03,40300.0,25.0616,25.1453,25.0552,25.1389,40300.0
2006-06-16 11:40:00,39.04,39.11,38.97,38.99,18300.0,25.1453,25.1904,25.1002,25.1131,18300.0
2006-06-16 11:50:00,38.99,39.05,38.96,39.03,23700.0,25.1131,25.1518,25.0938,25.1389,23700.0
2006-06-16 12:00:00,39.02,39.09,38.99,39.09,16000.0,25.1324,25.1775,25.1131,25.1775,16000.0
2006-06-16 12:10:00,39.09,39.13,38.95,39.01,26100.0,25.1775,25.2033,25.0874,25.126,26100.0
2006-06-16 12:20:00,39.02,39.02,38.95,38.97,23000.0,25.1324,25.1324,25.0874,25.1002,23000.0
2006-06-16 12:30:00,38.98,38.99,38.86,38.9,16300.0,25.1067,25.1131,25.0294,25.0552,16300.0
2006-06-16 12:40:00,38.91,39.0,38.91,38.93,29200.0,25.0616,25.1196,25.0616,25.0745,29200.0
2006-06-16 12:50:00,38.94,39.07,38.94,39.06,18900.0,25.0809,25.1646,25.0809,25.1582,18900.0
2006-06-16 13:00:00,39.05,39.09,39.0,39.01,23400.0,25.1518,25.1775,25.1196,25.126,23400.0
2006-06-16 13:10:00,39.01,39.02,38.98,38.98,14100.0,25.126,25.1324,25.1067,25.1067,14100.0
2006-06-16 13:20:00,38.99,39.03,38.97,39.02,31700.0,25.1131,25.1389,25.1002,25.1324,31700.0
2006-06-16 13:30:00,39.03,39.04,38.98,39.0,14200.0,25.1389,25.1453,25.1067,25.1196,14200.0
2006-06-16 13:40:00,38.97,39.0,38.96,38.97,12000.0,25.1002,25.1196,25.0938,25.1002,12000.0
2006-06-16 13:50:00,38.99,39.04,38.99,39.02,20100.0,25.1131,25.1453,25.1131,25.1324,20100.0
2006-06-16 14:00:00,39.02,39.05,38.98,39.05,18900.0,25.1324,25.1518,25.1067,25.1518,18900.0
2006-06-16 14:10:00,39.05,39.15,39.04,39.11,31100.0,25.1518,25.2162,25.1453,25.1904,31100.0
2006-06-16 14:20:00,39.12,39.13,39.05,39.06,17500.0,25.1969,25.2033,25.1518,25.1582,17500.0
2006-06-16 14:30:00,39.07,39.1,39.04,39.09,20800.0,25.1646,25.184,25.1453,25.1775,20800.0
2006-06-16 14:40:00,39.09,39.09,38.98,39.07,76100.0,25.1775,25.1775,25.1067,25.1646,76100.0
2006-06-16 14:50:00,39.08,39.09,39.02,39.06,33400.0,25.1711,25.1775,25.1324,25.1582,33400.0
2006-06-16 15:00:00,39.06,39.16,39.06,39.14,33200.0,25.1582,25.2226,25.1582,25.2097,33200.0
2006-06-16 15:10:00,39.13,39.24,39.09,39.24,30200.0,25.2033,25.2741,25.1775,25.2741,30200.0
2006-06-16 15:20:00,39.24,39.27,39.22,39.26,32900.0,25.2741,25.2935,25.2613,25.287,32900.0
2006-06-16 15:30:00,39.26,39.38,39.25,39.25,85100.0,25.287,25.3643,25.2806,25.2806,85100.0
2006-06-16 15:40:00,39.26,39.32,39.1,39.11,130500.0,25.287,25.3257,25.184,25.1904,130500.0
2006-06-16 15:50:00,39.11,39.15,39.11,39.15,123600.0,25.1904,25.2162,25.1904,25.2162,123600.0
2006-06-19 09:30:00,39.2,39.25,39.03,39.04,65900.0,25.2484,25.2806,25.1389,25.1453,65900.0
2006-06-19 09:40:00,39.04,39.12,39.0,39.06,115100.0,25.1453,25.1969,25.1196,25.1582,115100.0
2006-06-19 09:50:00,39.07,39.07,38.77,38.87,104800.0,25.1646,25.1646,24.9714,25.0358,104800.0
2006-06-19 10:00:00,38.89,39.05,38.85,39.03,42400.0,25.0487,25.1518,25.0229,25.1389,42400.0
2006-06-19 10:10:00,39.03,39.08,38.94,39.07,26600.0,25.1389,25.1711,25.0809,25.1646,26600.0
2006-06-19 10:20:00,39.07,39.08,38.97,39.08,35100.0,25.1646,25.1711,25.1002,25.1711,35100.0
2006-06-19 10:30:00,39.08,39.17,39.05,39.13,31800.0,25.1711,25.2291,25.1518,25.2033,31800.0
2006-06-19 10:40:00,39.13,39.16,39.11,39.13,19200.0,25.2033,25.2226,25.1904,25.2033,19200.0
2006-06-19 10:50:00,39.14,39.23,39.13,39.2,14800.0,25.2097,25.2677,25.2033,25.2484,14800.0
2006-06-19 11:00:00,39.18,39.19,39.01,39.04,24600.0,25.2355,25.2419,25.126,25.1453,24600.0
2006-06-19 11:10:00,39.05,39.12,39.03,39.09,20300.0,25.1518,25.1969,25.1389,25.1775,20300.0
2006-06-19 11:20:00,39.09,39.12,39.04,39.05,31700.0,25.1775,25.1969,25.1453,25.1518,31700.0
2006-06-19 11:30:00,39.05,39.11,39.04,39.1,23700.0,25.1518,25.1904,25.1453,25.184,23700.0
2006-06-19 11:40:00,39.1,39.25,39.1,39.21,24800.0,25.184,25.2806,25.184,25.2548,24800.0
2006-06-19 11:50:00,39.21,39.22,39.12,39.15,36400.0,25.2548,25.2613,25.1969,25.2162,36400.0
2006-06-19 12:00:00,39.15,39.19,39.12,39.16,27400.0,25.2162,25.2419,25.1969,25.2226,27400.0
2006-06-19 12:10:00,39.16,39.18,39.12,39.16,19300.0,25.2226,25.2355,25.1969,25.2226,19300.0
2006-06-19 12:20:00,39.16,39.18,39.12,39.13,35500.0,25.2226,25.2355,25.1969,25.2033,35500.0
2006-06-19 12:30:00,39.13,39.16,39.09,39.13,38500.0,25.2033,25.2226,25.1775,25.2033,38500.0
2006-06-19 12:40:00,39.13,39.18,39.13,39.18,22500.0,25.2033,25.2355,25.2033,25.2355,22500.0
2006-06-19 12:50:00,39.18,39.21,39.17,39.18,35500.0,25.2355,25.2548,25.2291,25.2355,35500.0
2006-06-19 13:00:00,39.18,39.21,39.15,39.19,43400.0,25.2355,25.2548,25.2162,25.2419,43400.0
2006-06-19 13:10:00,39.18,39.19,39.08,39.09,31200.0,25.2355,25.2419,25.1711,25.1775,31200.0
2006-06-19 13:20:00,39.08,39.09,38.98,39.0,26000.0,25.1711,25.1775,25.1067,25.1196,26000.0
2006-06-19 13:30:00,39.0,39.0,38.91,38.91,29400.0,25.1196,25.1196,25.0616,25.0616,29400.0
2006-06-19 13:40:00,38.91,39.01,38.84,38.99,34200.0,25.0616,25.126,25.0165,25.1131,34200.0
2006-06-19 13:50:00,39.0,39.0,38.91,38.95,25400.0,25.1196,25.1196,25.0616,25.0874,25400.0
2006-06-19 14:00:00,38.94,38.96,38.91,38.95,24800.0,25.0809,25.0938,25.0616,25.0874,24800.0
2006-06-19 14:10:00,38.96,39.0,38.95,38.96,24900.0,25.0938,25.1196,25.0874,25.0938,24900.0
2006-06-19 14:20:00,38.96,38.96,38.87,38.95,29200.0,25.0938,25.0938,25.0358,25.0874,29200.0
2006-06-19 14:30:00,38.97,38.97,38.89,38.91,62400.0,25.1002,25.1002,25.0487,25.0616,62400.0
2006-06-19 14:40:00,38.9,39.01,38.88,39.01,49900.0,25.0552,25.126,25.0423,25.126,49900.0
2006-06-19 14:50:00,39.01,39.05,38.9,38.9,38800.0,25.126,25.1518,25.0552,25.0552,38800.0
2006-06-19 15:00:00,38.92,39.11,38.92,39.08,37200.0,25.068,25.1904,25.068,25.1711,37200.0
2006-06-19 15:10:00,39.07,39.14,39.05,39.13,28400.0,25.1646,25.2097,25.1518,25.2033,28400.0
2006-06-19 15:20:00,39.15,39.3,39.12,39.29,46400.0,25.2162,25.3128,25.1969,25.3063,46400.0
2006-06-19 15:30:00,39.3,39.32,39.21,39.23,43600.0,25.3128,25.3257,25.2548,25.2677,43600.0
2006-06-19 15:40:00,39.22,39.24,39.08,39.23,57600.0,25.2613,25.2741,25.1711,25.2677,57600.0
2006-06-19 15:50:00,39.23,39.3,39.22,39.24,66400.0,25.2677,25.3128,25.2613,25.2741,66400.0
2006-06-20 09:30:00,39.07,39.25,39.03,39.13,62700.0,25.1646,25.2806,25.1389,25.2033,62700.0
2006-06-20 09:40:00,39.18,39.26,39.05,39.05,35600.0,25.2355,25.287,25.1518,25.1518,35600.0
2006-06-20 09:50:00,39.03,39.18,39.02,39.12,64200.0,25.1389,25.2355,25.1324,25.1969,64200.0
2006-06-20 10:00:00,39.14,39.22,39.09,39.15,34200.0,25.2097,25.2613,25.1775,25.2162,34200.0
2006-06-20 10:10:00,39.15,39.23,39.12,39.12,23000.0,25.2162,25.2677,25.1969,25.1969,23000.0
2006-06-20 10:20:00,39.1,39.17,39.08,39.16,33700.0,25.184,25.2291,25.1711,25.2226,33700.0
2006-06-20 10:30:00,39.16,39.27,39.13,39.26,30200.0,25.2226,25.2935,25.2033,25.287,30200.0
2006-06-20 10:40:00,39.25,39.26,39.15,39.19,23600.0,25.2806,25.287,25.2162,25.2419,23600.0
2006-06-20 10:50:00,39.21,39.27,39.12,39.27,31900.0,25.2548,25.2935,25.1969,25.2935,31900.0
2006-06-20 11:00:00,39.26,39.39,39.24,39.33,48300.0,25.287,25.3708,25.2741,25.3321,48300.0
2006-06-20 11:10:00,39.32,39.34,39.24,39.26,22200.0,25.3257,25.3386,25.2741,25.287,22200.0
2006-06-20 11:20:00,39.26,39.38,39.23,39.38,28200.0,25.287,25.3643,25.2677,25.3643,28200.0
2006-06-20 11:30:00,39.39,39.42,39.34,39.36,22900.0,25.3708,25.3901,25.3386,25.3514,22900.0
2006-06-20 11:40:00,39.35,39.35,39.26,39.3,29800.0,25.345,25.345,25.287,25.3128,29800.0
2006-06-20 11:50:00,39.29,39.34,39.29,39.32,26600.0,25.3063,25.3386,25.3063,25.3257,26600.0
2006-06-20 12:00:00,39.34,39.37,39.32,39.34,31500.0,25.3386,25.3579,25.3257,25.3386,31500.0
2006-06-20 12:10:00,39.33,39.4,39.33,39.39,29600.0,25.3321,25.3772,25.3321,25.3708,29600.0
2006-06-20 12:20:00,39.38,39.46,39.38,39.39,27500.0,25.3643,25.4158,25.3643,25.3708,27500.0
2006-06-20 12:30:00,39.39,39.43,39.38,39.39,24200.0,25.3708,25.3965,25.3643,25.3708,24200.0
2006-06-20 12:40:00,39.39,39.48,39.39,39.47,24300.0,25.3708,25.4287,25.3708,25.4223,24300.0
2006-06-20 12:50:00,39.46,39.46,39.37,39.4,37900.0,25.4158,25.4158,25.3579,25.3772,37900.0
2006-06-20 13:00:00,39.4,39.48,39.39,39.45,26500.0,25.3772,25.4287,25.3708,25.4094,26500.0
2006-06-20 13:10:00,39.46,39.47,39.41,39.45,37900.0,25.4158,25.4223,25.3836,25.4094,37900.0
2006-06-20 13:20:00,39.45,39.48,39.41,39.41,41800.0,25.4094,25.4287,25.3836,25.3836,41800.0
2006-06-20 13:30:00,39.41,39.42,39.34,39.38,32500.0,25.3836,25.3901,25.3386,25.3643,32500.0
2006-06-20 13:40:00,39.38,39.43,39.34,39.35,69700.0,25.3643,25.3965,25.3386,25.345,69700.0
2006-06-20 13:50:00,39.36,39.39,39.27,39.27,54000.0,25.3514,25.3708,25.2935,25.2935,54000.0
2006-06-20 14:00:00,39.25,39.29,39.2,39.28,78300.0,25.2806,25.3063,25.2484,25.2999,78300.0
2006-06-20 14:10:00,39.3,39.31,39.21,39.25,60400.0,25.3128,25.3192,25.2548,25.2806,60400.0
2006-06-20 14:20:00,39.25,39.27,39.18,39.23,111700.0,25.2806,25.2935,25.2355,25.2677,111700.0
2006-06-20 14:30:00,39.23,39.27,39.18,39.24,73200.0,25.2677,25.2935,25.2355,25.2741,73200.0
2006-06-20 14:40:00,39.25,39.26,39.2,39.21,65300.0,25.2806,25.287,25.2484,25.2548,65300.0
2006-06-20 14:50:00,39.2,39.3,39.2,39.28,29400.0,25.2484,25.3128,25.2484,25.2999,29400.0
2006-06-20 15:00:00,39.27,39.27,39.17,39.2,31700.0,25.2935,25.2935,25.2291,25.2484,31700.0
2006-06-20 15:10:00,39.21,39.27,39.16,39.25,28200.0,25.2548,25.2935,25.2226,25.2806,28200.0
2006-06-20 15:20:00,39.24,39.26,39.2,39.23,23200.0,25.2741,25.287,25.2484,25.2677,23200.0
2006-06-20 15:30:00,39.21,39.23,39.1,39.19,41800.0,25.2548,25.2677,25.184,25.2419,41800.0
2006-06-20 15:40:00,39.2,39.2,39.13,39.13,28900.0,25.2484,25.2484,25.2033,25.2033,28900.0
2006-06-20 15:50:00,39.13,39.25,39.12,39.24,66300.0,25.2033,25.2806,25.1969,25.2741,66300.0
2006-06-21 09:30:00,39.13,39.4,39.12,39.23,45300.0,25.2033,25.3772,25.1969,25.2677,45300.0
2006-06-21 09:40:00,39.23,39.33,39.17,39.21,55300.0,25.2677,25.3321,25.2291,25.2548,55300.0
2006-06-21 09:50:00,39.2,39.31,39.09,39.12,100300.0,25.2484,25.3192,25.1775,25.1969,100300.0
2006-06-21 10:00:00,39.12,39.16,39.06,39.07,65100.0,25.1969,25.2226,25.1582,25.1646,65100.0
2006-06-21 10:10:00,39.07,39.13,39.02,39.1,23200.0,25.1646,25.2033,25.1324,25.184,23200.0
2006-06-21 10:20:00,39.11,39.19,39.1,39.15,19100.0,25.1904,25.2419,25.184,25.2162,19100.0
2006-06-21 10:30:00,39.14,39.25,39.14,39.2,24700.0,25.2097,25.2806,25.2097,25.2484,24700.0
2006-06-21 10:40:00,39.21,39.27,39.15,39.23,39600.0,25.2548,25.2935,25.2162,25.2677,39600.0
2006-06-21 10:50:00,39.21,39.21,39.13,39.14,31700.0,25.2548,25.2548,25.2033,25.2097,31700.0
2006-06-21 11:00:00,39.13,39.18,39.11,39.15,51500.0,25.2033,25.2355,25.1904,25.2162,51500.0
2006-06-21 11:10:00,39.17,39.22,39.15,39.22,24200.0,25.2291,25.2613,25.2162,25.2613,24200.0
2006-06-21 11:20:00,39.23,39.39,39.23,39.38,19300.0,25.2677,25.3708,25.2677,25.3643,19300.0
2006-06-21 11:30:00,39.38,39.53,39.38,39.5,32100.0,25.3643,25.4609,25.3643,25.4416,32100.0
2006-06-21 11:40:00,39.51,39.57,39.48,39.56,28300.0,25.448,25.4867,25.4287,25.4803,28300.0
2006-06-21 11:50:00,39.56,39.56,39.37,39.37,12500.0,25.4803,25.4803,25.3579,25.3579,12500.0
2006-06-21 12:00:00,39.37,39.45,39.36,39.39,15200.0,25.3579,25.4094,25.3514,25.3708,15200.0
2006-06-21 12:10:00,39.39,39.49,39.37,39.48,9700.0,25.3708,25.4352,25.3579,25.4287,9700.0
2006-06-21 12:20:00,39.49,39.53,39.38,39.41,18600.0,25.4352,25.4609,25.3643,25.3836,18600.0
2006-06-21 12:30:00,39.43,39.46,39.39,39.45,12500.0,25.3965,25.4158,25.3708,25.4094,12500.0
2006-06-21 12:40:00,39.45,39.45,39.32,39.37,25000.0,25.4094,25.4094,25.3257,25.3579,25000.0
2006-06-21 12:50:00,39.36,39.39,39.36,39.36,17700.0,25.3514,25.3708,25.3514,25.3514,17700.0
2006-06-21 13:00:00,39.34,39.42,39.34,39.37,16300.0,25.3386,25.3901,25.3386,25.3579,16300.0
2006-06-21 13:10:00,39.37,39.41,39.35,39.36,10900.0,25.3579,25.3836,25.345,25.3514,10900.0
2006-06-21 13:20:00,39.36,39.37,39.31,39.31,20400.0,25.3514,25.3579,25.3192,25.3192,20400.0
2006-06-21 13:30:00,39.3,39.37,39.3,39.37,19000.0,25.3128,25.3579,25.3128,25.3579,19000.0
2006-06-21 13:40:00,39.37,39.37,39.3,39.31,19000.0,25.3579,25.3579,25.3128,25.3192,19000.0
2006-06-21 13:50:00,39.31,39.37,39.28,39.34,28400.0,25.3192,25.3579,25.2999,25.3386,28400.0
2006-06-21 14:00:00,39.34,39.34,39.29,39.29,13100.0,25.3386,25.3386,25.3063,25.3063,13100.0
2006-06-21 14:10:00,39.29,39.3,39.27,39.29,24000.0,25.3063,25.3128,25.2935,25.3063,24000.0
2006-06-21 14:20:00,39.29,39.3,39.22,39.23,35800.0,25.3063,25.3128,25.2613,25.2677,35800.0
2006-06-21 14:30:00,39.23,39.25,39.22,39.23,28200.0,25.2677,25.2806,25.2613,25.2677,28200.0
2006-06-21 14:40:00,39.24,39.26,39.18,39.21,53400.0,25.2741,25.287,25.2355,25.2548,53400.0
2006-06-21 14:50:00,39.2,39.23,39.17,39.19,38800.0,25.2484,25.2677,25.2291,25.2419,38800.0
2006-06-21 15:00:00,39.19,39.19,39.12,39.16,57400.0,25.2419,25.2419,25.1969,25.2226,57400.0
2006-06-21 15:10:00,39.17,39.26,39.15,39.24,16500.0,25.2291,25.287,25.2162,25.2741,16500.0
2006-06-21 15:20:00,39.25,39.3,39.22,39.22,20200.0,25.2806,25.3128,25.2613,25.2613,20200.0
2006-06-21 15:30:00,39.22,39.22,39.13,39.2,28600.0,25.2613,25.2613,25.2033,25.2484,28600.0
2006-06-21 15:40:00,39.21,39.22,39.09,39.09,35100.0,25.2548,25.2613,25.1775,25.1775,35100.0
2006-06-21 15:50:00,39.09,39.13,39.06,39.1,100200.0,25.1775,25.2033,25.1582,25.184,100200.0
2006-06-22 09:30:00,38.92,39.1,38.92,39.04,50800.0,25.068,25.184,25.068,25.1453,50800.0
2006-06-22 09:40:00,39.06,39.06,38.86,38.91,21900.0,25.1582,25.1582,25.0294,25.0616,21900.0
2006-06-22 09:50:00,38.89,38.96,38.87,38.96,18800.0,25.0487,25.0938,25.0358,25.0938,18800.0
2006-06-22 10:00:00,38.95,38.99,38.88,38.88,23700.0,25.0874,25.1131,25.0423,25.0423,23700.0
2006-06-22 10:10:00,38.88,38.94,38.8,38.84,41200.0,25.0423,25.0809,24.9907,25.0165,41200.0
2006-06-22 10:20:00,38.84,38.95,38.84,38.95,24700.0,25.0165,25.0874,25.0165,25.0874,24700.0
2006-06-22 10:30:00,38.9,38.99,38.86,38.94,24700.0,25.0552,25.1131,25.0294,25.0809,24700.0
2006-06-22 10:40:00,38.95,38.98,38.92,38.93,14700.0,25.0874,25.1067,25.068,25.0745,14700.0
2006-06-22 10:50:00,38.94,38.95,38.88,38.88,10100.0,25.0809,25.0874,25.0423,25.0423,10100.0
2006-06-22 11:00:00,38.88,38.89,38.81,38.87,8600.0,25.0423,25.0487,24.9972,25.0358,8600.0
2006-06-22 11:10:00,38.86,38.9,38.85,38.86,18700.0,25.0294,25.0552,25.0229,25.0294,18700.0
2006-06-22 11:20:00,38.87,38.88,38.81,38.81,22900.0,25.0358,25.0423,24.9972,24.9972,22900.0
2006-06-22 11:30:00,38.82,38.85,38.81,38.83,9300.0,25.0036,25.0229,24.9972,25.0101,9300.0
2006-06-22 11:40:00,38.84,38.89,38.83,38.87,13300.0,25.0165,25.0487,25.0101,25.0358,13300.0
2006-06-22 11:50:00,38.87,38.95,38.87,38.94,13600.0,25.0358,25.0874,25.0358,25.0809,13600.0
2006-06-22 12:00:00,38.95,39.03,38.95,38.97,17900.0,25.0874,25.1389,25.0874,25.1002,17900.0
2006-06-22 12:10:00,38.97,38.99,38.91,38.91,12600.0,25.1002,25.1131,25.0616,25.0616,12600.0
2006-06-22 12:20:00,38.91,38.94,38.87,38.91,12200.0,25.0616,25.0809,25.0358,25.0616,12200.0
2006-06-22 12:30:00,38.9,38.95,38.89,38.94,14900.0,25.0552,25.0874,25.0487,25.0809,14900.0
2006-06-22 12:40:00,38.94,38.95,38.81,38.83,24500.0,25.0809,25.0874,24.9972,25.0101,24500.0
2006-06-22 12:50:00,38.83,38.94,38.83,38.9,20100.0,25.0101,25.0809,25.0101,25.0552,20100.0
2006-06-22 13:00:00,38.91,38.94,38.89,38.92,16100.0,25.0616,25.0809,25.0487,25.068,16100.0
2006-06-22 13:10:00,38.91,38.93,38.87,38.91,16800.0,25.0616,25.0745,25.0358,25.0616,16800.0
2006-06-22 13:20:00,38.89,38.95,38.89,38.93,10900.0,25.0487,25.0874,25.0487,25.0745,10900.0
2006-06-22 13:30:00,38.93,38.93,38.85,38.86,14000.0,25.0745,25.0745,25.0229,25.0294,14000.0
2006-06-22 13:40:00,38.85,38.85,38.76,38.78,33100.0,25.0229,25.0229,24.965,24.9779,33100.0
2006-06-22 13:50:00,38.78,38.87,38.77,38.83,31900.0,24.9779,25.0358,24.9714,25.0101,31900.0
2006-06-22 14:00:00,38.8,38.83,38.77,38.77,24000.0,24.9907,25.0101,24.9714,24.9714,24000.0
2006-06-22 14:10:00,38.78,38.8,38.74,38.76,30200.0,24.9779,24.9907,24.9521,24.965,30200.0
2006-06-22 14:20:00,38.76,38.8,38.76,38.8,19300.0,24.965,24.9907,24.965,24.9907,19300.0
2006-06-22 14:30:00,38.79,38.82,38.78,38.8,30400.0,24.9843,25.0036,24.9779,24.9907,30400.0
2006-06-22 14:40:00,38.81,38.84,38.76,38.83,37300.0,24.9972,25.0165,24.965,25.0101,37300.0
2006-06-22 14:50:00,38.83,38.91,38.81,38.89,25800.0,25.0101,25.0616,24.9972,25.0487,25800.0
2006-06-22 15:00:00,38.9,38.9,38.84,38.89,25900.0,25.0552,25.0552,25.0165,25.0487,25900.0
2006-06-22 15:10:00,38.9,38.98,38.89,38.9,35600.0,25.0552,25.1067,25.0487,25.0552,35600.0
2006-06-22 15:20:00,38.9,38.94,38.88,38.91,22200.0,25.0552,25.0809,25.0423,25.0616,22200.0
2006-06-22 15:30:00,38.92,38.95,38.86,38.89,51200.0,25.068,25.0874,25.0294,25.0487,51200.0
2006-06-22 15:40:00,38.89,38.98,38.84,38.97,38200.0,25.0487,25.1067,25.0165,25.1002,38200.0
2006-06-22 15:50:00,38.97,39.03,38.96,39.0,40400.0,25.1002,25.1389,25.0938,25.1196,40400.0
2006-06-23 09:30:00,38.9,39.06,38.86,38.95,40000.0,25.0552,25.1582,25.0294,25.0874,40000.0
2006-06-23 09:40:00,38.93,39.05,38.9,39.04,30400.0,25.0745,25.1518,25.0552,25.1453,30400.0
2006-06-23 09:50:00,39.06,39.07,38.95,39.01,30300.0,25.1582,25.1646,25.0874,25.126,30300.0
2006-06-23 10:00:00,39.0,39.08,38.93,38.99,25500.0,25.1196,25.1711,25.0745,25.1131,25500.0
2006-06-23 10:10:00,38.99,39.14,38.99,39.14,16800.0,25.1131,25.2097,25.1131,25.2097,16800.0
2006-06-23 10:20:00,39.14,39.2,39.11,39.17,21100.0,25.2097,25.2484,25.1904,25.2291,21100.0
2006-06-23 10:30:00,39.19,39.2,39.04,39.08,19300.0,25.2419,25.2484,25.1453,25.1711,19300.0
2006-06-23 10:40:00,39.06,39.1,39.0,39.09,14400.0,25.1582,25.184,25.1196,25.1775,14400.0
2006-06-23 10:50:00,39.1,39.25,39.1,39.25,15100.0,25.184,25.2806,25.184,25.2806,15100.0
2006-06-23 11:00:00,39.25,39.26,39.12,39.14,22200.0,25.2806,25.287,25.1969,25.2097,22200.0
2006-06-23 11:10:00,39.13,39.15,39.1,39.15,12700.0,25.2033,25.2162,25.184,25.2162,12700.0
2006-06-23 11:20:00,39.15,39.25,39.15,39.22,13800.0,25.2162,25.2806,25.2162,25.2613,13800.0
2006-06-23 11:30:00,39.23,39.23,39.14,39.16,12900.0,25.2677,25.2677,25.2097,25.2226,12900.0
2006-06-23 11:40:00,39.16,39.32,39.16,39.29,20500.0,25.2226,25.3257,25.2226,25.3063,20500.0
2006-06-23 11:50:00,39.3,39.33,39.29,39.3,12200.0,25.3128,25.3321,25.3063,25.3128,12200.0
2006-06-23 12:00:00,39.3,39.38,39.3,39.38,18400.0,25.3128,25.3643,25.3128,25.3643,18400.0
2006-06-23 12:10:00,39.38,39.49,39.37,39.45,21600.0,25.3643,25.4352,25.3579,25.4094,21600.0
2006-06-23 12:20:00,39.45,39.54,39.39,39.53,48800.0,25.4094,25.4674,25.3708,25.4609,48800.0
2006-06-23 12:30:00,39.52,39.55,39.47,39.51,17700.0,25.4545,25.4738,25.4223,25.448,17700.0
2006-06-23 12:40:00,39.51,39.51,39.42,39.44,9200.0,25.448,25.448,25.3901,25.403,9200.0
2006-06-23 12:50:00,39.43,39.43,39.25,39.25,13500.0,25.3965,25.3965,25.2806,25.2806,13500.0
2006-06-23 13:00:00,39.27,39.31,39.23,39.3,9600.0,25.2935,25.3192,25.2677,25.3128,9600.0
2006-06-23 13:10:00,39.31,39.36,39.27,39.33,16700.0,25.3192,25.3514,25.2935,25.3321,16700.0
2006-06-23 13:20:00,39.34,39.35,39.32,39.34,5000.0,25.3386,25.345,25.3257,25.3386,5000.0
2006-06-23 13:30:00,39.36,39.41,39.35,39.36,13400.0,25.3514,25.3836,25.345,25.3514,13400.0
2006-06-23 13:40:00,39.38,39.41,39.31,39.32,23400.0,25.3643,25.3836,25.3192,25.3257,23400.0
2006-06-23 13:50:00,39.31,39.33,39.29,39.32,9000.0,25.3192,25.3321,25.3063,25.3257,9000.0
2006-06-23 14:00:00,39.32,39.32,39.29,39.3,15100.0,25.3257,25.3257,25.3063,25.3128,15100.0
2006-06-23 14:10:00,39.3,39.34,39.28,39.32,13400.0,25.3128,25.3386,25.2999,25.3257,13400.0
2006-06-23 14:20:00,39.33,39.33,39.23,39.24,21400.0,25.3321,25.3321,25.2677,25.2741,21400.0
2006-06-23 14:30:00,39.24,39.26,39.16,39.17,37000.0,25.2741,25.287,25.2226,25.2291,37000.0
2006-06-23 14:40:00,39.17,39.17,39.06,39.06,38600.0,25.2291,25.2291,25.1582,25.1582,38600.0
2006-06-23 14:50:00,39.06,39.12,39.04,39.07,16900.0,25.1582,25.1969,25.1453,25.1646,16900.0
2006-06-23 15:00:00,39.08,39.14,39.07,39.11,19100.0,25.1711,25.2097,25.1646,25.1904,19100.0
2006-06-23 15:10:00,39.12,39.12,38.99,39.01,23200.0,25.1969,25.1969,25.1131,25.126,23200.0
2006-06-23 15:20:00,39.0,39.09,38.91,39.08,47500.0,25.1196,25.1775,25.0616,25.1711,47500.0
2006-06-23 15:30:00,39.07,39.12,39.01,39.11,31800.0,25.1646,25.1969,25.126,25.1904,31800.0
2006-06-23 15:40:00,39.12,39.2,39.06,39.19,19500.0,25.1969,25.2484,25.1582,25.2419,19500.0
2006-06-23 15:50:00,39.2,39.2,39.07,39.1,37600.0,25.2484,25.2484,25.1646,25.184,37600.0
2006-06-26 09:30:00,39.0,39.26,39.0,39.2,57400.0,25.1196,25.287,25.1196,25.2484,57400.0
2006-06-26 09:40:00,39.17,39.3,39.07,39.28,31900.0,25.2291,25.3128,25.1646,25.2999,31900.0
2006-06-26 09:50:00,39.29,39.29,39.15,39.22,41600.0,25.3063,25.3063,25.2162,25.2613,41600.0
2006-06-26 10:00:00,39.23,39.24,39.08,39.14,60400.0,25.2677,25.2741,25.1711,25.2097,60400.0
2006-06-26 10:10:00,39.14,39.15,39.03,39.08,43300.0,25.2097,25.2162,25.1389,25.1711,43300.0
2006-06-26 10:20:00,39.08,39.16,39.04,39.14,31800.0,25.1711,25.2226,25.1453,25.2097,31800.0
2006-06-26 10:30:00,39.14,39.23,39.1,39.14,46400.0,25.2097,25.2677,25.184,25.2097,46400.0
2006-06-26 10:40:00,39.1,39.15,39.1,39.12,34000.0,25.184,25.2162,25.184,25.1969,34000.0
2006-06-26 10:50:00,39.12,39.15,39.08,39.09,50600.0,25.1969,25.2162,25.1711,25.1775,50600.0
2006-06-26 11:00:00,39.09,39.13,39.07,39.11,13100.0,25.1775,25.2033,25.1646,25.1904,13100.0
2006-06-26 11:10:00,39.11,39.15,39.08,39.15,19500.0,25.1904,25.2162,25.1711,25.2162,19500.0
2006-06-26 11:20:00,39.14,39.15,39.06,39.08,21900.0,25.2097,25.2162,25.1582,25.1711,21900.0
2006-06-26 11:30:00,39.06,39.09,39.02,39.06,14900.0,25.1582,25.1775,25.1324,25.1582,14900.0
2006-06-26 11:40:00,39.06,39.1,39.03,39.04,10800.0,25.1582,25.184,25.1389,25.1453,10800.0
2006-06-26 11:50:00,39.04,39.04,38.95,39.04,19700.0,25.1453,25.1453,25.0874,25.1453,19700.0
2006-06-26 12:00:00,39.03,39.12,39.02,39.08,35700.0,25.1389,25.1969,25.1324,25.1711,35700.0
2006-06-26 12:10:00,39.08,39.08,38.98,39.02,16200.0,25.1711,25.1711,25.1067,25.1324,16200.0
2006-06-26 12:20:00,39.01,39.08,39.01,39.07,12500.0,25.126,25.1711,25.126,25.1646,12500.0
2006-06-26 12:30:00,39.05,39.1,38.99,39.09,22200.0,25.1518,25.184,25.1131,25.1775,22200.0
2006-06-26 12:40:00,39.07,39.07,39.0,39.0,30700.0,25.1646,25.1646,25.1196,25.1196,30700.0
2006-06-26 12:50:00,39.01,39.04,39.0,39.0,17700.0,25.126,25.1453,25.1196,25.1196,17700.0
2006-06-26 13:00:00,39.0,39.07,38.98,38.98,18600.0,25.1196,25.1646,25.1067,25.1067,18600.0
2006-06-26 13:10:00,38.98,39.01,38.98,38.98,24200.0,25.1067,25.126,25.1067,25.1067,24200.0
2006-06-26 13:20:00,38.98,39.01,38.96,38.96,16900.0,25.1067,25.126,25.0938,25.0938,16900.0
2006-06-26 13:30:00,38.96,38.96,38.81,38.89,76200.0,25.0938,25.0938,24.9972,25.0487,76200.0
2006-06-26 13:40:00,38.89,38.97,38.89,38.97,21800.0,25.0487,25.1002,25.0487,25.1002,21800.0
2006-06-26 13:50:00,38.97,39.01,38.96,39.0,9900.0,25.1002,25.126,25.0938,25.1196,9900.0
2006-06-26 14:00:00,38.99,39.01,38.93,38.94,14200.0,25.1131,25.126,25.0745,25.0809,14200.0
2006-06-26 14:10:00,38.93,38.95,38.91,38.91,25100.0,25.0745,25.0874,25.0616,25.0616,25100.0
2006-06-26 14:20:00,38.92,38.98,38.9,38.93,14100.0,25.068,25.1067,25.0552,25.0745,14100.0
2006-06-26 14:30:00,38.94,38.99,38.93,38.98,21500.0,25.0809,25.1131,25.0745,25.1067,21500.0
2006-06-26 14:40:00,38.98,39.0,38.94,38.97,24900.0,25.1067,25.1196,25.0809,25.1002,24900.0
2006-06-26 14:50:00,38.99,39.01,38.97,38.99,19400.0,25.1131,25.126,25.1002,25.1131,19400.0
2006-06-26 15:00:00,38.98,39.04,38.98,39.01,41700.0,25.1067,25.1453,25.1067,25.126,41700.0
2006-06-26 15:10:00,39.0,39.06,39.0,39.02,33800.0,25.1196,25.1582,25.1196,25.1324,33800.0
2006-06-26 15:20:00,39.03,39.09,39.02,39.06,23000.0,25.1389,25.1775,25.1324,25.1582,23000.0
2006-06-26 15:30:00,39.06,39.15,39.03,39.13,28100.0,25.1582,25.2162,25.1389,25.2033,28100.0
2006-06-26 15:40:00,39.13,39.16,39.06,39.13,17800.0,25.2033,25.2226,25.1582,25.2033,17800.0
2006-06-26 15:50:00,39.13,39.21,39.13,39.21,35000.0,25.2033,25.2548,25.2033,25.2548,35000.0
2006-06-27 09:30:00,39.26,39.3,39.21,39.27,39500.0,25.287,25.3128,25.2548,25.2935,39500.0
2006-06-27 09:40:00,39.23,39.35,39.19,39.19,26100.0,25.2677,25.345,25.2419,25.2419,26100.0
2006-06-27 09:50:00,39.21,39.33,39.2,39.28,55000.0,25.2548,25.3321,25.2484,25.2999,55000.0
2006-06-27 10:00:00,39.2,39.32,39.13,39.23,53100.0,25.2484,25.3257,25.2033,25.2677,53100.0
2006-06-27 10:10:00,39.23,39.28,39.18,39.23,21000.0,25.2677,25.2999,25.2355,25.2677,21000.0
2006-06-27 10:20:00,39.25,39.35,39.24,39.33,26200.0,25.2806,25.345,25.2741,25.3321,26200.0
2006-06-27 10:30:00,39.32,39.52,39.32,39.52,35100.0,25.3257,25.4545,25.3257,25.4545,35100.0
2006-06-27 10:40:00,39.51,39.52,39.44,39.46,20900.0,25.448,25.4545,25.403,25.4158,20900.0
2006-06-27 10:50:00,39.47,39.5,39.4,39.4,36700.0,25.4223,25.4416,25.3772,25.3772,36700.0
2006-06-27 11:00:00,39.4,39.4,39.23,39.26,16000.0,25.3772,25.3772,25.2677,25.287,16000.0
2006-06-27 11:10:00,39.26,39.33,39.23,39.33,17200.0,25.287,25.3321,25.2677,25.3321,17200.0
2006-06-27 11:20:00,39.32,39.36,39.25,39.29,18000.0,25.3257,25.3514,25.2806,25.3063,18000.0
2006-06-27 11:30:00,39.3,39.43,39.3,39.42,17500.0,25.3128,25.3965,25.3128,25.3901,17500.0
2006-06-27 11:40:00,39.42,39.42,39.34,39.35,11800.0,25.3901,25.3901,25.3386,25.345,11800.0
2006-06-27 11:50:00,39.33,39.49,39.33,39.48,22800.0,25.3321,25.4352,25.3321,25.4287,22800.0
2006-06-27 12:00:00,39.5,39.5,39.34,39.34,12300.0,25.4416,25.4416,25.3386,25.3386,12300.0
2006-06-27 12:10:00,39.35,39.43,39.33,39.4,16800.0,25.345,25.3965,25.3321,25.3772,16800.0
2006-06-27 12:20:00,39.4,39.42,39.39,39.41,7100.0,25.3772,25.3901,25.3708,25.3836,7100.0
2006-06-27 12:30:00,39.4,39.4,39.3,39.32,13200.0,25.3772,25.3772,25.3128,25.3257,13200.0
2006-06-27 12:40:00,39.31,39.35,39.23,39.23,13500.0,25.3192,25.345,25.2677,25.2677,13500.0
2006-06-27 12:50:00,39.22,39.22,39.1,39.1,13600.0,25.2613,25.2613,25.184,25.184,13600.0
2006-06-27 13:00:00,39.08,39.12,39.04,39.09,13800.0,25.1711,25.1969,25.1453,25.1775,13800.0
2006-06-27 13:10:00,39.1,39.14,39.06,39.14,21900.0,25.184,25.2097,25.1582,25.2097,21900.0
2006-06-27 13:20:00,39.13,39.23,39.13,39.22,22800.0,25.2033,25.2677,25.2033,25.2613,22800.0
2006-06-27 13:30:00,39.21,39.31,39.21,39.31,13100.0,25.2548,25.3192,25.2548,25.3192,13100.0
2006-06-27 13:40:00,39.31,39.31,39.27,39.3,21400.0,25.3192,25.3192,25.2935,25.3128,21400.0
2006-06-27 13:50:00,39.31,39.32,39.28,39.31,13100.0,25.3192,25.3257,25.2999,25.3192,13100.0
2006-06-27 14:00:00,39.31,39.33,39.27,39.29,23300.0,25.3192,25.3321,25.2935,25.3063,23300.0
2006-06-27 14:10:00,39.28,39.29,39.25,39.27,14600.0,25.2999,25.3063,25.2806,25.2935,14600.0
2006-06-27 14:20:00,39.27,39.29,39.18,39.19,23000.0,25.2935,25.3063,25.2355,25.2419,23000.0
2006-06-27 14:30:00,39.19,39.24,39.17,39.24,20800.0,25.2419,25.2741,25.2291,25.2741,20800.0
2006-06-27 14:40:00,39.24,39.24,39.11,39.14,23200.0,25.2741,25.2741,25.1904,25.2097,23200.0
2006-06-27 14:50:00,39.15,39.16,39.05,39.14,23600.0,25.2162,25.2226,25.1518,25.2097,23600.0
2006-06-27 15:00:00,39.15,39.21,39.15,39.21,23000.0,25.2162,25.2548,25.2162,25.2548,23000.0
2006-06-27 15:10:00,39.21,39.28,39.16,39.28,18700.0,25.2548,25.2999,25.2226,25.2999,18700.0
2006-06-27 15:20:00,39.28,39.3,39.23,39.25,24100.0,25.2999,25.3128,25.2677,25.2806,24100.0
2006-06-27 15:30:00,39.26,39.29,39.2,39.2,30900.0,25.287,25.3063,25.2484,25.2484,30900.0
2006-06-27 15:40:00,39.2,39.2,39.07,39.09,26900.0,25.2484,25.2484,25.1646,25.1775,26900.0
2006-06-27 15:50:00,39.1,39.13,39.07,39.13,70300.0,25.184,25.2033,25.1646,25.2033,70300.0
2006-06-28 09:30:00,38.99,39.29,38.99,39.19,73000.0,25.1131,25.3063,25.1131,25.2419,73000.0
2006-06-28 09:40:00,39.17,39.33,39.15,39.28,43800.0,25.2291,25.3321,25.2162,25.2999,43800.0
2006-06-28 09:50:00,39.24,39.34,39.17,39.24,31900.0,25.2741,25.3386,25.2291,25.2741,31900.0
2006-06-28 10:00:00,39.24,39.42,39.23,39.33,41700.0,25.2741,25.3901,25.2677,25.3321,41700.0
2006-06-28 10:10:00,39.33,39.36,39.27,39.3,56200.0,25.3321,25.3514,25.2935,25.3128,56200.0
2006-06-28 10:20:00,39.28,39.28,39.21,39.22,26500.0,25.2999,25.2999,25.2548,25.2613,26500.0
2006-06-28 10:30:00,39.22,39.33,39.18,39.32,54000.0,25.2613,25.3321,25.2355,25.3257,54000.0
2006-06-28 10:40:00,39.34,39.34,39.21,39.26,19600.0,25.3386,25.3386,25.2548,25.287,19600.0
2006-06-28 10:50:00,39.26,39.33,39.23,39.33,42900.0,25.287,25.3321,25.2677,25.3321,42900.0
2006-06-28 11:00:00,39.33,39.35,39.31,39.34,59700.0,25.3321,25.345,25.3192,25.3386,59700.0
2006-06-28 11:10:00,39.34,39.35,39.3,39.32,22300.0,25.3386,25.345,25.3128,25.3257,22300.0
2006-06-28 11:20:00,39.31,39.34,39.26,39.34,38300.0,25.3192,25.3386,25.287,25.3386,38300.0
2006-06-28 11:30:00,39.36,39.36,39.33,39.36,18700.0,25.3514,25.3514,25.3321,25.3514,18700.0
2006-06-28 11:40:00,39.36,39.37,39.35,39.37,14700.0,25.3514,25.3579,25.345,25.3579,14700.0
2006-06-28 11:50:00,39.37,39.39,39.36,39.39,17600.0,25.3579,25.3708,25.3514,25.3708,17600.0
2006-06-28 12:00:00,39.39,39.39,39.35,39.38,15200.0,25.3708,25.3708,25.345,25.3643,15200.0
2006-06-28 12:10:00,39.36,39.38,39.35,39.35,23800.0,25.3514,25.3643,25.345,25.345,23800.0
2006-06-28 12:20:00,39.36,39.38,39.35,39.37,12900.0,25.3514,25.3643,25.345,25.3579,12900.0
2006-06-28 12:30:00,39.39,39.39,39.37,39.39,15400.0,25.3708,25.3708,25.3579,25.3708,15400.0
2006-06-28 12:40:00,39.38,39.39,39.35,39.35,9000.0,25.3643,25.3708,25.345,25.345,9000.0
2006-06-28 12:50:00,39.37,39.37,39.35,39.36,14200.0,25.3579,25.3579,25.345,25.3514,14200.0
2006-06-28 13:00:00,39.37,39.37,39.33,39.34,15500.0,25.3579,25.3579,25.3321,25.3386,15500.0
2006-06-28 13:10:00,39.34,39.35,39.23,39.23,38000.0,25.3386,25.345,25.2677,25.2677,38000.0
2006-06-28 13:20:00,39.22,39.24,39.19,39.19,17200.0,25.2613,25.2741,25.2419,25.2419,17200.0
2006-06-28 13:30:00,39.19,39.19,39.13,39.16,27600.0,25.2419,25.2419,25.2033,25.2226,27600.0
2006-06-28 13:40:00,39.16,39.16,39.12,39.13,66500.0,25.2226,25.2226,25.1969,25.2033,66500.0
2006-06-28 13:50:00,39.14,39.17,39.14,39.16,14700.0,25.2097,25.2291,25.2097,25.2226,14700.0
2006-06-28 14:00:00,39.16,39.19,39.15,39.15,19600.0,25.2226,25.2419,25.2162,25.2162,19600.0
2006-06-28 14:10:00,39.17,39.19,39.14,39.17,19500.0,25.2291,25.2419,25.2097,25.2291,19500.0
2006-06-28 14:20:00,39.17,39.18,39.09,39.14,185000.0,25.2291,25.2355,25.1775,25.2097,185000.0
2006-06-28 14:30:00,39.13,39.13,39.05,39.09,50700.0,25.2033,25.2033,25.1518,25.1775,50700.0
2006-06-28 14:40:00,39.09,39.1,39.05,39.08,53100.0,25.1775,25.184,25.1518,25.1711,53100.0
2006-06-28 14:50:00,39.08,39.08,38.98,39.01,31300.0,25.1711,25.1711,25.1067,25.126,31300.0
2006-06-28 15:00:00,39.01,39.04,38.94,38.98,57300.0,25.126,25.1453,25.0809,25.1067,57300.0
2006-06-28 15:10:00,38.98,39.02,38.95,39.0,50800.0,25.1067,25.1324,25.0874,25.1196,50800.0
2006-06-28 15:20:00,39.0,39.03,38.98,39.02,125800.0,25.1196,25.1389,25.1067,25.1324,125800.0
2006-06-28 15:30:00,39.01,39.07,39.01,39.02,31000.0,25.126,25.1646,25.126,25.1324,31000.0
2006-06-28 15:40:00,39.02,39.04,38.91,38.97,59700.0,25.1324,25.1453,25.0616,25.1002,59700.0
2006-06-28 15:50:00,38.96,39.03,38.91,39.02,421700.0,25.0938,25.1389,25.0616,25.1324,421700.0
2006-06-29 09:30:00,38.7,38.9,38.7,38.79,95700.0,25.1383,25.2682,25.1383,25.1967,95700.0
2006-06-29 09:40:00,38.79,38.96,38.7,38.91,50700.0,25.1967,25.3072,25.1383,25.2747,50700.0
2006-06-29 09:50:00,38.88,38.96,38.85,38.9,58300.0,25.2552,25.3072,25.2357,25.2682,58300.0
2006-06-29 10:00:00,38.92,38.97,38.87,38.89,48600.0,25.2812,25.3137,25.2487,25.2617,48600.0
2006-06-29 10:10:00,38.89,38.98,38.87,38.95,13300.0,25.2617,25.3202,25.2487,25.3007,13300.0
2006-06-29 10:20:00,38.94,38.96,38.9,38.96,21300.0,25.2942,25.3072,25.2682,25.3072,21300.0
2006-06-29 10:30:00,38.98,39.02,38.91,38.95,42100.0,25.3202,25.3461,25.2747,25.3007,42100.0
2006-06-29 10:40:00,38.94,38.95,38.92,38.93,35400.0,25.2942,25.3007,25.2812,25.2877,35400.0
2006-06-29 10:50:00,38.94,38.95,38.86,38.9,31200.0,25.2942,25.3007,25.2422,25.2682,31200.0
2006-06-29 11:00:00,38.9,38.93,38.87,38.88,32600.0,25.2682,25.2877,25.2487,25.2552,32600.0
2006-06-29 11:10:00,38.89,38.92,38.87,38.89,19700.0,25.2617,25.2812,25.2487,25.2617,19700.0
2006-06-29 11:20:00,38.89,38.89,38.78,38.79,94100.0,25.2617,25.2617,25.1902,25.1967,94100.0
2006-06-29 11:30:00,38.79,38.79,38.68,38.7,43300.0,25.1967,25.1967,25.1253,25.1383,43300.0
2006-06-29 11:40:00,38.7,38.74,38.67,38.69,44300.0,25.1383,25.1643,25.1188,25.1318,44300.0
2006-06-29 11:50:00,38.69,38.69,38.55,38.55,54300.0,25.1318,25.1318,25.0408,25.0408,54300.0
2006-06-29 12:00:00,38.55,38.6,38.39,38.59,64500.0,25.0408,25.0733,24.9369,25.0668,64500.0
2006-06-29 12:10:00,38.57,38.63,38.54,38.55,53500.0,25.0538,25.0928,25.0343,25.0408,53500.0
2006-06-29 12:20:00,38.57,38.57,38.48,38.49,89300.0,25.0538,25.0538,24.9954,25.0019,89300.0
2006-06-29 12:30:00,38.47,38.49,38.42,38.44,41900.0,24.9889,25.0019,24.9564,24.9694,41900.0
2006-06-29 12:40:00,38.44,38.47,38.43,38.43,26900.0,24.9694,24.9889,24.9629,24.9629,26900.0
2006-06-29 12:50:00,38.42,38.45,38.38,38.4,27700.0,24.9564,24.9759,24.9304,24.9434,27700.0
2006-06-29 13:00:00,38.4,38.41,38.39,38.41,28100.0,24.9434,24.9499,24.9369,24.9499,28100.0
2006-06-29 13:10:00,38.4,38.43,38.38,38.39,40400.0,24.9434,24.9629,24.9304,24.9369,40400.0
2006-06-29 13:20:00,38.39,38.42,38.39,38.4,21400.0,24.9369,24.9564,24.9369,24.9434,21400.0
2006-06-29 13:30:00,38.4,38.43,38.37,38.37,37200.0,24.9434,24.9629,24.9239,24.9239,37200.0
2006-06-29 13:40:00,38.38,38.39,38.33,38.36,49900.0,24.9304,24.9369,24.8979,24.9174,49900.0
2006-06-29 13:50:00,38.36,38.36,38.31,38.33,33700.0,24.9174,24.9174,24.8849,24.8979,33700.0
2006-06-29 14:00:00,38.33,38.44,38.3,38.35,59000.0,24.8979,24.9694,24.8785,24.9109,59000.0
2006-06-29 14:10:00,38.35,38.6,38.32,38.5,83000.0,24.9109,25.0733,24.8914,25.0084,83000.0
2006-06-29 14:20:00,38.5,38.69,38.5,38.62,116800.0,25.0084,25.1318,25.0084,25.0863,116800.0
2006-06-29 14:30:00,38.62,38.62,38.55,38.56,63400.0,25.0863,25.0863,25.0408,25.0473,63400.0
2006-06-29 14:40:00,38.57,38.66,38.54,38.55,72700.0,25.0538,25.1123,25.0343,25.0408,72700.0
2006-06-29 14:50:00,38.55,38.73,38.55,38.64,102700.0,25.0408,25.1578,25.0408,25.0993,102700.0
2006-06-29 15:00:00,38.65,38.67,38.6,38.67,134300.0,25.1058,25.1188,25.0733,25.1188,134300.0
2006-06-29 15:10:00,38.67,38.67,38.59,38.64,199900.0,25.1188,25.1188,25.0668,25.0993,199900.0
2006-06-29 15:20:00,38.64,38.69,38.62,38.65,84300.0,25.0993,25.1318,25.0863,25.1058,84300.0
2006-06-29 15:30:00,38.66,38.68,38.62,38.65,71800.0,25.1123,25.1253,25.0863,25.1058,71800.0
2006-06-29 15:40:00,38.65,38.82,38.64,38.78,87200.0,25.1058,25.2162,25.0993,25.1902,87200.0
2006-06-29 15:50:00,38.8,38.82,38.77,38.78,109600.0,25.2032,25.2162,25.1838,25.1902,109600.0
2006-06-30 09:30:00,38.9,39.03,38.87,39.03,165600.0,25.2682,25.3526,25.2487,25.3526,165600.0
2006-06-30 09:40:00,38.99,39.1,38.84,38.9,72300.0,25.3267,25.3981,25.2292,25.2682,72300.0
2006-06-30 09:50:00,38.87,39.1,38.85,39.08,47400.0,25.2487,25.3981,25.2357,25.3851,47400.0
2006-06-30 10:00:00,39.09,39.1,38.98,39.06,46700.0,25.3916,25.3981,25.3202,25.3721,46700.0
2006-06-30 10:10:00,39.05,39.14,39.03,39.07,47100.0,25.3656,25.4241,25.3526,25.3786,47100.0
2006-06-30 10:20:00,39.07,39.11,39.02,39.11,36200.0,25.3786,25.4046,25.3461,25.4046,36200.0
2006-06-30 10:30:00,39.11,39.2,39.06,39.14,140800.0,25.4046,25.4631,25.3721,25.4241,140800.0
2006-06-30 10:40:00,39.14,39.15,39.04,39.05,50500.0,25.4241,25.4306,25.3591,25.3656,50500.0
2006-06-30 10:50:00,39.04,39.09,38.96,38.96,56100.0,25.3591,25.3916,25.3072,25.3072,56100.0
2006-06-30 11:00:00,38.97,39.03,38.96,38.99,24900.0,25.3137,25.3526,25.3072,25.3267,24900.0
2006-06-30 11:10:00,39.0,39.05,38.95,38.97,20700.0,25.3332,25.3656,25.3007,25.3137,20700.0
2006-06-30 11:20:00,38.97,39.03,38.96,38.99,22200.0,25.3137,25.3526,25.3072,25.3267,22200.0
2006-06-30 11:30:00,38.98,39.0,38.94,39.0,14700.0,25.3202,25.3332,25.2942,25.3332,14700.0
2006-06-30 11:40:00,38.99,39.06,38.99,39.03,12900.0,25.3267,25.3721,25.3267,25.3526,12900.0
2006-06-30 11:50:00,39.02,39.07,38.98,39.07,17000.0,25.3461,25.3786,25.3202,25.3786,17000.0
2006-06-30 12:00:00,39.07,39.08,38.99,39.05,17900.0,25.3786,25.3851,25.3267,25.3656,17900.0
2006-06-30 12:10:00,39.04,39.06,38.99,39.0,16300.0,25.3591,25.3721,25.3267,25.3332,16300.0
2006-06-30 12:20:00,39.01,39.07,39.01,39.05,20700.0,25.3396,25.3786,25.3396,25.3656,20700.0
2006-06-30 12:30:00,39.05,39.06,39.01,39.05,18300.0,25.3656,25.3721,25.3396,25.3656,18300.0
2006-06-30 12:40:00,39.06,39.07,39.02,39.04,28700.0,25.3721,25.3786,25.3461,25.3591,28700.0
2006-06-30 12:50:00,39.02,39.04,38.97,38.98,12300.0,25.3461,25.3591,25.3137,25.3202,12300.0
2006-06-30 13:00:00,38.98,39.02,38.98,39.0,21100.0,25.3202,25.3461,25.3202,25.3332,21100.0
2006-06-30 13:10:00,39.0,39.0,38.92,38.95,23600.0,25.3332,25.3332,25.2812,25.3007,23600.0
2006-06-30 13:20:00,38.97,38.99,38.95,38.96,11400.0,25.3137,25.3267,25.3007,25.3072,11400.0
2006-06-30 13:30:00,38.97,38.98,38.94,38.98,14100.0,25.3137,25.3202,25.2942,25.3202,14100.0
2006-06-30 13:40:00,38.98,39.01,38.96,39.01,19800.0,25.3202,25.3396,25.3072,25.3396,19800.0
2006-06-30 13:50:00,39.01,39.04,38.93,38.96,21400.0,25.3396,25.3591,25.2877,25.3072,21400.0
2006-06-30 14:00:00,38.96,39.01,38.92,39.0,26400.0,25.3072,25.3396,25.2812,25.3332,26400.0
2006-06-30 14:10:00,39.0,39.03,38.97,38.98,16000.0,25.3332,25.3526,25.3137,25.3202,16000.0
2006-06-30 14:20:00,38.97,39.0,38.96,38.99,82200.0,25.3137,25.3332,25.3072,25.3267,82200.0
2006-06-30 14:30:00,38.98,39.08,38.97,39.08,45100.0,25.3202,25.3851,25.3137,25.3851,45100.0
2006-06-30 14:40:00,39.07,39.14,39.07,39.11,175700.0,25.3786,25.4241,25.3786,25.4046,175700.0
2006-06-30 14:50:00,39.12,39.21,39.12,39.19,69700.0,25.4111,25.4696,25.4111,25.4566,69700.0
2006-06-30 15:00:00,39.2,39.23,39.15,39.21,48800.0,25.4631,25.4826,25.4306,25.4696,48800.0
2006-06-30 15:10:00,39.22,39.23,39.17,39.2,43900.0,25.4761,25.4826,25.4436,25.4631,43900.0
2006-06-30 15:20:00,39.21,39.24,39.18,39.22,62500.0,25.4696,25.489,25.4501,25.4761,62500.0
2006-06-30 15:30:00,39.22,39.25,39.21,39.24,45000.0,25.4761,25.4955,25.4696,25.489,45000.0
2006-06-30 15:40:00,39.24,39.3,39.21,39.28,86800.0,25.489,25.528,25.4696,25.515,86800.0
2006-06-30 15:50:00,39.28,39.34,39.26,39.28,120900.0,25.515,25.554,25.502,25.515,120900.0
2006-07-03 09:30:00,39.15,39.25,39.09,39.2,34800.0,25.4306,25.4955,25.3916,25.4631,34800.0
2006-07-03 09:40:00,39.23,39.28,39.14,39.22,23900.0,25.4826,25.515,25.4241,25.4761,23900.0
2006-07-03 09:50:00,39.23,39.24,39.07,39.08,14200.0,25.4826,25.489,25.3786,25.3851,14200.0
2006-07-03 10:00:00,39.06,39.19,39.06,39.18,14200.0,25.3721,25.4566,25.3721,25.4501,14200.0
2006-07-03 10:10:00,39.18,39.33,39.18,39.33,32800.0,25.4501,25.5475,25.4501,25.5475,32800.0
2006-07-03 10:20:00,39.31,39.37,39.3,39.36,21700.0,25.5345,25.5735,25.528,25.567,21700.0
2006-07-03 10:30:00,39.36,39.5,39.36,39.5,27800.0,25.567,25.6579,25.567,25.6579,27800.0
2006-07-03 10:40:00,39.47,39.57,39.47,39.55,19700.0,25.6384,25.7034,25.6384,25.6904,19700.0
2006-07-03 10:50:00,39.56,39.6,39.55,39.55,18800.0,25.6969,25.7229,25.6904,25.6904,18800.0
2006-07-03 11:00:00,39.54,39.58,39.53,39.56,12300.0,25.6839,25.7099,25.6774,25.6969,12300.0
2006-07-03 11:10:00,39.56,39.66,39.56,39.65,11700.0,25.6969,25.7619,25.6969,25.7554,11700.0
2006-07-03 11:20:00,39.64,39.65,39.6,39.62,14500.0,25.7489,25.7554,25.7229,25.7359,14500.0
2006-07-03 11:30:00,39.61,39.67,39.6,39.67,10900.0,25.7294,25.7684,25.7229,25.7684,10900.0
2006-07-03 11:40:00,39.67,39.68,39.63,39.63,14500.0,25.7684,25.7749,25.7424,25.7424,14500.0
2006-07-03 11:50:00,39.63,39.68,39.63,39.66,9000.0,25.7424,25.7749,25.7424,25.7619,9000.0
2006-07-03 12:00:00,39.68,39.7,39.64,39.64,13100.0,25.7749,25.7878,25.7489,25.7489,13100.0
2006-07-03 12:10:00,39.64,39.65,39.63,39.64,13500.0,25.7489,25.7554,25.7424,25.7489,13500.0
2006-07-03 12:20:00,39.65,39.65,39.55,39.56,23700.0,25.7554,25.7554,25.6904,25.6969,23700.0
2006-07-03 12:30:00,39.56,39.57,39.53,39.57,15700.0,25.6969,25.7034,25.6774,25.7034,15700.0
2006-07-03 12:40:00,39.57,39.7,39.57,39.69,20600.0,25.7034,25.7878,25.7034,25.7814,20600.0
2006-07-03 12:50:00,39.7,39.75,39.69,39.74,36100.0,25.7878,25.8203,25.7814,25.8138,36100.0
2006-07-03 13:00:00,39.74,39.74,39.73,39.73,20700.0,25.8138,25.8138,25.8073,25.8073,20700.0
2006-07-03 13:10:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:20:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:30:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:40:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:50:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:00:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:10:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:20:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:30:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:40:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:50:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:00:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:10:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:20:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:30:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:40:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:50:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-05 09:30:00,39.55,39.92,39.55,39.9,89500.0,25.6904,25.9308,25.6904,25.9178,89500.0
2006-07-05 09:40:00,39.9,39.95,39.89,39.91,34400.0,25.9178,25.9502,25.9113,25.9243,34400.0
2006-07-05 09:50:00,39.91,39.96,39.9,39.9,36900.0,25.9243,25.9567,25.9178,25.9178,36900.0
2006-07-05 10:00:00,39.9,39.92,39.8,39.82,26700.0,25.9178,25.9308,25.8528,25.8658,26700.0
2006-07-05 10:10:00,39.83,39.9,39.81,39.82,34800.0,25.8723,25.9178,25.8593,25.8658,34800.0
2006-07-05 10:20:00,39.83,39.91,39.81,39.89,32300.0,25.8723,25.9243,25.8593,25.9113,32300.0
2006-07-05 10:30:00,39.89,39.89,39.81,39.83,24800.0,25.9113,25.9113,25.8593,25.8723,24800.0
2006-07-05 10:40:00,39.83,39.84,39.78,39.8,23700.0,25.8723,25.8788,25.8398,25.8528,23700.0
2006-07-05 10:50:00,39.79,39.79,39.63,39.64,30500.0,25.8463,25.8463,25.7424,25.7489,30500.0
2006-07-05 11:00:00,39.64,39.79,39.61,39.78,21100.0,25.7489,25.8463,25.7294,25.8398,21100.0
2006-07-05 11:10:00,39.79,39.79,39.71,39.72,23400.0,25.8463,25.8463,25.7943,25.8008,23400.0
2006-07-05 11:20:00,39.71,39.72,39.65,39.65,22800.0,25.7943,25.8008,25.7554,25.7554,22800.0
2006-07-05 11:30:00,39.65,39.65,39.57,39.58,23500.0,25.7554,25.7554,25.7034,25.7099,23500.0
2006-07-05 11:40:00,39.58,39.6,39.52,39.54,21400.0,25.7099,25.7229,25.6709,25.6839,21400.0
2006-07-05 11:50:00,39.52,39.57,39.51,39.55,18700.0,25.6709,25.7034,25.6644,25.6904,18700.0
2006-07-05 12:00:00,39.55,39.63,39.52,39.62,28900.0,25.6904,25.7424,25.6709,25.7359,28900.0
2006-07-05 12:10:00,39.63,39.63,39.55,39.57,14800.0,25.7424,25.7424,25.6904,25.7034,14800.0
2006-07-05 12:20:00,39.58,39.65,39.57,39.64,18300.0,25.7099,25.7554,25.7034,25.7489,18300.0
2006-07-05 12:30:00,39.64,39.66,39.49,39.53,28500.0,25.7489,25.7619,25.6514,25.6774,28500.0
2006-07-05 12:40:00,39.53,39.58,39.52,39.57,16700.0,25.6774,25.7099,25.6709,25.7034,16700.0
2006-07-05 12:50:00,39.57,39.61,39.56,39.56,19800.0,25.7034,25.7294,25.6969,25.6969,19800.0
2006-07-05 13:00:00,39.56,39.57,39.54,39.56,26300.0,25.6969,25.7034,25.6839,25.6969,26300.0
2006-07-05 13:10:00,39.57,39.6,39.56,39.57,16900.0,25.7034,25.7229,25.6969,25.7034,16900.0
2006-07-05 13:20:00,39.57,39.6,39.54,39.57,12200.0,25.7034,25.7229,25.6839,25.7034,12200.0
2006-07-05 13:30:00,39.57,39.59,39.56,39.57,16100.0,25.7034,25.7164,25.6969,25.7034,16100.0
2006-07-05 13:40:00,39.58,39.58,39.53,39.53,6700.0,25.7099,25.7099,25.6774,25.6774,6700.0
2006-07-05 13:50:00,39.53,39.56,39.5,39.5,9200.0,25.6774,25.6969,25.6579,25.6579,9200.0
2006-07-05 14:00:00,39.5,39.53,39.47,39.49,19300.0,25.6579,25.6774,25.6384,25.6514,19300.0
2006-07-05 14:10:00,39.49,39.51,39.45,39.46,5700.0,25.6514,25.6644,25.6255,25.632,5700.0
2006-07-05 14:20:00,39.47,39.49,39.42,39.42,14000.0,25.6384,25.6514,25.606,25.606,14000.0
2006-07-05 14:30:00,39.44,39.54,39.4,39.47,34400.0,25.619,25.6839,25.593,25.6384,34400.0
2006-07-05 14:40:00,39.47,39.49,39.41,39.43,27000.0,25.6384,25.6514,25.5995,25.6125,27000.0
2006-07-05 14:50:00,39.42,39.49,39.4,39.46,36400.0,25.606,25.6514,25.593,25.632,36400.0
2006-07-05 15:00:00,39.46,39.49,39.44,39.46,27100.0,25.632,25.6514,25.619,25.632,27100.0
2006-07-05 15:10:00,39.47,39.53,39.41,39.45,38500.0,25.6384,25.6774,25.5995,25.6255,38500.0
2006-07-05 15:20:00,39.43,39.52,39.43,39.51,16700.0,25.6125,25.6709,25.6125,25.6644,16700.0
2006-07-05 15:30:00,39.51,39.57,39.46,39.56,37900.0,25.6644,25.7034,25.632,25.6969,37900.0
2006-07-05 15:40:00,39.54,39.63,39.51,39.62,22600.0,25.6839,25.7424,25.6644,25.7359,22600.0
2006-07-05 15:50:00,39.6,39.61,39.53,39.54,40200.0,25.7229,25.7294,25.6774,25.6839,40200.0
2006-07-06 09:30:00,39.55,39.56,39.4,39.52,33200.0,25.6904,25.6969,25.593,25.6709,33200.0
2006-07-06 09:40:00,39.52,39.53,39.35,39.43,24900.0,25.6709,25.6774,25.5605,25.6125,24900.0
2006-07-06 09:50:00,39.44,39.51,39.36,39.38,25200.0,25.619,25.6644,25.567,25.58,25200.0
2006-07-06 10:00:00,39.38,39.51,39.36,39.46,37600.0,25.58,25.6644,25.567,25.632,37600.0
2006-07-06 10:10:00,39.47,39.5,39.37,39.37,31000.0,25.6384,25.6579,25.5735,25.5735,31000.0
2006-07-06 10:20:00,39.37,39.44,39.36,39.37,29100.0,25.5735,25.619,25.567,25.5735,29100.0
2006-07-06 10:30:00,39.37,39.38,39.32,39.35,26200.0,25.5735,25.58,25.541,25.5605,26200.0
2006-07-06 10:40:00,39.35,39.36,39.32,39.35,20500.0,25.5605,25.567,25.541,25.5605,20500.0
2006-07-06 10:50:00,39.35,39.43,39.34,39.41,43500.0,25.5605,25.6125,25.554,25.5995,43500.0
2006-07-06 11:00:00,39.41,39.42,39.38,39.38,13400.0,25.5995,25.606,25.58,25.58,13400.0
2006-07-06 11:10:00,39.38,39.44,39.37,39.37,22000.0,25.58,25.619,25.5735,25.5735,22000.0
2006-07-06 11:20:00,39.37,39.42,39.36,39.39,13800.0,25.5735,25.606,25.567,25.5865,13800.0
2006-07-06 11:30:00,39.4,39.43,39.38,39.4,12700.0,25.593,25.6125,25.58,25.593,12700.0
2006-07-06 11:40:00,39.39,39.42,39.39,39.4,17800.0,25.5865,25.606,25.5865,25.593,17800.0
2006-07-06 11:50:00,39.39,39.39,39.31,39.31,16000.0,25.5865,25.5865,25.5345,25.5345,16000.0
2006-07-06 12:00:00,39.31,39.34,39.31,39.32,14800.0,25.5345,25.554,25.5345,25.541,14800.0
2006-07-06 12:10:00,39.32,39.33,39.25,39.25,14400.0,25.541,25.5475,25.4955,25.4955,14400.0
2006-07-06 12:20:00,39.26,39.3,39.22,39.26,19100.0,25.502,25.528,25.4761,25.502,19100.0
2006-07-06 12:30:00,39.26,39.29,39.24,39.27,7300.0,25.502,25.5215,25.489,25.5085,7300.0
2006-07-06 12:40:00,39.28,39.3,39.26,39.3,11300.0,25.515,25.528,25.502,25.528,11300.0
2006-07-06 12:50:00,39.31,39.38,39.28,39.29,16700.0,25.5345,25.58,25.515,25.5215,16700.0
2006-07-06 13:00:00,39.28,39.34,39.28,39.32,17000.0,25.515,25.554,25.515,25.541,17000.0
2006-07-06 13:10:00,39.31,39.33,39.26,39.26,9500.0,25.5345,25.5475,25.502,25.502,9500.0
2006-07-06 13:20:00,39.26,39.27,39.23,39.23,9400.0,25.502,25.5085,25.4826,25.4826,9400.0
2006-07-06 13:30:00,39.22,39.25,39.2,39.2,9800.0,25.4761,25.4955,25.4631,25.4631,9800.0
2006-07-06 13:40:00,39.21,39.24,39.19,39.19,15200.0,25.4696,25.489,25.4566,25.4566,15200.0
2006-07-06 13:50:00,39.19,39.21,39.18,39.18,14100.0,25.4566,25.4696,25.4501,25.4501,14100.0
2006-07-06 14:00:00,39.17,39.2,39.17,39.18,4900.0,25.4436,25.4631,25.4436,25.4501,4900.0
2006-07-06 14:10:00,39.18,39.18,39.14,39.16,18200.0,25.4501,25.4501,25.4241,25.4371,18200.0
2006-07-06 14:20:00,39.16,39.17,39.14,39.15,7100.0,25.4371,25.4436,25.4241,25.4306,7100.0
2006-07-06 14:30:00,39.15,39.15,39.1,39.13,20500.0,25.4306,25.4306,25.3981,25.4176,20500.0
2006-07-06 14:40:00,39.14,39.15,39.1,39.11,36700.0,25.4241,25.4306,25.3981,25.4046,36700.0
2006-07-06 14:50:00,39.11,39.12,39.08,39.11,23900.0,25.4046,25.4111,25.3851,25.4046,23900.0
2006-07-06 15:00:00,39.1,39.17,39.08,39.16,39300.0,25.3981,25.4436,25.3851,25.4371,39300.0
2006-07-06 15:10:00,39.16,39.21,39.14,39.17,30600.0,25.4371,25.4696,25.4241,25.4436,30600.0
2006-07-06 15:20:00,39.17,39.23,39.17,39.17,16000.0,25.4436,25.4826,25.4436,25.4436,16000.0
2006-07-06 15:30:00,39.17,39.26,39.16,39.24,23900.0,25.4436,25.502,25.4371,25.489,23900.0
2006-07-06 15:40:00,39.25,39.29,39.17,39.18,23800.0,25.4955,25.5215,25.4436,25.4501,23800.0
2006-07-06 15:50:00,39.18,39.27,39.18,39.23,51700.0,25.4501,25.5085,25.4501,25.4826,51700.0
2006-07-07 09:30:00,39.17,39.34,39.17,39.31,36600.0,25.4436,25.554,25.4436,25.5345,36600.0
2006-07-07 09:40:00,39.34,39.39,39.26,39.26,80500.0,25.554,25.5865,25.502,25.502,80500.0
2006-07-07 09:50:00,39.27,39.35,39.21,39.31,26000.0,25.5085,25.5605,25.4696,25.5345,26000.0
2006-07-07 10:00:00,39.3,39.38,39.26,39.37,25200.0,25.528,25.58,25.502,25.5735,25200.0
2006-07-07 10:10:00,39.37,39.47,39.37,39.47,23600.0,25.5735,25.6384,25.5735,25.6384,23600.0
2006-07-07 10:20:00,39.45,39.5,39.42,39.43,26100.0,25.6255,25.6579,25.606,25.6125,26100.0
2006-07-07 10:30:00,39.45,39.47,39.4,39.41,22300.0,25.6255,25.6384,25.593,25.5995,22300.0
2006-07-07 10:40:00,39.4,39.49,39.38,39.49,28700.0,25.593,25.6514,25.58,25.6514,28700.0
2006-07-07 10:50:00,39.49,39.58,39.48,39.56,18000.0,25.6514,25.7099,25.6449,25.6969,18000.0
2006-07-07 11:00:00,39.56,39.6,39.54,39.59,23600.0,25.6969,25.7229,25.6839,25.7164,23600.0
2006-07-07 11:10:00,39.59,39.65,39.58,39.65,24000.0,25.7164,25.7554,25.7099,25.7554,24000.0
2006-07-07 11:20:00,39.64,39.66,39.62,39.64,18700.0,25.7489,25.7619,25.7359,25.7489,18700.0
2006-07-07 11:30:00,39.63,39.74,39.62,39.72,24500.0,25.7424,25.8138,25.7359,25.8008,24500.0
2006-07-07 11:40:00,39.72,39.74,39.72,39.72,7800.0,25.8008,25.8138,25.8008,25.8008,7800.0
2006-07-07 11:50:00,39.73,39.76,39.67,39.69,24000.0,25.8073,25.8268,25.7684,25.7814,24000.0
2006-07-07 12:00:00,39.71,39.71,39.67,39.7,7700.0,25.7943,25.7943,25.7684,25.7878,7700.0
2006-07-07 12:10:00,39.71,39.76,39.7,39.75,7900.0,25.7943,25.8268,25.7878,25.8203,7900.0
2006-07-07 12:20:00,39.75,39.81,39.75,39.8,7700.0,25.8203,25.8593,25.8203,25.8528,7700.0
2006-07-07 12:30:00,39.8,39.86,39.8,39.86,9100.0,25.8528,25.8918,25.8528,25.8918,9100.0
2006-07-07 12:40:00,39.86,39.86,39.81,39.81,12100.0,25.8918,25.8918,25.8593,25.8593,12100.0
2006-07-07 12:50:00,39.81,39.87,39.8,39.84,44200.0,25.8593,25.8983,25.8528,25.8788,44200.0
2006-07-07 13:00:00,39.84,39.88,39.81,39.84,37600.0,25.8788,25.9048,25.8593,25.8788,37600.0
2006-07-07 13:10:00,39.84,39.86,39.79,39.85,41200.0,25.8788,25.8918,25.8463,25.8853,41200.0
2006-07-07 13:20:00,39.85,39.86,39.78,39.79,13600.0,25.8853,25.8918,25.8398,25.8463,13600.0
2006-07-07 13:30:00,39.78,39.78,39.68,39.75,47000.0,25.8398,25.8398,25.7749,25.8203,47000.0
2006-07-07 13:40:00,39.74,39.76,39.72,39.75,11400.0,25.8138,25.8268,25.8008,25.8203,11400.0
2006-07-07 13:50:00,39.75,39.75,39.71,39.73,10700.0,25.8203,25.8203,25.7943,25.8073,10700.0
2006-07-07 14:00:00,39.73,39.81,39.73,39.81,29600.0,25.8073,25.8593,25.8073,25.8593,29600.0
2006-07-07 14:10:00,39.82,39.85,39.81,39.81,22900.0,25.8658,25.8853,25.8593,25.8593,22900.0
2006-07-07 14:20:00,39.81,39.86,39.8,39.86,23000.0,25.8593,25.8918,25.8528,25.8918,23000.0
2006-07-07 14:30:00,39.86,39.86,39.73,39.75,28700.0,25.8918,25.8918,25.8073,25.8203,28700.0
2006-07-07 14:40:00,39.77,39.77,39.68,39.74,17100.0,25.8333,25.8333,25.7749,25.8138,17100.0
2006-07-07 14:50:00,39.74,39.75,39.65,39.67,18100.0,25.8138,25.8203,25.7554,25.7684,18100.0
2006-07-07 15:00:00,39.67,39.68,39.65,39.67,15400.0,25.7684,25.7749,25.7554,25.7684,15400.0
2006-07-07 15:10:00,39.67,39.73,39.62,39.72,16700.0,25.7684,25.8073,25.7359,25.8008,16700.0
2006-07-07 15:20:00,39.73,39.73,39.65,39.67,17000.0,25.8073,25.8073,25.7554,25.7684,17000.0
2006-07-07 15:30:00,39.67,39.69,39.61,39.65,15900.0,25.7684,25.7814,25.7294,25.7554,15900.0
2006-07-07 15:40:00,39.64,39.67,39.6,39.65,33300.0,25.7489,25.7684,25.7229,25.7554,33300.0
2006-07-07 15:50:00,39.65,39.7,39.62,39.69,42200.0,25.7554,25.7878,25.7359,25.7814,42200.0
2006-07-10 09:30:00,39.83,39.89,39.7,39.81,26400.0,25.8723,25.9113,25.7878,25.8593,26400.0
2006-07-10 09:40:00,39.81,39.88,39.74,39.88,24600.0,25.8593,25.9048,25.8138,25.9048,24600.0
2006-07-10 09:50:00,39.88,39.95,39.86,39.93,26000.0,25.9048,25.9502,25.8918,25.9372,26000.0
2006-07-10 10:00:00,39.94,39.97,39.88,39.9,31600.0,25.9437,25.9632,25.9048,25.9178,31600.0
2006-07-10 10:10:00,39.9,39.92,39.85,39.91,24100.0,25.9178,25.9308,25.8853,25.9243,24100.0
2006-07-10 10:20:00,39.92,39.92,39.88,39.89,17300.0,25.9308,25.9308,25.9048,25.9113,17300.0
2006-07-10 10:30:00,39.9,39.9,39.79,39.82,14800.0,25.9178,25.9178,25.8463,25.8658,14800.0
2006-07-10 10:40:00,39.82,39.9,39.82,39.89,13400.0,25.8658,25.9178,25.8658,25.9113,13400.0
2006-07-10 10:50:00,39.89,39.9,39.87,39.88,21400.0,25.9113,25.9178,25.8983,25.9048,21400.0
2006-07-10 11:00:00,39.9,39.9,39.86,39.86,10400.0,25.9178,25.9178,25.8918,25.8918,10400.0
2006-07-10 11:10:00,39.87,39.87,39.84,39.84,6600.0,25.8983,25.8983,25.8788,25.8788,6600.0
2006-07-10 11:20:00,39.83,39.86,39.81,39.85,6600.0,25.8723,25.8918,25.8593,25.8853,6600.0
2006-07-10 11:30:00,39.87,39.88,39.86,39.86,8900.0,25.8983,25.9048,25.8918,25.8918,8900.0
2006-07-10 11:40:00,39.86,39.88,39.86,39.87,7400.0,25.8918,25.9048,25.8918,25.8983,7400.0
2006-07-10 11:50:00,39.87,39.9,39.86,39.89,10000.0,25.8983,25.9178,25.8918,25.9113,10000.0
2006-07-10 12:00:00,39.89,39.9,39.8,39.81,12500.0,25.9113,25.9178,25.8528,25.8593,12500.0
2006-07-10 12:10:00,39.81,39.85,39.78,39.82,15700.0,25.8593,25.8853,25.8398,25.8658,15700.0
2006-07-10 12:20:00,39.82,39.82,39.72,39.75,22800.0,25.8658,25.8658,25.8008,25.8203,22800.0
2006-07-10 12:30:00,39.74,39.8,39.74,39.8,18300.0,25.8138,25.8528,25.8138,25.8528,18300.0
2006-07-10 12:40:00,39.78,39.8,39.77,39.77,30700.0,25.8398,25.8528,25.8333,25.8333,30700.0
2006-07-10 12:50:00,39.77,39.78,39.7,39.72,13500.0,25.8333,25.8398,25.7878,25.8008,13500.0
2006-07-10 13:00:00,39.72,39.72,39.64,39.64,13600.0,25.8008,25.8008,25.7489,25.7489,13600.0
2006-07-10 13:10:00,39.63,39.7,39.61,39.68,20400.0,25.7424,25.7878,25.7294,25.7749,20400.0
2006-07-10 13:20:00,39.7,39.72,39.68,39.7,9100.0,25.7878,25.8008,25.7749,25.7878,9100.0
2006-07-10 13:30:00,39.7,39.7,39.67,39.68,11700.0,25.7878,25.7878,25.7684,25.7749,11700.0
2006-07-10 13:40:00,39.69,39.77,39.69,39.76,11000.0,25.7814,25.8333,25.7814,25.8268,11000.0
2006-07-10 13:50:00,39.76,39.78,39.75,39.76,12000.0,25.8268,25.8398,25.8203,25.8268,12000.0
2006-07-10 14:00:00,39.75,39.76,39.68,39.69,22200.0,25.8203,25.8268,25.7749,25.7814,22200.0
2006-07-10 14:10:00,39.68,39.72,39.67,39.72,23000.0,25.7749,25.8008,25.7684,25.8008,23000.0
2006-07-10 14:20:00,39.72,39.72,39.66,39.68,27300.0,25.8008,25.8008,25.7619,25.7749,27300.0
2006-07-10 14:30:00,39.68,39.68,39.62,39.65,6200.0,25.7749,25.7749,25.7359,25.7554,6200.0
2006-07-10 14:40:00,39.65,39.65,39.57,39.6,14100.0,25.7554,25.7554,25.7034,25.7229,14100.0
2006-07-10 14:50:00,39.59,39.63,39.57,39.63,15500.0,25.7164,25.7424,25.7034,25.7424,15500.0
2006-07-10 15:00:00,39.63,39.67,39.6,39.62,40100.0,25.7424,25.7684,25.7229,25.7359,40100.0
2006-07-10 15:10:00,39.62,39.66,39.59,39.63,96300.0,25.7359,25.7619,25.7164,25.7424,96300.0
2006-07-10 15:20:00,39.64,39.67,39.62,39.63,23900.0,25.7489,25.7684,25.7359,25.7424,23900.0
2006-07-10 15:30:00,39.63,39.65,39.58,39.58,42900.0,25.7424,25.7554,25.7099,25.7099,42900.0
2006-07-10 15:40:00,39.57,39.59,39.56,39.59,28000.0,25.7034,25.7164,25.6969,25.7164,28000.0
2006-07-10 15:50:00,39.59,39.65,39.59,39.61,57300.0,25.7164,25.7554,25.7164,25.7294,57300.0
2006-07-11 09:30:00,39.62,39.78,39.59,39.78,40800.0,25.7359,25.8398,25.7164,25.8398,40800.0
2006-07-11 09:40:00,39.76,39.76,39.66,39.71,33800.0,25.8268,25.8268,25.7619,25.7943,33800.0
2006-07-11 09:50:00,39.7,39.72,39.63,39.69,21200.0,25.7878,25.8008,25.7424,25.7814,21200.0
2006-07-11 10:00:00,39.69,39.74,39.66,39.67,63600.0,25.7814,25.8138,25.7619,25.7684,63600.0
2006-07-11 10:10:00,39.67,39.71,39.61,39.65,23100.0,25.7684,25.7943,25.7294,25.7554,23100.0
2006-07-11 10:20:00,39.65,39.66,39.62,39.64,17000.0,25.7554,25.7619,25.7359,25.7489,17000.0
2006-07-11 10:30:00,39.63,39.63,39.55,39.63,21800.0,25.7424,25.7424,25.6904,25.7424,21800.0
2006-07-11 10:40:00,39.63,39.64,39.56,39.56,19400.0,25.7424,25.7489,25.6969,25.6969,19400.0
2006-07-11 10:50:00,39.59,39.59,39.51,39.57,10400.0,25.7164,25.7164,25.6644,25.7034,10400.0
2006-07-11 11:00:00,39.57,39.65,39.57,39.63,9000.0,25.7034,25.7554,25.7034,25.7424,9000.0
2006-07-11 11:10:00,39.64,39.67,39.63,39.67,12300.0,25.7489,25.7684,25.7424,25.7684,12300.0
2006-07-11 11:20:00,39.67,39.72,39.66,39.71,18900.0,25.7684,25.8008,25.7619,25.7943,18900.0
2006-07-11 11:30:00,39.71,39.73,39.66,39.68,13700.0,25.7943,25.8073,25.7619,25.7749,13700.0
2006-07-11 11:40:00,39.69,39.73,39.67,39.71,18200.0,25.7814,25.8073,25.7684,25.7943,18200.0
2006-07-11 11:50:00,39.71,39.75,39.71,39.73,30100.0,25.7943,25.8203,25.7943,25.8073,30100.0
2006-07-11 12:00:00,39.73,39.75,39.64,39.67,34400.0,25.8073,25.8203,25.7489,25.7684,34400.0
2006-07-11 12:10:00,39.66,39.69,39.65,39.66,12300.0,25.7619,25.7814,25.7554,25.7619,12300.0
2006-07-11 12:20:00,39.67,39.71,39.67,39.71,8200.0,25.7684,25.7943,25.7684,25.7943,8200.0
2006-07-11 12:30:00,39.7,39.72,39.7,39.71,10000.0,25.7878,25.8008,25.7878,25.7943,10000.0
2006-07-11 12:40:00,39.7,39.73,39.68,39.72,20300.0,25.7878,25.8073,25.7749,25.8008,20300.0
2006-07-11 12:50:00,39.73,39.75,39.71,39.74,12100.0,25.8073,25.8203,25.7943,25.8138,12100.0
2006-07-11 13:00:00,39.73,39.74,39.7,39.72,14900.0,25.8073,25.8138,25.7878,25.8008,14900.0
2006-07-11 13:10:00,39.72,39.76,39.7,39.76,23200.0,25.8008,25.8268,25.7878,25.8268,23200.0
2006-07-11 13:20:00,39.75,39.79,39.73,39.78,21300.0,25.8203,25.8463,25.8073,25.8398,21300.0
2006-07-11 13:30:00,39.78,39.79,39.75,39.75,16300.0,25.8398,25.8463,25.8203,25.8203,16300.0
2006-07-11 13:40:00,39.75,39.81,39.75,39.81,20300.0,25.8203,25.8593,25.8203,25.8593,20300.0
2006-07-11 13:50:00,39.81,39.83,39.78,39.8,28200.0,25.8593,25.8723,25.8398,25.8528,28200.0
2006-07-11 14:00:00,39.79,39.87,39.78,39.87,14300.0,25.8463,25.8983,25.8398,25.8983,14300.0
2006-07-11 14:10:00,39.87,39.91,39.86,39.89,32800.0,25.8983,25.9243,25.8918,25.9113,32800.0
2006-07-11 14:20:00,39.86,39.94,39.86,39.89,33000.0,25.8918,25.9437,25.8918,25.9113,33000.0
2006-07-11 14:30:00,39.89,39.9,39.87,39.9,21800.0,25.9113,25.9178,25.8983,25.9178,21800.0
2006-07-11 14:40:00,39.91,39.91,39.85,39.86,35300.0,25.9243,25.9243,25.8853,25.8918,35300.0
2006-07-11 14:50:00,39.86,39.94,39.86,39.92,22000.0,25.8918,25.9437,25.8918,25.9308,22000.0
2006-07-11 15:00:00,39.91,39.92,39.87,39.88,20700.0,25.9243,25.9308,25.8983,25.9048,20700.0
2006-07-11 15:10:00,39.87,39.92,39.84,39.85,74500.0,25.8983,25.9308,25.8788,25.8853,74500.0
2006-07-11 15:20:00,39.85,39.91,39.85,39.86,36200.0,25.8853,25.9243,25.8853,25.8918,36200.0
2006-07-11 15:30:00,39.86,39.92,39.85,39.86,46500.0,25.8918,25.9308,25.8853,25.8918,46500.0
2006-07-11 15:40:00,39.87,39.88,39.82,39.84,53900.0,25.8983,25.9048,25.8658,25.8788,53900.0
2006-07-11 15:50:00,39.85,39.89,39.8,39.81,89700.0,25.8853,25.9113,25.8528,25.8593,89700.0
2006-07-12 09:30:00,39.92,39.94,39.8,39.9,42400.0,25.9308,25.9437,25.8528,25.9178,42400.0
2006-07-12 09:40:00,39.9,39.98,39.9,39.98,25900.0,25.9178,25.9697,25.9178,25.9697,25900.0
2006-07-12 09:50:00,39.96,40.05,39.91,40.04,42900.0,25.9567,26.0152,25.9243,26.0087,42900.0
2006-07-12 10:00:00,40.04,40.13,39.99,40.13,42500.0,26.0087,26.0672,25.9762,26.0672,42500.0
2006-07-12 10:10:00,40.13,40.15,40.08,40.1,39800.0,26.0672,26.0802,26.0347,26.0477,39800.0
2006-07-12 10:20:00,40.11,40.11,39.99,40.01,54900.0,26.0542,26.0542,25.9762,25.9892,54900.0
2006-07-12 10:30:00,40.02,40.02,39.97,39.99,30000.0,25.9957,25.9957,25.9632,25.9762,30000.0
2006-07-12 10:40:00,40.0,40.01,39.97,39.98,27100.0,25.9827,25.9892,25.9632,25.9697,27100.0
2006-07-12 10:50:00,39.98,40.02,39.98,40.0,29700.0,25.9697,25.9957,25.9697,25.9827,29700.0
2006-07-12 11:00:00,40.0,40.05,40.0,40.03,23200.0,25.9827,26.0152,25.9827,26.0022,23200.0
2006-07-12 11:10:00,40.03,40.04,40.0,40.02,10300.0,26.0022,26.0087,25.9827,25.9957,10300.0
2006-07-12 11:20:00,40.04,40.04,40.0,40.01,11100.0,26.0087,26.0087,25.9827,25.9892,11100.0
2006-07-12 11:30:00,40.01,40.04,39.99,40.03,16400.0,25.9892,26.0087,25.9762,26.0022,16400.0
2006-07-12 11:40:00,40.03,40.07,40.02,40.06,16700.0,26.0022,26.0282,25.9957,26.0217,16700.0
2006-07-12 11:50:00,40.06,40.13,40.06,40.11,13700.0,26.0217,26.0672,26.0217,26.0542,13700.0
2006-07-12 12:00:00,40.11,40.13,40.09,40.13,11500.0,26.0542,26.0672,26.0412,26.0672,11500.0
2006-07-12 12:10:00,40.12,40.2,40.11,40.16,57600.0,26.0607,26.1126,26.0542,26.0866,57600.0
2006-07-12 12:20:00,40.18,40.18,40.06,40.1,47700.0,26.0996,26.0996,26.0217,26.0477,47700.0
2006-07-12 12:30:00,40.1,40.13,40.08,40.11,15500.0,26.0477,26.0672,26.0347,26.0542,15500.0
2006-07-12 12:40:00,40.1,40.14,40.07,40.13,15800.0,26.0477,26.0737,26.0282,26.0672,15800.0
2006-07-12 12:50:00,40.13,40.14,40.1,40.13,14600.0,26.0672,26.0737,26.0477,26.0672,14600.0
2006-07-12 13:00:00,40.14,40.14,40.01,40.04,27600.0,26.0737,26.0737,25.9892,26.0087,27600.0
2006-07-12 13:10:00,40.06,40.06,40.01,40.03,26500.0,26.0217,26.0217,25.9892,26.0022,26500.0
2006-07-12 13:20:00,40.03,40.06,40.0,40.0,23800.0,26.0022,26.0217,25.9827,25.9827,23800.0
2006-07-12 13:30:00,40.0,40.04,39.98,40.0,51300.0,25.9827,26.0087,25.9697,25.9827,51300.0
2006-07-12 13:40:00,39.99,40.01,39.94,39.96,79800.0,25.9762,25.9892,25.9437,25.9567,79800.0
2006-07-12 13:50:00,39.96,39.98,39.87,39.91,29200.0,25.9567,25.9697,25.8983,25.9243,29200.0
2006-07-12 14:00:00,39.91,39.92,39.88,39.92,20400.0,25.9243,25.9308,25.9048,25.9308,20400.0
2006-07-12 14:10:00,39.93,39.99,39.91,39.96,23700.0,25.9372,25.9762,25.9243,25.9567,23700.0
2006-07-12 14:20:00,39.96,39.96,39.86,39.86,19300.0,25.9567,25.9567,25.8918,25.8918,19300.0
2006-07-12 14:30:00,39.88,39.89,39.83,39.86,17700.0,25.9048,25.9113,25.8723,25.8918,17700.0
2006-07-12 14:40:00,39.88,39.88,39.79,39.8,27700.0,25.9048,25.9048,25.8463,25.8528,27700.0
2006-07-12 14:50:00,39.78,39.78,39.63,39.67,56400.0,25.8398,25.8398,25.7424,25.7684,56400.0
2006-07-12 15:00:00,39.67,39.7,39.65,39.67,79200.0,25.7684,25.7878,25.7554,25.7684,79200.0
2006-07-12 15:10:00,39.67,39.7,39.65,39.68,39600.0,25.7684,25.7878,25.7554,25.7749,39600.0
2006-07-12 15:20:00,39.69,39.73,39.67,39.71,31300.0,25.7814,25.8073,25.7684,25.7943,31300.0
2006-07-12 15:30:00,39.7,39.7,39.63,39.63,46500.0,25.7878,25.7878,25.7424,25.7424,46500.0
2006-07-12 15:40:00,39.63,39.64,39.58,39.58,42700.0,25.7424,25.7489,25.7099,25.7099,42700.0
2006-07-12 15:50:00,39.57,39.64,39.57,39.62,52300.0,25.7034,25.7489,25.7034,25.7359,52300.0
2006-07-13 09:30:00,39.68,39.81,39.64,39.79,53000.0,25.7749,25.8593,25.7489,25.8463,53000.0
2006-07-13 09:40:00,39.81,39.95,39.79,39.89,87300.0,25.8593,25.9502,25.8463,25.9113,87300.0
2006-07-13 09:50:00,39.88,39.95,39.86,39.92,88800.0,25.9048,25.9502,25.8918,25.9308,88800.0
2006-07-13 10:00:00,39.92,40.14,39.92,40.1,97000.0,25.9308,26.0737,25.9308,26.0477,97000.0
2006-07-13 10:10:00,40.09,40.1,40.01,40.03,42000.0,26.0412,26.0477,25.9892,26.0022,42000.0
2006-07-13 10:20:00,40.03,40.03,39.96,39.96,63500.0,26.0022,26.0022,25.9567,25.9567,63500.0
2006-07-13 10:30:00,40.0,40.04,39.98,40.0,96800.0,25.9827,26.0087,25.9697,25.9827,96800.0
2006-07-13 10:40:00,40.0,40.07,39.98,40.03,45700.0,25.9827,26.0282,25.9697,26.0022,45700.0
2006-07-13 10:50:00,40.04,40.07,39.97,40.0,21900.0,26.0087,26.0282,25.9632,25.9827,21900.0
2006-07-13 11:00:00,39.98,40.08,39.95,40.01,37700.0,25.9697,26.0347,25.9502,25.9892,37700.0
2006-07-13 11:10:00,40.02,40.07,39.96,40.04,41900.0,25.9957,26.0282,25.9567,26.0087,41900.0
2006-07-13 11:20:00,40.05,40.11,40.04,40.1,24400.0,26.0152,26.0542,26.0087,26.0477,24400.0
2006-07-13 11:30:00,40.1,40.12,40.03,40.11,43100.0,26.0477,26.0607,26.0022,26.0542,43100.0
2006-07-13 11:40:00,40.11,40.12,40.01,40.03,19000.0,26.0542,26.0607,25.9892,26.0022,19000.0
2006-07-13 11:50:00,40.05,40.15,40.05,40.08,30900.0,26.0152,26.0802,26.0152,26.0347,30900.0
2006-07-13 12:00:00,40.06,40.18,40.05,40.15,38400.0,26.0217,26.0996,26.0152,26.0802,38400.0
2006-07-13 12:10:00,40.15,40.22,40.12,40.17,26800.0,26.0802,26.1256,26.0607,26.0931,26800.0
2006-07-13 12:20:00,40.17,40.2,40.1,40.16,16600.0,26.0931,26.1126,26.0477,26.0866,16600.0
2006-07-13 12:30:00,40.16,40.17,40.08,40.1,22200.0,26.0866,26.0931,26.0347,26.0477,22200.0
2006-07-13 12:40:00,40.08,40.22,40.08,40.14,20300.0,26.0347,26.1256,26.0347,26.0737,20300.0
2006-07-13 12:50:00,40.14,40.14,40.08,40.12,33400.0,26.0737,26.0737,26.0347,26.0607,33400.0
2006-07-13 13:00:00,40.12,40.16,40.08,40.1,23100.0,26.0607,26.0866,26.0347,26.0477,23100.0
2006-07-13 13:10:00,40.07,40.16,40.07,40.11,18200.0,26.0282,26.0866,26.0282,26.0542,18200.0
2006-07-13 13:20:00,40.11,40.14,40.02,40.09,20700.0,26.0542,26.0737,25.9957,26.0412,20700.0
2006-07-13 13:30:00,40.08,40.12,40.02,40.03,38000.0,26.0347,26.0607,25.9957,26.0022,38000.0
2006-07-13 13:40:00,40.03,40.09,40.01,40.08,34100.0,26.0022,26.0412,25.9892,26.0347,34100.0
2006-07-13 13:50:00,40.05,40.07,40.02,40.06,23200.0,26.0152,26.0282,25.9957,26.0217,23200.0
2006-07-13 14:00:00,40.06,40.12,40.05,40.08,21000.0,26.0217,26.0607,26.0152,26.0347,21000.0
2006-07-13 14:10:00,40.08,40.1,40.05,40.05,71800.0,26.0347,26.0477,26.0152,26.0152,71800.0
2006-07-13 14:20:00,40.05,40.06,39.99,40.0,17800.0,26.0152,26.0217,25.9762,25.9827,17800.0
2006-07-13 14:30:00,40.0,40.04,39.97,40.0,36700.0,25.9827,26.0087,25.9632,25.9827,36700.0
2006-07-13 14:40:00,39.99,40.0,39.9,39.92,29500.0,25.9762,25.9827,25.9178,25.9308,29500.0
2006-07-13 14:50:00,39.91,39.93,39.85,39.92,17900.0,25.9243,25.9372,25.8853,25.9308,17900.0
2006-07-13 15:00:00,39.92,39.92,39.8,39.86,35200.0,25.9308,25.9308,25.8528,25.8918,35200.0
2006-07-13 15:10:00,39.86,39.88,39.77,39.78,21600.0,25.8918,25.9048,25.8333,25.8398,21600.0
2006-07-13 15:20:00,39.79,39.85,39.75,39.85,30500.0,25.8463,25.8853,25.8203,25.8853,30500.0
2006-07-13 15:30:00,39.85,39.95,39.84,39.85,31600.0,25.8853,25.9502,25.8788,25.8853,31600.0
2006-07-13 15:40:00,39.85,39.87,39.79,39.85,30700.0,25.8853,25.8983,25.8463,25.8853,30700.0
2006-07-13 15:50:00,39.87,39.96,39.86,39.9,56600.0,25.8983,25.9567,25.8918,25.9178,56600.0
2006-07-14 09:30:00,39.8,39.98,39.8,39.95,34100.0,25.8528,25.9697,25.8528,25.9502,34100.0
2006-07-14 09:40:00,39.94,39.95,39.74,39.76,47900.0,25.9437,25.9502,25.8138,25.8268,47900.0
2006-07-14 09:50:00,39.76,39.89,39.73,39.79,38300.0,25.8268,25.9113,25.8073,25.8463,38300.0
2006-07-14 10:00:00,39.81,39.87,39.73,39.77,25400.0,25.8593,25.8983,25.8073,25.8333,25400.0
2006-07-14 10:10:00,39.77,39.81,39.77,39.81,10600.0,25.8333,25.8593,25.8333,25.8593,10600.0
2006-07-14 10:20:00,39.79,39.82,39.72,39.74,19600.0,25.8463,25.8658,25.8008,25.8138,19600.0
2006-07-14 10:30:00,39.75,39.83,39.74,39.79,20700.0,25.8203,25.8723,25.8138,25.8463,20700.0
2006-07-14 10:40:00,39.8,39.86,39.79,39.81,12100.0,25.8528,25.8918,25.8463,25.8593,12100.0
2006-07-14 10:50:00,39.8,39.8,39.62,39.67,29800.0,25.8528,25.8528,25.7359,25.7684,29800.0
2006-07-14 11:00:00,39.68,39.68,39.46,39.57,32800.0,25.7749,25.7749,25.632,25.7034,32800.0
2006-07-14 11:10:00,39.54,39.56,39.5,39.55,20600.0,25.6839,25.6969,25.6579,25.6904,20600.0
2006-07-14 11:20:00,39.55,39.6,39.49,39.49,24400.0,25.6904,25.7229,25.6514,25.6514,24400.0
2006-07-14 11:30:00,39.49,39.54,39.36,39.44,31000.0,25.6514,25.6839,25.567,25.619,31000.0
2006-07-14 11:40:00,39.43,39.52,39.43,39.45,19900.0,25.6125,25.6709,25.6125,25.6255,19900.0
2006-07-14 11:50:00,39.47,39.58,39.47,39.57,17400.0,25.6384,25.7099,25.6384,25.7034,17400.0
2006-07-14 12:00:00,39.59,39.68,39.56,39.66,27700.0,25.7164,25.7749,25.6969,25.7619,27700.0
2006-07-14 12:10:00,39.67,39.68,39.58,39.66,17900.0,25.7684,25.7749,25.7099,25.7619,17900.0
2006-07-14 12:20:00,39.66,39.71,39.63,39.7,23900.0,25.7619,25.7943,25.7424,25.7878,23900.0
2006-07-14 12:30:00,39.7,39.79,39.68,39.78,22300.0,25.7878,25.8463,25.7749,25.8398,22300.0
2006-07-14 12:40:00,39.79,39.94,39.78,39.92,24300.0,25.8463,25.9437,25.8398,25.9308,24300.0
2006-07-14 12:50:00,39.91,39.96,39.86,39.86,17000.0,25.9243,25.9567,25.8918,25.8918,17000.0
2006-07-14 13:00:00,39.87,39.89,39.69,39.69,15900.0,25.8983,25.9113,25.7814,25.7814,15900.0
2006-07-14 13:10:00,39.68,39.69,39.61,39.61,21900.0,25.7749,25.7814,25.7294,25.7294,21900.0
2006-07-14 13:20:00,39.63,39.82,39.62,39.8,21900.0,25.7424,25.8658,25.7359,25.8528,21900.0
2006-07-14 13:30:00,39.79,39.79,39.67,39.76,22200.0,25.8463,25.8463,25.7684,25.8268,22200.0
2006-07-14 13:40:00,39.76,39.76,39.55,39.57,16800.0,25.8268,25.8268,25.6904,25.7034,16800.0
2006-07-14 13:50:00,39.57,39.71,39.56,39.62,22900.0,25.7034,25.7943,25.6969,25.7359,22900.0
2006-07-14 14:00:00,39.61,39.65,39.57,39.65,17700.0,25.7294,25.7554,25.7034,25.7554,17700.0
2006-07-14 14:10:00,39.62,39.82,39.62,39.82,38100.0,25.7359,25.8658,25.7359,25.8658,38100.0
2006-07-14 14:20:00,39.84,39.84,39.66,39.68,22700.0,25.8788,25.8788,25.7619,25.7749,22700.0
2006-07-14 14:30:00,39.69,39.71,39.61,39.65,26600.0,25.7814,25.7943,25.7294,25.7554,26600.0
2006-07-14 14:40:00,39.61,39.63,39.54,39.61,25800.0,25.7294,25.7424,25.6839,25.7294,25800.0
2006-07-14 14:50:00,39.62,39.63,39.55,39.63,39700.0,25.7359,25.7424,25.6904,25.7424,39700.0
2006-07-14 15:00:00,39.63,39.77,39.63,39.73,37400.0,25.7424,25.8333,25.7424,25.8073,37400.0
2006-07-14 15:10:00,39.7,39.71,39.63,39.69,23200.0,25.7878,25.7943,25.7424,25.7814,23200.0
2006-07-14 15:20:00,39.69,39.73,39.6,39.65,30700.0,25.7814,25.8073,25.7229,25.7554,30700.0
2006-07-14 15:30:00,39.61,39.72,39.6,39.7,24300.0,25.7294,25.8008,25.7229,25.7878,24300.0
2006-07-14 15:40:00,39.7,39.74,39.67,39.69,80500.0,25.7878,25.8138,25.7684,25.7814,80500.0
2006-07-14 15:50:00,39.71,39.72,39.65,39.69,77000.0,25.7943,25.8008,25.7554,25.7814,77000.0
2006-07-17 09:30:00,39.72,39.88,39.65,39.77,36100.0,25.8008,25.9048,25.7554,25.8333,36100.0
2006-07-17 09:40:00,39.76,39.9,39.74,39.87,24400.0,25.8268,25.9178,25.8138,25.8983,24400.0
2006-07-17 09:50:00,39.83,39.93,39.78,39.84,25900.0,25.8723,25.9372,25.8398,25.8788,25900.0
2006-07-17 10:00:00,39.88,39.88,39.77,39.79,28900.0,25.9048,25.9048,25.8333,25.8463,28900.0
2006-07-17 10:10:00,39.8,39.92,39.78,39.92,18200.0,25.8528,25.9308,25.8398,25.9308,18200.0
2006-07-17 10:20:00,39.91,39.92,39.8,39.87,27400.0,25.9243,25.9308,25.8528,25.8983,27400.0
2006-07-17 10:30:00,39.85,39.88,39.8,39.86,17800.0,25.8853,25.9048,25.8528,25.8918,17800.0
2006-07-17 10:40:00,39.87,39.93,39.84,39.9,16500.0,25.8983,25.9372,25.8788,25.9178,16500.0
2006-07-17 10:50:00,39.9,39.95,39.86,39.95,21200.0,25.9178,25.9502,25.8918,25.9502,21200.0
2006-07-17 11:00:00,39.95,40.0,39.89,39.91,19700.0,25.9502,25.9827,25.9113,25.9243,19700.0
2006-07-17 11:10:00,39.91,40.0,39.9,39.98,34000.0,25.9243,25.9827,25.9178,25.9697,34000.0
2006-07-17 11:20:00,39.99,40.03,39.91,40.02,123800.0,25.9762,26.0022,25.9243,25.9957,123800.0
2006-07-17 11:30:00,40.03,40.07,39.88,39.9,147300.0,26.0022,26.0282,25.9048,25.9178,147300.0
2006-07-17 11:40:00,39.91,40.02,39.89,39.99,23500.0,25.9243,25.9957,25.9113,25.9762,23500.0
2006-07-17 11:50:00,39.99,40.05,39.89,39.94,39200.0,25.9762,26.0152,25.9113,25.9437,39200.0
2006-07-17 12:00:00,39.94,39.98,39.88,39.9,20300.0,25.9437,25.9697,25.9048,25.9178,20300.0
2006-07-17 12:10:00,39.88,39.97,39.85,39.96,24300.0,25.9048,25.9632,25.8853,25.9567,24300.0
2006-07-17 12:20:00,39.96,39.98,39.91,39.97,25600.0,25.9567,25.9697,25.9243,25.9632,25600.0
2006-07-17 12:30:00,39.97,40.04,39.94,40.0,32400.0,25.9632,26.0087,25.9437,25.9827,32400.0
2006-07-17 12:40:00,40.0,40.02,39.95,39.96,31800.0,25.9827,25.9957,25.9502,25.9567,31800.0
2006-07-17 12:50:00,39.97,40.02,39.95,40.02,31900.0,25.9632,25.9957,25.9502,25.9957,31900.0
2006-07-17 13:00:00,39.99,40.0,39.95,40.0,25700.0,25.9762,25.9827,25.9502,25.9827,25700.0
2006-07-17 13:10:00,40.0,40.07,39.99,40.07,33200.0,25.9827,26.0282,25.9762,26.0282,33200.0
2006-07-17 13:20:00,40.07,40.09,40.01,40.04,30900.0,26.0282,26.0412,25.9892,26.0087,30900.0
2006-07-17 13:30:00,40.04,40.06,39.96,39.98,36100.0,26.0087,26.0217,25.9567,25.9697,36100.0
2006-07-17 13:40:00,39.98,40.01,39.94,39.99,26300.0,25.9697,25.9892,25.9437,25.9762,26300.0
2006-07-17 13:50:00,39.98,40.04,39.97,40.04,22600.0,25.9697,26.0087,25.9632,26.0087,22600.0
2006-07-17 14:00:00,40.03,40.05,39.97,40.0,27000.0,26.0022,26.0152,25.9632,25.9827,27000.0
2006-07-17 14:10:00,39.99,40.03,39.88,39.97,50100.0,25.9762,26.0022,25.9048,25.9632,50100.0
2006-07-17 14:20:00,39.96,39.99,39.92,39.99,25300.0,25.9567,25.9762,25.9308,25.9762,25300.0
2006-07-17 14:30:00,39.99,40.01,39.95,40.0,25000.0,25.9762,25.9892,25.9502,25.9827,25000.0
2006-07-17 14:40:00,39.99,39.99,39.92,39.95,23900.0,25.9762,25.9762,25.9308,25.9502,23900.0
2006-07-17 14:50:00,39.92,39.93,39.87,39.88,28500.0,25.9308,25.9372,25.8983,25.9048,28500.0
2006-07-17 15:00:00,39.88,39.9,39.83,39.85,32600.0,25.9048,25.9178,25.8723,25.8853,32600.0
2006-07-17 15:10:00,39.86,39.89,39.84,39.85,32100.0,25.8918,25.9113,25.8788,25.8853,32100.0
2006-07-17 15:20:00,39.85,39.88,39.79,39.86,29100.0,25.8853,25.9048,25.8463,25.8918,29100.0
2006-07-17 15:30:00,39.85,39.92,39.83,39.89,46100.0,25.8853,25.9308,25.8723,25.9113,46100.0
2006-07-17 15:40:00,39.89,39.93,39.83,39.83,47800.0,25.9113,25.9372,25.8723,25.8723,47800.0
2006-07-17 15:50:00,39.83,39.87,39.8,39.8,70800.0,25.8723,25.8983,25.8528,25.8528,70800.0
2006-07-18 09:30:00,40.0,40.07,39.89,40.06,66700.0,25.9827,26.0282,25.9113,26.0217,66700.0
2006-07-18 09:40:00,40.06,40.12,39.99,40.07,60600.0,26.0217,26.0607,25.9762,26.0282,60600.0
2006-07-18 09:50:00,40.07,40.4,40.05,40.38,72400.0,26.0282,26.2425,26.0152,26.2296,72400.0
2006-07-18 10:00:00,40.39,40.48,40.3,40.35,112100.0,26.2361,26.2945,26.1776,26.2101,112100.0
2006-07-18 10:10:00,40.35,40.35,40.28,40.28,40400.0,26.2101,26.2101,26.1646,26.1646,40400.0
2006-07-18 10:20:00,40.3,40.45,40.3,40.39,91500.0,26.1776,26.275,26.1776,26.2361,91500.0
2006-07-18 10:30:00,40.39,40.48,40.35,40.46,55500.0,26.2361,26.2945,26.2101,26.2815,55500.0
2006-07-18 10:40:00,40.45,40.48,40.37,40.39,31300.0,26.275,26.2945,26.2231,26.2361,31300.0
2006-07-18 10:50:00,40.41,40.43,40.36,40.38,32600.0,26.249,26.262,26.2166,26.2296,32600.0
2006-07-18 11:00:00,40.36,40.42,40.35,40.38,29800.0,26.2166,26.2555,26.2101,26.2296,29800.0
2006-07-18 11:10:00,40.37,40.39,40.26,40.34,21900.0,26.2231,26.2361,26.1516,26.2036,21900.0
2006-07-18 11:20:00,40.31,40.38,40.28,40.35,24200.0,26.1841,26.2296,26.1646,26.2101,24200.0
2006-07-18 11:30:00,40.35,40.36,40.29,40.34,24500.0,26.2101,26.2166,26.1711,26.2036,24500.0
2006-07-18 11:40:00,40.33,40.37,40.29,40.32,13900.0,26.1971,26.2231,26.1711,26.1906,13900.0
2006-07-18 11:50:00,40.32,40.36,40.3,40.34,19100.0,26.1906,26.2166,26.1776,26.2036,19100.0
2006-07-18 12:00:00,40.34,40.37,40.31,40.33,17800.0,26.2036,26.2231,26.1841,26.1971,17800.0
2006-07-18 12:10:00,40.35,40.4,40.34,40.39,46900.0,26.2101,26.2425,26.2036,26.2361,46900.0
2006-07-18 12:20:00,40.4,40.45,40.39,40.45,40400.0,26.2425,26.275,26.2361,26.275,40400.0
2006-07-18 12:30:00,40.44,40.46,40.4,40.45,18900.0,26.2685,26.2815,26.2425,26.275,18900.0
2006-07-18 12:40:00,40.45,40.5,40.42,40.45,30000.0,26.275,26.3075,26.2555,26.275,30000.0
2006-07-18 12:50:00,40.44,40.47,40.42,40.47,36300.0,26.2685,26.288,26.2555,26.288,36300.0
2006-07-18 13:00:00,40.47,40.47,40.41,40.47,23100.0,26.288,26.288,26.249,26.288,23100.0
2006-07-18 13:10:00,40.47,40.5,40.45,40.47,53900.0,26.288,26.3075,26.275,26.288,53900.0
2006-07-18 13:20:00,40.47,40.49,40.41,40.45,27600.0,26.288,26.301,26.249,26.275,27600.0
2006-07-18 13:30:00,40.43,40.47,40.4,40.46,19100.0,26.262,26.288,26.2425,26.2815,19100.0
2006-07-18 13:40:00,40.45,40.46,40.31,40.36,31600.0,26.275,26.2815,26.1841,26.2166,31600.0
2006-07-18 13:50:00,40.36,40.38,40.31,40.34,25000.0,26.2166,26.2296,26.1841,26.2036,25000.0
2006-07-18 14:00:00,40.36,40.44,40.33,40.33,33300.0,26.2166,26.2685,26.1971,26.1971,33300.0
2006-07-18 14:10:00,40.33,40.4,40.31,40.39,31000.0,26.1971,26.2425,26.1841,26.2361,31000.0
2006-07-18 14:20:00,40.4,40.48,40.32,40.44,46200.0,26.2425,26.2945,26.1906,26.2685,46200.0
2006-07-18 14:30:00,40.43,40.5,40.41,40.49,48000.0,26.262,26.3075,26.249,26.301,48000.0
2006-07-18 14:40:00,40.5,40.55,40.39,40.51,36800.0,26.3075,26.34,26.2361,26.314,36800.0
2006-07-18 14:50:00,40.5,40.5,40.44,40.5,75000.0,26.3075,26.3075,26.2685,26.3075,75000.0
2006-07-18 15:00:00,40.5,40.51,40.4,40.43,31200.0,26.3075,26.314,26.2425,26.262,31200.0
2006-07-18 15:10:00,40.43,40.46,40.39,40.45,33200.0,26.262,26.2815,26.2361,26.275,33200.0
2006-07-18 15:20:00,40.44,40.45,40.35,40.44,31700.0,26.2685,26.275,26.2101,26.2685,31700.0
2006-07-18 15:30:00,40.43,40.57,40.43,40.47,62500.0,26.262,26.353,26.262,26.288,62500.0
2006-07-18 15:40:00,40.46,40.58,40.44,40.5,72400.0,26.2815,26.3595,26.2685,26.3075,72400.0
2006-07-18 15:50:00,40.5,40.53,40.44,40.53,140300.0,26.3075,26.327,26.2685,26.327,140300.0
2006-07-19 09:30:00,40.57,40.6,40.47,40.47,86100.0,26.353,26.3725,26.288,26.288,86100.0
2006-07-19 09:40:00,40.46,40.51,40.35,40.45,64400.0,26.2815,26.314,26.2101,26.275,64400.0
2006-07-19 09:50:00,40.45,40.5,40.36,40.45,64800.0,26.275,26.3075,26.2166,26.275,64800.0
2006-07-19 10:00:00,40.45,40.69,40.44,40.59,106400.0,26.275,26.4309,26.2685,26.366,106400.0
2006-07-19 10:10:00,40.59,40.67,40.47,40.47,45600.0,26.366,26.4179,26.288,26.288,45600.0
2006-07-19 10:20:00,40.47,40.58,40.4,40.56,35200.0,26.288,26.3595,26.2425,26.3465,35200.0
2006-07-19 10:30:00,40.55,40.76,40.51,40.76,78800.0,26.34,26.4764,26.314,26.4764,78800.0
2006-07-19 10:40:00,40.75,40.93,40.75,40.86,97500.0,26.4699,26.5868,26.4699,26.5413,97500.0
2006-07-19 10:50:00,40.86,40.9,40.7,40.72,46900.0,26.5413,26.5673,26.4374,26.4504,46900.0
2006-07-19 11:00:00,40.72,40.78,40.65,40.65,37500.0,26.4504,26.4894,26.4049,26.4049,37500.0
2006-07-19 11:10:00,40.65,40.74,40.65,40.7,31500.0,26.4049,26.4634,26.4049,26.4374,31500.0
2006-07-19 11:20:00,40.7,40.7,40.61,40.62,25300.0,26.4374,26.4374,26.379,26.3855,25300.0
2006-07-19 11:30:00,40.61,40.65,40.57,40.63,34000.0,26.379,26.4049,26.353,26.3919,34000.0
2006-07-19 11:40:00,40.64,40.65,40.53,40.55,24100.0,26.3984,26.4049,26.327,26.34,24100.0
2006-07-19 11:50:00,40.55,40.57,40.44,40.45,20600.0,26.34,26.353,26.2685,26.275,20600.0
2006-07-19 12:00:00,40.43,40.61,40.4,40.61,54500.0,26.262,26.379,26.2425,26.379,54500.0
2006-07-19 12:10:00,40.6,40.66,40.56,40.66,33400.0,26.3725,26.4114,26.3465,26.4114,33400.0
2006-07-19 12:20:00,40.66,40.69,40.45,40.66,42600.0,26.4114,26.4309,26.275,26.4114,42600.0
2006-07-19 12:30:00,40.65,40.68,40.62,40.65,32700.0,26.4049,26.4244,26.3855,26.4049,32700.0
2006-07-19 12:40:00,40.65,40.68,40.64,40.67,21300.0,26.4049,26.4244,26.3984,26.4179,21300.0
2006-07-19 12:50:00,40.67,40.72,40.63,40.68,41800.0,26.4179,26.4504,26.3919,26.4244,41800.0
2006-07-19 13:00:00,40.68,40.73,40.68,40.72,52900.0,26.4244,26.4569,26.4244,26.4504,52900.0
2006-07-19 13:10:00,40.72,40.79,40.7,40.72,25000.0,26.4504,26.4959,26.4374,26.4504,25000.0
2006-07-19 13:20:00,40.71,40.83,40.7,40.77,23700.0,26.4439,26.5219,26.4374,26.4829,23700.0
2006-07-19 13:30:00,40.75,40.76,40.45,40.7,37400.0,26.4699,26.4764,26.275,26.4374,37400.0
2006-07-19 13:40:00,40.7,40.71,40.68,40.68,28600.0,26.4374,26.4439,26.4244,26.4244,28600.0
2006-07-19 13:50:00,40.68,40.68,40.65,40.65,16800.0,26.4244,26.4244,26.4049,26.4049,16800.0
2006-07-19 14:00:00,40.66,40.7,40.65,40.7,20400.0,26.4114,26.4374,26.4049,26.4374,20400.0
2006-07-19 14:10:00,40.72,40.76,40.66,40.68,11900.0,26.4504,26.4764,26.4114,26.4244,11900.0
2006-07-19 14:20:00,40.69,40.82,40.69,40.78,34900.0,26.4309,26.5154,26.4309,26.4894,34900.0
2006-07-19 14:30:00,40.78,40.8,40.73,40.8,24800.0,26.4894,26.5024,26.4569,26.5024,24800.0
2006-07-19 14:40:00,40.78,40.87,40.78,40.83,41000.0,26.4894,26.5478,26.4894,26.5219,41000.0
2006-07-19 14:50:00,40.81,40.83,40.76,40.77,34600.0,26.5089,26.5219,26.4764,26.4829,34600.0
2006-07-19 15:00:00,40.77,40.8,40.71,40.71,50200.0,26.4829,26.5024,26.4439,26.4439,50200.0
2006-07-19 15:10:00,40.71,40.72,40.65,40.67,37400.0,26.4439,26.4504,26.4049,26.4179,37400.0
2006-07-19 15:20:00,40.66,40.83,40.66,40.8,27900.0,26.4114,26.5219,26.4114,26.5024,27900.0
2006-07-19 15:30:00,40.8,40.81,40.68,40.7,39400.0,26.5024,26.5089,26.4244,26.4374,39400.0
2006-07-19 15:40:00,40.69,40.83,40.69,40.79,47100.0,26.4309,26.5219,26.4309,26.4959,47100.0
2006-07-19 15:50:00,40.8,40.82,40.78,40.8,127300.0,26.5024,26.5154,26.4894,26.5024,127300.0
2006-07-20 09:30:00,40.73,40.75,40.64,40.71,51200.0,26.4569,26.4699,26.3984,26.4439,51200.0
2006-07-20 09:40:00,40.72,40.79,40.67,40.72,34900.0,26.4504,26.4959,26.4179,26.4504,34900.0
2006-07-20 09:50:00,40.72,40.77,40.65,40.7,34800.0,26.4504,26.4829,26.4049,26.4374,34800.0
2006-07-20 10:00:00,40.71,40.8,40.66,40.77,43000.0,26.4439,26.5024,26.4114,26.4829,43000.0
2006-07-20 10:10:00,40.76,40.83,40.7,40.83,31400.0,26.4764,26.5219,26.4374,26.5219,31400.0
2006-07-20 10:20:00,40.83,40.98,40.83,40.93,48900.0,26.5219,26.6193,26.5219,26.5868,48900.0
2006-07-20 10:30:00,40.92,40.93,40.85,40.86,37200.0,26.5803,26.5868,26.5349,26.5413,37200.0
2006-07-20 10:40:00,40.85,40.9,40.85,40.87,26400.0,26.5349,26.5673,26.5349,26.5478,26400.0
2006-07-20 10:50:00,40.85,40.94,40.85,40.89,23100.0,26.5349,26.5933,26.5349,26.5608,23100.0
2006-07-20 11:00:00,40.9,40.91,40.8,40.8,20500.0,26.5673,26.5738,26.5024,26.5024,20500.0
2006-07-20 11:10:00,40.81,40.82,40.74,40.76,27800.0,26.5089,26.5154,26.4634,26.4764,27800.0
2006-07-20 11:20:00,40.76,40.8,40.75,40.75,19600.0,26.4764,26.5024,26.4699,26.4699,19600.0
2006-07-20 11:30:00,40.76,40.76,40.69,40.69,14900.0,26.4764,26.4764,26.4309,26.4309,14900.0
2006-07-20 11:40:00,40.69,40.79,40.68,40.78,19400.0,26.4309,26.4959,26.4244,26.4894,19400.0
2006-07-20 11:50:00,40.77,40.81,40.77,40.77,14400.0,26.4829,26.5089,26.4829,26.4829,14400.0
2006-07-20 12:00:00,40.77,40.81,40.74,40.76,15500.0,26.4829,26.5089,26.4634,26.4764,15500.0
2006-07-20 12:10:00,40.77,40.81,40.75,40.75,12000.0,26.4829,26.5089,26.4699,26.4699,12000.0
2006-07-20 12:20:00,40.76,40.87,40.76,40.83,19300.0,26.4764,26.5478,26.4764,26.5219,19300.0
2006-07-20 12:30:00,40.82,40.85,40.77,40.85,14200.0,26.5154,26.5349,26.4829,26.5349,14200.0
2006-07-20 12:40:00,40.85,40.86,40.8,40.8,12800.0,26.5349,26.5413,26.5024,26.5024,12800.0
2006-07-20 12:50:00,40.8,40.83,40.8,40.82,10500.0,26.5024,26.5219,26.5024,26.5154,10500.0
2006-07-20 13:00:00,40.83,40.97,40.83,40.97,25800.0,26.5219,26.6128,26.5219,26.6128,25800.0
2006-07-20 13:10:00,40.96,40.98,40.91,40.98,23300.0,26.6063,26.6193,26.5738,26.6193,23300.0
2006-07-20 13:20:00,40.97,40.99,40.96,40.96,15200.0,26.6128,26.6258,26.6063,26.6063,15200.0
2006-07-20 13:30:00,40.96,40.97,40.94,40.96,15000.0,26.6063,26.6128,26.5933,26.6063,15000.0
2006-07-20 13:40:00,40.95,40.95,40.76,40.87,27900.0,26.5998,26.5998,26.4764,26.5478,27900.0
2006-07-20 13:50:00,40.87,40.94,40.86,40.93,17400.0,26.5478,26.5933,26.5413,26.5868,17400.0
2006-07-20 14:00:00,40.93,41.0,40.8,40.82,33100.0,26.5868,26.6323,26.5024,26.5154,33100.0
2006-07-20 14:10:00,40.82,40.87,40.78,40.82,22300.0,26.5154,26.5478,26.4894,26.5154,22300.0
2006-07-20 14:20:00,40.83,40.84,40.78,40.81,18300.0,26.5219,26.5284,26.4894,26.5089,18300.0
2006-07-20 14:30:00,40.77,40.9,40.77,40.9,16400.0,26.4829,26.5673,26.4829,26.5673,16400.0
2006-07-20 14:40:00,40.9,40.95,40.88,40.93,26300.0,26.5673,26.5998,26.5543,26.5868,26300.0
2006-07-20 14:50:00,40.93,40.96,40.81,40.81,15700.0,26.5868,26.6063,26.5089,26.5089,15700.0
2006-07-20 15:00:00,40.8,40.93,40.8,40.92,21600.0,26.5024,26.5868,26.5024,26.5803,21600.0
2006-07-20 15:10:00,40.9,40.94,40.87,40.92,21600.0,26.5673,26.5933,26.5478,26.5803,21600.0
2006-07-20 15:20:00,40.92,40.94,40.78,40.84,26500.0,26.5803,26.5933,26.4894,26.5284,26500.0
2006-07-20 15:30:00,40.84,40.87,40.79,40.8,16500.0,26.5284,26.5478,26.4959,26.5024,16500.0
2006-07-20 15:40:00,40.8,40.84,40.76,40.83,21500.0,26.5024,26.5284,26.4764,26.5219,21500.0
2006-07-20 15:50:00,40.83,40.83,40.77,40.81,32200.0,26.5219,26.5219,26.4829,26.5089,32200.0
2006-07-21 09:30:00,40.99,40.99,40.86,40.92,286000.0,26.6258,26.6258,26.5413,26.5803,286000.0
2006-07-21 09:40:00,40.93,40.95,40.75,40.76,43400.0,26.5868,26.5998,26.4699,26.4764,43400.0
2006-07-21 09:50:00,40.76,40.93,40.76,40.92,49200.0,26.4764,26.5868,26.4764,26.5803,49200.0
2006-07-21 10:00:00,40.91,40.96,40.84,40.9,41300.0,26.5738,26.6063,26.5284,26.5673,41300.0
2006-07-21 10:10:00,40.94,40.94,40.79,40.84,27500.0,26.5933,26.5933,26.4959,26.5284,27500.0
2006-07-21 10:20:00,40.84,40.91,40.76,40.77,20900.0,26.5284,26.5738,26.4764,26.4829,20900.0
2006-07-21 10:30:00,40.76,40.93,40.75,40.91,33200.0,26.4764,26.5868,26.4699,26.5738,33200.0
2006-07-21 10:40:00,40.91,40.95,40.84,40.9,27900.0,26.5738,26.5998,26.5284,26.5673,27900.0
2006-07-21 10:50:00,40.91,40.93,40.83,40.85,25100.0,26.5738,26.5868,26.5219,26.5349,25100.0
2006-07-21 11:00:00,40.85,40.86,40.77,40.78,23200.0,26.5349,26.5413,26.4829,26.4894,23200.0
2006-07-21 11:10:00,40.78,40.81,40.69,40.81,30300.0,26.4894,26.5089,26.4309,26.5089,30300.0
2006-07-21 11:20:00,40.81,40.88,40.78,40.79,20900.0,26.5089,26.5543,26.4894,26.4959,20900.0
2006-07-21 11:30:00,40.78,40.83,40.74,40.74,13700.0,26.4894,26.5219,26.4634,26.4634,13700.0
2006-07-21 11:40:00,40.74,40.78,40.72,40.78,12300.0,26.4634,26.4894,26.4504,26.4894,12300.0
2006-07-21 11:50:00,40.78,40.86,40.77,40.81,14400.0,26.4894,26.5413,26.4829,26.5089,14400.0
2006-07-21 12:00:00,40.79,40.79,40.71,40.72,10700.0,26.4959,26.4959,26.4439,26.4504,10700.0
2006-07-21 12:10:00,40.72,40.75,40.64,40.69,21800.0,26.4504,26.4699,26.3984,26.4309,21800.0
2006-07-21 12:20:00,40.7,40.78,40.7,40.74,15700.0,26.4374,26.4894,26.4374,26.4634,15700.0
2006-07-21 12:30:00,40.75,40.82,40.68,40.73,23200.0,26.4699,26.5154,26.4244,26.4569,23200.0
2006-07-21 12:40:00,40.73,40.78,40.68,40.68,18000.0,26.4569,26.4894,26.4244,26.4244,18000.0
2006-07-21 12:50:00,40.69,40.75,40.63,40.75,18700.0,26.4309,26.4699,26.3919,26.4699,18700.0
2006-07-21 13:00:00,40.75,40.81,40.66,40.74,26300.0,26.4699,26.5089,26.4114,26.4634,26300.0
2006-07-21 13:10:00,40.74,40.78,40.73,40.74,22500.0,26.4634,26.4894,26.4569,26.4634,22500.0
2006-07-21 13:20:00,40.74,40.77,40.71,40.71,14100.0,26.4634,26.4829,26.4439,26.4439,14100.0
2006-07-21 13:30:00,40.71,40.77,40.71,40.74,21700.0,26.4439,26.4829,26.4439,26.4634,21700.0
2006-07-21 13:40:00,40.74,40.8,40.7,40.78,22100.0,26.4634,26.5024,26.4374,26.4894,22100.0
2006-07-21 13:50:00,40.77,40.77,40.65,40.65,17000.0,26.4829,26.4829,26.4049,26.4049,17000.0
2006-07-21 14:00:00,40.64,40.67,40.6,40.61,29300.0,26.3984,26.4179,26.3725,26.379,29300.0
2006-07-21 14:10:00,40.61,40.66,40.6,40.65,34100.0,26.379,26.4114,26.3725,26.4049,34100.0
2006-07-21 14:20:00,40.65,40.72,40.65,40.72,23400.0,26.4049,26.4504,26.4049,26.4504,23400.0
2006-07-21 14:30:00,40.72,40.76,40.68,40.74,56200.0,26.4504,26.4764,26.4244,26.4634,56200.0
2006-07-21 14:40:00,40.72,40.73,40.6,40.61,49600.0,26.4504,26.4569,26.3725,26.379,49600.0
2006-07-21 14:50:00,40.62,40.64,40.59,40.62,30400.0,26.3855,26.3984,26.366,26.3855,30400.0
2006-07-21 15:00:00,40.61,40.64,40.56,40.62,43600.0,26.379,26.3984,26.3465,26.3855,43600.0
2006-07-21 15:10:00,40.62,40.68,40.53,40.53,26800.0,26.3855,26.4244,26.327,26.327,26800.0
2006-07-21 15:20:00,40.53,40.55,40.46,40.47,58800.0,26.327,26.34,26.2815,26.288,58800.0
2006-07-21 15:30:00,40.47,40.6,40.45,40.57,120400.0,26.288,26.3725,26.275,26.353,120400.0
2006-07-21 15:40:00,40.57,40.64,40.54,40.58,145200.0,26.353,26.3984,26.3335,26.3595,145200.0
2006-07-21 15:50:00,40.59,40.62,40.57,40.58,122900.0,26.366,26.3855,26.353,26.3595,122900.0
2006-07-24 09:30:00,40.61,40.79,40.58,40.72,49000.0,26.379,26.4959,26.3595,26.4504,49000.0
2006-07-24 09:40:00,40.72,40.86,40.65,40.79,29600.0,26.4504,26.5413,26.4049,26.4959,29600.0
2006-07-24 09:50:00,40.8,40.84,40.66,40.8,26400.0,26.5024,26.5284,26.4114,26.5024,26400.0
2006-07-24 10:00:00,40.79,40.84,40.76,40.77,24300.0,26.4959,26.5284,26.4764,26.4829,24300.0
2006-07-24 10:10:00,40.78,40.84,40.76,40.77,12500.0,26.4894,26.5284,26.4764,26.4829,12500.0
2006-07-24 10:20:00,40.79,40.87,40.78,40.84,17500.0,26.4959,26.5478,26.4894,26.5284,17500.0
2006-07-24 10:30:00,40.83,40.88,40.81,40.83,12200.0,26.5219,26.5543,26.5089,26.5219,12200.0
2006-07-24 10:40:00,40.83,40.86,40.79,40.86,13100.0,26.5219,26.5413,26.4959,26.5413,13100.0
2006-07-24 10:50:00,40.88,40.97,40.85,40.94,19400.0,26.5543,26.6128,26.5349,26.5933,19400.0
2006-07-24 11:00:00,40.93,40.98,40.93,40.95,17400.0,26.5868,26.6193,26.5868,26.5998,17400.0
2006-07-24 11:10:00,40.95,40.99,40.95,40.98,10600.0,26.5998,26.6258,26.5998,26.6193,10600.0
2006-07-24 11:20:00,40.99,41.02,40.96,40.97,86700.0,26.6258,26.6453,26.6063,26.6128,86700.0
2006-07-24 11:30:00,40.97,41.06,40.97,41.04,23700.0,26.6128,26.6713,26.6128,26.6583,23700.0
2006-07-24 11:40:00,41.05,41.08,41.01,41.06,17600.0,26.6648,26.6843,26.6388,26.6713,17600.0
2006-07-24 11:50:00,41.06,41.07,40.95,40.95,15400.0,26.6713,26.6778,26.5998,26.5998,15400.0
2006-07-24 12:00:00,40.97,41.0,40.96,40.98,11900.0,26.6128,26.6323,26.6063,26.6193,11900.0
2006-07-24 12:10:00,40.98,40.99,40.95,40.96,6300.0,26.6193,26.6258,26.5998,26.6063,6300.0
2006-07-24 12:20:00,40.96,41.0,40.96,40.98,24900.0,26.6063,26.6323,26.6063,26.6193,24900.0
2006-07-24 12:30:00,40.96,40.97,40.92,40.93,19700.0,26.6063,26.6128,26.5803,26.5868,19700.0
2006-07-24 12:40:00,40.95,40.97,40.92,40.94,12000.0,26.5998,26.6128,26.5803,26.5933,12000.0
2006-07-24 12:50:00,40.95,40.95,40.86,40.86,16600.0,26.5998,26.5998,26.5413,26.5413,16600.0
2006-07-24 13:00:00,40.88,40.93,40.86,40.93,10900.0,26.5543,26.5868,26.5413,26.5868,10900.0
2006-07-24 13:10:00,40.93,40.97,40.93,40.95,8800.0,26.5868,26.6128,26.5868,26.5998,8800.0
2006-07-24 13:20:00,40.96,40.98,40.95,40.97,8900.0,26.6063,26.6193,26.5998,26.6128,8900.0
2006-07-24 13:30:00,40.97,41.0,40.94,41.0,10000.0,26.6128,26.6323,26.5933,26.6323,10000.0
2006-07-24 13:40:00,41.0,41.02,40.95,41.0,23800.0,26.6323,26.6453,26.5998,26.6323,23800.0
2006-07-24 13:50:00,41.01,41.04,41.0,41.03,12500.0,26.6388,26.6583,26.6323,26.6518,12500.0
2006-07-24 14:00:00,41.03,41.11,41.03,41.1,15400.0,26.6518,26.7037,26.6518,26.6972,15400.0
2006-07-24 14:10:00,41.1,41.16,41.08,41.14,15000.0,26.6972,26.7362,26.6843,26.7232,15000.0
2006-07-24 14:20:00,41.15,41.24,41.14,41.21,22100.0,26.7297,26.7882,26.7232,26.7687,22100.0
2006-07-24 14:30:00,41.21,41.26,41.16,41.24,17800.0,26.7687,26.8012,26.7362,26.7882,17800.0
2006-07-24 14:40:00,41.26,41.29,41.14,41.15,35200.0,26.8012,26.8207,26.7232,26.7297,35200.0
2006-07-24 14:50:00,41.16,41.24,41.16,41.22,18600.0,26.7362,26.7882,26.7362,26.7752,18600.0
2006-07-24 15:00:00,41.21,41.24,41.18,41.23,17400.0,26.7687,26.7882,26.7492,26.7817,17400.0
2006-07-24 15:10:00,41.24,41.33,41.21,41.25,27200.0,26.7882,26.8466,26.7687,26.7947,27200.0
2006-07-24 15:20:00,41.25,41.33,41.25,41.32,31300.0,26.7947,26.8466,26.7947,26.8401,31300.0
2006-07-24 15:30:00,41.31,41.34,41.25,41.29,26600.0,26.8337,26.8531,26.7947,26.8207,26600.0
2006-07-24 15:40:00,41.29,41.32,41.29,41.31,27600.0,26.8207,26.8401,26.8207,26.8337,27600.0
2006-07-24 15:50:00,41.31,41.35,41.27,41.3,64500.0,26.8337,26.8596,26.8077,26.8272,64500.0
2006-07-25 09:30:00,41.22,41.29,41.15,41.24,51400.0,26.7752,26.8207,26.7297,26.7882,51400.0
2006-07-25 09:40:00,41.25,41.28,41.15,41.23,28500.0,26.7947,26.8142,26.7297,26.7817,28500.0
2006-07-25 09:50:00,41.23,41.34,41.2,41.21,32800.0,26.7817,26.8531,26.7622,26.7687,32800.0
2006-07-25 10:00:00,41.21,41.36,41.15,41.3,46700.0,26.7687,26.8661,26.7297,26.8272,46700.0
2006-07-25 10:10:00,41.27,41.35,41.25,41.28,25800.0,26.8077,26.8596,26.7947,26.8142,25800.0
2006-07-25 10:20:00,41.29,41.32,41.22,41.24,20000.0,26.8207,26.8401,26.7752,26.7882,20000.0
2006-07-25 10:30:00,41.26,41.29,41.14,41.17,35400.0,26.8012,26.8207,26.7232,26.7427,35400.0
2006-07-25 10:40:00,41.17,41.25,41.14,41.14,28200.0,26.7427,26.7947,26.7232,26.7232,28200.0
2006-07-25 10:50:00,41.13,41.2,41.06,41.13,43200.0,26.7167,26.7622,26.6713,26.7167,43200.0
2006-07-25 11:00:00,41.12,41.2,41.12,41.14,16600.0,26.7102,26.7622,26.7102,26.7232,16600.0
2006-07-25 11:10:00,41.14,41.16,41.08,41.09,15300.0,26.7232,26.7362,26.6843,26.6907,15300.0
2006-07-25 11:20:00,41.1,41.15,41.1,41.14,18100.0,26.6972,26.7297,26.6972,26.7232,18100.0
2006-07-25 11:30:00,41.14,41.14,41.01,41.04,49400.0,26.7232,26.7232,26.6388,26.6583,49400.0
2006-07-25 11:40:00,41.04,41.04,40.99,41.04,25700.0,26.6583,26.6583,26.6258,26.6583,25700.0
2006-07-25 11:50:00,41.01,41.04,40.94,40.96,23100.0,26.6388,26.6583,26.5933,26.6063,23100.0
2006-07-25 12:00:00,40.96,41.03,40.89,41.02,63000.0,26.6063,26.6518,26.5608,26.6453,63000.0
2006-07-25 12:10:00,41.03,41.09,41.01,41.01,18900.0,26.6518,26.6907,26.6388,26.6388,18900.0
2006-07-25 12:20:00,41.01,41.1,41.01,41.02,14200.0,26.6388,26.6972,26.6388,26.6453,14200.0
2006-07-25 12:30:00,41.01,41.06,40.97,40.99,23300.0,26.6388,26.6713,26.6128,26.6258,23300.0
2006-07-25 12:40:00,40.99,41.01,40.96,40.97,15500.0,26.6258,26.6388,26.6063,26.6128,15500.0
2006-07-25 12:50:00,40.97,40.99,40.93,40.97,31900.0,26.6128,26.6258,26.5868,26.6128,31900.0
2006-07-25 13:00:00,40.96,40.98,40.93,40.97,38000.0,26.6063,26.6193,26.5868,26.6128,38000.0
2006-07-25 13:10:00,40.97,40.98,40.92,40.93,16400.0,26.6128,26.6193,26.5803,26.5868,16400.0
2006-07-25 13:20:00,40.95,41.0,40.94,40.99,43900.0,26.5998,26.6323,26.5933,26.6258,43900.0
2006-07-25 13:30:00,40.98,41.01,40.94,40.96,23000.0,26.6193,26.6388,26.5933,26.6063,23000.0
2006-07-25 13:40:00,40.96,41.03,40.95,41.01,28200.0,26.6063,26.6518,26.5998,26.6388,28200.0
2006-07-25 13:50:00,41.01,41.03,40.93,41.0,160400.0,26.6388,26.6518,26.5868,26.6323,160400.0
2006-07-25 14:00:00,41.0,41.04,40.96,41.01,127300.0,26.6323,26.6583,26.6063,26.6388,127300.0
2006-07-25 14:10:00,41.01,41.03,40.96,40.99,59300.0,26.6388,26.6518,26.6063,26.6258,59300.0
2006-07-25 14:20:00,40.98,41.06,40.94,41.04,45400.0,26.6193,26.6713,26.5933,26.6583,45400.0
2006-07-25 14:30:00,41.04,41.09,40.98,41.04,52000.0,26.6583,26.6907,26.6193,26.6583,52000.0
2006-07-25 14:40:00,41.04,41.1,41.0,41.03,32700.0,26.6583,26.6972,26.6323,26.6518,32700.0
2006-07-25 14:50:00,41.03,41.08,41.0,41.05,38600.0,26.6518,26.6843,26.6323,26.6648,38600.0
2006-07-25 15:00:00,41.05,41.16,41.05,41.1,98400.0,26.6648,26.7362,26.6648,26.6972,98400.0
2006-07-25 15:10:00,41.11,41.17,41.05,41.14,80600.0,26.7037,26.7427,26.6648,26.7232,80600.0
2006-07-25 15:20:00,41.14,41.17,41.07,41.11,77500.0,26.7232,26.7427,26.6778,26.7037,77500.0
2006-07-25 15:30:00,41.1,41.22,41.1,41.12,84900.0,26.6972,26.7752,26.6972,26.7102,84900.0
2006-07-25 15:40:00,41.13,41.14,41.07,41.14,48500.0,26.7167,26.7232,26.6778,26.7232,48500.0
2006-07-25 15:50:00,41.13,41.17,41.09,41.12,81300.0,26.7167,26.7427,26.6907,26.7102,81300.0
2006-07-26 09:30:00,40.92,41.09,40.91,41.07,49500.0,26.5803,26.6907,26.5738,26.6778,49500.0
2006-07-26 09:40:00,41.07,41.19,41.06,41.15,52300.0,26.6778,26.7557,26.6713,26.7297,52300.0
2006-07-26 09:50:00,41.14,41.25,41.11,41.22,34600.0,26.7232,26.7947,26.7037,26.7752,34600.0
2006-07-26 10:00:00,41.22,41.25,41.07,41.23,112800.0,26.7752,26.7947,26.6778,26.7817,112800.0
2006-07-26 10:10:00,41.24,41.3,41.17,41.17,58000.0,26.7882,26.8272,26.7427,26.7427,58000.0
2006-07-26 10:20:00,41.17,41.25,41.12,41.24,37100.0,26.7427,26.7947,26.7102,26.7882,37100.0
2006-07-26 10:30:00,41.23,41.23,41.13,41.17,43100.0,26.7817,26.7817,26.7167,26.7427,43100.0
2006-07-26 10:40:00,41.18,41.2,41.09,41.11,34400.0,26.7492,26.7622,26.6907,26.7037,34400.0
2006-07-26 10:50:00,41.11,41.2,41.11,41.19,42700.0,26.7037,26.7622,26.7037,26.7557,42700.0
2006-07-26 11:00:00,41.2,41.23,41.18,41.2,39800.0,26.7622,26.7817,26.7492,26.7622,39800.0
2006-07-26 11:10:00,41.2,41.22,41.17,41.18,16400.0,26.7622,26.7752,26.7427,26.7492,16400.0
2006-07-26 11:20:00,41.18,41.19,41.15,41.16,28600.0,26.7492,26.7557,26.7297,26.7362,28600.0
2006-07-26 11:30:00,41.16,41.22,41.14,41.2,36900.0,26.7362,26.7752,26.7232,26.7622,36900.0
2006-07-26 11:40:00,41.22,41.22,41.18,41.2,17900.0,26.7752,26.7752,26.7492,26.7622,17900.0
2006-07-26 11:50:00,41.2,41.24,41.19,41.22,23100.0,26.7622,26.7882,26.7557,26.7752,23100.0
2006-07-26 12:00:00,41.22,41.24,41.18,41.24,32200.0,26.7752,26.7882,26.7492,26.7882,32200.0
2006-07-26 12:10:00,41.23,41.28,41.2,41.2,21200.0,26.7817,26.8142,26.7622,26.7622,21200.0
2006-07-26 12:20:00,41.21,41.24,41.2,41.22,28500.0,26.7687,26.7882,26.7622,26.7752,28500.0
2006-07-26 12:30:00,41.22,41.25,41.22,41.25,48500.0,26.7752,26.7947,26.7752,26.7947,48500.0
2006-07-26 12:40:00,41.25,41.28,41.22,41.26,28400.0,26.7947,26.8142,26.7752,26.8012,28400.0
2006-07-26 12:50:00,41.25,41.29,41.21,41.23,28100.0,26.7947,26.8207,26.7687,26.7817,28100.0
2006-07-26 13:00:00,41.22,41.25,41.2,41.21,15100.0,26.7752,26.7947,26.7622,26.7687,15100.0
2006-07-26 13:10:00,41.22,41.29,41.22,41.26,14200.0,26.7752,26.8207,26.7752,26.8012,14200.0
2006-07-26 13:20:00,41.26,41.3,41.26,41.28,15800.0,26.8012,26.8272,26.8012,26.8142,15800.0
2006-07-26 13:30:00,41.26,41.35,41.26,41.35,13800.0,26.8012,26.8596,26.8012,26.8596,13800.0
2006-07-26 13:40:00,41.35,41.42,41.33,41.41,26500.0,26.8596,26.9051,26.8466,26.8986,26500.0
2006-07-26 13:50:00,41.42,41.44,41.39,41.4,21800.0,26.9051,26.9181,26.8856,26.8921,21800.0
2006-07-26 14:00:00,41.39,41.43,41.3,41.4,32300.0,26.8856,26.9116,26.8272,26.8921,32300.0
2006-07-26 14:10:00,41.41,41.57,41.4,41.52,57400.0,26.8986,27.0025,26.8921,26.9701,57400.0
2006-07-26 14:20:00,41.52,41.55,41.41,41.42,33300.0,26.9701,26.9895,26.8986,26.9051,33300.0
2006-07-26 14:30:00,41.43,41.47,41.32,41.35,49800.0,26.9116,26.9376,26.8401,26.8596,49800.0
2006-07-26 14:40:00,41.34,41.36,41.25,41.26,55200.0,26.8531,26.8661,26.7947,26.8012,55200.0
2006-07-26 14:50:00,41.26,41.39,41.23,41.33,47000.0,26.8012,26.8856,26.7817,26.8466,47000.0
2006-07-26 15:00:00,41.33,41.38,41.32,41.35,28000.0,26.8466,26.8791,26.8401,26.8596,28000.0
2006-07-26 15:10:00,41.35,41.39,41.28,41.37,39500.0,26.8596,26.8856,26.8142,26.8726,39500.0
2006-07-26 15:20:00,41.37,41.41,41.31,41.41,21600.0,26.8726,26.8986,26.8337,26.8986,21600.0
2006-07-26 15:30:00,41.4,41.48,41.4,41.48,25900.0,26.8921,26.9441,26.8921,26.9441,25900.0
2006-07-26 15:40:00,41.48,41.49,41.42,41.48,31700.0,26.9441,26.9506,26.9051,26.9441,31700.0
2006-07-26 15:50:00,41.49,41.53,41.45,41.47,55900.0,26.9506,26.9766,26.9246,26.9376,55900.0
2006-07-27 09:30:00,41.48,41.64,41.47,41.5,37600.0,26.9441,27.048,26.9376,26.9571,37600.0
2006-07-27 09:40:00,41.48,41.62,41.47,41.5,33600.0,26.9441,27.035,26.9376,26.9571,33600.0
2006-07-27 09:50:00,41.48,41.59,41.48,41.55,19300.0,26.9441,27.0155,26.9441,26.9895,19300.0
2006-07-27 10:00:00,41.55,41.67,41.47,41.53,30200.0,26.9895,27.0675,26.9376,26.9766,30200.0
2006-07-27 10:10:00,41.54,41.64,41.54,41.62,14700.0,26.9831,27.048,26.9831,27.035,14700.0
2006-07-27 10:20:00,41.63,41.66,41.54,41.59,26300.0,27.0415,27.061,26.9831,27.0155,26300.0
2006-07-27 10:30:00,41.61,41.64,41.52,41.58,31500.0,27.0285,27.048,26.9701,27.009,31500.0
2006-07-27 10:40:00,41.57,41.63,41.52,41.61,26800.0,27.0025,27.0415,26.9701,27.0285,26800.0
2006-07-27 10:50:00,41.62,41.72,41.6,41.7,40000.0,27.035,27.1,27.022,27.087,40000.0
2006-07-27 11:00:00,41.72,41.83,41.69,41.76,23700.0,27.1,27.1714,27.0805,27.126,23700.0
2006-07-27 11:10:00,41.77,41.85,41.74,41.74,27600.0,27.1325,27.1844,27.113,27.113,27600.0
2006-07-27 11:20:00,41.77,41.91,41.77,41.88,15500.0,27.1325,27.2234,27.1325,27.2039,15500.0
2006-07-27 11:30:00,41.87,41.94,41.84,41.85,14900.0,27.1974,27.2429,27.1779,27.1844,14900.0
2006-07-27 11:40:00,41.84,41.86,41.76,41.83,12000.0,27.1779,27.1909,27.126,27.1714,12000.0
2006-07-27 11:50:00,41.82,41.82,41.76,41.78,8300.0,27.1649,27.1649,27.126,27.1389,8300.0
2006-07-27 12:00:00,41.75,41.84,41.75,41.83,17200.0,27.1195,27.1779,27.1195,27.1714,17200.0
2006-07-27 12:10:00,41.83,41.85,41.81,41.84,15400.0,27.1714,27.1844,27.1584,27.1779,15400.0
2006-07-27 12:20:00,41.83,41.84,41.78,41.78,16500.0,27.1714,27.1779,27.1389,27.1389,16500.0
2006-07-27 12:30:00,41.77,41.78,41.67,41.67,20700.0,27.1325,27.1389,27.0675,27.0675,20700.0
2006-07-27 12:40:00,41.69,41.7,41.63,41.69,30000.0,27.0805,27.087,27.0415,27.0805,30000.0
2006-07-27 12:50:00,41.69,41.73,41.65,41.68,20200.0,27.0805,27.1065,27.0545,27.074,20200.0
2006-07-27 13:00:00,41.68,41.73,41.65,41.72,13200.0,27.074,27.1065,27.0545,27.1,13200.0
2006-07-27 13:10:00,41.72,41.75,41.68,41.73,21400.0,27.1,27.1195,27.074,27.1065,21400.0
2006-07-27 13:20:00,41.74,41.78,41.71,41.74,14300.0,27.113,27.1389,27.0935,27.113,14300.0
2006-07-27 13:30:00,41.73,41.74,41.56,41.59,30500.0,27.1065,27.113,26.996,27.0155,30500.0
2006-07-27 13:40:00,41.58,41.64,41.52,41.62,28700.0,27.009,27.048,26.9701,27.035,28700.0
2006-07-27 13:50:00,41.63,41.67,41.6,41.6,18600.0,27.0415,27.0675,27.022,27.022,18600.0
2006-07-27 14:00:00,41.6,41.6,41.47,41.49,25100.0,27.022,27.022,26.9376,26.9506,25100.0
2006-07-27 14:10:00,41.48,41.49,41.41,41.43,27600.0,26.9441,26.9506,26.8986,26.9116,27600.0
2006-07-27 14:20:00,41.44,41.52,41.43,41.46,23800.0,26.9181,26.9701,26.9116,26.9311,23800.0
2006-07-27 14:30:00,41.46,41.49,41.42,41.49,24400.0,26.9311,26.9506,26.9051,26.9506,24400.0
2006-07-27 14:40:00,41.47,41.5,41.43,41.48,22400.0,26.9376,26.9571,26.9116,26.9441,22400.0
2006-07-27 14:50:00,41.47,41.47,41.41,41.43,24200.0,26.9376,26.9376,26.8986,26.9116,24200.0
2006-07-27 15:00:00,41.43,41.45,41.35,41.36,44900.0,26.9116,26.9246,26.8596,26.8661,44900.0
2006-07-27 15:10:00,41.35,41.37,41.27,41.31,54100.0,26.8596,26.8726,26.8077,26.8337,54100.0
2006-07-27 15:20:00,41.31,41.32,41.23,41.24,95500.0,26.8337,26.8401,26.7817,26.7882,95500.0
2006-07-27 15:30:00,41.23,41.36,41.23,41.32,63400.0,26.7817,26.8661,26.7817,26.8401,63400.0
2006-07-27 15:40:00,41.32,41.36,41.31,41.34,35200.0,26.8401,26.8661,26.8337,26.8531,35200.0
2006-07-27 15:50:00,41.35,41.36,41.23,41.25,123000.0,26.8596,26.8661,26.7817,26.7947,123000.0
2006-07-28 09:30:00,41.35,41.5,41.35,41.5,42900.0,26.8596,26.9571,26.8596,26.9571,42900.0
2006-07-28 09:40:00,41.5,41.5,41.41,41.44,49500.0,26.9571,26.9571,26.8986,26.9181,49500.0
2006-07-28 09:50:00,41.45,41.45,41.35,41.35,60900.0,26.9246,26.9246,26.8596,26.8596,60900.0
2006-07-28 10:00:00,41.35,41.4,41.31,41.37,18200.0,26.8596,26.8921,26.8337,26.8726,18200.0
2006-07-28 10:10:00,41.35,41.39,41.28,41.39,49800.0,26.8596,26.8856,26.8142,26.8856,49800.0
2006-07-28 10:20:00,41.4,41.4,41.32,41.36,26500.0,26.8921,26.8921,26.8401,26.8661,26500.0
2006-07-28 10:30:00,41.4,41.5,41.37,41.5,49500.0,26.8921,26.9571,26.8726,26.9571,49500.0
2006-07-28 10:40:00,41.5,41.62,41.48,41.57,31700.0,26.9571,27.035,26.9441,27.0025,31700.0
2006-07-28 10:50:00,41.57,41.71,41.55,41.71,23300.0,27.0025,27.0935,26.9895,27.0935,23300.0
2006-07-28 11:00:00,41.71,41.86,41.71,41.76,41200.0,27.0935,27.1909,27.0935,27.126,41200.0
2006-07-28 11:10:00,41.74,41.74,41.62,41.65,26800.0,27.113,27.113,27.035,27.0545,26800.0
2006-07-28 11:20:00,41.66,41.73,41.64,41.68,18400.0,27.061,27.1065,27.048,27.074,18400.0
2006-07-28 11:30:00,41.71,41.75,41.71,41.74,13500.0,27.0935,27.1195,27.0935,27.113,13500.0
2006-07-28 11:40:00,41.72,41.75,41.68,41.72,16000.0,27.1,27.1195,27.074,27.1,16000.0
2006-07-28 11:50:00,41.73,41.75,41.72,41.74,12100.0,27.1065,27.1195,27.1,27.113,12100.0
2006-07-28 12:00:00,41.74,41.75,41.7,41.74,13100.0,27.113,27.1195,27.087,27.113,13100.0
2006-07-28 12:10:00,41.73,41.75,41.71,41.71,24600.0,27.1065,27.1195,27.0935,27.0935,24600.0
2006-07-28 12:20:00,41.72,41.76,41.7,41.73,11800.0,27.1,27.126,27.087,27.1065,11800.0
2006-07-28 12:30:00,41.73,41.78,41.73,41.78,15600.0,27.1065,27.1389,27.1065,27.1389,15600.0
2006-07-28 12:40:00,41.77,41.79,41.7,41.71,7900.0,27.1325,27.1454,27.087,27.0935,7900.0
2006-07-28 12:50:00,41.72,41.77,41.71,41.77,20700.0,27.1,27.1325,27.0935,27.1325,20700.0
2006-07-28 13:00:00,41.76,41.84,41.76,41.81,19600.0,27.126,27.1779,27.126,27.1584,19600.0
2006-07-28 13:10:00,41.8,41.8,41.68,41.68,14100.0,27.1519,27.1519,27.074,27.074,14100.0
2006-07-28 13:20:00,41.7,41.76,41.69,41.73,25100.0,27.087,27.126,27.0805,27.1065,25100.0
2006-07-28 13:30:00,41.73,41.75,41.66,41.67,30300.0,27.1065,27.1195,27.061,27.0675,30300.0
2006-07-28 13:40:00,41.66,41.73,41.62,41.71,13100.0,27.061,27.1065,27.035,27.0935,13100.0
2006-07-28 13:50:00,41.71,41.77,41.7,41.73,8700.0,27.0935,27.1325,27.087,27.1065,8700.0
2006-07-28 14:00:00,41.74,41.81,41.74,41.78,10800.0,27.113,27.1584,27.113,27.1389,10800.0
2006-07-28 14:10:00,41.77,41.84,41.77,41.81,15900.0,27.1325,27.1779,27.1325,27.1584,15900.0
2006-07-28 14:20:00,41.8,41.85,41.74,41.77,11400.0,27.1519,27.1844,27.113,27.1325,11400.0
2006-07-28 14:30:00,41.76,41.78,41.68,41.78,15300.0,27.126,27.1389,27.074,27.1389,15300.0
2006-07-28 14:40:00,41.76,41.78,41.7,41.73,21400.0,27.126,27.1389,27.087,27.1065,21400.0
2006-07-28 14:50:00,41.72,41.84,41.72,41.77,22900.0,27.1,27.1779,27.1,27.1325,22900.0
2006-07-28 15:00:00,41.78,41.8,41.75,41.77,13000.0,27.1389,27.1519,27.1195,27.1325,13000.0
2006-07-28 15:10:00,41.77,41.81,41.75,41.75,15800.0,27.1325,27.1584,27.1195,27.1195,15800.0
2006-07-28 15:20:00,41.75,41.79,41.71,41.72,24500.0,27.1195,27.1454,27.0935,27.1,24500.0
2006-07-28 15:30:00,41.72,41.76,41.65,41.67,31300.0,27.1,27.126,27.0545,27.0675,31300.0
2006-07-28 15:40:00,41.67,41.79,41.67,41.76,30600.0,27.0675,27.1454,27.0675,27.126,30600.0
2006-07-28 15:50:00,41.76,41.76,41.7,41.72,56000.0,27.126,27.126,27.087,27.1,56000.0
2006-07-31 09:30:00,41.64,41.75,41.61,41.67,22800.0,27.048,27.1195,27.0285,27.0675,22800.0
2006-07-31 09:40:00,41.67,41.8,41.58,41.75,20700.0,27.0675,27.1519,27.009,27.1195,20700.0
2006-07-31 09:50:00,41.75,41.9,41.75,41.85,24700.0,27.1195,27.2169,27.1195,27.1844,24700.0
2006-07-31 10:00:00,41.88,41.88,41.73,41.77,27200.0,27.2039,27.2039,27.1065,27.1325,27200.0
2006-07-31 10:10:00,41.76,41.84,41.64,41.8,28900.0,27.126,27.1779,27.048,27.1519,28900.0
2006-07-31 10:20:00,41.81,41.9,41.79,41.85,40500.0,27.1584,27.2169,27.1454,27.1844,40500.0
2006-07-31 10:30:00,41.86,41.86,41.78,41.8,24400.0,27.1909,27.1909,27.1389,27.1519,24400.0
2006-07-31 10:40:00,41.82,41.88,41.8,41.85,30100.0,27.1649,27.2039,27.1519,27.1844,30100.0
2006-07-31 10:50:00,41.84,41.91,41.84,41.91,29200.0,27.1779,27.2234,27.1779,27.2234,29200.0
2006-07-31 11:00:00,41.9,41.94,41.87,41.92,22000.0,27.2169,27.2429,27.1974,27.2299,22000.0
2006-07-31 11:10:00,41.91,41.92,41.85,41.87,15200.0,27.2234,27.2299,27.1844,27.1974,15200.0
2006-07-31 11:20:00,41.88,41.89,41.77,41.77,22700.0,27.2039,27.2104,27.1325,27.1325,22700.0
2006-07-31 11:30:00,41.78,41.79,41.74,41.76,10600.0,27.1389,27.1454,27.113,27.126,10600.0
2006-07-31 11:40:00,41.76,41.83,41.75,41.79,13900.0,27.126,27.1714,27.1195,27.1454,13900.0
2006-07-31 11:50:00,41.79,41.8,41.71,41.71,24100.0,27.1454,27.1519,27.0935,27.0935,24100.0
2006-07-31 12:00:00,41.72,41.79,41.7,41.76,15700.0,27.1,27.1454,27.087,27.126,15700.0
2006-07-31 12:10:00,41.78,41.79,41.75,41.75,9100.0,27.1389,27.1454,27.1195,27.1195,9100.0
2006-07-31 12:20:00,41.78,41.8,41.72,41.8,16900.0,27.1389,27.1519,27.1,27.1519,16900.0
2006-07-31 12:30:00,41.8,41.8,41.72,41.78,14900.0,27.1519,27.1519,27.1,27.1389,14900.0
2006-07-31 12:40:00,41.76,41.89,41.76,41.85,15200.0,27.126,27.2104,27.126,27.1844,15200.0
2006-07-31 12:50:00,41.85,41.89,41.83,41.84,12600.0,27.1844,27.2104,27.1714,27.1779,12600.0
2006-07-31 13:00:00,41.84,41.88,41.82,41.88,11000.0,27.1779,27.2039,27.1649,27.2039,11000.0
2006-07-31 13:10:00,41.88,41.91,41.86,41.9,17000.0,27.2039,27.2234,27.1909,27.2169,17000.0
2006-07-31 13:20:00,41.91,41.92,41.87,41.88,12300.0,27.2234,27.2299,27.1974,27.2039,12300.0
2006-07-31 13:30:00,41.87,41.91,41.85,41.9,22300.0,27.1974,27.2234,27.1844,27.2169,22300.0
2006-07-31 13:40:00,41.89,41.92,41.86,41.87,18200.0,27.2104,27.2299,27.1909,27.1974,18200.0
2006-07-31 13:50:00,41.87,41.9,41.81,41.85,18900.0,27.1974,27.2169,27.1584,27.1844,18900.0
2006-07-31 14:00:00,41.85,41.92,41.85,41.89,19300.0,27.1844,27.2299,27.1844,27.2104,19300.0
2006-07-31 14:10:00,41.87,41.89,41.84,41.86,18600.0,27.1974,27.2104,27.1779,27.1909,18600.0
2006-07-31 14:20:00,41.87,41.87,41.82,41.85,16800.0,27.1974,27.1974,27.1649,27.1844,16800.0
2006-07-31 14:30:00,41.85,41.85,41.78,41.8,17700.0,27.1844,27.1844,27.1389,27.1519,17700.0
2006-07-31 14:40:00,41.81,41.83,41.78,41.79,13300.0,27.1584,27.1714,27.1389,27.1454,13300.0
2006-07-31 14:50:00,41.79,41.82,41.76,41.81,19800.0,27.1454,27.1649,27.126,27.1584,19800.0
2006-07-31 15:00:00,41.83,41.83,41.76,41.77,15100.0,27.1714,27.1714,27.126,27.1325,15100.0
2006-07-31 15:10:00,41.78,41.84,41.76,41.83,17300.0,27.1389,27.1779,27.126,27.1714,17300.0
2006-07-31 15:20:00,41.84,41.86,41.74,41.76,21700.0,27.1779,27.1909,27.113,27.126,21700.0
2006-07-31 15:30:00,41.76,41.81,41.75,41.81,17000.0,27.126,27.1584,27.1195,27.1584,17000.0
2006-07-31 15:40:00,41.82,41.83,41.73,41.74,77200.0,27.1649,27.1714,27.1065,27.113,77200.0
2006-07-31 15:50:00,41.74,41.75,41.69,41.7,47100.0,27.113,27.1195,27.0805,27.087,47100.0
2006-08-01 09:30:00,41.6,41.75,41.56,41.63,42900.0,27.022,27.1195,26.996,27.0415,42900.0
2006-08-01 09:40:00,41.63,41.65,41.56,41.56,32900.0,27.0415,27.0545,26.996,26.996,32900.0
2006-08-01 09:50:00,41.52,41.65,41.52,41.65,31100.0,26.9701,27.0545,26.9701,27.0545,31100.0
2006-08-01 10:00:00,41.66,41.67,41.49,41.6,45200.0,27.061,27.0675,26.9506,27.022,45200.0
2006-08-01 10:10:00,41.6,41.64,41.53,41.58,31600.0,27.022,27.048,26.9766,27.009,31600.0
2006-08-01 10:20:00,41.59,41.59,41.46,41.47,27400.0,27.0155,27.0155,26.9311,26.9376,27400.0
2006-08-01 10:30:00,41.46,41.56,41.43,41.44,33600.0,26.9311,26.996,26.9116,26.9181,33600.0
2006-08-01 10:40:00,41.44,41.58,41.44,41.55,28700.0,26.9181,27.009,26.9181,26.9895,28700.0
2006-08-01 10:50:00,41.55,41.56,41.48,41.51,27100.0,26.9895,26.996,26.9441,26.9636,27100.0
2006-08-01 11:00:00,41.5,41.68,41.5,41.67,33800.0,26.9571,27.074,26.9571,27.0675,33800.0
2006-08-01 11:10:00,41.67,41.69,41.63,41.68,35600.0,27.0675,27.0805,27.0415,27.074,35600.0
2006-08-01 11:20:00,41.69,41.81,41.67,41.78,37800.0,27.0805,27.1584,27.0675,27.1389,37800.0
2006-08-01 11:30:00,41.78,41.82,41.73,41.82,17600.0,27.1389,27.1649,27.1065,27.1649,17600.0
2006-08-01 11:40:00,41.81,41.83,41.7,41.7,27400.0,27.1584,27.1714,27.087,27.087,27400.0
2006-08-01 11:50:00,41.7,41.75,41.68,41.75,24900.0,27.087,27.1195,27.074,27.1195,24900.0
2006-08-01 12:00:00,41.75,41.82,41.71,41.82,18000.0,27.1195,27.1649,27.0935,27.1649,18000.0
2006-08-01 12:10:00,41.82,41.86,41.79,41.85,21200.0,27.1649,27.1909,27.1454,27.1844,21200.0
2006-08-01 12:20:00,41.83,41.85,41.81,41.82,12200.0,27.1714,27.1844,27.1584,27.1649,12200.0
2006-08-01 12:30:00,41.82,41.88,41.78,41.88,19900.0,27.1649,27.2039,27.1389,27.2039,19900.0
2006-08-01 12:40:00,41.89,41.94,41.85,41.93,19300.0,27.2104,27.2429,27.1844,27.2364,19300.0
2006-08-01 12:50:00,41.93,41.95,41.91,41.93,13900.0,27.2364,27.2494,27.2234,27.2364,13900.0
2006-08-01 13:00:00,41.93,41.96,41.91,41.92,13900.0,27.2364,27.2559,27.2234,27.2299,13900.0
2006-08-01 13:10:00,41.92,41.94,41.91,41.93,14900.0,27.2299,27.2429,27.2234,27.2364,14900.0
2006-08-01 13:20:00,41.93,41.93,41.87,41.9,22800.0,27.2364,27.2364,27.1974,27.2169,22800.0
2006-08-01 13:30:00,41.91,41.95,41.88,41.93,14800.0,27.2234,27.2494,27.2039,27.2364,14800.0
2006-08-01 13:40:00,41.93,41.99,41.92,41.97,15100.0,27.2364,27.2754,27.2299,27.2624,15100.0
2006-08-01 13:50:00,41.98,42.0,41.94,41.96,17400.0,27.2689,27.2819,27.2429,27.2559,17400.0
2006-08-01 14:00:00,41.95,42.0,41.93,41.96,29300.0,27.2494,27.2819,27.2364,27.2559,29300.0
2006-08-01 14:10:00,41.97,42.0,41.96,42.0,23200.0,27.2624,27.2819,27.2559,27.2819,23200.0
2006-08-01 14:20:00,42.0,42.04,41.98,42.01,31000.0,27.2819,27.3078,27.2689,27.2884,31000.0
2006-08-01 14:30:00,42.02,42.06,41.98,42.02,30000.0,27.2948,27.3208,27.2689,27.2948,30000.0
2006-08-01 14:40:00,42.02,42.08,41.97,42.07,23300.0,27.2948,27.3338,27.2624,27.3273,23300.0
2006-08-01 14:50:00,42.07,42.14,41.97,41.98,91300.0,27.3273,27.3728,27.2624,27.2689,91300.0
2006-08-01 15:00:00,41.99,42.0,41.93,41.94,33300.0,27.2754,27.2819,27.2364,27.2429,33300.0
2006-08-01 15:10:00,41.93,42.0,41.92,41.96,56400.0,27.2364,27.2819,27.2299,27.2559,56400.0
2006-08-01 15:20:00,41.96,42.0,41.96,41.99,28300.0,27.2559,27.2819,27.2559,27.2754,28300.0
2006-08-01 15:30:00,41.99,42.0,41.96,41.99,37900.0,27.2754,27.2819,27.2559,27.2754,37900.0
2006-08-01 15:40:00,41.99,42.03,41.98,42.0,51900.0,27.2754,27.3013,27.2689,27.2819,51900.0
2006-08-01 15:50:00,41.99,42.02,41.97,41.99,40000.0,27.2754,27.2948,27.2624,27.2754,40000.0
2006-08-02 09:30:00,41.87,41.87,41.68,41.74,45500.0,27.1974,27.1974,27.074,27.113,45500.0
2006-08-02 09:40:00,41.74,41.93,41.71,41.93,13100.0,27.113,27.2364,27.0935,27.2364,13100.0
2006-08-02 09:50:00,41.93,42.05,41.86,42.05,28300.0,27.2364,27.3143,27.1909,27.3143,28300.0
2006-08-02 10:00:00,42.05,42.12,41.94,42.08,45600.0,27.3143,27.3598,27.2429,27.3338,45600.0
2006-08-02 10:10:00,42.09,42.13,41.88,42.1,59200.0,27.3403,27.3663,27.2039,27.3468,59200.0
2006-08-02 10:20:00,42.09,42.09,41.93,41.94,26000.0,27.3403,27.3403,27.2364,27.2429,26000.0
2006-08-02 10:30:00,41.94,42.02,41.84,42.0,61600.0,27.2429,27.2948,27.1779,27.2819,61600.0
2006-08-02 10:40:00,42.03,42.03,41.8,41.83,35800.0,27.3013,27.3013,27.1519,27.1714,35800.0
2006-08-02 10:50:00,41.85,42.01,41.79,41.92,42500.0,27.1844,27.2884,27.1454,27.2299,42500.0
2006-08-02 11:00:00,41.91,42.0,41.79,41.86,58600.0,27.2234,27.2819,27.1454,27.1909,58600.0
2006-08-02 11:10:00,41.82,42.04,41.8,41.94,40500.0,27.1649,27.3078,27.1519,27.2429,40500.0
2006-08-02 11:20:00,41.9,41.98,41.81,41.9,38100.0,27.2169,27.2689,27.1584,27.2169,38100.0
2006-08-02 11:30:00,41.87,42.06,41.85,42.04,18700.0,27.1974,27.3208,27.1844,27.3078,18700.0
2006-08-02 11:40:00,42.02,42.14,41.98,42.06,29800.0,27.2948,27.3728,27.2689,27.3208,29800.0
2006-08-02 11:50:00,42.07,42.2,42.03,42.13,70600.0,27.3273,27.4118,27.3013,27.3663,70600.0
2006-08-02 12:00:00,42.13,42.22,42.05,42.12,61400.0,27.3663,27.4248,27.3143,27.3598,61400.0
2006-08-02 12:10:00,42.1,42.19,42.03,42.12,53100.0,27.3468,27.4053,27.3013,27.3598,53100.0
2006-08-02 12:20:00,42.12,42.16,42.05,42.07,33700.0,27.3598,27.3858,27.3143,27.3273,33700.0
2006-08-02 12:30:00,42.08,42.18,42.01,42.11,63600.0,27.3338,27.3988,27.2884,27.3533,63600.0
2006-08-02 12:40:00,42.12,42.14,42.01,42.04,65600.0,27.3598,27.3728,27.2884,27.3078,65600.0
2006-08-02 12:50:00,42.04,42.13,42.02,42.13,48400.0,27.3078,27.3663,27.2948,27.3663,48400.0
2006-08-02 13:00:00,42.13,42.13,42.03,42.11,29900.0,27.3663,27.3663,27.3013,27.3533,29900.0
2006-08-02 13:10:00,42.11,42.15,42.06,42.15,39300.0,27.3533,27.3793,27.3208,27.3793,39300.0
2006-08-02 13:20:00,42.15,42.15,42.06,42.09,37700.0,27.3793,27.3793,27.3208,27.3403,37700.0
2006-08-02 13:30:00,42.08,42.14,42.05,42.13,32400.0,27.3338,27.3728,27.3143,27.3663,32400.0
2006-08-02 13:40:00,42.13,42.2,42.1,42.18,26900.0,27.3663,27.4118,27.3468,27.3988,26900.0
2006-08-02 13:50:00,42.18,42.29,42.11,42.16,42300.0,27.3988,27.4702,27.3533,27.3858,42300.0
2006-08-02 14:00:00,42.15,42.25,42.11,42.2,45900.0,27.3793,27.4442,27.3533,27.4118,45900.0
2006-08-02 14:10:00,42.2,42.25,42.08,42.08,72800.0,27.4118,27.4442,27.3338,27.3338,72800.0
2006-08-02 14:20:00,42.08,42.2,42.06,42.13,65700.0,27.3338,27.4118,27.3208,27.3663,65700.0
2006-08-02 14:30:00,42.15,42.16,42.05,42.13,61100.0,27.3793,27.3858,27.3143,27.3663,61100.0
2006-08-02 14:40:00,42.13,42.18,42.06,42.06,52100.0,27.3663,27.3988,27.3208,27.3208,52100.0
2006-08-02 14:50:00,42.07,42.17,42.05,42.13,37500.0,27.3273,27.3923,27.3143,27.3663,37500.0
2006-08-02 15:00:00,42.12,42.14,42.07,42.1,63800.0,27.3598,27.3728,27.3273,27.3468,63800.0
2006-08-02 15:10:00,42.08,42.12,41.92,42.0,54700.0,27.3338,27.3598,27.2299,27.2819,54700.0
2006-08-02 15:20:00,42.0,42.02,41.93,41.97,38400.0,27.2819,27.2948,27.2364,27.2624,38400.0
2006-08-02 15:30:00,42.0,42.03,41.96,41.99,23900.0,27.2819,27.3013,27.2559,27.2754,23900.0
2006-08-02 15:40:00,41.98,42.03,41.98,42.01,27900.0,27.2689,27.3013,27.2689,27.2884,27900.0
2006-08-02 15:50:00,42.02,42.02,41.92,41.95,146200.0,27.2948,27.2948,27.2299,27.2494,146200.0
2006-08-03 09:30:00,41.4,41.73,41.3,41.38,109300.0,26.8921,27.1065,26.8272,26.8791,109300.0
2006-08-03 09:40:00,41.4,41.65,41.35,41.49,51600.0,26.8921,27.0545,26.8596,26.9506,51600.0
2006-08-03 09:50:00,41.51,41.55,41.4,41.42,54000.0,26.9636,26.9895,26.8921,26.9051,54000.0
2006-08-03 10:00:00,41.43,41.55,41.41,41.5,63800.0,26.9116,26.9895,26.8986,26.9571,63800.0
2006-08-03 10:10:00,41.51,41.55,41.4,41.48,87500.0,26.9636,26.9895,26.8921,26.9441,87500.0
2006-08-03 10:20:00,41.48,41.5,41.42,41.47,107600.0,26.9441,26.9571,26.9051,26.9376,107600.0
2006-08-03 10:30:00,41.48,41.5,41.37,41.44,88600.0,26.9441,26.9571,26.8726,26.9181,88600.0
2006-08-03 10:40:00,41.44,41.45,41.33,41.4,146700.0,26.9181,26.9246,26.8466,26.8921,146700.0
2006-08-03 10:50:00,41.39,41.45,41.35,41.43,40800.0,26.8856,26.9246,26.8596,26.9116,40800.0
2006-08-03 11:00:00,41.45,41.45,41.38,41.45,83200.0,26.9246,26.9246,26.8791,26.9246,83200.0
2006-08-03 11:10:00,41.45,41.45,41.4,41.41,54300.0,26.9246,26.9246,26.8921,26.8986,54300.0
2006-08-03 11:20:00,41.41,41.45,41.41,41.41,29600.0,26.8986,26.9246,26.8986,26.8986,29600.0
2006-08-03 11:30:00,41.41,41.43,41.26,41.26,77600.0,26.8986,26.9116,26.8012,26.8012,77600.0
2006-08-03 11:40:00,41.22,41.26,41.04,41.13,73100.0,26.7752,26.8012,26.6583,26.7167,73100.0
2006-08-03 11:50:00,41.13,41.17,41.09,41.12,36100.0,26.7167,26.7427,26.6907,26.7102,36100.0
2006-08-03 12:00:00,41.12,41.15,41.09,41.09,15300.0,26.7102,26.7297,26.6907,26.6907,15300.0
2006-08-03 12:10:00,41.08,41.09,41.0,41.07,37900.0,26.6843,26.6907,26.6323,26.6778,37900.0
2006-08-03 12:20:00,41.05,41.08,41.04,41.07,14800.0,26.6648,26.6843,26.6583,26.6778,14800.0
2006-08-03 12:30:00,41.07,41.12,41.07,41.11,49800.0,26.6778,26.7102,26.6778,26.7037,49800.0
2006-08-03 12:40:00,41.11,41.15,41.1,41.12,18800.0,26.7037,26.7297,26.6972,26.7102,18800.0
2006-08-03 12:50:00,41.12,41.15,41.1,41.11,22200.0,26.7102,26.7297,26.6972,26.7037,22200.0
2006-08-03 13:00:00,41.1,41.15,41.1,41.1,33800.0,26.6972,26.7297,26.6972,26.6972,33800.0
2006-08-03 13:10:00,41.11,41.12,41.05,41.08,73200.0,26.7037,26.7102,26.6648,26.6843,73200.0
2006-08-03 13:20:00,41.07,41.13,41.05,41.08,18700.0,26.6778,26.7167,26.6648,26.6843,18700.0
2006-08-03 13:30:00,41.08,41.08,41.02,41.02,27500.0,26.6843,26.6843,26.6453,26.6453,27500.0
2006-08-03 13:40:00,41.03,41.08,41.0,41.06,17100.0,26.6518,26.6843,26.6323,26.6713,17100.0
2006-08-03 13:50:00,41.06,41.2,41.05,41.13,43700.0,26.6713,26.7622,26.6648,26.7167,43700.0
2006-08-03 14:00:00,41.11,41.13,41.08,41.08,24400.0,26.7037,26.7167,26.6843,26.6843,24400.0
2006-08-03 14:10:00,41.09,41.15,41.08,41.08,32300.0,26.6907,26.7297,26.6843,26.6843,32300.0
2006-08-03 14:20:00,41.09,41.09,41.0,41.03,28100.0,26.6907,26.6907,26.6323,26.6518,28100.0
2006-08-03 14:30:00,41.02,41.03,40.95,40.95,25200.0,26.6453,26.6518,26.5998,26.5998,25200.0
2006-08-03 14:40:00,40.94,40.99,40.81,40.81,90700.0,26.5933,26.6258,26.5089,26.5089,90700.0
2006-08-03 14:50:00,40.82,40.95,40.82,40.9,35600.0,26.5154,26.5998,26.5154,26.5673,35600.0
2006-08-03 15:00:00,40.9,40.93,40.87,40.91,33800.0,26.5673,26.5868,26.5478,26.5738,33800.0
2006-08-03 15:10:00,40.9,40.95,40.86,40.93,51900.0,26.5673,26.5998,26.5413,26.5868,51900.0
2006-08-03 15:20:00,40.93,40.99,40.91,40.99,62000.0,26.5868,26.6258,26.5738,26.6258,62000.0
2006-08-03 15:30:00,40.97,41.0,40.93,40.98,71800.0,26.6128,26.6323,26.5868,26.6193,71800.0
2006-08-03 15:40:00,40.98,41.04,40.95,41.02,131200.0,26.6193,26.6583,26.5998,26.6453,131200.0
2006-08-03 15:50:00,41.02,41.04,40.99,41.02,112200.0,26.6453,26.6583,26.6258,26.6453,112200.0
2006-08-04 09:30:00,41.13,41.37,41.11,41.27,232500.0,26.7167,26.8726,26.7037,26.8077,232500.0
2006-08-04 09:40:00,41.26,41.5,41.26,41.32,60200.0,26.8012,26.9571,26.8012,26.8401,60200.0
2006-08-04 09:50:00,41.24,41.39,41.2,41.29,53700.0,26.7882,26.8856,26.7622,26.8207,53700.0
2006-08-04 10:00:00,41.28,41.37,41.26,41.34,58800.0,26.8142,26.8726,26.8012,26.8531,58800.0
2006-08-04 10:10:00,41.34,41.34,41.22,41.26,51500.0,26.8531,26.8531,26.7752,26.8012,51500.0
2006-08-04 10:20:00,41.28,41.3,41.25,41.26,32100.0,26.8142,26.8272,26.7947,26.8012,32100.0
2006-08-04 10:30:00,41.29,41.3,41.21,41.21,324300.0,26.8207,26.8272,26.7687,26.7687,324300.0
2006-08-04 10:40:00,41.21,41.23,41.17,41.19,52600.0,26.7687,26.7817,26.7427,26.7557,52600.0
2006-08-04 10:50:00,41.19,41.22,41.12,41.13,53900.0,26.7557,26.7752,26.7102,26.7167,53900.0
2006-08-04 11:00:00,41.13,41.15,41.02,41.03,90200.0,26.7167,26.7297,26.6453,26.6518,90200.0
2006-08-04 11:10:00,41.02,41.02,40.97,41.01,41700.0,26.6453,26.6453,26.6128,26.6388,41700.0
2006-08-04 11:20:00,41.01,41.08,41.01,41.06,16900.0,26.6388,26.6843,26.6388,26.6713,16900.0
2006-08-04 11:30:00,41.06,41.07,40.99,41.01,17600.0,26.6713,26.6778,26.6258,26.6388,17600.0
2006-08-04 11:40:00,41.01,41.01,40.9,40.9,16800.0,26.6388,26.6388,26.5673,26.5673,16800.0
2006-08-04 11:50:00,40.9,40.91,40.77,40.77,26300.0,26.5673,26.5738,26.4829,26.4829,26300.0
2006-08-04 12:00:00,40.78,40.86,40.76,40.86,44000.0,26.4894,26.5413,26.4764,26.5413,44000.0
2006-08-04 12:10:00,40.86,40.89,40.73,40.76,27100.0,26.5413,26.5608,26.4569,26.4764,27100.0
2006-08-04 12:20:00,40.77,40.94,40.76,40.94,34100.0,26.4829,26.5933,26.4764,26.5933,34100.0
2006-08-04 12:30:00,40.94,40.99,40.94,40.97,37600.0,26.5933,26.6258,26.5933,26.6128,37600.0
2006-08-04 12:40:00,40.98,41.04,40.98,41.03,31300.0,26.6193,26.6583,26.6193,26.6518,31300.0
2006-08-04 12:50:00,41.01,41.01,40.9,40.98,22900.0,26.6388,26.6388,26.5673,26.6193,22900.0
2006-08-04 13:00:00,40.98,41.0,40.96,40.97,18900.0,26.6193,26.6323,26.6063,26.6128,18900.0
2006-08-04 13:10:00,40.98,40.98,40.8,40.81,29600.0,26.6193,26.6193,26.5024,26.5089,29600.0
2006-08-04 13:20:00,40.82,40.85,40.8,40.81,22600.0,26.5154,26.5349,26.5024,26.5089,22600.0
2006-08-04 13:30:00,40.8,40.88,40.8,40.85,64800.0,26.5024,26.5543,26.5024,26.5349,64800.0
2006-08-04 13:40:00,40.85,40.95,40.85,40.95,34300.0,26.5349,26.5998,26.5349,26.5998,34300.0
2006-08-04 13:50:00,40.95,40.98,40.93,40.96,28400.0,26.5998,26.6193,26.5868,26.6063,28400.0
2006-08-04 14:00:00,40.96,41.07,40.94,41.01,77000.0,26.6063,26.6778,26.5933,26.6388,77000.0
2006-08-04 14:10:00,41.03,41.04,40.98,41.0,39800.0,26.6518,26.6583,26.6193,26.6323,39800.0
2006-08-04 14:20:00,41.02,41.05,40.97,41.01,29500.0,26.6453,26.6648,26.6128,26.6388,29500.0
2006-08-04 14:30:00,41.0,41.05,40.98,41.02,21900.0,26.6323,26.6648,26.6193,26.6453,21900.0
2006-08-04 14:40:00,41.02,41.04,40.98,40.99,18800.0,26.6453,26.6583,26.6193,26.6258,18800.0
2006-08-04 14:50:00,41.0,41.03,40.97,41.0,25100.0,26.6323,26.6518,26.6128,26.6323,25100.0
2006-08-04 15:00:00,41.01,41.08,41.0,41.07,23500.0,26.6388,26.6843,26.6323,26.6778,23500.0
2006-08-04 15:10:00,41.06,41.11,41.04,41.04,33100.0,26.6713,26.7037,26.6583,26.6583,33100.0
2006-08-04 15:20:00,41.04,41.07,40.97,41.03,43700.0,26.6583,26.6778,26.6128,26.6518,43700.0
2006-08-04 15:30:00,41.05,41.05,40.99,41.02,20800.0,26.6648,26.6648,26.6258,26.6453,20800.0
2006-08-04 15:40:00,41.02,41.04,40.97,41.03,49700.0,26.6453,26.6583,26.6128,26.6518,49700.0
2006-08-04 15:50:00,41.03,41.1,41.02,41.05,73000.0,26.6518,26.6972,26.6453,26.6648,73000.0
2006-08-07 09:30:00,41.03,41.1,40.95,41.06,39100.0,26.6518,26.6972,26.5998,26.6713,39100.0
2006-08-07 09:40:00,41.06,41.12,40.95,40.96,24000.0,26.6713,26.7102,26.5998,26.6063,24000.0
2006-08-07 09:50:00,40.98,41.12,40.94,41.0,26400.0,26.6193,26.7102,26.5933,26.6323,26400.0
2006-08-07 10:00:00,41.0,41.0,40.88,40.96,15700.0,26.6323,26.6323,26.5543,26.6063,15700.0
2006-08-07 10:10:00,40.96,40.96,40.89,40.9,21400.0,26.6063,26.6063,26.5608,26.5673,21400.0
2006-08-07 10:20:00,40.91,40.96,40.88,40.94,18400.0,26.5738,26.6063,26.5543,26.5933,18400.0
2006-08-07 10:30:00,40.92,40.94,40.85,40.85,21500.0,26.5803,26.5933,26.5349,26.5349,21500.0
2006-08-07 10:40:00,40.86,40.89,40.82,40.84,11300.0,26.5413,26.5608,26.5154,26.5284,11300.0
2006-08-07 10:50:00,40.84,40.91,40.81,40.81,9600.0,26.5284,26.5738,26.5089,26.5089,9600.0
2006-08-07 11:00:00,40.82,40.82,40.7,40.7,19600.0,26.5154,26.5154,26.4374,26.4374,19600.0
2006-08-07 11:10:00,40.7,40.72,40.66,40.66,17900.0,26.4374,26.4504,26.4114,26.4114,17900.0
2006-08-07 11:20:00,40.66,40.69,40.63,40.68,7100.0,26.4114,26.4309,26.3919,26.4244,7100.0
2006-08-07 11:30:00,40.68,40.75,40.67,40.75,39000.0,26.4244,26.4699,26.4179,26.4699,39000.0
2006-08-07 11:40:00,40.75,40.75,40.71,40.71,12300.0,26.4699,26.4699,26.4439,26.4439,12300.0
2006-08-07 11:50:00,40.71,40.71,40.68,40.7,15300.0,26.4439,26.4439,26.4244,26.4374,15300.0
2006-08-07 12:00:00,40.7,40.73,40.68,40.68,13000.0,26.4374,26.4569,26.4244,26.4244,13000.0
2006-08-07 12:10:00,40.7,40.7,40.65,40.66,8400.0,26.4374,26.4374,26.4049,26.4114,8400.0
2006-08-07 12:20:00,40.67,40.68,40.62,40.64,17400.0,26.4179,26.4244,26.3855,26.3984,17400.0
2006-08-07 12:30:00,40.64,40.66,40.6,40.63,16600.0,26.3984,26.4114,26.3725,26.3919,16600.0
2006-08-07 12:40:00,40.63,40.7,40.61,40.64,24600.0,26.3919,26.4374,26.379,26.3984,24600.0
2006-08-07 12:50:00,40.66,40.66,40.62,40.64,12900.0,26.4114,26.4114,26.3855,26.3984,12900.0
2006-08-07 13:00:00,40.63,40.68,40.62,40.65,15700.0,26.3919,26.4244,26.3855,26.4049,15700.0
2006-08-07 13:10:00,40.64,40.66,40.63,40.64,13300.0,26.3984,26.4114,26.3919,26.3984,13300.0
2006-08-07 13:20:00,40.64,40.69,40.64,40.67,6500.0,26.3984,26.4309,26.3984,26.4179,6500.0
2006-08-07 13:30:00,40.66,40.69,40.62,40.63,8500.0,26.4114,26.4309,26.3855,26.3919,8500.0
2006-08-07 13:40:00,40.64,40.65,40.58,40.61,9800.0,26.3984,26.4049,26.3595,26.379,9800.0
2006-08-07 13:50:00,40.62,40.63,40.57,40.58,10500.0,26.3855,26.3919,26.353,26.3595,10500.0
2006-08-07 14:00:00,40.59,40.59,40.55,40.56,9600.0,26.366,26.366,26.34,26.3465,9600.0
2006-08-07 14:10:00,40.55,40.57,40.54,40.56,8600.0,26.34,26.353,26.3335,26.3465,8600.0
2006-08-07 14:20:00,40.56,40.57,40.51,40.53,15000.0,26.3465,26.353,26.314,26.327,15000.0
2006-08-07 14:30:00,40.52,40.55,40.5,40.5,23900.0,26.3205,26.34,26.3075,26.3075,23900.0
2006-08-07 14:40:00,40.52,40.52,40.48,40.5,24000.0,26.3205,26.3205,26.2945,26.3075,24000.0
2006-08-07 14:50:00,40.5,40.5,40.47,40.49,8500.0,26.3075,26.3075,26.288,26.301,8500.0
2006-08-07 15:00:00,40.49,40.5,40.4,40.46,19800.0,26.301,26.3075,26.2425,26.2815,19800.0
2006-08-07 15:10:00,40.46,40.49,40.46,40.47,11200.0,26.2815,26.301,26.2815,26.288,11200.0
2006-08-07 15:20:00,40.48,40.48,40.45,40.47,31900.0,26.2945,26.2945,26.275,26.288,31900.0
2006-08-07 15:30:00,40.46,40.48,40.43,40.48,35700.0,26.2815,26.2945,26.262,26.2945,35700.0
2006-08-07 15:40:00,40.47,40.5,40.46,40.47,35700.0,26.288,26.3075,26.2815,26.288,35700.0
2006-08-07 15:50:00,40.47,40.51,40.46,40.47,41500.0,26.288,26.314,26.2815,26.288,41500.0
2006-08-08 09:30:00,40.64,40.74,40.59,40.74,25300.0,26.3984,26.4634,26.366,26.4634,25300.0
2006-08-08 09:40:00,40.7,40.91,40.64,40.69,30300.0,26.4374,26.5738,26.3984,26.4309,30300.0
2006-08-08 09:50:00,40.68,40.8,40.68,40.76,25600.0,26.4244,26.5024,26.4244,26.4764,25600.0
2006-08-08 10:00:00,40.76,40.88,40.73,40.87,24900.0,26.4764,26.5543,26.4569,26.5478,24900.0
2006-08-08 10:10:00,40.86,40.93,40.79,40.84,17500.0,26.5413,26.5868,26.4959,26.5284,17500.0
2006-08-08 10:20:00,40.84,40.94,40.83,40.92,14500.0,26.5284,26.5933,26.5219,26.5803,14500.0
2006-08-08 10:30:00,40.92,41.0,40.92,40.99,25600.0,26.5803,26.6323,26.5803,26.6258,25600.0
2006-08-08 10:40:00,40.99,41.04,40.97,40.98,18700.0,26.6258,26.6583,26.6128,26.6193,18700.0
2006-08-08 10:50:00,40.99,41.01,40.95,41.01,18900.0,26.6258,26.6388,26.5998,26.6388,18900.0
2006-08-08 11:00:00,41.01,41.03,40.97,41.0,22100.0,26.6388,26.6518,26.6128,26.6323,22100.0
2006-08-08 11:10:00,41.0,41.03,40.99,41.03,8700.0,26.6323,26.6518,26.6258,26.6518,8700.0
2006-08-08 11:20:00,41.04,41.08,41.03,41.05,16500.0,26.6583,26.6843,26.6518,26.6648,16500.0
2006-08-08 11:30:00,41.07,41.1,41.04,41.09,16400.0,26.6778,26.6972,26.6583,26.6907,16400.0
2006-08-08 11:40:00,41.09,41.15,41.09,41.12,16900.0,26.6907,26.7297,26.6907,26.7102,16900.0
2006-08-08 11:50:00,41.13,41.13,41.1,41.13,4000.0,26.7167,26.7167,26.6972,26.7167,4000.0
2006-08-08 12:00:00,41.13,41.16,41.12,41.16,6400.0,26.7167,26.7362,26.7102,26.7362,6400.0
2006-08-08 12:10:00,41.17,41.21,41.16,41.2,12100.0,26.7427,26.7687,26.7362,26.7622,12100.0
2006-08-08 12:20:00,41.19,41.2,41.15,41.16,10300.0,26.7557,26.7622,26.7297,26.7362,10300.0
2006-08-08 12:30:00,41.16,41.16,41.12,41.13,11200.0,26.7362,26.7362,26.7102,26.7167,11200.0
2006-08-08 12:40:00,41.12,41.15,41.12,41.14,8000.0,26.7102,26.7297,26.7102,26.7232,8000.0
2006-08-08 12:50:00,41.15,41.16,41.13,41.14,8900.0,26.7297,26.7362,26.7167,26.7232,8900.0
2006-08-08 13:00:00,41.14,41.18,41.14,41.17,14600.0,26.7232,26.7492,26.7232,26.7427,14600.0
2006-08-08 13:10:00,41.16,41.21,41.15,41.17,24400.0,26.7362,26.7687,26.7297,26.7427,24400.0
2006-08-08 13:20:00,41.17,41.2,41.16,41.18,13300.0,26.7427,26.7622,26.7362,26.7492,13300.0
2006-08-08 13:30:00,41.18,41.19,41.16,41.16,22500.0,26.7492,26.7557,26.7362,26.7362,22500.0
2006-08-08 13:40:00,41.16,41.17,41.1,41.12,19400.0,26.7362,26.7427,26.6972,26.7102,19400.0
2006-08-08 13:50:00,41.13,41.15,41.11,41.11,20100.0,26.7167,26.7297,26.7037,26.7037,20100.0
2006-08-08 14:00:00,41.1,41.11,41.04,41.04,32900.0,26.6972,26.7037,26.6583,26.6583,32900.0
2006-08-08 14:10:00,41.08,41.25,41.05,41.22,38000.0,26.6843,26.7947,26.6648,26.7752,38000.0
2006-08-08 14:20:00,41.2,41.25,40.79,41.02,67600.0,26.7622,26.7947,26.4959,26.6453,67600.0
2006-08-08 14:30:00,41.03,41.15,40.95,41.15,37600.0,26.6518,26.7297,26.5998,26.7297,37600.0
2006-08-08 14:40:00,41.13,41.22,41.04,41.05,43800.0,26.7167,26.7752,26.6583,26.6648,43800.0
2006-08-08 14:50:00,41.09,41.13,40.98,41.02,24500.0,26.6907,26.7167,26.6193,26.6453,24500.0
2006-08-08 15:00:00,40.99,41.06,40.97,40.99,25400.0,26.6258,26.6713,26.6128,26.6258,25400.0
2006-08-08 15:10:00,40.99,41.0,40.91,40.92,15900.0,26.6258,26.6323,26.5738,26.5803,15900.0
2006-08-08 15:20:00,40.9,41.05,40.88,41.01,18500.0,26.5673,26.6648,26.5543,26.6388,18500.0
2006-08-08 15:30:00,41.02,41.02,40.92,40.92,23500.0,26.6453,26.6453,26.5803,26.5803,23500.0
2006-08-08 15:40:00,40.93,41.0,40.93,40.99,32200.0,26.5868,26.6323,26.5868,26.6258,32200.0
2006-08-08 15:50:00,40.99,40.99,40.92,40.93,37900.0,26.6258,26.6258,26.5803,26.5868,37900.0
2006-08-09 09:30:00,41.05,41.1,41.01,41.03,29900.0,26.6648,26.6972,26.6388,26.6518,29900.0
2006-08-09 09:40:00,41.02,41.11,40.95,41.07,27600.0,26.6453,26.7037,26.5998,26.6778,27600.0
2006-08-09 09:50:00,41.07,41.23,41.04,41.16,36200.0,26.6778,26.7817,26.6583,26.7362,36200.0
2006-08-09 10:00:00,41.15,41.17,41.07,41.12,23700.0,26.7297,26.7427,26.6778,26.7102,23700.0
2006-08-09 10:10:00,41.13,41.38,41.06,41.38,120800.0,26.7167,26.8791,26.6713,26.8791,120800.0
2006-08-09 10:20:00,41.37,41.67,41.3,41.58,213600.0,26.8726,27.0675,26.8272,27.009,213600.0
2006-08-09 10:30:00,41.59,41.65,41.58,41.61,36000.0,27.0155,27.0545,27.009,27.0285,36000.0
2006-08-09 10:40:00,41.6,41.6,41.52,41.52,24900.0,27.022,27.022,26.9701,26.9701,24900.0
2006-08-09 10:50:00,41.52,41.53,41.39,41.39,29100.0,26.9701,26.9766,26.8856,26.8856,29100.0
2006-08-09 11:00:00,41.4,41.41,41.33,41.39,23800.0,26.8921,26.8986,26.8466,26.8856,23800.0
2006-08-09 11:10:00,41.37,41.42,41.37,41.39,24400.0,26.8726,26.9051,26.8726,26.8856,24400.0
2006-08-09 11:20:00,41.38,41.39,41.33,41.39,20100.0,26.8791,26.8856,26.8466,26.8856,20100.0
2006-08-09 11:30:00,41.36,41.44,41.34,41.41,24400.0,26.8661,26.9181,26.8531,26.8986,24400.0
2006-08-09 11:40:00,41.39,41.44,41.39,41.44,11200.0,26.8856,26.9181,26.8856,26.9181,11200.0
2006-08-09 11:50:00,41.44,41.45,41.36,41.38,6000.0,26.9181,26.9246,26.8661,26.8791,6000.0
2006-08-09 12:00:00,41.38,41.4,41.34,41.4,12300.0,26.8791,26.8921,26.8531,26.8921,12300.0
2006-08-09 12:10:00,41.4,41.47,41.38,41.46,8500.0,26.8921,26.9376,26.8791,26.9311,8500.0
2006-08-09 12:20:00,41.46,41.49,41.43,41.47,5200.0,26.9311,26.9506,26.9116,26.9376,5200.0
2006-08-09 12:30:00,41.47,41.48,41.45,41.45,7300.0,26.9376,26.9441,26.9246,26.9246,7300.0
2006-08-09 12:40:00,41.45,41.49,41.43,41.47,11300.0,26.9246,26.9506,26.9116,26.9376,11300.0
2006-08-09 12:50:00,41.47,41.51,41.44,41.49,15700.0,26.9376,26.9636,26.9181,26.9506,15700.0
2006-08-09 13:00:00,41.48,41.54,41.45,41.52,13200.0,26.9441,26.9831,26.9246,26.9701,13200.0
2006-08-09 13:10:00,41.51,41.51,41.41,41.44,10500.0,26.9636,26.9636,26.8986,26.9181,10500.0
2006-08-09 13:20:00,41.42,41.46,41.4,41.4,9200.0,26.9051,26.9311,26.8921,26.8921,9200.0
2006-08-09 13:30:00,41.4,41.4,41.32,41.4,8800.0,26.8921,26.8921,26.8401,26.8921,8800.0
2006-08-09 13:40:00,41.41,41.42,41.28,41.3,15100.0,26.8986,26.9051,26.8142,26.8272,15100.0
2006-08-09 13:50:00,41.3,41.39,41.3,41.38,15700.0,26.8272,26.8856,26.8272,26.8791,15700.0
2006-08-09 14:00:00,41.38,41.46,41.38,41.4,18100.0,26.8791,26.9311,26.8791,26.8921,18100.0
2006-08-09 14:10:00,41.4,41.45,41.32,41.39,18100.0,26.8921,26.9246,26.8401,26.8856,18100.0
2006-08-09 14:20:00,41.39,41.41,41.31,41.37,42400.0,26.8856,26.8986,26.8337,26.8726,42400.0
2006-08-09 14:30:00,41.38,41.4,41.33,41.37,20800.0,26.8791,26.8921,26.8466,26.8726,20800.0
2006-08-09 14:40:00,41.37,41.4,41.3,41.3,20500.0,26.8726,26.8921,26.8272,26.8272,20500.0
2006-08-09 14:50:00,41.3,41.32,41.28,41.28,19500.0,26.8272,26.8401,26.8142,26.8142,19500.0
2006-08-09 15:00:00,41.29,41.33,41.24,41.33,19700.0,26.8207,26.8466,26.7882,26.8466,19700.0
2006-08-09 15:10:00,41.33,41.33,41.25,41.3,15000.0,26.8466,26.8466,26.7947,26.8272,15000.0
2006-08-09 15:20:00,41.3,41.37,41.3,41.32,19200.0,26.8272,26.8726,26.8272,26.8401,19200.0
2006-08-09 15:30:00,41.31,41.33,41.25,41.27,20500.0,26.8337,26.8466,26.7947,26.8077,20500.0
2006-08-09 15:40:00,41.28,41.3,41.25,41.27,26100.0,26.8142,26.8272,26.7947,26.8077,26100.0
2006-08-09 15:50:00,41.27,41.27,41.16,41.24,49100.0,26.8077,26.8077,26.7362,26.7882,49100.0
2006-08-10 09:30:00,41.22,41.38,41.1,41.16,32300.0,26.7752,26.8791,26.6972,26.7362,32300.0
2006-08-10 09:40:00,41.17,41.19,41.0,41.13,39000.0,26.7427,26.7557,26.6323,26.7167,39000.0
2006-08-10 09:50:00,41.12,41.25,41.03,41.17,36200.0,26.7102,26.7947,26.6518,26.7427,36200.0
2006-08-10 10:00:00,41.2,41.28,41.11,41.11,28300.0,26.7622,26.8142,26.7037,26.7037,28300.0
2006-08-10 10:10:00,41.09,41.25,41.09,41.15,44500.0,26.6907,26.7947,26.6907,26.7297,44500.0
2006-08-10 10:20:00,41.15,41.28,41.1,41.26,31900.0,26.7297,26.8142,26.6972,26.8012,31900.0
2006-08-10 10:30:00,41.26,41.3,41.2,41.27,39500.0,26.8012,26.8272,26.7622,26.8077,39500.0
2006-08-10 10:40:00,41.26,41.3,41.22,41.26,30000.0,26.8012,26.8272,26.7752,26.8012,30000.0
2006-08-10 10:50:00,41.26,41.28,41.17,41.25,23900.0,26.8012,26.8142,26.7427,26.7947,23900.0
2006-08-10 11:00:00,41.25,41.29,41.14,41.26,28100.0,26.7947,26.8207,26.7232,26.8012,28100.0
2006-08-10 11:10:00,41.27,41.3,41.25,41.28,28800.0,26.8077,26.8272,26.7947,26.8142,28800.0
2006-08-10 11:20:00,41.28,41.3,41.25,41.25,11900.0,26.8142,26.8272,26.7947,26.7947,11900.0
2006-08-10 11:30:00,41.25,41.27,41.23,41.24,11500.0,26.7947,26.8077,26.7817,26.7882,11500.0
2006-08-10 11:40:00,41.23,41.3,41.21,41.27,20200.0,26.7817,26.8272,26.7687,26.8077,20200.0
2006-08-10 11:50:00,41.27,41.3,41.23,41.27,17100.0,26.8077,26.8272,26.7817,26.8077,17100.0
2006-08-10 12:00:00,41.29,41.29,41.24,41.26,16400.0,26.8207,26.8207,26.7882,26.8012,16400.0
2006-08-10 12:10:00,41.26,41.3,41.24,41.26,16100.0,26.8012,26.8272,26.7882,26.8012,16100.0
2006-08-10 12:20:00,41.24,41.3,41.24,41.28,12600.0,26.7882,26.8272,26.7882,26.8142,12600.0
2006-08-10 12:30:00,41.27,41.28,41.26,41.27,12300.0,26.8077,26.8142,26.8012,26.8077,12300.0
2006-08-10 12:40:00,41.28,41.32,41.27,41.29,19700.0,26.8142,26.8401,26.8077,26.8207,19700.0
2006-08-10 12:50:00,41.28,41.35,41.27,41.34,15600.0,26.8142,26.8596,26.8077,26.8531,15600.0
2006-08-10 13:00:00,41.34,41.36,41.27,41.34,12100.0,26.8531,26.8661,26.8077,26.8531,12100.0
2006-08-10 13:10:00,41.33,41.39,41.33,41.35,13500.0,26.8466,26.8856,26.8466,26.8596,13500.0
2006-08-10 13:20:00,41.35,41.51,41.34,41.46,117600.0,26.8596,26.9636,26.8531,26.9311,117600.0
2006-08-10 13:30:00,41.45,41.53,41.44,41.52,106600.0,26.9246,26.9766,26.9181,26.9701,106600.0
2006-08-10 13:40:00,41.53,41.7,41.53,41.64,158200.0,26.9766,27.087,26.9766,27.048,158200.0
2006-08-10 13:50:00,41.65,41.72,41.63,41.63,101900.0,27.0545,27.1,27.0415,27.0415,101900.0
2006-08-10 14:00:00,41.63,41.67,41.55,41.6,40200.0,27.0415,27.0675,26.9895,27.022,40200.0
2006-08-10 14:10:00,41.6,41.6,41.53,41.53,25000.0,27.022,27.022,26.9766,26.9766,25000.0
2006-08-10 14:20:00,41.53,41.56,41.49,41.5,52400.0,26.9766,26.996,26.9506,26.9571,52400.0
2006-08-10 14:30:00,41.49,41.5,41.43,41.49,29200.0,26.9506,26.9571,26.9116,26.9506,29200.0
2006-08-10 14:40:00,41.49,41.56,41.49,41.52,32400.0,26.9506,26.996,26.9506,26.9701,32400.0
2006-08-10 14:50:00,41.52,41.6,41.52,41.57,28200.0,26.9701,27.022,26.9701,27.0025,28200.0
2006-08-10 15:00:00,41.56,41.63,41.55,41.6,42200.0,26.996,27.0415,26.9895,27.022,42200.0
2006-08-10 15:10:00,41.58,41.67,41.55,41.66,45500.0,27.009,27.0675,26.9895,27.061,45500.0
2006-08-10 15:20:00,41.65,41.68,41.6,41.63,27500.0,27.0545,27.074,27.022,27.0415,27500.0
2006-08-10 15:30:00,41.62,41.65,41.61,41.64,46100.0,27.035,27.0545,27.0285,27.048,46100.0
2006-08-10 15:40:00,41.63,41.63,41.54,41.59,94500.0,27.0415,27.0415,26.9831,27.0155,94500.0
2006-08-10 15:50:00,41.57,41.6,41.55,41.57,66700.0,27.0025,27.022,26.9895,27.0025,66700.0
2006-08-11 09:30:00,41.55,41.57,41.36,41.52,40000.0,26.9895,27.0025,26.8661,26.9701,40000.0
2006-08-11 09:40:00,41.48,41.54,41.44,41.51,25600.0,26.9441,26.9831,26.9181,26.9636,25600.0
2006-08-11 09:50:00,41.51,41.57,41.43,41.5,40400.0,26.9636,27.0025,26.9116,26.9571,40400.0
2006-08-11 10:00:00,41.52,41.52,41.37,41.38,31600.0,26.9701,26.9701,26.8726,26.8791,31600.0
2006-08-11 10:10:00,41.38,41.45,41.32,41.34,40500.0,26.8791,26.9246,26.8401,26.8531,40500.0
2006-08-11 10:20:00,41.34,41.44,41.32,41.4,23200.0,26.8531,26.9181,26.8401,26.8921,23200.0
2006-08-11 10:30:00,41.38,41.45,41.37,41.41,16700.0,26.8791,26.9246,26.8726,26.8986,16700.0
2006-08-11 10:40:00,41.42,41.47,41.41,41.46,15700.0,26.9051,26.9376,26.8986,26.9311,15700.0
2006-08-11 10:50:00,41.45,41.5,41.44,41.46,20200.0,26.9246,26.9571,26.9181,26.9311,20200.0
2006-08-11 11:00:00,41.46,41.52,41.42,41.5,22300.0,26.9311,26.9701,26.9051,26.9571,22300.0
2006-08-11 11:10:00,41.5,41.54,41.45,41.47,12600.0,26.9571,26.9831,26.9246,26.9376,12600.0
2006-08-11 11:20:00,41.45,41.48,41.42,41.48,8500.0,26.9246,26.9441,26.9051,26.9441,8500.0
2006-08-11 11:30:00,41.47,41.5,41.45,41.48,22800.0,26.9376,26.9571,26.9246,26.9441,22800.0
2006-08-11 11:40:00,41.49,41.5,41.44,41.46,8700.0,26.9506,26.9571,26.9181,26.9311,8700.0
2006-08-11 11:50:00,41.47,41.49,41.38,41.4,18200.0,26.9376,26.9506,26.8791,26.8921,18200.0
2006-08-11 12:00:00,41.4,41.5,41.34,41.4,15300.0,26.8921,26.9571,26.8531,26.8921,15300.0
2006-08-11 12:10:00,41.4,41.4,41.32,41.32,6000.0,26.8921,26.8921,26.8401,26.8401,6000.0
2006-08-11 12:20:00,41.33,41.39,41.32,41.35,14300.0,26.8466,26.8856,26.8401,26.8596,14300.0
2006-08-11 12:30:00,41.37,41.4,41.32,41.36,49600.0,26.8726,26.8921,26.8401,26.8661,49600.0
2006-08-11 12:40:00,41.39,41.46,41.35,41.42,27000.0,26.8856,26.9311,26.8596,26.9051,27000.0
2006-08-11 12:50:00,41.42,41.42,41.32,41.39,10900.0,26.9051,26.9051,26.8401,26.8856,10900.0
2006-08-11 13:00:00,41.38,41.41,41.35,41.39,16600.0,26.8791,26.8986,26.8596,26.8856,16600.0
2006-08-11 13:10:00,41.39,41.42,41.32,41.39,23500.0,26.8856,26.9051,26.8401,26.8856,23500.0
2006-08-11 13:20:00,41.39,41.4,41.34,41.37,24300.0,26.8856,26.8921,26.8531,26.8726,24300.0
2006-08-11 13:30:00,41.37,41.38,41.35,41.35,7700.0,26.8726,26.8791,26.8596,26.8596,7700.0
2006-08-11 13:40:00,41.37,41.4,41.36,41.38,15400.0,26.8726,26.8921,26.8661,26.8791,15400.0
2006-08-11 13:50:00,41.37,41.41,41.37,41.38,7900.0,26.8726,26.8986,26.8726,26.8791,7900.0
2006-08-11 14:00:00,41.41,41.42,41.36,41.37,16600.0,26.8986,26.9051,26.8661,26.8726,16600.0
2006-08-11 14:10:00,41.39,41.42,41.35,41.42,10200.0,26.8856,26.9051,26.8596,26.9051,10200.0
2006-08-11 14:20:00,41.42,41.42,41.33,41.34,11800.0,26.9051,26.9051,26.8466,26.8531,11800.0
2006-08-11 14:30:00,41.37,41.42,41.32,41.39,30800.0,26.8726,26.9051,26.8401,26.8856,30800.0
2006-08-11 14:40:00,41.37,41.43,41.35,41.37,35300.0,26.8726,26.9116,26.8596,26.8726,35300.0
2006-08-11 14:50:00,41.37,41.42,41.37,41.4,13100.0,26.8726,26.9051,26.8726,26.8921,13100.0
2006-08-11 15:00:00,41.4,41.45,41.37,41.44,34900.0,26.8921,26.9246,26.8726,26.9181,34900.0
2006-08-11 15:10:00,41.42,41.44,41.39,41.42,20800.0,26.9051,26.9181,26.8856,26.9051,20800.0
2006-08-11 15:20:00,41.41,41.44,41.37,41.4,28400.0,26.8986,26.9181,26.8726,26.8921,28400.0
2006-08-11 15:30:00,41.38,41.42,41.36,41.39,22200.0,26.8791,26.9051,26.8661,26.8856,22200.0
2006-08-11 15:40:00,41.39,41.4,41.33,41.34,25300.0,26.8856,26.8921,26.8466,26.8531,25300.0
2006-08-11 15:50:00,41.34,41.4,41.32,41.34,39600.0,26.8531,26.8921,26.8401,26.8531,39600.0
2006-08-14 09:30:00,41.25,41.4,41.19,41.24,53100.0,26.7947,26.8921,26.7557,26.7882,53100.0
2006-08-14 09:40:00,41.23,41.38,41.22,41.32,27000.0,26.7817,26.8791,26.7752,26.8401,27000.0
2006-08-14 09:50:00,41.31,41.33,41.21,41.28,28400.0,26.8337,26.8466,26.7687,26.8142,28400.0
2006-08-14 10:00:00,41.26,41.31,41.23,41.27,17300.0,26.8012,26.8337,26.7817,26.8077,17300.0
2006-08-14 10:10:00,41.27,41.33,41.27,41.29,25600.0,26.8077,26.8466,26.8077,26.8207,25600.0
2006-08-14 10:20:00,41.29,41.4,41.29,41.39,49000.0,26.8207,26.8921,26.8207,26.8856,49000.0
2006-08-14 10:30:00,41.4,41.43,41.35,41.37,21300.0,26.8921,26.9116,26.8596,26.8726,21300.0
2006-08-14 10:40:00,41.38,41.42,41.32,41.39,21000.0,26.8791,26.9051,26.8401,26.8856,21000.0
2006-08-14 10:50:00,41.38,41.43,41.36,41.41,53500.0,26.8791,26.9116,26.8661,26.8986,53500.0
2006-08-14 11:00:00,41.41,41.46,41.39,41.42,46400.0,26.8986,26.9311,26.8856,26.9051,46400.0
2006-08-14 11:10:00,41.42,41.51,41.41,41.49,48600.0,26.9051,26.9636,26.8986,26.9506,48600.0
2006-08-14 11:20:00,41.48,41.5,41.42,41.46,26200.0,26.9441,26.9571,26.9051,26.9311,26200.0
2006-08-14 11:30:00,41.45,41.48,41.43,41.44,23000.0,26.9246,26.9441,26.9116,26.9181,23000.0
2006-08-14 11:40:00,41.45,41.48,41.43,41.45,38200.0,26.9246,26.9441,26.9116,26.9246,38200.0
2006-08-14 11:50:00,41.44,41.48,41.42,41.43,23900.0,26.9181,26.9441,26.9051,26.9116,23900.0
2006-08-14 12:00:00,41.43,41.55,41.43,41.51,70600.0,26.9116,26.9895,26.9116,26.9636,70600.0
2006-08-14 12:10:00,41.49,41.55,41.48,41.52,23800.0,26.9506,26.9895,26.9441,26.9701,23800.0
2006-08-14 12:20:00,41.51,41.53,41.49,41.51,6600.0,26.9636,26.9766,26.9506,26.9636,6600.0
2006-08-14 12:30:00,41.49,41.54,41.49,41.51,11400.0,26.9506,26.9831,26.9506,26.9636,11400.0
2006-08-14 12:40:00,41.52,41.53,41.5,41.53,25700.0,26.9701,26.9766,26.9571,26.9766,25700.0
2006-08-14 12:50:00,41.53,41.53,41.49,41.49,13800.0,26.9766,26.9766,26.9506,26.9506,13800.0
2006-08-14 13:00:00,41.51,41.53,41.43,41.47,32500.0,26.9636,26.9766,26.9116,26.9376,32500.0
2006-08-14 13:10:00,41.47,41.52,41.44,41.51,35600.0,26.9376,26.9701,26.9181,26.9636,35600.0
2006-08-14 13:20:00,41.5,41.55,41.49,41.53,54200.0,26.9571,26.9895,26.9506,26.9766,54200.0
2006-08-14 13:30:00,41.53,41.55,41.5,41.51,30400.0,26.9766,26.9895,26.9571,26.9636,30400.0
2006-08-14 13:40:00,41.52,41.54,41.5,41.51,11500.0,26.9701,26.9831,26.9571,26.9636,11500.0
2006-08-14 13:50:00,41.51,41.56,41.5,41.51,77400.0,26.9636,26.996,26.9571,26.9636,77400.0
2006-08-14 14:00:00,41.51,41.55,41.5,41.55,29800.0,26.9636,26.9895,26.9571,26.9895,29800.0
2006-08-14 14:10:00,41.54,41.62,41.53,41.62,33100.0,26.9831,27.035,26.9766,27.035,33100.0
2006-08-14 14:20:00,41.6,41.62,41.56,41.58,34900.0,27.022,27.035,26.996,27.009,34900.0
2006-08-14 14:30:00,41.56,41.6,41.54,41.59,12000.0,26.996,27.022,26.9831,27.0155,12000.0
2006-08-14 14:40:00,41.56,41.59,41.47,41.47,17500.0,26.996,27.0155,26.9376,26.9376,17500.0
2006-08-14 14:50:00,41.47,41.52,41.46,41.52,49400.0,26.9376,26.9701,26.9311,26.9701,49400.0
2006-08-14 15:00:00,41.49,41.52,41.46,41.5,23500.0,26.9506,26.9701,26.9311,26.9571,23500.0
2006-08-14 15:10:00,41.51,41.56,41.47,41.49,17900.0,26.9636,26.996,26.9376,26.9506,17900.0
2006-08-14 15:20:00,41.48,41.52,41.46,41.46,20000.0,26.9441,26.9701,26.9311,26.9311,20000.0
2006-08-14 15:30:00,41.46,41.54,41.46,41.53,28800.0,26.9311,26.9831,26.9311,26.9766,28800.0
2006-08-14 15:40:00,41.52,41.54,41.49,41.5,22400.0,26.9701,26.9831,26.9506,26.9571,22400.0
2006-08-14 15:50:00,41.5,41.53,41.47,41.5,52400.0,26.9571,26.9766,26.9376,26.9571,52400.0
2006-08-15 09:30:00,41.85,41.85,41.63,41.78,40200.0,27.1844,27.1844,27.0415,27.1389,40200.0
2006-08-15 09:40:00,41.75,41.78,41.65,41.66,62900.0,27.1195,27.1389,27.0545,27.061,62900.0
2006-08-15 09:50:00,41.65,41.76,41.62,41.65,60600.0,27.0545,27.126,27.035,27.0545,60600.0
2006-08-15 10:00:00,41.67,41.75,41.65,41.74,30000.0,27.0675,27.1195,27.0545,27.113,30000.0
2006-08-15 10:10:00,41.73,41.8,41.68,41.78,33600.0,27.1065,27.1519,27.074,27.1389,33600.0
2006-08-15 10:20:00,41.77,41.8,41.72,41.74,21100.0,27.1325,27.1519,27.1,27.113,21100.0
2006-08-15 10:30:00,41.75,41.8,41.74,41.78,61500.0,27.1195,27.1519,27.113,27.1389,61500.0
2006-08-15 10:40:00,41.78,41.93,41.78,41.87,35000.0,27.1389,27.2364,27.1389,27.1974,35000.0
2006-08-15 10:50:00,41.87,41.87,41.78,41.79,8800.0,27.1974,27.1974,27.1389,27.1454,8800.0
2006-08-15 11:00:00,41.81,41.81,41.76,41.81,12800.0,27.1584,27.1584,27.126,27.1584,12800.0
2006-08-15 11:10:00,41.81,41.84,41.77,41.82,17100.0,27.1584,27.1779,27.1325,27.1649,17100.0
2006-08-15 11:20:00,41.82,41.85,41.8,41.84,11200.0,27.1649,27.1844,27.1519,27.1779,11200.0
2006-08-15 11:30:00,41.83,41.86,41.8,41.85,21500.0,27.1714,27.1909,27.1519,27.1844,21500.0
2006-08-15 11:40:00,41.84,41.87,41.84,41.87,13400.0,27.1779,27.1974,27.1779,27.1974,13400.0
2006-08-15 11:50:00,41.87,41.9,41.84,41.85,43500.0,27.1974,27.2169,27.1779,27.1844,43500.0
2006-08-15 12:00:00,41.84,41.86,41.84,41.84,20400.0,27.1779,27.1909,27.1779,27.1779,20400.0
2006-08-15 12:10:00,41.85,41.9,41.85,41.87,12800.0,27.1844,27.2169,27.1844,27.1974,12800.0
2006-08-15 12:20:00,41.87,41.91,41.87,41.9,10600.0,27.1974,27.2234,27.1974,27.2169,10600.0
2006-08-15 12:30:00,41.9,41.91,41.87,41.88,41800.0,27.2169,27.2234,27.1974,27.2039,41800.0
2006-08-15 12:40:00,41.89,41.92,41.88,41.91,19400.0,27.2104,27.2299,27.2039,27.2234,19400.0
2006-08-15 12:50:00,41.92,41.95,41.89,41.89,15100.0,27.2299,27.2494,27.2104,27.2104,15100.0
2006-08-15 13:00:00,41.89,41.9,41.85,41.87,13900.0,27.2104,27.2169,27.1844,27.1974,13900.0
2006-08-15 13:10:00,41.86,41.86,41.84,41.86,10400.0,27.1909,27.1909,27.1779,27.1909,10400.0
2006-08-15 13:20:00,41.85,41.9,41.85,41.86,11800.0,27.1844,27.2169,27.1844,27.1909,11800.0
2006-08-15 13:30:00,41.86,41.9,41.86,41.87,6200.0,27.1909,27.2169,27.1909,27.1974,6200.0
2006-08-15 13:40:00,41.86,41.87,41.85,41.86,6100.0,27.1909,27.1974,27.1844,27.1909,6100.0
2006-08-15 13:50:00,41.85,41.88,41.85,41.88,5500.0,27.1844,27.2039,27.1844,27.2039,5500.0
2006-08-15 14:00:00,41.88,41.88,41.82,41.87,9500.0,27.2039,27.2039,27.1649,27.1974,9500.0
2006-08-15 14:10:00,41.87,41.88,41.81,41.84,24900.0,27.1974,27.2039,27.1584,27.1779,24900.0
2006-08-15 14:20:00,41.83,41.85,41.8,41.84,28900.0,27.1714,27.1844,27.1519,27.1779,28900.0
2006-08-15 14:30:00,41.85,41.89,41.82,41.88,31400.0,27.1844,27.2104,27.1649,27.2039,31400.0
2006-08-15 14:40:00,41.88,41.91,41.85,41.89,17200.0,27.2039,27.2234,27.1844,27.2104,17200.0
2006-08-15 14:50:00,41.89,41.98,41.89,41.94,51100.0,27.2104,27.2689,27.2104,27.2429,51100.0
2006-08-15 15:00:00,41.94,41.94,41.83,41.85,29000.0,27.2429,27.2429,27.1714,27.1844,29000.0
2006-08-15 15:10:00,41.85,41.86,41.83,41.84,14200.0,27.1844,27.1909,27.1714,27.1779,14200.0
2006-08-15 15:20:00,41.85,41.87,41.81,41.81,43400.0,27.1844,27.1974,27.1584,27.1584,43400.0
2006-08-15 15:30:00,41.81,41.97,41.81,41.95,35500.0,27.1584,27.2624,27.1584,27.2494,35500.0
2006-08-15 15:40:00,41.94,42.05,41.94,41.96,69000.0,27.2429,27.3143,27.2429,27.2559,69000.0
2006-08-15 15:50:00,41.96,41.96,41.84,41.9,54700.0,27.2559,27.2559,27.1779,27.2169,54700.0
2006-08-16 09:30:00,42.0,42.0,41.81,41.92,34200.0,27.2819,27.2819,27.1584,27.2299,34200.0
2006-08-16 09:40:00,41.91,41.94,41.87,41.94,22000.0,27.2234,27.2429,27.1974,27.2429,22000.0
2006-08-16 09:50:00,41.93,41.98,41.85,41.9,82300.0,27.2364,27.2689,27.1844,27.2169,82300.0
2006-08-16 10:00:00,41.85,41.89,41.75,41.76,45400.0,27.1844,27.2104,27.1195,27.126,45400.0
2006-08-16 10:10:00,41.76,41.79,41.75,41.76,26200.0,27.126,27.1454,27.1195,27.126,26200.0
2006-08-16 10:20:00,41.76,41.84,41.75,41.81,23300.0,27.126,27.1779,27.1195,27.1584,23300.0
2006-08-16 10:30:00,41.82,41.82,41.76,41.78,34700.0,27.1649,27.1649,27.126,27.1389,34700.0
2006-08-16 10:40:00,41.77,41.79,41.75,41.77,31000.0,27.1325,27.1454,27.1195,27.1325,31000.0
2006-08-16 10:50:00,41.77,41.78,41.74,41.75,22200.0,27.1325,27.1389,27.113,27.1195,22200.0
2006-08-16 11:00:00,41.74,41.76,41.71,41.71,21200.0,27.113,27.126,27.0935,27.0935,21200.0
2006-08-16 11:10:00,41.71,41.71,41.66,41.7,18400.0,27.0935,27.0935,27.061,27.087,18400.0
2006-08-16 11:20:00,41.7,41.74,41.66,41.66,31000.0,27.087,27.113,27.061,27.061,31000.0
2006-08-16 11:30:00,41.67,41.69,41.61,41.61,17500.0,27.0675,27.0805,27.0285,27.0285,17500.0
2006-08-16 11:40:00,41.63,41.66,41.62,41.64,13500.0,27.0415,27.061,27.035,27.048,13500.0
2006-08-16 11:50:00,41.65,41.68,41.6,41.62,32100.0,27.0545,27.074,27.022,27.035,32100.0
2006-08-16 12:00:00,41.64,41.64,41.58,41.63,37300.0,27.048,27.048,27.009,27.0415,37300.0
2006-08-16 12:10:00,41.63,41.66,41.6,41.62,48100.0,27.0415,27.061,27.022,27.035,48100.0
2006-08-16 12:20:00,41.61,41.66,41.6,41.62,42800.0,27.0285,27.061,27.022,27.035,42800.0
2006-08-16 12:30:00,41.62,41.65,41.6,41.6,43100.0,27.035,27.0545,27.022,27.022,43100.0
2006-08-16 12:40:00,41.6,41.71,41.6,41.69,44300.0,27.022,27.0935,27.022,27.0805,44300.0
2006-08-16 12:50:00,41.69,41.7,41.67,41.67,50100.0,27.0805,27.087,27.0675,27.0675,50100.0
2006-08-16 13:00:00,41.67,41.69,41.65,41.69,10200.0,27.0675,27.0805,27.0545,27.0805,10200.0
2006-08-16 13:10:00,41.69,41.7,41.63,41.63,11100.0,27.0805,27.087,27.0415,27.0415,11100.0
2006-08-16 13:20:00,41.63,41.66,41.6,41.64,20900.0,27.0415,27.061,27.022,27.048,20900.0
2006-08-16 13:30:00,41.65,41.65,41.58,41.58,20600.0,27.0545,27.0545,27.009,27.009,20600.0
2006-08-16 13:40:00,41.58,41.6,41.51,41.55,68500.0,27.009,27.022,26.9636,26.9895,68500.0
2006-08-16 13:50:00,41.55,41.56,41.49,41.5,23200.0,26.9895,26.996,26.9506,26.9571,23200.0
2006-08-16 14:00:00,41.49,41.52,41.47,41.49,122000.0,26.9506,26.9701,26.9376,26.9506,122000.0
2006-08-16 14:10:00,41.49,41.5,41.46,41.46,42700.0,26.9506,26.9571,26.9311,26.9311,42700.0
2006-08-16 14:20:00,41.47,41.49,41.45,41.49,18700.0,26.9376,26.9506,26.9246,26.9506,18700.0
2006-08-16 14:30:00,41.49,41.49,41.45,41.46,42700.0,26.9506,26.9506,26.9246,26.9311,42700.0
2006-08-16 14:40:00,41.45,41.49,41.45,41.47,31400.0,26.9246,26.9506,26.9246,26.9376,31400.0
2006-08-16 14:50:00,41.47,41.48,41.37,41.42,30000.0,26.9376,26.9441,26.8726,26.9051,30000.0
2006-08-16 15:00:00,41.41,41.42,41.36,41.41,26500.0,26.8986,26.9051,26.8661,26.8986,26500.0
2006-08-16 15:10:00,41.4,41.41,41.36,41.39,20100.0,26.8921,26.8986,26.8661,26.8856,20100.0
2006-08-16 15:20:00,41.39,41.39,41.32,41.34,21600.0,26.8856,26.8856,26.8401,26.8531,21600.0
2006-08-16 15:30:00,41.34,41.36,41.31,41.36,45900.0,26.8531,26.8661,26.8337,26.8661,45900.0
2006-08-16 15:40:00,41.35,41.41,41.35,41.38,54100.0,26.8596,26.8986,26.8596,26.8791,54100.0
2006-08-16 15:50:00,41.38,41.42,41.34,41.34,77300.0,26.8791,26.9051,26.8531,26.8531,77300.0
2006-08-17 09:30:00,41.31,41.4,41.25,41.28,13400.0,26.8337,26.8921,26.7947,26.8142,13400.0
2006-08-17 09:40:00,41.25,41.26,41.1,41.1,18200.0,26.7947,26.8012,26.6972,26.6972,18200.0
2006-08-17 09:50:00,41.09,41.09,40.91,41.04,14200.0,26.6907,26.6907,26.5738,26.6583,14200.0
2006-08-17 10:00:00,41.03,41.16,41.03,41.03,21700.0,26.6518,26.7362,26.6518,26.6518,21700.0
2006-08-17 10:10:00,41.07,41.25,41.03,41.17,72600.0,26.6778,26.7947,26.6518,26.7427,72600.0
2006-08-17 10:20:00,41.15,41.22,41.15,41.22,17100.0,26.7297,26.7752,26.7297,26.7752,17100.0
2006-08-17 10:30:00,41.22,41.26,41.2,41.22,18200.0,26.7752,26.8012,26.7622,26.7752,18200.0
2006-08-17 10:40:00,41.22,41.27,41.16,41.24,19300.0,26.7752,26.8077,26.7362,26.7882,19300.0
2006-08-17 10:50:00,41.24,41.28,41.23,41.24,10800.0,26.7882,26.8142,26.7817,26.7882,10800.0
2006-08-17 11:00:00,41.23,41.27,41.23,41.24,5700.0,26.7817,26.8077,26.7817,26.7882,5700.0
2006-08-17 11:10:00,41.26,41.34,41.25,41.34,6400.0,26.8012,26.8531,26.7947,26.8531,6400.0
2006-08-17 11:20:00,41.33,41.33,41.29,41.31,8100.0,26.8466,26.8466,26.8207,26.8337,8100.0
2006-08-17 11:30:00,41.31,41.34,41.3,41.3,9900.0,26.8337,26.8531,26.8272,26.8272,9900.0
2006-08-17 11:40:00,41.3,41.31,41.27,41.31,12200.0,26.8272,26.8337,26.8077,26.8337,12200.0
2006-08-17 11:50:00,41.33,41.33,41.29,41.31,17600.0,26.8466,26.8466,26.8207,26.8337,17600.0
2006-08-17 12:00:00,41.3,41.37,41.29,41.33,23200.0,26.8272,26.8726,26.8207,26.8466,23200.0
2006-08-17 12:10:00,41.32,41.33,41.26,41.33,15700.0,26.8401,26.8466,26.8012,26.8466,15700.0
2006-08-17 12:20:00,41.3,41.36,41.3,41.34,9800.0,26.8272,26.8661,26.8272,26.8531,9800.0
2006-08-17 12:30:00,41.33,41.35,41.31,41.34,10700.0,26.8466,26.8596,26.8337,26.8531,10700.0
2006-08-17 12:40:00,41.32,41.33,41.3,41.33,12500.0,26.8401,26.8466,26.8272,26.8466,12500.0
2006-08-17 12:50:00,41.31,41.35,41.31,41.34,4200.0,26.8337,26.8596,26.8337,26.8531,4200.0
2006-08-17 13:00:00,41.35,41.35,41.3,41.3,18700.0,26.8596,26.8596,26.8272,26.8272,18700.0
2006-08-17 13:10:00,41.3,41.34,41.29,41.32,23600.0,26.8272,26.8531,26.8207,26.8401,23600.0
2006-08-17 13:20:00,41.32,41.33,41.26,41.27,34000.0,26.8401,26.8466,26.8012,26.8077,34000.0
2006-08-17 13:30:00,41.27,41.29,41.23,41.26,23500.0,26.8077,26.8207,26.7817,26.8012,23500.0
2006-08-17 13:40:00,41.26,41.34,41.26,41.33,5800.0,26.8012,26.8531,26.8012,26.8466,5800.0
2006-08-17 13:50:00,41.33,41.34,41.28,41.32,17700.0,26.8466,26.8531,26.8142,26.8401,17700.0
2006-08-17 14:00:00,41.32,41.34,41.3,41.33,10200.0,26.8401,26.8531,26.8272,26.8466,10200.0
2006-08-17 14:10:00,41.31,41.31,41.25,41.27,16800.0,26.8337,26.8337,26.7947,26.8077,16800.0
2006-08-17 14:20:00,41.26,41.28,41.2,41.24,20200.0,26.8012,26.8142,26.7622,26.7882,20200.0
2006-08-17 14:30:00,41.23,41.27,41.21,41.26,12500.0,26.7817,26.8077,26.7687,26.8012,12500.0
2006-08-17 14:40:00,41.25,41.27,41.23,41.24,67800.0,26.7947,26.8077,26.7817,26.7882,67800.0
2006-08-17 14:50:00,41.26,41.31,41.26,41.27,7600.0,26.8012,26.8337,26.8012,26.8077,7600.0
2006-08-17 15:00:00,41.29,41.35,41.23,41.31,16100.0,26.8207,26.8596,26.7817,26.8337,16100.0
2006-08-17 15:10:00,41.31,41.34,41.3,41.34,5900.0,26.8337,26.8531,26.8272,26.8531,5900.0
2006-08-17 15:20:00,41.34,41.35,41.33,41.33,10600.0,26.8531,26.8596,26.8466,26.8466,10600.0
2006-08-17 15:30:00,41.33,41.34,41.3,41.33,16400.0,26.8466,26.8531,26.8272,26.8466,16400.0
2006-08-17 15:40:00,41.33,41.33,41.28,41.31,19100.0,26.8466,26.8466,26.8142,26.8337,19100.0
2006-08-17 15:50:00,41.31,41.34,41.27,41.27,45600.0,26.8337,26.8531,26.8077,26.8077,45600.0
2006-08-18 09:30:00,41.24,41.35,41.21,41.33,104900.0,26.7882,26.8596,26.7687,26.8466,104900.0
2006-08-18 09:40:00,41.34,41.39,41.3,41.37,19600.0,26.8531,26.8856,26.8272,26.8726,19600.0
2006-08-18 09:50:00,41.36,41.54,41.35,41.51,48800.0,26.8661,26.9831,26.8596,26.9636,48800.0
2006-08-18 10:00:00,41.5,41.5,41.4,41.5,52400.0,26.9571,26.9571,26.8921,26.9571,52400.0
2006-08-18 10:10:00,41.51,41.57,41.49,41.54,38800.0,26.9636,27.0025,26.9506,26.9831,38800.0
2006-08-18 10:20:00,41.55,41.62,41.52,41.6,30700.0,26.9895,27.035,26.9701,27.022,30700.0
2006-08-18 10:30:00,41.62,41.62,41.52,41.55,46400.0,27.035,27.035,26.9701,26.9895,46400.0
2006-08-18 10:40:00,41.52,41.56,41.5,41.53,45800.0,26.9701,26.996,26.9571,26.9766,45800.0
2006-08-18 10:50:00,41.51,41.55,41.5,41.51,12700.0,26.9636,26.9895,26.9571,26.9636,12700.0
2006-08-18 11:00:00,41.52,41.56,41.49,41.56,68100.0,26.9701,26.996,26.9506,26.996,68100.0
2006-08-18 11:10:00,41.55,41.6,41.53,41.6,12600.0,26.9895,27.022,26.9766,27.022,12600.0
2006-08-18 11:20:00,41.59,41.63,41.56,41.57,15800.0,27.0155,27.0415,26.996,27.0025,15800.0
2006-08-18 11:30:00,41.55,41.58,41.52,41.57,13900.0,26.9895,27.009,26.9701,27.0025,13900.0
2006-08-18 11:40:00,41.58,41.59,41.5,41.5,19900.0,27.009,27.0155,26.9571,26.9571,19900.0
2006-08-18 11:50:00,41.48,41.55,41.48,41.53,13600.0,26.9441,26.9895,26.9441,26.9766,13600.0
2006-08-18 12:00:00,41.53,41.54,41.51,41.52,12500.0,26.9766,26.9831,26.9636,26.9701,12500.0
2006-08-18 12:10:00,41.54,41.58,41.54,41.55,19100.0,26.9831,27.009,26.9831,26.9895,19100.0
2006-08-18 12:20:00,41.54,41.58,41.52,41.58,19800.0,26.9831,27.009,26.9701,27.009,19800.0
2006-08-18 12:30:00,41.57,41.58,41.54,41.54,12500.0,27.0025,27.009,26.9831,26.9831,12500.0
2006-08-18 12:40:00,41.54,41.57,41.53,41.54,15400.0,26.9831,27.0025,26.9766,26.9831,15400.0
2006-08-18 12:50:00,41.6,41.6,41.56,41.58,73700.0,27.022,27.022,26.996,27.009,73700.0
2006-08-18 13:00:00,41.58,41.63,41.58,41.61,18900.0,27.009,27.0415,27.009,27.0285,18900.0
2006-08-18 13:10:00,41.61,41.62,41.6,41.62,8700.0,27.0285,27.035,27.022,27.035,8700.0
2006-08-18 13:20:00,41.6,41.65,41.58,41.6,12300.0,27.022,27.0545,27.009,27.022,12300.0
2006-08-18 13:30:00,41.59,41.59,41.54,41.54,10200.0,27.0155,27.0155,26.9831,26.9831,10200.0
2006-08-18 13:40:00,41.54,41.56,41.51,41.52,11400.0,26.9831,26.996,26.9636,26.9701,11400.0
2006-08-18 13:50:00,41.51,41.53,41.51,41.51,16600.0,26.9636,26.9766,26.9636,26.9636,16600.0
2006-08-18 14:00:00,41.51,41.54,41.51,41.51,14500.0,26.9636,26.9831,26.9636,26.9636,14500.0
2006-08-18 14:10:00,41.51,41.58,41.51,41.55,20000.0,26.9636,27.009,26.9636,26.9895,20000.0
2006-08-18 14:20:00,41.55,41.67,41.55,41.65,58300.0,26.9895,27.0675,26.9895,27.0545,58300.0
2006-08-18 14:30:00,41.65,41.69,41.65,41.69,23300.0,27.0545,27.0805,27.0545,27.0805,23300.0
2006-08-18 14:40:00,41.7,41.8,41.69,41.72,66600.0,27.087,27.1519,27.0805,27.1,66600.0
2006-08-18 14:50:00,41.71,41.72,41.69,41.69,18800.0,27.0935,27.1,27.0805,27.0805,18800.0
2006-08-18 15:00:00,41.7,41.7,41.68,41.7,85700.0,27.087,27.087,27.074,27.087,85700.0
2006-08-18 15:10:00,41.7,41.75,41.68,41.72,27500.0,27.087,27.1195,27.074,27.1,27500.0
2006-08-18 15:20:00,41.72,41.72,41.68,41.68,8300.0,27.1,27.1,27.074,27.074,8300.0
2006-08-18 15:30:00,41.68,41.7,41.68,41.69,11900.0,27.074,27.087,27.074,27.0805,11900.0
2006-08-18 15:40:00,41.69,41.69,41.63,41.68,52300.0,27.0805,27.0805,27.0415,27.074,52300.0
2006-08-18 15:50:00,41.68,41.71,41.65,41.69,59500.0,27.074,27.0935,27.0545,27.0805,59500.0
2006-08-21 09:30:00,41.74,41.82,41.7,41.8,42900.0,27.113,27.1649,27.087,27.1519,42900.0
2006-08-21 09:40:00,41.83,42.1,41.8,42.04,69200.0,27.1714,27.3468,27.1519,27.3078,69200.0
2006-08-21 09:50:00,42.02,42.1,42.02,42.07,77700.0,27.2948,27.3468,27.2948,27.3273,77700.0
2006-08-21 10:00:00,42.09,42.14,42.06,42.14,25100.0,27.3403,27.3728,27.3208,27.3728,25100.0
2006-08-21 10:10:00,42.13,42.18,42.09,42.17,54100.0,27.3663,27.3988,27.3403,27.3923,54100.0
2006-08-21 10:20:00,42.19,42.19,42.14,42.17,18200.0,27.4053,27.4053,27.3728,27.3923,18200.0
2006-08-21 10:30:00,42.17,42.22,42.15,42.15,32900.0,27.3923,27.4248,27.3793,27.3793,32900.0
2006-08-21 10:40:00,42.15,42.22,42.11,42.12,44100.0,27.3793,27.4248,27.3533,27.3598,44100.0
2006-08-21 10:50:00,42.13,42.18,42.11,42.18,14500.0,27.3663,27.3988,27.3533,27.3988,14500.0
2006-08-21 11:00:00,42.16,42.17,42.11,42.13,15800.0,27.3858,27.3923,27.3533,27.3663,15800.0
2006-08-21 11:10:00,42.13,42.16,42.11,42.16,22000.0,27.3663,27.3858,27.3533,27.3858,22000.0
2006-08-21 11:20:00,42.16,42.2,42.16,42.16,20200.0,27.3858,27.4118,27.3858,27.3858,20200.0
2006-08-21 11:30:00,42.16,42.17,42.13,42.14,22600.0,27.3858,27.3923,27.3663,27.3728,22600.0
2006-08-21 11:40:00,42.14,42.2,42.13,42.13,23400.0,27.3728,27.4118,27.3663,27.3663,23400.0
2006-08-21 11:50:00,42.15,42.19,42.12,42.13,40100.0,27.3793,27.4053,27.3598,27.3663,40100.0
2006-08-21 12:00:00,42.13,42.15,42.1,42.13,55800.0,27.3663,27.3793,27.3468,27.3663,55800.0
2006-08-21 12:10:00,42.14,42.16,42.12,42.14,9700.0,27.3728,27.3858,27.3598,27.3728,9700.0
2006-08-21 12:20:00,42.14,42.14,42.13,42.14,9900.0,27.3728,27.3728,27.3663,27.3728,9900.0
2006-08-21 12:30:00,42.14,42.15,42.1,42.11,18300.0,27.3728,27.3793,27.3468,27.3533,18300.0
2006-08-21 12:40:00,42.12,42.12,42.11,42.12,11800.0,27.3598,27.3598,27.3533,27.3598,11800.0
2006-08-21 12:50:00,42.12,42.18,42.12,42.16,20900.0,27.3598,27.3988,27.3598,27.3858,20900.0
2006-08-21 13:00:00,42.18,42.19,42.16,42.18,14400.0,27.3988,27.4053,27.3858,27.3988,14400.0
2006-08-21 13:10:00,42.2,42.2,42.15,42.15,15100.0,27.4118,27.4118,27.3793,27.3793,15100.0
2006-08-21 13:20:00,42.16,42.21,42.16,42.19,11500.0,27.3858,27.4183,27.3858,27.4053,11500.0
2006-08-21 13:30:00,42.2,42.2,42.16,42.17,15000.0,27.4118,27.4118,27.3858,27.3923,15000.0
2006-08-21 13:40:00,42.17,42.19,42.17,42.18,10900.0,27.3923,27.4053,27.3923,27.3988,10900.0
2006-08-21 13:50:00,42.18,42.2,42.17,42.18,27600.0,27.3988,27.4118,27.3923,27.3988,27600.0
2006-08-21 14:00:00,42.18,42.23,42.15,42.16,47700.0,27.3988,27.4313,27.3793,27.3858,47700.0
2006-08-21 14:10:00,42.17,42.17,42.09,42.13,32600.0,27.3923,27.3923,27.3403,27.3663,32600.0
2006-08-21 14:20:00,42.14,42.17,42.12,42.13,13700.0,27.3728,27.3923,27.3598,27.3663,13700.0
2006-08-21 14:30:00,42.13,42.14,42.09,42.09,17200.0,27.3663,27.3728,27.3403,27.3403,17200.0
2006-08-21 14:40:00,42.11,42.11,42.04,42.04,12500.0,27.3533,27.3533,27.3078,27.3078,12500.0
2006-08-21 14:50:00,42.03,42.05,42.0,42.05,13200.0,27.3013,27.3143,27.2819,27.3143,13200.0
2006-08-21 15:00:00,42.04,42.04,41.98,42.0,12600.0,27.3078,27.3078,27.2689,27.2819,12600.0
2006-08-21 15:10:00,42.02,42.04,41.98,41.99,8600.0,27.2948,27.3078,27.2689,27.2754,8600.0
2006-08-21 15:20:00,42.01,42.03,41.98,41.98,13700.0,27.2884,27.3013,27.2689,27.2689,13700.0
2006-08-21 15:30:00,41.98,42.01,41.98,42.01,23600.0,27.2689,27.2884,27.2689,27.2884,23600.0
2006-08-21 15:40:00,42.01,42.03,42.0,42.0,17400.0,27.2884,27.3013,27.2819,27.2819,17400.0
2006-08-21 15:50:00,42.0,42.02,41.97,42.02,30500.0,27.2819,27.2948,27.2624,27.2948,30500.0
2006-08-22 09:30:00,41.9,42.1,41.9,41.93,28000.0,27.2169,27.3468,27.2169,27.2364,28000.0
2006-08-22 09:40:00,41.95,42.0,41.92,41.96,16000.0,27.2494,27.2819,27.2299,27.2559,16000.0
2006-08-22 09:50:00,41.97,42.0,41.91,41.92,72000.0,27.2624,27.2819,27.2234,27.2299,72000.0
2006-08-22 10:00:00,41.91,41.94,41.86,41.88,68600.0,27.2234,27.2429,27.1909,27.2039,68600.0
2006-08-22 10:10:00,41.9,41.95,41.86,41.86,55200.0,27.2169,27.2494,27.1909,27.1909,55200.0
2006-08-22 10:20:00,41.86,41.93,41.86,41.88,20700.0,27.1909,27.2364,27.1909,27.2039,20700.0
2006-08-22 10:30:00,41.88,41.98,41.88,41.93,53100.0,27.2039,27.2689,27.2039,27.2364,53100.0
2006-08-22 10:40:00,41.93,41.97,41.92,41.97,14900.0,27.2364,27.2624,27.2299,27.2624,14900.0
2006-08-22 10:50:00,41.97,42.04,41.97,42.02,22700.0,27.2624,27.3078,27.2624,27.2948,22700.0
2006-08-22 11:00:00,42.01,42.09,42.01,42.08,59700.0,27.2884,27.3403,27.2884,27.3338,59700.0
2006-08-22 11:10:00,42.11,42.13,42.05,42.11,19700.0,27.3533,27.3663,27.3143,27.3533,19700.0
2006-08-22 11:20:00,42.11,42.2,42.11,42.18,15800.0,27.3533,27.4118,27.3533,27.3988,15800.0
2006-08-22 11:30:00,42.18,42.2,41.97,42.2,41400.0,27.3988,27.4118,27.2624,27.4118,41400.0
2006-08-22 11:40:00,42.18,42.21,42.16,42.2,16000.0,27.3988,27.4183,27.3858,27.4118,16000.0
2006-08-22 11:50:00,42.21,42.25,42.21,42.25,6600.0,27.4183,27.4442,27.4183,27.4442,6600.0
2006-08-22 12:00:00,42.25,42.27,42.22,42.27,16300.0,27.4442,27.4572,27.4248,27.4572,16300.0
2006-08-22 12:10:00,42.25,42.31,42.24,42.29,31500.0,27.4442,27.4832,27.4378,27.4702,31500.0
2006-08-22 12:20:00,42.29,42.31,42.28,42.3,29000.0,27.4702,27.4832,27.4637,27.4767,29000.0
2006-08-22 12:30:00,42.3,42.37,42.29,42.36,23300.0,27.4767,27.5222,27.4702,27.5157,23300.0
2006-08-22 12:40:00,42.35,42.37,42.28,42.28,18800.0,27.5092,27.5222,27.4637,27.4637,18800.0
2006-08-22 12:50:00,42.29,42.32,42.28,42.29,12400.0,27.4702,27.4897,27.4637,27.4702,12400.0
2006-08-22 13:00:00,42.3,42.3,42.21,42.21,16400.0,27.4767,27.4767,27.4183,27.4183,16400.0
2006-08-22 13:10:00,42.21,42.22,42.19,42.2,16100.0,27.4183,27.4248,27.4053,27.4118,16100.0
2006-08-22 13:20:00,42.2,42.22,42.14,42.22,8700.0,27.4118,27.4248,27.3728,27.4248,8700.0
2006-08-22 13:30:00,42.2,42.23,42.17,42.21,10300.0,27.4118,27.4313,27.3923,27.4183,10300.0
2006-08-22 13:40:00,42.22,42.22,42.19,42.2,10900.0,27.4248,27.4248,27.4053,27.4118,10900.0
2006-08-22 13:50:00,42.2,42.25,42.19,42.24,12700.0,27.4118,27.4442,27.4053,27.4378,12700.0
2006-08-22 14:00:00,42.24,42.25,42.21,42.23,6900.0,27.4378,27.4442,27.4183,27.4313,6900.0
2006-08-22 14:10:00,42.22,42.24,42.19,42.21,16900.0,27.4248,27.4378,27.4053,27.4183,16900.0
2006-08-22 14:20:00,42.2,42.21,42.16,42.21,19700.0,27.4118,27.4183,27.3858,27.4183,19700.0
2006-08-22 14:30:00,42.19,42.22,42.15,42.2,19300.0,27.4053,27.4248,27.3793,27.4118,19300.0
2006-08-22 14:40:00,42.19,42.21,42.12,42.14,23500.0,27.4053,27.4183,27.3598,27.3728,23500.0
2006-08-22 14:50:00,42.13,42.17,42.12,42.15,19300.0,27.3663,27.3923,27.3598,27.3793,19300.0
2006-08-22 15:00:00,42.16,42.18,42.13,42.14,23300.0,27.3858,27.3988,27.3663,27.3728,23300.0
2006-08-22 15:10:00,42.14,42.17,42.13,42.16,28000.0,27.3728,27.3923,27.3663,27.3858,28000.0
2006-08-22 15:20:00,42.16,42.19,42.14,42.15,35100.0,27.3858,27.4053,27.3728,27.3793,35100.0
2006-08-22 15:30:00,42.16,42.21,42.14,42.21,26200.0,27.3858,27.4183,27.3728,27.4183,26200.0
2006-08-22 15:40:00,42.21,42.21,42.14,42.18,21300.0,27.4183,27.4183,27.3728,27.3988,21300.0
2006-08-22 15:50:00,42.18,42.23,42.16,42.19,65900.0,27.3988,27.4313,27.3858,27.4053,65900.0
2006-08-23 09:30:00,42.07,42.1,41.97,41.99,42900.0,27.3273,27.3468,27.2624,27.2754,42900.0
2006-08-23 09:40:00,41.99,42.05,41.95,41.95,39700.0,27.2754,27.3143,27.2494,27.2494,39700.0
2006-08-23 09:50:00,41.95,41.96,41.91,41.96,22100.0,27.2494,27.2559,27.2234,27.2559,22100.0
2006-08-23 10:00:00,41.93,41.93,41.8,41.81,29400.0,27.2364,27.2364,27.1519,27.1584,29400.0
2006-08-23 10:10:00,41.78,41.8,41.68,41.77,30400.0,27.1389,27.1519,27.074,27.1325,30400.0
2006-08-23 10:20:00,41.77,41.8,41.75,41.78,17700.0,27.1325,27.1519,27.1195,27.1389,17700.0
2006-08-23 10:30:00,41.78,41.82,41.73,41.73,29100.0,27.1389,27.1649,27.1065,27.1065,29100.0
2006-08-23 10:40:00,41.72,41.92,41.54,41.54,60000.0,27.1,27.2299,26.9831,26.9831,60000.0
2006-08-23 10:50:00,41.56,41.56,41.49,41.53,44400.0,26.996,26.996,26.9506,26.9766,44400.0
2006-08-23 11:00:00,41.51,41.51,41.4,41.46,27800.0,26.9636,26.9636,26.8921,26.9311,27800.0
2006-08-23 11:10:00,41.44,41.44,41.32,41.32,49100.0,26.9181,26.9181,26.8401,26.8401,49100.0
2006-08-23 11:20:00,41.32,41.38,41.31,41.36,31400.0,26.8401,26.8791,26.8337,26.8661,31400.0
2006-08-23 11:30:00,41.38,41.42,41.35,41.39,19800.0,26.8791,26.9051,26.8596,26.8856,19800.0
2006-08-23 11:40:00,41.39,41.43,41.38,41.38,10300.0,26.8856,26.9116,26.8791,26.8791,10300.0
2006-08-23 11:50:00,41.39,41.41,41.37,41.41,12900.0,26.8856,26.8986,26.8726,26.8986,12900.0
2006-08-23 12:00:00,41.39,41.41,41.34,41.34,30100.0,26.8856,26.8986,26.8531,26.8531,30100.0
2006-08-23 12:10:00,41.33,41.34,41.24,41.27,65300.0,26.8466,26.8531,26.7882,26.8077,65300.0
2006-08-23 12:20:00,41.27,41.28,41.24,41.26,18100.0,26.8077,26.8142,26.7882,26.8012,18100.0
2006-08-23 12:30:00,41.28,41.28,41.25,41.25,9700.0,26.8142,26.8142,26.7947,26.7947,9700.0
2006-08-23 12:40:00,41.27,41.28,41.25,41.28,14000.0,26.8077,26.8142,26.7947,26.8142,14000.0
2006-08-23 12:50:00,41.28,41.31,41.25,41.26,17800.0,26.8142,26.8337,26.7947,26.8012,17800.0
2006-08-23 13:00:00,41.26,41.27,41.21,41.21,20300.0,26.8012,26.8077,26.7687,26.7687,20300.0
2006-08-23 13:10:00,41.22,41.23,41.2,41.23,25500.0,26.7752,26.7817,26.7622,26.7817,25500.0
2006-08-23 13:20:00,41.23,41.27,41.2,41.27,19700.0,26.7817,26.8077,26.7622,26.8077,19700.0
2006-08-23 13:30:00,41.27,41.28,41.17,41.19,82300.0,26.8077,26.8142,26.7427,26.7557,82300.0
2006-08-23 13:40:00,41.18,41.19,41.1,41.11,58600.0,26.7492,26.7557,26.6972,26.7037,58600.0
2006-08-23 13:50:00,41.11,41.13,41.08,41.09,31700.0,26.7037,26.7167,26.6843,26.6907,31700.0
2006-08-23 14:00:00,41.1,41.11,41.05,41.09,24100.0,26.6972,26.7037,26.6648,26.6907,24100.0
2006-08-23 14:10:00,41.11,41.13,41.08,41.09,22900.0,26.7037,26.7167,26.6843,26.6907,22900.0
2006-08-23 14:20:00,41.09,41.09,41.06,41.08,17500.0,26.6907,26.6907,26.6713,26.6843,17500.0
2006-08-23 14:30:00,41.08,41.18,41.08,41.16,17500.0,26.6843,26.7492,26.6843,26.7362,17500.0
2006-08-23 14:40:00,41.15,41.16,41.05,41.06,16900.0,26.7297,26.7362,26.6648,26.6713,16900.0
2006-08-23 14:50:00,41.07,41.07,41.0,41.0,20800.0,26.6778,26.6778,26.6323,26.6323,20800.0
2006-08-23 15:00:00,41.03,41.07,41.0,41.04,28900.0,26.6518,26.6778,26.6323,26.6583,28900.0
2006-08-23 15:10:00,41.03,41.04,40.82,40.85,83200.0,26.6518,26.6583,26.5154,26.5349,83200.0
2006-08-23 15:20:00,40.85,40.91,40.79,40.91,87500.0,26.5349,26.5738,26.4959,26.5738,87500.0
2006-08-23 15:30:00,40.9,41.06,40.9,41.05,107200.0,26.5673,26.6713,26.5673,26.6648,107200.0
2006-08-23 15:40:00,41.04,41.1,41.04,41.08,95500.0,26.6583,26.6972,26.6583,26.6843,95500.0
2006-08-23 15:50:00,41.09,41.18,41.09,41.15,155300.0,26.6907,26.7492,26.6907,26.7297,155300.0
2006-08-24 09:30:00,41.3,41.5,41.25,41.31,70300.0,26.8272,26.9571,26.7947,26.8337,70300.0
2006-08-24 09:40:00,41.31,41.39,41.24,41.26,71200.0,26.8337,26.8856,26.7882,26.8012,71200.0
2006-08-24 09:50:00,41.25,41.29,41.24,41.24,28300.0,26.7947,26.8207,26.7882,26.7882,28300.0
2006-08-24 10:00:00,41.25,41.3,41.23,41.28,40800.0,26.7947,26.8272,26.7817,26.8142,40800.0
2006-08-24 10:10:00,41.28,41.3,41.26,41.3,24600.0,26.8142,26.8272,26.8012,26.8272,24600.0
2006-08-24 10:20:00,41.3,41.33,41.28,41.3,54000.0,26.8272,26.8466,26.8142,26.8272,54000.0
2006-08-24 10:30:00,41.28,41.32,41.28,41.32,27700.0,26.8142,26.8401,26.8142,26.8401,27700.0
2006-08-24 10:40:00,41.29,41.33,41.29,41.32,19800.0,26.8207,26.8466,26.8207,26.8401,19800.0
2006-08-24 10:50:00,41.31,41.35,41.31,41.33,18900.0,26.8337,26.8596,26.8337,26.8466,18900.0
2006-08-24 11:00:00,41.32,41.34,41.3,41.33,19100.0,26.8401,26.8531,26.8272,26.8466,19100.0
2006-08-24 11:10:00,41.32,41.4,41.32,41.38,28400.0,26.8401,26.8921,26.8401,26.8791,28400.0
2006-08-24 11:20:00,41.39,41.42,41.36,41.41,18400.0,26.8856,26.9051,26.8661,26.8986,18400.0
2006-08-24 11:30:00,41.41,41.41,41.37,41.4,23700.0,26.8986,26.8986,26.8726,26.8921,23700.0
2006-08-24 11:40:00,41.39,41.4,41.35,41.38,15400.0,26.8856,26.8921,26.8596,26.8791,15400.0
2006-08-24 11:50:00,41.36,41.43,41.36,41.41,13200.0,26.8661,26.9116,26.8661,26.8986,13200.0
2006-08-24 12:00:00,41.41,41.43,41.38,41.41,16500.0,26.8986,26.9116,26.8791,26.8986,16500.0
2006-08-24 12:10:00,41.41,41.42,41.36,41.36,12900.0,26.8986,26.9051,26.8661,26.8661,12900.0
2006-08-24 12:20:00,41.36,41.39,41.36,41.38,5100.0,26.8661,26.8856,26.8661,26.8791,5100.0
2006-08-24 12:30:00,41.4,41.41,41.36,41.39,11500.0,26.8921,26.8986,26.8661,26.8856,11500.0
2006-08-24 12:40:00,41.39,41.42,41.36,41.36,12100.0,26.8856,26.9051,26.8661,26.8661,12100.0
2006-08-24 12:50:00,41.37,41.41,41.37,41.38,8500.0,26.8726,26.8986,26.8726,26.8791,8500.0
2006-08-24 13:00:00,41.38,41.41,41.38,41.4,10400.0,26.8791,26.8986,26.8791,26.8921,10400.0
2006-08-24 13:10:00,41.4,41.4,41.33,41.34,24500.0,26.8921,26.8921,26.8466,26.8531,24500.0
2006-08-24 13:20:00,41.34,41.38,41.32,41.33,16400.0,26.8531,26.8791,26.8401,26.8466,16400.0
2006-08-24 13:30:00,41.34,41.37,41.32,41.32,11100.0,26.8531,26.8726,26.8401,26.8401,11100.0
2006-08-24 13:40:00,41.32,41.33,41.3,41.31,17500.0,26.8401,26.8466,26.8272,26.8337,17500.0
2006-08-24 13:50:00,41.3,41.31,41.27,41.31,20700.0,26.8272,26.8337,26.8077,26.8337,20700.0
2006-08-24 14:00:00,41.32,41.35,41.31,41.35,5900.0,26.8401,26.8596,26.8337,26.8596,5900.0
2006-08-24 14:10:00,41.34,41.36,41.27,41.29,20600.0,26.8531,26.8661,26.8077,26.8207,20600.0
2006-08-24 14:20:00,41.3,41.3,41.25,41.25,34200.0,26.8272,26.8272,26.7947,26.7947,34200.0
2006-08-24 14:30:00,41.26,41.3,41.25,41.28,20700.0,26.8012,26.8272,26.7947,26.8142,20700.0
2006-08-24 14:40:00,41.28,41.28,41.23,41.27,20400.0,26.8142,26.8142,26.7817,26.8077,20400.0
2006-08-24 14:50:00,41.26,41.3,41.24,41.28,16200.0,26.8012,26.8272,26.7882,26.8142,16200.0
2006-08-24 15:00:00,41.29,41.33,41.26,41.29,31300.0,26.8207,26.8466,26.8012,26.8207,31300.0
2006-08-24 15:10:00,41.29,41.29,41.2,41.21,39100.0,26.8207,26.8207,26.7622,26.7687,39100.0
2006-08-24 15:20:00,41.21,41.31,41.2,41.3,35200.0,26.7687,26.8337,26.7622,26.8272,35200.0
2006-08-24 15:30:00,41.3,41.35,41.28,41.32,39800.0,26.8272,26.8596,26.8142,26.8401,39800.0
2006-08-24 15:40:00,41.34,41.34,41.28,41.3,39100.0,26.8531,26.8531,26.8142,26.8272,39100.0
2006-08-24 15:50:00,41.3,41.33,41.28,41.28,56000.0,26.8272,26.8466,26.8142,26.8142,56000.0
2006-08-25 09:30:00,41.09,41.27,41.02,41.22,52500.0,26.6907,26.8077,26.6453,26.7752,52500.0
2006-08-25 09:40:00,41.22,41.3,41.17,41.3,15400.0,26.7752,26.8272,26.7427,26.8272,15400.0
2006-08-25 09:50:00,41.29,41.44,41.29,41.36,32500.0,26.8207,26.9181,26.8207,26.8661,32500.0
2006-08-25 10:00:00,41.35,41.35,41.13,41.17,28500.0,26.8596,26.8596,26.7167,26.7427,28500.0
2006-08-25 10:10:00,41.17,41.34,41.17,41.32,8300.0,26.7427,26.8531,26.7427,26.8401,8300.0
2006-08-25 10:20:00,41.35,41.38,41.34,41.38,11500.0,26.8596,26.8791,26.8531,26.8791,11500.0
2006-08-25 10:30:00,41.38,41.46,41.38,41.44,12400.0,26.8791,26.9311,26.8791,26.9181,12400.0
2006-08-25 10:40:00,41.44,41.46,41.42,41.42,11700.0,26.9181,26.9311,26.9051,26.9051,11700.0
2006-08-25 10:50:00,41.41,41.48,41.4,41.42,12200.0,26.8986,26.9441,26.8921,26.9051,12200.0
2006-08-25 11:00:00,41.43,41.47,41.41,41.42,10700.0,26.9116,26.9376,26.8986,26.9051,10700.0
2006-08-25 11:10:00,41.44,41.46,41.42,41.44,6900.0,26.9181,26.9311,26.9051,26.9181,6900.0
2006-08-25 11:20:00,41.43,41.46,41.43,41.44,4300.0,26.9116,26.9311,26.9116,26.9181,4300.0
2006-08-25 11:30:00,41.44,41.48,41.43,41.48,8900.0,26.9181,26.9441,26.9116,26.9441,8900.0
2006-08-25 11:40:00,41.48,41.48,41.43,41.45,6700.0,26.9441,26.9441,26.9116,26.9246,6700.0
2006-08-25 11:50:00,41.44,41.47,41.42,41.47,6400.0,26.9181,26.9376,26.9051,26.9376,6400.0
2006-08-25 12:00:00,41.47,41.5,41.45,41.47,13500.0,26.9376,26.9571,26.9246,26.9376,13500.0
2006-08-25 12:10:00,41.47,41.5,41.42,41.43,19500.0,26.9376,26.9571,26.9051,26.9116,19500.0
2006-08-25 12:20:00,41.43,41.47,41.43,41.46,4700.0,26.9116,26.9376,26.9116,26.9311,4700.0
2006-08-25 12:30:00,41.47,41.47,41.37,41.37,17400.0,26.9376,26.9376,26.8726,26.8726,17400.0
2006-08-25 12:40:00,41.4,41.41,41.36,41.36,7100.0,26.8921,26.8986,26.8661,26.8661,7100.0
2006-08-25 12:50:00,41.35,41.37,41.33,41.37,6100.0,26.8596,26.8726,26.8466,26.8726,6100.0
2006-08-25 13:00:00,41.37,41.37,41.31,41.33,9500.0,26.8726,26.8726,26.8337,26.8466,9500.0
2006-08-25 13:10:00,41.33,41.38,41.33,41.34,6200.0,26.8466,26.8791,26.8466,26.8531,6200.0
2006-08-25 13:20:00,41.34,41.34,41.3,41.3,5200.0,26.8531,26.8531,26.8272,26.8272,5200.0
2006-08-25 13:30:00,41.31,41.33,41.28,41.28,7800.0,26.8337,26.8466,26.8142,26.8142,7800.0
2006-08-25 13:40:00,41.3,41.35,41.3,41.33,12900.0,26.8272,26.8596,26.8272,26.8466,12900.0
2006-08-25 13:50:00,41.33,41.36,41.31,41.33,17600.0,26.8466,26.8661,26.8337,26.8466,17600.0
2006-08-25 14:00:00,41.34,41.36,41.32,41.34,7600.0,26.8531,26.8661,26.8401,26.8531,7600.0
2006-08-25 14:10:00,41.35,41.37,41.32,41.35,14700.0,26.8596,26.8726,26.8401,26.8596,14700.0
2006-08-25 14:20:00,41.35,41.37,41.34,41.34,5900.0,26.8596,26.8726,26.8531,26.8531,5900.0
2006-08-25 14:30:00,41.36,41.39,41.34,41.39,4400.0,26.8661,26.8856,26.8531,26.8856,4400.0
2006-08-25 14:40:00,41.39,41.4,41.34,41.36,10100.0,26.8856,26.8921,26.8531,26.8661,10100.0
2006-08-25 14:50:00,41.38,41.38,41.33,41.34,5000.0,26.8791,26.8791,26.8466,26.8531,5000.0
2006-08-25 15:00:00,41.35,41.38,41.32,41.36,14200.0,26.8596,26.8791,26.8401,26.8661,14200.0
2006-08-25 15:10:00,41.37,41.38,41.35,41.36,9300.0,26.8726,26.8791,26.8596,26.8661,9300.0
2006-08-25 15:20:00,41.36,41.38,41.34,41.36,6500.0,26.8661,26.8791,26.8531,26.8661,6500.0
2006-08-25 15:30:00,41.36,41.43,41.35,41.42,19700.0,26.8661,26.9116,26.8596,26.9051,19700.0
2006-08-25 15:40:00,41.41,41.43,41.39,41.4,10700.0,26.8986,26.9116,26.8856,26.8921,10700.0
2006-08-25 15:50:00,41.42,41.44,41.38,41.38,19100.0,26.9051,26.9181,26.8791,26.8791,19100.0
2006-08-28 09:30:00,41.44,41.57,41.34,41.51,45900.0,26.9181,27.0025,26.8531,26.9636,45900.0
2006-08-28 09:40:00,41.49,41.78,41.46,41.76,39000.0,26.9506,27.1389,26.9311,27.126,39000.0
2006-08-28 09:50:00,41.77,41.78,41.6,41.61,30400.0,27.1325,27.1389,27.022,27.0285,30400.0
2006-08-28 10:00:00,41.6,41.66,41.57,41.59,16100.0,27.022,27.061,27.0025,27.0155,16100.0
2006-08-28 10:10:00,41.61,41.64,41.55,41.56,13600.0,27.0285,27.048,26.9895,26.996,13600.0
2006-08-28 10:20:00,41.56,41.58,41.51,41.53,12500.0,26.996,27.009,26.9636,26.9766,12500.0
2006-08-28 10:30:00,41.52,41.65,41.52,41.64,14400.0,26.9701,27.0545,26.9701,27.048,14400.0
2006-08-28 10:40:00,41.66,41.67,41.6,41.61,11400.0,27.061,27.0675,27.022,27.0285,11400.0
2006-08-28 10:50:00,41.61,41.61,41.55,41.57,10400.0,27.0285,27.0285,26.9895,27.0025,10400.0
2006-08-28 11:00:00,41.57,41.59,41.57,41.58,8500.0,27.0025,27.0155,27.0025,27.009,8500.0
2006-08-28 11:10:00,41.59,41.66,41.59,41.59,9600.0,27.0155,27.061,27.0155,27.0155,9600.0
2006-08-28 11:20:00,41.59,41.69,41.58,41.69,12700.0,27.0155,27.0805,27.009,27.0805,12700.0
2006-08-28 11:30:00,41.68,41.69,41.65,41.67,6600.0,27.074,27.0805,27.0545,27.0675,6600.0
2006-08-28 11:40:00,41.65,41.72,41.65,41.72,11400.0,27.0545,27.1,27.0545,27.1,11400.0
2006-08-28 11:50:00,41.72,41.81,41.71,41.75,16900.0,27.1,27.1584,27.0935,27.1195,16900.0
2006-08-28 12:00:00,41.74,41.78,41.72,41.78,14900.0,27.113,27.1389,27.1,27.1389,14900.0
2006-08-28 12:10:00,41.78,41.79,41.74,41.75,17300.0,27.1389,27.1454,27.113,27.1195,17300.0
2006-08-28 12:20:00,41.75,41.78,41.68,41.69,31300.0,27.1195,27.1389,27.074,27.0805,31300.0
2006-08-28 12:30:00,41.69,41.75,41.68,41.73,14400.0,27.0805,27.1195,27.074,27.1065,14400.0
2006-08-28 12:40:00,41.73,41.74,41.72,41.74,12400.0,27.1065,27.113,27.1,27.113,12400.0
2006-08-28 12:50:00,41.74,41.77,41.73,41.75,20600.0,27.113,27.1325,27.1065,27.1195,20600.0
2006-08-28 13:00:00,41.75,41.78,41.74,41.77,7500.0,27.1195,27.1389,27.113,27.1325,7500.0
2006-08-28 13:10:00,41.77,41.79,41.76,41.79,7900.0,27.1325,27.1454,27.126,27.1454,7900.0
2006-08-28 13:20:00,41.78,41.83,41.78,41.79,13300.0,27.1389,27.1714,27.1389,27.1454,13300.0
2006-08-28 13:30:00,41.8,41.81,41.78,41.81,9800.0,27.1519,27.1584,27.1389,27.1584,9800.0
2006-08-28 13:40:00,41.81,41.83,41.78,41.81,9700.0,27.1584,27.1714,27.1389,27.1584,9700.0
2006-08-28 13:50:00,41.82,41.85,41.8,41.85,13200.0,27.1649,27.1844,27.1519,27.1844,13200.0
2006-08-28 14:00:00,41.84,41.87,41.8,41.84,17600.0,27.1779,27.1974,27.1519,27.1779,17600.0
2006-08-28 14:10:00,41.83,41.85,41.81,41.81,10600.0,27.1714,27.1844,27.1584,27.1584,10600.0
2006-08-28 14:20:00,41.81,41.85,41.79,41.83,7900.0,27.1584,27.1844,27.1454,27.1714,7900.0
2006-08-28 14:30:00,41.84,41.84,41.79,41.81,16500.0,27.1779,27.1779,27.1454,27.1584,16500.0
2006-08-28 14:40:00,41.81,41.83,41.8,41.83,8900.0,27.1584,27.1714,27.1519,27.1714,8900.0
2006-08-28 14:50:00,41.84,41.86,41.82,41.84,18700.0,27.1779,27.1909,27.1649,27.1779,18700.0
2006-08-28 15:00:00,41.86,41.9,41.84,41.9,26300.0,27.1909,27.2169,27.1779,27.2169,26300.0
2006-08-28 15:10:00,41.9,41.9,41.86,41.9,9100.0,27.2169,27.2169,27.1909,27.2169,9100.0
2006-08-28 15:20:00,41.9,41.98,41.9,41.98,25400.0,27.2169,27.2689,27.2169,27.2689,25400.0
2006-08-28 15:30:00,41.98,41.99,41.94,41.96,106000.0,27.2689,27.2754,27.2429,27.2559,106000.0
2006-08-28 15:40:00,41.98,41.99,41.88,41.9,36600.0,27.2689,27.2754,27.2039,27.2169,36600.0
2006-08-28 15:50:00,41.88,41.93,41.88,41.92,34500.0,27.2039,27.2364,27.2039,27.2299,34500.0
2006-08-29 09:30:00,41.9,41.96,41.61,41.61,29200.0,27.2169,27.2559,27.0285,27.0285,29200.0
2006-08-29 09:40:00,41.61,41.75,41.61,41.74,19300.0,27.0285,27.1195,27.0285,27.113,19300.0
2006-08-29 09:50:00,41.73,41.79,41.71,41.73,9500.0,27.1065,27.1454,27.0935,27.1065,9500.0
2006-08-29 10:00:00,41.73,41.77,41.6,41.71,15800.0,27.1065,27.1325,27.022,27.0935,15800.0
2006-08-29 10:10:00,41.7,41.74,41.69,41.69,16900.0,27.087,27.113,27.0805,27.0805,16900.0
2006-08-29 10:20:00,41.71,41.81,41.68,41.79,17400.0,27.0935,27.1584,27.074,27.1454,17400.0
2006-08-29 10:30:00,41.79,41.79,41.72,41.76,14300.0,27.1454,27.1454,27.1,27.126,14300.0
2006-08-29 10:40:00,41.77,41.8,41.75,41.8,15100.0,27.1325,27.1519,27.1195,27.1519,15100.0
2006-08-29 10:50:00,41.8,41.8,41.66,41.66,15400.0,27.1519,27.1519,27.061,27.061,15400.0
2006-08-29 11:00:00,41.65,41.67,41.65,41.66,8300.0,27.0545,27.0675,27.0545,27.061,8300.0
2006-08-29 11:10:00,41.66,41.75,41.66,41.74,12000.0,27.061,27.1195,27.061,27.113,12000.0
2006-08-29 11:20:00,41.73,41.75,41.71,41.75,18800.0,27.1065,27.1195,27.0935,27.1195,18800.0
2006-08-29 11:30:00,41.75,41.76,41.72,41.73,12400.0,27.1195,27.126,27.1,27.1065,12400.0
2006-08-29 11:40:00,41.74,41.75,41.69,41.71,7100.0,27.113,27.1195,27.0805,27.0935,7100.0
2006-08-29 11:50:00,41.73,41.75,41.7,41.73,7500.0,27.1065,27.1195,27.087,27.1065,7500.0
2006-08-29 12:00:00,41.73,41.75,41.7,41.75,12000.0,27.1065,27.1195,27.087,27.1195,12000.0
2006-08-29 12:10:00,41.75,41.78,41.73,41.78,15700.0,27.1195,27.1389,27.1065,27.1389,15700.0
2006-08-29 12:20:00,41.78,41.79,41.75,41.79,8700.0,27.1389,27.1454,27.1195,27.1454,8700.0
2006-08-29 12:30:00,41.78,41.78,41.74,41.75,9600.0,27.1389,27.1389,27.113,27.1195,9600.0
2006-08-29 12:40:00,41.75,41.76,41.7,41.7,16400.0,27.1195,27.126,27.087,27.087,16400.0
2006-08-29 12:50:00,41.71,41.74,41.69,41.71,12700.0,27.0935,27.113,27.0805,27.0935,12700.0
2006-08-29 13:00:00,41.72,41.73,41.71,41.73,9900.0,27.1,27.1065,27.0935,27.1065,9900.0
2006-08-29 13:10:00,41.72,41.73,41.7,41.7,9700.0,27.1,27.1065,27.087,27.087,9700.0
2006-08-29 13:20:00,41.7,41.71,41.68,41.69,8400.0,27.087,27.0935,27.074,27.0805,8400.0
2006-08-29 13:30:00,41.69,41.73,41.69,41.73,7800.0,27.0805,27.1065,27.0805,27.1065,7800.0
2006-08-29 13:40:00,41.73,41.75,41.7,41.7,14500.0,27.1065,27.1195,27.087,27.087,14500.0
2006-08-29 13:50:00,41.72,41.73,41.69,41.7,13600.0,27.1,27.1065,27.0805,27.087,13600.0
2006-08-29 14:00:00,41.69,41.72,41.62,41.69,56000.0,27.0805,27.1,27.035,27.0805,56000.0
2006-08-29 14:10:00,41.69,41.77,41.67,41.75,33600.0,27.0805,27.1325,27.0675,27.1195,33600.0
2006-08-29 14:20:00,41.77,41.78,41.69,41.7,21700.0,27.1325,27.1389,27.0805,27.087,21700.0
2006-08-29 14:30:00,41.71,41.75,41.69,41.71,34200.0,27.0935,27.1195,27.0805,27.0935,34200.0
2006-08-29 14:40:00,41.72,41.83,41.7,41.81,51600.0,27.1,27.1714,27.087,27.1584,51600.0
2006-08-29 14:50:00,41.8,41.84,41.78,41.84,15500.0,27.1519,27.1779,27.1389,27.1779,15500.0
2006-08-29 15:00:00,41.83,41.91,41.8,41.8,32000.0,27.1714,27.2234,27.1519,27.1519,32000.0
2006-08-29 15:10:00,41.8,41.82,41.77,41.8,17500.0,27.1519,27.1649,27.1325,27.1519,17500.0
2006-08-29 15:20:00,41.82,41.88,41.79,41.85,28200.0,27.1649,27.2039,27.1454,27.1844,28200.0
2006-08-29 15:30:00,41.85,41.89,41.82,41.83,23500.0,27.1844,27.2104,27.1649,27.1714,23500.0
2006-08-29 15:40:00,41.85,41.85,41.77,41.8,37800.0,27.1844,27.1844,27.1325,27.1519,37800.0
2006-08-29 15:50:00,41.81,41.84,41.78,41.81,28700.0,27.1584,27.1779,27.1389,27.1584,28700.0
2006-08-30 09:30:00,41.91,41.91,41.59,41.59,42200.0,27.2234,27.2234,27.0155,27.0155,42200.0
2006-08-30 09:40:00,41.59,41.65,41.49,41.58,25300.0,27.0155,27.0545,26.9506,27.009,25300.0
2006-08-30 09:50:00,41.53,41.62,41.53,41.56,14000.0,26.9766,27.035,26.9766,26.996,14000.0
2006-08-30 10:00:00,41.56,41.57,41.38,41.45,29700.0,26.996,27.0025,26.8791,26.9246,29700.0
2006-08-30 10:10:00,41.43,41.52,41.4,41.45,21400.0,26.9116,26.9701,26.8921,26.9246,21400.0
2006-08-30 10:20:00,41.44,41.5,41.37,41.5,27000.0,26.9181,26.9571,26.8726,26.9571,27000.0
2006-08-30 10:30:00,41.48,41.6,41.48,41.59,18100.0,26.9441,27.022,26.9441,27.0155,18100.0
2006-08-30 10:40:00,41.59,41.61,41.55,41.58,10500.0,27.0155,27.0285,26.9895,27.009,10500.0
2006-08-30 10:50:00,41.59,41.63,41.53,41.54,11600.0,27.0155,27.0415,26.9766,26.9831,11600.0
2006-08-30 11:00:00,41.55,41.58,41.52,41.55,10800.0,26.9895,27.009,26.9701,26.9895,10800.0
2006-08-30 11:10:00,41.55,41.58,41.53,41.58,10800.0,26.9895,27.009,26.9766,27.009,10800.0
2006-08-30 11:20:00,41.58,41.64,41.58,41.61,6400.0,27.009,27.048,27.009,27.0285,6400.0
2006-08-30 11:30:00,41.61,41.61,41.56,41.56,4700.0,27.0285,27.0285,26.996,26.996,4700.0
2006-08-30 11:40:00,41.58,41.58,41.55,41.56,7200.0,27.009,27.009,26.9895,26.996,7200.0
2006-08-30 11:50:00,41.57,41.58,41.54,41.56,6000.0,27.0025,27.009,26.9831,26.996,6000.0
2006-08-30 12:00:00,41.57,41.57,41.52,41.53,7300.0,27.0025,27.0025,26.9701,26.9766,7300.0
2006-08-30 12:10:00,41.53,41.53,41.49,41.5,8900.0,26.9766,26.9766,26.9506,26.9571,8900.0
2006-08-30 12:20:00,41.5,41.52,41.44,41.46,12100.0,26.9571,26.9701,26.9181,26.9311,12100.0
2006-08-30 12:30:00,41.47,41.49,41.46,41.46,7500.0,26.9376,26.9506,26.9311,26.9311,7500.0
2006-08-30 12:40:00,41.46,41.47,41.44,41.45,4300.0,26.9311,26.9376,26.9181,26.9246,4300.0
2006-08-30 12:50:00,41.42,41.45,41.4,41.42,10500.0,26.9051,26.9246,26.8921,26.9051,10500.0
2006-08-30 13:00:00,41.42,41.42,41.38,41.41,9300.0,26.9051,26.9051,26.8791,26.8986,9300.0
2006-08-30 13:10:00,41.42,41.43,41.39,41.39,6300.0,26.9051,26.9116,26.8856,26.8856,6300.0
2006-08-30 13:20:00,41.42,41.43,41.4,41.43,5900.0,26.9051,26.9116,26.8921,26.9116,5900.0
2006-08-30 13:30:00,41.42,41.46,41.42,41.45,10400.0,26.9051,26.9311,26.9051,26.9246,10400.0
2006-08-30 13:40:00,41.45,41.45,41.42,41.44,3800.0,26.9246,26.9246,26.9051,26.9181,3800.0
2006-08-30 13:50:00,41.44,41.45,41.39,41.39,8700.0,26.9181,26.9246,26.8856,26.8856,8700.0
2006-08-30 14:00:00,41.39,41.41,41.37,41.38,6000.0,26.8856,26.8986,26.8726,26.8791,6000.0
2006-08-30 14:10:00,41.38,41.41,41.38,41.41,5200.0,26.8791,26.8986,26.8791,26.8986,5200.0
2006-08-30 14:20:00,41.4,41.4,41.37,41.39,8000.0,26.8921,26.8921,26.8726,26.8856,8000.0
2006-08-30 14:30:00,41.37,41.4,41.37,41.39,8600.0,26.8726,26.8921,26.8726,26.8856,8600.0
2006-08-30 14:40:00,41.38,41.41,41.35,41.39,9900.0,26.8791,26.8986,26.8596,26.8856,9900.0
2006-08-30 14:50:00,41.4,41.42,41.38,41.4,13600.0,26.8921,26.9051,26.8791,26.8921,13600.0
2006-08-30 15:00:00,41.4,41.4,41.38,41.39,16300.0,26.8921,26.8921,26.8791,26.8856,16300.0
2006-08-30 15:10:00,41.39,41.4,41.37,41.38,10600.0,26.8856,26.8921,26.8726,26.8791,10600.0
2006-08-30 15:20:00,41.38,41.4,41.38,41.39,8800.0,26.8791,26.8921,26.8791,26.8856,8800.0
2006-08-30 15:30:00,41.39,41.4,41.37,41.38,16300.0,26.8856,26.8921,26.8726,26.8791,16300.0
2006-08-30 15:40:00,41.38,41.4,41.33,41.34,43800.0,26.8791,26.8921,26.8466,26.8531,43800.0
2006-08-30 15:50:00,41.34,41.36,41.31,41.31,33800.0,26.8531,26.8661,26.8337,26.8337,33800.0
2006-08-31 09:30:00,41.34,41.55,41.3,41.52,28200.0,26.8531,26.9895,26.8272,26.9701,28200.0
2006-08-31 09:40:00,41.54,41.6,41.44,41.56,27800.0,26.9831,27.022,26.9181,26.996,27800.0
2006-08-31 09:50:00,41.56,41.58,41.54,41.55,12800.0,26.996,27.009,26.9831,26.9895,12800.0
2006-08-31 10:00:00,41.55,41.61,41.54,41.55,19200.0,26.9895,27.0285,26.9831,26.9895,19200.0
2006-08-31 10:10:00,41.54,41.57,41.5,41.54,14300.0,26.9831,27.0025,26.9571,26.9831,14300.0
2006-08-31 10:20:00,41.51,41.54,41.51,41.54,6600.0,26.9636,26.9831,26.9636,26.9831,6600.0
2006-08-31 10:30:00,41.55,41.64,41.53,41.63,12200.0,26.9895,27.048,26.9766,27.0415,12200.0
2006-08-31 10:40:00,41.63,41.68,41.62,41.62,20300.0,27.0415,27.074,27.035,27.035,20300.0
2006-08-31 10:50:00,41.64,41.7,41.64,41.67,9800.0,27.048,27.087,27.048,27.0675,9800.0
2006-08-31 11:00:00,41.65,41.69,41.61,41.61,18600.0,27.0545,27.0805,27.0285,27.0285,18600.0
2006-08-31 11:10:00,41.62,41.75,41.62,41.73,24400.0,27.035,27.1195,27.035,27.1065,24400.0
2006-08-31 11:20:00,41.72,41.74,41.7,41.71,13100.0,27.1,27.113,27.087,27.0935,13100.0
2006-08-31 11:30:00,41.72,41.75,41.71,41.73,16300.0,27.1,27.1195,27.0935,27.1065,16300.0
2006-08-31 11:40:00,41.71,41.78,41.71,41.77,10500.0,27.0935,27.1389,27.0935,27.1325,10500.0
2006-08-31 11:50:00,41.77,41.8,41.76,41.78,10900.0,27.1325,27.1519,27.126,27.1389,10900.0
2006-08-31 12:00:00,41.78,41.82,41.77,41.81,10500.0,27.1389,27.1649,27.1325,27.1584,10500.0
2006-08-31 12:10:00,41.81,41.82,41.81,41.82,5300.0,27.1584,27.1649,27.1584,27.1649,5300.0
2006-08-31 12:20:00,41.82,41.86,41.81,41.85,12800.0,27.1649,27.1909,27.1584,27.1844,12800.0
2006-08-31 12:30:00,41.86,41.87,41.85,41.87,6600.0,27.1909,27.1974,27.1844,27.1974,6600.0
2006-08-31 12:40:00,41.87,41.88,41.85,41.87,6900.0,27.1974,27.2039,27.1844,27.1974,6900.0
2006-08-31 12:50:00,41.86,41.88,41.86,41.86,7500.0,27.1909,27.2039,27.1909,27.1909,7500.0
2006-08-31 13:00:00,41.86,41.9,41.86,41.9,13000.0,27.1909,27.2169,27.1909,27.2169,13000.0
2006-08-31 13:10:00,41.9,41.92,41.89,41.9,6400.0,27.2169,27.2299,27.2104,27.2169,6400.0
2006-08-31 13:20:00,41.92,41.92,41.88,41.88,13900.0,27.2299,27.2299,27.2039,27.2039,13900.0
2006-08-31 13:30:00,41.89,41.91,41.89,41.89,8000.0,27.2104,27.2234,27.2104,27.2104,8000.0
2006-08-31 13:40:00,41.89,41.9,41.88,41.89,11000.0,27.2104,27.2169,27.2039,27.2104,11000.0
2006-08-31 13:50:00,41.9,41.9,41.87,41.9,7400.0,27.2169,27.2169,27.1974,27.2169,7400.0
2006-08-31 14:00:00,41.9,41.93,41.89,41.93,5600.0,27.2169,27.2364,27.2104,27.2364,5600.0
2006-08-31 14:10:00,41.92,41.98,41.92,41.97,15000.0,27.2299,27.2689,27.2299,27.2624,15000.0
2006-08-31 14:20:00,41.95,41.98,41.95,41.95,15900.0,27.2494,27.2689,27.2494,27.2494,15900.0
2006-08-31 14:30:00,41.95,41.96,41.94,41.95,18000.0,27.2494,27.2559,27.2429,27.2494,18000.0
2006-08-31 14:40:00,41.96,41.96,41.92,41.94,13500.0,27.2559,27.2559,27.2299,27.2429,13500.0
2006-08-31 14:50:00,41.94,41.97,41.93,41.96,16900.0,27.2429,27.2624,27.2364,27.2559,16900.0
2006-08-31 15:00:00,41.97,41.98,41.94,41.96,24500.0,27.2624,27.2689,27.2429,27.2559,24500.0
2006-08-31 15:10:00,41.96,41.99,41.95,41.99,22700.0,27.2559,27.2754,27.2494,27.2754,22700.0
2006-08-31 15:20:00,41.99,42.0,41.98,42.0,26100.0,27.2754,27.2819,27.2689,27.2819,26100.0
2006-08-31 15:30:00,41.99,42.05,41.98,42.02,48000.0,27.2754,27.3143,27.2689,27.2948,48000.0
2006-08-31 15:40:00,42.01,42.05,42.01,42.01,41500.0,27.2884,27.3143,27.2884,27.2884,41500.0
2006-08-31 15:50:00,42.01,42.02,41.93,41.93,47400.0,27.2884,27.2948,27.2364,27.2364,47400.0
2006-09-01 09:30:00,41.76,41.89,41.66,41.89,103600.0,27.126,27.2104,27.061,27.2104,103600.0
2006-09-01 09:40:00,41.89,41.9,41.75,41.82,48800.0,27.2104,27.2169,27.1195,27.1649,48800.0
2006-09-01 09:50:00,41.83,41.9,41.82,41.83,17900.0,27.1714,27.2169,27.1649,27.1714,17900.0
2006-09-01 10:00:00,41.84,41.86,41.8,41.81,32500.0,27.1779,27.1909,27.1519,27.1584,32500.0
2006-09-01 10:10:00,41.83,41.86,41.8,41.84,28700.0,27.1714,27.1909,27.1519,27.1779,28700.0
2006-09-01 10:20:00,41.84,41.85,41.79,41.85,12200.0,27.1779,27.1844,27.1454,27.1844,12200.0
2006-09-01 10:30:00,41.84,41.88,41.84,41.88,27800.0,27.1779,27.2039,27.1779,27.2039,27800.0
2006-09-01 10:40:00,41.87,41.9,41.85,41.86,9400.0,27.1974,27.2169,27.1844,27.1909,9400.0
2006-09-01 10:50:00,41.86,41.91,41.8,41.8,35400.0,27.1909,27.2234,27.1519,27.1519,35400.0
2006-09-01 11:00:00,41.8,41.82,41.8,41.81,14200.0,27.1519,27.1649,27.1519,27.1584,14200.0
2006-09-01 11:10:00,41.81,41.85,41.8,41.81,16200.0,27.1584,27.1844,27.1519,27.1584,16200.0
2006-09-01 11:20:00,41.81,41.81,41.77,41.78,12300.0,27.1584,27.1584,27.1325,27.1389,12300.0
2006-09-01 11:30:00,41.77,41.78,41.71,41.71,13700.0,27.1325,27.1389,27.0935,27.0935,13700.0
2006-09-01 11:40:00,41.7,41.78,41.69,41.74,13100.0,27.087,27.1389,27.0805,27.113,13100.0
2006-09-01 11:50:00,41.75,41.76,41.72,41.72,7900.0,27.1195,27.126,27.1,27.1,7900.0
2006-09-01 12:00:00,41.72,41.72,41.66,41.66,11700.0,27.1,27.1,27.061,27.061,11700.0
2006-09-01 12:10:00,41.68,41.68,41.64,41.64,9800.0,27.074,27.074,27.048,27.048,9800.0
2006-09-01 12:20:00,41.64,41.65,41.62,41.63,6500.0,27.048,27.0545,27.035,27.0415,6500.0
2006-09-01 12:30:00,41.62,41.73,41.62,41.71,9500.0,27.035,27.1065,27.035,27.0935,9500.0
2006-09-01 12:40:00,41.71,41.73,41.69,41.7,14400.0,27.0935,27.1065,27.0805,27.087,14400.0
2006-09-01 12:50:00,41.69,41.74,41.69,41.72,8700.0,27.0805,27.113,27.0805,27.1,8700.0
2006-09-01 13:00:00,41.71,41.75,41.71,41.74,6100.0,27.0935,27.1195,27.0935,27.113,6100.0
2006-09-01 13:10:00,41.74,41.74,41.65,41.65,17000.0,27.113,27.113,27.0545,27.0545,17000.0
2006-09-01 13:20:00,41.65,41.66,41.63,41.65,10400.0,27.0545,27.061,27.0415,27.0545,10400.0
2006-09-01 13:30:00,41.64,41.71,41.64,41.71,7700.0,27.048,27.0935,27.048,27.0935,7700.0
2006-09-01 13:40:00,41.7,41.77,41.7,41.76,16100.0,27.087,27.1325,27.087,27.126,16100.0
2006-09-01 13:50:00,41.76,41.82,41.76,41.81,13200.0,27.126,27.1649,27.126,27.1584,13200.0
2006-09-01 14:00:00,41.8,41.85,41.78,41.82,18400.0,27.1519,27.1844,27.1389,27.1649,18400.0
2006-09-01 14:10:00,41.83,41.87,41.83,41.86,20000.0,27.1714,27.1974,27.1714,27.1909,20000.0
2006-09-01 14:20:00,41.87,41.87,41.77,41.77,23600.0,27.1974,27.1974,27.1325,27.1325,23600.0
2006-09-01 14:30:00,41.77,41.77,41.63,41.64,30600.0,27.1325,27.1325,27.0415,27.048,30600.0
2006-09-01 14:40:00,41.63,41.65,41.61,41.63,12800.0,27.0415,27.0545,27.0285,27.0415,12800.0
2006-09-01 14:50:00,41.63,41.69,41.63,41.69,19100.0,27.0415,27.0805,27.0415,27.0805,19100.0
2006-09-01 15:00:00,41.68,41.7,41.66,41.67,19300.0,27.074,27.087,27.061,27.0675,19300.0
2006-09-01 15:10:00,41.66,41.69,41.65,41.66,11300.0,27.061,27.0805,27.0545,27.061,11300.0
2006-09-01 15:20:00,41.65,41.69,41.65,41.68,12400.0,27.0545,27.0805,27.0545,27.074,12400.0
2006-09-01 15:30:00,41.68,41.71,41.64,41.64,19900.0,27.074,27.0935,27.048,27.048,19900.0
2006-09-01 15:40:00,41.66,41.66,41.57,41.61,32300.0,27.061,27.061,27.0025,27.0285,32300.0
2006-09-01 15:50:00,41.6,41.66,41.56,41.62,35700.0,27.022,27.061,26.996,27.035,35700.0
2006-09-05 09:30:00,41.63,41.65,41.24,41.45,35000.0,27.0415,27.0545,26.7882,26.9246,35000.0
2006-09-05 09:40:00,41.45,41.53,41.35,41.38,29000.0,26.9246,26.9766,26.8596,26.8791,29000.0
2006-09-05 09:50:00,41.37,41.48,41.36,41.46,17500.0,26.8726,26.9441,26.8661,26.9311,17500.0
2006-09-05 10:00:00,41.42,41.46,41.39,41.4,24000.0,26.9051,26.9311,26.8856,26.8921,24000.0
2006-09-05 10:10:00,41.41,41.44,41.3,41.3,18200.0,26.8986,26.9181,26.8272,26.8272,18200.0
2006-09-05 10:20:00,41.32,41.38,41.31,41.34,10800.0,26.8401,26.8791,26.8337,26.8531,10800.0
2006-09-05 10:30:00,41.33,41.43,41.31,41.4,19700.0,26.8466,26.9116,26.8337,26.8921,19700.0
2006-09-05 10:40:00,41.38,41.45,41.38,41.41,37600.0,26.8791,26.9246,26.8791,26.8986,37600.0
2006-09-05 10:50:00,41.42,41.43,41.38,41.41,10000.0,26.9051,26.9116,26.8791,26.8986,10000.0
2006-09-05 11:00:00,41.43,41.45,41.4,41.41,20500.0,26.9116,26.9246,26.8921,26.8986,20500.0
2006-09-05 11:10:00,41.42,41.44,41.4,41.42,14900.0,26.9051,26.9181,26.8921,26.9051,14900.0
2006-09-05 11:20:00,41.43,41.46,41.42,41.44,6100.0,26.9116,26.9311,26.9051,26.9181,6100.0
2006-09-05 11:30:00,41.45,41.49,41.44,41.47,10600.0,26.9246,26.9506,26.9181,26.9376,10600.0
2006-09-05 11:40:00,41.46,41.48,41.45,41.47,15700.0,26.9311,26.9441,26.9246,26.9376,15700.0
2006-09-05 11:50:00,41.48,41.48,41.38,41.38,15000.0,26.9441,26.9441,26.8791,26.8791,15000.0
2006-09-05 12:00:00,41.37,41.39,41.34,41.37,18200.0,26.8726,26.8856,26.8531,26.8726,18200.0
2006-09-05 12:10:00,41.37,41.39,41.35,41.35,17900.0,26.8726,26.8856,26.8596,26.8596,17900.0
2006-09-05 12:20:00,41.36,41.38,41.35,41.35,12800.0,26.8661,26.8791,26.8596,26.8596,12800.0
2006-09-05 12:30:00,41.35,41.38,41.35,41.35,9000.0,26.8596,26.8791,26.8596,26.8596,9000.0
2006-09-05 12:40:00,41.35,41.37,41.34,41.37,8400.0,26.8596,26.8726,26.8531,26.8726,8400.0
2006-09-05 12:50:00,41.37,41.39,41.36,41.39,5700.0,26.8726,26.8856,26.8661,26.8856,5700.0
2006-09-05 13:00:00,41.38,41.38,41.31,41.32,17300.0,26.8791,26.8791,26.8337,26.8401,17300.0
2006-09-05 13:10:00,41.3,41.31,41.29,41.31,12000.0,26.8272,26.8337,26.8207,26.8337,12000.0
2006-09-05 13:20:00,41.3,41.3,41.26,41.26,9500.0,26.8272,26.8272,26.8012,26.8012,9500.0
2006-09-05 13:30:00,41.26,41.27,41.08,41.08,37300.0,26.8012,26.8077,26.6843,26.6843,37300.0
2006-09-05 13:40:00,41.08,41.13,41.04,41.07,28000.0,26.6843,26.7167,26.6583,26.6778,28000.0
2006-09-05 13:50:00,41.07,41.07,41.01,41.03,25200.0,26.6778,26.6778,26.6388,26.6518,25200.0
2006-09-05 14:00:00,41.05,41.05,40.97,41.0,38300.0,26.6648,26.6648,26.6128,26.6323,38300.0
2006-09-05 14:10:00,41.0,41.1,40.99,41.1,27900.0,26.6323,26.6972,26.6258,26.6972,27900.0
2006-09-05 14:20:00,41.08,41.1,41.02,41.04,11600.0,26.6843,26.6972,26.6453,26.6583,11600.0
2006-09-05 14:30:00,41.04,41.06,41.01,41.05,17200.0,26.6583,26.6713,26.6388,26.6648,17200.0
2006-09-05 14:40:00,41.05,41.11,41.05,41.11,24100.0,26.6648,26.7037,26.6648,26.7037,24100.0
2006-09-05 14:50:00,41.09,41.13,41.07,41.12,22200.0,26.6907,26.7167,26.6778,26.7102,22200.0
2006-09-05 15:00:00,41.12,41.13,41.08,41.1,20600.0,26.7102,26.7167,26.6843,26.6972,20600.0
2006-09-05 15:10:00,41.09,41.12,41.08,41.12,13700.0,26.6907,26.7102,26.6843,26.7102,13700.0
2006-09-05 15:20:00,41.1,41.13,41.09,41.13,16700.0,26.6972,26.7167,26.6907,26.7167,16700.0
2006-09-05 15:30:00,41.13,41.16,41.12,41.12,20500.0,26.7167,26.7362,26.7102,26.7102,20500.0
2006-09-05 15:40:00,41.14,41.2,41.12,41.2,47900.0,26.7232,26.7622,26.7102,26.7622,47900.0
2006-09-05 15:50:00,41.19,41.32,41.19,41.27,56800.0,26.7557,26.8401,26.7557,26.8077,56800.0
2006-09-06 09:30:00,41.2,41.24,41.11,41.11,36300.0,26.7622,26.7882,26.7037,26.7037,36300.0
2006-09-06 09:40:00,41.1,41.12,40.92,40.97,45200.0,26.6972,26.7102,26.5803,26.6128,45200.0
2006-09-06 09:50:00,40.97,41.13,40.97,41.13,34800.0,26.6128,26.7167,26.6128,26.7167,34800.0
2006-09-06 10:00:00,41.12,41.16,40.97,40.98,36400.0,26.7102,26.7362,26.6128,26.6193,36400.0
2006-09-06 10:10:00,40.98,41.05,40.91,41.04,28500.0,26.6193,26.6648,26.5738,26.6583,28500.0
2006-09-06 10:20:00,41.05,41.06,40.88,40.94,26500.0,26.6648,26.6713,26.5543,26.5933,26500.0
2006-09-06 10:30:00,40.92,40.97,40.86,40.97,48400.0,26.5803,26.6128,26.5413,26.6128,48400.0
2006-09-06 10:40:00,40.95,41.0,40.91,40.92,24500.0,26.5998,26.6323,26.5738,26.5803,24500.0
2006-09-06 10:50:00,40.92,40.98,40.91,40.97,21000.0,26.5803,26.6193,26.5738,26.6128,21000.0
2006-09-06 11:00:00,40.96,40.99,40.94,40.95,14000.0,26.6063,26.6258,26.5933,26.5998,14000.0
2006-09-06 11:10:00,40.95,40.96,40.91,40.95,10800.0,26.5998,26.6063,26.5738,26.5998,10800.0
2006-09-06 11:20:00,40.95,41.01,40.95,41.01,12800.0,26.5998,26.6388,26.5998,26.6388,12800.0
2006-09-06 11:30:00,41.0,41.08,40.99,41.08,42100.0,26.6323,26.6843,26.6258,26.6843,42100.0
2006-09-06 11:40:00,41.06,41.07,41.02,41.04,18900.0,26.6713,26.6778,26.6453,26.6583,18900.0
2006-09-06 11:50:00,41.03,41.06,41.02,41.05,8200.0,26.6518,26.6713,26.6453,26.6648,8200.0
2006-09-06 12:00:00,41.06,41.07,41.03,41.04,19300.0,26.6713,26.6778,26.6518,26.6583,19300.0
2006-09-06 12:10:00,41.05,41.06,41.02,41.06,11600.0,26.6648,26.6713,26.6453,26.6713,11600.0
2006-09-06 12:20:00,41.06,41.06,40.98,40.98,22300.0,26.6713,26.6713,26.6193,26.6193,22300.0
2006-09-06 12:30:00,40.99,41.03,40.99,41.03,10300.0,26.6258,26.6518,26.6258,26.6518,10300.0
2006-09-06 12:40:00,41.02,41.03,40.97,40.97,14200.0,26.6453,26.6518,26.6128,26.6128,14200.0
2006-09-06 12:50:00,40.97,40.99,40.96,40.96,9100.0,26.6128,26.6258,26.6063,26.6063,9100.0
2006-09-06 13:00:00,40.97,40.98,40.94,40.96,12600.0,26.6128,26.6193,26.5933,26.6063,12600.0
2006-09-06 13:10:00,40.96,40.98,40.96,40.98,11600.0,26.6063,26.6193,26.6063,26.6193,11600.0
2006-09-06 13:20:00,40.98,40.98,40.93,40.93,13400.0,26.6193,26.6193,26.5868,26.5868,13400.0
2006-09-06 13:30:00,40.95,40.97,40.94,40.95,9800.0,26.5998,26.6128,26.5933,26.5998,9800.0
2006-09-06 13:40:00,40.96,40.96,40.94,40.95,10900.0,26.6063,26.6063,26.5933,26.5998,10900.0
2006-09-06 13:50:00,40.95,40.96,40.93,40.94,13300.0,26.5998,26.6063,26.5868,26.5933,13300.0
2006-09-06 14:00:00,40.93,40.95,40.89,40.91,28400.0,26.5868,26.5998,26.5608,26.5738,28400.0
2006-09-06 14:10:00,40.91,40.97,40.85,40.86,48300.0,26.5738,26.6128,26.5349,26.5413,48300.0
2006-09-06 14:20:00,40.85,40.87,40.82,40.82,62800.0,26.5349,26.5478,26.5154,26.5154,62800.0
2006-09-06 14:30:00,40.84,40.88,40.8,40.83,45700.0,26.5284,26.5543,26.5024,26.5219,45700.0
2006-09-06 14:40:00,40.85,40.88,40.84,40.87,23300.0,26.5349,26.5543,26.5284,26.5478,23300.0
2006-09-06 14:50:00,40.87,40.88,40.83,40.84,24300.0,26.5478,26.5543,26.5219,26.5284,24300.0
2006-09-06 15:00:00,40.85,40.88,40.83,40.86,48400.0,26.5349,26.5543,26.5219,26.5413,48400.0
2006-09-06 15:10:00,40.86,40.9,40.84,40.88,38000.0,26.5413,26.5673,26.5284,26.5543,38000.0
2006-09-06 15:20:00,40.88,40.9,40.86,40.86,17900.0,26.5543,26.5673,26.5413,26.5413,17900.0
2006-09-06 15:30:00,40.86,40.9,40.86,40.88,18800.0,26.5413,26.5673,26.5413,26.5543,18800.0
2006-09-06 15:40:00,40.87,40.96,40.87,40.95,18100.0,26.5478,26.6063,26.5478,26.5998,18100.0
2006-09-06 15:50:00,40.94,40.96,40.91,40.93,40700.0,26.5933,26.6063,26.5738,26.5868,40700.0
2006-09-07 09:30:00,41.0,41.18,41.0,41.05,42100.0,26.6323,26.7492,26.6323,26.6648,42100.0
2006-09-07 09:40:00,41.06,41.1,40.95,40.98,46900.0,26.6713,26.6972,26.5998,26.6193,46900.0
2006-09-07 09:50:00,40.95,41.07,40.94,41.05,43600.0,26.5998,26.6778,26.5933,26.6648,43600.0
2006-09-07 10:00:00,41.05,41.05,40.96,41.01,57200.0,26.6648,26.6648,26.6063,26.6388,57200.0
2006-09-07 10:10:00,41.02,41.11,41.0,41.09,15500.0,26.6453,26.7037,26.6323,26.6907,15500.0
2006-09-07 10:20:00,41.09,41.09,40.97,40.98,21100.0,26.6907,26.6907,26.6128,26.6193,21100.0
2006-09-07 10:30:00,40.98,40.99,40.91,40.91,30300.0,26.6193,26.6258,26.5738,26.5738,30300.0
2006-09-07 10:40:00,40.91,40.92,40.83,40.83,52200.0,26.5738,26.5803,26.5219,26.5219,52200.0
2006-09-07 10:50:00,40.85,40.87,40.81,40.82,39300.0,26.5349,26.5478,26.5089,26.5154,39300.0
2006-09-07 11:00:00,40.81,40.89,40.78,40.85,47000.0,26.5089,26.5608,26.4894,26.5349,47000.0
2006-09-07 11:10:00,40.85,40.87,40.78,40.78,22000.0,26.5349,26.5478,26.4894,26.4894,22000.0
2006-09-07 11:20:00,40.78,40.8,40.74,40.8,26800.0,26.4894,26.5024,26.4634,26.5024,26800.0
2006-09-07 11:30:00,40.79,40.8,40.74,40.74,21600.0,26.4959,26.5024,26.4634,26.4634,21600.0
2006-09-07 11:40:00,40.74,40.8,40.72,40.8,19400.0,26.4634,26.5024,26.4504,26.5024,19400.0
2006-09-07 11:50:00,40.8,40.86,40.75,40.86,27400.0,26.5024,26.5413,26.4699,26.5413,27400.0
2006-09-07 12:00:00,40.85,40.87,40.82,40.82,15200.0,26.5349,26.5478,26.5154,26.5154,15200.0
2006-09-07 12:10:00,40.83,40.83,40.74,40.77,19300.0,26.5219,26.5219,26.4634,26.4829,19300.0
2006-09-07 12:20:00,40.76,40.82,40.76,40.81,9100.0,26.4764,26.5154,26.4764,26.5089,9100.0
2006-09-07 12:30:00,40.81,40.82,40.77,40.77,14100.0,26.5089,26.5154,26.4829,26.4829,14100.0
2006-09-07 12:40:00,40.78,40.85,40.77,40.85,17300.0,26.4894,26.5349,26.4829,26.5349,17300.0
2006-09-07 12:50:00,40.84,40.85,40.8,40.85,33300.0,26.5284,26.5349,26.5024,26.5349,33300.0
2006-09-07 13:00:00,40.86,40.88,40.85,40.87,19300.0,26.5413,26.5543,26.5349,26.5478,19300.0
2006-09-07 13:10:00,40.87,40.93,40.86,40.92,15800.0,26.5478,26.5868,26.5413,26.5803,15800.0
2006-09-07 13:20:00,40.93,40.94,40.92,40.93,7200.0,26.5868,26.5933,26.5803,26.5868,7200.0
2006-09-07 13:30:00,40.93,40.97,40.91,40.96,11300.0,26.5868,26.6128,26.5738,26.6063,11300.0
2006-09-07 13:40:00,40.95,41.07,40.95,41.06,10500.0,26.5998,26.6778,26.5998,26.6713,10500.0
2006-09-07 13:50:00,41.06,41.11,41.05,41.1,11900.0,26.6713,26.7037,26.6648,26.6972,11900.0
2006-09-07 14:00:00,41.1,41.1,41.01,41.04,13100.0,26.6972,26.6972,26.6388,26.6583,13100.0
2006-09-07 14:10:00,41.02,41.02,40.99,41.0,15500.0,26.6453,26.6453,26.6258,26.6323,15500.0
2006-09-07 14:20:00,41.0,41.01,41.0,41.0,14800.0,26.6323,26.6388,26.6323,26.6323,14800.0
2006-09-07 14:30:00,41.0,41.01,40.98,40.99,63900.0,26.6323,26.6388,26.6193,26.6258,63900.0
2006-09-07 14:40:00,40.99,41.04,40.96,41.03,24600.0,26.6258,26.6583,26.6063,26.6518,24600.0
2006-09-07 14:50:00,41.03,41.11,41.02,41.1,24400.0,26.6518,26.7037,26.6453,26.6972,24400.0
2006-09-07 15:00:00,41.09,41.1,41.0,41.02,34700.0,26.6907,26.6972,26.6323,26.6453,34700.0
2006-09-07 15:10:00,41.03,41.06,41.01,41.05,28700.0,26.6518,26.6713,26.6388,26.6648,28700.0
2006-09-07 15:20:00,41.06,41.11,41.02,41.1,36500.0,26.6713,26.7037,26.6453,26.6972,36500.0
2006-09-07 15:30:00,41.09,41.11,41.03,41.04,54200.0,26.6907,26.7037,26.6518,26.6583,54200.0
2006-09-07 15:40:00,41.04,41.1,41.04,41.1,52700.0,26.6583,26.6972,26.6583,26.6972,52700.0
2006-09-07 15:50:00,41.09,41.14,41.05,41.09,51100.0,26.6907,26.7232,26.6648,26.6907,51100.0
2006-09-08 09:30:00,41.2,41.25,41.12,41.22,31300.0,26.7622,26.7947,26.7102,26.7752,31300.0
2006-09-08 09:40:00,41.23,41.24,41.18,41.18,34500.0,26.7817,26.7882,26.7492,26.7492,34500.0
2006-09-08 09:50:00,41.18,41.2,41.16,41.2,23100.0,26.7492,26.7622,26.7362,26.7622,23100.0
2006-09-08 10:00:00,41.2,41.23,41.17,41.23,16000.0,26.7622,26.7817,26.7427,26.7817,16000.0
2006-09-08 10:10:00,41.23,41.32,41.23,41.31,15500.0,26.7817,26.8401,26.7817,26.8337,15500.0
2006-09-08 10:20:00,41.34,41.34,41.24,41.3,15200.0,26.8531,26.8531,26.7882,26.8272,15200.0
2006-09-08 10:30:00,41.29,41.34,41.24,41.26,25300.0,26.8207,26.8531,26.7882,26.8012,25300.0
2006-09-08 10:40:00,41.25,41.34,41.25,41.34,14100.0,26.7947,26.8531,26.7947,26.8531,14100.0
2006-09-08 10:50:00,41.34,41.34,41.28,41.32,15700.0,26.8531,26.8531,26.8142,26.8401,15700.0
2006-09-08 11:00:00,41.31,41.4,41.31,41.35,45600.0,26.8337,26.8921,26.8337,26.8596,45600.0
2006-09-08 11:10:00,41.35,41.4,41.33,41.37,46000.0,26.8596,26.8921,26.8466,26.8726,46000.0
2006-09-08 11:20:00,41.36,41.38,41.28,41.31,19000.0,26.8661,26.8791,26.8142,26.8337,19000.0
2006-09-08 11:30:00,41.3,41.35,41.3,41.33,18800.0,26.8272,26.8596,26.8272,26.8466,18800.0
2006-09-08 11:40:00,41.33,41.36,41.32,41.36,15000.0,26.8466,26.8661,26.8401,26.8661,15000.0
2006-09-08 11:50:00,41.36,41.38,41.3,41.31,26500.0,26.8661,26.8791,26.8272,26.8337,26500.0
2006-09-08 12:00:00,41.32,41.34,41.28,41.3,24700.0,26.8401,26.8531,26.8142,26.8272,24700.0
2006-09-08 12:10:00,41.31,41.32,41.27,41.3,11000.0,26.8337,26.8401,26.8077,26.8272,11000.0
2006-09-08 12:20:00,41.3,41.33,41.29,41.29,13900.0,26.8272,26.8466,26.8207,26.8207,13900.0
2006-09-08 12:30:00,41.29,41.34,41.28,41.33,22300.0,26.8207,26.8531,26.8142,26.8466,22300.0
2006-09-08 12:40:00,41.32,41.36,41.32,41.33,9400.0,26.8401,26.8661,26.8401,26.8466,9400.0
2006-09-08 12:50:00,41.33,41.35,41.32,41.33,11100.0,26.8466,26.8596,26.8401,26.8466,11100.0
2006-09-08 13:00:00,41.33,41.34,41.3,41.31,38200.0,26.8466,26.8531,26.8272,26.8337,38200.0
2006-09-08 13:10:00,41.31,41.34,41.29,41.32,16000.0,26.8337,26.8531,26.8207,26.8401,16000.0
2006-09-08 13:20:00,41.32,41.34,41.31,41.33,22400.0,26.8401,26.8531,26.8337,26.8466,22400.0
2006-09-08 13:30:00,41.32,41.35,41.29,41.35,28000.0,26.8401,26.8596,26.8207,26.8596,28000.0
2006-09-08 13:40:00,41.32,41.35,41.25,41.26,18100.0,26.8401,26.8596,26.7947,26.8012,18100.0
2006-09-08 13:50:00,41.26,41.33,41.25,41.33,17200.0,26.8012,26.8466,26.7947,26.8466,17200.0
2006-09-08 14:00:00,41.33,41.35,41.25,41.26,28800.0,26.8466,26.8596,26.7947,26.8012,28800.0
2006-09-08 14:10:00,41.26,41.27,41.22,41.22,38000.0,26.8012,26.8077,26.7752,26.7752,38000.0
2006-09-08 14:20:00,41.22,41.3,41.21,41.28,18900.0,26.7752,26.8272,26.7687,26.8142,18900.0
2006-09-08 14:30:00,41.29,41.32,41.27,41.27,16500.0,26.8207,26.8401,26.8077,26.8077,16500.0
2006-09-08 14:40:00,41.29,41.3,41.26,41.29,14800.0,26.8207,26.8272,26.8012,26.8207,14800.0
2006-09-08 14:50:00,41.29,41.29,41.23,41.28,24100.0,26.8207,26.8207,26.7817,26.8142,24100.0
2006-09-08 15:00:00,41.27,41.3,41.26,41.3,30900.0,26.8077,26.8272,26.8012,26.8272,30900.0
2006-09-08 15:10:00,41.29,41.31,41.26,41.27,27300.0,26.8207,26.8337,26.8012,26.8077,27300.0
2006-09-08 15:20:00,41.27,41.29,41.22,41.22,24700.0,26.8077,26.8207,26.7752,26.7752,24700.0
2006-09-08 15:30:00,41.22,41.26,41.22,41.26,29800.0,26.7752,26.8012,26.7752,26.8012,29800.0
2006-09-08 15:40:00,41.25,41.3,41.24,41.3,29300.0,26.7947,26.8272,26.7882,26.8272,29300.0
2006-09-08 15:50:00,41.29,41.32,41.27,41.29,63700.0,26.8207,26.8401,26.8077,26.8207,63700.0
2006-09-11 09:30:00,41.3,41.45,41.28,41.41,16700.0,26.8272,26.9246,26.8142,26.8986,16700.0
2006-09-11 09:40:00,41.38,41.38,41.24,41.3,17800.0,26.8791,26.8791,26.7882,26.8272,17800.0
2006-09-11 09:50:00,41.25,41.3,41.17,41.3,21100.0,26.7947,26.8272,26.7427,26.8272,21100.0
2006-09-11 10:00:00,41.3,41.37,41.27,41.34,12300.0,26.8272,26.8726,26.8077,26.8531,12300.0
2006-09-11 10:10:00,41.34,41.4,41.32,41.39,11900.0,26.8531,26.8921,26.8401,26.8856,11900.0
2006-09-11 10:20:00,41.39,41.46,41.39,41.43,18700.0,26.8856,26.9311,26.8856,26.9116,18700.0
2006-09-11 10:30:00,41.42,41.48,41.42,41.43,14700.0,26.9051,26.9441,26.9051,26.9116,14700.0
2006-09-11 10:40:00,41.42,41.45,41.41,41.45,7000.0,26.9051,26.9246,26.8986,26.9246,7000.0
2006-09-11 10:50:00,41.43,41.47,41.43,41.46,8000.0,26.9116,26.9376,26.9116,26.9311,8000.0
2006-09-11 11:00:00,41.44,41.46,41.41,41.44,26500.0,26.9181,26.9311,26.8986,26.9181,26500.0
2006-09-11 11:10:00,41.45,41.49,41.43,41.49,20500.0,26.9246,26.9506,26.9116,26.9506,20500.0
2006-09-11 11:20:00,41.48,41.5,41.44,41.46,17600.0,26.9441,26.9571,26.9181,26.9311,17600.0
2006-09-11 11:30:00,41.46,41.49,41.44,41.45,39800.0,26.9311,26.9506,26.9181,26.9246,39800.0
2006-09-11 11:40:00,41.45,41.47,41.44,41.47,12300.0,26.9246,26.9376,26.9181,26.9376,12300.0
2006-09-11 11:50:00,41.46,41.48,41.46,41.48,3600.0,26.9311,26.9441,26.9311,26.9441,3600.0
2006-09-11 12:00:00,41.47,41.5,41.46,41.48,18300.0,26.9376,26.9571,26.9311,26.9441,18300.0
2006-09-11 12:10:00,41.48,41.57,41.48,41.57,12500.0,26.9441,27.0025,26.9441,27.0025,12500.0
2006-09-11 12:20:00,41.55,41.59,41.55,41.56,12800.0,26.9895,27.0155,26.9895,26.996,12800.0
2006-09-11 12:30:00,41.57,41.59,41.55,41.59,23400.0,27.0025,27.0155,26.9895,27.0155,23400.0
2006-09-11 12:40:00,41.57,41.6,41.55,41.55,21400.0,27.0025,27.022,26.9895,26.9895,21400.0
2006-09-11 12:50:00,41.52,41.54,41.42,41.45,36700.0,26.9701,26.9831,26.9051,26.9246,36700.0
2006-09-11 13:00:00,41.43,41.46,41.4,41.43,34300.0,26.9116,26.9311,26.8921,26.9116,34300.0
2006-09-11 13:10:00,41.43,41.45,41.39,41.41,23900.0,26.9116,26.9246,26.8856,26.8986,23900.0
2006-09-11 13:20:00,41.42,41.48,41.41,41.48,21500.0,26.9051,26.9441,26.8986,26.9441,21500.0
2006-09-11 13:30:00,41.48,41.49,41.44,41.48,17500.0,26.9441,26.9506,26.9181,26.9441,17500.0
2006-09-11 13:40:00,41.49,41.49,41.4,41.42,29100.0,26.9506,26.9506,26.8921,26.9051,29100.0
2006-09-11 13:50:00,41.42,41.44,41.39,41.43,31200.0,26.9051,26.9181,26.8856,26.9116,31200.0
2006-09-11 14:00:00,41.43,41.47,41.43,41.44,27200.0,26.9116,26.9376,26.9116,26.9181,27200.0
2006-09-11 14:10:00,41.43,41.45,41.39,41.39,25800.0,26.9116,26.9246,26.8856,26.8856,25800.0
2006-09-11 14:20:00,41.4,41.4,41.36,41.39,22800.0,26.8921,26.8921,26.8661,26.8856,22800.0
2006-09-11 14:30:00,41.4,41.41,41.36,41.36,22900.0,26.8921,26.8986,26.8661,26.8661,22900.0
2006-09-11 14:40:00,41.37,41.39,41.33,41.35,20900.0,26.8726,26.8856,26.8466,26.8596,20900.0
2006-09-11 14:50:00,41.35,41.36,41.3,41.33,45900.0,26.8596,26.8661,26.8272,26.8466,45900.0
2006-09-11 15:00:00,41.33,41.36,41.32,41.35,36700.0,26.8466,26.8661,26.8401,26.8596,36700.0
2006-09-11 15:10:00,41.36,41.37,41.28,41.29,19100.0,26.8661,26.8726,26.8142,26.8207,19100.0
2006-09-11 15:20:00,41.27,41.29,41.19,41.19,25900.0,26.8077,26.8207,26.7557,26.7557,25900.0
2006-09-11 15:30:00,41.19,41.26,41.17,41.21,34100.0,26.7557,26.8012,26.7427,26.7687,34100.0
2006-09-11 15:40:00,41.22,41.27,41.2,41.25,20800.0,26.7752,26.8077,26.7622,26.7947,20800.0
2006-09-11 15:50:00,41.24,41.28,41.23,41.25,27000.0,26.7882,26.8142,26.7817,26.7947,27000.0
2006-09-12 09:30:00,41.32,41.32,41.18,41.18,19500.0,26.8401,26.8401,26.7492,26.7492,19500.0
2006-09-12 09:40:00,41.18,41.18,41.05,41.06,21700.0,26.7492,26.7492,26.6648,26.6713,21700.0
2006-09-12 09:50:00,41.07,41.07,40.98,40.99,30800.0,26.6778,26.6778,26.6193,26.6258,30800.0
2006-09-12 10:00:00,40.98,41.17,40.98,41.05,26400.0,26.6193,26.7427,26.6193,26.6648,26400.0
2006-09-12 10:10:00,41.05,41.05,40.89,40.9,28700.0,26.6648,26.6648,26.5608,26.5673,28700.0
2006-09-12 10:20:00,40.91,40.98,40.85,40.98,51800.0,26.5738,26.6193,26.5349,26.6193,51800.0
2006-09-12 10:30:00,40.99,40.99,40.92,40.95,38200.0,26.6258,26.6258,26.5803,26.5998,38200.0
2006-09-12 10:40:00,40.96,41.0,40.94,40.94,37900.0,26.6063,26.6323,26.5933,26.5933,37900.0
2006-09-12 10:50:00,40.94,40.98,40.94,40.98,29500.0,26.5933,26.6193,26.5933,26.6193,29500.0
2006-09-12 11:00:00,40.96,41.04,40.96,40.98,23100.0,26.6063,26.6583,26.6063,26.6193,23100.0
2006-09-12 11:10:00,40.98,41.04,40.97,41.0,22900.0,26.6193,26.6583,26.6128,26.6323,22900.0
2006-09-12 11:20:00,41.0,41.02,40.97,40.97,26400.0,26.6323,26.6453,26.6128,26.6128,26400.0
2006-09-12 11:30:00,40.97,41.02,40.96,40.98,23900.0,26.6128,26.6453,26.6063,26.6193,23900.0
2006-09-12 11:40:00,40.99,40.99,40.91,40.92,37100.0,26.6258,26.6258,26.5738,26.5803,37100.0
2006-09-12 11:50:00,40.92,40.93,40.91,40.91,14100.0,26.5803,26.5868,26.5738,26.5738,14100.0
2006-09-12 12:00:00,40.92,40.96,40.9,40.96,36400.0,26.5803,26.6063,26.5673,26.6063,36400.0
2006-09-12 12:10:00,40.98,41.03,40.96,41.03,6700.0,26.6193,26.6518,26.6063,26.6518,6700.0
2006-09-12 12:20:00,41.03,41.03,41.0,41.0,12300.0,26.6518,26.6518,26.6323,26.6323,12300.0
2006-09-12 12:30:00,41.0,41.01,40.97,41.01,12200.0,26.6323,26.6388,26.6128,26.6388,12200.0
2006-09-12 12:40:00,41.0,41.03,40.96,40.96,21100.0,26.6323,26.6518,26.6063,26.6063,21100.0
2006-09-12 12:50:00,40.96,41.0,40.93,40.99,33900.0,26.6063,26.6323,26.5868,26.6258,33900.0
2006-09-12 13:00:00,40.99,41.02,40.98,40.99,21200.0,26.6258,26.6453,26.6193,26.6258,21200.0
2006-09-12 13:10:00,40.99,41.01,40.97,40.97,16200.0,26.6258,26.6388,26.6128,26.6128,16200.0
2006-09-12 13:20:00,40.97,41.02,40.96,40.99,39100.0,26.6128,26.6453,26.6063,26.6258,39100.0
2006-09-12 13:30:00,40.98,41.03,40.98,41.0,29900.0,26.6193,26.6518,26.6193,26.6323,29900.0
2006-09-12 13:40:00,40.99,41.06,40.99,41.05,14700.0,26.6258,26.6713,26.6258,26.6648,14700.0
2006-09-12 13:50:00,41.06,41.06,41.04,41.05,10800.0,26.6713,26.6713,26.6583,26.6648,10800.0
2006-09-12 14:00:00,41.05,41.05,41.01,41.01,6800.0,26.6648,26.6648,26.6388,26.6388,6800.0
2006-09-12 14:10:00,41.02,41.03,41.0,41.0,98100.0,26.6453,26.6518,26.6323,26.6323,98100.0
2006-09-12 14:20:00,40.99,40.99,40.96,40.99,15400.0,26.6258,26.6258,26.6063,26.6258,15400.0
2006-09-12 14:30:00,41.0,41.03,40.99,40.99,14700.0,26.6323,26.6518,26.6258,26.6258,14700.0
2006-09-12 14:40:00,40.99,40.99,40.89,40.89,31200.0,26.6258,26.6258,26.5608,26.5608,31200.0
2006-09-12 14:50:00,40.89,40.92,40.86,40.91,37200.0,26.5608,26.5803,26.5413,26.5738,37200.0
2006-09-12 15:00:00,40.9,40.95,40.9,40.93,23000.0,26.5673,26.5998,26.5673,26.5868,23000.0
2006-09-12 15:10:00,40.93,40.94,40.9,40.92,19500.0,26.5868,26.5933,26.5673,26.5803,19500.0
2006-09-12 15:20:00,40.91,40.93,40.88,40.89,29300.0,26.5738,26.5868,26.5543,26.5608,29300.0
2006-09-12 15:30:00,40.9,40.92,40.86,40.87,109100.0,26.5673,26.5803,26.5413,26.5478,109100.0
2006-09-12 15:40:00,40.87,40.95,40.87,40.93,24800.0,26.5478,26.5998,26.5478,26.5868,24800.0
2006-09-12 15:50:00,40.95,40.98,40.94,40.97,28400.0,26.5998,26.6193,26.5933,26.6128,28400.0
2006-09-13 09:30:00,40.91,41.09,40.91,41.01,30100.0,26.5738,26.6907,26.5738,26.6388,30100.0
2006-09-13 09:40:00,41.0,41.06,41.0,41.01,30700.0,26.6323,26.6713,26.6323,26.6388,30700.0
2006-09-13 09:50:00,41.0,41.02,40.9,40.91,173400.0,26.6323,26.6453,26.5673,26.5738,173400.0
2006-09-13 10:00:00,40.91,41.01,40.9,40.98,82300.0,26.5738,26.6388,26.5673,26.6193,82300.0
2006-09-13 10:10:00,40.98,41.07,40.96,40.99,33500.0,26.6193,26.6778,26.6063,26.6258,33500.0
2006-09-13 10:20:00,41.02,41.06,41.02,41.05,26200.0,26.6453,26.6713,26.6453,26.6648,26200.0
2006-09-13 10:30:00,41.04,41.17,40.99,41.17,34900.0,26.6583,26.7427,26.6258,26.7427,34900.0
2006-09-13 10:40:00,41.17,41.28,41.17,41.23,35000.0,26.7427,26.8142,26.7427,26.7817,35000.0
2006-09-13 10:50:00,41.22,41.28,41.18,41.23,61800.0,26.7752,26.8142,26.7492,26.7817,61800.0
2006-09-13 11:00:00,41.22,41.32,41.22,41.32,24500.0,26.7752,26.8401,26.7752,26.8401,24500.0
2006-09-13 11:10:00,41.33,41.34,41.28,41.33,17000.0,26.8466,26.8531,26.8142,26.8466,17000.0
2006-09-13 11:20:00,41.33,41.36,41.28,41.29,15900.0,26.8466,26.8661,26.8142,26.8207,15900.0
2006-09-13 11:30:00,41.28,41.33,41.28,41.31,82300.0,26.8142,26.8466,26.8142,26.8337,82300.0
2006-09-13 11:40:00,41.3,41.39,41.3,41.37,16500.0,26.8272,26.8856,26.8272,26.8726,16500.0
2006-09-13 11:50:00,41.37,41.39,41.34,41.35,23600.0,26.8726,26.8856,26.8531,26.8596,23600.0
2006-09-13 12:00:00,41.35,41.36,41.3,41.34,29200.0,26.8596,26.8661,26.8272,26.8531,29200.0
2006-09-13 12:10:00,41.34,41.34,41.3,41.3,9300.0,26.8531,26.8531,26.8272,26.8272,9300.0
2006-09-13 12:20:00,41.31,41.38,41.31,41.35,15600.0,26.8337,26.8791,26.8337,26.8596,15600.0
2006-09-13 12:30:00,41.35,41.38,41.34,41.34,15500.0,26.8596,26.8791,26.8531,26.8531,15500.0
2006-09-13 12:40:00,41.34,41.36,41.3,41.32,11400.0,26.8531,26.8661,26.8272,26.8401,11400.0
2006-09-13 12:50:00,41.32,41.34,41.27,41.27,18000.0,26.8401,26.8531,26.8077,26.8077,18000.0
2006-09-13 13:00:00,41.3,41.3,41.24,41.26,32800.0,26.8272,26.8272,26.7882,26.8012,32800.0
2006-09-13 13:10:00,41.25,41.25,41.17,41.18,16600.0,26.7947,26.7947,26.7427,26.7492,16600.0
2006-09-13 13:20:00,41.18,41.21,41.15,41.16,19900.0,26.7492,26.7687,26.7297,26.7362,19900.0
2006-09-13 13:30:00,41.16,41.25,41.14,41.25,13800.0,26.7362,26.7947,26.7232,26.7947,13800.0
2006-09-13 13:40:00,41.26,41.29,41.25,41.28,14900.0,26.8012,26.8207,26.7947,26.8142,14900.0
2006-09-13 13:50:00,41.29,41.34,41.28,41.34,20000.0,26.8207,26.8531,26.8142,26.8531,20000.0
2006-09-13 14:00:00,41.35,41.39,41.33,41.35,31800.0,26.8596,26.8856,26.8466,26.8596,31800.0
2006-09-13 14:10:00,41.33,41.37,41.33,41.37,12100.0,26.8466,26.8726,26.8466,26.8726,12100.0
2006-09-13 14:20:00,41.36,41.43,41.35,41.41,32000.0,26.8661,26.9116,26.8596,26.8986,32000.0
2006-09-13 14:30:00,41.41,41.46,41.41,41.41,24500.0,26.8986,26.9311,26.8986,26.8986,24500.0
2006-09-13 14:40:00,41.44,41.47,41.41,41.44,23800.0,26.9181,26.9376,26.8986,26.9181,23800.0
2006-09-13 14:50:00,41.45,41.49,41.43,41.48,23700.0,26.9246,26.9506,26.9116,26.9441,23700.0
2006-09-13 15:00:00,41.47,41.5,41.46,41.48,43600.0,26.9376,26.9571,26.9311,26.9441,43600.0
2006-09-13 15:10:00,41.47,41.5,41.47,41.49,38500.0,26.9376,26.9571,26.9376,26.9506,38500.0
2006-09-13 15:20:00,41.48,41.49,41.42,41.46,30800.0,26.9441,26.9506,26.9051,26.9311,30800.0
2006-09-13 15:30:00,41.48,41.48,41.42,41.45,24700.0,26.9441,26.9441,26.9051,26.9246,24700.0
2006-09-13 15:40:00,41.45,41.48,41.43,41.48,23700.0,26.9246,26.9441,26.9116,26.9441,23700.0
2006-09-13 15:50:00,41.48,41.48,41.44,41.45,37000.0,26.9441,26.9441,26.9181,26.9246,37000.0
2006-09-14 09:30:00,41.41,41.78,41.41,41.66,51500.0,26.8986,27.1389,26.8986,27.061,51500.0
2006-09-14 09:40:00,41.66,41.67,41.54,41.58,19100.0,27.061,27.0675,26.9831,27.009,19100.0
2006-09-14 09:50:00,41.6,41.6,41.46,41.46,25600.0,27.022,27.022,26.9311,26.9311,25600.0
2006-09-14 10:00:00,41.46,41.46,41.26,41.42,53400.0,26.9311,26.9311,26.8012,26.9051,53400.0
2006-09-14 10:10:00,41.43,41.46,41.39,41.41,10400.0,26.9116,26.9311,26.8856,26.8986,10400.0
2006-09-14 10:20:00,41.4,41.41,41.3,41.31,14900.0,26.8921,26.8986,26.8272,26.8337,14900.0
2006-09-14 10:30:00,41.32,41.33,41.25,41.32,11400.0,26.8401,26.8466,26.7947,26.8401,11400.0
2006-09-14 10:40:00,41.32,41.35,41.3,41.3,10500.0,26.8401,26.8596,26.8272,26.8272,10500.0
2006-09-14 10:50:00,41.31,41.31,41.22,41.22,23900.0,26.8337,26.8337,26.7752,26.7752,23900.0
2006-09-14 11:00:00,41.22,41.25,41.21,41.23,9500.0,26.7752,26.7947,26.7687,26.7817,9500.0
2006-09-14 11:10:00,41.22,41.26,41.2,41.21,10500.0,26.7752,26.8012,26.7622,26.7687,10500.0
2006-09-14 11:20:00,41.19,41.22,41.16,41.17,14300.0,26.7557,26.7752,26.7362,26.7427,14300.0
2006-09-14 11:30:00,41.15,41.24,41.14,41.22,15200.0,26.7297,26.7882,26.7232,26.7752,15200.0
2006-09-14 11:40:00,41.21,41.28,41.21,41.28,15500.0,26.7687,26.8142,26.7687,26.8142,15500.0
2006-09-14 11:50:00,41.29,41.3,41.26,41.29,16900.0,26.8207,26.8272,26.8012,26.8207,16900.0
2006-09-14 12:00:00,41.29,41.3,41.24,41.26,6000.0,26.8207,26.8272,26.7882,26.8012,6000.0
2006-09-14 12:10:00,41.27,41.28,41.24,41.26,8400.0,26.8077,26.8142,26.7882,26.8012,8400.0
2006-09-14 12:20:00,41.25,41.34,41.25,41.33,12000.0,26.7947,26.8531,26.7947,26.8466,12000.0
2006-09-14 12:30:00,41.32,41.32,41.3,41.32,6200.0,26.8401,26.8401,26.8272,26.8401,6200.0
2006-09-14 12:40:00,41.32,41.32,41.29,41.3,6000.0,26.8401,26.8401,26.8207,26.8272,6000.0
2006-09-14 12:50:00,41.3,41.32,41.28,41.28,7500.0,26.8272,26.8401,26.8142,26.8142,7500.0
2006-09-14 13:00:00,41.28,41.3,41.27,41.29,14700.0,26.8142,26.8272,26.8077,26.8207,14700.0
2006-09-14 13:10:00,41.28,41.33,41.28,41.3,3600.0,26.8142,26.8466,26.8142,26.8272,3600.0
2006-09-14 13:20:00,41.3,41.33,41.29,41.31,3800.0,26.8272,26.8466,26.8207,26.8337,3800.0
2006-09-14 13:30:00,41.33,41.35,41.29,41.29,8100.0,26.8466,26.8596,26.8207,26.8207,8100.0
2006-09-14 13:40:00,41.29,41.31,41.27,41.31,14800.0,26.8207,26.8337,26.8077,26.8337,14800.0
2006-09-14 13:50:00,41.3,41.33,41.28,41.3,8100.0,26.8272,26.8466,26.8142,26.8272,8100.0
2006-09-14 14:00:00,41.3,41.3,41.25,41.27,21000.0,26.8272,26.8272,26.7947,26.8077,21000.0
2006-09-14 14:10:00,41.28,41.3,41.26,41.3,7800.0,26.8142,26.8272,26.8012,26.8272,7800.0
2006-09-14 14:20:00,41.28,41.29,41.22,41.22,14000.0,26.8142,26.8207,26.7752,26.7752,14000.0
2006-09-14 14:30:00,41.22,41.26,41.2,41.2,13200.0,26.7752,26.8012,26.7622,26.7622,13200.0
2006-09-14 14:40:00,41.19,41.21,41.15,41.15,16300.0,26.7557,26.7687,26.7297,26.7297,16300.0
2006-09-14 14:50:00,41.15,41.18,41.1,41.1,10000.0,26.7297,26.7492,26.6972,26.6972,10000.0
2006-09-14 15:00:00,41.11,41.11,41.06,41.08,20300.0,26.7037,26.7037,26.6713,26.6843,20300.0
2006-09-14 15:10:00,41.07,41.11,41.04,41.11,16500.0,26.6778,26.7037,26.6583,26.7037,16500.0
2006-09-14 15:20:00,41.11,41.12,41.09,41.1,13500.0,26.7037,26.7102,26.6907,26.6972,13500.0
2006-09-14 15:30:00,41.1,41.12,41.07,41.12,21500.0,26.6972,26.7102,26.6778,26.7102,21500.0
2006-09-14 15:40:00,41.12,41.16,41.11,41.16,14700.0,26.7102,26.7362,26.7037,26.7362,14700.0
2006-09-14 15:50:00,41.16,41.22,41.12,41.12,51000.0,26.7362,26.7752,26.7102,26.7102,51000.0
2006-09-15 09:30:00,41.35,41.5,41.25,41.36,271400.0,26.8596,26.9571,26.7947,26.8661,271400.0
2006-09-15 09:40:00,41.34,41.6,41.34,41.54,32300.0,26.8531,27.022,26.8531,26.9831,32300.0
2006-09-15 09:50:00,41.55,41.56,41.38,41.38,20500.0,26.9895,26.996,26.8791,26.8791,20500.0
2006-09-15 10:00:00,41.39,41.4,41.3,41.35,11100.0,26.8856,26.8921,26.8272,26.8596,11100.0
2006-09-15 10:10:00,41.36,41.48,41.34,41.43,17500.0,26.8661,26.9441,26.8531,26.9116,17500.0
2006-09-15 10:20:00,41.42,41.43,41.33,41.33,14900.0,26.9051,26.9116,26.8466,26.8466,14900.0
2006-09-15 10:30:00,41.36,41.48,41.36,41.44,24400.0,26.8661,26.9441,26.8661,26.9181,24400.0
2006-09-15 10:40:00,41.44,41.44,41.27,41.27,23600.0,26.9181,26.9181,26.8077,26.8077,23600.0
2006-09-15 10:50:00,41.27,41.33,41.27,41.27,19800.0,26.8077,26.8466,26.8077,26.8077,19800.0
2006-09-15 11:00:00,41.27,41.29,41.23,41.24,9900.0,26.8077,26.8207,26.7817,26.7882,9900.0
2006-09-15 11:10:00,41.24,41.31,41.24,41.27,16500.0,26.7882,26.8337,26.7882,26.8077,16500.0
2006-09-15 11:20:00,41.27,41.3,41.25,41.3,9000.0,26.8077,26.8272,26.7947,26.8272,9000.0
2006-09-15 11:30:00,41.3,41.3,41.2,41.2,12900.0,26.8272,26.8272,26.7622,26.7622,12900.0
2006-09-15 11:40:00,41.22,41.22,41.17,41.2,7500.0,26.7752,26.7752,26.7427,26.7622,7500.0
2006-09-15 11:50:00,41.2,41.29,41.19,41.26,12200.0,26.7622,26.8207,26.7557,26.8012,12200.0
2006-09-15 12:00:00,41.27,41.34,41.26,41.33,65000.0,26.8077,26.8531,26.8012,26.8466,65000.0
2006-09-15 12:10:00,41.32,41.41,41.32,41.38,18800.0,26.8401,26.8986,26.8401,26.8791,18800.0
2006-09-15 12:20:00,41.38,41.38,41.3,41.3,23300.0,26.8791,26.8791,26.8272,26.8272,23300.0
2006-09-15 12:30:00,41.3,41.33,41.23,41.32,25800.0,26.8272,26.8466,26.7817,26.8401,25800.0
2006-09-15 12:40:00,41.31,41.37,41.29,41.33,27500.0,26.8337,26.8726,26.8207,26.8466,27500.0
2006-09-15 12:50:00,41.34,41.35,41.26,41.26,23800.0,26.8531,26.8596,26.8012,26.8012,23800.0
2006-09-15 13:00:00,41.27,41.31,41.26,41.3,9900.0,26.8077,26.8337,26.8012,26.8272,9900.0
2006-09-15 13:10:00,41.3,41.31,41.28,41.3,7300.0,26.8272,26.8337,26.8142,26.8272,7300.0
2006-09-15 13:20:00,41.3,41.35,41.3,41.3,11700.0,26.8272,26.8596,26.8272,26.8272,11700.0
2006-09-15 13:30:00,41.31,41.35,41.3,41.32,9200.0,26.8337,26.8596,26.8272,26.8401,9200.0
2006-09-15 13:40:00,41.33,41.35,41.3,41.3,9500.0,26.8466,26.8596,26.8272,26.8272,9500.0
2006-09-15 13:50:00,41.3,41.31,41.27,41.29,15400.0,26.8272,26.8337,26.8077,26.8207,15400.0
2006-09-15 14:00:00,41.28,41.3,41.27,41.28,10600.0,26.8142,26.8272,26.8077,26.8142,10600.0
2006-09-15 14:10:00,41.27,41.31,41.26,41.3,18200.0,26.8077,26.8337,26.8012,26.8272,18200.0
2006-09-15 14:20:00,41.3,41.3,41.26,41.26,36600.0,26.8272,26.8272,26.8012,26.8012,36600.0
2006-09-15 14:30:00,41.27,41.27,41.25,41.27,24900.0,26.8077,26.8077,26.7947,26.8077,24900.0
2006-09-15 14:40:00,41.27,41.27,41.21,41.22,20700.0,26.8077,26.8077,26.7687,26.7752,20700.0
2006-09-15 14:50:00,41.22,41.24,41.19,41.19,17900.0,26.7752,26.7882,26.7557,26.7557,17900.0
2006-09-15 15:00:00,41.19,41.2,41.15,41.16,20300.0,26.7557,26.7622,26.7297,26.7362,20300.0
2006-09-15 15:10:00,41.15,41.22,41.15,41.21,15900.0,26.7297,26.7752,26.7297,26.7687,15900.0
2006-09-15 15:20:00,41.21,41.27,41.2,41.26,32000.0,26.7687,26.8077,26.7622,26.8012,32000.0
2006-09-15 15:30:00,41.27,41.3,41.26,41.29,23200.0,26.8077,26.8272,26.8012,26.8207,23200.0
2006-09-15 15:40:00,41.29,41.33,41.28,41.3,28200.0,26.8207,26.8466,26.8142,26.8272,28200.0
2006-09-15 15:50:00,41.3,41.32,41.3,41.32,29100.0,26.8272,26.8401,26.8272,26.8401,29100.0
2006-09-18 09:30:00,41.19,41.23,41.1,41.11,32000.0,26.7557,26.7817,26.6972,26.7037,32000.0
2006-09-18 09:40:00,41.1,41.19,41.0,41.02,21300.0,26.6972,26.7557,26.6323,26.6453,21300.0
2006-09-18 09:50:00,41.02,41.23,41.01,41.22,20300.0,26.6453,26.7817,26.6388,26.7752,20300.0
2006-09-18 10:00:00,41.21,41.31,41.2,41.25,15900.0,26.7687,26.8337,26.7622,26.7947,15900.0
2006-09-18 10:10:00,41.27,41.27,41.12,41.12,18900.0,26.8077,26.8077,26.7102,26.7102,18900.0
2006-09-18 10:20:00,41.12,41.15,41.05,41.1,27700.0,26.7102,26.7297,26.6648,26.6972,27700.0
2006-09-18 10:30:00,41.11,41.17,41.09,41.16,14200.0,26.7037,26.7427,26.6907,26.7362,14200.0
2006-09-18 10:40:00,41.16,41.2,41.13,41.16,19100.0,26.7362,26.7622,26.7167,26.7362,19100.0
2006-09-18 10:50:00,41.14,41.15,41.0,41.0,18000.0,26.7232,26.7297,26.6323,26.6323,18000.0
2006-09-18 11:00:00,41.0,41.0,40.85,40.86,18900.0,26.6323,26.6323,26.5349,26.5413,18900.0
2006-09-18 11:10:00,40.88,40.91,40.86,40.9,13800.0,26.5543,26.5738,26.5413,26.5673,13800.0
2006-09-18 11:20:00,40.91,40.95,40.89,40.94,17800.0,26.5738,26.5998,26.5608,26.5933,17800.0
2006-09-18 11:30:00,40.96,40.98,40.93,40.94,19600.0,26.6063,26.6193,26.5868,26.5933,19600.0
2006-09-18 11:40:00,40.94,40.94,40.9,40.9,18900.0,26.5933,26.5933,26.5673,26.5673,18900.0
2006-09-18 11:50:00,40.9,40.93,40.9,40.91,5900.0,26.5673,26.5868,26.5673,26.5738,5900.0
2006-09-18 12:00:00,40.92,40.94,40.9,40.9,8300.0,26.5803,26.5933,26.5673,26.5673,8300.0
2006-09-18 12:10:00,40.9,40.9,40.86,40.86,14500.0,26.5673,26.5673,26.5413,26.5413,14500.0
2006-09-18 12:20:00,40.88,40.88,40.84,40.87,10500.0,26.5543,26.5543,26.5284,26.5478,10500.0
2006-09-18 12:30:00,40.87,40.88,40.85,40.85,7400.0,26.5478,26.5543,26.5349,26.5349,7400.0
2006-09-18 12:40:00,40.86,40.87,40.84,40.85,11300.0,26.5413,26.5478,26.5284,26.5349,11300.0
2006-09-18 12:50:00,40.85,40.91,40.84,40.9,12500.0,26.5349,26.5738,26.5284,26.5673,12500.0
2006-09-18 13:00:00,40.89,40.9,40.88,40.88,10200.0,26.5608,26.5673,26.5543,26.5543,10200.0
2006-09-18 13:10:00,40.88,40.89,40.83,40.83,13400.0,26.5543,26.5608,26.5219,26.5219,13400.0
2006-09-18 13:20:00,40.85,40.89,40.85,40.89,11300.0,26.5349,26.5608,26.5349,26.5608,11300.0
2006-09-18 13:30:00,40.9,40.92,40.87,40.9,17900.0,26.5673,26.5803,26.5478,26.5673,17900.0
2006-09-18 13:40:00,40.88,40.91,40.83,40.86,22600.0,26.5543,26.5738,26.5219,26.5413,22600.0
2006-09-18 13:50:00,40.85,40.87,40.77,40.79,22400.0,26.5349,26.5478,26.4829,26.4959,22400.0
2006-09-18 14:00:00,40.78,40.83,40.76,40.82,10400.0,26.4894,26.5219,26.4764,26.5154,10400.0
2006-09-18 14:10:00,40.83,40.89,40.82,40.88,12400.0,26.5219,26.5608,26.5154,26.5543,12400.0
2006-09-18 14:20:00,40.87,40.89,40.87,40.87,8100.0,26.5478,26.5608,26.5478,26.5478,8100.0
2006-09-18 14:30:00,40.86,40.86,40.8,40.82,9400.0,26.5413,26.5413,26.5024,26.5154,9400.0
2006-09-18 14:40:00,40.8,40.87,40.79,40.82,17300.0,26.5024,26.5478,26.4959,26.5154,17300.0
2006-09-18 14:50:00,40.83,40.83,40.79,40.79,8700.0,26.5219,26.5219,26.4959,26.4959,8700.0
2006-09-18 15:00:00,40.8,40.82,40.79,40.79,15200.0,26.5024,26.5154,26.4959,26.4959,15200.0
2006-09-18 15:10:00,40.8,40.8,40.72,40.74,19300.0,26.5024,26.5024,26.4504,26.4634,19300.0
2006-09-18 15:20:00,40.74,40.81,40.72,40.81,24400.0,26.4634,26.5089,26.4504,26.5089,24400.0
2006-09-18 15:30:00,40.81,40.87,40.79,40.85,28900.0,26.5089,26.5478,26.4959,26.5349,28900.0
2006-09-18 15:40:00,40.84,40.89,40.83,40.89,41100.0,26.5284,26.5608,26.5219,26.5608,41100.0
2006-09-18 15:50:00,40.89,40.9,40.85,40.86,16300.0,26.5608,26.5673,26.5349,26.5413,16300.0
2006-09-19 09:30:00,40.89,40.95,40.78,40.85,24700.0,26.5608,26.5998,26.4894,26.5349,24700.0
2006-09-19 09:40:00,40.88,41.18,40.88,41.16,54300.0,26.5543,26.7492,26.5543,26.7362,54300.0
2006-09-19 09:50:00,41.16,41.19,41.09,41.14,23500.0,26.7362,26.7557,26.6907,26.7232,23500.0
2006-09-19 10:00:00,41.13,41.14,41.01,41.04,29900.0,26.7167,26.7232,26.6388,26.6583,29900.0
2006-09-19 10:10:00,41.04,41.05,41.0,41.01,20600.0,26.6583,26.6648,26.6323,26.6388,20600.0
2006-09-19 10:20:00,41.03,41.03,40.94,40.96,17600.0,26.6518,26.6518,26.5933,26.6063,17600.0
2006-09-19 10:30:00,40.95,40.95,40.87,40.87,11700.0,26.5998,26.5998,26.5478,26.5478,11700.0
2006-09-19 10:40:00,40.86,40.97,40.86,40.97,14300.0,26.5413,26.6128,26.5413,26.6128,14300.0
2006-09-19 10:50:00,40.97,41.09,40.97,41.08,20300.0,26.6128,26.6907,26.6128,26.6843,20300.0
2006-09-19 11:00:00,41.09,41.15,41.06,41.09,70000.0,26.6907,26.7297,26.6713,26.6907,70000.0
2006-09-19 11:10:00,41.1,41.11,41.09,41.1,13300.0,26.6972,26.7037,26.6907,26.6972,13300.0
2006-09-19 11:20:00,41.11,41.14,41.11,41.11,21500.0,26.7037,26.7232,26.7037,26.7037,21500.0
2006-09-19 11:30:00,41.11,41.17,41.11,41.15,16000.0,26.7037,26.7427,26.7037,26.7297,16000.0
2006-09-19 11:40:00,41.16,41.17,41.12,41.14,16500.0,26.7362,26.7427,26.7102,26.7232,16500.0
2006-09-19 11:50:00,41.12,41.14,41.1,41.14,14400.0,26.7102,26.7232,26.6972,26.7232,14400.0
2006-09-19 12:00:00,41.13,41.15,41.11,41.15,20800.0,26.7167,26.7297,26.7037,26.7297,20800.0
2006-09-19 12:10:00,41.15,41.17,41.13,41.13,16700.0,26.7297,26.7427,26.7167,26.7167,16700.0
2006-09-19 12:20:00,41.13,41.15,41.07,41.09,15800.0,26.7167,26.7297,26.6778,26.6907,15800.0
2006-09-19 12:30:00,41.09,41.11,41.06,41.06,16700.0,26.6907,26.7037,26.6713,26.6713,16700.0
2006-09-19 12:40:00,41.07,41.13,41.06,41.12,11700.0,26.6778,26.7167,26.6713,26.7102,11700.0
2006-09-19 12:50:00,41.13,41.13,41.11,41.12,33100.0,26.7167,26.7167,26.7037,26.7102,33100.0
2006-09-19 13:00:00,41.12,41.15,41.12,41.15,15100.0,26.7102,26.7297,26.7102,26.7297,15100.0
2006-09-19 13:10:00,41.15,41.25,41.15,41.23,14900.0,26.7297,26.7947,26.7297,26.7817,14900.0
2006-09-19 13:20:00,41.23,41.26,41.22,41.24,17400.0,26.7817,26.8012,26.7752,26.7882,17400.0
2006-09-19 13:30:00,41.25,41.25,41.16,41.19,14600.0,26.7947,26.7947,26.7362,26.7557,14600.0
2006-09-19 13:40:00,41.18,41.24,41.17,41.24,21000.0,26.7492,26.7882,26.7427,26.7882,21000.0
2006-09-19 13:50:00,41.24,41.24,41.19,41.21,12500.0,26.7882,26.7882,26.7557,26.7687,12500.0
2006-09-19 14:00:00,41.21,41.22,41.19,41.21,17100.0,26.7687,26.7752,26.7557,26.7687,17100.0
2006-09-19 14:10:00,41.21,41.22,41.16,41.18,19600.0,26.7687,26.7752,26.7362,26.7492,19600.0
2006-09-19 14:20:00,41.21,41.24,41.2,41.2,22700.0,26.7687,26.7882,26.7622,26.7622,22700.0
2006-09-19 14:30:00,41.19,41.2,41.15,41.16,15200.0,26.7557,26.7622,26.7297,26.7362,15200.0
2006-09-19 14:40:00,41.15,41.16,41.12,41.13,13700.0,26.7297,26.7362,26.7102,26.7167,13700.0
2006-09-19 14:50:00,41.14,41.14,41.1,41.1,10400.0,26.7232,26.7232,26.6972,26.6972,10400.0
2006-09-19 15:00:00,41.11,41.12,41.09,41.11,22000.0,26.7037,26.7102,26.6907,26.7037,22000.0
2006-09-19 15:10:00,41.11,41.13,41.07,41.1,30000.0,26.7037,26.7167,26.6778,26.6972,30000.0
2006-09-19 15:20:00,41.09,41.13,41.08,41.11,14500.0,26.6907,26.7167,26.6843,26.7037,14500.0
2006-09-19 15:30:00,41.12,41.12,41.08,41.09,28800.0,26.7102,26.7102,26.6843,26.6907,28800.0
2006-09-19 15:40:00,41.08,41.13,41.06,41.09,31600.0,26.6843,26.7167,26.6713,26.6907,31600.0
2006-09-19 15:50:00,41.1,41.15,41.09,41.11,31800.0,26.6972,26.7297,26.6907,26.7037,31800.0
2006-09-20 09:30:00,41.3,41.34,41.22,41.3,36400.0,26.8272,26.8531,26.7752,26.8272,36400.0
2006-09-20 09:40:00,41.27,41.27,41.16,41.17,12400.0,26.8077,26.8077,26.7362,26.7427,12400.0
2006-09-20 09:50:00,41.18,41.2,41.12,41.15,25000.0,26.7492,26.7622,26.7102,26.7297,25000.0
2006-09-20 10:00:00,41.17,41.18,41.12,41.13,16800.0,26.7427,26.7492,26.7102,26.7167,16800.0
2006-09-20 10:10:00,41.13,41.17,41.11,41.14,23800.0,26.7167,26.7427,26.7037,26.7232,23800.0
2006-09-20 10:20:00,41.16,41.18,41.12,41.18,22300.0,26.7362,26.7492,26.7102,26.7492,22300.0
2006-09-20 10:30:00,41.18,41.24,41.17,41.21,24200.0,26.7492,26.7882,26.7427,26.7687,24200.0
2006-09-20 10:40:00,41.21,41.27,41.19,41.23,20400.0,26.7687,26.8077,26.7557,26.7817,20400.0
2006-09-20 10:50:00,41.25,41.28,41.22,41.28,14200.0,26.7947,26.8142,26.7752,26.8142,14200.0
2006-09-20 11:00:00,41.28,41.29,41.2,41.21,29900.0,26.8142,26.8207,26.7622,26.7687,29900.0
2006-09-20 11:10:00,41.21,41.29,41.21,41.25,28800.0,26.7687,26.8207,26.7687,26.7947,28800.0
2006-09-20 11:20:00,41.26,41.29,41.24,41.27,12600.0,26.8012,26.8207,26.7882,26.8077,12600.0
2006-09-20 11:30:00,41.28,41.29,41.25,41.26,9200.0,26.8142,26.8207,26.7947,26.8012,9200.0
2006-09-20 11:40:00,41.25,41.28,41.23,41.28,9600.0,26.7947,26.8142,26.7817,26.8142,9600.0
2006-09-20 11:50:00,41.27,41.29,41.27,41.29,10700.0,26.8077,26.8207,26.8077,26.8207,10700.0
2006-09-20 12:00:00,41.28,41.3,41.28,41.29,7000.0,26.8142,26.8272,26.8142,26.8207,7000.0
2006-09-20 12:10:00,41.29,41.29,41.28,41.29,5300.0,26.8207,26.8207,26.8142,26.8207,5300.0
2006-09-20 12:20:00,41.29,41.3,41.27,41.28,9100.0,26.8207,26.8272,26.8077,26.8142,9100.0
2006-09-20 12:30:00,41.28,41.29,41.27,41.28,9100.0,26.8142,26.8207,26.8077,26.8142,9100.0
2006-09-20 12:40:00,41.28,41.29,41.27,41.28,5300.0,26.8142,26.8207,26.8077,26.8142,5300.0
2006-09-20 12:50:00,41.29,41.29,41.27,41.29,3100.0,26.8207,26.8207,26.8077,26.8207,3100.0
2006-09-20 13:00:00,41.29,41.3,41.28,41.28,5800.0,26.8207,26.8272,26.8142,26.8142,5800.0
2006-09-20 13:10:00,41.29,41.34,41.28,41.34,9400.0,26.8207,26.8531,26.8142,26.8531,9400.0
2006-09-20 13:20:00,41.33,41.37,41.32,41.36,8500.0,26.8466,26.8726,26.8401,26.8661,8500.0
2006-09-20 13:30:00,41.36,41.4,41.36,41.4,10200.0,26.8661,26.8921,26.8661,26.8921,10200.0
2006-09-20 13:40:00,41.4,41.42,41.38,41.4,19900.0,26.8921,26.9051,26.8791,26.8921,19900.0
2006-09-20 13:50:00,41.4,41.42,41.39,41.39,7800.0,26.8921,26.9051,26.8856,26.8856,7800.0
2006-09-20 14:00:00,41.41,41.45,41.38,41.38,21100.0,26.8986,26.9246,26.8791,26.8791,21100.0
2006-09-20 14:10:00,41.38,41.44,41.31,41.42,32700.0,26.8791,26.9181,26.8337,26.9051,32700.0
2006-09-20 14:20:00,41.42,41.48,41.33,41.37,40000.0,26.9051,26.9441,26.8466,26.8726,40000.0
2006-09-20 14:30:00,41.36,41.5,41.36,41.4,24600.0,26.8661,26.9571,26.8661,26.8921,24600.0
2006-09-20 14:40:00,41.37,41.43,41.37,41.41,34900.0,26.8726,26.9116,26.8726,26.8986,34900.0
2006-09-20 14:50:00,41.39,41.44,41.34,41.44,20800.0,26.8856,26.9181,26.8531,26.9181,20800.0
2006-09-20 15:00:00,41.44,41.47,41.39,41.39,18700.0,26.9181,26.9376,26.8856,26.8856,18700.0
2006-09-20 15:10:00,41.39,41.47,41.39,41.46,17400.0,26.8856,26.9376,26.8856,26.9311,17400.0
2006-09-20 15:20:00,41.46,41.47,41.4,41.44,14600.0,26.9311,26.9376,26.8921,26.9181,14600.0
2006-09-20 15:30:00,41.43,41.45,41.38,41.38,21600.0,26.9116,26.9246,26.8791,26.8791,21600.0
2006-09-20 15:40:00,41.39,41.39,41.32,41.33,33100.0,26.8856,26.8856,26.8401,26.8466,33100.0
2006-09-20 15:50:00,41.33,41.33,41.26,41.29,58700.0,26.8466,26.8466,26.8012,26.8207,58700.0
2006-09-21 09:30:00,41.27,41.3,41.1,41.1,16500.0,26.8077,26.8272,26.6972,26.6972,16500.0
2006-09-21 09:40:00,41.12,41.12,40.92,40.93,13800.0,26.7102,26.7102,26.5803,26.5868,13800.0
2006-09-21 09:50:00,40.94,41.07,40.94,41.04,30500.0,26.5933,26.6778,26.5933,26.6583,30500.0
2006-09-21 10:00:00,41.05,41.15,41.04,41.14,25700.0,26.6648,26.7297,26.6583,26.7232,25700.0
2006-09-21 10:10:00,41.13,41.17,41.1,41.13,23400.0,26.7167,26.7427,26.6972,26.7167,23400.0
2006-09-21 10:20:00,41.12,41.2,41.09,41.19,49100.0,26.7102,26.7622,26.6907,26.7557,49100.0
2006-09-21 10:30:00,41.18,41.23,41.14,41.16,34900.0,26.7492,26.7817,26.7232,26.7362,34900.0
2006-09-21 10:40:00,41.16,41.22,41.13,41.17,53300.0,26.7362,26.7752,26.7167,26.7427,53300.0
2006-09-21 10:50:00,41.17,41.21,41.14,41.15,37100.0,26.7427,26.7687,26.7232,26.7297,37100.0
2006-09-21 11:00:00,41.15,41.19,41.09,41.1,28000.0,26.7297,26.7557,26.6907,26.6972,28000.0
2006-09-21 11:10:00,41.09,41.09,40.99,41.01,16100.0,26.6907,26.6907,26.6258,26.6388,16100.0
2006-09-21 11:20:00,41.0,41.0,40.95,40.97,24400.0,26.6323,26.6323,26.5998,26.6128,24400.0
2006-09-21 11:30:00,40.96,41.2,40.96,41.13,41800.0,26.6063,26.7622,26.6063,26.7167,41800.0
2006-09-21 11:40:00,41.13,41.14,41.05,41.07,19500.0,26.7167,26.7232,26.6648,26.6778,19500.0
2006-09-21 11:50:00,41.07,41.15,41.06,41.07,14200.0,26.6778,26.7297,26.6713,26.6778,14200.0
2006-09-21 12:00:00,41.08,41.11,41.0,41.11,45400.0,26.6843,26.7037,26.6323,26.7037,45400.0
2006-09-21 12:10:00,41.11,41.11,41.01,41.09,35000.0,26.7037,26.7037,26.6388,26.6907,35000.0
2006-09-21 12:20:00,41.07,41.1,41.0,41.02,14000.0,26.6778,26.6972,26.6323,26.6453,14000.0
2006-09-21 12:30:00,41.01,41.15,41.01,41.14,32100.0,26.6388,26.7297,26.6388,26.7232,32100.0
2006-09-21 12:40:00,41.1,41.12,41.06,41.09,35600.0,26.6972,26.7102,26.6713,26.6907,35600.0
2006-09-21 12:50:00,41.08,41.11,41.04,41.11,21900.0,26.6843,26.7037,26.6583,26.7037,21900.0
2006-09-21 13:00:00,41.09,41.14,41.08,41.14,16600.0,26.6907,26.7232,26.6843,26.7232,16600.0
2006-09-21 13:10:00,41.19,41.2,41.14,41.14,26200.0,26.7557,26.7622,26.7232,26.7232,26200.0
2006-09-21 13:20:00,41.15,41.18,41.1,41.1,20000.0,26.7297,26.7492,26.6972,26.6972,20000.0
2006-09-21 13:30:00,41.11,41.17,41.1,41.12,26600.0,26.7037,26.7427,26.6972,26.7102,26600.0
2006-09-21 13:40:00,41.11,41.12,41.1,41.11,9800.0,26.7037,26.7102,26.6972,26.7037,9800.0
2006-09-21 13:50:00,41.12,41.17,41.09,41.15,15100.0,26.7102,26.7427,26.6907,26.7297,15100.0
2006-09-21 14:00:00,41.16,41.18,41.14,41.14,14400.0,26.7362,26.7492,26.7232,26.7232,14400.0
2006-09-21 14:10:00,41.14,41.15,41.11,41.13,10600.0,26.7232,26.7297,26.7037,26.7167,10600.0
2006-09-21 14:20:00,41.15,41.15,41.08,41.09,16600.0,26.7297,26.7297,26.6843,26.6907,16600.0
2006-09-21 14:30:00,41.08,41.12,41.08,41.09,14000.0,26.6843,26.7102,26.6843,26.6907,14000.0
2006-09-21 14:40:00,41.1,41.13,41.1,41.11,37700.0,26.6972,26.7167,26.6972,26.7037,37700.0
2006-09-21 14:50:00,41.11,41.12,41.1,41.12,21900.0,26.7037,26.7102,26.6972,26.7102,21900.0
2006-09-21 15:00:00,41.1,41.13,41.08,41.08,19000.0,26.6972,26.7167,26.6843,26.6843,19000.0
2006-09-21 15:10:00,41.07,41.1,41.04,41.07,31400.0,26.6778,26.6972,26.6583,26.6778,31400.0
2006-09-21 15:20:00,41.06,41.08,41.0,41.06,25400.0,26.6713,26.6843,26.6323,26.6713,25400.0
2006-09-21 15:30:00,41.06,41.06,40.99,41.01,28600.0,26.6713,26.6713,26.6258,26.6388,28600.0
2006-09-21 15:40:00,41.01,41.02,40.98,41.0,34200.0,26.6388,26.6453,26.6193,26.6323,34200.0
2006-09-21 15:50:00,41.0,41.05,41.0,41.01,46100.0,26.6323,26.6648,26.6323,26.6388,46100.0
2006-09-22 09:30:00,41.04,41.27,41.02,41.24,60600.0,26.6583,26.8077,26.6453,26.7882,60600.0
2006-09-22 09:40:00,41.26,41.37,41.23,41.27,35000.0,26.8012,26.8726,26.7817,26.8077,35000.0
2006-09-22 09:50:00,41.27,41.34,41.24,41.32,34200.0,26.8077,26.8531,26.7882,26.8401,34200.0
2006-09-22 10:00:00,41.34,41.5,41.31,41.47,46000.0,26.8531,26.9571,26.8337,26.9376,46000.0
2006-09-22 10:10:00,41.47,41.48,41.42,41.44,41000.0,26.9376,26.9441,26.9051,26.9181,41000.0
2006-09-22 10:20:00,41.43,41.45,41.29,41.33,51200.0,26.9116,26.9246,26.8207,26.8466,51200.0
2006-09-22 10:30:00,41.31,41.47,41.31,41.45,32100.0,26.8337,26.9376,26.8337,26.9246,32100.0
2006-09-22 10:40:00,41.45,41.48,41.42,41.47,25700.0,26.9246,26.9441,26.9051,26.9376,25700.0
2006-09-22 10:50:00,41.47,41.48,41.41,41.41,21700.0,26.9376,26.9441,26.8986,26.8986,21700.0
2006-09-22 11:00:00,41.41,41.43,41.33,41.36,56400.0,26.8986,26.9116,26.8466,26.8661,56400.0
2006-09-22 11:10:00,41.38,41.42,41.32,41.38,50700.0,26.8791,26.9051,26.8401,26.8791,50700.0
2006-09-22 11:20:00,41.4,41.47,41.39,41.44,19000.0,26.8921,26.9376,26.8856,26.9181,19000.0
2006-09-22 11:30:00,41.45,41.52,41.45,41.51,19100.0,26.9246,26.9701,26.9246,26.9636,19100.0
2006-09-22 11:40:00,41.51,41.51,41.44,41.45,22500.0,26.9636,26.9636,26.9181,26.9246,22500.0
2006-09-22 11:50:00,41.45,41.48,41.42,41.47,20100.0,26.9246,26.9441,26.9051,26.9376,20100.0
2006-09-22 12:00:00,41.47,41.49,41.45,41.47,30200.0,26.9376,26.9506,26.9246,26.9376,30200.0
2006-09-22 12:10:00,41.46,41.49,41.44,41.48,23500.0,26.9311,26.9506,26.9181,26.9441,23500.0
2006-09-22 12:20:00,41.5,41.5,41.44,41.45,10400.0,26.9571,26.9571,26.9181,26.9246,10400.0
2006-09-22 12:30:00,41.45,41.48,41.45,41.46,14700.0,26.9246,26.9441,26.9246,26.9311,14700.0
2006-09-22 12:40:00,41.47,41.48,41.41,41.41,13900.0,26.9376,26.9441,26.8986,26.8986,13900.0
2006-09-22 12:50:00,41.42,41.42,41.36,41.38,8300.0,26.9051,26.9051,26.8661,26.8791,8300.0
2006-09-22 13:00:00,41.38,41.41,41.36,41.39,8000.0,26.8791,26.8986,26.8661,26.8856,8000.0
2006-09-22 13:10:00,41.39,41.43,41.37,41.43,12200.0,26.8856,26.9116,26.8726,26.9116,12200.0
2006-09-22 13:20:00,41.42,41.43,41.39,41.42,36400.0,26.9051,26.9116,26.8856,26.9051,36400.0
2006-09-22 13:30:00,41.42,41.44,41.39,41.42,19000.0,26.9051,26.9181,26.8856,26.9051,19000.0
2006-09-22 13:40:00,41.43,41.44,41.41,41.42,11100.0,26.9116,26.9181,26.8986,26.9051,11100.0
2006-09-22 13:50:00,41.42,41.45,41.42,41.45,10000.0,26.9051,26.9246,26.9051,26.9246,10000.0
2006-09-22 14:00:00,41.44,41.45,41.42,41.42,8000.0,26.9181,26.9246,26.9051,26.9051,8000.0
2006-09-22 14:10:00,41.42,41.44,41.41,41.43,14700.0,26.9051,26.9181,26.8986,26.9116,14700.0
2006-09-22 14:20:00,41.42,41.46,41.42,41.44,16000.0,26.9051,26.9311,26.9051,26.9181,16000.0
2006-09-22 14:30:00,41.44,41.5,41.41,41.5,121800.0,26.9181,26.9571,26.8986,26.9571,121800.0
2006-09-22 14:40:00,41.5,41.51,41.47,41.5,65300.0,26.9571,26.9636,26.9376,26.9571,65300.0
2006-09-22 14:50:00,41.48,41.51,41.48,41.49,20000.0,26.9441,26.9636,26.9441,26.9506,20000.0
2006-09-22 15:00:00,41.49,41.52,41.43,41.51,35800.0,26.9506,26.9701,26.9116,26.9636,35800.0
2006-09-22 15:10:00,41.5,41.53,41.49,41.49,13200.0,26.9571,26.9766,26.9506,26.9506,13200.0
2006-09-22 15:20:00,41.5,41.54,41.44,41.46,22600.0,26.9571,26.9831,26.9181,26.9311,22600.0
2006-09-22 15:30:00,41.47,41.52,41.47,41.51,17900.0,26.9376,26.9701,26.9376,26.9636,17900.0
2006-09-22 15:40:00,41.52,41.56,41.51,41.54,23600.0,26.9701,26.996,26.9636,26.9831,23600.0
2006-09-22 15:50:00,41.54,41.57,41.52,41.55,82400.0,26.9831,27.0025,26.9701,26.9895,82400.0
2006-09-25 09:30:00,41.8,41.8,41.7,41.7,24600.0,27.1519,27.1519,27.087,27.087,24600.0
2006-09-25 09:40:00,41.72,41.78,41.64,41.65,23800.0,27.1,27.1389,27.048,27.0545,23800.0
2006-09-25 09:50:00,41.65,41.83,41.57,41.83,21800.0,27.0545,27.1714,27.0025,27.1714,21800.0
2006-09-25 10:00:00,41.8,41.85,41.7,41.72,24900.0,27.1519,27.1844,27.087,27.1,24900.0
2006-09-25 10:10:00,41.71,41.76,41.7,41.75,34700.0,27.0935,27.126,27.087,27.1195,34700.0
2006-09-25 10:20:00,41.73,41.9,41.73,41.8,67600.0,27.1065,27.2169,27.1065,27.1519,67600.0
2006-09-25 10:30:00,41.81,41.9,41.78,41.89,91400.0,27.1584,27.2169,27.1389,27.2104,91400.0
2006-09-25 10:40:00,41.89,41.9,41.85,41.86,53800.0,27.2104,27.2169,27.1844,27.1909,53800.0
2006-09-25 10:50:00,41.86,41.9,41.85,41.88,38700.0,27.1909,27.2169,27.1844,27.2039,38700.0
2006-09-25 11:00:00,41.88,41.91,41.85,41.86,71300.0,27.2039,27.2234,27.1844,27.1909,71300.0
2006-09-25 11:10:00,41.86,41.9,41.85,41.89,25400.0,27.1909,27.2169,27.1844,27.2104,25400.0
2006-09-25 11:20:00,41.89,41.98,41.87,41.97,19800.0,27.2104,27.2689,27.1974,27.2624,19800.0
2006-09-25 11:30:00,41.96,42.01,41.95,41.99,34200.0,27.2559,27.2884,27.2494,27.2754,34200.0
2006-09-25 11:40:00,42.01,42.08,41.99,42.04,27300.0,27.2884,27.3338,27.2754,27.3078,27300.0
2006-09-25 11:50:00,42.04,42.05,41.99,42.0,45300.0,27.3078,27.3143,27.2754,27.2819,45300.0
2006-09-25 12:00:00,41.99,42.1,41.99,42.08,39000.0,27.2754,27.3468,27.2754,27.3338,39000.0
2006-09-25 12:10:00,42.1,42.19,42.09,42.18,26600.0,27.3468,27.4053,27.3403,27.3988,26600.0
2006-09-25 12:20:00,42.18,42.23,42.17,42.18,58900.0,27.3988,27.4313,27.3923,27.3988,58900.0
2006-09-25 12:30:00,42.18,42.37,42.18,42.37,58500.0,27.3988,27.5222,27.3988,27.5222,58500.0
2006-09-25 12:40:00,42.38,42.44,42.37,42.41,54900.0,27.5287,27.5677,27.5222,27.5482,54900.0
2006-09-25 12:50:00,42.41,42.5,42.4,42.4,108700.0,27.5482,27.6066,27.5417,27.5417,108700.0
2006-09-25 13:00:00,42.41,42.48,42.37,42.48,52100.0,27.5482,27.5936,27.5222,27.5936,52100.0
2006-09-25 13:10:00,42.47,42.51,42.42,42.43,77400.0,27.5872,27.6131,27.5547,27.5612,77400.0
2006-09-25 13:20:00,42.42,42.42,42.31,42.35,50800.0,27.5547,27.5547,27.4832,27.5092,50800.0
2006-09-25 13:30:00,42.36,42.37,42.25,42.25,38000.0,27.5157,27.5222,27.4442,27.4442,38000.0
2006-09-25 13:40:00,42.25,42.27,42.1,42.1,50200.0,27.4442,27.4572,27.3468,27.3468,50200.0
2006-09-25 13:50:00,42.11,42.11,41.97,42.0,43900.0,27.3533,27.3533,27.2624,27.2819,43900.0
2006-09-25 14:00:00,42.0,42.2,42.0,42.16,26100.0,27.2819,27.4118,27.2819,27.3858,26100.0
2006-09-25 14:10:00,42.17,42.26,42.16,42.25,26700.0,27.3923,27.4507,27.3858,27.4442,26700.0
2006-09-25 14:20:00,42.24,42.26,42.19,42.2,25600.0,27.4378,27.4507,27.4053,27.4118,25600.0
2006-09-25 14:30:00,42.21,42.34,42.2,42.31,39200.0,27.4183,27.5027,27.4118,27.4832,39200.0
2006-09-25 14:40:00,42.32,42.34,42.26,42.28,24100.0,27.4897,27.5027,27.4507,27.4637,24100.0
2006-09-25 14:50:00,42.27,42.29,42.2,42.21,25900.0,27.4572,27.4702,27.4118,27.4183,25900.0
2006-09-25 15:00:00,42.21,42.26,42.2,42.24,15300.0,27.4183,27.4507,27.4118,27.4378,15300.0
2006-09-25 15:10:00,42.23,42.24,42.2,42.24,26800.0,27.4313,27.4378,27.4118,27.4378,26800.0
2006-09-25 15:20:00,42.24,42.27,42.23,42.24,29100.0,27.4378,27.4572,27.4313,27.4378,29100.0
2006-09-25 15:30:00,42.25,42.26,42.22,42.24,40400.0,27.4442,27.4507,27.4248,27.4378,40400.0
2006-09-25 15:40:00,42.25,42.29,42.24,42.24,33900.0,27.4442,27.4702,27.4378,27.4378,33900.0
2006-09-25 15:50:00,42.24,42.24,42.17,42.19,53400.0,27.4378,27.4378,27.3923,27.4053,53400.0
2006-09-26 09:30:00,42.18,42.18,41.89,41.89,22300.0,27.3988,27.3988,27.2104,27.2104,22300.0
2006-09-26 09:40:00,41.89,41.98,41.83,41.85,41800.0,27.2104,27.2689,27.1714,27.1844,41800.0
2006-09-26 09:50:00,41.89,42.05,41.86,41.98,34800.0,27.2104,27.3143,27.1909,27.2689,34800.0
2006-09-26 10:00:00,41.95,41.97,41.86,41.93,71400.0,27.2494,27.2624,27.1909,27.2364,71400.0
2006-09-26 10:10:00,41.93,42.01,41.93,41.99,34600.0,27.2364,27.2884,27.2364,27.2754,34600.0
2006-09-26 10:20:00,41.98,42.11,41.97,42.11,41700.0,27.2689,27.3533,27.2624,27.3533,41700.0
2006-09-26 10:30:00,42.12,42.13,42.04,42.06,23800.0,27.3598,27.3663,27.3078,27.3208,23800.0
2006-09-26 10:40:00,42.05,42.15,42.05,42.15,50000.0,27.3143,27.3793,27.3143,27.3793,50000.0
2006-09-26 10:50:00,42.13,42.15,42.12,42.14,19200.0,27.3663,27.3793,27.3598,27.3728,19200.0
2006-09-26 11:00:00,42.14,42.14,42.12,42.14,20100.0,27.3728,27.3728,27.3598,27.3728,20100.0
2006-09-26 11:10:00,42.14,42.18,42.13,42.14,17300.0,27.3728,27.3988,27.3663,27.3728,17300.0
2006-09-26 11:20:00,42.15,42.15,42.09,42.09,22900.0,27.3793,27.3793,27.3403,27.3403,22900.0
2006-09-26 11:30:00,42.1,42.1,42.04,42.07,24200.0,27.3468,27.3468,27.3078,27.3273,24200.0
2006-09-26 11:40:00,42.06,42.08,42.0,42.02,15800.0,27.3208,27.3338,27.2819,27.2948,15800.0
2006-09-26 11:50:00,42.02,42.13,42.01,42.08,31700.0,27.2948,27.3663,27.2884,27.3338,31700.0
2006-09-26 12:00:00,42.06,42.09,42.0,42.02,20900.0,27.3208,27.3403,27.2819,27.2948,20900.0
2006-09-26 12:10:00,42.01,42.06,41.99,42.03,17100.0,27.2884,27.3208,27.2754,27.3013,17100.0
2006-09-26 12:20:00,42.04,42.07,42.02,42.04,12800.0,27.3078,27.3273,27.2948,27.3078,12800.0
2006-09-26 12:30:00,42.04,42.08,42.04,42.06,13000.0,27.3078,27.3338,27.3078,27.3208,13000.0
2006-09-26 12:40:00,42.06,42.12,42.04,42.07,31600.0,27.3208,27.3598,27.3078,27.3273,31600.0
2006-09-26 12:50:00,42.06,42.1,42.04,42.09,17700.0,27.3208,27.3468,27.3078,27.3403,17700.0
2006-09-26 13:00:00,42.1,42.1,42.04,42.05,18200.0,27.3468,27.3468,27.3078,27.3143,18200.0
2006-09-26 13:10:00,42.05,42.05,41.97,41.97,19600.0,27.3143,27.3143,27.2624,27.2624,19600.0
2006-09-26 13:20:00,41.97,42.0,41.95,42.0,19200.0,27.2624,27.2819,27.2494,27.2819,19200.0
2006-09-26 13:30:00,42.0,42.03,41.96,41.98,11300.0,27.2819,27.3013,27.2559,27.2689,11300.0
2006-09-26 13:40:00,41.96,41.99,41.96,41.98,8600.0,27.2559,27.2754,27.2559,27.2689,8600.0
2006-09-26 13:50:00,41.98,42.01,41.96,41.96,15400.0,27.2689,27.2884,27.2559,27.2559,15400.0
2006-09-26 14:00:00,41.98,41.99,41.96,41.96,30500.0,27.2689,27.2754,27.2559,27.2559,30500.0
2006-09-26 14:10:00,41.96,41.97,41.91,41.91,18800.0,27.2559,27.2624,27.2234,27.2234,18800.0
2006-09-26 14:20:00,41.91,41.91,41.86,41.87,22500.0,27.2234,27.2234,27.1909,27.1974,22500.0
2006-09-26 14:30:00,41.86,41.96,41.86,41.96,27200.0,27.1909,27.2559,27.1909,27.2559,27200.0
2006-09-26 14:40:00,41.96,41.96,41.93,41.94,18200.0,27.2559,27.2559,27.2364,27.2429,18200.0
2006-09-26 14:50:00,41.93,42.03,41.92,41.98,35100.0,27.2364,27.3013,27.2299,27.2689,35100.0
2006-09-26 15:00:00,41.98,41.98,41.91,41.93,29300.0,27.2689,27.2689,27.2234,27.2364,29300.0
2006-09-26 15:10:00,41.92,41.92,41.89,41.9,24700.0,27.2299,27.2299,27.2104,27.2169,24700.0
2006-09-26 15:20:00,41.9,41.9,41.85,41.88,37400.0,27.2169,27.2169,27.1844,27.2039,37400.0
2006-09-26 15:30:00,41.89,41.93,41.87,41.91,33100.0,27.2104,27.2364,27.1974,27.2234,33100.0
2006-09-26 15:40:00,41.93,41.95,41.89,41.93,54100.0,27.2364,27.2494,27.2104,27.2364,54100.0
2006-09-26 15:50:00,41.94,41.97,41.89,41.91,60500.0,27.2429,27.2624,27.2104,27.2234,60500.0
2006-09-27 09:30:00,41.75,41.94,41.75,41.8,66700.0,27.1195,27.2429,27.1195,27.1519,66700.0
2006-09-27 09:40:00,41.8,42.05,41.8,42.02,113800.0,27.1519,27.3143,27.1519,27.2948,113800.0
2006-09-27 09:50:00,42.03,42.14,41.95,42.1,79200.0,27.3013,27.3728,27.2494,27.3468,79200.0
2006-09-27 10:00:00,42.09,42.17,42.07,42.09,31600.0,27.3403,27.3923,27.3273,27.3403,31600.0
2006-09-27 10:10:00,42.09,42.14,42.07,42.1,20700.0,27.3403,27.3728,27.3273,27.3468,20700.0
2006-09-27 10:20:00,42.08,42.18,42.08,42.15,9200.0,27.3338,27.3988,27.3338,27.3793,9200.0
2006-09-27 10:30:00,42.14,42.14,42.08,42.12,44100.0,27.3728,27.3728,27.3338,27.3598,44100.0
2006-09-27 10:40:00,42.14,42.17,42.09,42.09,18500.0,27.3728,27.3923,27.3403,27.3403,18500.0
2006-09-27 10:50:00,42.07,42.11,42.05,42.09,18200.0,27.3273,27.3533,27.3143,27.3403,18200.0
2006-09-27 11:00:00,42.11,42.13,42.06,42.12,23100.0,27.3533,27.3663,27.3208,27.3598,23100.0
2006-09-27 11:10:00,42.11,42.14,42.09,42.12,19700.0,27.3533,27.3728,27.3403,27.3598,19700.0
2006-09-27 11:20:00,42.12,42.25,42.12,42.25,37800.0,27.3598,27.4442,27.3598,27.4442,37800.0
2006-09-27 11:30:00,42.26,42.3,42.23,42.23,16800.0,27.4507,27.4767,27.4313,27.4313,16800.0
2006-09-27 11:40:00,42.22,42.23,42.19,42.21,16300.0,27.4248,27.4313,27.4053,27.4183,16300.0
2006-09-27 11:50:00,42.21,42.22,42.15,42.17,16600.0,27.4183,27.4248,27.3793,27.3923,16600.0
2006-09-27 12:00:00,42.15,42.19,42.15,42.17,13600.0,27.3793,27.4053,27.3793,27.3923,13600.0
2006-09-27 12:10:00,42.17,42.19,42.15,42.17,10700.0,27.3923,27.4053,27.3793,27.3923,10700.0
2006-09-27 12:20:00,42.15,42.2,42.15,42.16,13600.0,27.3793,27.4118,27.3793,27.3858,13600.0
2006-09-27 12:30:00,42.17,42.24,42.15,42.23,15900.0,27.3923,27.4378,27.3793,27.4313,15900.0
2006-09-27 12:40:00,42.23,42.28,42.23,42.24,10700.0,27.4313,27.4637,27.4313,27.4378,10700.0
2006-09-27 12:50:00,42.25,42.29,42.25,42.29,13500.0,27.4442,27.4702,27.4442,27.4702,13500.0
2006-09-27 13:00:00,42.3,42.38,42.29,42.38,25400.0,27.4767,27.5287,27.4702,27.5287,25400.0
2006-09-27 13:10:00,42.39,42.43,42.39,42.42,13900.0,27.5352,27.5612,27.5352,27.5547,13900.0
2006-09-27 13:20:00,42.41,42.43,42.38,42.43,7700.0,27.5482,27.5612,27.5287,27.5612,7700.0
2006-09-27 13:30:00,42.43,42.43,42.38,42.4,14200.0,27.5612,27.5612,27.5287,27.5417,14200.0
2006-09-27 13:40:00,42.4,42.47,42.39,42.42,15100.0,27.5417,27.5872,27.5352,27.5547,15100.0
2006-09-27 13:50:00,42.41,42.43,42.39,42.43,5500.0,27.5482,27.5612,27.5352,27.5612,5500.0
2006-09-27 14:00:00,42.43,42.44,42.4,42.43,14500.0,27.5612,27.5677,27.5417,27.5612,14500.0
2006-09-27 14:10:00,42.44,42.46,42.35,42.36,12100.0,27.5677,27.5807,27.5092,27.5157,12100.0
2006-09-27 14:20:00,42.36,42.4,42.34,42.39,20700.0,27.5157,27.5417,27.5027,27.5352,20700.0
2006-09-27 14:30:00,42.38,42.42,42.37,42.42,12100.0,27.5287,27.5547,27.5222,27.5547,12100.0
2006-09-27 14:40:00,42.42,42.43,42.37,42.4,13800.0,27.5547,27.5612,27.5222,27.5417,13800.0
2006-09-27 14:50:00,42.4,42.48,42.4,42.46,21200.0,27.5417,27.5936,27.5417,27.5807,21200.0
2006-09-27 15:00:00,42.47,42.47,42.38,42.39,15600.0,27.5872,27.5872,27.5287,27.5352,15600.0
2006-09-27 15:10:00,42.39,42.5,42.39,42.45,26400.0,27.5352,27.6066,27.5352,27.5742,26400.0
2006-09-27 15:20:00,42.46,42.47,42.39,42.44,49900.0,27.5807,27.5872,27.5352,27.5677,49900.0
2006-09-27 15:30:00,42.44,42.46,42.4,42.42,24800.0,27.5677,27.5807,27.5417,27.5547,24800.0
2006-09-27 15:40:00,42.43,42.48,42.4,42.48,50200.0,27.5612,27.5936,27.5417,27.5936,50200.0
2006-09-27 15:50:00,42.46,42.51,42.43,42.45,55900.0,27.5807,27.6131,27.5612,27.5742,55900.0
2006-09-28 09:30:00,42.3,42.34,42.18,42.28,59900.0,27.6921,27.7183,27.6135,27.679,59900.0
2006-09-28 09:40:00,42.33,42.49,42.26,42.45,51900.0,27.7117,27.8165,27.6659,27.7903,51900.0
2006-09-28 09:50:00,42.43,42.47,42.31,42.38,30800.0,27.7772,27.8034,27.6986,27.7445,30800.0
2006-09-28 10:00:00,42.38,42.38,42.17,42.2,20900.0,27.7445,27.7445,27.607,27.6266,20900.0
2006-09-28 10:10:00,42.19,42.21,42.17,42.19,13700.0,27.6201,27.6332,27.607,27.6201,13700.0
2006-09-28 10:20:00,42.2,42.22,42.19,42.19,5400.0,27.6266,27.6397,27.6201,27.6201,5400.0
2006-09-28 10:30:00,42.19,42.21,42.13,42.13,12900.0,27.6201,27.6332,27.5808,27.5808,12900.0
2006-09-28 10:40:00,42.12,42.15,42.08,42.1,28100.0,27.5743,27.5939,27.5481,27.5612,28100.0
2006-09-28 10:50:00,42.1,42.12,42.05,42.09,31500.0,27.5612,27.5743,27.5284,27.5546,31500.0
2006-09-28 11:00:00,42.09,42.14,42.07,42.14,22000.0,27.5546,27.5874,27.5415,27.5874,22000.0
2006-09-28 11:10:00,42.13,42.13,42.0,42.02,34300.0,27.5808,27.5808,27.4957,27.5088,34300.0
2006-09-28 11:20:00,42.02,42.06,42.0,42.0,51100.0,27.5088,27.535,27.4957,27.4957,51100.0
2006-09-28 11:30:00,42.0,42.14,42.0,42.1,117600.0,27.4957,27.5874,27.4957,27.5612,117600.0
2006-09-28 11:40:00,42.1,42.19,42.09,42.19,41800.0,27.5612,27.6201,27.5546,27.6201,41800.0
2006-09-28 11:50:00,42.17,42.26,42.16,42.24,22400.0,27.607,27.6659,27.6004,27.6528,22400.0
2006-09-28 12:00:00,42.24,42.24,42.07,42.07,17300.0,27.6528,27.6528,27.5415,27.5415,17300.0
2006-09-28 12:10:00,42.08,42.08,42.04,42.04,22300.0,27.5481,27.5481,27.5219,27.5219,22300.0
2006-09-28 12:20:00,42.04,42.05,42.01,42.03,5100.0,27.5219,27.5284,27.5022,27.5153,5100.0
2006-09-28 12:30:00,42.03,42.05,42.01,42.03,11400.0,27.5153,27.5284,27.5022,27.5153,11400.0
2006-09-28 12:40:00,42.01,42.06,42.0,42.05,47500.0,27.5022,27.535,27.4957,27.5284,47500.0
2006-09-28 12:50:00,42.05,42.1,42.05,42.06,10400.0,27.5284,27.5612,27.5284,27.535,10400.0
2006-09-28 13:00:00,42.06,42.14,42.05,42.11,10200.0,27.535,27.5874,27.5284,27.5677,10200.0
2006-09-28 13:10:00,42.1,42.11,42.08,42.11,3200.0,27.5612,27.5677,27.5481,27.5677,3200.0
2006-09-28 13:20:00,42.11,42.13,42.08,42.09,11300.0,27.5677,27.5808,27.5481,27.5546,11300.0
2006-09-28 13:30:00,42.08,42.11,42.06,42.11,5400.0,27.5481,27.5677,27.535,27.5677,5400.0
2006-09-28 13:40:00,42.09,42.11,42.08,42.09,3600.0,27.5546,27.5677,27.5481,27.5546,3600.0
2006-09-28 13:50:00,42.09,42.1,42.05,42.06,5700.0,27.5546,27.5612,27.5284,27.535,5700.0
2006-09-28 14:00:00,42.07,42.08,42.04,42.04,6300.0,27.5415,27.5481,27.5219,27.5219,6300.0
2006-09-28 14:10:00,42.04,42.07,42.03,42.07,10400.0,27.5219,27.5415,27.5153,27.5415,10400.0
2006-09-28 14:20:00,42.06,42.09,42.04,42.09,14800.0,27.535,27.5546,27.5219,27.5546,14800.0
2006-09-28 14:30:00,42.1,42.1,42.03,42.07,29500.0,27.5612,27.5612,27.5153,27.5415,29500.0
2006-09-28 14:40:00,42.08,42.11,42.07,42.11,30100.0,27.5481,27.5677,27.5415,27.5677,30100.0
2006-09-28 14:50:00,42.11,42.11,42.06,42.1,44000.0,27.5677,27.5677,27.535,27.5612,44000.0
2006-09-28 15:00:00,42.09,42.15,42.08,42.15,19100.0,27.5546,27.5939,27.5481,27.5939,19100.0
2006-09-28 15:10:00,42.13,42.17,42.12,42.14,14800.0,27.5808,27.607,27.5743,27.5874,14800.0
2006-09-28 15:20:00,42.15,42.16,42.07,42.09,29500.0,27.5939,27.6004,27.5415,27.5546,29500.0
2006-09-28 15:30:00,42.08,42.12,42.08,42.1,88200.0,27.5481,27.5743,27.5481,27.5612,88200.0
2006-09-28 15:40:00,42.09,42.12,42.08,42.11,63300.0,27.5546,27.5743,27.5481,27.5677,63300.0
2006-09-28 15:50:00,42.11,42.13,42.05,42.08,46800.0,27.5677,27.5808,27.5284,27.5481,46800.0
2006-09-29 09:30:00,42.22,42.22,42.1,42.12,19600.0,27.6397,27.6397,27.5612,27.5743,19600.0
2006-09-29 09:40:00,42.09,42.09,41.92,41.98,42900.0,27.5546,27.5546,27.4433,27.4826,42900.0
2006-09-29 09:50:00,41.99,42.25,41.99,42.15,20800.0,27.4892,27.6594,27.4892,27.5939,20800.0
2006-09-29 10:00:00,42.14,42.23,42.09,42.11,27400.0,27.5874,27.6463,27.5546,27.5677,27400.0
2006-09-29 10:10:00,42.09,42.13,42.07,42.11,10800.0,27.5546,27.5808,27.5415,27.5677,10800.0
2006-09-29 10:20:00,42.11,42.12,41.9,41.93,21600.0,27.5677,27.5743,27.4302,27.4499,21600.0
2006-09-29 10:30:00,41.93,41.96,41.86,41.86,29100.0,27.4499,27.4695,27.4041,27.4041,29100.0
2006-09-29 10:40:00,41.85,41.85,41.77,41.77,30800.0,27.3975,27.3975,27.3451,27.3451,30800.0
2006-09-29 10:50:00,41.77,41.79,41.66,41.72,47200.0,27.3451,27.3582,27.2731,27.3124,47200.0
2006-09-29 11:00:00,41.71,41.72,41.66,41.7,34900.0,27.3059,27.3124,27.2731,27.2993,34900.0
2006-09-29 11:10:00,41.7,41.74,41.67,41.69,38300.0,27.2993,27.3255,27.2797,27.2928,38300.0
2006-09-29 11:20:00,41.7,41.72,41.68,41.71,15800.0,27.2993,27.3124,27.2862,27.3059,15800.0
2006-09-29 11:30:00,41.71,41.74,41.68,41.72,22900.0,27.3059,27.3255,27.2862,27.3124,22900.0
2006-09-29 11:40:00,41.73,41.8,41.71,41.78,9600.0,27.3189,27.3648,27.3059,27.3517,9600.0
2006-09-29 11:50:00,41.78,41.79,41.74,41.75,7700.0,27.3517,27.3582,27.3255,27.332,7700.0
2006-09-29 12:00:00,41.78,41.8,41.73,41.73,9000.0,27.3517,27.3648,27.3189,27.3189,9000.0
2006-09-29 12:10:00,41.74,41.79,41.74,41.77,8000.0,27.3255,27.3582,27.3255,27.3451,8000.0
2006-09-29 12:20:00,41.75,41.8,41.75,41.8,10000.0,27.332,27.3648,27.332,27.3648,10000.0
2006-09-29 12:30:00,41.79,41.8,41.76,41.78,11700.0,27.3582,27.3648,27.3386,27.3517,11700.0
2006-09-29 12:40:00,41.8,41.8,41.75,41.77,27400.0,27.3648,27.3648,27.332,27.3451,27400.0
2006-09-29 12:50:00,41.78,41.78,41.7,41.72,27900.0,27.3517,27.3517,27.2993,27.3124,27900.0
2006-09-29 13:00:00,41.72,41.75,41.62,41.62,41600.0,27.3124,27.332,27.2469,27.2469,41600.0
2006-09-29 13:10:00,41.62,41.64,41.57,41.6,60600.0,27.2469,27.26,27.2142,27.2338,60600.0
2006-09-29 13:20:00,41.6,41.61,41.54,41.56,21800.0,27.2338,27.2404,27.1946,27.2077,21800.0
2006-09-29 13:30:00,41.56,41.56,41.51,41.55,14800.0,27.2077,27.2077,27.1749,27.2011,14800.0
2006-09-29 13:40:00,41.53,41.56,41.52,41.55,10900.0,27.188,27.2077,27.1815,27.2011,10900.0
2006-09-29 13:50:00,41.55,41.56,41.52,41.55,20700.0,27.2011,27.2077,27.1815,27.2011,20700.0
2006-09-29 14:00:00,41.53,41.55,41.51,41.53,17100.0,27.188,27.2011,27.1749,27.188,17100.0
2006-09-29 14:10:00,41.53,41.58,41.5,41.53,58800.0,27.188,27.2207,27.1684,27.188,58800.0
2006-09-29 14:20:00,41.53,41.57,41.51,41.57,36500.0,27.188,27.2142,27.1749,27.2142,36500.0
2006-09-29 14:30:00,41.57,41.58,41.5,41.52,26700.0,27.2142,27.2207,27.1684,27.1815,26700.0
2006-09-29 14:40:00,41.52,41.57,41.5,41.52,97400.0,27.1815,27.2142,27.1684,27.1815,97400.0
2006-09-29 14:50:00,41.51,41.55,41.47,41.54,79800.0,27.1749,27.2011,27.1487,27.1946,79800.0
2006-09-29 15:00:00,41.53,41.56,41.49,41.51,98200.0,27.188,27.2077,27.1618,27.1749,98200.0
2006-09-29 15:10:00,41.51,41.55,41.5,41.55,91500.0,27.1749,27.2011,27.1684,27.2011,91500.0
2006-09-29 15:20:00,41.54,41.61,41.51,41.58,63100.0,27.1946,27.2404,27.1749,27.2207,63100.0
2006-09-29 15:30:00,41.58,41.59,41.52,41.54,116000.0,27.2207,27.2273,27.1815,27.1946,116000.0
2006-09-29 15:40:00,41.53,41.63,41.52,41.63,113400.0,27.188,27.2535,27.1815,27.2535,113400.0
2006-09-29 15:50:00,41.63,41.63,41.58,41.61,95500.0,27.2535,27.2535,27.2207,27.2404,95500.0
2006-10-02 09:30:00,41.75,42.0,41.67,41.96,55400.0,27.332,27.4957,27.2797,27.4695,55400.0
2006-10-02 09:40:00,41.96,42.1,41.95,42.1,35200.0,27.4695,27.5612,27.463,27.5612,35200.0
2006-10-02 09:50:00,42.14,42.29,42.1,42.16,87700.0,27.5874,27.6856,27.5612,27.6004,87700.0
2006-10-02 10:00:00,42.12,42.21,42.07,42.08,25500.0,27.5743,27.6332,27.5415,27.5481,25500.0
2006-10-02 10:10:00,42.05,42.15,41.85,42.02,91100.0,27.5284,27.5939,27.3975,27.5088,91100.0
2006-10-02 10:20:00,42.01,42.04,41.93,42.0,59200.0,27.5022,27.5219,27.4499,27.4957,59200.0
2006-10-02 10:30:00,41.98,42.07,41.98,42.05,14100.0,27.4826,27.5415,27.4826,27.5284,14100.0
2006-10-02 10:40:00,42.05,42.09,42.04,42.07,15400.0,27.5284,27.5546,27.5219,27.5415,15400.0
2006-10-02 10:50:00,42.07,42.14,42.07,42.14,18300.0,27.5415,27.5874,27.5415,27.5874,18300.0
2006-10-02 11:00:00,42.13,42.19,42.13,42.19,44000.0,27.5808,27.6201,27.5808,27.6201,44000.0
2006-10-02 11:10:00,42.2,42.2,42.17,42.19,19700.0,27.6266,27.6266,27.607,27.6201,19700.0
2006-10-02 11:20:00,42.2,42.2,42.18,42.2,16700.0,27.6266,27.6266,27.6135,27.6266,16700.0
2006-10-02 11:30:00,42.2,42.28,42.19,42.28,24400.0,27.6266,27.679,27.6201,27.679,24400.0
2006-10-02 11:40:00,42.28,42.28,42.25,42.27,27800.0,27.679,27.679,27.6594,27.6725,27800.0
2006-10-02 11:50:00,42.26,42.28,42.25,42.27,21700.0,27.6659,27.679,27.6594,27.6725,21700.0
2006-10-02 12:00:00,42.27,42.27,42.25,42.25,32100.0,27.6725,27.6725,27.6594,27.6594,32100.0
2006-10-02 12:10:00,42.25,42.26,42.22,42.23,12800.0,27.6594,27.6659,27.6397,27.6463,12800.0
2006-10-02 12:20:00,42.23,42.24,42.2,42.22,13200.0,27.6463,27.6528,27.6266,27.6397,13200.0
2006-10-02 12:30:00,42.24,42.27,42.22,42.27,4000.0,27.6528,27.6725,27.6397,27.6725,4000.0
2006-10-02 12:40:00,42.28,42.3,42.27,42.29,7000.0,27.679,27.6921,27.6725,27.6856,7000.0
2006-10-02 12:50:00,42.3,42.33,42.3,42.32,5200.0,27.6921,27.7117,27.6921,27.7052,5200.0
2006-10-02 13:00:00,42.32,42.33,42.29,42.31,12900.0,27.7052,27.7117,27.6856,27.6986,12900.0
2006-10-02 13:10:00,42.31,42.32,42.3,42.31,5200.0,27.6986,27.7052,27.6921,27.6986,5200.0
2006-10-02 13:20:00,42.31,42.33,42.3,42.32,10800.0,27.6986,27.7117,27.6921,27.7052,10800.0
2006-10-02 13:30:00,42.32,42.33,42.27,42.28,12700.0,27.7052,27.7117,27.6725,27.679,12700.0
2006-10-02 13:40:00,42.29,42.3,42.17,42.17,142700.0,27.6856,27.6921,27.607,27.607,142700.0
2006-10-02 13:50:00,42.18,42.18,42.08,42.09,120900.0,27.6135,27.6135,27.5481,27.5546,120900.0
2006-10-02 14:00:00,42.08,42.12,41.96,41.96,45000.0,27.5481,27.5743,27.4695,27.4695,45000.0
2006-10-02 14:10:00,41.96,42.0,41.94,41.97,47700.0,27.4695,27.4957,27.4564,27.4761,47700.0
2006-10-02 14:20:00,41.98,42.02,41.96,41.99,21000.0,27.4826,27.5088,27.4695,27.4892,21000.0
2006-10-02 14:30:00,41.99,42.04,41.99,42.01,14200.0,27.4892,27.5219,27.4892,27.5022,14200.0
2006-10-02 14:40:00,42.0,42.05,41.99,42.02,12900.0,27.4957,27.5284,27.4892,27.5088,12900.0
2006-10-02 14:50:00,42.01,42.01,41.98,42.0,19000.0,27.5022,27.5022,27.4826,27.4957,19000.0
2006-10-02 15:00:00,42.01,42.04,41.95,42.0,21700.0,27.5022,27.5219,27.463,27.4957,21700.0
2006-10-02 15:10:00,41.99,42.02,41.99,42.0,27500.0,27.4892,27.5088,27.4892,27.4957,27500.0
2006-10-02 15:20:00,42.0,42.01,41.97,42.0,11100.0,27.4957,27.5022,27.4761,27.4957,11100.0
2006-10-02 15:30:00,41.99,42.0,41.98,42.0,19200.0,27.4892,27.4957,27.4826,27.4957,19200.0
2006-10-02 15:40:00,42.0,42.0,41.99,41.99,34000.0,27.4957,27.4957,27.4892,27.4892,34000.0
2006-10-02 15:50:00,42.0,42.0,41.99,41.99,29100.0,27.4957,27.4957,27.4892,27.4892,29100.0
2006-10-03 09:30:00,42.0,42.0,41.85,41.95,51200.0,27.4957,27.4957,27.3975,27.463,51200.0
2006-10-03 09:40:00,41.94,41.96,41.73,41.76,82900.0,27.4564,27.4695,27.3189,27.3386,82900.0
2006-10-03 09:50:00,41.76,41.77,41.5,41.55,89200.0,27.3386,27.3451,27.1684,27.2011,89200.0
2006-10-03 10:00:00,41.55,41.62,41.49,41.62,150900.0,27.2011,27.2469,27.1618,27.2469,150900.0
2006-10-03 10:10:00,41.62,41.73,41.58,41.71,67400.0,27.2469,27.3189,27.2207,27.3059,67400.0
2006-10-03 10:20:00,41.73,41.77,41.68,41.74,67300.0,27.3189,27.3451,27.2862,27.3255,67300.0
2006-10-03 10:30:00,41.74,41.75,41.7,41.73,100200.0,27.3255,27.332,27.2993,27.3189,100200.0
2006-10-03 10:40:00,41.73,41.79,41.72,41.77,65100.0,27.3189,27.3582,27.3124,27.3451,65100.0
2006-10-03 10:50:00,41.77,41.92,41.76,41.91,55900.0,27.3451,27.4433,27.3386,27.4368,55900.0
2006-10-03 11:00:00,41.92,41.99,41.89,41.92,127000.0,27.4433,27.4892,27.4237,27.4433,127000.0
2006-10-03 11:10:00,41.91,42.0,41.91,41.98,60700.0,27.4368,27.4957,27.4368,27.4826,60700.0
2006-10-03 11:20:00,41.99,41.99,41.93,41.94,33200.0,27.4892,27.4892,27.4499,27.4564,33200.0
2006-10-03 11:30:00,41.95,42.03,41.93,42.03,19700.0,27.463,27.5153,27.4499,27.5153,19700.0
2006-10-03 11:40:00,42.03,42.04,42.0,42.0,15100.0,27.5153,27.5219,27.4957,27.4957,15100.0
2006-10-03 11:50:00,42.01,42.03,41.98,42.02,13500.0,27.5022,27.5153,27.4826,27.5088,13500.0
2006-10-03 12:00:00,42.01,42.05,41.98,42.04,50800.0,27.5022,27.5284,27.4826,27.5219,50800.0
2006-10-03 12:10:00,42.05,42.09,42.01,42.01,19300.0,27.5284,27.5546,27.5022,27.5022,19300.0
2006-10-03 12:20:00,42.02,42.1,42.02,42.07,13100.0,27.5088,27.5612,27.5088,27.5415,13100.0
2006-10-03 12:30:00,42.08,42.13,42.08,42.13,10100.0,27.5481,27.5808,27.5481,27.5808,10100.0
2006-10-03 12:40:00,42.12,42.19,42.11,42.18,15300.0,27.5743,27.6201,27.5677,27.6135,15300.0
2006-10-03 12:50:00,42.18,42.2,42.16,42.19,11800.0,27.6135,27.6266,27.6004,27.6201,11800.0
2006-10-03 13:00:00,42.19,42.23,42.18,42.23,16700.0,27.6201,27.6463,27.6135,27.6463,16700.0
2006-10-03 13:10:00,42.21,42.23,42.19,42.19,14900.0,27.6332,27.6463,27.6201,27.6201,14900.0
2006-10-03 13:20:00,42.2,42.2,42.11,42.18,19000.0,27.6266,27.6266,27.5677,27.6135,19000.0
2006-10-03 13:30:00,42.18,42.2,42.14,42.19,16600.0,27.6135,27.6266,27.5874,27.6201,16600.0
2006-10-03 13:40:00,42.2,42.22,42.19,42.2,10300.0,27.6266,27.6397,27.6201,27.6266,10300.0
2006-10-03 13:50:00,42.21,42.21,42.14,42.14,13000.0,27.6332,27.6332,27.5874,27.5874,13000.0
2006-10-03 14:00:00,42.13,42.19,42.1,42.18,57300.0,27.5808,27.6201,27.5612,27.6135,57300.0
2006-10-03 14:10:00,42.17,42.2,42.14,42.16,41800.0,27.607,27.6266,27.5874,27.6004,41800.0
2006-10-03 14:20:00,42.17,42.19,42.08,42.08,15900.0,27.607,27.6201,27.5481,27.5481,15900.0
2006-10-03 14:30:00,42.09,42.12,42.08,42.12,16500.0,27.5546,27.5743,27.5481,27.5743,16500.0
2006-10-03 14:40:00,42.13,42.17,42.11,42.15,18500.0,27.5808,27.607,27.5677,27.5939,18500.0
2006-10-03 14:50:00,42.15,42.15,42.09,42.09,22200.0,27.5939,27.5939,27.5546,27.5546,22200.0
2006-10-03 15:00:00,42.09,42.14,42.08,42.12,22200.0,27.5546,27.5874,27.5481,27.5743,22200.0
2006-10-03 15:10:00,42.13,42.14,42.12,42.13,19000.0,27.5808,27.5874,27.5743,27.5808,19000.0
2006-10-03 15:20:00,42.13,42.15,42.05,42.07,20200.0,27.5808,27.5939,27.5284,27.5415,20200.0
2006-10-03 15:30:00,42.06,42.14,42.06,42.13,24700.0,27.535,27.5874,27.535,27.5808,24700.0
2006-10-03 15:40:00,42.12,42.15,42.1,42.12,35300.0,27.5743,27.5939,27.5612,27.5743,35300.0
2006-10-03 15:50:00,42.11,42.15,42.08,42.13,84400.0,27.5677,27.5939,27.5481,27.5808,84400.0
2006-10-04 09:30:00,42.11,42.13,42.03,42.06,23200.0,27.5677,27.5808,27.5153,27.535,23200.0
2006-10-04 09:40:00,42.04,42.05,41.93,41.98,18500.0,27.5219,27.5284,27.4499,27.4826,18500.0
2006-10-04 09:50:00,42.02,42.05,41.94,42.04,11100.0,27.5088,27.5284,27.4564,27.5219,11100.0
2006-10-04 10:00:00,42.06,42.09,41.96,41.97,13200.0,27.535,27.5546,27.4695,27.4761,13200.0
2006-10-04 10:10:00,41.97,42.18,41.96,42.18,29100.0,27.4761,27.6135,27.4695,27.6135,29100.0
2006-10-04 10:20:00,42.18,42.25,42.12,42.16,50700.0,27.6135,27.6594,27.5743,27.6004,50700.0
2006-10-04 10:30:00,42.17,42.23,42.11,42.11,20800.0,27.607,27.6463,27.5677,27.5677,20800.0
2006-10-04 10:40:00,42.11,42.19,42.11,42.18,15300.0,27.5677,27.6201,27.5677,27.6135,15300.0
2006-10-04 10:50:00,42.16,42.18,42.12,42.13,23200.0,27.6004,27.6135,27.5743,27.5808,23200.0
2006-10-04 11:00:00,42.14,42.16,42.06,42.07,19600.0,27.5874,27.6004,27.535,27.5415,19600.0
2006-10-04 11:10:00,42.06,42.09,42.05,42.05,21900.0,27.535,27.5546,27.5284,27.5284,21900.0
2006-10-04 11:20:00,42.05,42.1,42.03,42.07,16400.0,27.5284,27.5612,27.5153,27.5415,16400.0
2006-10-04 11:30:00,42.07,42.1,42.03,42.1,28700.0,27.5415,27.5612,27.5153,27.5612,28700.0
2006-10-04 11:40:00,42.1,42.12,42.06,42.12,19500.0,27.5612,27.5743,27.535,27.5743,19500.0
2006-10-04 11:50:00,42.1,42.14,42.09,42.12,14000.0,27.5612,27.5874,27.5546,27.5743,14000.0
2006-10-04 12:00:00,42.12,42.15,42.09,42.1,13000.0,27.5743,27.5939,27.5546,27.5612,13000.0
2006-10-04 12:10:00,42.1,42.14,42.1,42.12,17900.0,27.5612,27.5874,27.5612,27.5743,17900.0
2006-10-04 12:20:00,42.12,42.19,42.11,42.17,21200.0,27.5743,27.6201,27.5677,27.607,21200.0
2006-10-04 12:30:00,42.18,42.19,42.15,42.15,9200.0,27.6135,27.6201,27.5939,27.5939,9200.0
2006-10-04 12:40:00,42.15,42.19,42.13,42.14,8900.0,27.5939,27.6201,27.5808,27.5874,8900.0
2006-10-04 12:50:00,42.13,42.18,42.11,42.12,15400.0,27.5808,27.6135,27.5677,27.5743,15400.0
2006-10-04 13:00:00,42.14,42.14,42.07,42.07,12200.0,27.5874,27.5874,27.5415,27.5415,12200.0
2006-10-04 13:10:00,42.08,42.1,42.07,42.09,11700.0,27.5481,27.5612,27.5415,27.5546,11700.0
2006-10-04 13:20:00,42.09,42.1,42.04,42.1,18900.0,27.5546,27.5612,27.5219,27.5612,18900.0
2006-10-04 13:30:00,42.09,42.15,42.09,42.13,22300.0,27.5546,27.5939,27.5546,27.5808,22300.0
2006-10-04 13:40:00,42.13,42.15,42.11,42.13,11500.0,27.5808,27.5939,27.5677,27.5808,11500.0
2006-10-04 13:50:00,42.13,42.15,42.1,42.1,16200.0,27.5808,27.5939,27.5612,27.5612,16200.0
2006-10-04 14:00:00,42.1,42.11,42.05,42.05,12600.0,27.5612,27.5677,27.5284,27.5284,12600.0
2006-10-04 14:10:00,42.05,42.26,42.05,42.26,40400.0,27.5284,27.6659,27.5284,27.6659,40400.0
2006-10-04 14:20:00,42.27,42.28,42.23,42.28,18400.0,27.6725,27.679,27.6463,27.679,18400.0
2006-10-04 14:30:00,42.27,42.28,42.16,42.16,15400.0,27.6725,27.679,27.6004,27.6004,15400.0
2006-10-04 14:40:00,42.16,42.19,42.16,42.17,13700.0,27.6004,27.6201,27.6004,27.607,13700.0
2006-10-04 14:50:00,42.16,42.22,42.16,42.2,14500.0,27.6004,27.6397,27.6004,27.6266,14500.0
2006-10-04 15:00:00,42.2,42.27,42.2,42.27,33200.0,27.6266,27.6725,27.6266,27.6725,33200.0
2006-10-04 15:10:00,42.26,42.32,42.25,42.3,17000.0,27.6659,27.7052,27.6594,27.6921,17000.0
2006-10-04 15:20:00,42.31,42.34,42.28,42.28,28300.0,27.6986,27.7183,27.679,27.679,28300.0
2006-10-04 15:30:00,42.28,42.33,42.25,42.33,21400.0,27.679,27.7117,27.6594,27.7117,21400.0
2006-10-04 15:40:00,42.32,42.39,42.31,42.38,25800.0,27.7052,27.751,27.6986,27.7445,25800.0
2006-10-04 15:50:00,42.38,42.41,42.32,42.38,30100.0,27.7445,27.7641,27.7052,27.7445,30100.0
2006-10-05 09:30:00,42.25,42.33,42.11,42.31,52200.0,27.6594,27.7117,27.5677,27.6986,52200.0
2006-10-05 09:40:00,42.3,42.44,42.21,42.25,37000.0,27.6921,27.7838,27.6332,27.6594,37000.0
2006-10-05 09:50:00,42.2,42.24,42.16,42.21,50300.0,27.6266,27.6528,27.6004,27.6332,50300.0
2006-10-05 10:00:00,42.22,42.24,42.19,42.21,17500.0,27.6397,27.6528,27.6201,27.6332,17500.0
2006-10-05 10:10:00,42.22,42.22,42.18,42.2,17400.0,27.6397,27.6397,27.6135,27.6266,17400.0
2006-10-05 10:20:00,42.18,42.21,42.12,42.14,22900.0,27.6135,27.6332,27.5743,27.5874,22900.0
2006-10-05 10:30:00,42.14,42.17,42.11,42.13,22300.0,27.5874,27.607,27.5677,27.5808,22300.0
2006-10-05 10:40:00,42.13,42.17,42.1,42.15,15100.0,27.5808,27.607,27.5612,27.5939,15100.0
2006-10-05 10:50:00,42.16,42.16,42.09,42.12,19900.0,27.6004,27.6004,27.5546,27.5743,19900.0
2006-10-05 11:00:00,42.12,42.14,42.08,42.1,24300.0,27.5743,27.5874,27.5481,27.5612,24300.0
2006-10-05 11:10:00,42.11,42.11,42.08,42.1,10500.0,27.5677,27.5677,27.5481,27.5612,10500.0
2006-10-05 11:20:00,42.09,42.2,42.09,42.2,52500.0,27.5546,27.6266,27.5546,27.6266,52500.0
2006-10-05 11:30:00,42.2,42.23,42.14,42.17,31100.0,27.6266,27.6463,27.5874,27.607,31100.0
2006-10-05 11:40:00,42.17,42.22,42.17,42.19,13600.0,27.607,27.6397,27.607,27.6201,13600.0
2006-10-05 11:50:00,42.21,42.21,42.08,42.11,21300.0,27.6332,27.6332,27.5481,27.5677,21300.0
2006-10-05 12:00:00,42.11,42.12,42.09,42.1,16500.0,27.5677,27.5743,27.5546,27.5612,16500.0
2006-10-05 12:10:00,42.11,42.12,42.09,42.12,11800.0,27.5677,27.5743,27.5546,27.5743,11800.0
2006-10-05 12:20:00,42.12,42.13,42.09,42.09,9800.0,27.5743,27.5808,27.5546,27.5546,9800.0
2006-10-05 12:30:00,42.09,42.09,42.02,42.08,19900.0,27.5546,27.5546,27.5088,27.5481,19900.0
2006-10-05 12:40:00,42.09,42.1,42.07,42.07,10000.0,27.5546,27.5612,27.5415,27.5415,10000.0
2006-10-05 12:50:00,42.08,42.08,42.03,42.04,9600.0,27.5481,27.5481,27.5153,27.5219,9600.0
2006-10-05 13:00:00,42.03,42.07,42.03,42.04,10700.0,27.5153,27.5415,27.5153,27.5219,10700.0
2006-10-05 13:10:00,42.05,42.08,42.04,42.06,11700.0,27.5284,27.5481,27.5219,27.535,11700.0
2006-10-05 13:20:00,42.07,42.1,42.05,42.06,21400.0,27.5415,27.5612,27.5284,27.535,21400.0
2006-10-05 13:30:00,42.06,42.09,42.04,42.07,13000.0,27.535,27.5546,27.5219,27.5415,13000.0
2006-10-05 13:40:00,42.08,42.09,42.05,42.05,12000.0,27.5481,27.5546,27.5284,27.5284,12000.0
2006-10-05 13:50:00,42.05,42.06,42.01,42.02,11200.0,27.5284,27.535,27.5022,27.5088,11200.0
2006-10-05 14:00:00,42.02,42.06,42.01,42.06,14000.0,27.5088,27.535,27.5022,27.535,14000.0
2006-10-05 14:10:00,42.06,42.09,42.06,42.08,12700.0,27.535,27.5546,27.535,27.5481,12700.0
2006-10-05 14:20:00,42.07,42.11,42.06,42.08,15800.0,27.5415,27.5677,27.535,27.5481,15800.0
2006-10-05 14:30:00,42.09,42.09,42.02,42.03,14500.0,27.5546,27.5546,27.5088,27.5153,14500.0
2006-10-05 14:40:00,42.02,42.03,41.96,41.96,14900.0,27.5088,27.5153,27.4695,27.4695,14900.0
2006-10-05 14:50:00,41.96,41.97,41.94,41.96,14300.0,27.4695,27.4761,27.4564,27.4695,14300.0
2006-10-05 15:00:00,41.96,41.99,41.93,41.98,19200.0,27.4695,27.4892,27.4499,27.4826,19200.0
2006-10-05 15:10:00,41.97,41.99,41.95,41.97,15000.0,27.4761,27.4892,27.463,27.4761,15000.0
2006-10-05 15:20:00,41.96,42.0,41.96,41.98,17700.0,27.4695,27.4957,27.4695,27.4826,17700.0
2006-10-05 15:30:00,41.98,41.99,41.94,41.98,22100.0,27.4826,27.4892,27.4564,27.4826,22100.0
2006-10-05 15:40:00,41.97,42.06,41.97,42.04,30900.0,27.4761,27.535,27.4761,27.5219,30900.0
2006-10-05 15:50:00,42.04,42.08,42.0,42.0,36700.0,27.5219,27.5481,27.4957,27.4957,36700.0
2006-10-06 09:30:00,41.78,41.9,41.75,41.79,44100.0,27.3517,27.4302,27.332,27.3582,44100.0
2006-10-06 09:40:00,41.77,41.95,41.68,41.8,44100.0,27.3451,27.463,27.2862,27.3648,44100.0
2006-10-06 09:50:00,41.77,41.89,41.65,41.77,45600.0,27.3451,27.4237,27.2666,27.3451,45600.0
2006-10-06 10:00:00,41.78,41.85,41.74,41.83,23400.0,27.3517,27.3975,27.3255,27.3844,23400.0
2006-10-06 10:10:00,41.83,41.89,41.77,41.81,16300.0,27.3844,27.4237,27.3451,27.3713,16300.0
2006-10-06 10:20:00,41.83,41.9,41.77,41.83,15100.0,27.3844,27.4302,27.3451,27.3844,15100.0
2006-10-06 10:30:00,41.83,41.88,41.82,41.85,6900.0,27.3844,27.4171,27.3779,27.3975,6900.0
2006-10-06 10:40:00,41.86,42.02,41.85,42.02,12700.0,27.4041,27.5088,27.3975,27.5088,12700.0
2006-10-06 10:50:00,42.0,42.08,41.97,42.03,21900.0,27.4957,27.5481,27.4761,27.5153,21900.0
2006-10-06 11:00:00,42.01,42.09,42.0,42.04,20300.0,27.5022,27.5546,27.4957,27.5219,20300.0
2006-10-06 11:10:00,42.04,42.09,42.03,42.07,21700.0,27.5219,27.5546,27.5153,27.5415,21700.0
2006-10-06 11:20:00,42.07,42.07,41.98,42.03,13200.0,27.5415,27.5415,27.4826,27.5153,13200.0
2006-10-06 11:30:00,42.06,42.07,41.96,41.98,15500.0,27.535,27.5415,27.4695,27.4826,15500.0
2006-10-06 11:40:00,41.98,42.02,41.94,41.94,18200.0,27.4826,27.5088,27.4564,27.4564,18200.0
2006-10-06 11:50:00,41.94,41.95,41.89,41.92,12600.0,27.4564,27.463,27.4237,27.4433,12600.0
2006-10-06 12:00:00,41.92,41.96,41.9,41.92,9000.0,27.4433,27.4695,27.4302,27.4433,9000.0
2006-10-06 12:10:00,41.91,41.93,41.89,41.9,3500.0,27.4368,27.4499,27.4237,27.4302,3500.0
2006-10-06 12:20:00,41.89,41.92,41.88,41.92,7100.0,27.4237,27.4433,27.4171,27.4433,7100.0
2006-10-06 12:30:00,41.92,41.95,41.86,41.89,18500.0,27.4433,27.463,27.4041,27.4237,18500.0
2006-10-06 12:40:00,41.88,41.92,41.85,41.86,13400.0,27.4171,27.4433,27.3975,27.4041,13400.0
2006-10-06 12:50:00,41.88,41.88,41.83,41.84,14100.0,27.4171,27.4171,27.3844,27.391,14100.0
2006-10-06 13:00:00,41.83,41.9,41.83,41.87,13800.0,27.3844,27.4302,27.3844,27.4106,13800.0
2006-10-06 13:10:00,41.88,41.89,41.86,41.86,13200.0,27.4171,27.4237,27.4041,27.4041,13200.0
2006-10-06 13:20:00,41.85,41.93,41.84,41.91,240100.0,27.3975,27.4499,27.391,27.4368,240100.0
2006-10-06 13:30:00,41.9,41.96,41.87,41.96,30600.0,27.4302,27.4695,27.4106,27.4695,30600.0
2006-10-06 13:40:00,41.95,41.95,41.87,41.87,37300.0,27.463,27.463,27.4106,27.4106,37300.0
2006-10-06 13:50:00,41.88,41.91,41.86,41.87,24200.0,27.4171,27.4368,27.4041,27.4106,24200.0
2006-10-06 14:00:00,41.9,41.9,41.87,41.87,14800.0,27.4302,27.4302,27.4106,27.4106,14800.0
2006-10-06 14:10:00,41.88,41.88,41.85,41.85,12000.0,27.4171,27.4171,27.3975,27.3975,12000.0
2006-10-06 14:20:00,41.85,41.89,41.85,41.87,27900.0,27.3975,27.4237,27.3975,27.4106,27900.0
2006-10-06 14:30:00,41.88,41.92,41.86,41.91,16900.0,27.4171,27.4433,27.4041,27.4368,16900.0
2006-10-06 14:40:00,41.91,41.93,41.89,41.9,19300.0,27.4368,27.4499,27.4237,27.4302,19300.0
2006-10-06 14:50:00,41.88,41.94,41.88,41.9,18600.0,27.4171,27.4564,27.4171,27.4302,18600.0
2006-10-06 15:00:00,41.91,41.91,41.87,41.88,24700.0,27.4368,27.4368,27.4106,27.4171,24700.0
2006-10-06 15:10:00,41.88,41.89,41.85,41.85,30700.0,27.4171,27.4237,27.3975,27.3975,30700.0
2006-10-06 15:20:00,41.85,41.87,41.85,41.86,20100.0,27.3975,27.4106,27.3975,27.4041,20100.0
2006-10-06 15:30:00,41.87,41.87,41.83,41.84,14600.0,27.4106,27.4106,27.3844,27.391,14600.0
2006-10-06 15:40:00,41.84,41.9,41.8,41.85,44500.0,27.391,27.4302,27.3648,27.3975,44500.0
2006-10-06 15:50:00,41.84,41.9,41.82,41.85,54900.0,27.391,27.4302,27.3779,27.3975,54900.0
2006-10-09 09:30:00,41.75,41.81,41.71,41.76,11900.0,27.332,27.3713,27.3059,27.3386,11900.0
2006-10-09 09:40:00,41.81,41.88,41.73,41.81,29800.0,27.3713,27.4171,27.3189,27.3713,29800.0
2006-10-09 09:50:00,41.8,41.98,41.8,41.91,79400.0,27.3648,27.4826,27.3648,27.4368,79400.0
2006-10-09 10:00:00,41.92,41.93,41.8,41.8,19500.0,27.4433,27.4499,27.3648,27.3648,19500.0
2006-10-09 10:10:00,41.8,41.85,41.75,41.85,11300.0,27.3648,27.3975,27.332,27.3975,11300.0
2006-10-09 10:20:00,41.85,41.87,41.81,41.81,9400.0,27.3975,27.4106,27.3713,27.3713,9400.0
2006-10-09 10:30:00,41.84,41.86,41.78,41.8,9800.0,27.391,27.4041,27.3517,27.3648,9800.0
2006-10-09 10:40:00,41.78,41.82,41.75,41.81,11700.0,27.3517,27.3779,27.332,27.3713,11700.0
2006-10-09 10:50:00,41.81,41.82,41.73,41.79,38400.0,27.3713,27.3779,27.3189,27.3582,38400.0
2006-10-09 11:00:00,41.79,41.79,41.74,41.76,10300.0,27.3582,27.3582,27.3255,27.3386,10300.0
2006-10-09 11:10:00,41.76,41.76,41.71,41.71,6400.0,27.3386,27.3386,27.3059,27.3059,6400.0
2006-10-09 11:20:00,41.72,41.75,41.7,41.7,9000.0,27.3124,27.332,27.2993,27.2993,9000.0
2006-10-09 11:30:00,41.7,41.78,41.7,41.76,16600.0,27.2993,27.3517,27.2993,27.3386,16600.0
2006-10-09 11:40:00,41.76,41.79,41.75,41.76,8100.0,27.3386,27.3582,27.332,27.3386,8100.0
2006-10-09 11:50:00,41.77,41.79,41.74,41.76,8900.0,27.3451,27.3582,27.3255,27.3386,8900.0
2006-10-09 12:00:00,41.76,41.81,41.76,41.77,8600.0,27.3386,27.3713,27.3386,27.3451,8600.0
2006-10-09 12:10:00,41.77,41.77,41.76,41.76,2900.0,27.3451,27.3451,27.3386,27.3386,2900.0
2006-10-09 12:20:00,41.77,41.79,41.75,41.76,4700.0,27.3451,27.3582,27.332,27.3386,4700.0
2006-10-09 12:30:00,41.79,41.8,41.77,41.79,4100.0,27.3582,27.3648,27.3451,27.3582,4100.0
2006-10-09 12:40:00,41.79,41.79,41.76,41.76,2400.0,27.3582,27.3582,27.3386,27.3386,2400.0
2006-10-09 12:50:00,41.77,41.77,41.72,41.72,4900.0,27.3451,27.3451,27.3124,27.3124,4900.0
2006-10-09 13:00:00,41.71,41.78,41.71,41.77,9100.0,27.3059,27.3517,27.3059,27.3451,9100.0
2006-10-09 13:10:00,41.77,41.79,41.77,41.78,6700.0,27.3451,27.3582,27.3451,27.3517,6700.0
2006-10-09 13:20:00,41.78,41.79,41.73,41.78,8700.0,27.3517,27.3582,27.3189,27.3517,8700.0
2006-10-09 13:30:00,41.79,41.79,41.78,41.78,2700.0,27.3582,27.3582,27.3517,27.3517,2700.0
2006-10-09 13:40:00,41.78,41.79,41.78,41.79,5500.0,27.3517,27.3582,27.3517,27.3582,5500.0
2006-10-09 13:50:00,41.77,41.79,41.76,41.76,5100.0,27.3451,27.3582,27.3386,27.3386,5100.0
2006-10-09 14:00:00,41.76,41.81,41.75,41.8,8900.0,27.3386,27.3713,27.332,27.3648,8900.0
2006-10-09 14:10:00,41.8,41.83,41.78,41.81,11000.0,27.3648,27.3844,27.3517,27.3713,11000.0
2006-10-09 14:20:00,41.81,41.83,41.79,41.82,13900.0,27.3713,27.3844,27.3582,27.3779,13900.0
2006-10-09 14:30:00,41.83,41.85,41.81,41.83,7600.0,27.3844,27.3975,27.3713,27.3844,7600.0
2006-10-09 14:40:00,41.83,41.87,41.81,41.84,29400.0,27.3844,27.4106,27.3713,27.391,29400.0
2006-10-09 14:50:00,41.82,41.88,41.82,41.87,10800.0,27.3779,27.4171,27.3779,27.4106,10800.0
2006-10-09 15:00:00,41.87,41.88,41.85,41.88,9500.0,27.4106,27.4171,27.3975,27.4171,9500.0
2006-10-09 15:10:00,41.88,41.9,41.87,41.87,21800.0,27.4171,27.4302,27.4106,27.4106,21800.0
2006-10-09 15:20:00,41.88,41.9,41.85,41.9,16200.0,27.4171,27.4302,27.3975,27.4302,16200.0
2006-10-09 15:30:00,41.9,41.93,41.83,41.85,11800.0,27.4302,27.4499,27.3844,27.3975,11800.0
2006-10-09 15:40:00,41.86,41.93,41.86,41.93,8500.0,27.4041,27.4499,27.4041,27.4499,8500.0
2006-10-09 15:50:00,41.93,41.96,41.89,41.89,19100.0,27.4499,27.4695,27.4237,27.4237,19100.0
2006-10-10 09:30:00,41.92,41.94,41.8,41.91,25200.0,27.4433,27.4564,27.3648,27.4368,25200.0
2006-10-10 09:40:00,41.91,41.98,41.84,41.91,40500.0,27.4368,27.4826,27.391,27.4368,40500.0
2006-10-10 09:50:00,41.91,41.92,41.85,41.86,16200.0,27.4368,27.4433,27.3975,27.4041,16200.0
2006-10-10 10:00:00,41.87,41.93,41.81,41.86,26900.0,27.4106,27.4499,27.3713,27.4041,26900.0
2006-10-10 10:10:00,41.84,42.13,41.84,42.1,38000.0,27.391,27.5808,27.391,27.5612,38000.0
2006-10-10 10:20:00,42.11,42.11,42.0,42.03,26600.0,27.5677,27.5677,27.4957,27.5153,26600.0
2006-10-10 10:30:00,42.03,42.05,41.99,42.02,10200.0,27.5153,27.5284,27.4892,27.5088,10200.0
2006-10-10 10:40:00,42.02,42.02,41.96,41.97,17600.0,27.5088,27.5088,27.4695,27.4761,17600.0
2006-10-10 10:50:00,41.94,42.04,41.94,41.98,18800.0,27.4564,27.5219,27.4564,27.4826,18800.0
2006-10-10 11:00:00,41.98,42.0,41.94,42.0,11300.0,27.4826,27.4957,27.4564,27.4957,11300.0
2006-10-10 11:10:00,41.99,42.02,41.95,41.95,8000.0,27.4892,27.5088,27.463,27.463,8000.0
2006-10-10 11:20:00,41.97,42.05,41.95,42.0,16800.0,27.4761,27.5284,27.463,27.4957,16800.0
2006-10-10 11:30:00,42.02,42.02,41.97,42.02,20100.0,27.5088,27.5088,27.4761,27.5088,20100.0
2006-10-10 11:40:00,42.01,42.04,41.99,42.0,7800.0,27.5022,27.5219,27.4892,27.4957,7800.0
2006-10-10 11:50:00,42.0,42.02,41.96,42.0,9100.0,27.4957,27.5088,27.4695,27.4957,9100.0
2006-10-10 12:00:00,42.01,42.03,41.93,41.97,10900.0,27.5022,27.5153,27.4499,27.4761,10900.0
2006-10-10 12:10:00,41.95,41.98,41.92,41.92,6200.0,27.463,27.4826,27.4433,27.4433,6200.0
2006-10-10 12:20:00,41.92,41.95,41.91,41.94,8900.0,27.4433,27.463,27.4368,27.4564,8900.0
2006-10-10 12:30:00,41.92,41.95,41.91,41.92,8100.0,27.4433,27.463,27.4368,27.4433,8100.0
2006-10-10 12:40:00,41.91,41.92,41.86,41.88,10500.0,27.4368,27.4433,27.4041,27.4171,10500.0
2006-10-10 12:50:00,41.88,41.89,41.86,41.89,7100.0,27.4171,27.4237,27.4041,27.4237,7100.0
2006-10-10 13:00:00,41.88,41.96,41.88,41.96,9800.0,27.4171,27.4695,27.4171,27.4695,9800.0
2006-10-10 13:10:00,41.95,41.98,41.91,41.91,6900.0,27.463,27.4826,27.4368,27.4368,6900.0
2006-10-10 13:20:00,41.91,41.95,41.87,41.95,13900.0,27.4368,27.463,27.4106,27.463,13900.0
2006-10-10 13:30:00,41.96,42.0,41.92,41.93,54700.0,27.4695,27.4957,27.4433,27.4499,54700.0
2006-10-10 13:40:00,41.9,41.94,41.89,41.92,8300.0,27.4302,27.4564,27.4237,27.4433,8300.0
2006-10-10 13:50:00,41.93,41.95,41.9,41.94,7100.0,27.4499,27.463,27.4302,27.4564,7100.0
2006-10-10 14:00:00,41.92,41.96,41.92,41.96,8900.0,27.4433,27.4695,27.4433,27.4695,8900.0
2006-10-10 14:10:00,41.94,41.96,41.93,41.94,5400.0,27.4564,27.4695,27.4499,27.4564,5400.0
2006-10-10 14:20:00,41.95,41.95,41.89,41.92,63700.0,27.463,27.463,27.4237,27.4433,63700.0
2006-10-10 14:30:00,41.92,41.95,41.91,41.92,24200.0,27.4433,27.463,27.4368,27.4433,24200.0
2006-10-10 14:40:00,41.92,41.93,41.9,41.91,21900.0,27.4433,27.4499,27.4302,27.4368,21900.0
2006-10-10 14:50:00,41.91,41.93,41.89,41.9,17300.0,27.4368,27.4499,27.4237,27.4302,17300.0
2006-10-10 15:00:00,41.9,41.92,41.89,41.89,28200.0,27.4302,27.4433,27.4237,27.4237,28200.0
2006-10-10 15:10:00,41.89,41.9,41.85,41.87,40200.0,27.4237,27.4302,27.3975,27.4106,40200.0
2006-10-10 15:20:00,41.87,41.88,41.86,41.87,44500.0,27.4106,27.4171,27.4041,27.4106,44500.0
2006-10-10 15:30:00,41.88,41.88,41.87,41.87,36700.0,27.4171,27.4171,27.4106,27.4106,36700.0
2006-10-10 15:40:00,41.87,41.91,41.87,41.89,51400.0,27.4106,27.4368,27.4106,27.4237,51400.0
2006-10-10 15:50:00,41.89,41.89,41.85,41.87,66900.0,27.4237,27.4237,27.3975,27.4106,66900.0
2006-10-11 09:30:00,41.87,42.0,41.84,41.98,54400.0,27.4106,27.4957,27.391,27.4826,54400.0
2006-10-11 09:40:00,41.98,42.0,41.94,42.0,23700.0,27.4826,27.4957,27.4564,27.4957,23700.0
2006-10-11 09:50:00,42.0,42.0,41.95,42.0,19100.0,27.4957,27.4957,27.463,27.4957,19100.0
2006-10-11 10:00:00,42.0,42.08,41.95,42.06,42300.0,27.4957,27.5481,27.463,27.535,42300.0
2006-10-11 10:10:00,42.06,42.15,42.05,42.15,42800.0,27.535,27.5939,27.5284,27.5939,42800.0
2006-10-11 10:20:00,42.15,42.15,42.09,42.13,29500.0,27.5939,27.5939,27.5546,27.5808,29500.0
2006-10-11 10:30:00,42.13,42.14,42.08,42.13,27000.0,27.5808,27.5874,27.5481,27.5808,27000.0
2006-10-11 10:40:00,42.13,42.15,42.13,42.13,44000.0,27.5808,27.5939,27.5808,27.5808,44000.0
2006-10-11 10:50:00,42.15,42.21,42.14,42.2,23700.0,27.5939,27.6332,27.5874,27.6266,23700.0
2006-10-11 11:00:00,42.2,42.27,42.19,42.24,24100.0,27.6266,27.6725,27.6201,27.6528,24100.0
2006-10-11 11:10:00,42.24,42.26,42.21,42.23,21400.0,27.6528,27.6659,27.6332,27.6463,21400.0
2006-10-11 11:20:00,42.23,42.3,42.23,42.27,21900.0,27.6463,27.6921,27.6463,27.6725,21900.0
2006-10-11 11:30:00,42.28,42.29,42.26,42.28,29400.0,27.679,27.6856,27.6659,27.679,29400.0
2006-10-11 11:40:00,42.26,42.35,42.26,42.35,29200.0,27.6659,27.7248,27.6659,27.7248,29200.0
2006-10-11 11:50:00,42.35,42.39,42.35,42.38,21700.0,27.7248,27.751,27.7248,27.7445,21700.0
2006-10-11 12:00:00,42.37,42.39,42.34,42.37,14200.0,27.7379,27.751,27.7183,27.7379,14200.0
2006-10-11 12:10:00,42.38,42.4,42.37,42.4,17900.0,27.7445,27.7576,27.7379,27.7576,17900.0
2006-10-11 12:20:00,42.4,42.44,42.39,42.44,40900.0,27.7576,27.7838,27.751,27.7838,40900.0
2006-10-11 12:30:00,42.44,42.47,42.42,42.46,26700.0,27.7838,27.8034,27.7707,27.7968,26700.0
2006-10-11 12:40:00,42.45,42.5,42.38,42.44,43000.0,27.7903,27.823,27.7445,27.7838,43000.0
2006-10-11 12:50:00,42.42,42.54,42.42,42.53,65100.0,27.7707,27.8492,27.7707,27.8427,65100.0
2006-10-11 13:00:00,42.53,42.56,42.52,42.55,35600.0,27.8427,27.8623,27.8361,27.8558,35600.0
2006-10-11 13:10:00,42.55,42.56,42.49,42.49,61300.0,27.8558,27.8623,27.8165,27.8165,61300.0
2006-10-11 13:20:00,42.49,42.51,42.48,42.5,11500.0,27.8165,27.8296,27.8099,27.823,11500.0
2006-10-11 13:30:00,42.5,42.5,42.43,42.45,28700.0,27.823,27.823,27.7772,27.7903,28700.0
2006-10-11 13:40:00,42.45,42.46,42.39,42.41,36900.0,27.7903,27.7968,27.751,27.7641,36900.0
2006-10-11 13:50:00,42.41,42.45,42.39,42.43,28600.0,27.7641,27.7903,27.751,27.7772,28600.0
2006-10-11 14:00:00,42.44,42.44,42.28,42.36,66400.0,27.7838,27.7838,27.679,27.7314,66400.0
2006-10-11 14:10:00,42.35,42.38,42.29,42.29,50000.0,27.7248,27.7445,27.6856,27.6856,50000.0
2006-10-11 14:20:00,42.29,42.31,42.21,42.28,34000.0,27.6856,27.6986,27.6332,27.679,34000.0
2006-10-11 14:30:00,42.29,42.32,42.26,42.26,56600.0,27.6856,27.7052,27.6659,27.6659,56600.0
2006-10-11 14:40:00,42.25,42.31,42.25,42.29,35700.0,27.6594,27.6986,27.6594,27.6856,35700.0
2006-10-11 14:50:00,42.29,42.39,42.27,42.33,61100.0,27.6856,27.751,27.6725,27.7117,61100.0
2006-10-11 15:00:00,42.3,42.33,42.18,42.19,32100.0,27.6921,27.7117,27.6135,27.6201,32100.0
2006-10-11 15:10:00,42.19,42.35,42.18,42.34,27600.0,27.6201,27.7248,27.6135,27.7183,27600.0
2006-10-11 15:20:00,42.35,42.45,42.33,42.38,36500.0,27.7248,27.7903,27.7117,27.7445,36500.0
2006-10-11 15:30:00,42.38,42.4,42.35,42.35,31700.0,27.7445,27.7576,27.7248,27.7248,31700.0
2006-10-11 15:40:00,42.35,42.45,42.35,42.43,36500.0,27.7248,27.7903,27.7248,27.7772,36500.0
2006-10-11 15:50:00,42.43,42.45,42.35,42.35,58300.0,27.7772,27.7903,27.7248,27.7248,58300.0
2006-10-12 09:30:00,42.4,42.5,42.3,42.31,38100.0,27.7576,27.823,27.6921,27.6986,38100.0
2006-10-12 09:40:00,42.31,42.35,42.15,42.24,46000.0,27.6986,27.7248,27.5939,27.6528,46000.0
2006-10-12 09:50:00,42.21,42.36,42.19,42.3,23200.0,27.6332,27.7314,27.6201,27.6921,23200.0
2006-10-12 10:00:00,42.32,42.35,42.25,42.27,18500.0,27.7052,27.7248,27.6594,27.6725,18500.0
2006-10-12 10:10:00,42.27,42.33,42.26,42.28,24400.0,27.6725,27.7117,27.6659,27.679,24400.0
2006-10-12 10:20:00,42.26,42.3,42.23,42.26,17800.0,27.6659,27.6921,27.6463,27.6659,17800.0
2006-10-12 10:30:00,42.26,42.26,42.2,42.25,13200.0,27.6659,27.6659,27.6266,27.6594,13200.0
2006-10-12 10:40:00,42.25,42.25,42.2,42.2,8300.0,27.6594,27.6594,27.6266,27.6266,8300.0
2006-10-12 10:50:00,42.2,42.22,42.17,42.19,11300.0,27.6266,27.6397,27.607,27.6201,11300.0
2006-10-12 11:00:00,42.18,42.22,42.15,42.16,13500.0,27.6135,27.6397,27.5939,27.6004,13500.0
2006-10-12 11:10:00,42.15,42.2,42.12,42.2,17500.0,27.5939,27.6266,27.5743,27.6266,17500.0
2006-10-12 11:20:00,42.19,42.3,42.18,42.26,15300.0,27.6201,27.6921,27.6135,27.6659,15300.0
2006-10-12 11:30:00,42.26,42.29,42.2,42.22,64300.0,27.6659,27.6856,27.6266,27.6397,64300.0
2006-10-12 11:40:00,42.22,42.22,42.18,42.2,20100.0,27.6397,27.6397,27.6135,27.6266,20100.0
2006-10-12 11:50:00,42.2,42.21,42.13,42.13,18300.0,27.6266,27.6332,27.5808,27.5808,18300.0
2006-10-12 12:00:00,42.12,42.16,42.11,42.16,19600.0,27.5743,27.6004,27.5677,27.6004,19600.0
2006-10-12 12:10:00,42.15,42.2,42.15,42.16,15100.0,27.5939,27.6266,27.5939,27.6004,15100.0
2006-10-12 12:20:00,42.16,42.16,42.1,42.1,7800.0,27.6004,27.6004,27.5612,27.5612,7800.0
2006-10-12 12:30:00,42.1,42.1,42.05,42.06,19000.0,27.5612,27.5612,27.5284,27.535,19000.0
2006-10-12 12:40:00,42.07,42.08,42.04,42.05,17600.0,27.5415,27.5481,27.5219,27.5284,17600.0
2006-10-12 12:50:00,42.05,42.05,42.01,42.04,14800.0,27.5284,27.5284,27.5022,27.5219,14800.0
2006-10-12 13:00:00,42.04,42.09,42.03,42.08,10800.0,27.5219,27.5546,27.5153,27.5481,10800.0
2006-10-12 13:10:00,42.08,42.08,42.04,42.07,11100.0,27.5481,27.5481,27.5219,27.5415,11100.0
2006-10-12 13:20:00,42.07,42.12,42.06,42.11,12500.0,27.5415,27.5743,27.535,27.5677,12500.0
2006-10-12 13:30:00,42.1,42.13,42.09,42.11,7400.0,27.5612,27.5808,27.5546,27.5677,7400.0
2006-10-12 13:40:00,42.11,42.17,42.11,42.17,11200.0,27.5677,27.607,27.5677,27.607,11200.0
2006-10-12 13:50:00,42.17,42.21,42.16,42.18,16000.0,27.607,27.6332,27.6004,27.6135,16000.0
2006-10-12 14:00:00,42.19,42.19,42.12,42.15,23500.0,27.6201,27.6201,27.5743,27.5939,23500.0
2006-10-12 14:10:00,42.17,42.23,42.17,42.23,15400.0,27.607,27.6463,27.607,27.6463,15400.0
2006-10-12 14:20:00,42.22,42.25,42.2,42.2,47000.0,27.6397,27.6594,27.6266,27.6266,47000.0
2006-10-12 14:30:00,42.2,42.29,42.2,42.29,21300.0,27.6266,27.6856,27.6266,27.6856,21300.0
2006-10-12 14:40:00,42.29,42.33,42.28,42.32,66700.0,27.6856,27.7117,27.679,27.7052,66700.0
2006-10-12 14:50:00,42.31,42.32,42.23,42.23,15100.0,27.6986,27.7052,27.6463,27.6463,15100.0
2006-10-12 15:00:00,42.23,42.29,42.23,42.25,16500.0,27.6463,27.6856,27.6463,27.6594,16500.0
2006-10-12 15:10:00,42.26,42.27,42.23,42.26,13900.0,27.6659,27.6725,27.6463,27.6659,13900.0
2006-10-12 15:20:00,42.26,42.27,42.19,42.2,22100.0,27.6659,27.6725,27.6201,27.6266,22100.0
2006-10-12 15:30:00,42.19,42.27,42.19,42.26,28300.0,27.6201,27.6725,27.6201,27.6659,28300.0
2006-10-12 15:40:00,42.25,42.29,42.24,42.28,23400.0,27.6594,27.6856,27.6528,27.679,23400.0
2006-10-12 15:50:00,42.28,42.3,42.22,42.22,63500.0,27.679,27.6921,27.6397,27.6397,63500.0
2006-10-13 09:30:00,42.02,42.2,42.01,42.18,33700.0,27.5088,27.6266,27.5022,27.6135,33700.0
2006-10-13 09:40:00,42.19,42.24,42.07,42.07,10100.0,27.6201,27.6528,27.5415,27.5415,10100.0
2006-10-13 09:50:00,42.07,42.08,41.97,41.97,17700.0,27.5415,27.5481,27.4761,27.4761,17700.0
2006-10-13 10:00:00,41.97,42.06,41.88,41.96,32100.0,27.4761,27.535,27.4171,27.4695,32100.0
2006-10-13 10:10:00,41.96,41.99,41.85,41.89,28100.0,27.4695,27.4892,27.3975,27.4237,28100.0
2006-10-13 10:20:00,41.9,42.01,41.88,42.0,25700.0,27.4302,27.5022,27.4171,27.4957,25700.0
2006-10-13 10:30:00,42.01,42.07,42.0,42.05,13700.0,27.5022,27.5415,27.4957,27.5284,13700.0
2006-10-13 10:40:00,42.06,42.06,42.0,42.0,99700.0,27.535,27.535,27.4957,27.4957,99700.0
2006-10-13 10:50:00,42.0,42.02,41.89,41.94,91600.0,27.4957,27.5088,27.4237,27.4564,91600.0
2006-10-13 11:00:00,41.93,41.95,41.9,41.93,27900.0,27.4499,27.463,27.4302,27.4499,27900.0
2006-10-13 11:10:00,41.93,41.99,41.92,41.96,14500.0,27.4499,27.4892,27.4433,27.4695,14500.0
2006-10-13 11:20:00,41.97,41.98,41.95,41.97,14200.0,27.4761,27.4826,27.463,27.4761,14200.0
2006-10-13 11:30:00,41.96,41.97,41.95,41.95,32400.0,27.4695,27.4761,27.463,27.463,32400.0
2006-10-13 11:40:00,41.96,41.96,41.9,41.91,37600.0,27.4695,27.4695,27.4302,27.4368,37600.0
2006-10-13 11:50:00,41.91,41.93,41.9,41.91,33100.0,27.4368,27.4499,27.4302,27.4368,33100.0
2006-10-13 12:00:00,41.92,41.99,41.91,41.95,29700.0,27.4433,27.4892,27.4368,27.463,29700.0
2006-10-13 12:10:00,41.96,42.0,41.95,41.97,23400.0,27.4695,27.4957,27.463,27.4761,23400.0
2006-10-13 12:20:00,41.97,42.0,41.96,41.97,13600.0,27.4761,27.4957,27.4695,27.4761,13600.0
2006-10-13 12:30:00,41.98,42.01,41.97,42.0,19000.0,27.4826,27.5022,27.4761,27.4957,19000.0
2006-10-13 12:40:00,42.0,42.01,41.98,42.0,23400.0,27.4957,27.5022,27.4826,27.4957,23400.0
2006-10-13 12:50:00,41.99,41.99,41.97,41.99,19100.0,27.4892,27.4892,27.4761,27.4892,19100.0
2006-10-13 13:00:00,41.97,42.0,41.96,41.99,67300.0,27.4761,27.4957,27.4695,27.4892,67300.0
2006-10-13 13:10:00,41.99,41.99,41.95,41.95,10300.0,27.4892,27.4892,27.463,27.463,10300.0
2006-10-13 13:20:00,41.95,41.97,41.95,41.97,12200.0,27.463,27.4761,27.463,27.4761,12200.0
2006-10-13 13:30:00,41.98,42.0,41.97,41.99,23600.0,27.4826,27.4957,27.4761,27.4892,23600.0
2006-10-13 13:40:00,42.0,42.04,41.99,42.03,52200.0,27.4957,27.5219,27.4892,27.5153,52200.0
2006-10-13 13:50:00,42.02,42.04,42.01,42.04,11500.0,27.5088,27.5219,27.5022,27.5219,11500.0
2006-10-13 14:00:00,42.04,42.04,42.0,42.0,17700.0,27.5219,27.5219,27.4957,27.4957,17700.0
2006-10-13 14:10:00,42.02,42.04,42.0,42.04,18300.0,27.5088,27.5219,27.4957,27.5219,18300.0
2006-10-13 14:20:00,42.03,42.07,42.03,42.05,15100.0,27.5153,27.5415,27.5153,27.5284,15100.0
2006-10-13 14:30:00,42.05,42.05,42.01,42.03,14800.0,27.5284,27.5284,27.5022,27.5153,14800.0
2006-10-13 14:40:00,42.02,42.04,42.01,42.04,21500.0,27.5088,27.5219,27.5022,27.5219,21500.0
2006-10-13 14:50:00,42.05,42.06,41.99,42.01,24500.0,27.5284,27.535,27.4892,27.5022,24500.0
2006-10-13 15:00:00,42.0,42.01,41.95,41.98,45900.0,27.4957,27.5022,27.463,27.4826,45900.0
2006-10-13 15:10:00,41.96,41.98,41.92,41.96,26500.0,27.4695,27.4826,27.4433,27.4695,26500.0
2006-10-13 15:20:00,41.96,41.98,41.95,41.96,23600.0,27.4695,27.4826,27.463,27.4695,23600.0
2006-10-13 15:30:00,41.96,41.98,41.95,41.95,25700.0,27.4695,27.4826,27.463,27.463,25700.0
2006-10-13 15:40:00,41.96,42.02,41.95,41.99,25500.0,27.4695,27.5088,27.463,27.4892,25500.0
2006-10-13 15:50:00,42.0,42.03,41.97,41.99,88800.0,27.4957,27.5153,27.4761,27.4892,88800.0
2006-10-16 09:30:00,41.99,42.16,41.99,42.15,19300.0,27.4892,27.6004,27.4892,27.5939,19300.0
2006-10-16 09:40:00,42.15,42.28,42.0,42.0,28300.0,27.5939,27.679,27.4957,27.4957,28300.0
2006-10-16 09:50:00,42.03,42.05,41.95,42.03,20400.0,27.5153,27.5284,27.463,27.5153,20400.0
2006-10-16 10:00:00,42.04,42.16,42.04,42.05,21600.0,27.5219,27.6004,27.5219,27.5284,21600.0
2006-10-16 10:10:00,42.05,42.05,42.0,42.0,12500.0,27.5284,27.5284,27.4957,27.4957,12500.0
2006-10-16 10:20:00,42.0,42.02,41.95,41.97,17300.0,27.4957,27.5088,27.463,27.4761,17300.0
2006-10-16 10:30:00,41.97,41.99,41.94,41.99,15100.0,27.4761,27.4892,27.4564,27.4892,15100.0
2006-10-16 10:40:00,41.99,41.99,41.96,41.99,11400.0,27.4892,27.4892,27.4695,27.4892,11400.0
2006-10-16 10:50:00,41.99,41.99,41.97,41.99,8900.0,27.4892,27.4892,27.4761,27.4892,8900.0
2006-10-16 11:00:00,41.99,42.0,41.96,41.98,8100.0,27.4892,27.4957,27.4695,27.4826,8100.0
2006-10-16 11:10:00,41.98,41.98,41.96,41.98,8700.0,27.4826,27.4826,27.4695,27.4826,8700.0
2006-10-16 11:20:00,41.97,41.98,41.93,41.93,8800.0,27.4761,27.4826,27.4499,27.4499,8800.0
2006-10-16 11:30:00,41.93,41.96,41.92,41.95,8400.0,27.4499,27.4695,27.4433,27.463,8400.0
2006-10-16 11:40:00,41.96,42.01,41.95,42.01,10800.0,27.4695,27.5022,27.463,27.5022,10800.0
2006-10-16 11:50:00,42.01,42.03,42.0,42.02,6900.0,27.5022,27.5153,27.4957,27.5088,6900.0
2006-10-16 12:00:00,42.04,42.05,41.99,41.99,11900.0,27.5219,27.5284,27.4892,27.4892,11900.0
2006-10-16 12:10:00,41.98,42.12,41.96,42.12,48300.0,27.4826,27.5743,27.4695,27.5743,48300.0
2006-10-16 12:20:00,42.12,42.17,42.08,42.16,14400.0,27.5743,27.607,27.5481,27.6004,14400.0
2006-10-16 12:30:00,42.17,42.22,42.12,42.13,38400.0,27.607,27.6397,27.5743,27.5808,38400.0
2006-10-16 12:40:00,42.13,42.18,42.12,42.18,31400.0,27.5808,27.6135,27.5743,27.6135,31400.0
2006-10-16 12:50:00,42.18,42.26,42.15,42.26,87200.0,27.6135,27.6659,27.5939,27.6659,87200.0
2006-10-16 13:00:00,42.26,42.3,42.24,42.27,56000.0,27.6659,27.6921,27.6528,27.6725,56000.0
2006-10-16 13:10:00,42.28,42.31,42.26,42.3,14800.0,27.679,27.6986,27.6659,27.6921,14800.0
2006-10-16 13:20:00,42.3,42.33,42.29,42.31,11900.0,27.6921,27.7117,27.6856,27.6986,11900.0
2006-10-16 13:30:00,42.31,42.34,42.31,42.33,11400.0,27.6986,27.7183,27.6986,27.7117,11400.0
2006-10-16 13:40:00,42.32,42.37,42.32,42.36,19400.0,27.7052,27.7379,27.7052,27.7314,19400.0
2006-10-16 13:50:00,42.36,42.36,42.3,42.3,15100.0,27.7314,27.7314,27.6921,27.6921,15100.0
2006-10-16 14:00:00,42.3,42.35,42.3,42.35,18700.0,27.6921,27.7248,27.6921,27.7248,18700.0
2006-10-16 14:10:00,42.34,42.34,42.32,42.32,15400.0,27.7183,27.7183,27.7052,27.7052,15400.0
2006-10-16 14:20:00,42.33,42.33,42.29,42.31,16100.0,27.7117,27.7117,27.6856,27.6986,16100.0
2006-10-16 14:30:00,42.31,42.32,42.27,42.28,19600.0,27.6986,27.7052,27.6725,27.679,19600.0
2006-10-16 14:40:00,42.27,42.28,42.23,42.23,25100.0,27.6725,27.679,27.6463,27.6463,25100.0
2006-10-16 14:50:00,42.25,42.27,42.24,42.27,8300.0,27.6594,27.6725,27.6528,27.6725,8300.0
2006-10-16 15:00:00,42.27,42.31,42.26,42.3,12000.0,27.6725,27.6986,27.6659,27.6921,12000.0
2006-10-16 15:10:00,42.31,42.31,42.28,42.29,16000.0,27.6986,27.6986,27.679,27.6856,16000.0
2006-10-16 15:20:00,42.29,42.3,42.29,42.29,17300.0,27.6856,27.6921,27.6856,27.6856,17300.0
2006-10-16 15:30:00,42.29,42.31,42.29,42.31,17000.0,27.6856,27.6986,27.6856,27.6986,17000.0
2006-10-16 15:40:00,42.31,42.39,42.31,42.39,15200.0,27.6986,27.751,27.6986,27.751,15200.0
2006-10-16 15:50:00,42.39,42.39,42.33,42.34,27500.0,27.751,27.751,27.7117,27.7183,27500.0
2006-10-17 09:30:00,42.2,42.4,42.2,42.4,40900.0,27.6266,27.7576,27.6266,27.7576,40900.0
2006-10-17 09:40:00,42.4,42.5,42.39,42.41,27600.0,27.7576,27.823,27.751,27.7641,27600.0
2006-10-17 09:50:00,42.42,42.44,42.32,42.41,21800.0,27.7707,27.7838,27.7052,27.7641,21800.0
2006-10-17 10:00:00,42.4,42.49,42.37,42.44,35000.0,27.7576,27.8165,27.7379,27.7838,35000.0
2006-10-17 10:10:00,42.45,42.5,42.41,42.49,19500.0,27.7903,27.823,27.7641,27.8165,19500.0
2006-10-17 10:20:00,42.48,42.54,42.46,42.53,23600.0,27.8099,27.8492,27.7968,27.8427,23600.0
2006-10-17 10:30:00,42.52,42.6,42.48,42.5,28700.0,27.8361,27.8885,27.8099,27.823,28700.0
2006-10-17 10:40:00,42.5,42.51,42.42,42.43,17700.0,27.823,27.8296,27.7707,27.7772,17700.0
2006-10-17 10:50:00,42.42,42.47,42.42,42.44,26000.0,27.7707,27.8034,27.7707,27.7838,26000.0
2006-10-17 11:00:00,42.45,42.49,42.43,42.49,11700.0,27.7903,27.8165,27.7772,27.8165,11700.0
2006-10-17 11:10:00,42.5,42.52,42.43,42.44,15400.0,27.823,27.8361,27.7772,27.7838,15400.0
2006-10-17 11:20:00,42.44,42.46,42.37,42.41,17600.0,27.7838,27.7968,27.7379,27.7641,17600.0
2006-10-17 11:30:00,42.41,42.42,42.3,42.33,16500.0,27.7641,27.7707,27.6921,27.7117,16500.0
2006-10-17 11:40:00,42.33,42.39,42.32,42.38,20700.0,27.7117,27.751,27.7052,27.7445,20700.0
2006-10-17 11:50:00,42.38,42.48,42.31,42.47,49600.0,27.7445,27.8099,27.6986,27.8034,49600.0
2006-10-17 12:00:00,42.49,42.51,42.46,42.5,10500.0,27.8165,27.8296,27.7968,27.823,10500.0
2006-10-17 12:10:00,42.49,42.55,42.49,42.55,12600.0,27.8165,27.8558,27.8165,27.8558,12600.0
2006-10-17 12:20:00,42.57,42.58,42.54,42.55,8900.0,27.8689,27.8754,27.8492,27.8558,8900.0
2006-10-17 12:30:00,42.55,42.56,42.53,42.55,5600.0,27.8558,27.8623,27.8427,27.8558,5600.0
2006-10-17 12:40:00,42.54,42.57,42.54,42.55,8100.0,27.8492,27.8689,27.8492,27.8558,8100.0
2006-10-17 12:50:00,42.55,42.58,42.52,42.55,10400.0,27.8558,27.8754,27.8361,27.8558,10400.0
2006-10-17 13:00:00,42.55,42.56,42.49,42.49,8800.0,27.8558,27.8623,27.8165,27.8165,8800.0
2006-10-17 13:10:00,42.49,42.51,42.47,42.48,8900.0,27.8165,27.8296,27.8034,27.8099,8900.0
2006-10-17 13:20:00,42.49,42.52,42.49,42.5,8800.0,27.8165,27.8361,27.8165,27.823,8800.0
2006-10-17 13:30:00,42.49,42.5,42.42,42.42,6900.0,27.8165,27.823,27.7707,27.7707,6900.0
2006-10-17 13:40:00,42.43,42.44,42.42,42.42,7900.0,27.7772,27.7838,27.7707,27.7707,7900.0
2006-10-17 13:50:00,42.43,42.43,42.39,42.39,10900.0,27.7772,27.7772,27.751,27.751,10900.0
2006-10-17 14:00:00,42.39,42.41,42.36,42.39,12600.0,27.751,27.7641,27.7314,27.751,12600.0
2006-10-17 14:10:00,42.38,42.38,42.35,42.37,10800.0,27.7445,27.7445,27.7248,27.7379,10800.0
2006-10-17 14:20:00,42.36,42.4,42.35,42.37,10500.0,27.7314,27.7576,27.7248,27.7379,10500.0
2006-10-17 14:30:00,42.37,42.42,42.37,42.39,10500.0,27.7379,27.7707,27.7379,27.751,10500.0
2006-10-17 14:40:00,42.38,42.41,42.37,42.37,11100.0,27.7445,27.7641,27.7379,27.7379,11100.0
2006-10-17 14:50:00,42.37,42.37,42.32,42.34,12900.0,27.7379,27.7379,27.7052,27.7183,12900.0
2006-10-17 15:00:00,42.34,42.42,42.34,42.4,13600.0,27.7183,27.7707,27.7183,27.7576,13600.0
2006-10-17 15:10:00,42.39,42.4,42.34,42.36,20500.0,27.751,27.7576,27.7183,27.7314,20500.0
2006-10-17 15:20:00,42.35,42.43,42.35,42.42,16900.0,27.7248,27.7772,27.7248,27.7707,16900.0
2006-10-17 15:30:00,42.41,42.43,42.36,42.42,23600.0,27.7641,27.7772,27.7314,27.7707,23600.0
2006-10-17 15:40:00,42.42,42.42,42.36,42.36,20500.0,27.7707,27.7707,27.7314,27.7314,20500.0
2006-10-17 15:50:00,42.37,42.46,42.37,42.44,28800.0,27.7379,27.7968,27.7379,27.7838,28800.0
2006-10-18 09:30:00,42.5,42.73,42.5,42.59,30400.0,27.823,27.9736,27.823,27.882,30400.0
2006-10-18 09:40:00,42.59,42.69,42.57,42.68,18900.0,27.882,27.9474,27.8689,27.9409,18900.0
2006-10-18 09:50:00,42.69,42.8,42.69,42.78,20300.0,27.9474,28.0194,27.9474,28.0063,20300.0
2006-10-18 10:00:00,42.77,42.82,42.74,42.82,25400.0,27.9998,28.0325,27.9802,28.0325,25400.0
2006-10-18 10:10:00,42.82,42.85,42.76,42.76,27500.0,28.0325,28.0522,27.9932,27.9932,27500.0
2006-10-18 10:20:00,42.78,42.78,42.7,42.73,20100.0,28.0063,28.0063,27.954,27.9736,20100.0
2006-10-18 10:30:00,42.73,42.73,42.63,42.72,22400.0,27.9736,27.9736,27.9081,27.9671,22400.0
2006-10-18 10:40:00,42.7,42.7,42.57,42.68,15900.0,27.954,27.954,27.8689,27.9409,15900.0
2006-10-18 10:50:00,42.69,42.76,42.67,42.74,10000.0,27.9474,27.9932,27.9343,27.9802,10000.0
2006-10-18 11:00:00,42.76,42.76,42.68,42.7,6800.0,27.9932,27.9932,27.9409,27.954,6800.0
2006-10-18 11:10:00,42.69,42.73,42.69,42.71,31100.0,27.9474,27.9736,27.9474,27.9605,31100.0
2006-10-18 11:20:00,42.72,42.77,42.71,42.71,14600.0,27.9671,27.9998,27.9605,27.9605,14600.0
2006-10-18 11:30:00,42.72,42.74,42.7,42.74,39100.0,27.9671,27.9802,27.954,27.9802,39100.0
2006-10-18 11:40:00,42.73,42.82,42.71,42.81,20900.0,27.9736,28.0325,27.9605,28.026,20900.0
2006-10-18 11:50:00,42.8,42.8,42.75,42.77,110300.0,28.0194,28.0194,27.9867,27.9998,110300.0
2006-10-18 12:00:00,42.77,42.79,42.73,42.73,110100.0,27.9998,28.0129,27.9736,27.9736,110100.0
2006-10-18 12:10:00,42.74,42.76,42.72,42.75,125000.0,27.9802,27.9932,27.9671,27.9867,125000.0
2006-10-18 12:20:00,42.75,42.75,42.73,42.75,12800.0,27.9867,27.9867,27.9736,27.9867,12800.0
2006-10-18 12:30:00,42.75,42.76,42.73,42.76,85400.0,27.9867,27.9932,27.9736,27.9932,85400.0
2006-10-18 12:40:00,42.76,42.77,42.74,42.75,14300.0,27.9932,27.9998,27.9802,27.9867,14300.0
2006-10-18 12:50:00,42.76,42.77,42.74,42.75,10300.0,27.9932,27.9998,27.9802,27.9867,10300.0
2006-10-18 13:00:00,42.74,42.75,42.71,42.73,22700.0,27.9802,27.9867,27.9605,27.9736,22700.0
2006-10-18 13:10:00,42.73,42.78,42.72,42.73,8900.0,27.9736,28.0063,27.9671,27.9736,8900.0
2006-10-18 13:20:00,42.74,42.76,42.7,42.7,25400.0,27.9802,27.9932,27.954,27.954,25400.0
2006-10-18 13:30:00,42.7,42.71,42.67,42.67,11900.0,27.954,27.9605,27.9343,27.9343,11900.0
2006-10-18 13:40:00,42.67,42.8,42.67,42.8,11100.0,27.9343,28.0194,27.9343,28.0194,11100.0
2006-10-18 13:50:00,42.79,42.8,42.77,42.77,11000.0,28.0129,28.0194,27.9998,27.9998,11000.0
2006-10-18 14:00:00,42.76,42.78,42.74,42.74,12500.0,27.9932,28.0063,27.9802,27.9802,12500.0
2006-10-18 14:10:00,42.74,42.77,42.74,42.77,11100.0,27.9802,27.9998,27.9802,27.9998,11100.0
2006-10-18 14:20:00,42.77,42.83,42.77,42.78,28800.0,27.9998,28.0391,27.9998,28.0063,28800.0
2006-10-18 14:30:00,42.78,42.79,42.75,42.79,17100.0,28.0063,28.0129,27.9867,28.0129,17100.0
2006-10-18 14:40:00,42.79,42.82,42.78,42.81,11800.0,28.0129,28.0325,28.0063,28.026,11800.0
2006-10-18 14:50:00,42.81,42.82,42.76,42.79,11600.0,28.026,28.0325,27.9932,28.0129,11600.0
2006-10-18 15:00:00,42.8,42.81,42.75,42.75,14300.0,28.0194,28.026,27.9867,27.9867,14300.0
2006-10-18 15:10:00,42.77,42.8,42.73,42.73,11600.0,27.9998,28.0194,27.9736,27.9736,11600.0
2006-10-18 15:20:00,42.73,42.76,42.73,42.74,13600.0,27.9736,27.9932,27.9736,27.9802,13600.0
2006-10-18 15:30:00,42.73,42.78,42.73,42.75,15200.0,27.9736,28.0063,27.9736,27.9867,15200.0
2006-10-18 15:40:00,42.76,42.81,42.76,42.8,29100.0,27.9932,28.026,27.9932,28.0194,29100.0
2006-10-18 15:50:00,42.8,42.99,42.8,42.99,283600.0,28.0194,28.1438,28.0194,28.1438,283600.0
2006-10-19 09:30:00,42.92,43.02,42.91,42.99,57100.0,28.098,28.1635,28.0914,28.1438,57100.0
2006-10-19 09:40:00,42.99,43.02,42.81,42.83,43400.0,28.1438,28.1635,28.026,28.0391,43400.0
2006-10-19 09:50:00,42.84,42.93,42.8,42.92,26100.0,28.0456,28.1045,28.0194,28.098,26100.0
2006-10-19 10:00:00,42.94,43.05,42.93,42.99,18400.0,28.1111,28.1831,28.1045,28.1438,18400.0
2006-10-19 10:10:00,42.97,43.02,42.93,42.98,21800.0,28.1307,28.1635,28.1045,28.1373,21800.0
2006-10-19 10:20:00,42.98,43.08,42.96,43.06,29900.0,28.1373,28.2027,28.1242,28.1896,29900.0
2006-10-19 10:30:00,43.04,43.11,43.04,43.06,27500.0,28.1765,28.2224,28.1765,28.1896,27500.0
2006-10-19 10:40:00,43.06,43.1,43.04,43.07,20700.0,28.1896,28.2158,28.1765,28.1962,20700.0
2006-10-19 10:50:00,43.09,43.17,43.07,43.17,23600.0,28.2093,28.2617,28.1962,28.2617,23600.0
2006-10-19 11:00:00,43.16,43.17,43.1,43.1,20700.0,28.2551,28.2617,28.2158,28.2158,20700.0
2006-10-19 11:10:00,43.1,43.12,43.03,43.03,16400.0,28.2158,28.2289,28.17,28.17,16400.0
2006-10-19 11:20:00,43.03,43.05,43.0,43.0,17000.0,28.17,28.1831,28.1504,28.1504,17000.0
2006-10-19 11:30:00,43.0,43.0,42.96,42.98,21100.0,28.1504,28.1504,28.1242,28.1373,21100.0
2006-10-19 11:40:00,42.97,42.99,42.93,42.93,16800.0,28.1307,28.1438,28.1045,28.1045,16800.0
2006-10-19 11:50:00,42.93,42.94,42.92,42.93,13400.0,28.1045,28.1111,28.098,28.1045,13400.0
2006-10-19 12:00:00,42.93,43.04,42.89,43.04,33000.0,28.1045,28.1765,28.0783,28.1765,33000.0
2006-10-19 12:10:00,43.04,43.04,43.0,43.02,16800.0,28.1765,28.1765,28.1504,28.1635,16800.0
2006-10-19 12:20:00,43.01,43.03,43.0,43.0,9100.0,28.1569,28.17,28.1504,28.1504,9100.0
2006-10-19 12:30:00,43.0,43.07,42.99,43.07,16000.0,28.1504,28.1962,28.1438,28.1962,16000.0
2006-10-19 12:40:00,43.06,43.06,42.96,42.96,17300.0,28.1896,28.1896,28.1242,28.1242,17300.0
2006-10-19 12:50:00,42.96,42.96,42.9,42.94,16100.0,28.1242,28.1242,28.0849,28.1111,16100.0
2006-10-19 13:00:00,42.93,42.93,42.9,42.91,8700.0,28.1045,28.1045,28.0849,28.0914,8700.0
2006-10-19 13:10:00,42.91,42.98,42.91,42.98,11100.0,28.0914,28.1373,28.0914,28.1373,11100.0
2006-10-19 13:20:00,42.97,43.07,42.97,43.06,10100.0,28.1307,28.1962,28.1307,28.1896,10100.0
2006-10-19 13:30:00,43.06,43.07,43.01,43.07,11900.0,28.1896,28.1962,28.1569,28.1962,11900.0
2006-10-19 13:40:00,43.04,43.09,43.01,43.03,7500.0,28.1765,28.2093,28.1569,28.17,7500.0
2006-10-19 13:50:00,43.02,43.04,43.0,43.02,7600.0,28.1635,28.1765,28.1504,28.1635,7600.0
2006-10-19 14:00:00,43.01,43.02,42.98,42.99,8000.0,28.1569,28.1635,28.1373,28.1438,8000.0
2006-10-19 14:10:00,42.98,43.0,42.98,42.98,56400.0,28.1373,28.1504,28.1373,28.1373,56400.0
2006-10-19 14:20:00,42.97,42.98,42.92,42.96,12100.0,28.1307,28.1373,28.098,28.1242,12100.0
2006-10-19 14:30:00,42.96,42.98,42.93,42.94,36900.0,28.1242,28.1373,28.1045,28.1111,36900.0
2006-10-19 14:40:00,42.94,42.94,42.87,42.88,16200.0,28.1111,28.1111,28.0653,28.0718,16200.0
2006-10-19 14:50:00,42.89,42.9,42.84,42.86,19400.0,28.0783,28.0849,28.0456,28.0587,19400.0
2006-10-19 15:00:00,42.87,42.87,42.8,42.84,32100.0,28.0653,28.0653,28.0194,28.0456,32100.0
2006-10-19 15:10:00,42.84,42.88,42.81,42.87,30000.0,28.0456,28.0718,28.026,28.0653,30000.0
2006-10-19 15:20:00,42.88,42.9,42.87,42.88,17700.0,28.0718,28.0849,28.0653,28.0718,17700.0
2006-10-19 15:30:00,42.88,42.93,42.88,42.93,19000.0,28.0718,28.1045,28.0718,28.1045,19000.0
2006-10-19 15:40:00,42.92,42.96,42.9,42.96,28900.0,28.098,28.1242,28.0849,28.1242,28900.0
2006-10-19 15:50:00,42.96,42.98,42.89,42.93,28400.0,28.1242,28.1373,28.0783,28.1045,28400.0
2006-10-20 09:30:00,43.08,43.09,42.9,42.95,176300.0,28.2027,28.2093,28.0849,28.1176,176300.0
2006-10-20 09:40:00,42.94,43.01,42.8,42.88,51300.0,28.1111,28.1569,28.0194,28.0718,51300.0
2006-10-20 09:50:00,42.86,42.91,42.7,42.9,201500.0,28.0587,28.0914,27.954,28.0849,201500.0
2006-10-20 10:00:00,42.9,42.94,42.78,42.94,129500.0,28.0849,28.1111,28.0063,28.1111,129500.0
2006-10-20 10:10:00,42.94,42.94,42.82,42.83,25300.0,28.1111,28.1111,28.0325,28.0391,25300.0
2006-10-20 10:20:00,42.84,42.84,42.78,42.8,76800.0,28.0456,28.0456,28.0063,28.0194,76800.0
2006-10-20 10:30:00,42.8,42.81,42.75,42.81,18900.0,28.0194,28.026,27.9867,28.026,18900.0
2006-10-20 10:40:00,42.8,42.91,42.79,42.91,46200.0,28.0194,28.0914,28.0129,28.0914,46200.0
2006-10-20 10:50:00,42.93,42.98,42.9,42.92,18200.0,28.1045,28.1373,28.0849,28.098,18200.0
2006-10-20 11:00:00,42.93,42.93,42.86,42.86,30100.0,28.1045,28.1045,28.0587,28.0587,30100.0
2006-10-20 11:10:00,42.85,42.87,42.79,42.8,11200.0,28.0522,28.0653,28.0129,28.0194,11200.0
2006-10-20 11:20:00,42.81,42.81,42.75,42.77,36800.0,28.026,28.026,27.9867,27.9998,36800.0
2006-10-20 11:30:00,42.75,42.77,42.73,42.73,16200.0,27.9867,27.9998,27.9736,27.9736,16200.0
2006-10-20 11:40:00,42.73,42.76,42.72,42.74,14700.0,27.9736,27.9932,27.9671,27.9802,14700.0
2006-10-20 11:50:00,42.74,42.76,42.72,42.75,26800.0,27.9802,27.9932,27.9671,27.9867,26800.0
2006-10-20 12:00:00,42.74,42.83,42.74,42.83,42700.0,27.9802,28.0391,27.9802,28.0391,42700.0
2006-10-20 12:10:00,42.83,42.83,42.8,42.8,64100.0,28.0391,28.0391,28.0194,28.0194,64100.0
2006-10-20 12:20:00,42.8,42.82,42.78,42.81,11600.0,28.0194,28.0325,28.0063,28.026,11600.0
2006-10-20 12:30:00,42.8,42.81,42.78,42.78,9600.0,28.0194,28.026,28.0063,28.0063,9600.0
2006-10-20 12:40:00,42.79,42.8,42.77,42.79,14000.0,28.0129,28.0194,27.9998,28.0129,14000.0
2006-10-20 12:50:00,42.8,42.8,42.75,42.75,11000.0,28.0194,28.0194,27.9867,27.9867,11000.0
2006-10-20 13:00:00,42.75,42.79,42.73,42.79,15200.0,27.9867,28.0129,27.9736,28.0129,15200.0
2006-10-20 13:10:00,42.77,42.8,42.74,42.79,59900.0,27.9998,28.0194,27.9802,28.0129,59900.0
2006-10-20 13:20:00,42.79,42.79,42.76,42.79,17400.0,28.0129,28.0129,27.9932,28.0129,17400.0
2006-10-20 13:30:00,42.8,42.8,42.76,42.76,11300.0,28.0194,28.0194,27.9932,27.9932,11300.0
2006-10-20 13:40:00,42.76,42.79,42.72,42.78,21200.0,27.9932,28.0129,27.9671,28.0063,21200.0
2006-10-20 13:50:00,42.78,42.8,42.75,42.75,18900.0,28.0063,28.0194,27.9867,27.9867,18900.0
2006-10-20 14:00:00,42.76,42.76,42.71,42.71,136400.0,27.9932,27.9932,27.9605,27.9605,136400.0
2006-10-20 14:10:00,42.71,42.75,42.71,42.75,20000.0,27.9605,27.9867,27.9605,27.9867,20000.0
2006-10-20 14:20:00,42.75,42.78,42.74,42.76,10300.0,27.9867,28.0063,27.9802,27.9932,10300.0
2006-10-20 14:30:00,42.76,42.8,42.74,42.8,16500.0,27.9932,28.0194,27.9802,28.0194,16500.0
2006-10-20 14:40:00,42.79,42.87,42.79,42.87,14900.0,28.0129,28.0653,28.0129,28.0653,14900.0
2006-10-20 14:50:00,42.87,42.89,42.86,42.86,13400.0,28.0653,28.0783,28.0587,28.0587,13400.0
2006-10-20 15:00:00,42.86,42.93,42.84,42.93,20100.0,28.0587,28.1045,28.0456,28.1045,20100.0
2006-10-20 15:10:00,42.91,42.96,42.91,42.96,24900.0,28.0914,28.1242,28.0914,28.1242,24900.0
2006-10-20 15:20:00,42.96,42.99,42.94,42.96,28300.0,28.1242,28.1438,28.1111,28.1242,28300.0
2006-10-20 15:30:00,42.96,43.0,42.95,42.99,24600.0,28.1242,28.1504,28.1176,28.1438,24600.0
2006-10-20 15:40:00,42.98,43.03,42.95,42.97,87400.0,28.1373,28.17,28.1176,28.1307,87400.0
2006-10-20 15:50:00,42.98,43.1,42.98,43.09,78900.0,28.1373,28.2158,28.1373,28.2093,78900.0
2006-10-23 09:30:00,43.0,43.01,42.92,42.95,17700.0,28.1504,28.1569,28.098,28.1176,17700.0
2006-10-23 09:40:00,42.94,42.95,42.7,42.77,31500.0,28.1111,28.1176,27.954,27.9998,31500.0
2006-10-23 09:50:00,42.75,42.9,42.72,42.85,51600.0,27.9867,28.0849,27.9671,28.0522,51600.0
2006-10-23 10:00:00,42.85,42.88,42.73,42.78,38300.0,28.0522,28.0718,27.9736,28.0063,38300.0
2006-10-23 10:10:00,42.81,42.91,42.8,42.9,17800.0,28.026,28.0914,28.0194,28.0849,17800.0
2006-10-23 10:20:00,42.9,42.92,42.85,42.89,8900.0,28.0849,28.098,28.0522,28.0783,8900.0
2006-10-23 10:30:00,42.88,42.9,42.8,42.82,44600.0,28.0718,28.0849,28.0194,28.0325,44600.0
2006-10-23 10:40:00,42.83,42.92,42.79,42.92,28300.0,28.0391,28.098,28.0129,28.098,28300.0
2006-10-23 10:50:00,42.91,42.92,42.89,42.9,9100.0,28.0914,28.098,28.0783,28.0849,9100.0
2006-10-23 11:00:00,42.92,42.99,42.9,42.99,15600.0,28.098,28.1438,28.0849,28.1438,15600.0
2006-10-23 11:10:00,42.99,43.02,42.95,43.02,15100.0,28.1438,28.1635,28.1176,28.1635,15100.0
2006-10-23 11:20:00,43.01,43.02,42.96,43.0,15600.0,28.1569,28.1635,28.1242,28.1504,15600.0
2006-10-23 11:30:00,43.0,43.05,43.0,43.02,4300.0,28.1504,28.1831,28.1504,28.1635,4300.0
2006-10-23 11:40:00,43.04,43.12,43.03,43.11,13800.0,28.1765,28.2289,28.17,28.2224,13800.0
2006-10-23 11:50:00,43.11,43.27,43.1,43.25,24400.0,28.2224,28.3271,28.2158,28.314,24400.0
2006-10-23 12:00:00,43.24,43.29,43.24,43.29,14400.0,28.3075,28.3402,28.3075,28.3402,14400.0
2006-10-23 12:10:00,43.29,43.31,43.19,43.19,19600.0,28.3402,28.3533,28.2747,28.2747,19600.0
2006-10-23 12:20:00,43.17,43.27,43.06,43.26,32700.0,28.2617,28.3271,28.1896,28.3206,32700.0
2006-10-23 12:30:00,43.25,43.29,43.25,43.27,13500.0,28.314,28.3402,28.314,28.3271,13500.0
2006-10-23 12:40:00,43.24,43.24,43.12,43.12,12100.0,28.3075,28.3075,28.2289,28.2289,12100.0
2006-10-23 12:50:00,43.14,43.21,43.12,43.17,10800.0,28.242,28.2878,28.2289,28.2617,10800.0
2006-10-23 13:00:00,43.2,43.22,43.18,43.19,14200.0,28.2813,28.2944,28.2682,28.2747,14200.0
2006-10-23 13:10:00,43.18,43.27,43.18,43.27,5600.0,28.2682,28.3271,28.2682,28.3271,5600.0
2006-10-23 13:20:00,43.27,43.31,43.25,43.31,7200.0,28.3271,28.3533,28.314,28.3533,7200.0
2006-10-23 13:30:00,43.31,43.34,43.3,43.3,8100.0,28.3533,28.3729,28.3468,28.3468,8100.0
2006-10-23 13:40:00,43.3,43.32,43.27,43.3,4300.0,28.3468,28.3599,28.3271,28.3468,4300.0
2006-10-23 13:50:00,43.28,43.28,43.25,43.28,7600.0,28.3337,28.3337,28.314,28.3337,7600.0
2006-10-23 14:00:00,43.27,43.29,43.22,43.22,6000.0,28.3271,28.3402,28.2944,28.2944,6000.0
2006-10-23 14:10:00,43.22,43.23,43.15,43.16,7300.0,28.2944,28.3009,28.2486,28.2551,7300.0
2006-10-23 14:20:00,43.16,43.2,43.15,43.19,8900.0,28.2551,28.2813,28.2486,28.2747,8900.0
2006-10-23 14:30:00,43.18,43.19,43.16,43.19,7200.0,28.2682,28.2747,28.2551,28.2747,7200.0
2006-10-23 14:40:00,43.18,43.21,43.16,43.19,11900.0,28.2682,28.2878,28.2551,28.2747,11900.0
2006-10-23 14:50:00,43.2,43.23,43.18,43.23,8300.0,28.2813,28.3009,28.2682,28.3009,8300.0
2006-10-23 15:00:00,43.21,43.27,43.19,43.26,16700.0,28.2878,28.3271,28.2747,28.3206,16700.0
2006-10-23 15:10:00,43.27,43.31,43.25,43.28,18100.0,28.3271,28.3533,28.314,28.3337,18100.0
2006-10-23 15:20:00,43.28,43.3,43.23,43.27,13900.0,28.3337,28.3468,28.3009,28.3271,13900.0
2006-10-23 15:30:00,43.27,43.29,43.23,43.26,31500.0,28.3271,28.3402,28.3009,28.3206,31500.0
2006-10-23 15:40:00,43.26,43.31,43.25,43.28,41500.0,28.3206,28.3533,28.314,28.3337,41500.0
2006-10-23 15:50:00,43.29,43.29,43.25,43.29,25400.0,28.3402,28.3402,28.314,28.3402,25400.0
2006-10-24 09:30:00,43.15,43.23,43.01,43.09,38600.0,28.2486,28.3009,28.1569,28.2093,38600.0
2006-10-24 09:40:00,43.1,43.21,43.08,43.15,30400.0,28.2158,28.2878,28.2027,28.2486,30400.0
2006-10-24 09:50:00,43.12,43.2,43.06,43.17,23300.0,28.2289,28.2813,28.1896,28.2617,23300.0
2006-10-24 10:00:00,43.14,43.16,43.05,43.06,19600.0,28.242,28.2551,28.1831,28.1896,19600.0
2006-10-24 10:10:00,43.05,43.05,42.87,42.88,25400.0,28.1831,28.1831,28.0653,28.0718,25400.0
2006-10-24 10:20:00,42.88,42.97,42.85,42.97,21600.0,28.0718,28.1307,28.0522,28.1307,21600.0
2006-10-24 10:30:00,42.95,42.98,42.86,42.87,134800.0,28.1176,28.1373,28.0587,28.0653,134800.0
2006-10-24 10:40:00,42.87,42.88,42.79,42.85,51500.0,28.0653,28.0718,28.0129,28.0522,51500.0
2006-10-24 10:50:00,42.85,42.94,42.85,42.93,15300.0,28.0522,28.1111,28.0522,28.1045,15300.0
2006-10-24 11:00:00,42.92,42.93,42.88,42.92,29800.0,28.098,28.1045,28.0718,28.098,29800.0
2006-10-24 11:10:00,42.92,42.98,42.88,42.88,28900.0,28.098,28.1373,28.0718,28.0718,28900.0
2006-10-24 11:20:00,42.88,42.92,42.85,42.89,17800.0,28.0718,28.098,28.0522,28.0783,17800.0
2006-10-24 11:30:00,42.89,42.95,42.89,42.89,18200.0,28.0783,28.1176,28.0783,28.0783,18200.0
2006-10-24 11:40:00,42.9,42.9,42.85,42.85,12100.0,28.0849,28.0849,28.0522,28.0522,12100.0
2006-10-24 11:50:00,42.85,42.86,42.8,42.81,13600.0,28.0522,28.0587,28.0194,28.026,13600.0
2006-10-24 12:00:00,42.81,42.83,42.78,42.81,18200.0,28.026,28.0391,28.0063,28.026,18200.0
2006-10-24 12:10:00,42.81,42.83,42.74,42.77,23500.0,28.026,28.0391,27.9802,27.9998,23500.0
2006-10-24 12:20:00,42.75,42.8,42.74,42.8,55700.0,27.9867,28.0194,27.9802,28.0194,55700.0
2006-10-24 12:30:00,42.79,42.81,42.77,42.8,10400.0,28.0129,28.026,27.9998,28.0194,10400.0
2006-10-24 12:40:00,42.78,42.85,42.78,42.82,22500.0,28.0063,28.0522,28.0063,28.0325,22500.0
2006-10-24 12:50:00,42.82,42.84,42.76,42.78,12200.0,28.0325,28.0456,27.9932,28.0063,12200.0
2006-10-24 13:00:00,42.76,42.8,42.76,42.78,6800.0,27.9932,28.0194,27.9932,28.0063,6800.0
2006-10-24 13:10:00,42.78,42.8,42.74,42.76,10800.0,28.0063,28.0194,27.9802,27.9932,10800.0
2006-10-24 13:20:00,42.76,42.79,42.76,42.77,4100.0,27.9932,28.0129,27.9932,27.9998,4100.0
2006-10-24 13:30:00,42.77,42.82,42.77,42.82,5600.0,27.9998,28.0325,27.9998,28.0325,5600.0
2006-10-24 13:40:00,42.8,42.81,42.77,42.78,8900.0,28.0194,28.026,27.9998,28.0063,8900.0
2006-10-24 13:50:00,42.79,42.8,42.76,42.77,6600.0,28.0129,28.0194,27.9932,27.9998,6600.0
2006-10-24 14:00:00,42.78,42.81,42.76,42.81,7400.0,28.0063,28.026,27.9932,28.026,7400.0
2006-10-24 14:10:00,42.81,42.84,42.79,42.84,7700.0,28.026,28.0456,28.0129,28.0456,7700.0
2006-10-24 14:20:00,42.84,42.89,42.84,42.87,9100.0,28.0456,28.0783,28.0456,28.0653,9100.0
2006-10-24 14:30:00,42.87,42.88,42.85,42.87,8300.0,28.0653,28.0718,28.0522,28.0653,8300.0
2006-10-24 14:40:00,42.87,42.88,42.84,42.84,12200.0,28.0653,28.0718,28.0456,28.0456,12200.0
2006-10-24 14:50:00,42.85,42.86,42.83,42.86,9200.0,28.0522,28.0587,28.0391,28.0587,9200.0
2006-10-24 15:00:00,42.87,42.89,42.86,42.88,23100.0,28.0653,28.0783,28.0587,28.0718,23100.0
2006-10-24 15:10:00,42.87,42.89,42.86,42.89,12900.0,28.0653,28.0783,28.0587,28.0783,12900.0
2006-10-24 15:20:00,42.91,42.94,42.9,42.91,297300.0,28.0914,28.1111,28.0849,28.0914,297300.0
2006-10-24 15:30:00,42.91,42.93,42.88,42.9,12000.0,28.0914,28.1045,28.0718,28.0849,12000.0
2006-10-24 15:40:00,42.9,43.03,42.9,43.01,26300.0,28.0849,28.17,28.0849,28.1569,26300.0
2006-10-24 15:50:00,43.01,43.07,43.0,43.04,42500.0,28.1569,28.1962,28.1504,28.1765,42500.0
2006-10-25 09:30:00,43.07,43.27,43.07,43.24,29700.0,28.1962,28.3271,28.1962,28.3075,29700.0
2006-10-25 09:40:00,43.26,43.44,43.25,43.37,32300.0,28.3206,28.4384,28.314,28.3926,32300.0
2006-10-25 09:50:00,43.4,43.42,43.29,43.32,25500.0,28.4122,28.4253,28.3402,28.3599,25500.0
2006-10-25 10:00:00,43.3,43.38,43.29,43.32,21500.0,28.3468,28.3991,28.3402,28.3599,21500.0
2006-10-25 10:10:00,43.3,43.3,43.24,43.25,18500.0,28.3468,28.3468,28.3075,28.314,18500.0
2006-10-25 10:20:00,43.28,43.3,43.2,43.29,33400.0,28.3337,28.3468,28.2813,28.3402,33400.0
2006-10-25 10:30:00,43.29,43.33,43.24,43.28,24100.0,28.3402,28.3664,28.3075,28.3337,24100.0
2006-10-25 10:40:00,43.27,43.3,43.26,43.29,21000.0,28.3271,28.3468,28.3206,28.3402,21000.0
2006-10-25 10:50:00,43.29,43.44,43.29,43.39,18500.0,28.3402,28.4384,28.3402,28.4057,18500.0
2006-10-25 11:00:00,43.39,43.44,43.37,43.42,26700.0,28.4057,28.4384,28.3926,28.4253,26700.0
2006-10-25 11:10:00,43.43,43.49,43.43,43.49,11400.0,28.4319,28.4711,28.4319,28.4711,11400.0
2006-10-25 11:20:00,43.48,43.5,43.45,43.5,14800.0,28.4646,28.4777,28.445,28.4777,14800.0
2006-10-25 11:30:00,43.5,43.58,43.49,43.54,18300.0,28.4777,28.5301,28.4711,28.5039,18300.0
2006-10-25 11:40:00,43.56,43.63,43.52,43.58,31300.0,28.517,28.5628,28.4908,28.5301,31300.0
2006-10-25 11:50:00,43.6,43.64,43.57,43.63,27500.0,28.5432,28.5693,28.5235,28.5628,27500.0
2006-10-25 12:00:00,43.6,43.65,43.56,43.56,20900.0,28.5432,28.5759,28.517,28.517,20900.0
2006-10-25 12:10:00,43.56,43.56,43.42,43.42,16500.0,28.517,28.517,28.4253,28.4253,16500.0
2006-10-25 12:20:00,43.44,43.44,43.36,43.39,21000.0,28.4384,28.4384,28.386,28.4057,21000.0
2006-10-25 12:30:00,43.39,43.43,43.35,43.35,12800.0,28.4057,28.4319,28.3795,28.3795,12800.0
2006-10-25 12:40:00,43.37,43.38,43.34,43.38,14400.0,28.3926,28.3991,28.3729,28.3991,14400.0
2006-10-25 12:50:00,43.38,43.4,43.33,43.33,11500.0,28.3991,28.4122,28.3664,28.3664,11500.0
2006-10-25 13:00:00,43.34,43.38,43.32,43.33,30900.0,28.3729,28.3991,28.3599,28.3664,30900.0
2006-10-25 13:10:00,43.33,43.38,43.31,43.31,34500.0,28.3664,28.3991,28.3533,28.3533,34500.0
2006-10-25 13:20:00,43.32,43.32,43.28,43.3,9500.0,28.3599,28.3599,28.3337,28.3468,9500.0
2006-10-25 13:30:00,43.29,43.3,43.26,43.26,11200.0,28.3402,28.3468,28.3206,28.3206,11200.0
2006-10-25 13:40:00,43.26,43.28,43.25,43.26,13400.0,28.3206,28.3337,28.314,28.3206,13400.0
2006-10-25 13:50:00,43.26,43.26,43.24,43.26,3700.0,28.3206,28.3206,28.3075,28.3206,3700.0
2006-10-25 14:00:00,43.26,43.26,43.24,43.25,11800.0,28.3206,28.3206,28.3075,28.314,11800.0
2006-10-25 14:10:00,43.24,43.45,43.22,43.41,33200.0,28.3075,28.445,28.2944,28.4188,33200.0
2006-10-25 14:20:00,43.41,43.41,43.25,43.28,13600.0,28.4188,28.4188,28.314,28.3337,13600.0
2006-10-25 14:30:00,43.28,43.28,43.21,43.23,22000.0,28.3337,28.3337,28.2878,28.3009,22000.0
2006-10-25 14:40:00,43.23,43.32,43.22,43.29,18800.0,28.3009,28.3599,28.2944,28.3402,18800.0
2006-10-25 14:50:00,43.3,43.36,43.29,43.36,14800.0,28.3468,28.386,28.3402,28.386,14800.0
2006-10-25 15:00:00,43.35,43.37,43.32,43.33,13200.0,28.3795,28.3926,28.3599,28.3664,13200.0
2006-10-25 15:10:00,43.33,43.4,43.32,43.4,9000.0,28.3664,28.4122,28.3599,28.4122,9000.0
2006-10-25 15:20:00,43.39,43.41,43.39,43.39,12200.0,28.4057,28.4188,28.4057,28.4057,12200.0
2006-10-25 15:30:00,43.39,43.41,43.34,43.4,17100.0,28.4057,28.4188,28.3729,28.4122,17100.0
2006-10-25 15:40:00,43.4,43.46,43.39,43.42,20900.0,28.4122,28.4515,28.4057,28.4253,20900.0
2006-10-25 15:50:00,43.41,43.43,43.36,43.4,45300.0,28.4188,28.4319,28.386,28.4122,45300.0
2006-10-26 09:30:00,43.37,43.43,43.32,43.32,20000.0,28.3926,28.4319,28.3599,28.3599,20000.0
2006-10-26 09:40:00,43.32,43.37,43.24,43.33,24600.0,28.3599,28.3926,28.3075,28.3664,24600.0
2006-10-26 09:50:00,43.34,43.41,43.34,43.35,15600.0,28.3729,28.4188,28.3729,28.3795,15600.0
2006-10-26 10:00:00,43.36,43.4,43.24,43.26,31400.0,28.386,28.4122,28.3075,28.3206,31400.0
2006-10-26 10:10:00,43.27,43.27,43.23,43.26,21200.0,28.3271,28.3271,28.3009,28.3206,21200.0
2006-10-26 10:20:00,43.23,43.27,43.2,43.23,39200.0,28.3009,28.3271,28.2813,28.3009,39200.0
2006-10-26 10:30:00,43.23,43.35,43.17,43.17,71300.0,28.3009,28.3795,28.2617,28.2617,71300.0
2006-10-26 10:40:00,43.19,43.24,43.17,43.18,12800.0,28.2747,28.3075,28.2617,28.2682,12800.0
2006-10-26 10:50:00,43.18,43.29,43.17,43.23,31800.0,28.2682,28.3402,28.2617,28.3009,31800.0
2006-10-26 11:00:00,43.25,43.27,43.23,43.26,6600.0,28.314,28.3271,28.3009,28.3206,6600.0
2006-10-26 11:10:00,43.26,43.3,43.23,43.28,98500.0,28.3206,28.3468,28.3009,28.3337,98500.0
2006-10-26 11:20:00,43.28,43.3,43.25,43.29,11000.0,28.3337,28.3468,28.314,28.3402,11000.0
2006-10-26 11:30:00,43.29,43.3,43.26,43.26,9800.0,28.3402,28.3468,28.3206,28.3206,9800.0
2006-10-26 11:40:00,43.26,43.28,43.24,43.26,16900.0,28.3206,28.3337,28.3075,28.3206,16900.0
2006-10-26 11:50:00,43.27,43.28,43.25,43.26,3800.0,28.3271,28.3337,28.314,28.3206,3800.0
2006-10-26 12:00:00,43.26,43.29,43.26,43.27,6500.0,28.3206,28.3402,28.3206,28.3271,6500.0
2006-10-26 12:10:00,43.27,43.3,43.26,43.3,9200.0,28.3271,28.3468,28.3206,28.3468,9200.0
2006-10-26 12:20:00,43.29,43.3,43.25,43.29,4800.0,28.3402,28.3468,28.314,28.3402,4800.0
2006-10-26 12:30:00,43.29,43.3,43.26,43.3,7700.0,28.3402,28.3468,28.3206,28.3468,7700.0
2006-10-26 12:40:00,43.28,43.3,43.26,43.26,4800.0,28.3337,28.3468,28.3206,28.3206,4800.0
2006-10-26 12:50:00,43.27,43.29,43.25,43.27,7600.0,28.3271,28.3402,28.314,28.3271,7600.0
2006-10-26 13:00:00,43.27,43.29,43.22,43.24,10900.0,28.3271,28.3402,28.2944,28.3075,10900.0
2006-10-26 13:10:00,43.24,43.24,43.21,43.21,11300.0,28.3075,28.3075,28.2878,28.2878,11300.0
2006-10-26 13:20:00,43.21,43.22,43.21,43.21,6100.0,28.2878,28.2944,28.2878,28.2878,6100.0
2006-10-26 13:30:00,43.2,43.24,43.2,43.22,8200.0,28.2813,28.3075,28.2813,28.2944,8200.0
2006-10-26 13:40:00,43.22,43.23,43.19,43.23,8200.0,28.2944,28.3009,28.2747,28.3009,8200.0
2006-10-26 13:50:00,43.22,43.22,43.19,43.19,8100.0,28.2944,28.2944,28.2747,28.2747,8100.0
2006-10-26 14:00:00,43.19,43.25,43.19,43.2,15300.0,28.2747,28.314,28.2747,28.2813,15300.0
2006-10-26 14:10:00,43.2,43.2,43.16,43.17,8100.0,28.2813,28.2813,28.2551,28.2617,8100.0
2006-10-26 14:20:00,43.19,43.21,43.17,43.21,13000.0,28.2747,28.2878,28.2617,28.2878,13000.0
2006-10-26 14:30:00,43.2,43.2,43.16,43.17,8600.0,28.2813,28.2813,28.2551,28.2617,8600.0
2006-10-26 14:40:00,43.17,43.2,43.16,43.17,13800.0,28.2617,28.2813,28.2551,28.2617,13800.0
2006-10-26 14:50:00,43.17,43.24,43.17,43.21,10500.0,28.2617,28.3075,28.2617,28.2878,10500.0
2006-10-26 15:00:00,43.23,43.23,43.21,43.21,11700.0,28.3009,28.3009,28.2878,28.2878,11700.0
2006-10-26 15:10:00,43.21,43.23,43.2,43.21,19100.0,28.2878,28.3009,28.2813,28.2878,19100.0
2006-10-26 15:20:00,43.2,43.24,43.2,43.21,8400.0,28.2813,28.3075,28.2813,28.2878,8400.0
2006-10-26 15:30:00,43.21,43.26,43.2,43.26,19000.0,28.2878,28.3206,28.2813,28.3206,19000.0
2006-10-26 15:40:00,43.28,43.33,43.25,43.3,19300.0,28.3337,28.3664,28.314,28.3468,19300.0
2006-10-26 15:50:00,43.31,43.34,43.27,43.29,34300.0,28.3533,28.3729,28.3271,28.3402,34300.0
2006-10-27 09:30:00,43.23,43.29,43.18,43.24,26800.0,28.3009,28.3402,28.2682,28.3075,26800.0
2006-10-27 09:40:00,43.23,43.27,43.2,43.23,18800.0,28.3009,28.3271,28.2813,28.3009,18800.0
2006-10-27 09:50:00,43.23,43.23,43.11,43.18,17300.0,28.3009,28.3009,28.2224,28.2682,17300.0
2006-10-27 10:00:00,43.18,43.18,43.1,43.11,43400.0,28.2682,28.2682,28.2158,28.2224,43400.0
2006-10-27 10:10:00,43.11,43.23,43.1,43.16,42300.0,28.2224,28.3009,28.2158,28.2551,42300.0
2006-10-27 10:20:00,43.16,43.19,43.15,43.18,71700.0,28.2551,28.2747,28.2486,28.2682,71700.0
2006-10-27 10:30:00,43.18,43.27,43.16,43.26,18300.0,28.2682,28.3271,28.2551,28.3206,18300.0
2006-10-27 10:40:00,43.26,43.31,43.24,43.3,19900.0,28.3206,28.3533,28.3075,28.3468,19900.0
2006-10-27 10:50:00,43.31,43.31,43.25,43.27,18800.0,28.3533,28.3533,28.314,28.3271,18800.0
2006-10-27 11:00:00,43.27,43.28,43.24,43.27,16300.0,28.3271,28.3337,28.3075,28.3271,16300.0
2006-10-27 11:10:00,43.28,43.33,43.28,43.3,7900.0,28.3337,28.3664,28.3337,28.3468,7900.0
2006-10-27 11:20:00,43.3,43.3,43.26,43.27,11800.0,28.3468,28.3468,28.3206,28.3271,11800.0
2006-10-27 11:30:00,43.26,43.29,43.25,43.27,13200.0,28.3206,28.3402,28.314,28.3271,13200.0
2006-10-27 11:40:00,43.27,43.33,43.27,43.27,12900.0,28.3271,28.3664,28.3271,28.3271,12900.0
2006-10-27 11:50:00,43.27,43.27,43.24,43.27,9800.0,28.3271,28.3271,28.3075,28.3271,9800.0
2006-10-27 12:00:00,43.27,43.29,43.25,43.26,7200.0,28.3271,28.3402,28.314,28.3206,7200.0
2006-10-27 12:10:00,43.26,43.35,43.26,43.31,28300.0,28.3206,28.3795,28.3206,28.3533,28300.0
2006-10-27 12:20:00,43.31,43.31,43.28,43.29,6000.0,28.3533,28.3533,28.3337,28.3402,6000.0
2006-10-27 12:30:00,43.29,43.36,43.28,43.33,20100.0,28.3402,28.386,28.3337,28.3664,20100.0
2006-10-27 12:40:00,43.33,43.36,43.33,43.35,11600.0,28.3664,28.386,28.3664,28.3795,11600.0
2006-10-27 12:50:00,43.35,43.35,43.33,43.34,13000.0,28.3795,28.3795,28.3664,28.3729,13000.0
2006-10-27 13:00:00,43.34,43.34,43.27,43.27,9600.0,28.3729,28.3729,28.3271,28.3271,9600.0
2006-10-27 13:10:00,43.28,43.28,43.22,43.22,6100.0,28.3337,28.3337,28.2944,28.2944,6100.0
2006-10-27 13:20:00,43.22,43.22,43.18,43.19,8400.0,28.2944,28.2944,28.2682,28.2747,8400.0
2006-10-27 13:30:00,43.2,43.26,43.17,43.2,13400.0,28.2813,28.3206,28.2617,28.2813,13400.0
2006-10-27 13:40:00,43.2,43.2,43.14,43.18,11700.0,28.2813,28.2813,28.242,28.2682,11700.0
2006-10-27 13:50:00,43.19,43.24,43.19,43.22,3700.0,28.2747,28.3075,28.2747,28.2944,3700.0
2006-10-27 14:00:00,43.21,43.25,43.19,43.19,13500.0,28.2878,28.314,28.2747,28.2747,13500.0
2006-10-27 14:10:00,43.21,43.22,43.18,43.19,8400.0,28.2878,28.2944,28.2682,28.2747,8400.0
2006-10-27 14:20:00,43.19,43.22,43.14,43.17,24400.0,28.2747,28.2944,28.242,28.2617,24400.0
2006-10-27 14:30:00,43.15,43.18,43.14,43.16,14400.0,28.2486,28.2682,28.242,28.2551,14400.0
2006-10-27 14:40:00,43.16,43.24,43.16,43.22,14900.0,28.2551,28.3075,28.2551,28.2944,14900.0
2006-10-27 14:50:00,43.22,43.23,43.2,43.22,16900.0,28.2944,28.3009,28.2813,28.2944,16900.0
2006-10-27 15:00:00,43.22,43.26,43.21,43.26,23500.0,28.2944,28.3206,28.2878,28.3206,23500.0
2006-10-27 15:10:00,43.25,43.26,43.21,43.22,23400.0,28.314,28.3206,28.2878,28.2944,23400.0
2006-10-27 15:20:00,43.22,43.23,43.2,43.21,12400.0,28.2944,28.3009,28.2813,28.2878,12400.0
2006-10-27 15:30:00,43.22,43.27,43.17,43.18,27300.0,28.2944,28.3271,28.2617,28.2682,27300.0
2006-10-27 15:40:00,43.18,43.21,43.17,43.2,45700.0,28.2682,28.2878,28.2617,28.2813,45700.0
2006-10-27 15:50:00,43.21,43.25,43.19,43.25,50000.0,28.2878,28.314,28.2747,28.314,50000.0
2006-10-30 09:30:00,43.3,43.3,43.16,43.24,55200.0,28.3468,28.3468,28.2551,28.3075,55200.0
2006-10-30 09:40:00,43.24,43.3,43.23,43.3,32400.0,28.3075,28.3468,28.3009,28.3468,32400.0
2006-10-30 09:50:00,43.3,43.3,43.18,43.25,20600.0,28.3468,28.3468,28.2682,28.314,20600.0
2006-10-30 10:00:00,43.25,43.28,43.17,43.19,20100.0,28.314,28.3337,28.2617,28.2747,20100.0
2006-10-30 10:10:00,43.2,43.24,43.18,43.22,30000.0,28.2813,28.3075,28.2682,28.2944,30000.0
2006-10-30 10:20:00,43.2,43.25,43.2,43.24,32200.0,28.2813,28.314,28.2813,28.3075,32200.0
2006-10-30 10:30:00,43.24,43.28,43.24,43.26,18400.0,28.3075,28.3337,28.3075,28.3206,18400.0
2006-10-30 10:40:00,43.25,43.27,43.22,43.22,14900.0,28.314,28.3271,28.2944,28.2944,14900.0
2006-10-30 10:50:00,43.22,43.28,43.22,43.25,18700.0,28.2944,28.3337,28.2944,28.314,18700.0
2006-10-30 11:00:00,43.24,43.3,43.24,43.28,21300.0,28.3075,28.3468,28.3075,28.3337,21300.0
2006-10-30 11:10:00,43.28,43.29,43.26,43.28,9200.0,28.3337,28.3402,28.3206,28.3337,9200.0
2006-10-30 11:20:00,43.29,43.29,43.21,43.21,13000.0,28.3402,28.3402,28.2878,28.2878,13000.0
2006-10-30 11:30:00,43.22,43.24,43.2,43.21,8200.0,28.2944,28.3075,28.2813,28.2878,8200.0
2006-10-30 11:40:00,43.2,43.21,43.2,43.2,6700.0,28.2813,28.2878,28.2813,28.2813,6700.0
2006-10-30 11:50:00,43.2,43.26,43.2,43.25,10400.0,28.2813,28.3206,28.2813,28.314,10400.0
2006-10-30 12:00:00,43.26,43.28,43.22,43.25,11400.0,28.3206,28.3337,28.2944,28.314,11400.0
2006-10-30 12:10:00,43.23,43.25,43.22,43.22,4700.0,28.3009,28.314,28.2944,28.2944,4700.0
2006-10-30 12:20:00,43.21,43.26,43.2,43.24,19000.0,28.2878,28.3206,28.2813,28.3075,19000.0
2006-10-30 12:30:00,43.24,43.25,43.2,43.23,8500.0,28.3075,28.314,28.2813,28.3009,8500.0
2006-10-30 12:40:00,43.21,43.22,43.2,43.2,5900.0,28.2878,28.2944,28.2813,28.2813,5900.0
2006-10-30 12:50:00,43.2,43.25,43.2,43.25,13200.0,28.2813,28.314,28.2813,28.314,13200.0
2006-10-30 13:00:00,43.25,43.27,43.25,43.26,6800.0,28.314,28.3271,28.314,28.3206,6800.0
2006-10-30 13:10:00,43.25,43.27,43.24,43.27,8300.0,28.314,28.3271,28.3075,28.3271,8300.0
2006-10-30 13:20:00,43.25,43.29,43.24,43.24,5400.0,28.314,28.3402,28.3075,28.3075,5400.0
2006-10-30 13:30:00,43.24,43.27,43.24,43.27,5600.0,28.3075,28.3271,28.3075,28.3271,5600.0
2006-10-30 13:40:00,43.26,43.3,43.25,43.29,30300.0,28.3206,28.3468,28.314,28.3402,30300.0
2006-10-30 13:50:00,43.27,43.3,43.26,43.29,10300.0,28.3271,28.3468,28.3206,28.3402,10300.0
2006-10-30 14:00:00,43.3,43.3,43.26,43.26,9800.0,28.3468,28.3468,28.3206,28.3206,9800.0
2006-10-30 14:10:00,43.26,43.28,43.24,43.27,9900.0,28.3206,28.3337,28.3075,28.3271,9900.0
2006-10-30 14:20:00,43.26,43.28,43.25,43.28,15900.0,28.3206,28.3337,28.314,28.3337,15900.0
2006-10-30 14:30:00,43.28,43.29,43.24,43.28,15300.0,28.3337,28.3402,28.3075,28.3337,15300.0
2006-10-30 14:40:00,43.28,43.29,43.21,43.27,12400.0,28.3337,28.3402,28.2878,28.3271,12400.0
2006-10-30 14:50:00,43.23,43.26,43.21,43.22,11100.0,28.3009,28.3206,28.2878,28.2944,11100.0
2006-10-30 15:00:00,43.22,43.29,43.22,43.26,8800.0,28.2944,28.3402,28.2944,28.3206,8800.0
2006-10-30 15:10:00,43.26,43.28,43.24,43.26,15900.0,28.3206,28.3337,28.3075,28.3206,15900.0
2006-10-30 15:20:00,43.25,43.28,43.25,43.26,18500.0,28.314,28.3337,28.314,28.3206,18500.0
2006-10-30 15:30:00,43.26,43.28,43.25,43.25,18000.0,28.3206,28.3337,28.314,28.314,18000.0
2006-10-30 15:40:00,43.26,43.27,43.25,43.26,15200.0,28.3206,28.3271,28.314,28.3206,15200.0
2006-10-30 15:50:00,43.26,43.28,43.25,43.26,27100.0,28.3206,28.3337,28.314,28.3206,27100.0
2006-10-31 09:30:00,43.2,43.29,43.15,43.21,49700.0,28.2813,28.3402,28.2486,28.2878,49700.0
2006-10-31 09:40:00,43.21,43.22,43.17,43.22,27100.0,28.2878,28.2944,28.2617,28.2944,27100.0
2006-10-31 09:50:00,43.22,43.28,43.2,43.26,67300.0,28.2944,28.3337,28.2813,28.3206,67300.0
2006-10-31 10:00:00,43.25,43.38,43.25,43.36,35800.0,28.314,28.3991,28.314,28.386,35800.0
2006-10-31 10:10:00,43.36,43.36,43.32,43.34,27800.0,28.386,28.386,28.3599,28.3729,27800.0
2006-10-31 10:20:00,43.34,43.35,43.31,43.35,29200.0,28.3729,28.3795,28.3533,28.3795,29200.0
2006-10-31 10:30:00,43.35,43.35,43.32,43.35,23200.0,28.3795,28.3795,28.3599,28.3795,23200.0
2006-10-31 10:40:00,43.34,43.35,43.26,43.27,26700.0,28.3729,28.3795,28.3206,28.3271,26700.0
2006-10-31 10:50:00,43.26,43.28,43.26,43.27,22300.0,28.3206,28.3337,28.3206,28.3271,22300.0
2006-10-31 11:00:00,43.27,43.3,43.27,43.28,19700.0,28.3271,28.3468,28.3271,28.3337,19700.0
2006-10-31 11:10:00,43.29,43.3,43.26,43.27,13100.0,28.3402,28.3468,28.3206,28.3271,13100.0
2006-10-31 11:20:00,43.27,43.27,43.25,43.26,9300.0,28.3271,28.3271,28.314,28.3206,9300.0
2006-10-31 11:30:00,43.26,43.28,43.25,43.27,19500.0,28.3206,28.3337,28.314,28.3271,19500.0
2006-10-31 11:40:00,43.27,43.29,43.26,43.28,28100.0,28.3271,28.3402,28.3206,28.3337,28100.0
2006-10-31 11:50:00,43.28,43.29,43.23,43.24,13200.0,28.3337,28.3402,28.3009,28.3075,13200.0
2006-10-31 12:00:00,43.24,43.27,43.24,43.25,29800.0,28.3075,28.3271,28.3075,28.314,29800.0
2006-10-31 12:10:00,43.26,43.26,43.23,43.25,27200.0,28.3206,28.3206,28.3009,28.314,27200.0
2006-10-31 12:20:00,43.26,43.3,43.25,43.26,23000.0,28.3206,28.3468,28.314,28.3206,23000.0
2006-10-31 12:30:00,43.26,43.29,43.25,43.29,25900.0,28.3206,28.3402,28.314,28.3402,25900.0
2006-10-31 12:40:00,43.29,43.31,43.25,43.25,14600.0,28.3402,28.3533,28.314,28.314,14600.0
2006-10-31 12:50:00,43.26,43.28,43.25,43.26,10300.0,28.3206,28.3337,28.314,28.3206,10300.0
2006-10-31 13:00:00,43.25,43.29,43.23,43.26,10400.0,28.314,28.3402,28.3009,28.3206,10400.0
2006-10-31 13:10:00,43.25,43.27,43.23,43.23,8900.0,28.314,28.3271,28.3009,28.3009,8900.0
2006-10-31 13:20:00,43.23,43.26,43.23,43.25,6800.0,28.3009,28.3206,28.3009,28.314,6800.0
2006-10-31 13:30:00,43.25,43.26,43.24,43.24,9700.0,28.314,28.3206,28.3075,28.3075,9700.0
2006-10-31 13:40:00,43.24,43.26,43.22,43.24,44500.0,28.3075,28.3206,28.2944,28.3075,44500.0
2006-10-31 13:50:00,43.24,43.26,43.24,43.26,29000.0,28.3075,28.3206,28.3075,28.3206,29000.0
2006-10-31 14:00:00,43.25,43.26,43.24,43.26,13800.0,28.314,28.3206,28.3075,28.3206,13800.0
2006-10-31 14:10:00,43.27,43.27,43.19,43.21,27100.0,28.3271,28.3271,28.2747,28.2878,27100.0
2006-10-31 14:20:00,43.21,43.21,43.18,43.18,7200.0,28.2878,28.2878,28.2682,28.2682,7200.0
2006-10-31 14:30:00,43.18,43.21,43.17,43.18,135300.0,28.2682,28.2878,28.2617,28.2682,135300.0
2006-10-31 14:40:00,43.19,43.2,43.17,43.2,39800.0,28.2747,28.2813,28.2617,28.2813,39800.0
2006-10-31 14:50:00,43.19,43.2,43.15,43.17,47500.0,28.2747,28.2813,28.2486,28.2617,47500.0
2006-10-31 15:00:00,43.16,43.19,43.16,43.19,12800.0,28.2551,28.2747,28.2551,28.2747,12800.0
2006-10-31 15:10:00,43.18,43.19,43.13,43.13,15800.0,28.2682,28.2747,28.2355,28.2355,15800.0
2006-10-31 15:20:00,43.13,43.2,43.12,43.2,42500.0,28.2355,28.2813,28.2289,28.2813,42500.0
2006-10-31 15:30:00,43.2,43.23,43.17,43.23,50900.0,28.2813,28.3009,28.2617,28.3009,50900.0
2006-10-31 15:40:00,43.23,43.24,43.18,43.18,62700.0,28.3009,28.3075,28.2682,28.2682,62700.0
2006-10-31 15:50:00,43.18,43.21,43.1,43.12,84700.0,28.2682,28.2878,28.2158,28.2289,84700.0
2006-11-01 09:30:00,43.2,43.25,43.14,43.25,21500.0,28.2813,28.314,28.242,28.314,21500.0
2006-11-01 09:40:00,43.26,43.41,43.26,43.4,41300.0,28.3206,28.4188,28.3206,28.4122,41300.0
2006-11-01 09:50:00,43.4,43.4,43.26,43.4,56300.0,28.4122,28.4122,28.3206,28.4122,56300.0
2006-11-01 10:00:00,43.4,43.5,43.35,43.42,57900.0,28.4122,28.4777,28.3795,28.4253,57900.0
2006-11-01 10:10:00,43.4,43.44,43.33,43.39,59800.0,28.4122,28.4384,28.3664,28.4057,59800.0
2006-11-01 10:20:00,43.4,43.55,43.39,43.5,44500.0,28.4122,28.5104,28.4057,28.4777,44500.0
2006-11-01 10:30:00,43.49,43.52,43.42,43.42,24900.0,28.4711,28.4908,28.4253,28.4253,24900.0
2006-11-01 10:40:00,43.43,43.44,43.37,43.43,21100.0,28.4319,28.4384,28.3926,28.4319,21100.0
2006-11-01 10:50:00,43.44,43.44,43.35,43.35,18100.0,28.4384,28.4384,28.3795,28.3795,18100.0
2006-11-01 11:00:00,43.35,43.44,43.35,43.42,21700.0,28.3795,28.4384,28.3795,28.4253,21700.0
2006-11-01 11:10:00,43.42,43.47,43.4,43.46,19400.0,28.4253,28.4581,28.4122,28.4515,19400.0
2006-11-01 11:20:00,43.46,43.57,43.46,43.56,27600.0,28.4515,28.5235,28.4515,28.517,27600.0
2006-11-01 11:30:00,43.56,43.57,43.48,43.48,29200.0,28.517,28.5235,28.4646,28.4646,29200.0
2006-11-01 11:40:00,43.48,43.53,43.44,43.53,20700.0,28.4646,28.4973,28.4384,28.4973,20700.0
2006-11-01 11:50:00,43.53,43.53,43.48,43.52,27800.0,28.4973,28.4973,28.4646,28.4908,27800.0
2006-11-01 12:00:00,43.52,43.6,43.52,43.58,12400.0,28.4908,28.5432,28.4908,28.5301,12400.0
2006-11-01 12:10:00,43.58,43.61,43.5,43.52,23500.0,28.5301,28.5497,28.4777,28.4908,23500.0
2006-11-01 12:20:00,43.52,43.52,43.46,43.47,11400.0,28.4908,28.4908,28.4515,28.4581,11400.0
2006-11-01 12:30:00,43.48,43.5,43.43,43.46,17300.0,28.4646,28.4777,28.4319,28.4515,17300.0
2006-11-01 12:40:00,43.46,43.52,43.45,43.52,10700.0,28.4515,28.4908,28.445,28.4908,10700.0
2006-11-01 12:50:00,43.52,43.56,43.51,43.56,7400.0,28.4908,28.517,28.4842,28.517,7400.0
2006-11-01 13:00:00,43.55,43.57,43.54,43.55,9500.0,28.5104,28.5235,28.5039,28.5104,9500.0
2006-11-01 13:10:00,43.55,43.57,43.54,43.56,12000.0,28.5104,28.5235,28.5039,28.517,12000.0
2006-11-01 13:20:00,43.56,43.6,43.55,43.6,13400.0,28.517,28.5432,28.5104,28.5432,13400.0
2006-11-01 13:30:00,43.59,43.61,43.56,43.6,13700.0,28.5366,28.5497,28.517,28.5432,13700.0
2006-11-01 13:40:00,43.6,43.63,43.58,43.6,17500.0,28.5432,28.5628,28.5301,28.5432,17500.0
2006-11-01 13:50:00,43.59,43.62,43.58,43.6,15400.0,28.5366,28.5563,28.5301,28.5432,15400.0
2006-11-01 14:00:00,43.58,43.62,43.56,43.59,15100.0,28.5301,28.5563,28.517,28.5366,15100.0
2006-11-01 14:10:00,43.58,43.6,43.47,43.5,32700.0,28.5301,28.5432,28.4581,28.4777,32700.0
2006-11-01 14:20:00,43.49,43.51,43.44,43.5,42000.0,28.4711,28.4842,28.4384,28.4777,42000.0
2006-11-01 14:30:00,43.5,43.52,43.47,43.51,19900.0,28.4777,28.4908,28.4581,28.4842,19900.0
2006-11-01 14:40:00,43.51,43.55,43.5,43.55,16000.0,28.4842,28.5104,28.4777,28.5104,16000.0
2006-11-01 14:50:00,43.55,43.55,43.48,43.48,27200.0,28.5104,28.5104,28.4646,28.4646,27200.0
2006-11-01 15:00:00,43.48,43.51,43.45,43.48,34800.0,28.4646,28.4842,28.445,28.4646,34800.0
2006-11-01 15:10:00,43.48,43.57,43.48,43.55,24100.0,28.4646,28.5235,28.4646,28.5104,24100.0
2006-11-01 15:20:00,43.55,43.55,43.48,43.49,21800.0,28.5104,28.5104,28.4646,28.4711,21800.0
2006-11-01 15:30:00,43.49,43.53,43.47,43.52,25500.0,28.4711,28.4973,28.4581,28.4908,25500.0
2006-11-01 15:40:00,43.52,43.54,43.43,43.45,45600.0,28.4908,28.5039,28.4319,28.445,45600.0
2006-11-01 15:50:00,43.46,43.46,43.41,43.43,51200.0,28.4515,28.4515,28.4188,28.4319,51200.0
2006-11-02 09:30:00,43.35,43.38,43.18,43.32,37200.0,28.3795,28.3991,28.2682,28.3599,37200.0
2006-11-02 09:40:00,43.32,43.37,43.29,43.33,15700.0,28.3599,28.3926,28.3402,28.3664,15700.0
2006-11-02 09:50:00,43.32,43.35,43.24,43.31,49300.0,28.3599,28.3795,28.3075,28.3533,49300.0
2006-11-02 10:00:00,43.28,43.41,43.27,43.35,29900.0,28.3337,28.4188,28.3271,28.3795,29900.0
2006-11-02 10:10:00,43.35,43.42,43.3,43.42,20200.0,28.3795,28.4253,28.3468,28.4253,20200.0
2006-11-02 10:20:00,43.41,43.42,43.35,43.35,11500.0,28.4188,28.4253,28.3795,28.3795,11500.0
2006-11-02 10:30:00,43.36,43.45,43.35,43.45,12000.0,28.386,28.445,28.3795,28.445,12000.0
2006-11-02 10:40:00,43.44,43.44,43.24,43.27,41700.0,28.4384,28.4384,28.3075,28.3271,41700.0
2006-11-02 10:50:00,43.26,43.28,43.22,43.28,18100.0,28.3206,28.3337,28.2944,28.3337,18100.0
2006-11-02 11:00:00,43.28,43.34,43.27,43.27,20000.0,28.3337,28.3729,28.3271,28.3271,20000.0
2006-11-02 11:10:00,43.26,43.26,43.17,43.21,16900.0,28.3206,28.3206,28.2617,28.2878,16900.0
2006-11-02 11:20:00,43.22,43.22,43.11,43.14,24100.0,28.2944,28.2944,28.2224,28.242,24100.0
2006-11-02 11:30:00,43.13,43.15,43.1,43.12,11700.0,28.2355,28.2486,28.2158,28.2289,11700.0
2006-11-02 11:40:00,43.11,43.12,43.09,43.11,8500.0,28.2224,28.2289,28.2093,28.2224,8500.0
2006-11-02 11:50:00,43.12,43.15,43.05,43.05,25700.0,28.2289,28.2486,28.1831,28.1831,25700.0
2006-11-02 12:00:00,43.06,43.08,43.05,43.06,13900.0,28.1896,28.2027,28.1831,28.1896,13900.0
2006-11-02 12:10:00,43.06,43.12,43.05,43.09,18300.0,28.1896,28.2289,28.1831,28.2093,18300.0
2006-11-02 12:20:00,43.1,43.1,43.07,43.07,9800.0,28.2158,28.2158,28.1962,28.1962,9800.0
2006-11-02 12:30:00,43.08,43.11,43.06,43.07,10300.0,28.2027,28.2224,28.1896,28.1962,10300.0
2006-11-02 12:40:00,43.06,43.07,43.02,43.05,7300.0,28.1896,28.1962,28.1635,28.1831,7300.0
2006-11-02 12:50:00,43.05,43.05,42.98,42.99,16200.0,28.1831,28.1831,28.1373,28.1438,16200.0
2006-11-02 13:00:00,42.99,43.02,42.97,43.01,18800.0,28.1438,28.1635,28.1307,28.1569,18800.0
2006-11-02 13:10:00,43.02,43.04,43.02,43.03,4900.0,28.1635,28.1765,28.1635,28.17,4900.0
2006-11-02 13:20:00,43.03,43.09,43.02,43.08,14300.0,28.17,28.2093,28.1635,28.2027,14300.0
2006-11-02 13:30:00,43.07,43.14,43.05,43.12,18600.0,28.1962,28.242,28.1831,28.2289,18600.0
2006-11-02 13:40:00,43.13,43.14,43.11,43.13,8500.0,28.2355,28.242,28.2224,28.2355,8500.0
2006-11-02 13:50:00,43.13,43.2,43.13,43.18,8500.0,28.2355,28.2813,28.2355,28.2682,8500.0
2006-11-02 14:00:00,43.18,43.19,43.16,43.19,9100.0,28.2682,28.2747,28.2551,28.2747,9100.0
2006-11-02 14:10:00,43.18,43.24,43.18,43.22,13500.0,28.2682,28.3075,28.2682,28.2944,13500.0
2006-11-02 14:20:00,43.21,43.25,43.21,43.23,7700.0,28.2878,28.314,28.2878,28.3009,7700.0
2006-11-02 14:30:00,43.25,43.28,43.24,43.26,18500.0,28.314,28.3337,28.3075,28.3206,18500.0
2006-11-02 14:40:00,43.26,43.28,43.22,43.27,13300.0,28.3206,28.3337,28.2944,28.3271,13300.0
2006-11-02 14:50:00,43.26,43.28,43.19,43.2,18200.0,28.3206,28.3337,28.2747,28.2813,18200.0
2006-11-02 15:00:00,43.2,43.26,43.19,43.26,20200.0,28.2813,28.3206,28.2747,28.3206,20200.0
2006-11-02 15:10:00,43.26,43.31,43.25,43.31,14600.0,28.3206,28.3533,28.314,28.3533,14600.0
2006-11-02 15:20:00,43.31,43.31,43.26,43.26,10700.0,28.3533,28.3533,28.3206,28.3206,10700.0
2006-11-02 15:30:00,43.27,43.29,43.25,43.27,16300.0,28.3271,28.3402,28.314,28.3271,16300.0
2006-11-02 15:40:00,43.28,43.29,43.22,43.23,38500.0,28.3337,28.3402,28.2944,28.3009,38500.0
2006-11-02 15:50:00,43.23,43.25,43.2,43.21,46900.0,28.3009,28.314,28.2813,28.2878,46900.0
2006-11-03 09:30:00,43.15,43.2,43.03,43.2,36500.0,28.2486,28.2813,28.17,28.2813,36500.0
2006-11-03 09:40:00,43.17,43.26,43.14,43.15,19800.0,28.2617,28.3206,28.242,28.2486,19800.0
2006-11-03 09:50:00,43.15,43.16,43.07,43.07,12500.0,28.2486,28.2551,28.1962,28.1962,12500.0
2006-11-03 10:00:00,43.06,43.11,42.95,42.97,27800.0,28.1896,28.2224,28.1176,28.1307,27800.0
2006-11-03 10:10:00,42.97,42.99,42.93,42.97,39800.0,28.1307,28.1438,28.1045,28.1307,39800.0
2006-11-03 10:20:00,42.97,43.02,42.89,42.89,43700.0,28.1307,28.1635,28.0783,28.0783,43700.0
2006-11-03 10:30:00,42.89,42.97,42.89,42.97,20400.0,28.0783,28.1307,28.0783,28.1307,20400.0
2006-11-03 10:40:00,42.96,42.97,42.87,42.87,43000.0,28.1242,28.1307,28.0653,28.0653,43000.0
2006-11-03 10:50:00,42.87,42.94,42.73,42.75,67200.0,28.0653,28.1111,27.9736,27.9867,67200.0
2006-11-03 11:00:00,42.75,42.89,42.75,42.82,29600.0,27.9867,28.0783,27.9867,28.0325,29600.0
2006-11-03 11:10:00,42.82,42.84,42.76,42.77,11200.0,28.0325,28.0456,27.9932,27.9998,11200.0
2006-11-03 11:20:00,42.78,42.83,42.76,42.81,23200.0,28.0063,28.0391,27.9932,28.026,23200.0
2006-11-03 11:30:00,42.79,42.84,42.76,42.84,14800.0,28.0129,28.0456,27.9932,28.0456,14800.0
2006-11-03 11:40:00,42.85,42.86,42.75,42.79,14200.0,28.0522,28.0587,27.9867,28.0129,14200.0
2006-11-03 11:50:00,42.78,42.82,42.78,42.82,13800.0,28.0063,28.0325,28.0063,28.0325,13800.0
2006-11-03 12:00:00,42.83,42.83,42.77,42.78,11000.0,28.0391,28.0391,27.9998,28.0063,11000.0
2006-11-03 12:10:00,42.77,42.77,42.67,42.68,21000.0,27.9998,27.9998,27.9343,27.9409,21000.0
2006-11-03 12:20:00,42.69,42.75,42.68,42.7,13100.0,27.9474,27.9867,27.9409,27.954,13100.0
2006-11-03 12:30:00,42.7,42.74,42.69,42.69,14900.0,27.954,27.9802,27.9474,27.9474,14900.0
2006-11-03 12:40:00,42.69,42.71,42.66,42.66,15500.0,27.9474,27.9605,27.9278,27.9278,15500.0
2006-11-03 12:50:00,42.66,42.67,42.62,42.63,16200.0,27.9278,27.9343,27.9016,27.9081,16200.0
2006-11-03 13:00:00,42.63,42.68,42.58,42.68,19100.0,27.9081,27.9409,27.8754,27.9409,19100.0
2006-11-03 13:10:00,42.69,42.71,42.67,42.69,16400.0,27.9474,27.9605,27.9343,27.9474,16400.0
2006-11-03 13:20:00,42.67,42.72,42.65,42.72,14800.0,27.9343,27.9671,27.9212,27.9671,14800.0
2006-11-03 13:30:00,42.72,42.75,42.72,42.74,11600.0,27.9671,27.9867,27.9671,27.9802,11600.0
2006-11-03 13:40:00,42.74,42.8,42.73,42.78,31800.0,27.9802,28.0194,27.9736,28.0063,31800.0
2006-11-03 13:50:00,42.79,42.87,42.78,42.85,16200.0,28.0129,28.0653,28.0063,28.0522,16200.0
2006-11-03 14:00:00,42.85,42.86,42.82,42.85,10200.0,28.0522,28.0587,28.0325,28.0522,10200.0
2006-11-03 14:10:00,42.84,42.85,42.79,42.8,36500.0,28.0456,28.0522,28.0129,28.0194,36500.0
2006-11-03 14:20:00,42.81,42.81,42.77,42.77,30800.0,28.026,28.026,27.9998,27.9998,30800.0
2006-11-03 14:30:00,42.78,42.81,42.76,42.79,26300.0,28.0063,28.026,27.9932,28.0129,26300.0
2006-11-03 14:40:00,42.79,42.82,42.78,42.78,33500.0,28.0129,28.0325,28.0063,28.0063,33500.0
2006-11-03 14:50:00,42.79,42.81,42.78,42.79,17200.0,28.0129,28.026,28.0063,28.0129,17200.0
2006-11-03 15:00:00,42.79,42.85,42.78,42.85,16300.0,28.0129,28.0522,28.0063,28.0522,16300.0
2006-11-03 15:10:00,42.84,42.84,42.8,42.8,9000.0,28.0456,28.0456,28.0194,28.0194,9000.0
2006-11-03 15:20:00,42.8,42.88,42.8,42.82,12700.0,28.0194,28.0718,28.0194,28.0325,12700.0
2006-11-03 15:30:00,42.82,42.89,42.81,42.83,26800.0,28.0325,28.0783,28.026,28.0391,26800.0
2006-11-03 15:40:00,42.82,42.93,42.8,42.88,36700.0,28.0325,28.1045,28.0194,28.0718,36700.0
2006-11-03 15:50:00,42.88,42.92,42.8,42.83,70000.0,28.0718,28.098,28.0194,28.0391,70000.0
2006-11-06 09:30:00,42.81,43.01,42.79,42.91,38800.0,28.026,28.1569,28.0129,28.0914,38800.0
2006-11-06 09:40:00,42.92,42.93,42.8,42.87,17600.0,28.098,28.1045,28.0194,28.0653,17600.0
2006-11-06 09:50:00,42.88,42.95,42.82,42.92,32300.0,28.0718,28.1176,28.0325,28.098,32300.0
2006-11-06 10:00:00,42.92,43.1,42.92,43.08,44800.0,28.098,28.2158,28.098,28.2027,44800.0
2006-11-06 10:10:00,43.09,43.25,43.07,43.23,37400.0,28.2093,28.314,28.1962,28.3009,37400.0
2006-11-06 10:20:00,43.23,43.24,43.12,43.16,26400.0,28.3009,28.3075,28.2289,28.2551,26400.0
2006-11-06 10:30:00,43.16,43.19,43.08,43.18,59600.0,28.2551,28.2747,28.2027,28.2682,59600.0
2006-11-06 10:40:00,43.17,43.21,43.17,43.19,16300.0,28.2617,28.2878,28.2617,28.2747,16300.0
2006-11-06 10:50:00,43.21,43.22,43.15,43.2,21100.0,28.2878,28.2944,28.2486,28.2813,21100.0
2006-11-06 11:00:00,43.21,43.22,43.15,43.16,22900.0,28.2878,28.2944,28.2486,28.2551,22900.0
2006-11-06 11:10:00,43.17,43.24,43.16,43.23,29200.0,28.2617,28.3075,28.2551,28.3009,29200.0
2006-11-06 11:20:00,43.23,43.24,43.07,43.11,43300.0,28.3009,28.3075,28.1962,28.2224,43300.0
2006-11-06 11:30:00,43.11,43.13,43.08,43.12,13400.0,28.2224,28.2355,28.2027,28.2289,13400.0
2006-11-06 11:40:00,43.12,43.16,43.1,43.14,22900.0,28.2289,28.2551,28.2158,28.242,22900.0
2006-11-06 11:50:00,43.14,43.15,43.09,43.1,20900.0,28.242,28.2486,28.2093,28.2158,20900.0
2006-11-06 12:00:00,43.1,43.12,43.02,43.05,68900.0,28.2158,28.2289,28.1635,28.1831,68900.0
2006-11-06 12:10:00,43.05,43.1,43.03,43.08,30100.0,28.1831,28.2158,28.17,28.2027,30100.0
2006-11-06 12:20:00,43.08,43.08,43.0,43.01,29200.0,28.2027,28.2027,28.1504,28.1569,29200.0
2006-11-06 12:30:00,43.02,43.05,43.02,43.05,12000.0,28.1635,28.1831,28.1635,28.1831,12000.0
2006-11-06 12:40:00,43.04,43.07,43.03,43.07,8900.0,28.1765,28.1962,28.17,28.1962,8900.0
2006-11-06 12:50:00,43.08,43.09,43.06,43.06,11700.0,28.2027,28.2093,28.1896,28.1896,11700.0
2006-11-06 13:00:00,43.08,43.1,43.07,43.1,12400.0,28.2027,28.2158,28.1962,28.2158,12400.0
2006-11-06 13:10:00,43.1,43.15,43.08,43.14,13600.0,28.2158,28.2486,28.2027,28.242,13600.0
2006-11-06 13:20:00,43.13,43.14,43.1,43.11,11800.0,28.2355,28.242,28.2158,28.2224,11800.0
2006-11-06 13:30:00,43.11,43.13,43.1,43.1,14200.0,28.2224,28.2355,28.2158,28.2158,14200.0
2006-11-06 13:40:00,43.1,43.11,43.05,43.1,12300.0,28.2158,28.2224,28.1831,28.2158,12300.0
2006-11-06 13:50:00,43.1,43.12,43.09,43.09,12300.0,28.2158,28.2289,28.2093,28.2093,12300.0
2006-11-06 14:00:00,43.09,43.11,43.07,43.07,19800.0,28.2093,28.2224,28.1962,28.1962,19800.0
2006-11-06 14:10:00,43.07,43.09,43.05,43.09,20400.0,28.1962,28.2093,28.1831,28.2093,20400.0
2006-11-06 14:20:00,43.09,43.15,43.09,43.15,15300.0,28.2093,28.2486,28.2093,28.2486,15300.0
2006-11-06 14:30:00,43.15,43.16,43.13,43.13,17700.0,28.2486,28.2551,28.2355,28.2355,17700.0
2006-11-06 14:40:00,43.13,43.13,43.1,43.11,12400.0,28.2355,28.2355,28.2158,28.2224,12400.0
2006-11-06 14:50:00,43.12,43.21,43.08,43.19,25100.0,28.2289,28.2878,28.2027,28.2747,25100.0
2006-11-06 15:00:00,43.21,43.28,43.18,43.21,23600.0,28.2878,28.3337,28.2682,28.2878,23600.0
2006-11-06 15:10:00,43.22,43.25,43.21,43.25,25000.0,28.2944,28.314,28.2878,28.314,25000.0
2006-11-06 15:20:00,43.25,43.28,43.23,43.24,15300.0,28.314,28.3337,28.3009,28.3075,15300.0
2006-11-06 15:30:00,43.23,43.29,43.23,43.29,13300.0,28.3009,28.3402,28.3009,28.3402,13300.0
2006-11-06 15:40:00,43.3,43.38,43.29,43.31,36100.0,28.3468,28.3991,28.3402,28.3533,36100.0
2006-11-06 15:50:00,43.3,43.31,43.16,43.17,51400.0,28.3468,28.3533,28.2551,28.2617,51400.0
2006-11-07 09:30:00,43.16,43.32,43.12,43.22,23200.0,28.2551,28.3599,28.2289,28.2944,23200.0
2006-11-07 09:40:00,43.22,43.23,43.12,43.19,35100.0,28.2944,28.3009,28.2289,28.2747,35100.0
2006-11-07 09:50:00,43.18,43.2,43.05,43.14,15100.0,28.2682,28.2813,28.1831,28.242,15100.0
2006-11-07 10:00:00,43.12,43.19,43.05,43.19,13600.0,28.2289,28.2747,28.1831,28.2747,13600.0
2006-11-07 10:10:00,43.18,43.22,43.1,43.22,21300.0,28.2682,28.2944,28.2158,28.2944,21300.0
2006-11-07 10:20:00,43.21,43.21,43.13,43.16,14500.0,28.2878,28.2878,28.2355,28.2551,14500.0
2006-11-07 10:30:00,43.15,43.17,43.1,43.14,14400.0,28.2486,28.2617,28.2158,28.242,14400.0
2006-11-07 10:40:00,43.14,43.18,43.12,43.18,8300.0,28.242,28.2682,28.2289,28.2682,8300.0
2006-11-07 10:50:00,43.16,43.23,43.16,43.19,10900.0,28.2551,28.3009,28.2551,28.2747,10900.0
2006-11-07 11:00:00,43.19,43.23,43.15,43.17,16600.0,28.2747,28.3009,28.2486,28.2617,16600.0
2006-11-07 11:10:00,43.17,43.2,43.17,43.19,7600.0,28.2617,28.2813,28.2617,28.2747,7600.0
2006-11-07 11:20:00,43.19,43.28,43.19,43.22,9800.0,28.2747,28.3337,28.2747,28.2944,9800.0
2006-11-07 11:30:00,43.22,43.24,43.17,43.2,8900.0,28.2944,28.3075,28.2617,28.2813,8900.0
2006-11-07 11:40:00,43.2,43.23,43.19,43.19,12600.0,28.2813,28.3009,28.2747,28.2747,12600.0
2006-11-07 11:50:00,43.19,43.21,43.19,43.2,6400.0,28.2747,28.2878,28.2747,28.2813,6400.0
2006-11-07 12:00:00,43.19,43.28,43.19,43.28,8400.0,28.2747,28.3337,28.2747,28.3337,8400.0
2006-11-07 12:10:00,43.28,43.36,43.26,43.29,21500.0,28.3337,28.386,28.3206,28.3402,21500.0
2006-11-07 12:20:00,43.26,43.27,43.23,43.23,4200.0,28.3206,28.3271,28.3009,28.3009,4200.0
2006-11-07 12:30:00,43.23,43.24,43.09,43.11,18400.0,28.3009,28.3075,28.2093,28.2224,18400.0
2006-11-07 12:40:00,43.11,43.15,43.09,43.09,19400.0,28.2224,28.2486,28.2093,28.2093,19400.0
2006-11-07 12:50:00,43.1,43.17,43.08,43.15,16900.0,28.2158,28.2617,28.2027,28.2486,16900.0
2006-11-07 13:00:00,43.16,43.23,43.15,43.2,7800.0,28.2551,28.3009,28.2486,28.2813,7800.0
2006-11-07 13:10:00,43.19,43.27,43.19,43.26,4400.0,28.2747,28.3271,28.2747,28.3206,4400.0
2006-11-07 13:20:00,43.27,43.29,43.22,43.29,20600.0,28.3271,28.3402,28.2944,28.3402,20600.0
2006-11-07 13:30:00,43.28,43.35,43.28,43.32,13000.0,28.3337,28.3795,28.3337,28.3599,13000.0
2006-11-07 13:40:00,43.31,43.32,43.23,43.26,14700.0,28.3533,28.3599,28.3009,28.3206,14700.0
2006-11-07 13:50:00,43.27,43.31,43.22,43.26,15500.0,28.3271,28.3533,28.2944,28.3206,15500.0
2006-11-07 14:00:00,43.27,43.29,43.22,43.24,28400.0,28.3271,28.3402,28.2944,28.3075,28400.0
2006-11-07 14:10:00,43.25,43.25,43.16,43.18,16500.0,28.314,28.314,28.2551,28.2682,16500.0
2006-11-07 14:20:00,43.17,43.19,43.12,43.15,13500.0,28.2617,28.2747,28.2289,28.2486,13500.0
2006-11-07 14:30:00,43.15,43.24,43.15,43.2,39100.0,28.2486,28.3075,28.2486,28.2813,39100.0
2006-11-07 14:40:00,43.21,43.22,43.18,43.2,53500.0,28.2878,28.2944,28.2682,28.2813,53500.0
2006-11-07 14:50:00,43.2,43.23,43.17,43.23,28200.0,28.2813,28.3009,28.2617,28.3009,28200.0
2006-11-07 15:00:00,43.23,43.27,43.22,43.27,18600.0,28.3009,28.3271,28.2944,28.3271,18600.0
2006-11-07 15:10:00,43.25,43.26,43.23,43.25,28000.0,28.314,28.3206,28.3009,28.314,28000.0
2006-11-07 15:20:00,43.24,43.26,43.17,43.26,35000.0,28.3075,28.3206,28.2617,28.3206,35000.0
2006-11-07 15:30:00,43.24,43.3,43.22,43.3,29900.0,28.3075,28.3468,28.2944,28.3468,29900.0
2006-11-07 15:40:00,43.3,43.3,43.18,43.23,38300.0,28.3468,28.3468,28.2682,28.3009,38300.0
2006-11-07 15:50:00,43.23,43.24,43.17,43.24,34400.0,28.3009,28.3075,28.2617,28.3075,34400.0
2006-11-08 09:30:00,43.24,43.27,43.05,43.15,49400.0,28.3075,28.3271,28.1831,28.2486,49400.0
2006-11-08 09:40:00,43.17,43.26,43.11,43.26,23700.0,28.2617,28.3206,28.2224,28.3206,23700.0
2006-11-08 09:50:00,43.26,43.35,43.23,43.32,50700.0,28.3206,28.3795,28.3009,28.3599,50700.0
2006-11-08 10:00:00,43.33,43.51,43.3,43.44,63800.0,28.3664,28.4842,28.3468,28.4384,63800.0
2006-11-08 10:10:00,43.46,43.48,43.37,43.4,26400.0,28.4515,28.4646,28.3926,28.4122,26400.0
2006-11-08 10:20:00,43.39,43.44,43.28,43.3,51200.0,28.4057,28.4384,28.3337,28.3468,51200.0
2006-11-08 10:30:00,43.3,43.43,43.29,43.42,22800.0,28.3468,28.4319,28.3402,28.4253,22800.0
2006-11-08 10:40:00,43.43,43.44,43.34,43.38,17100.0,28.4319,28.4384,28.3729,28.3991,17100.0
2006-11-08 10:50:00,43.38,43.43,43.33,43.36,21400.0,28.3991,28.4319,28.3664,28.386,21400.0
2006-11-08 11:00:00,43.37,43.38,43.34,43.36,18700.0,28.3926,28.3991,28.3729,28.386,18700.0
2006-11-08 11:10:00,43.38,43.43,43.35,43.35,17500.0,28.3991,28.4319,28.3795,28.3795,17500.0
2006-11-08 11:20:00,43.36,43.37,43.34,43.37,22800.0,28.386,28.3926,28.3729,28.3926,22800.0
2006-11-08 11:30:00,43.37,43.44,43.36,43.43,30700.0,28.3926,28.4384,28.386,28.4319,30700.0
2006-11-08 11:40:00,43.43,43.43,43.35,43.36,33300.0,28.4319,28.4319,28.3795,28.386,33300.0
2006-11-08 11:50:00,43.37,43.4,43.35,43.39,23300.0,28.3926,28.4122,28.3795,28.4057,23300.0
2006-11-08 12:00:00,43.4,43.42,43.36,43.38,12500.0,28.4122,28.4253,28.386,28.3991,12500.0
2006-11-08 12:10:00,43.36,43.38,43.31,43.38,10600.0,28.386,28.3991,28.3533,28.3991,10600.0
2006-11-08 12:20:00,43.37,43.39,43.34,43.37,13500.0,28.3926,28.4057,28.3729,28.3926,13500.0
2006-11-08 12:30:00,43.37,43.39,43.33,43.35,25500.0,28.3926,28.4057,28.3664,28.3795,25500.0
2006-11-08 12:40:00,43.34,43.35,43.3,43.33,14700.0,28.3729,28.3795,28.3468,28.3664,14700.0
2006-11-08 12:50:00,43.32,43.48,43.32,43.48,38700.0,28.3599,28.4646,28.3599,28.4646,38700.0
2006-11-08 13:00:00,43.47,43.48,43.35,43.35,16400.0,28.4581,28.4646,28.3795,28.3795,16400.0
2006-11-08 13:10:00,43.34,43.42,43.34,43.41,18800.0,28.3729,28.4253,28.3729,28.4188,18800.0
2006-11-08 13:20:00,43.41,43.58,43.4,43.51,52900.0,28.4188,28.5301,28.4122,28.4842,52900.0
2006-11-08 13:30:00,43.48,43.56,43.45,43.54,20300.0,28.4646,28.517,28.445,28.5039,20300.0
2006-11-08 13:40:00,43.54,43.54,43.39,43.44,18000.0,28.5039,28.5039,28.4057,28.4384,18000.0
2006-11-08 13:50:00,43.46,43.6,43.44,43.48,23500.0,28.4515,28.5432,28.4384,28.4646,23500.0
2006-11-08 14:00:00,43.48,43.53,43.47,43.49,9300.0,28.4646,28.4973,28.4581,28.4711,9300.0
2006-11-08 14:10:00,43.5,43.68,43.47,43.54,27100.0,28.4777,28.5955,28.4581,28.5039,27100.0
2006-11-08 14:20:00,43.55,43.82,43.55,43.82,38100.0,28.5104,28.6872,28.5104,28.6872,38100.0
2006-11-08 14:30:00,43.83,43.89,43.81,43.83,49600.0,28.6937,28.733,28.6806,28.6937,49600.0
2006-11-08 14:40:00,43.84,43.89,43.78,43.8,30400.0,28.7003,28.733,28.661,28.6741,30400.0
2006-11-08 14:50:00,43.8,43.92,43.8,43.9,23800.0,28.6741,28.7526,28.6741,28.7396,23800.0
2006-11-08 15:00:00,43.9,43.9,43.75,43.81,26000.0,28.7396,28.7396,28.6414,28.6806,26000.0
2006-11-08 15:10:00,43.81,43.81,43.54,43.62,49600.0,28.6806,28.6806,28.5039,28.5563,49600.0
2006-11-08 15:20:00,43.62,43.68,43.61,43.68,25900.0,28.5563,28.5955,28.5497,28.5955,25900.0
2006-11-08 15:30:00,43.67,43.78,43.67,43.7,20900.0,28.589,28.661,28.589,28.6086,20900.0
2006-11-08 15:40:00,43.68,43.78,43.65,43.71,21900.0,28.5955,28.661,28.5759,28.6152,21900.0
2006-11-08 15:50:00,43.71,43.77,43.71,43.77,31900.0,28.6152,28.6545,28.6152,28.6545,31900.0
2006-11-09 09:30:00,43.74,43.76,43.67,43.67,33400.0,28.6348,28.6479,28.589,28.589,33400.0
2006-11-09 09:40:00,43.66,43.81,43.61,43.81,37700.0,28.5824,28.6806,28.5497,28.6806,37700.0
2006-11-09 09:50:00,43.81,43.9,43.81,43.88,39200.0,28.6806,28.7396,28.6806,28.7265,39200.0
2006-11-09 10:00:00,43.88,43.89,43.79,43.85,53600.0,28.7265,28.733,28.6675,28.7068,53600.0
2006-11-09 10:10:00,43.86,43.89,43.76,43.81,28400.0,28.7134,28.733,28.6479,28.6806,28400.0
2006-11-09 10:20:00,43.81,43.82,43.69,43.8,42400.0,28.6806,28.6872,28.6021,28.6741,42400.0
2006-11-09 10:30:00,43.79,43.82,43.68,43.75,25800.0,28.6675,28.6872,28.5955,28.6414,25800.0
2006-11-09 10:40:00,43.74,43.82,43.67,43.72,82600.0,28.6348,28.6872,28.589,28.6217,82600.0
2006-11-09 10:50:00,43.73,43.82,43.72,43.76,42400.0,28.6283,28.6872,28.6217,28.6479,42400.0
2006-11-09 11:00:00,43.76,43.81,43.74,43.79,21700.0,28.6479,28.6806,28.6348,28.6675,21700.0
2006-11-09 11:10:00,43.8,43.82,43.76,43.79,24400.0,28.6741,28.6872,28.6479,28.6675,24400.0
2006-11-09 11:20:00,43.8,43.81,43.74,43.79,40000.0,28.6741,28.6806,28.6348,28.6675,40000.0
2006-11-09 11:30:00,43.79,43.85,43.79,43.85,26000.0,28.6675,28.7068,28.6675,28.7068,26000.0
2006-11-09 11:40:00,43.85,43.86,43.75,43.84,32100.0,28.7068,28.7134,28.6414,28.7003,32100.0
2006-11-09 11:50:00,43.85,43.87,43.84,43.87,21100.0,28.7068,28.7199,28.7003,28.7199,21100.0
2006-11-09 12:00:00,43.87,43.9,43.86,43.89,23800.0,28.7199,28.7396,28.7134,28.733,23800.0
2006-11-09 12:10:00,43.9,44.0,43.89,43.99,39000.0,28.7396,28.805,28.733,28.7985,39000.0
2006-11-09 12:20:00,44.0,44.07,43.99,44.02,26400.0,28.805,28.8508,28.7985,28.8181,26400.0
2006-11-09 12:30:00,44.02,44.07,44.01,44.04,27800.0,28.8181,28.8508,28.8116,28.8312,27800.0
2006-11-09 12:40:00,44.05,44.05,43.86,43.91,48800.0,28.8378,28.8378,28.7134,28.7461,48800.0
2006-11-09 12:50:00,43.92,44.07,43.92,44.07,14100.0,28.7526,28.8508,28.7526,28.8508,14100.0
2006-11-09 13:00:00,44.09,44.09,43.96,43.97,22500.0,28.8639,28.8639,28.7788,28.7854,22500.0
2006-11-09 13:10:00,43.98,44.01,43.96,44.0,17000.0,28.7919,28.8116,28.7788,28.805,17000.0
2006-11-09 13:20:00,44.0,44.09,43.99,44.09,20800.0,28.805,28.8639,28.7985,28.8639,20800.0
2006-11-09 13:30:00,44.09,44.11,44.03,44.05,13700.0,28.8639,28.877,28.8247,28.8378,13700.0
2006-11-09 13:40:00,44.06,44.12,44.06,44.08,12500.0,28.8443,28.8836,28.8443,28.8574,12500.0
2006-11-09 13:50:00,44.07,44.08,44.02,44.06,15900.0,28.8508,28.8574,28.8181,28.8443,15900.0
2006-11-09 14:00:00,44.07,44.12,44.06,44.09,25600.0,28.8508,28.8836,28.8443,28.8639,25600.0
2006-11-09 14:10:00,44.1,44.1,44.02,44.05,25500.0,28.8705,28.8705,28.8181,28.8378,25500.0
2006-11-09 14:20:00,44.05,44.11,44.05,44.06,21400.0,28.8378,28.877,28.8378,28.8443,21400.0
2006-11-09 14:30:00,44.07,44.08,44.03,44.08,17700.0,28.8508,28.8574,28.8247,28.8574,17700.0
2006-11-09 14:40:00,44.08,44.09,44.02,44.02,16000.0,28.8574,28.8639,28.8181,28.8181,16000.0
2006-11-09 14:50:00,44.02,44.06,44.01,44.05,21500.0,28.8181,28.8443,28.8116,28.8378,21500.0
2006-11-09 15:00:00,44.06,44.06,43.98,44.0,14100.0,28.8443,28.8443,28.7919,28.805,14100.0
2006-11-09 15:10:00,44.0,44.03,43.91,44.0,25100.0,28.805,28.8247,28.7461,28.805,25100.0
2006-11-09 15:20:00,44.0,44.02,43.99,44.02,17000.0,28.805,28.8181,28.7985,28.8181,17000.0
2006-11-09 15:30:00,44.02,44.06,44.01,44.05,20000.0,28.8181,28.8443,28.8116,28.8378,20000.0
2006-11-09 15:40:00,44.04,44.05,43.99,44.02,35900.0,28.8312,28.8378,28.7985,28.8181,35900.0
2006-11-09 15:50:00,44.03,44.05,44.0,44.0,31300.0,28.8247,28.8378,28.805,28.805,31300.0
2006-11-10 09:30:00,43.91,44.15,43.91,44.05,39900.0,28.7461,28.9032,28.7461,28.8378,39900.0
2006-11-10 09:40:00,44.06,44.24,44.05,44.2,34400.0,28.8443,28.9621,28.8378,28.936,34400.0
2006-11-10 09:50:00,44.2,44.29,44.11,44.29,23300.0,28.936,28.9949,28.877,28.9949,23300.0
2006-11-10 10:00:00,44.28,44.32,44.17,44.18,42400.0,28.9883,29.0145,28.9163,28.9229,42400.0
2006-11-10 10:10:00,44.21,44.27,44.17,44.25,73700.0,28.9425,28.9818,28.9163,28.9687,73700.0
2006-11-10 10:20:00,44.25,44.32,44.2,44.3,45400.0,28.9687,29.0145,28.936,29.0014,45400.0
2006-11-10 10:30:00,44.29,44.3,44.24,44.29,17500.0,28.9949,29.0014,28.9621,28.9949,17500.0
2006-11-10 10:40:00,44.28,44.29,44.25,44.27,15300.0,28.9883,28.9949,28.9687,28.9818,15300.0
2006-11-10 10:50:00,44.27,44.31,44.27,44.3,12700.0,28.9818,29.008,28.9818,29.0014,12700.0
2006-11-10 11:00:00,44.3,44.32,44.24,44.3,15400.0,29.0014,29.0145,28.9621,29.0014,15400.0
2006-11-10 11:10:00,44.3,44.3,44.19,44.22,14200.0,29.0014,29.0014,28.9294,28.949,14200.0
2006-11-10 11:20:00,44.22,44.3,44.2,44.21,25600.0,28.949,29.0014,28.936,28.9425,25600.0
2006-11-10 11:30:00,44.23,44.27,44.21,44.25,15200.0,28.9556,28.9818,28.9425,28.9687,15200.0
2006-11-10 11:40:00,44.26,44.33,44.24,44.24,24100.0,28.9752,29.0211,28.9621,28.9621,24100.0
2006-11-10 11:50:00,44.23,44.25,44.21,44.22,8500.0,28.9556,28.9687,28.9425,28.949,8500.0
2006-11-10 12:00:00,44.22,44.22,44.2,44.21,11200.0,28.949,28.949,28.936,28.9425,11200.0
2006-11-10 12:10:00,44.22,44.26,44.22,44.25,10000.0,28.949,28.9752,28.949,28.9687,10000.0
2006-11-10 12:20:00,44.25,44.34,44.25,44.34,22700.0,28.9687,29.0276,28.9687,29.0276,22700.0
2006-11-10 12:30:00,44.34,44.42,44.34,44.39,37500.0,29.0276,29.08,29.0276,29.0603,37500.0
2006-11-10 12:40:00,44.39,44.4,44.36,44.4,19800.0,29.0603,29.0669,29.0407,29.0669,19800.0
2006-11-10 12:50:00,44.4,44.4,44.35,44.38,54100.0,29.0669,29.0669,29.0342,29.0538,54100.0
2006-11-10 13:00:00,44.37,44.38,44.36,44.37,19700.0,29.0472,29.0538,29.0407,29.0472,19700.0
2006-11-10 13:10:00,44.37,44.37,44.28,44.35,30100.0,29.0472,29.0472,28.9883,29.0342,30100.0
2006-11-10 13:20:00,44.35,44.37,44.35,44.35,14200.0,29.0342,29.0472,29.0342,29.0342,14200.0
2006-11-10 13:30:00,44.35,44.37,44.34,44.36,17800.0,29.0342,29.0472,29.0276,29.0407,17800.0
2006-11-10 13:40:00,44.37,44.4,44.33,44.33,15000.0,29.0472,29.0669,29.0211,29.0211,15000.0
2006-11-10 13:50:00,44.35,44.36,44.3,44.34,22800.0,29.0342,29.0407,29.0014,29.0276,22800.0
2006-11-10 14:00:00,44.33,44.35,44.27,44.28,18300.0,29.0211,29.0342,28.9818,28.9883,18300.0
2006-11-10 14:10:00,44.28,44.31,44.27,44.31,14900.0,28.9883,29.008,28.9818,29.008,14900.0
2006-11-10 14:20:00,44.3,44.33,44.29,44.32,18200.0,29.0014,29.0211,28.9949,29.0145,18200.0
2006-11-10 14:30:00,44.32,44.32,44.28,44.31,22700.0,29.0145,29.0145,28.9883,29.008,22700.0
2006-11-10 14:40:00,44.3,44.33,44.29,44.3,23100.0,29.0014,29.0211,28.9949,29.0014,23100.0
2006-11-10 14:50:00,44.31,44.34,44.3,44.3,15200.0,29.008,29.0276,29.0014,29.0014,15200.0
2006-11-10 15:00:00,44.32,44.35,44.28,44.32,29800.0,29.0145,29.0342,28.9883,29.0145,29800.0
2006-11-10 15:10:00,44.32,44.35,44.3,44.33,28400.0,29.0145,29.0342,29.0014,29.0211,28400.0
2006-11-10 15:20:00,44.35,44.35,44.31,44.35,15600.0,29.0342,29.0342,29.008,29.0342,15600.0
2006-11-10 15:30:00,44.35,44.4,44.34,44.37,30500.0,29.0342,29.0669,29.0276,29.0472,30500.0
2006-11-10 15:40:00,44.38,44.41,44.36,44.38,31900.0,29.0538,29.0734,29.0407,29.0538,31900.0
2006-11-10 15:50:00,44.38,44.44,44.37,44.4,42800.0,29.0538,29.0931,29.0472,29.0669,42800.0
2006-11-13 09:30:00,44.5,44.63,44.45,44.52,72900.0,29.1324,29.2175,29.0996,29.1454,72900.0
2006-11-13 09:40:00,44.52,44.62,44.45,44.5,41700.0,29.1454,29.2109,29.0996,29.1324,41700.0
2006-11-13 09:50:00,44.5,44.51,44.4,44.47,35100.0,29.1324,29.1389,29.0669,29.1127,35100.0
2006-11-13 10:00:00,44.46,44.51,44.44,44.47,49300.0,29.1062,29.1389,29.0931,29.1127,49300.0
2006-11-13 10:10:00,44.48,44.54,44.45,44.51,32700.0,29.1193,29.1585,29.0996,29.1389,32700.0
2006-11-13 10:20:00,44.5,44.51,44.48,44.49,18900.0,29.1324,29.1389,29.1193,29.1258,18900.0
2006-11-13 10:30:00,44.48,44.51,44.47,44.48,24800.0,29.1193,29.1389,29.1127,29.1193,24800.0
2006-11-13 10:40:00,44.48,44.5,44.44,44.45,21800.0,29.1193,29.1324,29.0931,29.0996,21800.0
2006-11-13 10:50:00,44.44,44.47,44.44,44.45,27100.0,29.0931,29.1127,29.0931,29.0996,27100.0
2006-11-13 11:00:00,44.44,44.44,44.35,44.36,27700.0,29.0931,29.0931,29.0342,29.0407,27700.0
2006-11-13 11:10:00,44.35,44.43,44.35,44.43,19800.0,29.0342,29.0865,29.0342,29.0865,19800.0
2006-11-13 11:20:00,44.42,44.45,44.39,44.43,19800.0,29.08,29.0996,29.0603,29.0865,19800.0
2006-11-13 11:30:00,44.41,44.44,44.38,44.38,27800.0,29.0734,29.0931,29.0538,29.0538,27800.0
2006-11-13 11:40:00,44.39,44.39,44.35,44.38,21500.0,29.0603,29.0603,29.0342,29.0538,21500.0
2006-11-13 11:50:00,44.37,44.43,44.37,44.42,34500.0,29.0472,29.0865,29.0472,29.08,34500.0
2006-11-13 12:00:00,44.42,44.42,44.4,44.42,14000.0,29.08,29.08,29.0669,29.08,14000.0
2006-11-13 12:10:00,44.4,44.41,44.38,44.4,31600.0,29.0669,29.0734,29.0538,29.0669,31600.0
2006-11-13 12:20:00,44.39,44.42,44.37,44.42,16100.0,29.0603,29.08,29.0472,29.08,16100.0
2006-11-13 12:30:00,44.41,44.42,44.37,44.42,28600.0,29.0734,29.08,29.0472,29.08,28600.0
2006-11-13 12:40:00,44.41,44.42,44.36,44.38,10700.0,29.0734,29.08,29.0407,29.0538,10700.0
2006-11-13 12:50:00,44.38,44.45,44.36,44.44,12900.0,29.0538,29.0996,29.0407,29.0931,12900.0
2006-11-13 13:00:00,44.45,44.5,44.45,44.47,15100.0,29.0996,29.1324,29.0996,29.1127,15100.0
2006-11-13 13:10:00,44.5,44.51,44.41,44.42,10200.0,29.1324,29.1389,29.0734,29.08,10200.0
2006-11-13 13:20:00,44.42,44.43,44.38,44.39,17200.0,29.08,29.0865,29.0538,29.0603,17200.0
2006-11-13 13:30:00,44.39,44.39,44.36,44.37,10100.0,29.0603,29.0603,29.0407,29.0472,10100.0
2006-11-13 13:40:00,44.39,44.4,44.36,44.37,23400.0,29.0603,29.0669,29.0407,29.0472,23400.0
2006-11-13 13:50:00,44.37,44.4,44.37,44.39,66400.0,29.0472,29.0669,29.0472,29.0603,66400.0
2006-11-13 14:00:00,44.37,44.4,44.33,44.33,21300.0,29.0472,29.0669,29.0211,29.0211,21300.0
2006-11-13 14:10:00,44.32,44.35,44.29,44.29,25700.0,29.0145,29.0342,28.9949,28.9949,25700.0
2006-11-13 14:20:00,44.29,44.32,44.28,44.3,15600.0,28.9949,29.0145,28.9883,29.0014,15600.0
2006-11-13 14:30:00,44.3,44.35,44.28,44.3,26600.0,29.0014,29.0342,28.9883,29.0014,26600.0
2006-11-13 14:40:00,44.3,44.31,44.23,44.29,20900.0,29.0014,29.008,28.9556,28.9949,20900.0
2006-11-13 14:50:00,44.28,44.29,44.25,44.28,17700.0,28.9883,28.9949,28.9687,28.9883,17700.0
2006-11-13 15:00:00,44.27,44.29,44.22,44.24,29700.0,28.9818,28.9949,28.949,28.9621,29700.0
2006-11-13 15:10:00,44.24,44.27,44.22,44.23,17800.0,28.9621,28.9818,28.949,28.9556,17800.0
2006-11-13 15:20:00,44.22,44.26,44.21,44.24,17900.0,28.949,28.9752,28.9425,28.9621,17900.0
2006-11-13 15:30:00,44.24,44.24,44.21,44.22,35700.0,28.9621,28.9621,28.9425,28.949,35700.0
2006-11-13 15:40:00,44.23,44.27,44.22,44.27,34100.0,28.9556,28.9818,28.949,28.9818,34100.0
2006-11-13 15:50:00,44.26,44.3,44.2,44.21,49500.0,28.9752,29.0014,28.936,28.9425,49500.0
2006-11-14 09:30:00,44.26,44.46,44.22,44.42,51900.0,28.9752,29.1062,28.949,29.08,51900.0
2006-11-14 09:40:00,44.43,44.48,44.34,44.41,20600.0,29.0865,29.1193,29.0276,29.0734,20600.0
2006-11-14 09:50:00,44.42,44.44,44.26,44.3,18500.0,29.08,29.0931,28.9752,29.0014,18500.0
2006-11-14 10:00:00,44.28,44.35,44.28,44.34,22600.0,28.9883,29.0342,28.9883,29.0276,22600.0
2006-11-14 10:10:00,44.32,44.33,44.22,44.25,62500.0,29.0145,29.0211,28.949,28.9687,62500.0
2006-11-14 10:20:00,44.25,44.28,44.21,44.23,39400.0,28.9687,28.9883,28.9425,28.9556,39400.0
2006-11-14 10:30:00,44.25,44.25,44.11,44.22,28600.0,28.9687,28.9687,28.877,28.949,28600.0
2006-11-14 10:40:00,44.21,44.25,44.19,44.24,25300.0,28.9425,28.9687,28.9294,28.9621,25300.0
2006-11-14 10:50:00,44.25,44.3,44.24,44.28,21100.0,28.9687,29.0014,28.9621,28.9883,21100.0
2006-11-14 11:00:00,44.29,44.29,44.21,44.24,13600.0,28.9949,28.9949,28.9425,28.9621,13600.0
2006-11-14 11:10:00,44.23,44.24,44.2,44.23,8500.0,28.9556,28.9621,28.936,28.9556,8500.0
2006-11-14 11:20:00,44.23,44.23,44.17,44.18,10600.0,28.9556,28.9556,28.9163,28.9229,10600.0
2006-11-14 11:30:00,44.18,44.18,44.15,44.18,11300.0,28.9229,28.9229,28.9032,28.9229,11300.0
2006-11-14 11:40:00,44.18,44.19,44.15,44.15,9800.0,28.9229,28.9294,28.9032,28.9032,9800.0
2006-11-14 11:50:00,44.16,44.19,44.16,44.16,11600.0,28.9098,28.9294,28.9098,28.9098,11600.0
2006-11-14 12:00:00,44.17,44.19,44.15,44.18,19300.0,28.9163,28.9294,28.9032,28.9229,19300.0
2006-11-14 12:10:00,44.17,44.19,44.15,44.18,7700.0,28.9163,28.9294,28.9032,28.9229,7700.0
2006-11-14 12:20:00,44.19,44.19,44.14,44.17,21700.0,28.9294,28.9294,28.8967,28.9163,21700.0
2006-11-14 12:30:00,44.16,44.18,44.11,44.11,14800.0,28.9098,28.9229,28.877,28.877,14800.0
2006-11-14 12:40:00,44.12,44.14,44.09,44.12,21400.0,28.8836,28.8967,28.8639,28.8836,21400.0
2006-11-14 12:50:00,44.12,44.14,44.07,44.07,19200.0,28.8836,28.8967,28.8508,28.8508,19200.0
2006-11-14 13:00:00,44.08,44.13,44.06,44.07,17700.0,28.8574,28.8901,28.8443,28.8508,17700.0
2006-11-14 13:10:00,44.07,44.12,44.05,44.09,41000.0,28.8508,28.8836,28.8378,28.8639,41000.0
2006-11-14 13:20:00,44.1,44.1,44.02,44.08,24700.0,28.8705,28.8705,28.8181,28.8574,24700.0
2006-11-14 13:30:00,44.07,44.09,44.06,44.08,4300.0,28.8508,28.8639,28.8443,28.8574,4300.0
2006-11-14 13:40:00,44.07,44.15,44.06,44.15,22200.0,28.8508,28.9032,28.8443,28.9032,22200.0
2006-11-14 13:50:00,44.15,44.15,44.08,44.09,33800.0,28.9032,28.9032,28.8574,28.8639,33800.0
2006-11-14 14:00:00,44.13,44.21,44.12,44.21,20300.0,28.8901,28.9425,28.8836,28.9425,20300.0
2006-11-14 14:10:00,44.22,44.24,44.21,44.21,55600.0,28.949,28.9621,28.9425,28.9425,55600.0
2006-11-14 14:20:00,44.22,44.31,44.21,44.31,34700.0,28.949,29.008,28.9425,29.008,34700.0
2006-11-14 14:30:00,44.31,44.36,44.27,44.36,114500.0,29.008,29.0407,28.9818,29.0407,114500.0
2006-11-14 14:40:00,44.36,44.52,44.36,44.52,71600.0,29.0407,29.1454,29.0407,29.1454,71600.0
2006-11-14 14:50:00,44.53,44.53,44.44,44.44,33700.0,29.152,29.152,29.0931,29.0931,33700.0
2006-11-14 15:00:00,44.46,44.51,44.45,44.49,61800.0,29.1062,29.1389,29.0996,29.1258,61800.0
2006-11-14 15:10:00,44.48,44.51,44.48,44.5,98400.0,29.1193,29.1389,29.1193,29.1324,98400.0
2006-11-14 15:20:00,44.51,44.53,44.49,44.51,54300.0,29.1389,29.152,29.1258,29.1389,54300.0
2006-11-14 15:30:00,44.51,44.55,44.49,44.55,43500.0,29.1389,29.1651,29.1258,29.1651,43500.0
2006-11-14 15:40:00,44.55,44.62,44.55,44.61,50500.0,29.1651,29.2109,29.1651,29.2044,50500.0
2006-11-14 15:50:00,44.61,44.63,44.59,44.61,67000.0,29.2044,29.2175,29.1913,29.2044,67000.0
2006-11-15 09:30:00,44.7,44.73,44.6,44.63,77200.0,29.2633,29.2829,29.1978,29.2175,77200.0
2006-11-15 09:40:00,44.62,44.69,44.6,44.66,66700.0,29.2109,29.2567,29.1978,29.2371,66700.0
2006-11-15 09:50:00,44.65,44.66,44.53,44.65,33100.0,29.2306,29.2371,29.152,29.2306,33100.0
2006-11-15 10:00:00,44.63,44.66,44.59,44.59,19800.0,29.2175,29.2371,29.1913,29.1913,19800.0
2006-11-15 10:10:00,44.59,44.61,44.57,44.6,20700.0,29.1913,29.2044,29.1782,29.1978,20700.0
2006-11-15 10:20:00,44.61,44.69,44.59,44.65,41700.0,29.2044,29.2567,29.1913,29.2306,41700.0
2006-11-15 10:30:00,44.64,44.69,44.59,44.66,42300.0,29.224,29.2567,29.1913,29.2371,42300.0
2006-11-15 10:40:00,44.67,44.69,44.62,44.66,33200.0,29.2436,29.2567,29.2109,29.2371,33200.0
2006-11-15 10:50:00,44.65,44.7,44.64,44.67,27500.0,29.2306,29.2633,29.224,29.2436,27500.0
2006-11-15 11:00:00,44.67,44.75,44.66,44.71,29400.0,29.2436,29.296,29.2371,29.2698,29400.0
2006-11-15 11:10:00,44.7,44.75,44.68,44.75,48900.0,29.2633,29.296,29.2502,29.296,48900.0
2006-11-15 11:20:00,44.73,44.74,44.7,44.72,21200.0,29.2829,29.2895,29.2633,29.2764,21200.0
2006-11-15 11:30:00,44.73,44.8,44.73,44.8,20600.0,29.2829,29.3287,29.2829,29.3287,20600.0
2006-11-15 11:40:00,44.79,44.85,44.78,44.8,147900.0,29.3222,29.3615,29.3157,29.3287,147900.0
2006-11-15 11:50:00,44.81,44.82,44.76,44.82,83700.0,29.3353,29.3418,29.3026,29.3418,83700.0
2006-11-15 12:00:00,44.83,44.87,44.78,44.84,36300.0,29.3484,29.3746,29.3157,29.3549,36300.0
2006-11-15 12:10:00,44.85,44.85,44.81,44.82,23000.0,29.3615,29.3615,29.3353,29.3418,23000.0
2006-11-15 12:20:00,44.82,44.82,44.78,44.81,29700.0,29.3418,29.3418,29.3157,29.3353,29700.0
2006-11-15 12:30:00,44.81,44.83,44.79,44.8,30700.0,29.3353,29.3484,29.3222,29.3287,30700.0
2006-11-15 12:40:00,44.81,44.82,44.77,44.79,27200.0,29.3353,29.3418,29.3091,29.3222,27200.0
2006-11-15 12:50:00,44.79,44.85,44.79,44.83,28800.0,29.3222,29.3615,29.3222,29.3484,28800.0
2006-11-15 13:00:00,44.84,44.85,44.8,44.83,17400.0,29.3549,29.3615,29.3287,29.3484,17400.0
2006-11-15 13:10:00,44.83,44.88,44.81,44.87,46200.0,29.3484,29.3811,29.3353,29.3746,46200.0
2006-11-15 13:20:00,44.88,44.91,44.87,44.9,26500.0,29.3811,29.4008,29.3746,29.3942,26500.0
2006-11-15 13:30:00,44.9,44.9,44.87,44.89,20500.0,29.3942,29.3942,29.3746,29.3877,20500.0
2006-11-15 13:40:00,44.9,44.93,44.89,44.91,18700.0,29.3942,29.4139,29.3877,29.4008,18700.0
2006-11-15 13:50:00,44.92,44.93,44.89,44.89,24100.0,29.4073,29.4139,29.3877,29.3877,24100.0
2006-11-15 14:00:00,44.89,44.92,44.85,44.91,41500.0,29.3877,29.4073,29.3615,29.4008,41500.0
2006-11-15 14:10:00,44.91,44.93,44.87,44.91,39700.0,29.4008,29.4139,29.3746,29.4008,39700.0
2006-11-15 14:20:00,44.91,44.91,44.85,44.88,24800.0,29.4008,29.4008,29.3615,29.3811,24800.0
2006-11-15 14:30:00,44.88,44.9,44.86,44.86,35500.0,29.3811,29.3942,29.368,29.368,35500.0
2006-11-15 14:40:00,44.86,44.94,44.86,44.94,61700.0,29.368,29.4204,29.368,29.4204,61700.0
2006-11-15 14:50:00,44.94,44.97,44.93,44.97,35900.0,29.4204,29.44,29.4139,29.44,35900.0
2006-11-15 15:00:00,44.96,45.02,44.95,45.01,72400.0,29.4335,29.4728,29.4269,29.4662,72400.0
2006-11-15 15:10:00,45.01,45.08,45.01,45.08,57300.0,29.4662,29.5121,29.4662,29.5121,57300.0
2006-11-15 15:20:00,45.08,45.17,45.05,45.07,82500.0,29.5121,29.571,29.4924,29.5055,82500.0
2006-11-15 15:30:00,45.07,45.11,45.04,45.11,53800.0,29.5055,29.5317,29.4859,29.5317,53800.0
2006-11-15 15:40:00,45.11,45.16,45.07,45.15,89300.0,29.5317,29.5644,29.5055,29.5579,89300.0
2006-11-15 15:50:00,45.15,45.16,45.07,45.09,79200.0,29.5579,29.5644,29.5055,29.5186,79200.0
2006-11-16 09:30:00,45.2,45.38,45.18,45.32,49100.0,29.5906,29.7085,29.5775,29.6692,49100.0
2006-11-16 09:40:00,45.33,45.43,45.19,45.37,40400.0,29.6757,29.7412,29.5841,29.7019,40400.0
2006-11-16 09:50:00,45.37,45.51,45.32,45.41,26500.0,29.7019,29.7936,29.6692,29.7281,26500.0
2006-11-16 10:00:00,45.39,45.64,45.35,45.58,36100.0,29.715,29.8787,29.6888,29.8394,36100.0
2006-11-16 10:10:00,45.58,45.61,45.52,45.56,31900.0,29.8394,29.859,29.8001,29.8263,31900.0
2006-11-16 10:20:00,45.54,45.64,45.53,45.57,22400.0,29.8132,29.8787,29.8067,29.8328,22400.0
2006-11-16 10:30:00,45.56,45.59,45.54,45.55,20900.0,29.8263,29.8459,29.8132,29.8197,20900.0
2006-11-16 10:40:00,45.55,45.62,45.54,45.59,53800.0,29.8197,29.8656,29.8132,29.8459,53800.0
2006-11-16 10:50:00,45.59,45.59,45.53,45.53,12700.0,29.8459,29.8459,29.8067,29.8067,12700.0
2006-11-16 11:00:00,45.56,45.63,45.54,45.62,40800.0,29.8263,29.8721,29.8132,29.8656,40800.0
2006-11-16 11:10:00,45.62,45.62,45.57,45.6,16200.0,29.8656,29.8656,29.8328,29.8525,16200.0
2006-11-16 11:20:00,45.6,45.66,45.59,45.65,28000.0,29.8525,29.8918,29.8459,29.8852,28000.0
2006-11-16 11:30:00,45.65,45.74,45.64,45.74,46000.0,29.8852,29.9441,29.8787,29.9441,46000.0
2006-11-16 11:40:00,45.73,45.79,45.71,45.76,108000.0,29.9376,29.9769,29.9245,29.9572,108000.0
2006-11-16 11:50:00,45.75,45.81,45.73,45.76,39700.0,29.9507,29.99,29.9376,29.9572,39700.0
2006-11-16 12:00:00,45.76,45.8,45.74,45.77,45200.0,29.9572,29.9834,29.9441,29.9638,45200.0
2006-11-16 12:10:00,45.78,45.78,45.74,45.75,18700.0,29.9703,29.9703,29.9441,29.9507,18700.0
2006-11-16 12:20:00,45.75,45.82,45.74,45.76,46000.0,29.9507,29.9965,29.9441,29.9572,46000.0
2006-11-16 12:30:00,45.75,45.82,45.73,45.76,67100.0,29.9507,29.9965,29.9376,29.9572,67100.0
2006-11-16 12:40:00,45.76,45.81,45.74,45.8,23800.0,29.9572,29.99,29.9441,29.9834,23800.0
2006-11-16 12:50:00,45.81,45.85,45.78,45.84,43800.0,29.99,30.0161,29.9703,30.0096,43800.0
2006-11-16 13:00:00,45.83,45.86,45.8,45.84,44500.0,30.003,30.0227,29.9834,30.0096,44500.0
2006-11-16 13:10:00,45.85,45.89,45.82,45.85,27100.0,30.0161,30.0423,29.9965,30.0161,27100.0
2006-11-16 13:20:00,45.85,45.98,45.84,45.91,78900.0,30.0161,30.1012,30.0096,30.0554,78900.0
2006-11-16 13:30:00,45.92,46.0,45.9,45.96,58000.0,30.062,30.1143,30.0489,30.0882,58000.0
2006-11-16 13:40:00,45.95,45.99,45.92,45.98,33300.0,30.0816,30.1078,30.062,30.1012,33300.0
2006-11-16 13:50:00,45.96,46.04,45.95,46.0,62000.0,30.0882,30.1405,30.0816,30.1143,62000.0
2006-11-16 14:00:00,46.02,46.05,45.99,46.02,66200.0,30.1274,30.1471,30.1078,30.1274,66200.0
2006-11-16 14:10:00,46.03,46.03,45.99,46.0,24900.0,30.134,30.134,30.1078,30.1143,24900.0
2006-11-16 14:20:00,46.0,46.03,45.98,46.02,75500.0,30.1143,30.134,30.1012,30.1274,75500.0
2006-11-16 14:30:00,46.03,46.03,45.9,45.93,64100.0,30.134,30.134,30.0489,30.0685,64100.0
2006-11-16 14:40:00,45.93,45.94,45.86,45.88,154100.0,30.0685,30.0751,30.0227,30.0358,154100.0
2006-11-16 14:50:00,45.88,45.88,45.78,45.79,104300.0,30.0358,30.0358,29.9703,29.9769,104300.0
2006-11-16 15:00:00,45.79,45.82,45.78,45.81,105400.0,29.9769,29.9965,29.9703,29.99,105400.0
2006-11-16 15:10:00,45.82,45.9,45.81,45.89,43300.0,29.9965,30.0489,29.99,30.0423,43300.0
2006-11-16 15:20:00,45.88,45.9,45.84,45.87,106800.0,30.0358,30.0489,30.0096,30.0292,106800.0
2006-11-16 15:30:00,45.87,45.98,45.87,45.97,53600.0,30.0292,30.1012,30.0292,30.0947,53600.0
2006-11-16 15:40:00,45.96,45.99,45.88,45.89,52200.0,30.0882,30.1078,30.0358,30.0423,52200.0
2006-11-16 15:50:00,45.88,45.91,45.86,45.88,121600.0,30.0358,30.0554,30.0227,30.0358,121600.0
2006-11-17 09:30:00,45.58,45.77,45.56,45.7,247900.0,29.8394,29.9638,29.8263,29.9179,247900.0
2006-11-17 09:40:00,45.7,45.76,45.65,45.67,43100.0,29.9179,29.9572,29.8852,29.8983,43100.0
2006-11-17 09:50:00,45.65,45.65,45.41,45.44,35100.0,29.8852,29.8852,29.7281,29.7477,35100.0
2006-11-17 10:00:00,45.44,45.48,45.35,45.35,42000.0,29.7477,29.7739,29.6888,29.6888,42000.0
2006-11-17 10:10:00,45.35,45.35,45.26,45.27,37600.0,29.6888,29.6888,29.6299,29.6364,37600.0
2006-11-17 10:20:00,45.26,45.36,45.24,45.34,35300.0,29.6299,29.6954,29.6168,29.6823,35300.0
2006-11-17 10:30:00,45.34,45.52,45.31,45.47,39800.0,29.6823,29.8001,29.6626,29.7674,39800.0
2006-11-17 10:40:00,45.47,45.49,45.37,45.39,36200.0,29.7674,29.7805,29.7019,29.715,36200.0
2006-11-17 10:50:00,45.41,45.43,45.39,45.4,27700.0,29.7281,29.7412,29.715,29.7215,27700.0
2006-11-17 11:00:00,45.41,45.42,45.4,45.41,20300.0,29.7281,29.7346,29.7215,29.7281,20300.0
2006-11-17 11:10:00,45.4,45.44,45.4,45.41,13000.0,29.7215,29.7477,29.7215,29.7281,13000.0
2006-11-17 11:20:00,45.42,45.55,45.41,45.54,24500.0,29.7346,29.8197,29.7281,29.8132,24500.0
2006-11-17 11:30:00,45.53,45.53,45.44,45.47,20600.0,29.8067,29.8067,29.7477,29.7674,20600.0
2006-11-17 11:40:00,45.47,45.59,45.44,45.51,60200.0,29.7674,29.8459,29.7477,29.7936,60200.0
2006-11-17 11:50:00,45.51,45.51,45.44,45.45,11500.0,29.7936,29.7936,29.7477,29.7543,11500.0
2006-11-17 12:00:00,45.45,45.5,45.45,45.5,8700.0,29.7543,29.787,29.7543,29.787,8700.0
2006-11-17 12:10:00,45.5,45.6,45.5,45.57,15000.0,29.787,29.8525,29.787,29.8328,15000.0
2006-11-17 12:20:00,45.58,45.58,45.52,45.52,11500.0,29.8394,29.8394,29.8001,29.8001,11500.0
2006-11-17 12:30:00,45.52,45.59,45.51,45.56,26300.0,29.8001,29.8459,29.7936,29.8263,26300.0
2006-11-17 12:40:00,45.56,45.56,45.47,45.48,14600.0,29.8263,29.8263,29.7674,29.7739,14600.0
2006-11-17 12:50:00,45.48,45.48,45.44,45.45,10300.0,29.7739,29.7739,29.7477,29.7543,10300.0
2006-11-17 13:00:00,45.45,45.46,45.4,45.42,14800.0,29.7543,29.7608,29.7215,29.7346,14800.0
2006-11-17 13:10:00,45.41,45.41,45.36,45.36,7500.0,29.7281,29.7281,29.6954,29.6954,7500.0
2006-11-17 13:20:00,45.36,45.37,45.32,45.33,7500.0,29.6954,29.7019,29.6692,29.6757,7500.0
2006-11-17 13:30:00,45.35,45.36,45.29,45.3,15900.0,29.6888,29.6954,29.6495,29.6561,15900.0
2006-11-17 13:40:00,45.3,45.3,45.24,45.25,17100.0,29.6561,29.6561,29.6168,29.6233,17100.0
2006-11-17 13:50:00,45.25,45.25,45.24,45.24,10900.0,29.6233,29.6233,29.6168,29.6168,10900.0
2006-11-17 14:00:00,45.24,45.25,45.21,45.21,16500.0,29.6168,29.6233,29.5972,29.5972,16500.0
2006-11-17 14:10:00,45.21,45.24,45.21,45.22,16200.0,29.5972,29.6168,29.5972,29.6037,16200.0
2006-11-17 14:20:00,45.23,45.24,45.21,45.22,9800.0,29.6103,29.6168,29.5972,29.6037,9800.0
2006-11-17 14:30:00,45.22,45.28,45.21,45.27,13000.0,29.6037,29.643,29.5972,29.6364,13000.0
2006-11-17 14:40:00,45.27,45.35,45.27,45.35,15900.0,29.6364,29.6888,29.6364,29.6888,15900.0
2006-11-17 14:50:00,45.34,45.34,45.29,45.3,10500.0,29.6823,29.6823,29.6495,29.6561,10500.0
2006-11-17 15:00:00,45.3,45.31,45.26,45.27,21500.0,29.6561,29.6626,29.6299,29.6364,21500.0
2006-11-17 15:10:00,45.27,45.28,45.24,45.24,17800.0,29.6364,29.643,29.6168,29.6168,17800.0
2006-11-17 15:20:00,45.24,45.25,45.2,45.23,26200.0,29.6168,29.6233,29.5906,29.6103,26200.0
2006-11-17 15:30:00,45.24,45.29,45.24,45.29,24800.0,29.6168,29.6495,29.6168,29.6495,24800.0
2006-11-17 15:40:00,45.29,45.44,45.28,45.42,49500.0,29.6495,29.7477,29.643,29.7346,49500.0
2006-11-17 15:50:00,45.41,45.43,45.36,45.43,67400.0,29.7281,29.7412,29.6954,29.7412,67400.0
2006-11-20 09:30:00,45.29,45.72,45.29,45.44,18400.0,29.6495,29.931,29.6495,29.7477,18400.0
2006-11-20 09:40:00,45.44,45.48,45.34,45.41,21600.0,29.7477,29.7739,29.6823,29.7281,21600.0
2006-11-20 09:50:00,45.42,45.49,45.36,45.46,5600.0,29.7346,29.7805,29.6954,29.7608,5600.0
2006-11-20 10:00:00,45.49,45.55,45.47,45.47,14200.0,29.7805,29.8197,29.7674,29.7674,14200.0
2006-11-20 10:10:00,45.47,45.55,45.41,45.47,11600.0,29.7674,29.8197,29.7281,29.7674,11600.0
2006-11-20 10:20:00,45.5,45.58,45.5,45.54,12700.0,29.787,29.8394,29.787,29.8132,12700.0
2006-11-20 10:30:00,45.54,45.57,45.51,45.53,11000.0,29.8132,29.8328,29.7936,29.8067,11000.0
2006-11-20 10:40:00,45.53,45.54,45.5,45.52,9600.0,29.8067,29.8132,29.787,29.8001,9600.0
2006-11-20 10:50:00,45.51,45.52,45.47,45.47,12000.0,29.7936,29.8001,29.7674,29.7674,12000.0
2006-11-20 11:00:00,45.49,45.5,45.45,45.45,12400.0,29.7805,29.787,29.7543,29.7543,12400.0
2006-11-20 11:10:00,45.44,45.47,45.41,45.44,17200.0,29.7477,29.7674,29.7281,29.7477,17200.0
2006-11-20 11:20:00,45.42,45.47,45.4,45.44,15900.0,29.7346,29.7674,29.7215,29.7477,15900.0
2006-11-20 11:30:00,45.43,45.47,45.42,45.47,5300.0,29.7412,29.7674,29.7346,29.7674,5300.0
2006-11-20 11:40:00,45.46,45.48,45.35,45.35,12700.0,29.7608,29.7739,29.6888,29.6888,12700.0
2006-11-20 11:50:00,45.35,45.36,45.3,45.3,19100.0,29.6888,29.6954,29.6561,29.6561,19100.0
2006-11-20 12:00:00,45.31,45.32,45.29,45.29,15300.0,29.6626,29.6692,29.6495,29.6495,15300.0
2006-11-20 12:10:00,45.29,45.3,45.27,45.27,11800.0,29.6495,29.6561,29.6364,29.6364,11800.0
2006-11-20 12:20:00,45.26,45.28,45.21,45.23,17400.0,29.6299,29.643,29.5972,29.6103,17400.0
2006-11-20 12:30:00,45.22,45.25,45.22,45.25,19200.0,29.6037,29.6233,29.6037,29.6233,19200.0
2006-11-20 12:40:00,45.24,45.32,45.24,45.32,11800.0,29.6168,29.6692,29.6168,29.6692,11800.0
2006-11-20 12:50:00,45.32,45.37,45.31,45.37,21800.0,29.6692,29.7019,29.6626,29.7019,21800.0
2006-11-20 13:00:00,45.38,45.41,45.37,45.39,8200.0,29.7085,29.7281,29.7019,29.715,8200.0
2006-11-20 13:10:00,45.39,45.42,45.39,45.4,11400.0,29.715,29.7346,29.715,29.7215,11400.0
2006-11-20 13:20:00,45.39,45.42,45.39,45.41,12900.0,29.715,29.7346,29.715,29.7281,12900.0
2006-11-20 13:30:00,45.41,45.44,45.41,45.42,11300.0,29.7281,29.7477,29.7281,29.7346,11300.0
2006-11-20 13:40:00,45.41,45.44,45.4,45.41,27600.0,29.7281,29.7477,29.7215,29.7281,27600.0
2006-11-20 13:50:00,45.41,45.41,45.33,45.34,61900.0,29.7281,29.7281,29.6757,29.6823,61900.0
2006-11-20 14:00:00,45.35,45.36,45.31,45.31,30000.0,29.6888,29.6954,29.6626,29.6626,30000.0
2006-11-20 14:10:00,45.3,45.36,45.29,45.29,33400.0,29.6561,29.6954,29.6495,29.6495,33400.0
2006-11-20 14:20:00,45.29,45.34,45.27,45.27,22200.0,29.6495,29.6823,29.6364,29.6364,22200.0
2006-11-20 14:30:00,45.26,45.29,45.23,45.24,25100.0,29.6299,29.6495,29.6103,29.6168,25100.0
2006-11-20 14:40:00,45.24,45.25,45.2,45.22,22600.0,29.6168,29.6233,29.5906,29.6037,22600.0
2006-11-20 14:50:00,45.23,45.25,45.19,45.21,11500.0,29.6103,29.6233,29.5841,29.5972,11500.0
2006-11-20 15:00:00,45.22,45.24,45.19,45.23,22100.0,29.6037,29.6168,29.5841,29.6103,22100.0
2006-11-20 15:10:00,45.24,45.27,45.23,45.26,17400.0,29.6168,29.6364,29.6103,29.6299,17400.0
2006-11-20 15:20:00,45.26,45.26,45.2,45.2,23000.0,29.6299,29.6299,29.5906,29.5906,23000.0
2006-11-20 15:30:00,45.21,45.23,45.18,45.22,30000.0,29.5972,29.6103,29.5775,29.6037,30000.0
2006-11-20 15:40:00,45.21,45.22,45.18,45.19,24400.0,29.5972,29.6037,29.5775,29.5841,24400.0
2006-11-20 15:50:00,45.2,45.25,45.18,45.21,26600.0,29.5906,29.6233,29.5775,29.5972,26600.0
2006-11-21 09:30:00,44.9,45.17,44.87,45.11,78000.0,29.3942,29.571,29.3746,29.5317,78000.0
2006-11-21 09:40:00,45.11,45.2,45.09,45.1,22900.0,29.5317,29.5906,29.5186,29.5251,22900.0
2006-11-21 09:50:00,45.1,45.16,45.06,45.11,18600.0,29.5251,29.5644,29.499,29.5317,18600.0
2006-11-21 10:00:00,45.1,45.2,45.07,45.19,16600.0,29.5251,29.5906,29.5055,29.5841,16600.0
2006-11-21 10:10:00,45.19,45.28,45.18,45.25,17400.0,29.5841,29.643,29.5775,29.6233,17400.0
2006-11-21 10:20:00,45.26,45.27,45.17,45.19,12700.0,29.6299,29.6364,29.571,29.5841,12700.0
2006-11-21 10:30:00,45.2,45.2,45.13,45.14,11800.0,29.5906,29.5906,29.5448,29.5513,11800.0
2006-11-21 10:40:00,45.14,45.19,45.11,45.18,9200.0,29.5513,29.5841,29.5317,29.5775,9200.0
2006-11-21 10:50:00,45.17,45.21,45.14,45.18,15600.0,29.571,29.5972,29.5513,29.5775,15600.0
2006-11-21 11:00:00,45.18,45.3,45.18,45.29,9400.0,29.5775,29.6561,29.5775,29.6495,9400.0
2006-11-21 11:10:00,45.3,45.3,45.2,45.21,20800.0,29.6561,29.6561,29.5906,29.5972,20800.0
2006-11-21 11:20:00,45.21,45.27,45.19,45.25,22900.0,29.5972,29.6364,29.5841,29.6233,22900.0
2006-11-21 11:30:00,45.25,45.25,45.2,45.2,9000.0,29.6233,29.6233,29.5906,29.5906,9000.0
2006-11-21 11:40:00,45.21,45.28,45.21,45.27,93200.0,29.5972,29.643,29.5972,29.6364,93200.0
2006-11-21 11:50:00,45.26,45.34,45.25,45.33,14800.0,29.6299,29.6823,29.6233,29.6757,14800.0
2006-11-21 12:00:00,45.33,45.38,45.29,45.37,26800.0,29.6757,29.7085,29.6495,29.7019,26800.0
2006-11-21 12:10:00,45.39,45.39,45.33,45.37,25600.0,29.715,29.715,29.6757,29.7019,25600.0
2006-11-21 12:20:00,45.36,45.41,45.36,45.37,26500.0,29.6954,29.7281,29.6954,29.7019,26500.0
2006-11-21 12:30:00,45.36,45.42,45.36,45.41,9500.0,29.6954,29.7346,29.6954,29.7281,9500.0
2006-11-21 12:40:00,45.41,45.45,45.41,45.43,26000.0,29.7281,29.7543,29.7281,29.7412,26000.0
2006-11-21 12:50:00,45.43,45.45,45.43,45.44,13100.0,29.7412,29.7543,29.7412,29.7477,13100.0
2006-11-21 13:00:00,45.44,45.44,45.35,45.4,21800.0,29.7477,29.7477,29.6888,29.7215,21800.0
2006-11-21 13:10:00,45.41,45.41,45.37,45.41,6700.0,29.7281,29.7281,29.7019,29.7281,6700.0
2006-11-21 13:20:00,45.4,45.42,45.32,45.33,33800.0,29.7215,29.7346,29.6692,29.6757,33800.0
2006-11-21 13:30:00,45.34,45.36,45.33,45.34,13600.0,29.6823,29.6954,29.6757,29.6823,13600.0
2006-11-21 13:40:00,45.36,45.36,45.25,45.28,41100.0,29.6954,29.6954,29.6233,29.643,41100.0
2006-11-21 13:50:00,45.28,45.42,45.28,45.38,19100.0,29.643,29.7346,29.643,29.7085,19100.0
2006-11-21 14:00:00,45.39,45.42,45.38,45.4,13900.0,29.715,29.7346,29.7085,29.7215,13900.0
2006-11-21 14:10:00,45.4,45.43,45.39,45.39,15400.0,29.7215,29.7412,29.715,29.715,15400.0
2006-11-21 14:20:00,45.39,45.44,45.39,45.42,9500.0,29.715,29.7477,29.715,29.7346,9500.0
2006-11-21 14:30:00,45.42,45.43,45.4,45.42,9300.0,29.7346,29.7412,29.7215,29.7346,9300.0
2006-11-21 14:40:00,45.42,45.44,45.41,45.41,20200.0,29.7346,29.7477,29.7281,29.7281,20200.0
2006-11-21 14:50:00,45.42,45.44,45.41,45.44,17300.0,29.7346,29.7477,29.7281,29.7477,17300.0
2006-11-21 15:00:00,45.42,45.44,45.42,45.44,15000.0,29.7346,29.7477,29.7346,29.7477,15000.0
2006-11-21 15:10:00,45.44,45.44,45.4,45.4,21300.0,29.7477,29.7477,29.7215,29.7215,21300.0
2006-11-21 15:20:00,45.39,45.4,45.36,45.36,24700.0,29.715,29.7215,29.6954,29.6954,24700.0
2006-11-21 15:30:00,45.37,45.4,45.36,45.36,40700.0,29.7019,29.7215,29.6954,29.6954,40700.0
2006-11-21 15:40:00,45.36,45.4,45.34,45.35,36100.0,29.6954,29.7215,29.6823,29.6888,36100.0
2006-11-21 15:50:00,45.35,45.36,45.3,45.3,65500.0,29.6888,29.6954,29.6561,29.6561,65500.0
2006-11-22 09:30:00,45.31,45.42,45.29,45.41,15600.0,29.6626,29.7346,29.6495,29.7281,15600.0
2006-11-22 09:40:00,45.42,45.56,45.41,45.49,22600.0,29.7346,29.8263,29.7281,29.7805,22600.0
2006-11-22 09:50:00,45.5,45.53,45.44,45.47,12500.0,29.787,29.8067,29.7477,29.7674,12500.0
2006-11-22 10:00:00,45.46,45.5,45.41,45.42,8900.0,29.7608,29.787,29.7281,29.7346,8900.0
2006-11-22 10:10:00,45.44,45.44,45.34,45.38,9600.0,29.7477,29.7477,29.6823,29.7085,9600.0
2006-11-22 10:20:00,45.38,45.41,45.36,45.37,21500.0,29.7085,29.7281,29.6954,29.7019,21500.0
2006-11-22 10:30:00,45.38,45.38,45.34,45.35,7200.0,29.7085,29.7085,29.6823,29.6888,7200.0
2006-11-22 10:40:00,45.35,45.46,45.35,45.41,9300.0,29.6888,29.7608,29.6888,29.7281,9300.0
2006-11-22 10:50:00,45.39,45.41,45.33,45.34,8400.0,29.715,29.7281,29.6757,29.6823,8400.0
2006-11-22 11:00:00,45.34,45.42,45.34,45.39,15500.0,29.6823,29.7346,29.6823,29.715,15500.0
2006-11-22 11:10:00,45.4,45.4,45.37,45.39,10300.0,29.7215,29.7215,29.7019,29.715,10300.0
2006-11-22 11:20:00,45.39,45.41,45.38,45.39,23600.0,29.715,29.7281,29.7085,29.715,23600.0
2006-11-22 11:30:00,45.4,45.4,45.38,45.4,16100.0,29.7215,29.7215,29.7085,29.7215,16100.0
2006-11-22 11:40:00,45.39,45.4,45.38,45.39,10700.0,29.715,29.7215,29.7085,29.715,10700.0
2006-11-22 11:50:00,45.4,45.4,45.32,45.32,15900.0,29.7215,29.7215,29.6692,29.6692,15900.0
2006-11-22 12:00:00,45.33,45.34,45.3,45.34,15500.0,29.6757,29.6823,29.6561,29.6823,15500.0
2006-11-22 12:10:00,45.34,45.35,45.33,45.34,4600.0,29.6823,29.6888,29.6757,29.6823,4600.0
2006-11-22 12:20:00,45.34,45.37,45.34,45.36,6900.0,29.6823,29.7019,29.6823,29.6954,6900.0
2006-11-22 12:30:00,45.36,45.37,45.34,45.34,4600.0,29.6954,29.7019,29.6823,29.6823,4600.0
2006-11-22 12:40:00,45.35,45.35,45.32,45.32,2100.0,29.6888,29.6888,29.6692,29.6692,2100.0
2006-11-22 12:50:00,45.34,45.34,45.3,45.3,6000.0,29.6823,29.6823,29.6561,29.6561,6000.0
2006-11-22 13:00:00,45.3,45.3,45.26,45.29,14900.0,29.6561,29.6561,29.6299,29.6495,14900.0
2006-11-22 13:10:00,45.29,45.33,45.28,45.3,13900.0,29.6495,29.6757,29.643,29.6561,13900.0
2006-11-22 13:20:00,45.3,45.34,45.3,45.33,16200.0,29.6561,29.6823,29.6561,29.6757,16200.0
2006-11-22 13:30:00,45.33,45.33,45.31,45.33,4500.0,29.6757,29.6757,29.6626,29.6757,4500.0
2006-11-22 13:40:00,45.34,45.34,45.29,45.31,9300.0,29.6823,29.6823,29.6495,29.6626,9300.0
2006-11-22 13:50:00,45.32,45.33,45.28,45.29,35500.0,29.6692,29.6757,29.643,29.6495,35500.0
2006-11-22 14:00:00,45.3,45.32,45.28,45.3,7000.0,29.6561,29.6692,29.643,29.6561,7000.0
2006-11-22 14:10:00,45.31,45.33,45.3,45.3,15700.0,29.6626,29.6757,29.6561,29.6561,15700.0
2006-11-22 14:20:00,45.33,45.36,45.33,45.36,9500.0,29.6757,29.6954,29.6757,29.6954,9500.0
2006-11-22 14:30:00,45.35,45.35,45.31,45.32,12900.0,29.6888,29.6888,29.6626,29.6692,12900.0
2006-11-22 14:40:00,45.32,45.36,45.3,45.34,14700.0,29.6692,29.6954,29.6561,29.6823,14700.0
2006-11-22 14:50:00,45.34,45.34,45.28,45.28,8300.0,29.6823,29.6823,29.643,29.643,8300.0
2006-11-22 15:00:00,45.28,45.31,45.28,45.3,9800.0,29.643,29.6626,29.643,29.6561,9800.0
2006-11-22 15:10:00,45.29,45.29,45.27,45.27,8200.0,29.6495,29.6495,29.6364,29.6364,8200.0
2006-11-22 15:20:00,45.27,45.28,45.26,45.28,4600.0,29.6364,29.643,29.6299,29.643,4600.0
2006-11-22 15:30:00,45.28,45.3,45.26,45.3,9000.0,29.643,29.6561,29.6299,29.6561,9000.0
2006-11-22 15:40:00,45.3,45.3,45.27,45.28,19900.0,29.6561,29.6561,29.6364,29.643,19900.0
2006-11-22 15:50:00,45.27,45.32,45.27,45.28,43000.0,29.6364,29.6692,29.6364,29.643,43000.0
2006-11-24 09:30:00,45.2,45.33,45.2,45.33,24400.0,29.5906,29.6757,29.5906,29.6757,24400.0
2006-11-24 09:40:00,45.33,45.45,45.31,45.44,22600.0,29.6757,29.7543,29.6626,29.7477,22600.0
2006-11-24 09:50:00,45.45,45.48,45.41,45.47,14600.0,29.7543,29.7739,29.7281,29.7674,14600.0
2006-11-24 10:00:00,45.47,45.48,45.41,45.45,16900.0,29.7674,29.7739,29.7281,29.7543,16900.0
2006-11-24 10:10:00,45.45,45.45,45.4,45.44,15000.0,29.7543,29.7543,29.7215,29.7477,15000.0
2006-11-24 10:20:00,45.44,45.5,45.41,45.49,9400.0,29.7477,29.787,29.7281,29.7805,9400.0
2006-11-24 10:30:00,45.49,45.51,45.48,45.5,5300.0,29.7805,29.7936,29.7739,29.787,5300.0
2006-11-24 10:40:00,45.5,45.51,45.48,45.49,6200.0,29.787,29.7936,29.7739,29.7805,6200.0
2006-11-24 10:50:00,45.5,45.53,45.49,45.52,11700.0,29.787,29.8067,29.7805,29.8001,11700.0
2006-11-24 11:00:00,45.52,45.53,45.46,45.53,13700.0,29.8001,29.8067,29.7608,29.8067,13700.0
2006-11-24 11:10:00,45.53,45.57,45.53,45.57,6600.0,29.8067,29.8328,29.8067,29.8328,6600.0
2006-11-24 11:20:00,45.57,45.59,45.55,45.59,10700.0,29.8328,29.8459,29.8197,29.8459,10700.0
2006-11-24 11:30:00,45.59,45.59,45.52,45.53,10500.0,29.8459,29.8459,29.8001,29.8067,10500.0
2006-11-24 11:40:00,45.53,45.55,45.49,45.5,8800.0,29.8067,29.8197,29.7805,29.787,8800.0
2006-11-24 11:50:00,45.5,45.5,45.46,45.48,13000.0,29.787,29.787,29.7608,29.7739,13000.0
2006-11-24 12:00:00,45.48,45.52,45.46,45.51,46900.0,29.7739,29.8001,29.7608,29.7936,46900.0
2006-11-24 12:10:00,45.52,45.53,45.49,45.5,15700.0,29.8001,29.8067,29.7805,29.787,15700.0
2006-11-24 12:20:00,45.51,45.51,45.48,45.5,24000.0,29.7936,29.7936,29.7739,29.787,24000.0
2006-11-24 12:30:00,45.5,45.5,45.42,45.47,27600.0,29.787,29.787,29.7346,29.7674,27600.0
2006-11-24 12:40:00,45.46,45.47,45.41,45.42,17600.0,29.7608,29.7674,29.7281,29.7346,17600.0
2006-11-24 12:50:00,45.42,45.47,45.42,45.44,24200.0,29.7346,29.7674,29.7346,29.7477,24200.0
2006-11-24 13:00:00,45.44,45.48,45.43,45.48,32400.0,29.7477,29.7739,29.7412,29.7739,32400.0
2006-11-24 13:10:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:20:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:30:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:40:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:50:00,45.59,45.59,45.56,45.56,200.0,29.8459,29.8459,29.8263,29.8263,200.0
2006-11-24 14:00:00,45.6,45.6,45.6,45.6,100.0,29.8525,29.8525,29.8525,29.8525,100.0
2006-11-24 14:10:00,45.6,45.6,45.6,45.6,100.0,29.8525,29.8525,29.8525,29.8525,100.0
2006-11-24 14:20:00,46.25,46.25,46.25,46.25,100.0,30.278,30.278,30.278,30.278,100.0
2006-11-24 14:30:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 14:40:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 14:50:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:00:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:10:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:20:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:30:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:40:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:50:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-27 09:30:00,45.5,45.5,45.39,45.45,55400.0,29.787,29.787,29.715,29.7543,55400.0
2006-11-27 09:40:00,45.43,45.45,45.35,45.38,36600.0,29.7412,29.7543,29.6888,29.7085,36600.0
2006-11-27 09:50:00,45.38,45.43,45.34,45.35,36300.0,29.7085,29.7412,29.6823,29.6888,36300.0
2006-11-27 10:00:00,45.35,45.37,45.3,45.36,33800.0,29.6888,29.7019,29.6561,29.6954,33800.0
2006-11-27 10:10:00,45.35,45.39,45.21,45.24,28100.0,29.6888,29.715,29.5972,29.6168,28100.0
2006-11-27 10:20:00,45.24,45.37,45.24,45.32,23900.0,29.6168,29.7019,29.6168,29.6692,23900.0
2006-11-27 10:30:00,45.31,45.33,45.24,45.27,26200.0,29.6626,29.6757,29.6168,29.6364,26200.0
2006-11-27 10:40:00,45.26,45.29,45.23,45.23,22100.0,29.6299,29.6495,29.6103,29.6103,22100.0
2006-11-27 10:50:00,45.23,45.27,45.23,45.26,18200.0,29.6103,29.6364,29.6103,29.6299,18200.0
2006-11-27 11:00:00,45.26,45.29,45.19,45.2,26800.0,29.6299,29.6495,29.5841,29.5906,26800.0
2006-11-27 11:10:00,45.19,45.23,45.15,45.15,37400.0,29.5841,29.6103,29.5579,29.5579,37400.0
2006-11-27 11:20:00,45.16,45.2,44.93,44.93,95500.0,29.5644,29.5906,29.4139,29.4139,95500.0
2006-11-27 11:30:00,44.92,45.03,44.9,45.03,31800.0,29.4073,29.4793,29.3942,29.4793,31800.0
2006-11-27 11:40:00,45.03,45.05,44.9,44.91,21400.0,29.4793,29.4924,29.3942,29.4008,21400.0
2006-11-27 11:50:00,44.92,44.93,44.86,44.93,22000.0,29.4073,29.4139,29.368,29.4139,22000.0
2006-11-27 12:00:00,44.92,44.93,44.89,44.92,15900.0,29.4073,29.4139,29.3877,29.4073,15900.0
2006-11-27 12:10:00,44.94,44.99,44.94,44.98,15300.0,29.4204,29.4531,29.4204,29.4466,15300.0
2006-11-27 12:20:00,44.98,44.99,44.94,44.95,24300.0,29.4466,29.4531,29.4204,29.4269,24300.0
2006-11-27 12:30:00,44.94,44.94,44.83,44.85,31000.0,29.4204,29.4204,29.3484,29.3615,31000.0
2006-11-27 12:40:00,44.85,44.88,44.84,44.87,13200.0,29.3615,29.3811,29.3549,29.3746,13200.0
2006-11-27 12:50:00,44.87,45.02,44.86,45.01,33500.0,29.3746,29.4728,29.368,29.4662,33500.0
2006-11-27 13:00:00,45.01,45.01,44.93,45.0,28300.0,29.4662,29.4662,29.4139,29.4597,28300.0
2006-11-27 13:10:00,45.0,45.04,44.98,45.0,18100.0,29.4597,29.4859,29.4466,29.4597,18100.0
2006-11-27 13:20:00,45.0,45.04,44.97,45.04,16600.0,29.4597,29.4859,29.44,29.4859,16600.0
2006-11-27 13:30:00,45.04,45.07,45.02,45.02,12100.0,29.4859,29.5055,29.4728,29.4728,12100.0
2006-11-27 13:40:00,45.04,45.09,45.03,45.08,10400.0,29.4859,29.5186,29.4793,29.5121,10400.0
2006-11-27 13:50:00,45.08,45.1,45.07,45.1,13700.0,29.5121,29.5251,29.5055,29.5251,13700.0
2006-11-27 14:00:00,45.1,45.1,45.0,45.03,24800.0,29.5251,29.5251,29.4597,29.4793,24800.0
2006-11-27 14:10:00,45.02,45.04,44.96,45.0,34000.0,29.4728,29.4859,29.4335,29.4597,34000.0
2006-11-27 14:20:00,44.99,45.03,44.97,45.0,20800.0,29.4531,29.4793,29.44,29.4597,20800.0
2006-11-27 14:30:00,45.01,45.04,44.99,45.02,21200.0,29.4662,29.4859,29.4531,29.4728,21200.0
2006-11-27 14:40:00,45.03,45.07,45.02,45.05,22000.0,29.4793,29.5055,29.4728,29.4924,22000.0
2006-11-27 14:50:00,45.05,45.07,45.0,45.04,32800.0,29.4924,29.5055,29.4597,29.4859,32800.0
2006-11-27 15:00:00,45.03,45.05,45.0,45.04,32700.0,29.4793,29.4924,29.4597,29.4859,32700.0
2006-11-27 15:10:00,45.04,45.08,45.03,45.08,35600.0,29.4859,29.5121,29.4793,29.5121,35600.0
2006-11-27 15:20:00,45.08,45.1,45.08,45.09,60700.0,29.5121,29.5251,29.5121,29.5186,60700.0
2006-11-27 15:30:00,45.1,45.16,45.08,45.13,72400.0,29.5251,29.5644,29.5121,29.5448,72400.0
2006-11-27 15:40:00,45.13,45.18,45.11,45.17,45000.0,29.5448,29.5775,29.5317,29.571,45000.0
2006-11-27 15:50:00,45.17,45.19,45.12,45.12,57200.0,29.571,29.5841,29.5382,29.5382,57200.0
2006-11-28 09:30:00,45.12,45.17,45.05,45.07,21900.0,29.5382,29.571,29.4924,29.5055,21900.0
2006-11-28 09:40:00,45.06,45.27,45.02,45.18,27200.0,29.499,29.6364,29.4728,29.5775,27200.0
2006-11-28 09:50:00,45.18,45.3,45.18,45.27,22700.0,29.5775,29.6561,29.5775,29.6364,22700.0
2006-11-28 10:00:00,45.29,45.37,45.22,45.22,32200.0,29.6495,29.7019,29.6037,29.6037,32200.0
2006-11-28 10:10:00,45.24,45.3,45.16,45.25,29700.0,29.6168,29.6561,29.5644,29.6233,29700.0
2006-11-28 10:20:00,45.25,45.29,45.23,45.24,16300.0,29.6233,29.6495,29.6103,29.6168,16300.0
2006-11-28 10:30:00,45.22,45.3,45.2,45.29,28000.0,29.6037,29.6561,29.5906,29.6495,28000.0
2006-11-28 10:40:00,45.28,45.36,45.26,45.35,13300.0,29.643,29.6954,29.6299,29.6888,13300.0
2006-11-28 10:50:00,45.34,45.35,45.3,45.32,12600.0,29.6823,29.6888,29.6561,29.6692,12600.0
2006-11-28 11:00:00,45.32,45.36,45.3,45.35,21600.0,29.6692,29.6954,29.6561,29.6888,21600.0
2006-11-28 11:10:00,45.35,45.36,45.34,45.35,11200.0,29.6888,29.6954,29.6823,29.6888,11200.0
2006-11-28 11:20:00,45.35,45.36,45.3,45.31,16600.0,29.6888,29.6954,29.6561,29.6626,16600.0
2006-11-28 11:30:00,45.3,45.35,45.3,45.34,9100.0,29.6561,29.6888,29.6561,29.6823,9100.0
2006-11-28 11:40:00,45.35,45.36,45.26,45.28,13000.0,29.6888,29.6954,29.6299,29.643,13000.0
2006-11-28 11:50:00,45.27,45.29,45.24,45.25,14000.0,29.6364,29.6495,29.6168,29.6233,14000.0
2006-11-28 12:00:00,45.24,45.32,45.22,45.32,10000.0,29.6168,29.6692,29.6037,29.6692,10000.0
2006-11-28 12:10:00,45.32,45.32,45.29,45.29,10300.0,29.6692,29.6692,29.6495,29.6495,10300.0
2006-11-28 12:20:00,45.3,45.37,45.27,45.37,45600.0,29.6561,29.7019,29.6364,29.7019,45600.0
2006-11-28 12:30:00,45.36,45.36,45.27,45.32,41300.0,29.6954,29.6954,29.6364,29.6692,41300.0
2006-11-28 12:40:00,45.33,45.35,45.29,45.35,10700.0,29.6757,29.6888,29.6495,29.6888,10700.0
2006-11-28 12:50:00,45.35,45.35,45.29,45.31,13900.0,29.6888,29.6888,29.6495,29.6626,13900.0
2006-11-28 13:00:00,45.29,45.48,45.29,45.44,33600.0,29.6495,29.7739,29.6495,29.7477,33600.0
2006-11-28 13:10:00,45.42,45.43,45.3,45.31,26700.0,29.7346,29.7412,29.6561,29.6626,26700.0
2006-11-28 13:20:00,45.32,45.32,45.23,45.24,18000.0,29.6692,29.6692,29.6103,29.6168,18000.0
2006-11-28 13:30:00,45.25,45.38,45.24,45.36,13200.0,29.6233,29.7085,29.6168,29.6954,13200.0
2006-11-28 13:40:00,45.38,45.42,45.34,45.36,14400.0,29.7085,29.7346,29.6823,29.6954,14400.0
2006-11-28 13:50:00,45.38,45.4,45.37,45.4,6900.0,29.7085,29.7215,29.7019,29.7215,6900.0
2006-11-28 14:00:00,45.4,45.42,45.38,45.42,14900.0,29.7215,29.7346,29.7085,29.7346,14900.0
2006-11-28 14:10:00,45.43,45.45,45.39,45.4,16800.0,29.7412,29.7543,29.715,29.7215,16800.0
2006-11-28 14:20:00,45.4,45.43,45.39,45.42,21200.0,29.7215,29.7412,29.715,29.7346,21200.0
2006-11-28 14:30:00,45.42,45.44,45.39,45.4,13700.0,29.7346,29.7477,29.715,29.7215,13700.0
2006-11-28 14:40:00,45.39,45.45,45.37,45.43,23000.0,29.715,29.7543,29.7019,29.7412,23000.0
2006-11-28 14:50:00,45.44,45.44,45.39,45.42,11100.0,29.7477,29.7477,29.715,29.7346,11100.0
2006-11-28 15:00:00,45.42,45.45,45.41,45.43,17600.0,29.7346,29.7543,29.7281,29.7412,17600.0
2006-11-28 15:10:00,45.43,45.48,45.4,45.46,25500.0,29.7412,29.7739,29.7215,29.7608,25500.0
2006-11-28 15:20:00,45.46,45.47,45.41,45.45,15900.0,29.7608,29.7674,29.7281,29.7543,15900.0
2006-11-28 15:30:00,45.44,45.48,45.44,45.46,16000.0,29.7477,29.7739,29.7477,29.7608,16000.0
2006-11-28 15:40:00,45.46,45.5,45.45,45.5,24900.0,29.7608,29.787,29.7543,29.787,24900.0
2006-11-28 15:50:00,45.5,45.5,45.46,45.48,47500.0,29.787,29.787,29.7608,29.7739,47500.0
2006-11-29 09:30:00,45.5,45.6,45.43,45.6,34600.0,29.787,29.8525,29.7412,29.8525,34600.0
2006-11-29 09:40:00,45.59,45.75,45.58,45.74,31300.0,29.8459,29.9507,29.8394,29.9441,31300.0
2006-11-29 09:50:00,45.73,45.83,45.62,45.8,19500.0,29.9376,30.003,29.8656,29.9834,19500.0
2006-11-29 10:00:00,45.8,45.85,45.66,45.84,63100.0,29.9834,30.0161,29.8918,30.0096,63100.0
2006-11-29 10:10:00,45.83,45.85,45.73,45.74,34100.0,30.003,30.0161,29.9376,29.9441,34100.0
2006-11-29 10:20:00,45.75,45.75,45.64,45.65,30500.0,29.9507,29.9507,29.8787,29.8852,30500.0
2006-11-29 10:30:00,45.66,45.66,45.57,45.58,75600.0,29.8918,29.8918,29.8328,29.8394,75600.0
2006-11-29 10:40:00,45.58,45.67,45.58,45.65,17100.0,29.8394,29.8983,29.8394,29.8852,17100.0
2006-11-29 10:50:00,45.67,45.7,45.56,45.57,25900.0,29.8983,29.9179,29.8263,29.8328,25900.0
2006-11-29 11:00:00,45.58,45.76,45.58,45.76,45300.0,29.8394,29.9572,29.8394,29.9572,45300.0
2006-11-29 11:10:00,45.75,45.84,45.74,45.82,52500.0,29.9507,30.0096,29.9441,29.9965,52500.0
2006-11-29 11:20:00,45.82,45.86,45.81,45.83,15600.0,29.9965,30.0227,29.99,30.003,15600.0
2006-11-29 11:30:00,45.82,45.86,45.82,45.85,17700.0,29.9965,30.0227,29.9965,30.0161,17700.0
2006-11-29 11:40:00,45.84,45.84,45.75,45.77,37500.0,30.0096,30.0096,29.9507,29.9638,37500.0
2006-11-29 11:50:00,45.77,45.79,45.75,45.76,44500.0,29.9638,29.9769,29.9507,29.9572,44500.0
2006-11-29 12:00:00,45.76,45.8,45.76,45.77,15200.0,29.9572,29.9834,29.9572,29.9638,15200.0
2006-11-29 12:10:00,45.76,45.8,45.76,45.79,11300.0,29.9572,29.9834,29.9572,29.9769,11300.0
2006-11-29 12:20:00,45.79,45.79,45.7,45.72,33900.0,29.9769,29.9769,29.9179,29.931,33900.0
2006-11-29 12:30:00,45.72,45.74,45.7,45.72,26300.0,29.931,29.9441,29.9179,29.931,26300.0
2006-11-29 12:40:00,45.72,45.74,45.71,45.72,19800.0,29.931,29.9441,29.9245,29.931,19800.0
2006-11-29 12:50:00,45.73,45.74,45.7,45.71,26500.0,29.9376,29.9441,29.9179,29.9245,26500.0
2006-11-29 13:00:00,45.71,45.72,45.7,45.7,19200.0,29.9245,29.931,29.9179,29.9179,19200.0
2006-11-29 13:10:00,45.7,45.71,45.7,45.7,33100.0,29.9179,29.9245,29.9179,29.9179,33100.0
2006-11-29 13:20:00,45.7,45.71,45.67,45.67,31000.0,29.9179,29.9245,29.8983,29.8983,31000.0
2006-11-29 13:30:00,45.67,45.7,45.65,45.69,23400.0,29.8983,29.9179,29.8852,29.9114,23400.0
2006-11-29 13:40:00,45.69,45.73,45.69,45.73,18800.0,29.9114,29.9376,29.9114,29.9376,18800.0
2006-11-29 13:50:00,45.73,45.76,45.73,45.74,17900.0,29.9376,29.9572,29.9376,29.9441,17900.0
2006-11-29 14:00:00,45.74,45.74,45.7,45.71,22000.0,29.9441,29.9441,29.9179,29.9245,22000.0
2006-11-29 14:10:00,45.72,45.75,45.72,45.75,20700.0,29.931,29.9507,29.931,29.9507,20700.0
2006-11-29 14:20:00,45.75,45.75,45.7,45.7,17500.0,29.9507,29.9507,29.9179,29.9179,17500.0
2006-11-29 14:30:00,45.68,45.8,45.67,45.78,18500.0,29.9049,29.9834,29.8983,29.9703,18500.0
2006-11-29 14:40:00,45.78,45.79,45.76,45.77,19300.0,29.9703,29.9769,29.9572,29.9638,19300.0
2006-11-29 14:50:00,45.76,45.83,45.76,45.81,34800.0,29.9572,30.003,29.9572,29.99,34800.0
2006-11-29 15:00:00,45.81,45.83,45.8,45.83,22400.0,29.99,30.003,29.9834,30.003,22400.0
2006-11-29 15:10:00,45.83,45.87,45.82,45.83,17400.0,30.003,30.0292,29.9965,30.003,17400.0
2006-11-29 15:20:00,45.82,45.88,45.8,45.88,27800.0,29.9965,30.0358,29.9834,30.0358,27800.0
2006-11-29 15:30:00,45.86,45.89,45.85,45.86,30300.0,30.0227,30.0423,30.0161,30.0227,30300.0
2006-11-29 15:40:00,45.86,45.89,45.83,45.84,28200.0,30.0227,30.0423,30.003,30.0096,28200.0
2006-11-29 15:50:00,45.83,45.87,45.82,45.86,34500.0,30.003,30.0292,29.9965,30.0227,34500.0
2006-11-30 09:30:00,45.85,46.0,45.85,45.94,20500.0,30.0161,30.1143,30.0161,30.0751,20500.0
2006-11-30 09:40:00,45.95,45.95,45.8,45.92,11800.0,30.0816,30.0816,29.9834,30.062,11800.0
2006-11-30 09:50:00,45.92,45.95,45.8,45.88,18500.0,30.062,30.0816,29.9834,30.0358,18500.0
2006-11-30 10:00:00,45.84,45.84,45.73,45.75,22200.0,30.0096,30.0096,29.9376,29.9507,22200.0
2006-11-30 10:10:00,45.76,45.83,45.76,45.78,20700.0,29.9572,30.003,29.9572,29.9703,20700.0
2006-11-30 10:20:00,45.78,45.84,45.71,45.82,34300.0,29.9703,30.0096,29.9245,29.9965,34300.0
2006-11-30 10:30:00,45.83,45.85,45.74,45.75,21400.0,30.003,30.0161,29.9441,29.9507,21400.0
2006-11-30 10:40:00,45.76,45.79,45.73,45.74,27000.0,29.9572,29.9769,29.9376,29.9441,27000.0
2006-11-30 10:50:00,45.75,45.77,45.71,45.71,11900.0,29.9507,29.9638,29.9245,29.9245,11900.0
2006-11-30 11:00:00,45.71,45.72,45.67,45.69,16000.0,29.9245,29.931,29.8983,29.9114,16000.0
2006-11-30 11:10:00,45.69,45.7,45.65,45.67,30200.0,29.9114,29.9179,29.8852,29.8983,30200.0
2006-11-30 11:20:00,45.67,45.69,45.62,45.66,20700.0,29.8983,29.9114,29.8656,29.8918,20700.0
2006-11-30 11:30:00,45.64,45.65,45.61,45.62,28000.0,29.8787,29.8852,29.859,29.8656,28000.0
2006-11-30 11:40:00,45.62,45.63,45.59,45.61,32700.0,29.8656,29.8721,29.8459,29.859,32700.0
2006-11-30 11:50:00,45.61,45.7,45.61,45.68,8400.0,29.859,29.9179,29.859,29.9049,8400.0
2006-11-30 12:00:00,45.7,45.71,45.68,45.71,8400.0,29.9179,29.9245,29.9049,29.9245,8400.0
2006-11-30 12:10:00,45.71,45.76,45.71,45.76,10100.0,29.9245,29.9572,29.9245,29.9572,10100.0
2006-11-30 12:20:00,45.76,45.8,45.75,45.76,8600.0,29.9572,29.9834,29.9507,29.9572,8600.0
2006-11-30 12:30:00,45.76,45.83,45.74,45.74,17400.0,29.9572,30.003,29.9441,29.9441,17400.0
2006-11-30 12:40:00,45.74,45.75,45.71,45.72,13600.0,29.9441,29.9507,29.9245,29.931,13600.0
2006-11-30 12:50:00,45.72,45.74,45.72,45.72,16400.0,29.931,29.9441,29.931,29.931,16400.0
2006-11-30 13:00:00,45.72,45.75,45.72,45.73,21800.0,29.931,29.9507,29.931,29.9376,21800.0
2006-11-30 13:10:00,45.74,45.82,45.74,45.81,22000.0,29.9441,29.9965,29.9441,29.99,22000.0
2006-11-30 13:20:00,45.81,45.81,45.77,45.78,6200.0,29.99,29.99,29.9638,29.9703,6200.0
2006-11-30 13:30:00,45.81,45.83,45.78,45.78,10000.0,29.99,30.003,29.9703,29.9703,10000.0
2006-11-30 13:40:00,45.77,45.77,45.75,45.77,4000.0,29.9638,29.9638,29.9507,29.9638,4000.0
2006-11-30 13:50:00,45.78,45.79,45.71,45.71,8900.0,29.9703,29.9769,29.9245,29.9245,8900.0
2006-11-30 14:00:00,45.71,45.72,45.68,45.72,9800.0,29.9245,29.931,29.9049,29.931,9800.0
2006-11-30 14:10:00,45.71,45.73,45.7,45.72,12000.0,29.9245,29.9376,29.9179,29.931,12000.0
2006-11-30 14:20:00,45.72,45.81,45.72,45.79,22100.0,29.931,29.99,29.931,29.9769,22100.0
2006-11-30 14:30:00,45.8,45.96,45.8,45.93,28000.0,29.9834,30.0882,29.9834,30.0685,28000.0
2006-11-30 14:40:00,45.93,45.93,45.9,45.91,14800.0,30.0685,30.0685,30.0489,30.0554,14800.0
2006-11-30 14:50:00,45.93,45.94,45.92,45.92,17300.0,30.0685,30.0751,30.062,30.062,17300.0
2006-11-30 15:00:00,45.92,45.92,45.87,45.87,22800.0,30.062,30.062,30.0292,30.0292,22800.0
2006-11-30 15:10:00,45.87,45.89,45.85,45.87,24300.0,30.0292,30.0423,30.0161,30.0292,24300.0
2006-11-30 15:20:00,45.89,45.97,45.88,45.97,24600.0,30.0423,30.0947,30.0358,30.0947,24600.0
2006-11-30 15:30:00,45.97,45.98,45.93,45.97,16700.0,30.0947,30.1012,30.0685,30.0947,16700.0
2006-11-30 15:40:00,45.96,46.02,45.95,45.99,34600.0,30.0882,30.1274,30.0816,30.1078,34600.0
2006-11-30 15:50:00,45.99,46.01,45.92,45.93,51300.0,30.1078,30.1209,30.062,30.0685,51300.0
2006-12-01 09:30:00,45.7,45.97,45.7,45.88,58400.0,29.9179,30.0947,29.9179,30.0358,58400.0
2006-12-01 09:40:00,45.88,46.03,45.86,46.02,18900.0,30.0358,30.134,30.0227,30.1274,18900.0
2006-12-01 09:50:00,46.02,46.09,45.99,46.05,10800.0,30.1274,30.1733,30.1078,30.1471,10800.0
2006-12-01 10:00:00,46.04,46.05,45.85,45.97,39400.0,30.1405,30.1471,30.0161,30.0947,39400.0
2006-12-01 10:10:00,45.98,46.15,45.98,46.13,35800.0,30.1012,30.2125,30.1012,30.1994,35800.0
2006-12-01 10:20:00,46.13,46.22,46.09,46.2,61600.0,30.1994,30.2584,30.1733,30.2453,61600.0
2006-12-01 10:30:00,46.22,46.24,46.07,46.13,35700.0,30.2584,30.2715,30.1602,30.1994,35700.0
2006-12-01 10:40:00,46.13,46.13,46.08,46.1,33500.0,30.1994,30.1994,30.1667,30.1798,33500.0
2006-12-01 10:50:00,46.09,46.09,45.98,46.0,20900.0,30.1733,30.1733,30.1012,30.1143,20900.0
2006-12-01 11:00:00,46.01,46.06,45.94,45.94,49700.0,30.1209,30.1536,30.0751,30.0751,49700.0
2006-12-01 11:10:00,45.93,45.98,45.93,45.96,9200.0,30.0685,30.1012,30.0685,30.0882,9200.0
2006-12-01 11:20:00,45.95,45.96,45.92,45.93,13700.0,30.0816,30.0882,30.062,30.0685,13700.0
2006-12-01 11:30:00,45.94,45.94,45.9,45.91,9900.0,30.0751,30.0751,30.0489,30.0554,9900.0
2006-12-01 11:40:00,45.91,46.04,45.91,46.02,16200.0,30.0554,30.1405,30.0554,30.1274,16200.0
2006-12-01 11:50:00,46.04,46.13,46.02,46.11,29800.0,30.1405,30.1994,30.1274,30.1864,29800.0
2006-12-01 12:00:00,46.12,46.12,46.0,46.02,22600.0,30.1929,30.1929,30.1143,30.1274,22600.0
2006-12-01 12:10:00,46.02,46.06,46.01,46.06,23000.0,30.1274,30.1536,30.1209,30.1536,23000.0
2006-12-01 12:20:00,46.07,46.08,46.06,46.08,11500.0,30.1602,30.1667,30.1536,30.1667,11500.0
2006-12-01 12:30:00,46.09,46.12,46.09,46.12,12300.0,30.1733,30.1929,30.1733,30.1929,12300.0
2006-12-01 12:40:00,46.12,46.17,46.12,46.16,30600.0,30.1929,30.2256,30.1929,30.2191,30600.0
2006-12-01 12:50:00,46.17,46.17,46.14,46.14,14300.0,30.2256,30.2256,30.206,30.206,14300.0
2006-12-01 13:00:00,46.16,46.16,46.0,46.01,21600.0,30.2191,30.2191,30.1143,30.1209,21600.0
2006-12-01 13:10:00,46.01,46.15,46.01,46.12,18100.0,30.1209,30.2125,30.1209,30.1929,18100.0
2006-12-01 13:20:00,46.12,46.14,46.09,46.11,22000.0,30.1929,30.206,30.1733,30.1864,22000.0
2006-12-01 13:30:00,46.11,46.12,46.06,46.08,23400.0,30.1864,30.1929,30.1536,30.1667,23400.0
2006-12-01 13:40:00,46.08,46.12,46.07,46.1,24200.0,30.1667,30.1929,30.1602,30.1798,24200.0
2006-12-01 13:50:00,46.1,46.16,46.04,46.16,35500.0,30.1798,30.2191,30.1405,30.2191,35500.0
2006-12-01 14:00:00,46.16,46.2,46.05,46.13,39600.0,30.2191,30.2453,30.1471,30.1994,39600.0
2006-12-01 14:10:00,46.14,46.18,46.09,46.09,22800.0,30.206,30.2322,30.1733,30.1733,22800.0
2006-12-01 14:20:00,46.09,46.16,46.07,46.09,33000.0,30.1733,30.2191,30.1602,30.1733,33000.0
2006-12-01 14:30:00,46.09,46.1,46.01,46.02,44300.0,30.1733,30.1798,30.1209,30.1274,44300.0
2006-12-01 14:40:00,46.02,46.07,45.99,46.07,27300.0,30.1274,30.1602,30.1078,30.1602,27300.0
2006-12-01 14:50:00,46.07,46.11,46.06,46.11,24600.0,30.1602,30.1864,30.1536,30.1864,24600.0
2006-12-01 15:00:00,46.11,46.17,46.11,46.17,33500.0,30.1864,30.2256,30.1864,30.2256,33500.0
2006-12-01 15:10:00,46.17,46.19,46.15,46.16,30600.0,30.2256,30.2387,30.2125,30.2191,30600.0
2006-12-01 15:20:00,46.16,46.17,46.12,46.16,31700.0,30.2191,30.2256,30.1929,30.2191,31700.0
2006-12-01 15:30:00,46.16,46.2,46.15,46.18,43500.0,30.2191,30.2453,30.2125,30.2322,43500.0
2006-12-01 15:40:00,46.19,46.31,46.18,46.31,44800.0,30.2387,30.3173,30.2322,30.3173,44800.0
2006-12-01 15:50:00,46.32,46.39,46.31,46.37,74000.0,30.3238,30.3697,30.3173,30.3566,74000.0
2006-12-04 09:30:00,46.53,46.78,46.42,46.78,54300.0,30.4613,30.625,30.3893,30.625,54300.0
2006-12-04 09:40:00,46.8,46.84,46.62,46.69,12200.0,30.6381,30.6643,30.5202,30.5661,12200.0
2006-12-04 09:50:00,46.69,46.75,46.65,46.71,18000.0,30.5661,30.6053,30.5399,30.5791,18000.0
2006-12-04 10:00:00,46.7,46.79,46.7,46.73,21500.0,30.5726,30.6315,30.5726,30.5922,21500.0
2006-12-04 10:10:00,46.74,46.74,46.69,46.73,5400.0,30.5988,30.5988,30.5661,30.5922,5400.0
2006-12-04 10:20:00,46.74,46.75,46.72,46.72,8800.0,30.5988,30.6053,30.5857,30.5857,8800.0
2006-12-04 10:30:00,46.73,46.74,46.71,46.72,12600.0,30.5922,30.5988,30.5791,30.5857,12600.0
2006-12-04 10:40:00,46.73,46.73,46.71,46.71,2400.0,30.5922,30.5922,30.5791,30.5791,2400.0
2006-12-04 10:50:00,46.72,46.75,46.71,46.71,8400.0,30.5857,30.6053,30.5791,30.5791,8400.0
2006-12-04 11:00:00,46.72,46.75,46.67,46.7,48600.0,30.5857,30.6053,30.553,30.5726,48600.0
2006-12-04 11:10:00,46.71,46.74,46.68,46.68,27700.0,30.5791,30.5988,30.5595,30.5595,27700.0
2006-12-04 11:20:00,46.67,46.7,46.65,46.66,18000.0,30.553,30.5726,30.5399,30.5464,18000.0
2006-12-04 11:30:00,46.67,46.7,46.63,46.65,19400.0,30.553,30.5726,30.5268,30.5399,19400.0
2006-12-04 11:40:00,46.65,46.66,46.62,46.63,11900.0,30.5399,30.5464,30.5202,30.5268,11900.0
2006-12-04 11:50:00,46.63,46.68,46.63,46.67,12400.0,30.5268,30.5595,30.5268,30.553,12400.0
2006-12-04 12:00:00,46.67,46.69,46.63,46.63,16200.0,30.553,30.5661,30.5268,30.5268,16200.0
2006-12-04 12:10:00,46.63,46.64,46.63,46.64,7300.0,30.5268,30.5333,30.5268,30.5333,7300.0
2006-12-04 12:20:00,46.64,46.65,46.58,46.58,19900.0,30.5333,30.5399,30.494,30.494,19900.0
2006-12-04 12:30:00,46.58,46.65,46.58,46.61,14000.0,30.494,30.5399,30.494,30.5137,14000.0
2006-12-04 12:40:00,46.61,46.65,46.59,46.64,8300.0,30.5137,30.5399,30.5006,30.5333,8300.0
2006-12-04 12:50:00,46.64,46.65,46.62,46.63,14200.0,30.5333,30.5399,30.5202,30.5268,14200.0
2006-12-04 13:00:00,46.63,46.7,46.62,46.67,15400.0,30.5268,30.5726,30.5202,30.553,15400.0
2006-12-04 13:10:00,46.67,46.68,46.63,46.66,7700.0,30.553,30.5595,30.5268,30.5464,7700.0
2006-12-04 13:20:00,46.67,46.68,46.63,46.68,20500.0,30.553,30.5595,30.5268,30.5595,20500.0
2006-12-04 13:30:00,46.69,46.75,46.68,46.7,17200.0,30.5661,30.6053,30.5595,30.5726,17200.0
2006-12-04 13:40:00,46.71,46.75,46.71,46.75,19400.0,30.5791,30.6053,30.5791,30.6053,19400.0
2006-12-04 13:50:00,46.75,46.75,46.69,46.72,16600.0,30.6053,30.6053,30.5661,30.5857,16600.0
2006-12-04 14:00:00,46.74,46.74,46.7,46.73,14800.0,30.5988,30.5988,30.5726,30.5922,14800.0
2006-12-04 14:10:00,46.71,46.73,46.69,46.69,15200.0,30.5791,30.5922,30.5661,30.5661,15200.0
2006-12-04 14:20:00,46.69,46.71,46.69,46.71,22800.0,30.5661,30.5791,30.5661,30.5791,22800.0
2006-12-04 14:30:00,46.7,46.72,46.66,46.7,27000.0,30.5726,30.5857,30.5464,30.5726,27000.0
2006-12-04 14:40:00,46.68,46.71,46.67,46.69,16800.0,30.5595,30.5791,30.553,30.5661,16800.0
2006-12-04 14:50:00,46.7,46.78,46.68,46.78,22400.0,30.5726,30.625,30.5595,30.625,22400.0
2006-12-04 15:00:00,46.78,46.8,46.68,46.69,33700.0,30.625,30.6381,30.5595,30.5661,33700.0
2006-12-04 15:10:00,46.68,46.73,46.66,46.69,38800.0,30.5595,30.5922,30.5464,30.5661,38800.0
2006-12-04 15:20:00,46.67,46.72,46.67,46.7,17500.0,30.553,30.5857,30.553,30.5726,17500.0
2006-12-04 15:30:00,46.7,46.72,46.66,46.71,25400.0,30.5726,30.5857,30.5464,30.5791,25400.0
2006-12-04 15:40:00,46.7,46.75,46.7,46.71,32900.0,30.5726,30.6053,30.5726,30.5791,32900.0
2006-12-04 15:50:00,46.71,46.77,46.68,46.74,39300.0,30.5791,30.6184,30.5595,30.5988,39300.0
2006-12-05 09:30:00,46.71,46.76,46.68,46.7,48600.0,30.5791,30.6119,30.5595,30.5726,48600.0
2006-12-05 09:40:00,46.7,46.72,46.64,46.66,34500.0,30.5726,30.5857,30.5333,30.5464,34500.0
2006-12-05 09:50:00,46.64,46.68,46.6,46.64,21500.0,30.5333,30.5595,30.5071,30.5333,21500.0
2006-12-05 10:00:00,46.65,46.76,46.64,46.7,37700.0,30.5399,30.6119,30.5333,30.5726,37700.0
2006-12-05 10:10:00,46.71,46.72,46.67,46.7,24700.0,30.5791,30.5857,30.553,30.5726,24700.0
2006-12-05 10:20:00,46.7,46.72,46.66,46.67,26700.0,30.5726,30.5857,30.5464,30.553,26700.0
2006-12-05 10:30:00,46.67,46.76,46.67,46.76,30400.0,30.553,30.6119,30.553,30.6119,30400.0
2006-12-05 10:40:00,46.76,46.94,46.76,46.94,32200.0,30.6119,30.7297,30.6119,30.7297,32200.0
2006-12-05 10:50:00,46.92,46.95,46.87,46.89,19500.0,30.7166,30.7363,30.6839,30.697,19500.0
2006-12-05 11:00:00,46.89,46.97,46.88,46.92,28400.0,30.697,30.7494,30.6904,30.7166,28400.0
2006-12-05 11:10:00,46.92,46.97,46.88,46.97,35500.0,30.7166,30.7494,30.6904,30.7494,35500.0
2006-12-05 11:20:00,46.97,47.0,46.96,46.98,20700.0,30.7494,30.769,30.7428,30.7559,20700.0
2006-12-05 11:30:00,46.99,47.0,46.94,46.95,23200.0,30.7625,30.769,30.7297,30.7363,23200.0
2006-12-05 11:40:00,46.95,46.95,46.9,46.9,19100.0,30.7363,30.7363,30.7035,30.7035,19100.0
2006-12-05 11:50:00,46.9,46.9,46.78,46.78,26100.0,30.7035,30.7035,30.625,30.625,26100.0
2006-12-05 12:00:00,46.78,46.78,46.72,46.72,35800.0,30.625,30.625,30.5857,30.5857,35800.0
2006-12-05 12:10:00,46.72,46.74,46.71,46.71,28400.0,30.5857,30.5988,30.5791,30.5791,28400.0
2006-12-05 12:20:00,46.72,46.72,46.67,46.67,20300.0,30.5857,30.5857,30.553,30.553,20300.0
2006-12-05 12:30:00,46.67,46.69,46.66,46.68,30700.0,30.553,30.5661,30.5464,30.5595,30700.0
2006-12-05 12:40:00,46.68,46.69,46.61,46.61,20600.0,30.5595,30.5661,30.5137,30.5137,20600.0
2006-12-05 12:50:00,46.61,46.64,46.6,46.64,19500.0,30.5137,30.5333,30.5071,30.5333,19500.0
2006-12-05 13:00:00,46.64,46.65,46.61,46.64,16600.0,30.5333,30.5399,30.5137,30.5333,16600.0
2006-12-05 13:10:00,46.64,46.65,46.63,46.64,8500.0,30.5333,30.5399,30.5268,30.5333,8500.0
2006-12-05 13:20:00,46.64,46.64,46.59,46.6,15900.0,30.5333,30.5333,30.5006,30.5071,15900.0
2006-12-05 13:30:00,46.6,46.63,46.59,46.61,13100.0,30.5071,30.5268,30.5006,30.5137,13100.0
2006-12-05 13:40:00,46.6,46.64,46.6,46.64,9800.0,30.5071,30.5333,30.5071,30.5333,9800.0
2006-12-05 13:50:00,46.64,46.64,46.6,46.63,14300.0,30.5333,30.5333,30.5071,30.5268,14300.0
2006-12-05 14:00:00,46.63,46.65,46.62,46.64,15200.0,30.5268,30.5399,30.5202,30.5333,15200.0
2006-12-05 14:10:00,46.66,46.67,46.64,46.66,18300.0,30.5464,30.553,30.5333,30.5464,18300.0
2006-12-05 14:20:00,46.67,46.69,46.64,46.68,24700.0,30.553,30.5661,30.5333,30.5595,24700.0
2006-12-05 14:30:00,46.67,46.68,46.59,46.6,22900.0,30.553,30.5595,30.5006,30.5071,22900.0
2006-12-05 14:40:00,46.61,46.64,46.6,46.62,25600.0,30.5137,30.5333,30.5071,30.5202,25600.0
2006-12-05 14:50:00,46.63,46.65,46.62,46.62,27100.0,30.5268,30.5399,30.5202,30.5202,27100.0
2006-12-05 15:00:00,46.63,46.65,46.55,46.59,38400.0,30.5268,30.5399,30.4744,30.5006,38400.0
2006-12-05 15:10:00,46.59,46.61,46.53,46.54,29800.0,30.5006,30.5137,30.4613,30.4679,29800.0
2006-12-05 15:20:00,46.54,46.57,46.51,46.53,24400.0,30.4679,30.4875,30.4482,30.4613,24400.0
2006-12-05 15:30:00,46.53,46.57,46.5,46.57,35000.0,30.4613,30.4875,30.4417,30.4875,35000.0
2006-12-05 15:40:00,46.57,46.61,46.55,46.61,43300.0,30.4875,30.5137,30.4744,30.5137,43300.0
2006-12-05 15:50:00,46.61,46.67,46.59,46.64,48900.0,30.5137,30.553,30.5006,30.5333,48900.0
2006-12-06 09:30:00,46.87,46.88,46.74,46.76,52000.0,30.6839,30.6904,30.5988,30.6119,52000.0
2006-12-06 09:40:00,46.75,46.87,46.73,46.84,23800.0,30.6053,30.6839,30.5922,30.6643,23800.0
2006-12-06 09:50:00,46.85,46.85,46.67,46.72,42300.0,30.6708,30.6708,30.553,30.5857,42300.0
2006-12-06 10:00:00,46.71,46.78,46.68,46.76,25000.0,30.5791,30.625,30.5595,30.6119,25000.0
2006-12-06 10:10:00,46.76,46.77,46.68,46.68,17400.0,30.6119,30.6184,30.5595,30.5595,17400.0
2006-12-06 10:20:00,46.68,46.71,46.67,46.67,16800.0,30.5595,30.5791,30.553,30.553,16800.0
2006-12-06 10:30:00,46.68,46.78,46.66,46.72,30800.0,30.5595,30.625,30.5464,30.5857,30800.0
2006-12-06 10:40:00,46.73,46.78,46.69,46.73,26500.0,30.5922,30.625,30.5661,30.5922,26500.0
2006-12-06 10:50:00,46.74,46.74,46.69,46.7,17600.0,30.5988,30.5988,30.5661,30.5726,17600.0
2006-12-06 11:00:00,46.7,46.71,46.68,46.69,25600.0,30.5726,30.5791,30.5595,30.5661,25600.0
2006-12-06 11:10:00,46.69,46.71,46.6,46.63,34600.0,30.5661,30.5791,30.5071,30.5268,34600.0
2006-12-06 11:20:00,46.65,46.66,46.61,46.61,15500.0,30.5399,30.5464,30.5137,30.5137,15500.0
2006-12-06 11:30:00,46.6,46.61,46.58,46.58,12500.0,30.5071,30.5137,30.494,30.494,12500.0
2006-12-06 11:40:00,46.58,46.61,46.57,46.61,16400.0,30.494,30.5137,30.4875,30.5137,16400.0
2006-12-06 11:50:00,46.59,46.61,46.58,46.58,17300.0,30.5006,30.5137,30.494,30.494,17300.0
2006-12-06 12:00:00,46.58,46.6,46.57,46.57,14400.0,30.494,30.5071,30.4875,30.4875,14400.0
2006-12-06 12:10:00,46.57,46.58,46.55,46.57,11600.0,30.4875,30.494,30.4744,30.4875,11600.0
2006-12-06 12:20:00,46.56,46.57,46.54,46.55,15700.0,30.481,30.4875,30.4679,30.4744,15700.0
2006-12-06 12:30:00,46.55,46.55,46.52,46.52,17100.0,30.4744,30.4744,30.4548,30.4548,17100.0
2006-12-06 12:40:00,46.51,46.53,46.51,46.52,9900.0,30.4482,30.4613,30.4482,30.4548,9900.0
2006-12-06 12:50:00,46.53,46.55,46.52,46.52,21700.0,30.4613,30.4744,30.4548,30.4548,21700.0
2006-12-06 13:00:00,46.52,46.55,46.5,46.51,46600.0,30.4548,30.4744,30.4417,30.4482,46600.0
2006-12-06 13:10:00,46.52,46.52,46.48,46.49,16500.0,30.4548,30.4548,30.4286,30.4351,16500.0
2006-12-06 13:20:00,46.5,46.5,46.47,46.5,10000.0,30.4417,30.4417,30.422,30.4417,10000.0
2006-12-06 13:30:00,46.5,46.52,46.47,46.47,14100.0,30.4417,30.4548,30.422,30.422,14100.0
2006-12-06 13:40:00,46.47,46.48,46.44,46.44,8600.0,30.422,30.4286,30.4024,30.4024,8600.0
2006-12-06 13:50:00,46.45,46.49,46.45,46.46,7500.0,30.4089,30.4351,30.4089,30.4155,7500.0
2006-12-06 14:00:00,46.47,46.49,46.47,46.48,12400.0,30.422,30.4351,30.422,30.4286,12400.0
2006-12-06 14:10:00,46.49,46.5,46.46,46.47,12000.0,30.4351,30.4417,30.4155,30.422,12000.0
2006-12-06 14:20:00,46.48,46.48,46.45,46.45,27000.0,30.4286,30.4286,30.4089,30.4089,27000.0
2006-12-06 14:30:00,46.45,46.48,46.42,46.45,17000.0,30.4089,30.4286,30.3893,30.4089,17000.0
2006-12-06 14:40:00,46.45,46.47,46.44,46.46,13200.0,30.4089,30.422,30.4024,30.4155,13200.0
2006-12-06 14:50:00,46.46,46.46,46.41,46.42,15600.0,30.4155,30.4155,30.3828,30.3893,15600.0
2006-12-06 15:00:00,46.42,46.43,46.36,46.42,18300.0,30.3893,30.3958,30.35,30.3893,18300.0
2006-12-06 15:10:00,46.42,46.42,46.38,46.39,26000.0,30.3893,30.3893,30.3631,30.3697,26000.0
2006-12-06 15:20:00,46.4,46.44,46.34,46.42,37600.0,30.3762,30.4024,30.3369,30.3893,37600.0
2006-12-06 15:30:00,46.41,46.45,46.39,46.44,38100.0,30.3828,30.4089,30.3697,30.4024,38100.0
2006-12-06 15:40:00,46.44,46.44,46.39,46.42,21700.0,30.4024,30.4024,30.3697,30.3893,21700.0
2006-12-06 15:50:00,46.41,46.47,46.39,46.4,32600.0,30.3828,30.422,30.3697,30.3762,32600.0
2006-12-07 09:30:00,46.58,46.71,46.54,46.71,27800.0,30.494,30.5791,30.4679,30.5791,27800.0
2006-12-07 09:40:00,46.69,46.72,46.64,46.7,10100.0,30.5661,30.5857,30.5333,30.5726,10100.0
2006-12-07 09:50:00,46.68,46.76,46.68,46.69,10500.0,30.5595,30.6119,30.5595,30.5661,10500.0
2006-12-07 10:00:00,46.67,46.7,46.62,46.66,10000.0,30.553,30.5726,30.5202,30.5464,10000.0
2006-12-07 10:10:00,46.66,46.68,46.62,46.66,12900.0,30.5464,30.5595,30.5202,30.5464,12900.0
2006-12-07 10:20:00,46.64,46.64,46.53,46.6,16200.0,30.5333,30.5333,30.4613,30.5071,16200.0
2006-12-07 10:30:00,46.59,46.63,46.57,46.63,4600.0,30.5006,30.5268,30.4875,30.5268,4600.0
2006-12-07 10:40:00,46.62,46.62,46.53,46.55,23000.0,30.5202,30.5202,30.4613,30.4744,23000.0
2006-12-07 10:50:00,46.55,46.6,46.52,46.59,11300.0,30.4744,30.5071,30.4548,30.5006,11300.0
2006-12-07 11:00:00,46.58,46.6,46.53,46.53,5300.0,30.494,30.5071,30.4613,30.4613,5300.0
2006-12-07 11:10:00,46.52,46.54,46.46,46.46,14800.0,30.4548,30.4679,30.4155,30.4155,14800.0
2006-12-07 11:20:00,46.46,46.46,46.38,46.4,15600.0,30.4155,30.4155,30.3631,30.3762,15600.0
2006-12-07 11:30:00,46.4,46.45,46.39,46.39,11500.0,30.3762,30.4089,30.3697,30.3697,11500.0
2006-12-07 11:40:00,46.39,46.44,46.38,46.43,10400.0,30.3697,30.4024,30.3631,30.3958,10400.0
2006-12-07 11:50:00,46.43,46.48,46.41,46.42,10600.0,30.3958,30.4286,30.3828,30.3893,10600.0
2006-12-07 12:00:00,46.42,46.43,46.35,46.36,5400.0,30.3893,30.3958,30.3435,30.35,5400.0
2006-12-07 12:10:00,46.37,46.42,46.35,46.41,8800.0,30.3566,30.3893,30.3435,30.3828,8800.0
2006-12-07 12:20:00,46.39,46.4,46.33,46.37,5600.0,30.3697,30.3762,30.3304,30.3566,5600.0
2006-12-07 12:30:00,46.34,46.37,46.32,46.35,5000.0,30.3369,30.3566,30.3238,30.3435,5000.0
2006-12-07 12:40:00,46.34,46.38,46.33,46.35,12700.0,30.3369,30.3631,30.3304,30.3435,12700.0
2006-12-07 12:50:00,46.35,46.37,46.35,46.37,3300.0,30.3435,30.3566,30.3435,30.3566,3300.0
2006-12-07 13:00:00,46.36,46.37,46.31,46.31,17900.0,30.35,30.3566,30.3173,30.3173,17900.0
2006-12-07 13:10:00,46.31,46.32,46.27,46.28,12000.0,30.3173,30.3238,30.2911,30.2976,12000.0
2006-12-07 13:20:00,46.28,46.32,46.25,46.3,19100.0,30.2976,30.3238,30.278,30.3107,19100.0
2006-12-07 13:30:00,46.29,46.3,46.24,46.24,14500.0,30.3042,30.3107,30.2715,30.2715,14500.0
2006-12-07 13:40:00,46.25,46.3,46.25,46.29,10500.0,30.278,30.3107,30.278,30.3042,10500.0
2006-12-07 13:50:00,46.29,46.29,46.26,46.28,4500.0,30.3042,30.3042,30.2846,30.2976,4500.0
2006-12-07 14:00:00,46.28,46.3,46.25,46.3,9900.0,30.2976,30.3107,30.278,30.3107,9900.0
2006-12-07 14:10:00,46.3,46.34,46.27,46.34,13500.0,30.3107,30.3369,30.2911,30.3369,13500.0
2006-12-07 14:20:00,46.34,46.34,46.23,46.29,16500.0,30.3369,30.3369,30.2649,30.3042,16500.0
2006-12-07 14:30:00,46.25,46.3,46.25,46.28,8400.0,30.278,30.3107,30.278,30.2976,8400.0
2006-12-07 14:40:00,46.28,46.37,46.26,46.37,38400.0,30.2976,30.3566,30.2846,30.3566,38400.0
2006-12-07 14:50:00,46.37,46.38,46.32,46.37,16900.0,30.3566,30.3631,30.3238,30.3566,16900.0
2006-12-07 15:00:00,46.37,46.4,46.28,46.28,50700.0,30.3566,30.3762,30.2976,30.2976,50700.0
2006-12-07 15:10:00,46.29,46.35,46.27,46.33,45700.0,30.3042,30.3435,30.2911,30.3304,45700.0
2006-12-07 15:20:00,46.34,46.37,46.3,46.35,37200.0,30.3369,30.3566,30.3107,30.3435,37200.0
2006-12-07 15:30:00,46.36,46.44,46.35,46.38,35400.0,30.35,30.4024,30.3435,30.3631,35400.0
2006-12-07 15:40:00,46.38,46.47,46.37,46.46,40000.0,30.3631,30.422,30.3566,30.4155,40000.0
2006-12-07 15:50:00,46.47,46.51,46.39,46.45,93600.0,30.422,30.4482,30.3697,30.4089,93600.0
2006-12-08 09:30:00,46.26,46.38,46.24,46.27,73300.0,30.2846,30.3631,30.2715,30.2911,73300.0
2006-12-08 09:40:00,46.33,46.34,46.13,46.18,102200.0,30.3304,30.3369,30.1994,30.2322,102200.0
2006-12-08 09:50:00,46.18,46.19,45.94,45.94,56100.0,30.2322,30.2387,30.0751,30.0751,56100.0
2006-12-08 10:00:00,45.94,45.97,45.71,45.71,80700.0,30.0751,30.0947,29.9245,29.9245,80700.0
2006-12-08 10:10:00,45.72,45.79,45.66,45.69,65000.0,29.931,29.9769,29.8918,29.9114,65000.0
2006-12-08 10:20:00,45.72,45.8,45.67,45.7,31700.0,29.931,29.9834,29.8983,29.9179,31700.0
2006-12-08 10:30:00,45.71,45.79,45.68,45.79,22400.0,29.9245,29.9769,29.9049,29.9769,22400.0
2006-12-08 10:40:00,45.8,45.94,45.79,45.94,12400.0,29.9834,30.0751,29.9769,30.0751,12400.0
2006-12-08 10:50:00,45.94,46.03,45.92,46.03,28700.0,30.0751,30.134,30.062,30.134,28700.0
2006-12-08 11:00:00,46.02,46.15,46.01,46.15,30700.0,30.1274,30.2125,30.1209,30.2125,30700.0
2006-12-08 11:10:00,46.15,46.21,46.09,46.12,54100.0,30.2125,30.2518,30.1733,30.1929,54100.0
2006-12-08 11:20:00,46.12,46.17,46.04,46.04,25400.0,30.1929,30.2256,30.1405,30.1405,25400.0
2006-12-08 11:30:00,46.06,46.06,45.91,45.92,67400.0,30.1536,30.1536,30.0554,30.062,67400.0
2006-12-08 11:40:00,45.91,46.0,45.9,45.99,38100.0,30.0554,30.1143,30.0489,30.1078,38100.0
2006-12-08 11:50:00,45.98,46.01,45.96,46.0,16500.0,30.1012,30.1209,30.0882,30.1143,16500.0
2006-12-08 12:00:00,46.0,46.05,45.99,46.01,19900.0,30.1143,30.1471,30.1078,30.1209,19900.0
2006-12-08 12:10:00,46.01,46.02,45.92,45.92,11300.0,30.1209,30.1274,30.062,30.062,11300.0
2006-12-08 12:20:00,45.93,45.98,45.92,45.97,11900.0,30.0685,30.1012,30.062,30.0947,11900.0
2006-12-08 12:30:00,45.97,45.98,45.9,45.91,34600.0,30.0947,30.1012,30.0489,30.0554,34600.0
2006-12-08 12:40:00,45.9,45.97,45.9,45.97,53500.0,30.0489,30.0947,30.0489,30.0947,53500.0
2006-12-08 12:50:00,45.97,46.02,45.96,46.0,18500.0,30.0947,30.1274,30.0882,30.1143,18500.0
2006-12-08 13:00:00,46.0,46.03,45.99,46.02,11300.0,30.1143,30.134,30.1078,30.1274,11300.0
2006-12-08 13:10:00,46.03,46.07,46.03,46.07,12500.0,30.134,30.1602,30.134,30.1602,12500.0
2006-12-08 13:20:00,46.07,46.07,46.01,46.03,16500.0,30.1602,30.1602,30.1209,30.134,16500.0
2006-12-08 13:30:00,46.03,46.07,46.03,46.06,11600.0,30.134,30.1602,30.134,30.1536,11600.0
2006-12-08 13:40:00,46.07,46.07,46.04,46.04,10400.0,30.1602,30.1602,30.1405,30.1405,10400.0
2006-12-08 13:50:00,46.03,46.03,46.01,46.01,13000.0,30.134,30.134,30.1209,30.1209,13000.0
2006-12-08 14:00:00,46.02,46.02,45.99,45.99,48600.0,30.1274,30.1274,30.1078,30.1078,48600.0
2006-12-08 14:10:00,46.0,46.01,45.93,45.93,16000.0,30.1143,30.1209,30.0685,30.0685,16000.0
2006-12-08 14:20:00,45.93,45.95,45.91,45.91,14100.0,30.0685,30.0816,30.0554,30.0554,14100.0
2006-12-08 14:30:00,45.92,45.93,45.88,45.9,20600.0,30.062,30.0685,30.0358,30.0489,20600.0
2006-12-08 14:40:00,45.9,45.95,45.88,45.92,58400.0,30.0489,30.0816,30.0358,30.062,58400.0
2006-12-08 14:50:00,45.92,45.99,45.91,45.92,26500.0,30.062,30.1078,30.0554,30.062,26500.0
2006-12-08 15:00:00,45.92,46.0,45.9,46.0,20100.0,30.062,30.1143,30.0489,30.1143,20100.0
2006-12-08 15:10:00,45.99,46.0,45.95,45.95,19600.0,30.1078,30.1143,30.0816,30.0816,19600.0
2006-12-08 15:20:00,45.95,45.96,45.88,45.92,92300.0,30.0816,30.0882,30.0358,30.062,92300.0
2006-12-08 15:30:00,45.92,45.92,45.88,45.91,33200.0,30.062,30.062,30.0358,30.0554,33200.0
2006-12-08 15:40:00,45.91,45.94,45.88,45.9,80900.0,30.0554,30.0751,30.0358,30.0489,80900.0
2006-12-08 15:50:00,45.89,45.94,45.88,45.93,84600.0,30.0423,30.0751,30.0358,30.0685,84600.0
2006-12-11 09:30:00,45.99,46.3,45.99,46.28,84900.0,30.1078,30.3107,30.1078,30.2976,84900.0
2006-12-11 09:40:00,46.29,46.3,46.18,46.25,31000.0,30.3042,30.3107,30.2322,30.278,31000.0
2006-12-11 09:50:00,46.25,46.31,46.24,46.29,55200.0,30.278,30.3173,30.2715,30.3042,55200.0
2006-12-11 10:00:00,46.29,46.34,46.27,46.28,70200.0,30.3042,30.3369,30.2911,30.2976,70200.0
2006-12-11 10:10:00,46.28,46.34,46.27,46.31,54600.0,30.2976,30.3369,30.2911,30.3173,54600.0
2006-12-11 10:20:00,46.31,46.38,46.31,46.38,26300.0,30.3173,30.3631,30.3173,30.3631,26300.0
2006-12-11 10:30:00,46.37,46.38,46.32,46.38,22200.0,30.3566,30.3631,30.3238,30.3631,22200.0
2006-12-11 10:40:00,46.37,46.39,46.36,46.37,15300.0,30.3566,30.3697,30.35,30.3566,15300.0
2006-12-11 10:50:00,46.37,46.39,46.37,46.39,29500.0,30.3566,30.3697,30.3566,30.3697,29500.0
2006-12-11 11:00:00,46.4,46.45,46.4,46.43,19800.0,30.3762,30.4089,30.3762,30.3958,19800.0
2006-12-11 11:10:00,46.43,46.44,46.43,46.44,15100.0,30.3958,30.4024,30.3958,30.4024,15100.0
2006-12-11 11:20:00,46.44,46.5,46.42,46.43,30900.0,30.4024,30.4417,30.3893,30.3958,30900.0
2006-12-11 11:30:00,46.43,46.46,46.43,46.45,15800.0,30.3958,30.4155,30.3958,30.4089,15800.0
2006-12-11 11:40:00,46.44,46.45,46.44,46.45,9700.0,30.4024,30.4089,30.4024,30.4089,9700.0
2006-12-11 11:50:00,46.45,46.45,46.41,46.42,19000.0,30.4089,30.4089,30.3828,30.3893,19000.0
2006-12-11 12:00:00,46.43,46.43,46.39,46.39,17000.0,30.3958,30.3958,30.3697,30.3697,17000.0
2006-12-11 12:10:00,46.4,46.41,46.38,46.4,30000.0,30.3762,30.3828,30.3631,30.3762,30000.0
2006-12-11 12:20:00,46.39,46.4,46.38,46.39,19600.0,30.3697,30.3762,30.3631,30.3697,19600.0
2006-12-11 12:30:00,46.39,46.39,46.37,46.38,14100.0,30.3697,30.3697,30.3566,30.3631,14100.0
2006-12-11 12:40:00,46.37,46.37,46.33,46.34,23600.0,30.3566,30.3566,30.3304,30.3369,23600.0
2006-12-11 12:50:00,46.34,46.35,46.34,46.35,12400.0,30.3369,30.3435,30.3369,30.3435,12400.0
2006-12-11 13:00:00,46.35,46.35,46.24,46.24,50100.0,30.3435,30.3435,30.2715,30.2715,50100.0
2006-12-11 13:10:00,46.25,46.27,46.24,46.26,44600.0,30.278,30.2911,30.2715,30.2846,44600.0
2006-12-11 13:20:00,46.27,46.28,46.26,46.28,12300.0,30.2911,30.2976,30.2846,30.2976,12300.0
2006-12-11 13:30:00,46.28,46.28,46.27,46.28,6900.0,30.2976,30.2976,30.2911,30.2976,6900.0
2006-12-11 13:40:00,46.28,46.3,46.26,46.3,30600.0,30.2976,30.3107,30.2846,30.3107,30600.0
2006-12-11 13:50:00,46.3,46.3,46.27,46.28,13700.0,30.3107,30.3107,30.2911,30.2976,13700.0
2006-12-11 14:00:00,46.27,46.28,46.25,46.25,25300.0,30.2911,30.2976,30.278,30.278,25300.0
2006-12-11 14:10:00,46.26,46.27,46.24,46.26,29800.0,30.2846,30.2911,30.2715,30.2846,29800.0
2006-12-11 14:20:00,46.26,46.27,46.23,46.24,34200.0,30.2846,30.2911,30.2649,30.2715,34200.0
2006-12-11 14:30:00,46.23,46.26,46.23,46.24,23900.0,30.2649,30.2846,30.2649,30.2715,23900.0
2006-12-11 14:40:00,46.24,46.27,46.24,46.25,24800.0,30.2715,30.2911,30.2715,30.278,24800.0
2006-12-11 14:50:00,46.25,46.28,46.24,46.27,24200.0,30.278,30.2976,30.2715,30.2911,24200.0
2006-12-11 15:00:00,46.27,46.3,46.27,46.29,18400.0,30.2911,30.3107,30.2911,30.3042,18400.0
2006-12-11 15:10:00,46.29,46.34,46.28,46.32,28000.0,30.3042,30.3369,30.2976,30.3238,28000.0
2006-12-11 15:20:00,46.32,46.33,46.29,46.33,24900.0,30.3238,30.3304,30.3042,30.3304,24900.0
2006-12-11 15:30:00,46.33,46.36,46.32,46.36,26300.0,30.3304,30.35,30.3238,30.35,26300.0
2006-12-11 15:40:00,46.35,46.36,46.33,46.35,34400.0,30.3435,30.35,30.3304,30.3435,34400.0
2006-12-11 15:50:00,46.35,46.37,46.32,46.33,51800.0,30.3435,30.3566,30.3238,30.3304,51800.0
2006-12-12 09:30:00,46.35,46.53,46.32,46.48,57700.0,30.3435,30.4613,30.3238,30.4286,57700.0
2006-12-12 09:40:00,46.48,46.51,46.45,46.45,30100.0,30.4286,30.4482,30.4089,30.4089,30100.0
2006-12-12 09:50:00,46.45,46.45,46.36,46.4,35600.0,30.4089,30.4089,30.35,30.3762,35600.0
2006-12-12 10:00:00,46.39,46.5,46.39,46.49,31300.0,30.3697,30.4417,30.3697,30.4351,31300.0
2006-12-12 10:10:00,46.5,46.58,46.47,46.52,44800.0,30.4417,30.494,30.422,30.4548,44800.0
2006-12-12 10:20:00,46.52,46.52,46.48,46.5,24500.0,30.4548,30.4548,30.4286,30.4417,24500.0
2006-12-12 10:30:00,46.5,46.55,46.47,46.55,22800.0,30.4417,30.4744,30.422,30.4744,22800.0
2006-12-12 10:40:00,46.55,46.55,46.44,46.45,40600.0,30.4744,30.4744,30.4024,30.4089,40600.0
2006-12-12 10:50:00,46.44,46.46,46.42,46.42,26100.0,30.4024,30.4155,30.3893,30.3893,26100.0
2006-12-12 11:00:00,46.42,46.5,46.42,46.47,46900.0,30.3893,30.4417,30.3893,30.422,46900.0
2006-12-12 11:10:00,46.48,46.57,46.48,46.55,9600.0,30.4286,30.4875,30.4286,30.4744,9600.0
2006-12-12 11:20:00,46.54,46.56,46.54,46.54,10900.0,30.4679,30.481,30.4679,30.4679,10900.0
2006-12-12 11:30:00,46.56,46.56,46.49,46.5,28100.0,30.481,30.481,30.4351,30.4417,28100.0
2006-12-12 11:40:00,46.49,46.55,46.47,46.55,17800.0,30.4351,30.4744,30.422,30.4744,17800.0
2006-12-12 11:50:00,46.55,46.57,46.55,46.56,14300.0,30.4744,30.4875,30.4744,30.481,14300.0
2006-12-12 12:00:00,46.56,46.58,46.53,46.53,19300.0,30.481,30.494,30.4613,30.4613,19300.0
2006-12-12 12:10:00,46.52,46.55,46.45,46.49,53700.0,30.4548,30.4744,30.4089,30.4351,53700.0
2006-12-12 12:20:00,46.49,46.51,46.4,46.44,42000.0,30.4351,30.4482,30.3762,30.4024,42000.0
2006-12-12 12:30:00,46.45,46.48,46.43,46.47,47700.0,30.4089,30.4286,30.3958,30.422,47700.0
2006-12-12 12:40:00,46.47,46.48,46.44,46.45,19000.0,30.422,30.4286,30.4024,30.4089,19000.0
2006-12-12 12:50:00,46.46,46.51,46.46,46.51,27600.0,30.4155,30.4482,30.4155,30.4482,27600.0
2006-12-12 13:00:00,46.52,46.57,46.52,46.55,21500.0,30.4548,30.4875,30.4548,30.4744,21500.0
2006-12-12 13:10:00,46.56,46.6,46.54,46.59,18500.0,30.481,30.5071,30.4679,30.5006,18500.0
2006-12-12 13:20:00,46.59,46.65,46.57,46.64,20600.0,30.5006,30.5399,30.4875,30.5333,20600.0
2006-12-12 13:30:00,46.65,46.68,46.62,46.62,19600.0,30.5399,30.5595,30.5202,30.5202,19600.0
2006-12-12 13:40:00,46.63,46.68,46.63,46.68,7500.0,30.5268,30.5595,30.5268,30.5595,7500.0
2006-12-12 13:50:00,46.69,46.69,46.67,46.69,7700.0,30.5661,30.5661,30.553,30.5661,7700.0
2006-12-12 14:00:00,46.69,46.72,46.68,46.7,18400.0,30.5661,30.5857,30.5595,30.5726,18400.0
2006-12-12 14:10:00,46.69,46.8,46.64,46.76,61700.0,30.5661,30.6381,30.5333,30.6119,61700.0
2006-12-12 14:20:00,46.75,46.86,46.72,46.85,37900.0,30.6053,30.6773,30.5857,30.6708,37900.0
2006-12-12 14:30:00,46.87,46.88,46.75,46.76,33400.0,30.6839,30.6904,30.6053,30.6119,33400.0
2006-12-12 14:40:00,46.76,46.83,46.73,46.74,47600.0,30.6119,30.6577,30.5922,30.5988,47600.0
2006-12-12 14:50:00,46.76,46.82,46.74,46.81,41300.0,30.6119,30.6512,30.5988,30.6446,41300.0
2006-12-12 15:00:00,46.81,46.87,46.8,46.8,59600.0,30.6446,30.6839,30.6381,30.6381,59600.0
2006-12-12 15:10:00,46.8,46.85,46.77,46.78,38000.0,30.6381,30.6708,30.6184,30.625,38000.0
2006-12-12 15:20:00,46.78,46.89,46.78,46.85,38800.0,30.625,30.697,30.625,30.6708,38800.0
2006-12-12 15:30:00,46.85,46.99,46.85,46.99,61100.0,30.6708,30.7625,30.6708,30.7625,61100.0
2006-12-12 15:40:00,46.97,47.0,46.9,47.0,63900.0,30.7494,30.769,30.7035,30.769,63900.0
2006-12-12 15:50:00,47.0,47.02,46.91,46.92,72800.0,30.769,30.7821,30.7101,30.7166,72800.0
2006-12-13 09:30:00,46.88,46.95,46.8,46.88,63900.0,30.6904,30.7363,30.6381,30.6904,63900.0
2006-12-13 09:40:00,46.84,46.92,46.84,46.9,40200.0,30.6643,30.7166,30.6643,30.7035,40200.0
2006-12-13 09:50:00,46.88,46.94,46.86,46.89,31000.0,30.6904,30.7297,30.6773,30.697,31000.0
2006-12-13 10:00:00,46.9,46.9,46.85,46.85,28900.0,30.7035,30.7035,30.6708,30.6708,28900.0
2006-12-13 10:10:00,46.84,46.86,46.8,46.81,37200.0,30.6643,30.6773,30.6381,30.6446,37200.0
2006-12-13 10:20:00,46.8,46.82,46.78,46.79,35200.0,30.6381,30.6512,30.625,30.6315,35200.0
2006-12-13 10:30:00,46.8,46.8,46.67,46.77,34000.0,30.6381,30.6381,30.553,30.6184,34000.0
2006-12-13 10:40:00,46.78,46.81,46.72,46.74,25100.0,30.625,30.6446,30.5857,30.5988,25100.0
2006-12-13 10:50:00,46.73,46.82,46.71,46.82,16100.0,30.5922,30.6512,30.5791,30.6512,16100.0
2006-12-13 11:00:00,46.83,46.88,46.82,46.87,24900.0,30.6577,30.6904,30.6512,30.6839,24900.0
2006-12-13 11:10:00,46.88,46.9,46.84,46.89,19100.0,30.6904,30.7035,30.6643,30.697,19100.0
2006-12-13 11:20:00,46.89,46.92,46.89,46.92,15300.0,30.697,30.7166,30.697,30.7166,15300.0
2006-12-13 11:30:00,46.92,46.94,46.91,46.94,16400.0,30.7166,30.7297,30.7101,30.7297,16400.0
2006-12-13 11:40:00,46.95,47.0,46.95,46.98,33400.0,30.7363,30.769,30.7363,30.7559,33400.0
2006-12-13 11:50:00,46.98,47.0,46.94,46.99,25400.0,30.7559,30.769,30.7297,30.7625,25400.0
2006-12-13 12:00:00,47.0,47.01,46.96,46.99,17900.0,30.769,30.7755,30.7428,30.7625,17900.0
2006-12-13 12:10:00,46.99,47.0,46.98,47.0,7400.0,30.7625,30.769,30.7559,30.769,7400.0
2006-12-13 12:20:00,47.0,47.01,46.95,46.98,19600.0,30.769,30.7755,30.7363,30.7559,19600.0
2006-12-13 12:30:00,46.98,46.99,46.95,46.96,13400.0,30.7559,30.7625,30.7363,30.7428,13400.0
2006-12-13 12:40:00,46.95,46.96,46.95,46.96,3600.0,30.7363,30.7428,30.7363,30.7428,3600.0
2006-12-13 12:50:00,46.96,47.02,46.95,47.0,76000.0,30.7428,30.7821,30.7363,30.769,76000.0
2006-12-13 13:00:00,47.01,47.02,46.99,47.02,14300.0,30.7755,30.7821,30.7625,30.7821,14300.0
2006-12-13 13:10:00,47.02,47.07,47.02,47.07,21500.0,30.7821,30.8148,30.7821,30.8148,21500.0
2006-12-13 13:20:00,47.08,47.12,47.01,47.02,49200.0,30.8214,30.8476,30.7755,30.7821,49200.0
2006-12-13 13:30:00,47.02,47.07,47.0,47.06,66100.0,30.7821,30.8148,30.769,30.8083,66100.0
2006-12-13 13:40:00,47.04,47.06,47.01,47.03,32800.0,30.7952,30.8083,30.7755,30.7886,32800.0
2006-12-13 13:50:00,47.02,47.06,46.99,47.05,53000.0,30.7821,30.8083,30.7625,30.8017,53000.0
2006-12-13 14:00:00,47.05,47.08,47.03,47.05,13900.0,30.8017,30.8214,30.7886,30.8017,13900.0
2006-12-13 14:10:00,47.04,47.06,47.02,47.03,18000.0,30.7952,30.8083,30.7821,30.7886,18000.0
2006-12-13 14:20:00,47.03,47.04,47.02,47.04,19200.0,30.7886,30.7952,30.7821,30.7952,19200.0
2006-12-13 14:30:00,47.03,47.04,47.01,47.04,25700.0,30.7886,30.7952,30.7755,30.7952,25700.0
2006-12-13 14:40:00,47.02,47.04,47.02,47.03,9300.0,30.7821,30.7952,30.7821,30.7886,9300.0
2006-12-13 14:50:00,47.03,47.04,47.02,47.03,16200.0,30.7886,30.7952,30.7821,30.7886,16200.0
2006-12-13 15:00:00,47.03,47.05,47.01,47.01,17700.0,30.7886,30.8017,30.7755,30.7755,17700.0
2006-12-13 15:10:00,47.01,47.02,46.98,47.0,25100.0,30.7755,30.7821,30.7559,30.769,25100.0
2006-12-13 15:20:00,47.0,47.0,46.96,46.99,17300.0,30.769,30.769,30.7428,30.7625,17300.0
2006-12-13 15:30:00,46.99,47.09,46.98,47.09,41000.0,30.7625,30.8279,30.7559,30.8279,41000.0
2006-12-13 15:40:00,47.09,47.1,47.05,47.05,53600.0,30.8279,30.8345,30.8017,30.8017,53600.0
2006-12-13 15:50:00,47.05,47.07,47.0,47.04,121800.0,30.8017,30.8148,30.769,30.7952,121800.0
2006-12-14 09:30:00,47.01,47.1,46.91,47.08,33100.0,30.7755,30.8345,30.7101,30.8214,33100.0
2006-12-14 09:40:00,47.11,47.19,47.07,47.16,49000.0,30.841,30.8934,30.8148,30.8737,49000.0
2006-12-14 09:50:00,47.18,47.43,47.16,47.31,87800.0,30.8868,31.0505,30.8737,30.9719,87800.0
2006-12-14 10:00:00,47.32,47.46,47.32,47.36,38000.0,30.9785,31.0701,30.9785,31.0047,38000.0
2006-12-14 10:10:00,47.36,47.36,47.2,47.27,15600.0,31.0047,31.0047,30.8999,30.9458,15600.0
2006-12-14 10:20:00,47.26,47.34,47.23,47.3,33200.0,30.9392,30.9916,30.9196,30.9654,33200.0
2006-12-14 10:30:00,47.3,47.32,47.24,47.32,42300.0,30.9654,30.9785,30.9261,30.9785,42300.0
2006-12-14 10:40:00,47.3,47.3,47.22,47.24,42500.0,30.9654,30.9654,30.913,30.9261,42500.0
2006-12-14 10:50:00,47.23,47.23,47.17,47.19,29600.0,30.9196,30.9196,30.8803,30.8934,29600.0
2006-12-14 11:00:00,47.2,47.23,47.19,47.19,31500.0,30.8999,30.9196,30.8934,30.8934,31500.0
2006-12-14 11:10:00,47.19,47.22,47.18,47.18,16100.0,30.8934,30.913,30.8868,30.8868,16100.0
2006-12-14 11:20:00,47.19,47.19,47.15,47.18,24400.0,30.8934,30.8934,30.8672,30.8868,24400.0
2006-12-14 11:30:00,47.19,47.2,47.16,47.16,20800.0,30.8934,30.8999,30.8737,30.8737,20800.0
2006-12-14 11:40:00,47.16,47.16,46.99,47.01,50900.0,30.8737,30.8737,30.7625,30.7755,50900.0
2006-12-14 11:50:00,47.01,47.09,46.98,47.07,32300.0,30.7755,30.8279,30.7559,30.8148,32300.0
2006-12-14 12:00:00,47.08,47.09,47.03,47.03,49900.0,30.8214,30.8279,30.7886,30.7886,49900.0
2006-12-14 12:10:00,47.03,47.04,46.99,47.0,29200.0,30.7886,30.7952,30.7625,30.769,29200.0
2006-12-14 12:20:00,46.99,47.0,46.95,46.97,26900.0,30.7625,30.769,30.7363,30.7494,26900.0
2006-12-14 12:30:00,46.95,47.06,46.95,47.06,49900.0,30.7363,30.8083,30.7363,30.8083,49900.0
2006-12-14 12:40:00,47.06,47.07,47.05,47.06,17300.0,30.8083,30.8148,30.8017,30.8083,17300.0
2006-12-14 12:50:00,47.07,47.09,47.04,47.07,23700.0,30.8148,30.8279,30.7952,30.8148,23700.0
2006-12-14 13:00:00,47.07,47.09,47.04,47.08,16800.0,30.8148,30.8279,30.7952,30.8214,16800.0
2006-12-14 13:10:00,47.09,47.14,47.09,47.1,19100.0,30.8279,30.8607,30.8279,30.8345,19100.0
2006-12-14 13:20:00,47.11,47.19,47.11,47.13,29500.0,30.841,30.8934,30.841,30.8541,29500.0
2006-12-14 13:30:00,47.14,47.18,47.11,47.14,25500.0,30.8607,30.8868,30.841,30.8607,25500.0
2006-12-14 13:40:00,47.14,47.14,47.11,47.14,8800.0,30.8607,30.8607,30.841,30.8607,8800.0
2006-12-14 13:50:00,47.13,47.15,47.12,47.12,21100.0,30.8541,30.8672,30.8476,30.8476,21100.0
2006-12-14 14:00:00,47.12,47.17,47.11,47.16,27000.0,30.8476,30.8803,30.841,30.8737,27000.0
2006-12-14 14:10:00,47.17,47.19,47.16,47.16,14300.0,30.8803,30.8934,30.8737,30.8737,14300.0
2006-12-14 14:20:00,47.16,47.19,47.16,47.17,12500.0,30.8737,30.8934,30.8737,30.8803,12500.0
2006-12-14 14:30:00,47.16,47.2,47.14,47.15,31300.0,30.8737,30.8999,30.8607,30.8672,31300.0
2006-12-14 14:40:00,47.16,47.17,47.1,47.13,54600.0,30.8737,30.8803,30.8345,30.8541,54600.0
2006-12-14 14:50:00,47.14,47.19,47.12,47.13,44800.0,30.8607,30.8934,30.8476,30.8541,44800.0
2006-12-14 15:00:00,47.13,47.13,47.08,47.08,40400.0,30.8541,30.8541,30.8214,30.8214,40400.0
2006-12-14 15:10:00,47.09,47.1,47.07,47.09,19500.0,30.8279,30.8345,30.8148,30.8279,19500.0
2006-12-14 15:20:00,47.09,47.18,47.09,47.18,34900.0,30.8279,30.8868,30.8279,30.8868,34900.0
2006-12-14 15:30:00,47.18,47.21,47.17,47.21,28600.0,30.8868,30.9065,30.8803,30.9065,28600.0
2006-12-14 15:40:00,47.21,47.22,47.15,47.15,39400.0,30.9065,30.913,30.8672,30.8672,39400.0
2006-12-14 15:50:00,47.16,47.23,47.15,47.21,60800.0,30.8737,30.9196,30.8672,30.9065,60800.0
2006-12-15 09:30:00,47.44,47.54,47.32,47.34,433000.0,31.0571,31.1225,30.9785,30.9916,433000.0
2006-12-15 09:40:00,47.33,47.34,47.25,47.25,20200.0,30.985,30.9916,30.9327,30.9327,20200.0
2006-12-15 09:50:00,47.25,47.38,47.24,47.3,21700.0,30.9327,31.0178,30.9261,30.9654,21700.0
2006-12-15 10:00:00,47.3,47.32,47.28,47.29,23200.0,30.9654,30.9785,30.9523,30.9589,23200.0
2006-12-15 10:10:00,47.3,47.32,47.3,47.3,12200.0,30.9654,30.9785,30.9654,30.9654,12200.0
2006-12-15 10:20:00,47.3,47.32,47.28,47.28,17900.0,30.9654,30.9785,30.9523,30.9523,17900.0
2006-12-15 10:30:00,47.28,47.29,47.18,47.23,26300.0,30.9523,30.9589,30.8868,30.9196,26300.0
2006-12-15 10:40:00,47.24,47.24,47.16,47.19,13100.0,30.9261,30.9261,30.8737,30.8934,13100.0
2006-12-15 10:50:00,47.19,47.2,47.15,47.19,18000.0,30.8934,30.8999,30.8672,30.8934,18000.0
2006-12-15 11:00:00,47.2,47.23,47.19,47.22,8500.0,30.8999,30.9196,30.8934,30.913,8500.0
2006-12-15 11:10:00,47.22,47.22,47.18,47.19,17900.0,30.913,30.913,30.8868,30.8934,17900.0
2006-12-15 11:20:00,47.19,47.19,47.16,47.17,13000.0,30.8934,30.8934,30.8737,30.8803,13000.0
2006-12-15 11:30:00,47.17,47.17,47.13,47.15,13400.0,30.8803,30.8803,30.8541,30.8672,13400.0
2006-12-15 11:40:00,47.14,47.19,47.14,47.19,14700.0,30.8607,30.8934,30.8607,30.8934,14700.0
2006-12-15 11:50:00,47.18,47.19,47.14,47.15,11900.0,30.8868,30.8934,30.8607,30.8672,11900.0
2006-12-15 12:00:00,47.14,47.16,47.1,47.1,9100.0,30.8607,30.8737,30.8345,30.8345,9100.0
2006-12-15 12:10:00,47.11,47.12,47.1,47.1,5800.0,30.841,30.8476,30.8345,30.8345,5800.0
2006-12-15 12:20:00,47.1,47.14,47.08,47.14,26500.0,30.8345,30.8607,30.8214,30.8607,26500.0
2006-12-15 12:30:00,47.14,47.16,47.12,47.13,6100.0,30.8607,30.8737,30.8476,30.8541,6100.0
2006-12-15 12:40:00,47.12,47.15,47.12,47.12,6500.0,30.8476,30.8672,30.8476,30.8476,6500.0
2006-12-15 12:50:00,47.13,47.18,47.11,47.16,13300.0,30.8541,30.8868,30.841,30.8737,13300.0
2006-12-15 13:00:00,47.15,47.19,47.15,47.16,8300.0,30.8672,30.8934,30.8672,30.8737,8300.0
2006-12-15 13:10:00,47.16,47.17,47.15,47.17,7200.0,30.8737,30.8803,30.8672,30.8803,7200.0
2006-12-15 13:20:00,47.18,47.19,47.14,47.15,10900.0,30.8868,30.8934,30.8607,30.8672,10900.0
2006-12-15 13:30:00,47.15,47.15,47.1,47.11,14500.0,30.8672,30.8672,30.8345,30.841,14500.0
2006-12-15 13:40:00,47.11,47.15,47.1,47.15,14000.0,30.841,30.8672,30.8345,30.8672,14000.0
2006-12-15 13:50:00,47.14,47.14,47.11,47.14,7700.0,30.8607,30.8607,30.841,30.8607,7700.0
2006-12-15 14:00:00,47.14,47.19,47.13,47.17,9300.0,30.8607,30.8934,30.8541,30.8803,9300.0
2006-12-15 14:10:00,47.19,47.19,47.12,47.15,20800.0,30.8934,30.8934,30.8476,30.8672,20800.0
2006-12-15 14:20:00,47.16,47.21,47.15,47.21,14700.0,30.8737,30.9065,30.8672,30.9065,14700.0
2006-12-15 14:30:00,47.21,47.21,47.15,47.16,6900.0,30.9065,30.9065,30.8672,30.8737,6900.0
2006-12-15 14:40:00,47.17,47.17,47.12,47.13,12900.0,30.8803,30.8803,30.8476,30.8541,12900.0
2006-12-15 14:50:00,47.14,47.16,47.13,47.13,9400.0,30.8607,30.8737,30.8541,30.8541,9400.0
2006-12-15 15:00:00,47.14,47.17,47.06,47.06,25200.0,30.8607,30.8803,30.8083,30.8083,25200.0
2006-12-15 15:10:00,47.07,47.2,47.07,47.2,28600.0,30.8148,30.8999,30.8148,30.8999,28600.0
2006-12-15 15:20:00,47.21,47.22,47.2,47.2,18100.0,30.9065,30.913,30.8999,30.8999,18100.0
2006-12-15 15:30:00,47.21,47.23,47.19,47.21,22000.0,30.9065,30.9196,30.8934,30.9065,22000.0
2006-12-15 15:40:00,47.21,47.25,47.2,47.25,25000.0,30.9065,30.9327,30.8999,30.9327,25000.0
2006-12-15 15:50:00,47.26,47.3,47.23,47.27,44900.0,30.9392,30.9654,30.9196,30.9458,44900.0
2006-12-18 09:30:00,47.15,47.22,47.08,47.1,33300.0,30.8672,30.913,30.8214,30.8345,33300.0
2006-12-18 09:40:00,47.11,47.12,47.04,47.07,24100.0,30.841,30.8476,30.7952,30.8148,24100.0
2006-12-18 09:50:00,47.05,47.13,47.0,47.0,19200.0,30.8017,30.8541,30.769,30.769,19200.0
2006-12-18 10:00:00,47.0,47.13,46.99,47.08,46400.0,30.769,30.8541,30.7625,30.8214,46400.0
2006-12-18 10:10:00,47.08,47.14,47.06,47.14,71400.0,30.8214,30.8607,30.8083,30.8607,71400.0
2006-12-18 10:20:00,47.13,47.17,47.08,47.17,16900.0,30.8541,30.8803,30.8214,30.8803,16900.0
2006-12-18 10:30:00,47.17,47.25,47.17,47.25,30600.0,30.8803,30.9327,30.8803,30.9327,30600.0
2006-12-18 10:40:00,47.23,47.29,47.23,47.27,17600.0,30.9196,30.9589,30.9196,30.9458,17600.0
2006-12-18 10:50:00,47.26,47.33,47.26,47.31,12900.0,30.9392,30.985,30.9392,30.9719,12900.0
2006-12-18 11:00:00,47.32,47.33,47.29,47.3,17400.0,30.9785,30.985,30.9589,30.9654,17400.0
2006-12-18 11:10:00,47.3,47.33,47.26,47.32,20500.0,30.9654,30.985,30.9392,30.9785,20500.0
2006-12-18 11:20:00,47.32,47.38,47.31,47.36,52000.0,30.9785,31.0178,30.9719,31.0047,52000.0
2006-12-18 11:30:00,47.35,47.36,47.29,47.29,29000.0,30.9981,31.0047,30.9589,30.9589,29000.0
2006-12-18 11:40:00,47.29,47.34,47.28,47.32,33800.0,30.9589,30.9916,30.9523,30.9785,33800.0
2006-12-18 11:50:00,47.32,47.36,47.29,47.33,38200.0,30.9785,31.0047,30.9589,30.985,38200.0
2006-12-18 12:00:00,47.3,47.35,47.26,47.32,36300.0,30.9654,30.9981,30.9392,30.9785,36300.0
2006-12-18 12:10:00,47.32,47.37,47.26,47.32,51500.0,30.9785,31.0112,30.9392,30.9785,51500.0
2006-12-18 12:20:00,47.33,47.39,47.31,47.37,32100.0,30.985,31.0243,30.9719,31.0112,32100.0
2006-12-18 12:30:00,47.37,47.4,47.37,47.39,15300.0,31.0112,31.0309,31.0112,31.0243,15300.0
2006-12-18 12:40:00,47.38,47.38,47.33,47.33,8900.0,31.0178,31.0178,30.985,30.985,8900.0
2006-12-18 12:50:00,47.33,47.36,47.33,47.33,26400.0,30.985,31.0047,30.985,30.985,26400.0
2006-12-18 13:00:00,47.33,47.33,47.24,47.29,32500.0,30.985,30.985,30.9261,30.9589,32500.0
2006-12-18 13:10:00,47.28,47.3,47.27,47.3,30800.0,30.9523,30.9654,30.9458,30.9654,30800.0
2006-12-18 13:20:00,47.29,47.33,47.29,47.33,31700.0,30.9589,30.985,30.9589,30.985,31700.0
2006-12-18 13:30:00,47.32,47.35,47.3,47.32,29600.0,30.9785,30.9981,30.9654,30.9785,29600.0
2006-12-18 13:40:00,47.32,47.4,47.32,47.39,36300.0,30.9785,31.0309,30.9785,31.0243,36300.0
2006-12-18 13:50:00,47.39,47.41,47.37,47.4,43700.0,31.0243,31.0374,31.0112,31.0309,43700.0
2006-12-18 14:00:00,47.4,47.4,47.38,47.39,15100.0,31.0309,31.0309,31.0178,31.0243,15100.0
2006-12-18 14:10:00,47.39,47.4,47.36,47.37,24000.0,31.0243,31.0309,31.0047,31.0112,24000.0
2006-12-18 14:20:00,47.37,47.39,47.33,47.34,48800.0,31.0112,31.0243,30.985,30.9916,48800.0
2006-12-18 14:30:00,47.34,47.35,47.32,47.33,16600.0,30.9916,30.9981,30.9785,30.985,16600.0
2006-12-18 14:40:00,47.33,47.39,47.31,47.35,92700.0,30.985,31.0243,30.9719,30.9981,92700.0
2006-12-18 14:50:00,47.35,47.36,47.27,47.29,47100.0,30.9981,31.0047,30.9458,30.9589,47100.0
2006-12-18 15:00:00,47.28,47.32,47.28,47.32,26800.0,30.9523,30.9785,30.9523,30.9785,26800.0
2006-12-18 15:10:00,47.31,47.32,47.3,47.3,18200.0,30.9719,30.9785,30.9654,30.9654,18200.0
2006-12-18 15:20:00,47.3,47.32,47.29,47.32,29800.0,30.9654,30.9785,30.9589,30.9785,29800.0
2006-12-18 15:30:00,47.31,47.35,47.29,47.31,30500.0,30.9719,30.9981,30.9589,30.9719,30500.0
2006-12-18 15:40:00,47.3,47.34,47.3,47.33,28400.0,30.9654,30.9916,30.9654,30.985,28400.0
2006-12-18 15:50:00,47.33,47.37,47.32,47.36,55600.0,30.985,31.0112,30.9785,31.0047,55600.0
2006-12-19 09:30:00,47.19,47.29,47.11,47.15,40400.0,30.8934,30.9589,30.841,30.8672,40400.0
2006-12-19 09:40:00,47.15,47.25,47.13,47.24,19700.0,30.8672,30.9327,30.8541,30.9261,19700.0
2006-12-19 09:50:00,47.23,47.38,47.22,47.34,57400.0,30.9196,31.0178,30.913,30.9916,57400.0
2006-12-19 10:00:00,47.34,47.38,47.33,47.38,37400.0,30.9916,31.0178,30.985,31.0178,37400.0
2006-12-19 10:10:00,47.38,47.43,47.35,47.36,59700.0,31.0178,31.0505,30.9981,31.0047,59700.0
2006-12-19 10:20:00,47.35,47.4,47.35,47.38,47900.0,30.9981,31.0309,30.9981,31.0178,47900.0
2006-12-19 10:30:00,47.38,47.44,47.38,47.41,30100.0,31.0178,31.0571,31.0178,31.0374,30100.0
2006-12-19 10:40:00,47.41,47.47,47.4,47.44,60400.0,31.0374,31.0767,31.0309,31.0571,60400.0
2006-12-19 10:50:00,47.45,47.48,47.42,47.47,19500.0,31.0636,31.0832,31.044,31.0767,19500.0
2006-12-19 11:00:00,47.48,47.51,47.45,47.47,60200.0,31.0832,31.1029,31.0636,31.0767,60200.0
2006-12-19 11:10:00,47.47,47.56,47.47,47.52,37500.0,31.0767,31.1356,31.0767,31.1094,37500.0
2006-12-19 11:20:00,47.52,47.57,47.51,47.55,30000.0,31.1094,31.1422,31.1029,31.1291,30000.0
2006-12-19 11:30:00,47.54,47.58,47.53,47.57,48700.0,31.1225,31.1487,31.116,31.1422,48700.0
2006-12-19 11:40:00,47.59,47.66,47.57,47.66,35500.0,31.1553,31.2011,31.1422,31.2011,35500.0
2006-12-19 11:50:00,47.66,47.67,47.62,47.65,23700.0,31.2011,31.2076,31.1749,31.1945,23700.0
2006-12-19 12:00:00,47.65,47.73,47.64,47.67,88500.0,31.1945,31.2469,31.188,31.2076,88500.0
2006-12-19 12:10:00,47.67,47.72,47.64,47.72,57700.0,31.2076,31.2404,31.188,31.2404,57700.0
2006-12-19 12:20:00,47.7,47.74,47.65,47.69,32000.0,31.2273,31.2534,31.1945,31.2207,32000.0
2006-12-19 12:30:00,47.69,47.74,47.68,47.71,25700.0,31.2207,31.2534,31.2142,31.2338,25700.0
2006-12-19 12:40:00,47.72,47.74,47.69,47.71,90300.0,31.2404,31.2534,31.2207,31.2338,90300.0
2006-12-19 12:50:00,47.72,47.77,47.72,47.74,53200.0,31.2404,31.2731,31.2404,31.2534,53200.0
2006-12-19 13:00:00,47.75,47.8,47.73,47.76,46900.0,31.26,31.2927,31.2469,31.2665,46900.0
2006-12-19 13:10:00,47.76,47.79,47.75,47.76,26000.0,31.2665,31.2862,31.26,31.2665,26000.0
2006-12-19 13:20:00,47.76,47.83,47.76,47.8,65900.0,31.2665,31.3124,31.2665,31.2927,65900.0
2006-12-19 13:30:00,47.8,47.86,47.8,47.82,65100.0,31.2927,31.332,31.2927,31.3058,65100.0
2006-12-19 13:40:00,47.83,47.92,47.82,47.89,53900.0,31.3124,31.3713,31.3058,31.3516,53900.0
2006-12-19 13:50:00,47.9,47.92,47.85,47.85,51200.0,31.3582,31.3713,31.3255,31.3255,51200.0
2006-12-19 14:00:00,47.86,48.03,47.86,47.97,54100.0,31.332,31.4433,31.332,31.404,54100.0
2006-12-19 14:10:00,47.97,48.05,47.96,48.0,62400.0,31.404,31.4564,31.3975,31.4237,62400.0
2006-12-19 14:20:00,48.0,48.05,47.97,48.03,63900.0,31.4237,31.4564,31.404,31.4433,63900.0
2006-12-19 14:30:00,48.02,48.02,47.94,48.0,74100.0,31.4368,31.4368,31.3844,31.4237,74100.0
2006-12-19 14:40:00,48.0,48.05,47.98,48.02,92800.0,31.4237,31.4564,31.4106,31.4368,92800.0
2006-12-19 14:50:00,48.02,48.05,47.91,47.92,100000.0,31.4368,31.4564,31.3647,31.3713,100000.0
2006-12-19 15:00:00,47.93,47.96,47.87,47.93,40200.0,31.3778,31.3975,31.3386,31.3778,40200.0
2006-12-19 15:10:00,47.91,48.02,47.91,47.98,46000.0,31.3647,31.4368,31.3647,31.4106,46000.0
2006-12-19 15:20:00,47.98,47.99,47.95,47.95,22300.0,31.4106,31.4171,31.3909,31.3909,22300.0
2006-12-19 15:30:00,47.95,47.99,47.94,47.97,23300.0,31.3909,31.4171,31.3844,31.404,23300.0
2006-12-19 15:40:00,47.97,47.99,47.91,47.97,31200.0,31.404,31.4171,31.3647,31.404,31200.0
2006-12-19 15:50:00,47.96,48.01,47.93,47.93,79200.0,31.3975,31.4302,31.3778,31.3778,79200.0
2006-12-20 09:30:00,48.0,48.12,47.93,48.1,53300.0,31.4237,31.5022,31.3778,31.4891,53300.0
2006-12-20 09:40:00,48.11,48.15,48.01,48.07,33500.0,31.4957,31.5219,31.4302,31.4695,33500.0
2006-12-20 09:50:00,48.09,48.15,48.01,48.05,65600.0,31.4826,31.5219,31.4302,31.4564,65600.0
2006-12-20 10:00:00,48.05,48.17,48.04,48.13,91600.0,31.4564,31.535,31.4498,31.5088,91600.0
2006-12-20 10:10:00,48.13,48.17,48.02,48.05,136700.0,31.5088,31.535,31.4368,31.4564,136700.0
2006-12-20 10:20:00,48.05,48.06,47.93,47.93,66300.0,31.4564,31.4629,31.3778,31.3778,66300.0
2006-12-20 10:30:00,47.93,47.95,47.85,47.89,201800.0,31.3778,31.3909,31.3255,31.3516,201800.0
2006-12-20 10:40:00,47.89,47.94,47.86,47.91,49100.0,31.3516,31.3844,31.332,31.3647,49100.0
2006-12-20 10:50:00,47.91,47.93,47.9,47.92,38400.0,31.3647,31.3778,31.3582,31.3713,38400.0
2006-12-20 11:00:00,47.92,47.95,47.91,47.92,28400.0,31.3713,31.3909,31.3647,31.3713,28400.0
2006-12-20 11:10:00,47.91,47.93,47.9,47.92,35500.0,31.3647,31.3778,31.3582,31.3713,35500.0
2006-12-20 11:20:00,47.91,47.93,47.86,47.86,23500.0,31.3647,31.3778,31.332,31.332,23500.0
2006-12-20 11:30:00,47.86,47.92,47.85,47.86,38700.0,31.332,31.3713,31.3255,31.332,38700.0
2006-12-20 11:40:00,47.85,47.86,47.83,47.83,18100.0,31.3255,31.332,31.3124,31.3124,18100.0
2006-12-20 11:50:00,47.84,47.85,47.82,47.84,21100.0,31.3189,31.3255,31.3058,31.3189,21100.0
2006-12-20 12:00:00,47.84,47.87,47.82,47.84,23500.0,31.3189,31.3386,31.3058,31.3189,23500.0
2006-12-20 12:10:00,47.84,47.84,47.81,47.82,15400.0,31.3189,31.3189,31.2993,31.3058,15400.0
2006-12-20 12:20:00,47.81,47.86,47.81,47.86,9400.0,31.2993,31.332,31.2993,31.332,9400.0
2006-12-20 12:30:00,47.86,47.86,47.82,47.83,15300.0,31.332,31.332,31.3058,31.3124,15300.0
2006-12-20 12:40:00,47.83,47.86,47.82,47.86,8400.0,31.3124,31.332,31.3058,31.332,8400.0
2006-12-20 12:50:00,47.86,47.86,47.79,47.83,38000.0,31.332,31.332,31.2862,31.3124,38000.0
2006-12-20 13:00:00,47.83,47.85,47.82,47.84,23000.0,31.3124,31.3255,31.3058,31.3189,23000.0
2006-12-20 13:10:00,47.84,47.88,47.82,47.87,30700.0,31.3189,31.3451,31.3058,31.3386,30700.0
2006-12-20 13:20:00,47.88,47.88,47.84,47.86,18900.0,31.3451,31.3451,31.3189,31.332,18900.0
2006-12-20 13:30:00,47.86,47.87,47.8,47.82,13400.0,31.332,31.3386,31.2927,31.3058,13400.0
2006-12-20 13:40:00,47.82,47.82,47.78,47.8,12100.0,31.3058,31.3058,31.2796,31.2927,12100.0
2006-12-20 13:50:00,47.8,47.81,47.77,47.77,14000.0,31.2927,31.2993,31.2731,31.2731,14000.0
2006-12-20 14:00:00,47.78,47.83,47.77,47.78,36400.0,31.2796,31.3124,31.2731,31.2796,36400.0
2006-12-20 14:10:00,47.77,47.79,47.76,47.77,10300.0,31.2731,31.2862,31.2665,31.2731,10300.0
2006-12-20 14:20:00,47.77,47.81,47.76,47.78,16700.0,31.2731,31.2993,31.2665,31.2796,16700.0
2006-12-20 14:30:00,47.76,47.78,47.7,47.73,19600.0,31.2665,31.2796,31.2273,31.2469,19600.0
2006-12-20 14:40:00,47.72,47.76,47.7,47.72,24200.0,31.2404,31.2665,31.2273,31.2404,24200.0
2006-12-20 14:50:00,47.72,47.75,47.7,47.74,13700.0,31.2404,31.26,31.2273,31.2534,13700.0
2006-12-20 15:00:00,47.72,47.75,47.7,47.75,18200.0,31.2404,31.26,31.2273,31.26,18200.0
2006-12-20 15:10:00,47.74,47.76,47.7,47.75,19400.0,31.2534,31.2665,31.2273,31.26,19400.0
2006-12-20 15:20:00,47.74,47.74,47.71,47.72,14000.0,31.2534,31.2534,31.2338,31.2404,14000.0
2006-12-20 15:30:00,47.73,47.74,47.71,47.72,35400.0,31.2469,31.2534,31.2338,31.2404,35400.0
2006-12-20 15:40:00,47.73,47.73,47.7,47.72,19500.0,31.2469,31.2469,31.2273,31.2404,19500.0
2006-12-20 15:50:00,47.72,47.72,47.61,47.69,42700.0,31.2404,31.2404,31.1683,31.2207,42700.0
2006-12-21 09:30:00,47.72,47.75,47.66,47.71,22700.0,31.2404,31.26,31.2011,31.2338,22700.0
2006-12-21 09:40:00,47.72,47.85,47.64,47.84,26200.0,31.2404,31.3255,31.188,31.3189,26200.0
2006-12-21 09:50:00,47.84,47.85,47.74,47.74,18100.0,31.3189,31.3255,31.2534,31.2534,18100.0
2006-12-21 10:00:00,47.74,47.78,47.7,47.74,25500.0,31.2534,31.2796,31.2273,31.2534,25500.0
2006-12-21 10:10:00,47.73,47.74,47.64,47.64,18400.0,31.2469,31.2534,31.188,31.188,18400.0
2006-12-21 10:20:00,47.64,47.69,47.61,47.65,21200.0,31.188,31.2207,31.1683,31.1945,21200.0
2006-12-21 10:30:00,47.64,47.73,47.64,47.69,12800.0,31.188,31.2469,31.188,31.2207,12800.0
2006-12-21 10:40:00,47.69,47.72,47.67,47.68,18800.0,31.2207,31.2404,31.2076,31.2142,18800.0
2006-12-21 10:50:00,47.67,47.72,47.66,47.7,11700.0,31.2076,31.2404,31.2011,31.2273,11700.0
2006-12-21 11:00:00,47.69,47.75,47.68,47.75,15700.0,31.2207,31.26,31.2142,31.26,15700.0
2006-12-21 11:10:00,47.74,47.77,47.73,47.75,15900.0,31.2534,31.2731,31.2469,31.26,15900.0
2006-12-21 11:20:00,47.76,47.81,47.71,47.75,33700.0,31.2665,31.2993,31.2338,31.26,33700.0
2006-12-21 11:30:00,47.76,47.76,47.72,47.72,11500.0,31.2665,31.2665,31.2404,31.2404,11500.0
2006-12-21 11:40:00,47.72,47.8,47.7,47.7,23500.0,31.2404,31.2927,31.2273,31.2273,23500.0
2006-12-21 11:50:00,47.7,47.76,47.68,47.69,14500.0,31.2273,31.2665,31.2142,31.2207,14500.0
2006-12-21 12:00:00,47.68,47.73,47.65,47.72,13500.0,31.2142,31.2469,31.1945,31.2404,13500.0
2006-12-21 12:10:00,47.73,47.75,47.65,47.65,26900.0,31.2469,31.26,31.1945,31.1945,26900.0
2006-12-21 12:20:00,47.65,47.67,47.61,47.64,32100.0,31.1945,31.2076,31.1683,31.188,32100.0
2006-12-21 12:30:00,47.65,47.66,47.55,47.58,39300.0,31.1945,31.2011,31.1291,31.1487,39300.0
2006-12-21 12:40:00,47.58,47.61,47.57,47.59,9700.0,31.1487,31.1683,31.1422,31.1553,9700.0
2006-12-21 12:50:00,47.59,47.61,47.57,47.58,11700.0,31.1553,31.1683,31.1422,31.1487,11700.0
2006-12-21 13:00:00,47.58,47.59,47.54,47.59,17200.0,31.1487,31.1553,31.1225,31.1553,17200.0
2006-12-21 13:10:00,47.59,47.63,47.55,47.55,24100.0,31.1553,31.1814,31.1291,31.1291,24100.0
2006-12-21 13:20:00,47.56,47.63,47.55,47.59,15900.0,31.1356,31.1814,31.1291,31.1553,15900.0
2006-12-21 13:30:00,47.6,47.62,47.54,47.59,16000.0,31.1618,31.1749,31.1225,31.1553,16000.0
2006-12-21 13:40:00,47.59,47.6,47.57,47.58,6100.0,31.1553,31.1618,31.1422,31.1487,6100.0
2006-12-21 13:50:00,47.59,47.6,47.52,47.54,10500.0,31.1553,31.1618,31.1094,31.1225,10500.0
2006-12-21 14:00:00,47.53,47.57,47.52,47.57,14200.0,31.116,31.1422,31.1094,31.1422,14200.0
2006-12-21 14:10:00,47.57,47.57,47.54,47.55,15300.0,31.1422,31.1422,31.1225,31.1291,15300.0
2006-12-21 14:20:00,47.56,47.59,47.54,47.55,15700.0,31.1356,31.1553,31.1225,31.1291,15700.0
2006-12-21 14:30:00,47.57,47.59,47.53,47.54,17200.0,31.1422,31.1553,31.116,31.1225,17200.0
2006-12-21 14:40:00,47.55,47.55,47.48,47.49,21000.0,31.1291,31.1291,31.0832,31.0898,21000.0
2006-12-21 14:50:00,47.49,47.51,47.46,47.5,22500.0,31.0898,31.1029,31.0701,31.0963,22500.0
2006-12-21 15:00:00,47.5,47.51,47.47,47.5,19500.0,31.0963,31.1029,31.0767,31.0963,19500.0
2006-12-21 15:10:00,47.5,47.55,47.49,47.5,41200.0,31.0963,31.1291,31.0898,31.0963,41200.0
2006-12-21 15:20:00,47.5,47.52,47.49,47.5,37500.0,31.0963,31.1094,31.0898,31.0963,37500.0
2006-12-21 15:30:00,47.5,47.56,47.47,47.52,48700.0,31.0963,31.1356,31.0767,31.1094,48700.0
2006-12-21 15:40:00,47.54,47.54,47.48,47.49,32300.0,31.1225,31.1225,31.0832,31.0898,32300.0
2006-12-21 15:50:00,47.5,47.52,47.47,47.5,57800.0,31.0963,31.1094,31.0767,31.0963,57800.0
2006-12-22 09:30:00,47.5,47.5,47.33,47.38,28200.0,31.0963,31.0963,30.985,31.0178,28200.0
2006-12-22 09:40:00,47.35,47.35,47.26,47.27,26600.0,30.9981,30.9981,30.9392,30.9458,26600.0
2006-12-22 09:50:00,47.29,47.36,47.24,47.26,27000.0,30.9589,31.0047,30.9261,30.9392,27000.0
2006-12-22 10:00:00,47.28,47.32,47.23,47.29,19800.0,30.9523,30.9785,30.9196,30.9589,19800.0
2006-12-22 10:10:00,47.29,47.38,47.29,47.38,40200.0,30.9589,31.0178,30.9589,31.0178,40200.0
2006-12-22 10:20:00,47.39,47.4,47.32,47.4,20900.0,31.0243,31.0309,30.9785,31.0309,20900.0
2006-12-22 10:30:00,47.4,47.43,47.37,47.39,29500.0,31.0309,31.0505,31.0112,31.0243,29500.0
2006-12-22 10:40:00,47.4,47.46,47.4,47.45,14700.0,31.0309,31.0701,31.0309,31.0636,14700.0
2006-12-22 10:50:00,47.45,47.45,47.39,47.4,18900.0,31.0636,31.0636,31.0243,31.0309,18900.0
2006-12-22 11:00:00,47.38,47.45,47.38,47.45,11100.0,31.0178,31.0636,31.0178,31.0636,11100.0
2006-12-22 11:10:00,47.44,47.44,47.36,47.4,14300.0,31.0571,31.0571,31.0047,31.0309,14300.0
2006-12-22 11:20:00,47.4,47.42,47.38,47.4,27400.0,31.0309,31.044,31.0178,31.0309,27400.0
2006-12-22 11:30:00,47.4,47.5,47.4,47.49,20100.0,31.0309,31.0963,31.0309,31.0898,20100.0
2006-12-22 11:40:00,47.49,47.55,47.42,47.43,31300.0,31.0898,31.1291,31.044,31.0505,31300.0
2006-12-22 11:50:00,47.43,47.48,47.43,47.48,16000.0,31.0505,31.0832,31.0505,31.0832,16000.0
2006-12-22 12:00:00,47.48,47.54,47.42,47.54,42600.0,31.0832,31.1225,31.044,31.1225,42600.0
2006-12-22 12:10:00,47.52,47.54,47.34,47.34,28700.0,31.1094,31.1225,30.9916,30.9916,28700.0
2006-12-22 12:20:00,47.33,47.38,47.32,47.35,35800.0,30.985,31.0178,30.9785,30.9981,35800.0
2006-12-22 12:30:00,47.34,47.37,47.33,47.35,8200.0,30.9916,31.0112,30.985,30.9981,8200.0
2006-12-22 12:40:00,47.35,47.36,47.34,47.35,8400.0,30.9981,31.0047,30.9916,30.9981,8400.0
2006-12-22 12:50:00,47.35,47.36,47.32,47.34,16200.0,30.9981,31.0047,30.9785,30.9916,16200.0
2006-12-22 13:00:00,47.33,47.35,47.31,47.34,12000.0,30.985,30.9981,30.9719,30.9916,12000.0
2006-12-22 13:10:00,47.34,47.35,47.32,47.34,15900.0,30.9916,30.9981,30.9785,30.9916,15900.0
2006-12-22 13:20:00,47.34,47.35,47.31,47.31,6800.0,30.9916,30.9981,30.9719,30.9719,6800.0
2006-12-22 13:30:00,47.32,47.35,47.31,47.34,4000.0,30.9785,30.9981,30.9719,30.9916,4000.0
2006-12-22 13:40:00,47.34,47.35,47.32,47.34,4400.0,30.9916,30.9981,30.9785,30.9916,4400.0
2006-12-22 13:50:00,47.35,47.35,47.34,47.34,13100.0,30.9981,30.9981,30.9916,30.9916,13100.0
2006-12-22 14:00:00,47.34,47.35,47.34,47.35,16700.0,30.9916,30.9981,30.9916,30.9981,16700.0
2006-12-22 14:10:00,47.35,47.36,47.33,47.33,13600.0,30.9981,31.0047,30.985,30.985,13600.0
2006-12-22 14:20:00,47.34,47.36,47.31,47.34,11800.0,30.9916,31.0047,30.9719,30.9916,11800.0
2006-12-22 14:30:00,47.34,47.34,47.31,47.32,8100.0,30.9916,30.9916,30.9719,30.9785,8100.0
2006-12-22 14:40:00,47.32,47.36,47.32,47.36,9200.0,30.9785,31.0047,30.9785,31.0047,9200.0
2006-12-22 14:50:00,47.36,47.4,47.35,47.35,16600.0,31.0047,31.0309,30.9981,30.9981,16600.0
2006-12-22 15:00:00,47.36,47.4,47.33,47.36,25200.0,31.0047,31.0309,30.985,31.0047,25200.0
2006-12-22 15:10:00,47.33,47.37,47.33,47.35,6400.0,30.985,31.0112,30.985,30.9981,6400.0
2006-12-22 15:20:00,47.33,47.36,47.31,47.31,7900.0,30.985,31.0047,30.9719,30.9719,7900.0
2006-12-22 15:30:00,47.33,47.36,47.32,47.34,11200.0,30.985,31.0047,30.9785,30.9916,11200.0
2006-12-22 15:40:00,47.33,47.35,47.32,47.34,14200.0,30.985,30.9981,30.9785,30.9916,14200.0
2006-12-22 15:50:00,47.33,47.35,47.26,47.33,20000.0,30.985,30.9981,30.9392,30.985,20000.0
2006-12-26 09:30:00,47.43,47.6,47.3,47.49,44300.0,31.0505,31.1618,30.9654,31.0898,44300.0
2006-12-26 09:40:00,47.49,47.57,47.45,47.57,21800.0,31.0898,31.1422,31.0636,31.1422,21800.0
2006-12-26 09:50:00,47.57,47.75,47.55,47.72,22200.0,31.1422,31.26,31.1291,31.2404,22200.0
2006-12-26 10:00:00,47.74,47.74,47.7,47.72,11400.0,31.2534,31.2534,31.2273,31.2404,11400.0
2006-12-26 10:10:00,47.72,47.74,47.7,47.74,12300.0,31.2404,31.2534,31.2273,31.2534,12300.0
2006-12-26 10:20:00,47.74,47.85,47.73,47.85,12500.0,31.2534,31.3255,31.2469,31.3255,12500.0
2006-12-26 10:30:00,47.84,47.85,47.77,47.81,15900.0,31.3189,31.3255,31.2731,31.2993,15900.0
2006-12-26 10:40:00,47.8,47.85,47.79,47.85,16600.0,31.2927,31.3255,31.2862,31.3255,16600.0
2006-12-26 10:50:00,47.85,47.87,47.77,47.77,16600.0,31.3255,31.3386,31.2731,31.2731,16600.0
2006-12-26 11:00:00,47.78,47.78,47.74,47.78,16600.0,31.2796,31.2796,31.2534,31.2796,16600.0
2006-12-26 11:10:00,47.78,47.8,47.76,47.78,10900.0,31.2796,31.2927,31.2665,31.2796,10900.0
2006-12-26 11:20:00,47.78,47.82,47.77,47.79,13800.0,31.2796,31.3058,31.2731,31.2862,13800.0
2006-12-26 11:30:00,47.78,47.8,47.77,47.78,12300.0,31.2796,31.2927,31.2731,31.2796,12300.0
2006-12-26 11:40:00,47.79,47.81,47.73,47.74,10000.0,31.2862,31.2993,31.2469,31.2534,10000.0
2006-12-26 11:50:00,47.75,47.76,47.73,47.74,8900.0,31.26,31.2665,31.2469,31.2534,8900.0
2006-12-26 12:00:00,47.75,47.76,47.7,47.74,15800.0,31.26,31.2665,31.2273,31.2534,15800.0
2006-12-26 12:10:00,47.72,47.76,47.72,47.75,5400.0,31.2404,31.2665,31.2404,31.26,5400.0
2006-12-26 12:20:00,47.75,47.77,47.73,47.75,7900.0,31.26,31.2731,31.2469,31.26,7900.0
2006-12-26 12:30:00,47.75,47.79,47.75,47.77,9500.0,31.26,31.2862,31.26,31.2731,9500.0
2006-12-26 12:40:00,47.77,47.79,47.77,47.77,6200.0,31.2731,31.2862,31.2731,31.2731,6200.0
2006-12-26 12:50:00,47.77,47.77,47.72,47.72,5800.0,31.2731,31.2731,31.2404,31.2404,5800.0
2006-12-26 13:00:00,47.72,47.76,47.72,47.75,5200.0,31.2404,31.2665,31.2404,31.26,5200.0
2006-12-26 13:10:00,47.74,47.76,47.74,47.75,3800.0,31.2534,31.2665,31.2534,31.26,3800.0
2006-12-26 13:20:00,47.75,47.75,47.73,47.75,9700.0,31.26,31.26,31.2469,31.26,9700.0
2006-12-26 13:30:00,47.75,47.76,47.72,47.73,8800.0,31.26,31.2665,31.2404,31.2469,8800.0
2006-12-26 13:40:00,47.74,47.75,47.72,47.74,12100.0,31.2534,31.26,31.2404,31.2534,12100.0
2006-12-26 13:50:00,47.75,47.75,47.71,47.74,21900.0,31.26,31.26,31.2338,31.2534,21900.0
2006-12-26 14:00:00,47.74,47.74,47.72,47.72,5800.0,31.2534,31.2534,31.2404,31.2404,5800.0
2006-12-26 14:10:00,47.72,47.73,47.7,47.73,17500.0,31.2404,31.2469,31.2273,31.2469,17500.0
2006-12-26 14:20:00,47.73,47.73,47.71,47.72,10600.0,31.2469,31.2469,31.2338,31.2404,10600.0
2006-12-26 14:30:00,47.72,47.74,47.71,47.73,9000.0,31.2404,31.2534,31.2338,31.2469,9000.0
2006-12-26 14:40:00,47.74,47.74,47.72,47.73,7300.0,31.2534,31.2534,31.2404,31.2469,7300.0
2006-12-26 14:50:00,47.73,47.73,47.69,47.71,22200.0,31.2469,31.2469,31.2207,31.2338,22200.0
2006-12-26 15:00:00,47.7,47.72,47.68,47.68,13700.0,31.2273,31.2404,31.2142,31.2142,13700.0
2006-12-26 15:10:00,47.69,47.72,47.69,47.72,9900.0,31.2207,31.2404,31.2207,31.2404,9900.0
2006-12-26 15:20:00,47.72,47.73,47.68,47.7,42000.0,31.2404,31.2469,31.2142,31.2273,42000.0
2006-12-26 15:30:00,47.7,47.74,47.69,47.7,78300.0,31.2273,31.2534,31.2207,31.2273,78300.0
2006-12-26 15:40:00,47.7,47.74,47.67,47.69,67200.0,31.2273,31.2534,31.2076,31.2207,67200.0
2006-12-26 15:50:00,47.69,47.73,47.66,47.7,87500.0,31.2207,31.2469,31.2011,31.2273,87500.0
2006-12-27 09:30:00,47.7,47.8,47.5,47.64,68400.0,31.443,31.5089,31.3112,31.4035,68400.0
2006-12-27 09:40:00,47.64,47.75,47.6,47.7,84700.0,31.4035,31.476,31.3771,31.443,84700.0
2006-12-27 09:50:00,47.69,47.72,47.61,47.62,35400.0,31.4364,31.4562,31.3837,31.3903,35400.0
2006-12-27 10:00:00,47.62,47.71,47.59,47.69,20700.0,31.3903,31.4496,31.3705,31.4364,20700.0
2006-12-27 10:10:00,47.7,47.7,47.64,47.66,16700.0,31.443,31.443,31.4035,31.4167,16700.0
2006-12-27 10:20:00,47.66,47.69,47.65,47.69,25600.0,31.4167,31.4364,31.4101,31.4364,25600.0
2006-12-27 10:30:00,47.68,47.69,47.64,47.65,30500.0,31.4298,31.4364,31.4035,31.4101,30500.0
2006-12-27 10:40:00,47.66,47.7,47.65,47.67,14800.0,31.4167,31.443,31.4101,31.4233,14800.0
2006-12-27 10:50:00,47.67,47.7,47.67,47.68,11400.0,31.4233,31.443,31.4233,31.4298,11400.0
2006-12-27 11:00:00,47.68,47.69,47.67,47.69,9800.0,31.4298,31.4364,31.4233,31.4364,9800.0
2006-12-27 11:10:00,47.69,47.7,47.66,47.69,8100.0,31.4364,31.443,31.4167,31.4364,8100.0
2006-12-27 11:20:00,47.68,47.69,47.61,47.64,24900.0,31.4298,31.4364,31.3837,31.4035,24900.0
2006-12-27 11:30:00,47.64,47.66,47.6,47.62,17700.0,31.4035,31.4167,31.3771,31.3903,17700.0
2006-12-27 11:40:00,47.63,47.64,47.6,47.63,13800.0,31.3969,31.4035,31.3771,31.3969,13800.0
2006-12-27 11:50:00,47.63,47.67,47.63,47.66,13400.0,31.3969,31.4233,31.3969,31.4167,13400.0
2006-12-27 12:00:00,47.66,47.67,47.64,47.65,10100.0,31.4167,31.4233,31.4035,31.4101,10100.0
2006-12-27 12:10:00,47.66,47.69,47.65,47.68,10200.0,31.4167,31.4364,31.4101,31.4298,10200.0
2006-12-27 12:20:00,47.68,47.68,47.65,47.65,8200.0,31.4298,31.4298,31.4101,31.4101,8200.0
2006-12-27 12:30:00,47.65,47.67,47.63,47.66,11200.0,31.4101,31.4233,31.3969,31.4167,11200.0
2006-12-27 12:40:00,47.65,47.67,47.62,47.62,10700.0,31.4101,31.4233,31.3903,31.3903,10700.0
2006-12-27 12:50:00,47.62,47.62,47.58,47.6,17900.0,31.3903,31.3903,31.3639,31.3771,17900.0
2006-12-27 13:00:00,47.61,47.66,47.6,47.65,14100.0,31.3837,31.4167,31.3771,31.4101,14100.0
2006-12-27 13:10:00,47.66,47.66,47.64,47.65,10300.0,31.4167,31.4167,31.4035,31.4101,10300.0
2006-12-27 13:20:00,47.65,47.66,47.59,47.6,13400.0,31.4101,31.4167,31.3705,31.3771,13400.0
2006-12-27 13:30:00,47.6,47.62,47.6,47.6,10300.0,31.3771,31.3903,31.3771,31.3771,10300.0
2006-12-27 13:40:00,47.6,47.61,47.57,47.58,7900.0,31.3771,31.3837,31.3573,31.3639,7900.0
2006-12-27 13:50:00,47.57,47.62,47.55,47.62,18300.0,31.3573,31.3903,31.3442,31.3903,18300.0
2006-12-27 14:00:00,47.62,47.65,47.61,47.63,10600.0,31.3903,31.4101,31.3837,31.3969,10600.0
2006-12-27 14:10:00,47.65,47.68,47.63,47.67,10100.0,31.4101,31.4298,31.3969,31.4233,10100.0
2006-12-27 14:20:00,47.67,47.67,47.63,47.66,12700.0,31.4233,31.4233,31.3969,31.4167,12700.0
2006-12-27 14:30:00,47.65,47.66,47.6,47.62,17100.0,31.4101,31.4167,31.3771,31.3903,17100.0
2006-12-27 14:40:00,47.63,47.65,47.61,47.62,17500.0,31.3969,31.4101,31.3837,31.3903,17500.0
2006-12-27 14:50:00,47.64,47.66,47.61,47.64,22400.0,31.4035,31.4167,31.3837,31.4035,22400.0
2006-12-27 15:00:00,47.64,47.66,47.63,47.64,14400.0,31.4035,31.4167,31.3969,31.4035,14400.0
2006-12-27 15:10:00,47.64,47.67,47.62,47.66,20600.0,31.4035,31.4233,31.3903,31.4167,20600.0
2006-12-27 15:20:00,47.66,47.69,47.65,47.68,22100.0,31.4167,31.4364,31.4101,31.4298,22100.0
2006-12-27 15:30:00,47.67,47.68,47.65,47.66,22000.0,31.4233,31.4298,31.4101,31.4167,22000.0
2006-12-27 15:40:00,47.66,47.73,47.65,47.72,37000.0,31.4167,31.4628,31.4101,31.4562,37000.0
2006-12-27 15:50:00,47.71,47.76,47.69,47.75,39100.0,31.4496,31.4826,31.4364,31.476,39100.0
2006-12-28 09:30:00,47.8,47.92,47.63,47.86,18100.0,31.5089,31.588,31.3969,31.5485,18100.0
2006-12-28 09:40:00,47.84,47.84,47.72,47.74,6600.0,31.5353,31.5353,31.4562,31.4694,6600.0
2006-12-28 09:50:00,47.75,47.79,47.7,47.74,7700.0,31.476,31.5024,31.443,31.4694,7700.0
2006-12-28 10:00:00,47.76,47.87,47.72,47.84,14500.0,31.4826,31.5551,31.4562,31.5353,14500.0
2006-12-28 10:10:00,47.81,47.82,47.73,47.78,22600.0,31.5155,31.5221,31.4628,31.4958,22600.0
2006-12-28 10:20:00,47.79,47.79,47.75,47.76,8000.0,31.5024,31.5024,31.476,31.4826,8000.0
2006-12-28 10:30:00,47.76,47.77,47.75,47.76,8500.0,31.4826,31.4892,31.476,31.4826,8500.0
2006-12-28 10:40:00,47.77,47.77,47.75,47.76,6700.0,31.4892,31.4892,31.476,31.4826,6700.0
2006-12-28 10:50:00,47.75,47.78,47.75,47.76,6400.0,31.476,31.4958,31.476,31.4826,6400.0
2006-12-28 11:00:00,47.76,47.76,47.74,47.74,16900.0,31.4826,31.4826,31.4694,31.4694,16900.0
2006-12-28 11:10:00,47.74,47.77,47.74,47.77,4600.0,31.4694,31.4892,31.4694,31.4892,4600.0
2006-12-28 11:20:00,47.76,47.8,47.76,47.8,3400.0,31.4826,31.5089,31.4826,31.5089,3400.0
2006-12-28 11:30:00,47.8,47.81,47.75,47.78,10700.0,31.5089,31.5155,31.476,31.4958,10700.0
2006-12-28 11:40:00,47.78,47.78,47.75,47.76,3300.0,31.4958,31.4958,31.476,31.4826,3300.0
2006-12-28 11:50:00,47.76,47.76,47.71,47.71,5700.0,31.4826,31.4826,31.4496,31.4496,5700.0
2006-12-28 12:00:00,47.71,47.75,47.71,47.73,10500.0,31.4496,31.476,31.4496,31.4628,10500.0
2006-12-28 12:10:00,47.72,47.75,47.72,47.75,3200.0,31.4562,31.476,31.4562,31.476,3200.0
2006-12-28 12:20:00,47.75,47.76,47.75,47.76,4200.0,31.476,31.4826,31.476,31.4826,4200.0
2006-12-28 12:30:00,47.77,47.77,47.75,47.75,4800.0,31.4892,31.4892,31.476,31.476,4800.0
2006-12-28 12:40:00,47.75,47.76,47.75,47.76,5300.0,31.476,31.4826,31.476,31.4826,5300.0
2006-12-28 12:50:00,47.75,47.76,47.75,47.75,3500.0,31.476,31.4826,31.476,31.476,3500.0
2006-12-28 13:00:00,47.75,47.75,47.74,47.75,3600.0,31.476,31.476,31.4694,31.476,3600.0
2006-12-28 13:10:00,47.74,47.76,47.74,47.75,6400.0,31.4694,31.4826,31.4694,31.476,6400.0
2006-12-28 13:20:00,47.75,47.77,47.74,47.76,12000.0,31.476,31.4892,31.4694,31.4826,12000.0
2006-12-28 13:30:00,47.77,47.8,47.75,47.79,18200.0,31.4892,31.5089,31.476,31.5024,18200.0
2006-12-28 13:40:00,47.78,47.79,47.76,47.78,20400.0,31.4958,31.5024,31.4826,31.4958,20400.0
2006-12-28 13:50:00,47.78,47.79,47.78,47.79,3600.0,31.4958,31.5024,31.4958,31.5024,3600.0
2006-12-28 14:00:00,47.78,47.79,47.77,47.78,11000.0,31.4958,31.5024,31.4892,31.4958,11000.0
2006-12-28 14:10:00,47.77,47.82,47.77,47.81,23500.0,31.4892,31.5221,31.4892,31.5155,23500.0
2006-12-28 14:20:00,47.8,47.8,47.75,47.75,19000.0,31.5089,31.5089,31.476,31.476,19000.0
2006-12-28 14:30:00,47.75,47.78,47.75,47.77,22700.0,31.476,31.4958,31.476,31.4892,22700.0
2006-12-28 14:40:00,47.77,47.78,47.76,47.77,10800.0,31.4892,31.4958,31.4826,31.4892,10800.0
2006-12-28 14:50:00,47.77,47.77,47.73,47.74,11500.0,31.4892,31.4892,31.4628,31.4694,11500.0
2006-12-28 15:00:00,47.74,47.75,47.7,47.71,18200.0,31.4694,31.476,31.443,31.4496,18200.0
2006-12-28 15:10:00,47.7,47.71,47.65,47.66,14900.0,31.443,31.4496,31.4101,31.4167,14900.0
2006-12-28 15:20:00,47.66,47.66,47.6,47.6,11000.0,31.4167,31.4167,31.3771,31.3771,11000.0
2006-12-28 15:30:00,47.6,47.63,47.6,47.62,13700.0,31.3771,31.3969,31.3771,31.3903,13700.0
2006-12-28 15:40:00,47.62,47.64,47.6,47.6,15000.0,31.3903,31.4035,31.3771,31.3771,15000.0
2006-12-28 15:50:00,47.6,47.66,47.58,47.62,29400.0,31.3771,31.4167,31.3639,31.3903,29400.0
2006-12-29 09:30:00,47.51,47.51,47.25,47.47,31400.0,31.3178,31.3178,31.1464,31.2914,31400.0
2006-12-29 09:40:00,47.45,47.52,47.42,47.45,13600.0,31.2782,31.3244,31.2585,31.2782,13600.0
2006-12-29 09:50:00,47.45,47.46,47.37,47.4,13500.0,31.2782,31.2848,31.2255,31.2453,13500.0
2006-12-29 10:00:00,47.4,47.47,47.4,47.47,3900.0,31.2453,31.2914,31.2453,31.2914,3900.0
2006-12-29 10:10:00,47.48,47.48,47.39,47.39,6300.0,31.298,31.298,31.2387,31.2387,6300.0
2006-12-29 10:20:00,47.42,47.45,47.41,47.43,5900.0,31.2585,31.2782,31.2519,31.265,5900.0
2006-12-29 10:30:00,47.47,47.48,47.42,47.45,15400.0,31.2914,31.298,31.2585,31.2782,15400.0
2006-12-29 10:40:00,47.45,47.47,47.44,47.45,2600.0,31.2782,31.2914,31.2716,31.2782,2600.0
2006-12-29 10:50:00,47.45,47.46,47.44,47.45,6500.0,31.2782,31.2848,31.2716,31.2782,6500.0
2006-12-29 11:00:00,47.45,47.46,47.42,47.43,4100.0,31.2782,31.2848,31.2585,31.265,4100.0
2006-12-29 11:10:00,47.44,47.46,47.41,47.46,11400.0,31.2716,31.2848,31.2519,31.2848,11400.0
2006-12-29 11:20:00,47.46,47.47,47.42,47.42,3300.0,31.2848,31.2914,31.2585,31.2585,3300.0
2006-12-29 11:30:00,47.45,47.47,47.43,47.46,4900.0,31.2782,31.2914,31.265,31.2848,4900.0
2006-12-29 11:40:00,47.45,47.48,47.44,47.47,4800.0,31.2782,31.298,31.2716,31.2914,4800.0
2006-12-29 11:50:00,47.48,47.48,47.46,47.46,4900.0,31.298,31.298,31.2848,31.2848,4900.0
2006-12-29 12:00:00,47.46,47.47,47.46,47.46,1000.0,31.2848,31.2914,31.2848,31.2848,1000.0
2006-12-29 12:10:00,47.47,47.49,47.45,47.46,18300.0,31.2914,31.3046,31.2782,31.2848,18300.0
2006-12-29 12:20:00,47.47,47.5,47.44,47.44,10300.0,31.2914,31.3112,31.2716,31.2716,10300.0
2006-12-29 12:30:00,47.44,47.45,47.43,47.45,9300.0,31.2716,31.2782,31.265,31.2782,9300.0
2006-12-29 12:40:00,47.44,47.45,47.43,47.44,6100.0,31.2716,31.2782,31.265,31.2716,6100.0
2006-12-29 12:50:00,47.44,47.46,47.42,47.46,9500.0,31.2716,31.2848,31.2585,31.2848,9500.0
2006-12-29 13:00:00,47.46,47.46,47.45,47.46,1700.0,31.2848,31.2848,31.2782,31.2848,1700.0
2006-12-29 13:10:00,47.47,47.47,47.45,47.46,2600.0,31.2914,31.2914,31.2782,31.2848,2600.0
2006-12-29 13:20:00,47.45,47.46,47.42,47.42,13300.0,31.2782,31.2848,31.2585,31.2585,13300.0
2006-12-29 13:30:00,47.43,47.43,47.41,47.43,4600.0,31.265,31.265,31.2519,31.265,4600.0
2006-12-29 13:40:00,47.43,47.46,47.42,47.43,16700.0,31.265,31.2848,31.2585,31.265,16700.0
2006-12-29 13:50:00,47.42,47.42,47.36,47.37,15400.0,31.2585,31.2585,31.2189,31.2255,15400.0
2006-12-29 14:00:00,47.37,47.38,47.36,47.38,6800.0,31.2255,31.2321,31.2189,31.2321,6800.0
2006-12-29 14:10:00,47.38,47.38,47.35,47.36,7800.0,31.2321,31.2321,31.2123,31.2189,7800.0
2006-12-29 14:20:00,47.37,47.37,47.31,47.33,12000.0,31.2255,31.2255,31.1859,31.1991,12000.0
2006-12-29 14:30:00,47.32,47.33,47.3,47.32,10500.0,31.1925,31.1991,31.1794,31.1925,10500.0
2006-12-29 14:40:00,47.3,47.33,47.29,47.32,15400.0,31.1794,31.1991,31.1728,31.1925,15400.0
2006-12-29 14:50:00,47.32,47.34,47.31,47.33,9700.0,31.1925,31.2057,31.1859,31.1991,9700.0
2006-12-29 15:00:00,47.34,47.36,47.34,47.35,12100.0,31.2057,31.2189,31.2057,31.2123,12100.0
2006-12-29 15:10:00,47.35,47.38,47.35,47.37,12100.0,31.2123,31.2321,31.2123,31.2255,12100.0
2006-12-29 15:20:00,47.37,47.37,47.18,47.18,39200.0,31.2255,31.2255,31.1003,31.1003,39200.0
2006-12-29 15:30:00,47.18,47.31,47.18,47.29,23900.0,31.1003,31.1859,31.1003,31.1728,23900.0
2006-12-29 15:40:00,47.3,47.44,47.3,47.42,45900.0,31.1794,31.2716,31.1794,31.2585,45900.0
2006-12-29 15:50:00,47.42,47.46,47.26,47.29,94900.0,31.2585,31.2848,31.153,31.1728,94900.0
2007-01-03 09:30:00,47.3,47.48,47.25,47.41,125700.0,31.1794,31.298,31.1464,31.2519,125700.0
2007-01-03 09:40:00,47.41,47.46,47.39,47.42,28700.0,31.2519,31.2848,31.2387,31.2585,28700.0
2007-01-03 09:50:00,47.43,47.47,47.34,47.36,28600.0,31.265,31.2914,31.2057,31.2189,28600.0
2007-01-03 10:00:00,47.35,47.57,47.35,47.55,40000.0,31.2123,31.3573,31.2123,31.3442,40000.0
2007-01-03 10:10:00,47.54,47.81,47.5,47.81,44200.0,31.3376,31.5155,31.3112,31.5155,44200.0
2007-01-03 10:20:00,47.8,47.9,47.75,47.86,59400.0,31.5089,31.5749,31.476,31.5485,59400.0
2007-01-03 10:30:00,47.86,47.95,47.86,47.86,35700.0,31.5485,31.6078,31.5485,31.5485,35700.0
2007-01-03 10:40:00,47.87,47.88,47.76,47.77,26800.0,31.5551,31.5617,31.4826,31.4892,26800.0
2007-01-03 10:50:00,47.76,47.77,47.69,47.75,16300.0,31.4826,31.4892,31.4364,31.476,16300.0
2007-01-03 11:00:00,47.75,47.92,47.74,47.88,54500.0,31.476,31.588,31.4694,31.5617,54500.0
2007-01-03 11:10:00,47.87,47.92,47.85,47.9,35700.0,31.5551,31.588,31.5419,31.5749,35700.0
2007-01-03 11:20:00,47.89,47.95,47.87,47.89,38400.0,31.5683,31.6078,31.5551,31.5683,38400.0
2007-01-03 11:30:00,47.89,47.9,47.85,47.85,32800.0,31.5683,31.5749,31.5419,31.5419,32800.0
2007-01-03 11:40:00,47.84,47.84,47.8,47.82,17100.0,31.5353,31.5353,31.5089,31.5221,17100.0
2007-01-03 11:50:00,47.82,47.82,47.81,47.81,7800.0,31.5221,31.5221,31.5155,31.5155,7800.0
2007-01-03 12:00:00,47.81,47.84,47.78,47.79,53400.0,31.5155,31.5353,31.4958,31.5024,53400.0
2007-01-03 12:10:00,47.79,47.82,47.77,47.78,20400.0,31.5024,31.5221,31.4892,31.4958,20400.0
2007-01-03 12:20:00,47.79,47.79,47.73,47.74,12800.0,31.5024,31.5024,31.4628,31.4694,12800.0
2007-01-03 12:30:00,47.74,47.75,47.71,47.72,13800.0,31.4694,31.476,31.4496,31.4562,13800.0
2007-01-03 12:40:00,47.7,47.77,47.7,47.76,16100.0,31.443,31.4892,31.443,31.4826,16100.0
2007-01-03 12:50:00,47.75,47.75,47.71,47.74,25100.0,31.476,31.476,31.4496,31.4694,25100.0
2007-01-03 13:00:00,47.74,47.75,47.7,47.7,18200.0,31.4694,31.476,31.443,31.443,18200.0
2007-01-03 13:10:00,47.69,47.69,47.65,47.66,25500.0,31.4364,31.4364,31.4101,31.4167,25500.0
2007-01-03 13:20:00,47.66,47.66,47.58,47.59,42200.0,31.4167,31.4167,31.3639,31.3705,42200.0
2007-01-03 13:30:00,47.59,47.63,47.58,47.59,32200.0,31.3705,31.3969,31.3639,31.3705,32200.0
2007-01-03 13:40:00,47.6,47.64,47.59,47.64,12200.0,31.3771,31.4035,31.3705,31.4035,12200.0
2007-01-03 13:50:00,47.63,47.68,47.63,47.64,15300.0,31.3969,31.4298,31.3969,31.4035,15300.0
2007-01-03 14:00:00,47.65,47.68,47.45,47.45,62800.0,31.4101,31.4298,31.2782,31.2782,62800.0
2007-01-03 14:10:00,47.48,47.48,47.3,47.39,71700.0,31.298,31.298,31.1794,31.2387,71700.0
2007-01-03 14:20:00,47.37,47.51,47.35,47.47,34200.0,31.2255,31.3178,31.2123,31.2914,34200.0
2007-01-03 14:30:00,47.45,47.46,47.39,47.4,67300.0,31.2782,31.2848,31.2387,31.2453,67300.0
2007-01-03 14:40:00,47.39,47.4,47.24,47.31,55600.0,31.2387,31.2453,31.1398,31.1859,55600.0
2007-01-03 14:50:00,47.3,47.32,47.17,47.21,54600.0,31.1794,31.1925,31.0937,31.12,54600.0
2007-01-03 15:00:00,47.21,47.31,47.2,47.31,28400.0,31.12,31.1859,31.1134,31.1859,28400.0
2007-01-03 15:10:00,47.32,47.34,47.26,47.27,17700.0,31.1925,31.2057,31.153,31.1596,17700.0
2007-01-03 15:20:00,47.27,47.3,47.2,47.22,33500.0,31.1596,31.1794,31.1134,31.1266,33500.0
2007-01-03 15:30:00,47.22,47.28,47.21,47.24,48300.0,31.1266,31.1662,31.12,31.1398,48300.0
2007-01-03 15:40:00,47.23,47.27,47.19,47.2,71500.0,31.1332,31.1596,31.1068,31.1134,71500.0
2007-01-03 15:50:00,47.2,47.25,47.16,47.25,92100.0,31.1134,31.1464,31.0871,31.1464,92100.0
2007-01-04 09:30:00,47.19,47.19,47.03,47.04,60100.0,31.1068,31.1068,31.0014,31.008,60100.0
2007-01-04 09:40:00,47.04,47.09,46.99,47.04,72800.0,31.008,31.0409,30.975,31.008,72800.0
2007-01-04 09:50:00,47.05,47.09,46.99,47.04,44100.0,31.0146,31.0409,30.975,31.008,44100.0
2007-01-04 10:00:00,47.03,47.06,46.66,46.75,65000.0,31.0014,31.0212,30.7575,30.8168,65000.0
2007-01-04 10:10:00,46.73,46.8,46.73,46.78,26600.0,30.8036,30.8498,30.8036,30.8366,26600.0
2007-01-04 10:20:00,46.76,46.8,46.73,46.77,27400.0,30.8234,30.8498,30.8036,30.83,27400.0
2007-01-04 10:30:00,46.78,46.83,46.77,46.79,45500.0,30.8366,30.8695,30.83,30.8432,45500.0
2007-01-04 10:40:00,46.78,46.79,46.71,46.72,47900.0,30.8366,30.8432,30.7904,30.797,47900.0
2007-01-04 10:50:00,46.72,46.79,46.7,46.73,50100.0,30.797,30.8432,30.7838,30.8036,50100.0
2007-01-04 11:00:00,46.75,46.85,46.73,46.83,42800.0,30.8168,30.8827,30.8036,30.8695,42800.0
2007-01-04 11:10:00,46.83,46.84,46.74,46.74,25000.0,30.8695,30.8761,30.8102,30.8102,25000.0
2007-01-04 11:20:00,46.74,46.79,46.74,46.77,19900.0,30.8102,30.8432,30.8102,30.83,19900.0
2007-01-04 11:30:00,46.76,46.85,46.76,46.84,28300.0,30.8234,30.8827,30.8234,30.8761,28300.0
2007-01-04 11:40:00,46.83,46.9,46.83,46.9,23800.0,30.8695,30.9157,30.8695,30.9157,23800.0
2007-01-04 11:50:00,46.9,46.91,46.76,46.77,33100.0,30.9157,30.9223,30.8234,30.83,33100.0
2007-01-04 12:00:00,46.78,46.83,46.78,46.83,22800.0,30.8366,30.8695,30.8366,30.8695,22800.0
2007-01-04 12:10:00,46.82,46.82,46.75,46.78,19500.0,30.8629,30.8629,30.8168,30.8366,19500.0
2007-01-04 12:20:00,46.79,46.79,46.73,46.74,20900.0,30.8432,30.8432,30.8036,30.8102,20900.0
2007-01-04 12:30:00,46.74,46.75,46.68,46.74,25600.0,30.8102,30.8168,30.7707,30.8102,25600.0
2007-01-04 12:40:00,46.74,46.75,46.65,46.69,43500.0,30.8102,30.8168,30.7509,30.7773,43500.0
2007-01-04 12:50:00,46.68,46.72,46.68,46.7,43400.0,30.7707,30.797,30.7707,30.7838,43400.0
2007-01-04 13:00:00,46.69,46.71,46.65,46.69,18900.0,30.7773,30.7904,30.7509,30.7773,18900.0
2007-01-04 13:10:00,46.67,46.7,46.66,46.69,15200.0,30.7641,30.7838,30.7575,30.7773,15200.0
2007-01-04 13:20:00,46.7,46.7,46.62,46.68,51600.0,30.7838,30.7838,30.7311,30.7707,51600.0
2007-01-04 13:30:00,46.67,46.7,46.64,46.67,20600.0,30.7641,30.7838,30.7443,30.7641,20600.0
2007-01-04 13:40:00,46.68,46.69,46.63,46.65,14400.0,30.7707,30.7773,30.7377,30.7509,14400.0
2007-01-04 13:50:00,46.64,46.68,46.63,46.64,17500.0,30.7443,30.7707,30.7377,30.7443,17500.0
2007-01-04 14:00:00,46.66,46.7,46.64,46.69,42900.0,30.7575,30.7838,30.7443,30.7773,42900.0
2007-01-04 14:10:00,46.69,46.74,46.64,46.69,32600.0,30.7773,30.8102,30.7443,30.7773,32600.0
2007-01-04 14:20:00,46.69,46.69,46.62,46.64,32800.0,30.7773,30.7773,30.7311,30.7443,32800.0
2007-01-04 14:30:00,46.63,46.68,46.6,46.6,59900.0,30.7377,30.7707,30.7179,30.7179,59900.0
2007-01-04 14:40:00,46.6,46.66,46.6,46.61,80500.0,30.7179,30.7575,30.7179,30.7245,80500.0
2007-01-04 14:50:00,46.6,46.65,46.58,46.63,69900.0,30.7179,30.7509,30.7047,30.7377,69900.0
2007-01-04 15:00:00,46.63,46.69,46.62,46.64,48700.0,30.7377,30.7773,30.7311,30.7443,48700.0
2007-01-04 15:10:00,46.64,46.67,46.61,46.63,40900.0,30.7443,30.7641,30.7245,30.7377,40900.0
2007-01-04 15:20:00,46.63,46.63,46.58,46.58,69400.0,30.7377,30.7377,30.7047,30.7047,69400.0
2007-01-04 15:30:00,46.58,46.6,46.57,46.59,67900.0,30.7047,30.7179,30.6982,30.7113,67900.0
2007-01-04 15:40:00,46.6,46.71,46.59,46.7,90700.0,30.7179,30.7904,30.7113,30.7838,90700.0
2007-01-04 15:50:00,46.7,46.71,46.63,46.68,93800.0,30.7838,30.7904,30.7377,30.7707,93800.0
2007-01-05 09:30:00,46.48,46.53,46.11,46.18,103300.0,30.6388,30.6718,30.3949,30.4411,103300.0
2007-01-05 09:40:00,46.18,46.19,46.01,46.07,73200.0,30.4411,30.4477,30.329,30.3686,73200.0
2007-01-05 09:50:00,46.09,46.11,45.96,46.06,44000.0,30.3817,30.3949,30.2961,30.362,44000.0
2007-01-05 10:00:00,46.05,46.1,45.99,46.09,30600.0,30.3554,30.3883,30.3158,30.3817,30600.0
2007-01-05 10:10:00,46.09,46.1,46.0,46.01,35700.0,30.3817,30.3883,30.3224,30.329,35700.0
2007-01-05 10:20:00,46.02,46.04,45.98,45.99,33900.0,30.3356,30.3488,30.3092,30.3158,33900.0
2007-01-05 10:30:00,46.01,46.05,45.98,46.03,21700.0,30.329,30.3554,30.3092,30.3422,21700.0
2007-01-05 10:40:00,46.05,46.06,46.0,46.06,16100.0,30.3554,30.362,30.3224,30.362,16100.0
2007-01-05 10:50:00,46.04,46.08,46.01,46.01,17500.0,30.3488,30.3752,30.329,30.329,17500.0
2007-01-05 11:00:00,46.02,46.07,45.96,45.97,53100.0,30.3356,30.3686,30.2961,30.3026,53100.0
2007-01-05 11:10:00,45.96,45.97,45.76,45.78,48100.0,30.2961,30.3026,30.1642,30.1774,48100.0
2007-01-05 11:20:00,45.78,45.8,45.65,45.65,35500.0,30.1774,30.1906,30.0917,30.0917,35500.0
2007-01-05 11:30:00,45.65,45.73,45.6,45.72,47200.0,30.0917,30.1444,30.0587,30.1378,47200.0
2007-01-05 11:40:00,45.72,45.8,45.7,45.77,29700.0,30.1378,30.1906,30.1247,30.1708,29700.0
2007-01-05 11:50:00,45.76,45.8,45.69,45.7,18200.0,30.1642,30.1906,30.1181,30.1247,18200.0
2007-01-05 12:00:00,45.72,45.74,45.63,45.69,27800.0,30.1378,30.151,30.0785,30.1181,27800.0
2007-01-05 12:10:00,45.69,45.75,45.69,45.71,26300.0,30.1181,30.1576,30.1181,30.1313,26300.0
2007-01-05 12:20:00,45.71,45.76,45.71,45.74,44500.0,30.1313,30.1642,30.1313,30.151,44500.0
2007-01-05 12:30:00,45.73,45.81,45.73,45.81,31300.0,30.1444,30.1972,30.1444,30.1972,31300.0
2007-01-05 12:40:00,45.82,45.83,45.77,45.78,29200.0,30.2038,30.2104,30.1708,30.1774,29200.0
2007-01-05 12:50:00,45.79,45.82,45.76,45.8,21600.0,30.184,30.2038,30.1642,30.1906,21600.0
2007-01-05 13:00:00,45.8,45.8,45.69,45.72,24600.0,30.1906,30.1906,30.1181,30.1378,24600.0
2007-01-05 13:10:00,45.72,45.75,45.71,45.73,46400.0,30.1378,30.1576,30.1313,30.1444,46400.0
2007-01-05 13:20:00,45.72,45.8,45.71,45.78,33400.0,30.1378,30.1906,30.1313,30.1774,33400.0
2007-01-05 13:30:00,45.77,45.8,45.73,45.75,39800.0,30.1708,30.1906,30.1444,30.1576,39800.0
2007-01-05 13:40:00,45.75,45.78,45.7,45.72,26300.0,30.1576,30.1774,30.1247,30.1378,26300.0
2007-01-05 13:50:00,45.7,45.75,45.68,45.72,41000.0,30.1247,30.1576,30.1115,30.1378,41000.0
2007-01-05 14:00:00,45.72,45.74,45.6,45.6,57200.0,30.1378,30.151,30.0587,30.0587,57200.0
2007-01-05 14:10:00,45.61,45.63,45.58,45.62,52900.0,30.0653,30.0785,30.0456,30.0719,52900.0
2007-01-05 14:20:00,45.62,45.64,45.58,45.64,43100.0,30.0719,30.0851,30.0456,30.0851,43100.0
2007-01-05 14:30:00,45.64,45.71,45.63,45.66,69500.0,30.0851,30.1313,30.0785,30.0983,69500.0
2007-01-05 14:40:00,45.67,45.69,45.6,45.63,79700.0,30.1049,30.1181,30.0587,30.0785,79700.0
2007-01-05 14:50:00,45.63,45.66,45.58,45.61,69500.0,30.0785,30.0983,30.0456,30.0653,69500.0
2007-01-05 15:00:00,45.61,45.68,45.55,45.65,45900.0,30.0653,30.1115,30.0258,30.0917,45900.0
2007-01-05 15:10:00,45.65,45.66,45.58,45.59,40300.0,30.0917,30.0983,30.0456,30.0522,40300.0
2007-01-05 15:20:00,45.6,45.66,45.55,45.59,58800.0,30.0587,30.0983,30.0258,30.0522,58800.0
2007-01-05 15:30:00,45.58,45.59,45.53,45.54,84100.0,30.0456,30.0522,30.0126,30.0192,84100.0
2007-01-05 15:40:00,45.54,45.59,45.48,45.51,1263900.0,30.0192,30.0522,29.9796,29.9994,1263900.0
2007-01-05 15:50:00,45.52,45.56,45.47,45.54,106400.0,30.006,30.0324,29.9731,30.0192,106400.0
2007-01-08 09:30:00,45.6,45.79,45.55,45.61,77000.0,30.0587,30.184,30.0258,30.0653,77000.0
2007-01-08 09:40:00,45.59,45.95,45.59,45.95,81500.0,30.0522,30.2895,30.0522,30.2895,81500.0
2007-01-08 09:50:00,46.0,46.03,45.75,45.79,115100.0,30.3224,30.3422,30.1576,30.184,115100.0
2007-01-08 10:00:00,45.79,45.95,45.79,45.93,49900.0,30.184,30.2895,30.184,30.2763,49900.0
2007-01-08 10:10:00,45.95,45.96,45.85,45.93,24800.0,30.2895,30.2961,30.2235,30.2763,24800.0
2007-01-08 10:20:00,45.97,46.03,45.92,45.97,44600.0,30.3026,30.3422,30.2697,30.3026,44600.0
2007-01-08 10:30:00,45.97,46.0,45.93,45.99,67600.0,30.3026,30.3224,30.2763,30.3158,67600.0
2007-01-08 10:40:00,45.99,46.05,45.95,46.0,45200.0,30.3158,30.3554,30.2895,30.3224,45200.0
2007-01-08 10:50:00,46.0,46.04,45.92,45.97,55300.0,30.3224,30.3488,30.2697,30.3026,55300.0
2007-01-08 11:00:00,45.97,46.04,45.97,46.01,31800.0,30.3026,30.3488,30.3026,30.329,31800.0
2007-01-08 11:10:00,46.04,46.05,45.98,46.05,30800.0,30.3488,30.3554,30.3092,30.3554,30800.0
2007-01-08 11:20:00,46.05,46.16,46.03,46.03,41000.0,30.3554,30.4279,30.3422,30.3422,41000.0
2007-01-08 11:30:00,46.03,46.11,46.02,46.09,30000.0,30.3422,30.3949,30.3356,30.3817,30000.0
2007-01-08 11:40:00,46.08,46.15,46.08,46.13,38000.0,30.3752,30.4213,30.3752,30.4081,38000.0
2007-01-08 11:50:00,46.12,46.15,46.09,46.12,46200.0,30.4015,30.4213,30.3817,30.4015,46200.0
2007-01-08 12:00:00,46.12,46.12,46.08,46.1,24300.0,30.4015,30.4015,30.3752,30.3883,24300.0
2007-01-08 12:10:00,46.11,46.14,46.05,46.06,37500.0,30.3949,30.4147,30.3554,30.362,37500.0
2007-01-08 12:20:00,46.05,46.07,45.98,46.05,58000.0,30.3554,30.3686,30.3092,30.3554,58000.0
2007-01-08 12:30:00,46.05,46.07,46.03,46.03,26900.0,30.3554,30.3686,30.3422,30.3422,26900.0
2007-01-08 12:40:00,46.03,46.03,45.97,46.03,30500.0,30.3422,30.3422,30.3026,30.3422,30500.0
2007-01-08 12:50:00,46.03,46.03,45.92,45.95,34400.0,30.3422,30.3422,30.2697,30.2895,34400.0
2007-01-08 13:00:00,45.95,45.95,45.9,45.9,20600.0,30.2895,30.2895,30.2565,30.2565,20600.0
2007-01-08 13:10:00,45.91,45.99,45.9,45.97,16500.0,30.2631,30.3158,30.2565,30.3026,16500.0
2007-01-08 13:20:00,45.97,46.0,45.88,45.99,80500.0,30.3026,30.3224,30.2433,30.3158,80500.0
2007-01-08 13:30:00,46.0,46.0,45.97,45.97,24900.0,30.3224,30.3224,30.3026,30.3026,24900.0
2007-01-08 13:40:00,45.97,46.03,45.96,46.01,33600.0,30.3026,30.3422,30.2961,30.329,33600.0
2007-01-08 13:50:00,46.01,46.05,45.95,46.03,24400.0,30.329,30.3554,30.2895,30.3422,24400.0
2007-01-08 14:00:00,46.02,46.03,45.97,45.98,14000.0,30.3356,30.3422,30.3026,30.3092,14000.0
2007-01-08 14:10:00,45.99,45.99,45.95,45.99,17300.0,30.3158,30.3158,30.2895,30.3158,17300.0
2007-01-08 14:20:00,45.98,45.99,45.91,45.91,21600.0,30.3092,30.3158,30.2631,30.2631,21600.0
2007-01-08 14:30:00,45.93,45.93,45.89,45.89,14600.0,30.2763,30.2763,30.2499,30.2499,14600.0
2007-01-08 14:40:00,45.9,45.92,45.85,45.87,25100.0,30.2565,30.2697,30.2235,30.2367,25100.0
2007-01-08 14:50:00,45.88,45.9,45.87,45.89,11500.0,30.2433,30.2565,30.2367,30.2499,11500.0
2007-01-08 15:00:00,45.87,45.94,45.86,45.94,20500.0,30.2367,30.2829,30.2301,30.2829,20500.0
2007-01-08 15:10:00,45.94,45.99,45.9,45.9,41400.0,30.2829,30.3158,30.2565,30.2565,41400.0
2007-01-08 15:20:00,45.9,45.93,45.78,45.82,64200.0,30.2565,30.2763,30.1774,30.2038,64200.0
2007-01-08 15:30:00,45.83,45.91,45.81,45.84,41700.0,30.2104,30.2631,30.1972,30.2169,41700.0
2007-01-08 15:40:00,45.84,45.93,45.82,45.9,59800.0,30.2169,30.2763,30.2038,30.2565,59800.0
2007-01-08 15:50:00,45.89,45.98,45.88,45.93,82900.0,30.2499,30.3092,30.2433,30.2763,82900.0
2007-01-09 09:30:00,46.1,46.1,45.34,46.04,38600.0,30.3883,30.3883,29.8874,30.3488,38600.0
2007-01-09 09:40:00,46.05,46.18,45.7,45.9,55400.0,30.3554,30.4411,30.1247,30.2565,55400.0
2007-01-09 09:50:00,45.9,46.0,45.88,45.98,33700.0,30.2565,30.3224,30.2433,30.3092,33700.0
2007-01-09 10:00:00,45.99,46.07,45.95,46.03,41400.0,30.3158,30.3686,30.2895,30.3422,41400.0
2007-01-09 10:10:00,46.03,46.1,46.0,46.0,41700.0,30.3422,30.3883,30.3224,30.3224,41700.0
2007-01-09 10:20:00,46.0,46.18,45.99,46.14,39500.0,30.3224,30.4411,30.3158,30.4147,39500.0
2007-01-09 10:30:00,46.13,46.2,46.12,46.2,66100.0,30.4081,30.4543,30.4015,30.4543,66100.0
2007-01-09 10:40:00,46.2,46.23,46.19,46.2,40500.0,30.4543,30.474,30.4477,30.4543,40500.0
2007-01-09 10:50:00,46.2,46.24,46.15,46.17,47200.0,30.4543,30.4806,30.4213,30.4345,47200.0
2007-01-09 11:00:00,46.17,46.23,46.17,46.22,25600.0,30.4345,30.474,30.4345,30.4674,25600.0
2007-01-09 11:10:00,46.22,46.25,46.19,46.2,50700.0,30.4674,30.4872,30.4477,30.4543,50700.0
2007-01-09 11:20:00,46.2,46.21,46.09,46.11,64900.0,30.4543,30.4608,30.3817,30.3949,64900.0
2007-01-09 11:30:00,46.12,46.22,46.1,46.1,48400.0,30.4015,30.4674,30.3883,30.3883,48400.0
2007-01-09 11:40:00,46.11,46.12,45.93,46.02,64800.0,30.3949,30.4015,30.2763,30.3356,64800.0
2007-01-09 11:50:00,45.95,46.1,45.95,46.01,73100.0,30.2895,30.3883,30.2895,30.329,73100.0
2007-01-09 12:00:00,46.01,46.06,46.0,46.01,22600.0,30.329,30.362,30.3224,30.329,22600.0
2007-01-09 12:10:00,46.03,46.11,46.0,46.09,45000.0,30.3422,30.3949,30.3224,30.3817,45000.0
2007-01-09 12:20:00,46.09,46.09,45.97,46.0,43200.0,30.3817,30.3817,30.3026,30.3224,43200.0
2007-01-09 12:30:00,46.01,46.06,46.0,46.05,18700.0,30.329,30.362,30.3224,30.3554,18700.0
2007-01-09 12:40:00,46.06,46.12,46.06,46.07,28900.0,30.362,30.4015,30.362,30.3686,28900.0
2007-01-09 12:50:00,46.07,46.12,46.06,46.12,16400.0,30.3686,30.4015,30.362,30.4015,16400.0
2007-01-09 13:00:00,46.1,46.11,46.08,46.1,10600.0,30.3883,30.3949,30.3752,30.3883,10600.0
2007-01-09 13:10:00,46.1,46.15,46.08,46.14,16700.0,30.3883,30.4213,30.3752,30.4147,16700.0
2007-01-09 13:20:00,46.12,46.13,46.06,46.07,8200.0,30.4015,30.4081,30.362,30.3686,8200.0
2007-01-09 13:30:00,46.08,46.11,46.08,46.09,19100.0,30.3752,30.3949,30.3752,30.3817,19100.0
2007-01-09 13:40:00,46.09,46.15,46.09,46.13,16400.0,30.3817,30.4213,30.3817,30.4081,16400.0
2007-01-09 13:50:00,46.14,46.15,46.06,46.14,43100.0,30.4147,30.4213,30.362,30.4147,43100.0
2007-01-09 14:00:00,46.14,46.21,46.14,46.2,37000.0,30.4147,30.4608,30.4147,30.4543,37000.0
2007-01-09 14:10:00,46.21,46.27,46.17,46.23,60100.0,30.4608,30.5004,30.4345,30.474,60100.0
2007-01-09 14:20:00,46.23,46.25,46.16,46.17,42900.0,30.474,30.4872,30.4279,30.4345,42900.0
2007-01-09 14:30:00,46.18,46.2,46.14,46.16,58800.0,30.4411,30.4543,30.4147,30.4279,58800.0
2007-01-09 14:40:00,46.16,46.2,46.11,46.14,36900.0,30.4279,30.4543,30.3949,30.4147,36900.0
2007-01-09 14:50:00,46.15,46.21,46.14,46.2,47000.0,30.4213,30.4608,30.4147,30.4543,47000.0
2007-01-09 15:00:00,46.2,46.23,46.16,46.21,38700.0,30.4543,30.474,30.4279,30.4608,38700.0
2007-01-09 15:10:00,46.21,46.21,46.13,46.17,33100.0,30.4608,30.4608,30.4081,30.4345,33100.0
2007-01-09 15:20:00,46.18,46.23,46.17,46.23,33600.0,30.4411,30.474,30.4345,30.474,33600.0
2007-01-09 15:30:00,46.23,46.32,46.2,46.3,69700.0,30.474,30.5334,30.4543,30.5202,69700.0
2007-01-09 15:40:00,46.3,46.33,46.27,46.3,78300.0,30.5202,30.5399,30.5004,30.5202,78300.0
2007-01-09 15:50:00,46.31,46.31,46.11,46.15,202100.0,30.5268,30.5268,30.3949,30.4213,202100.0
2007-01-10 09:30:00,45.95,46.17,45.92,46.15,43200.0,30.2895,30.4345,30.2697,30.4213,43200.0
2007-01-10 09:40:00,46.18,46.2,46.08,46.12,54700.0,30.4411,30.4543,30.3752,30.4015,54700.0
2007-01-10 09:50:00,46.12,46.25,46.08,46.23,89000.0,30.4015,30.4872,30.3752,30.474,89000.0
2007-01-10 10:00:00,46.23,46.31,46.2,46.25,290900.0,30.474,30.5268,30.4543,30.4872,290900.0
2007-01-10 10:10:00,46.23,46.26,46.2,46.25,62200.0,30.474,30.4938,30.4543,30.4872,62200.0
2007-01-10 10:20:00,46.25,46.26,46.21,46.21,58400.0,30.4872,30.4938,30.4608,30.4608,58400.0
2007-01-10 10:30:00,46.22,46.28,46.21,46.28,153000.0,30.4674,30.507,30.4608,30.507,153000.0
2007-01-10 10:40:00,46.29,46.31,46.28,46.29,37900.0,30.5136,30.5268,30.507,30.5136,37900.0
2007-01-10 10:50:00,46.29,46.36,46.29,46.34,35800.0,30.5136,30.5597,30.5136,30.5465,35800.0
2007-01-10 11:00:00,46.34,46.35,46.28,46.32,53100.0,30.5465,30.5531,30.507,30.5334,53100.0
2007-01-10 11:10:00,46.32,46.4,46.3,46.38,141800.0,30.5334,30.5861,30.5202,30.5729,141800.0
2007-01-10 11:20:00,46.39,46.44,46.34,46.41,75200.0,30.5795,30.6125,30.5465,30.5927,75200.0
2007-01-10 11:30:00,46.42,46.45,46.4,46.44,63600.0,30.5993,30.6191,30.5861,30.6125,63600.0
2007-01-10 11:40:00,46.44,46.48,46.44,46.47,31100.0,30.6125,30.6388,30.6125,30.6322,31100.0
2007-01-10 11:50:00,46.47,46.5,46.46,46.5,50600.0,30.6322,30.652,30.6256,30.652,50600.0
2007-01-10 12:00:00,46.48,46.48,46.41,46.43,27900.0,30.6388,30.6388,30.5927,30.6059,27900.0
2007-01-10 12:10:00,46.44,46.48,46.41,46.47,33200.0,30.6125,30.6388,30.5927,30.6322,33200.0
2007-01-10 12:20:00,46.47,46.48,46.44,46.45,21900.0,30.6322,30.6388,30.6125,30.6191,21900.0
2007-01-10 12:30:00,46.46,46.51,46.43,46.49,34400.0,30.6256,30.6586,30.6059,30.6454,34400.0
2007-01-10 12:40:00,46.5,46.55,46.5,46.54,21300.0,30.652,30.685,30.652,30.6784,21300.0
2007-01-10 12:50:00,46.54,46.6,46.52,46.57,23000.0,30.6784,30.7179,30.6652,30.6982,23000.0
2007-01-10 13:00:00,46.57,46.6,46.56,46.6,23900.0,30.6982,30.7179,30.6916,30.7179,23900.0
2007-01-10 13:10:00,46.6,46.71,46.59,46.7,57900.0,30.7179,30.7904,30.7113,30.7838,57900.0
2007-01-10 13:20:00,46.69,46.71,46.65,46.65,25200.0,30.7773,30.7904,30.7509,30.7509,25200.0
2007-01-10 13:30:00,46.65,46.7,46.61,46.68,45800.0,30.7509,30.7838,30.7245,30.7707,45800.0
2007-01-10 13:40:00,46.69,46.75,46.67,46.68,22500.0,30.7773,30.8168,30.7641,30.7707,22500.0
2007-01-10 13:50:00,46.68,46.73,46.68,46.7,24000.0,30.7707,30.8036,30.7707,30.7838,24000.0
2007-01-10 14:00:00,46.68,46.7,46.62,46.66,24600.0,30.7707,30.7838,30.7311,30.7575,24600.0
2007-01-10 14:10:00,46.64,46.66,46.61,46.64,22300.0,30.7443,30.7575,30.7245,30.7443,22300.0
2007-01-10 14:20:00,46.65,46.65,46.59,46.62,29100.0,30.7509,30.7509,30.7113,30.7311,29100.0
2007-01-10 14:30:00,46.61,46.66,46.59,46.63,32000.0,30.7245,30.7575,30.7113,30.7377,32000.0
2007-01-10 14:40:00,46.64,46.77,46.64,46.77,112900.0,30.7443,30.83,30.7443,30.83,112900.0
2007-01-10 14:50:00,46.77,46.77,46.71,46.73,25400.0,30.83,30.83,30.7904,30.8036,25400.0
2007-01-10 15:00:00,46.73,46.76,46.72,46.74,44200.0,30.8036,30.8234,30.797,30.8102,44200.0
2007-01-10 15:10:00,46.74,46.77,46.72,46.76,30300.0,30.8102,30.83,30.797,30.8234,30300.0
2007-01-10 15:20:00,46.76,46.84,46.75,46.82,50500.0,30.8234,30.8761,30.8168,30.8629,50500.0
2007-01-10 15:30:00,46.82,46.85,46.8,46.84,85300.0,30.8629,30.8827,30.8498,30.8761,85300.0
2007-01-10 15:40:00,46.84,46.91,46.82,46.9,93800.0,30.8761,30.9223,30.8629,30.9157,93800.0
2007-01-10 15:50:00,46.91,46.91,46.76,46.78,637500.0,30.9223,30.9223,30.8234,30.8366,637500.0
2007-01-11 09:30:00,46.72,47.05,46.7,46.87,38700.0,30.797,31.0146,30.7838,30.8959,38700.0
2007-01-11 09:40:00,46.88,47.04,46.88,46.94,76900.0,30.9025,31.008,30.9025,30.942,76900.0
2007-01-11 09:50:00,46.94,46.94,46.82,46.85,27900.0,30.942,30.942,30.8629,30.8827,27900.0
2007-01-11 10:00:00,46.86,46.99,46.84,46.91,38200.0,30.8893,30.975,30.8761,30.9223,38200.0
2007-01-11 10:10:00,46.91,46.99,46.88,46.95,20400.0,30.9223,30.975,30.9025,30.9486,20400.0
2007-01-11 10:20:00,46.92,46.97,46.87,46.91,134400.0,30.9289,30.9618,30.8959,30.9223,134400.0
2007-01-11 10:30:00,46.9,46.92,46.83,46.89,19600.0,30.9157,30.9289,30.8695,30.9091,19600.0
2007-01-11 10:40:00,46.9,46.95,46.88,46.93,29300.0,30.9157,30.9486,30.9025,30.9355,29300.0
2007-01-11 10:50:00,46.94,46.94,46.85,46.89,24500.0,30.942,30.942,30.8827,30.9091,24500.0
2007-01-11 11:00:00,46.89,46.95,46.89,46.92,17600.0,30.9091,30.9486,30.9091,30.9289,17600.0
2007-01-11 11:10:00,46.91,46.96,46.91,46.96,40600.0,30.9223,30.9552,30.9223,30.9552,40600.0
2007-01-11 11:20:00,46.95,46.95,46.87,46.91,20600.0,30.9486,30.9486,30.8959,30.9223,20600.0
2007-01-11 11:30:00,46.91,46.92,46.9,46.91,21900.0,30.9223,30.9289,30.9157,30.9223,21900.0
2007-01-11 11:40:00,46.91,46.95,46.89,46.95,22500.0,30.9223,30.9486,30.9091,30.9486,22500.0
2007-01-11 11:50:00,46.95,46.96,46.94,46.96,20000.0,30.9486,30.9552,30.942,30.9552,20000.0
2007-01-11 12:00:00,46.96,46.97,46.93,46.96,56600.0,30.9552,30.9618,30.9355,30.9552,56600.0
2007-01-11 12:10:00,46.95,47.05,46.94,47.05,43700.0,30.9486,31.0146,30.942,31.0146,43700.0
2007-01-11 12:20:00,47.03,47.08,46.99,47.0,43000.0,31.0014,31.0343,30.975,30.9816,43000.0
2007-01-11 12:30:00,47.0,47.03,46.99,47.02,42700.0,30.9816,31.0014,30.975,30.9948,42700.0
2007-01-11 12:40:00,47.0,47.1,46.99,47.08,30500.0,30.9816,31.0475,30.975,31.0343,30500.0
2007-01-11 12:50:00,47.06,47.1,47.05,47.06,22500.0,31.0212,31.0475,31.0146,31.0212,22500.0
2007-01-11 13:00:00,47.05,47.08,47.05,47.07,15900.0,31.0146,31.0343,31.0146,31.0277,15900.0
2007-01-11 13:10:00,47.06,47.09,47.05,47.06,20500.0,31.0212,31.0409,31.0146,31.0212,20500.0
2007-01-11 13:20:00,47.05,47.07,47.02,47.04,57900.0,31.0146,31.0277,30.9948,31.008,57900.0
2007-01-11 13:30:00,47.04,47.09,47.01,47.09,39300.0,31.008,31.0409,30.9882,31.0409,39300.0
2007-01-11 13:40:00,47.1,47.12,47.06,47.06,18900.0,31.0475,31.0607,31.0212,31.0212,18900.0
2007-01-11 13:50:00,47.06,47.1,47.04,47.05,166500.0,31.0212,31.0475,31.008,31.0146,166500.0
2007-01-11 14:00:00,47.04,47.04,46.94,46.95,31900.0,31.008,31.008,30.942,30.9486,31900.0
2007-01-11 14:10:00,46.97,46.97,46.85,46.86,31200.0,30.9618,30.9618,30.8827,30.8893,31200.0
2007-01-11 14:20:00,46.86,46.88,46.83,46.83,28500.0,30.8893,30.9025,30.8695,30.8695,28500.0
2007-01-11 14:30:00,46.83,46.84,46.78,46.78,36000.0,30.8695,30.8761,30.8366,30.8366,36000.0
2007-01-11 14:40:00,46.78,46.8,46.74,46.8,38000.0,30.8366,30.8498,30.8102,30.8498,38000.0
2007-01-11 14:50:00,46.8,46.9,46.79,46.85,30700.0,30.8498,30.9157,30.8432,30.8827,30700.0
2007-01-11 15:00:00,46.86,46.86,46.83,46.85,13600.0,30.8893,30.8893,30.8695,30.8827,13600.0
2007-01-11 15:10:00,46.85,46.9,46.83,46.89,13500.0,30.8827,30.9157,30.8695,30.9091,13500.0
2007-01-11 15:20:00,46.88,46.9,46.81,46.87,28200.0,30.9025,30.9157,30.8564,30.8959,28200.0
2007-01-11 15:30:00,46.87,46.93,46.84,46.93,32100.0,30.8959,30.9355,30.8761,30.9355,32100.0
2007-01-11 15:40:00,46.93,46.96,46.91,46.95,27000.0,30.9355,30.9552,30.9223,30.9486,27000.0
2007-01-11 15:50:00,46.95,46.95,46.88,46.89,48400.0,30.9486,30.9486,30.9025,30.9091,48400.0
2007-01-12 09:30:00,46.85,46.88,46.69,46.74,55900.0,30.8827,30.9025,30.7773,30.8102,55900.0
2007-01-12 09:40:00,46.72,46.89,46.64,46.71,36200.0,30.797,30.9091,30.7443,30.7904,36200.0
2007-01-12 09:50:00,46.72,46.79,46.54,46.64,41000.0,30.797,30.8432,30.6784,30.7443,41000.0
2007-01-12 10:00:00,46.66,46.66,46.52,46.58,37200.0,30.7575,30.7575,30.6652,30.7047,37200.0
2007-01-12 10:10:00,46.6,46.67,46.35,46.42,52400.0,30.7179,30.7641,30.5531,30.5993,52400.0
2007-01-12 10:20:00,46.4,46.45,46.4,46.44,28300.0,30.5861,30.6191,30.5861,30.6125,28300.0
2007-01-12 10:30:00,46.43,46.48,46.3,46.3,35200.0,30.6059,30.6388,30.5202,30.5202,35200.0
2007-01-12 10:40:00,46.29,46.4,46.27,46.39,21700.0,30.5136,30.5861,30.5004,30.5795,21700.0
2007-01-12 10:50:00,46.39,46.6,46.39,46.59,27600.0,30.5795,30.7179,30.5795,30.7113,27600.0
2007-01-12 11:00:00,46.59,46.59,46.42,46.49,86900.0,30.7113,30.7113,30.5993,30.6454,86900.0
2007-01-12 11:10:00,46.5,46.5,46.46,46.48,7600.0,30.652,30.652,30.6256,30.6388,7600.0
2007-01-12 11:20:00,46.48,46.48,46.32,46.37,33900.0,30.6388,30.6388,30.5334,30.5663,33900.0
2007-01-12 11:30:00,46.37,46.4,46.3,46.38,23200.0,30.5663,30.5861,30.5202,30.5729,23200.0
2007-01-12 11:40:00,46.37,46.38,46.27,46.32,20900.0,30.5663,30.5729,30.5004,30.5334,20900.0
2007-01-12 11:50:00,46.32,46.36,46.29,46.31,18000.0,30.5334,30.5597,30.5136,30.5268,18000.0
2007-01-12 12:00:00,46.32,46.34,46.23,46.27,26100.0,30.5334,30.5465,30.474,30.5004,26100.0
2007-01-12 12:10:00,46.27,46.3,46.27,46.29,10300.0,30.5004,30.5202,30.5004,30.5136,10300.0
2007-01-12 12:20:00,46.3,46.34,46.27,46.32,8400.0,30.5202,30.5465,30.5004,30.5334,8400.0
2007-01-12 12:30:00,46.34,46.38,46.32,46.37,12900.0,30.5465,30.5729,30.5334,30.5663,12900.0
2007-01-12 12:40:00,46.37,46.45,46.36,46.43,45800.0,30.5663,30.6191,30.5597,30.6059,45800.0
2007-01-12 12:50:00,46.44,46.5,46.44,46.45,22800.0,30.6125,30.652,30.6125,30.6191,22800.0
2007-01-12 13:00:00,46.45,46.45,46.34,46.43,16400.0,30.6191,30.6191,30.5465,30.6059,16400.0
2007-01-12 13:10:00,46.42,46.43,46.39,46.41,7400.0,30.5993,30.6059,30.5795,30.5927,7400.0
2007-01-12 13:20:00,46.4,46.42,46.3,46.32,16500.0,30.5861,30.5993,30.5202,30.5334,16500.0
2007-01-12 13:30:00,46.3,46.35,46.3,46.32,19200.0,30.5202,30.5531,30.5202,30.5334,19200.0
2007-01-12 13:40:00,46.32,46.34,46.3,46.34,14600.0,30.5334,30.5465,30.5202,30.5465,14600.0
2007-01-12 13:50:00,46.33,46.39,46.33,46.35,20500.0,30.5399,30.5795,30.5399,30.5531,20500.0
2007-01-12 14:00:00,46.34,46.38,46.32,46.36,18100.0,30.5465,30.5729,30.5334,30.5597,18100.0
2007-01-12 14:10:00,46.37,46.38,46.31,46.33,17900.0,30.5663,30.5729,30.5268,30.5399,17900.0
2007-01-12 14:20:00,46.33,46.36,46.3,46.33,15400.0,30.5399,30.5597,30.5202,30.5399,15400.0
2007-01-12 14:30:00,46.32,46.34,46.29,46.34,15600.0,30.5334,30.5465,30.5136,30.5465,15600.0
2007-01-12 14:40:00,46.34,46.34,46.28,46.31,26700.0,30.5465,30.5465,30.507,30.5268,26700.0
2007-01-12 14:50:00,46.31,46.32,46.23,46.31,38200.0,30.5268,30.5334,30.474,30.5268,38200.0
2007-01-12 15:00:00,46.3,46.35,46.25,46.34,26600.0,30.5202,30.5531,30.4872,30.5465,26600.0
2007-01-12 15:10:00,46.33,46.35,46.3,46.34,18100.0,30.5399,30.5531,30.5202,30.5465,18100.0
2007-01-12 15:20:00,46.34,46.34,46.03,46.09,64600.0,30.5465,30.5465,30.3422,30.3817,64600.0
2007-01-12 15:30:00,46.08,46.18,46.07,46.14,40100.0,30.3752,30.4411,30.3686,30.4147,40100.0
2007-01-12 15:40:00,46.14,46.18,46.1,46.15,21300.0,30.4147,30.4411,30.3883,30.4213,21300.0
2007-01-12 15:50:00,46.15,46.18,46.11,46.17,48100.0,30.4213,30.4411,30.3949,30.4345,48100.0
2007-01-16 09:30:00,46.3,46.45,46.23,46.4,47900.0,30.5202,30.6191,30.474,30.5861,47900.0
2007-01-16 09:40:00,46.39,46.5,46.3,46.44,42000.0,30.5795,30.652,30.5202,30.6125,42000.0
2007-01-16 09:50:00,46.44,46.5,46.37,46.5,18100.0,30.6125,30.652,30.5663,30.652,18100.0
2007-01-16 10:00:00,46.5,46.5,46.26,46.26,21000.0,30.652,30.652,30.4938,30.4938,21000.0
2007-01-16 10:10:00,46.25,46.33,46.22,46.31,30900.0,30.4872,30.5399,30.4674,30.5268,30900.0
2007-01-16 10:20:00,46.31,46.32,46.21,46.22,33900.0,30.5268,30.5334,30.4608,30.4674,33900.0
2007-01-16 10:30:00,46.22,46.33,46.22,46.26,13400.0,30.4674,30.5399,30.4674,30.4938,13400.0
2007-01-16 10:40:00,46.27,46.32,46.25,46.29,12300.0,30.5004,30.5334,30.4872,30.5136,12300.0
2007-01-16 10:50:00,46.29,46.34,46.27,46.32,9000.0,30.5136,30.5465,30.5004,30.5334,9000.0
2007-01-16 11:00:00,46.3,46.42,46.3,46.41,20600.0,30.5202,30.5993,30.5202,30.5927,20600.0
2007-01-16 11:10:00,46.4,46.45,46.4,46.45,10400.0,30.5861,30.6191,30.5861,30.6191,10400.0
2007-01-16 11:20:00,46.44,46.44,46.36,46.38,17400.0,30.6125,30.6125,30.5597,30.5729,17400.0
2007-01-16 11:30:00,46.38,46.43,46.36,46.36,12900.0,30.5729,30.6059,30.5597,30.5597,12900.0
2007-01-16 11:40:00,46.36,46.38,46.27,46.36,28900.0,30.5597,30.5729,30.5004,30.5597,28900.0
2007-01-16 11:50:00,46.35,46.39,46.29,46.36,34300.0,30.5531,30.5795,30.5136,30.5597,34300.0
2007-01-16 12:00:00,46.37,46.37,46.31,46.32,9600.0,30.5663,30.5663,30.5268,30.5334,9600.0
2007-01-16 12:10:00,46.33,46.37,46.33,46.35,4200.0,30.5399,30.5663,30.5399,30.5531,4200.0
2007-01-16 12:20:00,46.36,46.36,46.3,46.31,27500.0,30.5597,30.5597,30.5202,30.5268,27500.0
2007-01-16 12:30:00,46.31,46.37,46.3,46.34,31200.0,30.5268,30.5663,30.5202,30.5465,31200.0
2007-01-16 12:40:00,46.34,46.37,46.24,46.26,15700.0,30.5465,30.5663,30.4806,30.4938,15700.0
2007-01-16 12:50:00,46.26,46.31,46.2,46.3,31900.0,30.4938,30.5268,30.4543,30.5202,31900.0
2007-01-16 13:00:00,46.3,46.37,46.3,46.37,19100.0,30.5202,30.5663,30.5202,30.5663,19100.0
2007-01-16 13:10:00,46.36,46.39,46.34,46.37,19800.0,30.5597,30.5795,30.5465,30.5663,19800.0
2007-01-16 13:20:00,46.37,46.42,46.34,46.41,38400.0,30.5663,30.5993,30.5465,30.5927,38400.0
2007-01-16 13:30:00,46.42,46.44,46.4,46.43,19800.0,30.5993,30.6125,30.5861,30.6059,19800.0
2007-01-16 13:40:00,46.42,46.53,46.4,46.51,88200.0,30.5993,30.6718,30.5861,30.6586,88200.0
2007-01-16 13:50:00,46.5,46.53,46.41,46.46,37900.0,30.652,30.6718,30.5927,30.6256,37900.0
2007-01-16 14:00:00,46.48,46.48,46.4,46.42,5300.0,30.6388,30.6388,30.5861,30.5993,5300.0
2007-01-16 14:10:00,46.44,46.47,46.41,46.46,12600.0,30.6125,30.6322,30.5927,30.6256,12600.0
2007-01-16 14:20:00,46.46,46.46,46.4,46.4,28800.0,30.6256,30.6256,30.5861,30.5861,28800.0
2007-01-16 14:30:00,46.4,46.47,46.39,46.39,19300.0,30.5861,30.6322,30.5795,30.5795,19300.0
2007-01-16 14:40:00,46.38,46.38,46.34,46.34,28000.0,30.5729,30.5729,30.5465,30.5465,28000.0
2007-01-16 14:50:00,46.34,46.35,46.26,46.3,32600.0,30.5465,30.5531,30.4938,30.5202,32600.0
2007-01-16 15:00:00,46.29,46.3,46.24,46.26,29900.0,30.5136,30.5202,30.4806,30.4938,29900.0
2007-01-16 15:10:00,46.26,46.3,46.25,46.28,15400.0,30.4938,30.5202,30.4872,30.507,15400.0
2007-01-16 15:20:00,46.27,46.29,46.24,46.27,14400.0,30.5004,30.5136,30.4806,30.5004,14400.0
2007-01-16 15:30:00,46.27,46.28,46.22,46.22,28500.0,30.5004,30.507,30.4674,30.4674,28500.0
2007-01-16 15:40:00,46.22,46.25,46.18,46.2,41900.0,30.4674,30.4872,30.4411,30.4543,41900.0
2007-01-16 15:50:00,46.2,46.21,46.14,46.2,62800.0,30.4543,30.4608,30.4147,30.4543,62800.0
2007-01-17 09:30:00,46.19,46.21,46.05,46.1,24400.0,30.4477,30.4608,30.3554,30.3883,24400.0
2007-01-17 09:40:00,46.12,46.14,46.0,46.1,12900.0,30.4015,30.4147,30.3224,30.3883,12900.0
2007-01-17 09:50:00,46.1,46.27,46.09,46.24,36500.0,30.3883,30.5004,30.3817,30.4806,36500.0
2007-01-17 10:00:00,46.22,46.25,46.03,46.15,49400.0,30.4674,30.4872,30.3422,30.4213,49400.0
2007-01-17 10:10:00,46.18,46.26,46.18,46.24,13900.0,30.4411,30.4938,30.4411,30.4806,13900.0
2007-01-17 10:20:00,46.24,46.26,46.2,46.22,17400.0,30.4806,30.4938,30.4543,30.4674,17400.0
2007-01-17 10:30:00,46.21,46.22,46.19,46.2,13600.0,30.4608,30.4674,30.4477,30.4543,13600.0
2007-01-17 10:40:00,46.19,46.24,46.17,46.24,12100.0,30.4477,30.4806,30.4345,30.4806,12100.0
2007-01-17 10:50:00,46.24,46.25,46.2,46.21,11000.0,30.4806,30.4872,30.4543,30.4608,11000.0
2007-01-17 11:00:00,46.21,46.3,46.19,46.29,11100.0,30.4608,30.5202,30.4477,30.5136,11100.0
2007-01-17 11:10:00,46.29,46.29,46.22,46.24,8000.0,30.5136,30.5136,30.4674,30.4806,8000.0
2007-01-17 11:20:00,46.24,46.26,46.23,46.26,6100.0,30.4806,30.4938,30.474,30.4938,6100.0
2007-01-17 11:30:00,46.28,46.3,46.27,46.29,9700.0,30.507,30.5202,30.5004,30.5136,9700.0
2007-01-17 11:40:00,46.29,46.3,46.24,46.25,10000.0,30.5136,30.5202,30.4806,30.4872,10000.0
2007-01-17 11:50:00,46.26,46.39,46.26,46.39,27500.0,30.4938,30.5795,30.4938,30.5795,27500.0
2007-01-17 12:00:00,46.38,46.4,46.37,46.39,11400.0,30.5729,30.5861,30.5663,30.5795,11400.0
2007-01-17 12:10:00,46.39,46.4,46.38,46.38,6300.0,30.5795,30.5861,30.5729,30.5729,6300.0
2007-01-17 12:20:00,46.38,46.4,46.38,46.4,5400.0,30.5729,30.5861,30.5729,30.5861,5400.0
2007-01-17 12:30:00,46.4,46.4,46.38,46.39,8700.0,30.5861,30.5861,30.5729,30.5795,8700.0
2007-01-17 12:40:00,46.39,46.4,46.37,46.4,12300.0,30.5795,30.5861,30.5663,30.5861,12300.0
2007-01-17 12:50:00,46.4,46.4,46.32,46.32,13900.0,30.5861,30.5861,30.5334,30.5334,13900.0
2007-01-17 13:00:00,46.32,46.32,46.23,46.23,24100.0,30.5334,30.5334,30.474,30.474,24100.0
2007-01-17 13:10:00,46.25,46.26,46.21,46.25,5400.0,30.4872,30.4938,30.4608,30.4872,5400.0
2007-01-17 13:20:00,46.25,46.26,46.24,46.25,4400.0,30.4872,30.4938,30.4806,30.4872,4400.0
2007-01-17 13:30:00,46.26,46.3,46.25,46.27,11200.0,30.4938,30.5202,30.4872,30.5004,11200.0
2007-01-17 13:40:00,46.29,46.29,46.23,46.25,15100.0,30.5136,30.5136,30.474,30.4872,15100.0
2007-01-17 13:50:00,46.26,46.26,46.23,46.23,6700.0,30.4938,30.4938,30.474,30.474,6700.0
2007-01-17 14:00:00,46.22,46.29,46.21,46.27,35400.0,30.4674,30.5136,30.4608,30.5004,35400.0
2007-01-17 14:10:00,46.25,46.27,46.13,46.14,44600.0,30.4872,30.5004,30.4081,30.4147,44600.0
2007-01-17 14:20:00,46.13,46.19,46.13,46.19,23800.0,30.4081,30.4477,30.4081,30.4477,23800.0
2007-01-17 14:30:00,46.2,46.2,46.14,46.16,29700.0,30.4543,30.4543,30.4147,30.4279,29700.0
2007-01-17 14:40:00,46.16,46.17,46.12,46.15,23100.0,30.4279,30.4345,30.4015,30.4213,23100.0
2007-01-17 14:50:00,46.14,46.16,46.08,46.16,34700.0,30.4147,30.4279,30.3752,30.4279,34700.0
2007-01-17 15:00:00,46.16,46.18,46.08,46.12,36500.0,30.4279,30.4411,30.3752,30.4015,36500.0
2007-01-17 15:10:00,46.11,46.19,46.1,46.18,12200.0,30.3949,30.4477,30.3883,30.4411,12200.0
2007-01-17 15:20:00,46.19,46.24,46.18,46.2,14300.0,30.4477,30.4806,30.4411,30.4543,14300.0
2007-01-17 15:30:00,46.21,46.26,46.2,46.24,16000.0,30.4608,30.4938,30.4543,30.4806,16000.0
2007-01-17 15:40:00,46.25,46.28,46.22,46.26,20300.0,30.4872,30.507,30.4674,30.4938,20300.0
2007-01-17 15:50:00,46.28,46.31,46.24,46.3,40600.0,30.507,30.5268,30.4806,30.5202,40600.0
2007-01-18 09:30:00,46.42,46.51,46.35,46.44,37100.0,30.5993,30.6586,30.5531,30.6125,37100.0
2007-01-18 09:40:00,46.41,46.64,46.41,46.54,33900.0,30.5927,30.7443,30.5927,30.6784,33900.0
2007-01-18 09:50:00,46.55,46.61,46.45,46.45,80200.0,30.685,30.7245,30.6191,30.6191,80200.0
2007-01-18 10:00:00,46.45,46.46,46.36,46.38,32200.0,30.6191,30.6256,30.5597,30.5729,32200.0
2007-01-18 10:10:00,46.38,46.38,46.21,46.25,29400.0,30.5729,30.5729,30.4608,30.4872,29400.0
2007-01-18 10:20:00,46.23,46.35,46.19,46.28,41800.0,30.474,30.5531,30.4477,30.507,41800.0
2007-01-18 10:30:00,46.29,46.32,46.2,46.31,24600.0,30.5136,30.5334,30.4543,30.5268,24600.0
2007-01-18 10:40:00,46.32,46.4,46.31,46.39,18100.0,30.5334,30.5861,30.5268,30.5795,18100.0
2007-01-18 10:50:00,46.37,46.38,46.28,46.33,13900.0,30.5663,30.5729,30.507,30.5399,13900.0
2007-01-18 11:00:00,46.33,46.4,46.3,46.38,25900.0,30.5399,30.5861,30.5202,30.5729,25900.0
2007-01-18 11:10:00,46.36,46.36,46.32,46.36,13000.0,30.5597,30.5597,30.5334,30.5597,13000.0
2007-01-18 11:20:00,46.36,46.36,46.26,46.26,29400.0,30.5597,30.5597,30.4938,30.4938,29400.0
2007-01-18 11:30:00,46.28,46.31,46.26,46.29,3700.0,30.507,30.5268,30.4938,30.5136,3700.0
2007-01-18 11:40:00,46.29,46.33,46.29,46.33,3800.0,30.5136,30.5399,30.5136,30.5399,3800.0
2007-01-18 11:50:00,46.33,46.36,46.3,46.3,12200.0,30.5399,30.5597,30.5202,30.5202,12200.0
2007-01-18 12:00:00,46.31,46.37,46.3,46.3,17900.0,30.5268,30.5663,30.5202,30.5202,17900.0
2007-01-18 12:10:00,46.33,46.33,46.28,46.29,5200.0,30.5399,30.5399,30.507,30.5136,5200.0
2007-01-18 12:20:00,46.3,46.3,46.27,46.27,3700.0,30.5202,30.5202,30.5004,30.5004,3700.0
2007-01-18 12:30:00,46.27,46.27,46.24,46.25,4100.0,30.5004,30.5004,30.4806,30.4872,4100.0
2007-01-18 12:40:00,46.27,46.34,46.26,46.34,14500.0,30.5004,30.5465,30.4938,30.5465,14500.0
2007-01-18 12:50:00,46.33,46.34,46.3,46.32,4900.0,30.5399,30.5465,30.5202,30.5334,4900.0
2007-01-18 13:00:00,46.31,46.37,46.3,46.35,12400.0,30.5268,30.5663,30.5202,30.5531,12400.0
2007-01-18 13:10:00,46.38,46.39,46.32,46.32,7000.0,30.5729,30.5795,30.5334,30.5334,7000.0
2007-01-18 13:20:00,46.34,46.37,46.32,46.37,7800.0,30.5465,30.5663,30.5334,30.5663,7800.0
2007-01-18 13:30:00,46.35,46.37,46.31,46.32,11700.0,30.5531,30.5663,30.5268,30.5334,11700.0
2007-01-18 13:40:00,46.3,46.34,46.28,46.34,17300.0,30.5202,30.5465,30.507,30.5465,17300.0
2007-01-18 13:50:00,46.35,46.35,46.29,46.29,7300.0,30.5531,30.5531,30.5136,30.5136,7300.0
2007-01-18 14:00:00,46.29,46.33,46.28,46.31,8800.0,30.5136,30.5399,30.507,30.5268,8800.0
2007-01-18 14:10:00,46.32,46.35,46.31,46.33,4800.0,30.5334,30.5531,30.5268,30.5399,4800.0
2007-01-18 14:20:00,46.32,46.37,46.29,46.3,8000.0,30.5334,30.5663,30.5136,30.5202,8000.0
2007-01-18 14:30:00,46.3,46.33,46.27,46.3,14400.0,30.5202,30.5399,30.5004,30.5202,14400.0
2007-01-18 14:40:00,46.28,46.33,46.27,46.29,9700.0,30.507,30.5399,30.5004,30.5136,9700.0
2007-01-18 14:50:00,46.28,46.31,46.25,46.29,19900.0,30.507,30.5268,30.4872,30.5136,19900.0
2007-01-18 15:00:00,46.28,46.28,46.22,46.26,15000.0,30.507,30.507,30.4674,30.4938,15000.0
2007-01-18 15:10:00,46.26,46.35,46.23,46.23,21500.0,30.4938,30.5531,30.474,30.474,21500.0
2007-01-18 15:20:00,46.24,46.32,46.21,46.28,9100.0,30.4806,30.5334,30.4608,30.507,9100.0
2007-01-18 15:30:00,46.27,46.28,46.23,46.26,7700.0,30.5004,30.507,30.474,30.4938,7700.0
2007-01-18 15:40:00,46.27,46.28,46.21,46.23,16200.0,30.5004,30.507,30.4608,30.474,16200.0
2007-01-18 15:50:00,46.22,46.24,46.17,46.18,30900.0,30.4674,30.4806,30.4345,30.4411,30900.0
2007-01-19 09:30:00,46.3,46.31,46.18,46.3,138700.0,30.5202,30.5268,30.4411,30.5202,138700.0
2007-01-19 09:40:00,46.29,46.31,46.21,46.25,14400.0,30.5136,30.5268,30.4608,30.4872,14400.0
2007-01-19 09:50:00,46.21,46.25,46.1,46.2,15600.0,30.4608,30.4872,30.3883,30.4543,15600.0
2007-01-19 10:00:00,46.19,46.21,46.1,46.12,7600.0,30.4477,30.4608,30.3883,30.4015,7600.0
2007-01-19 10:10:00,46.12,46.14,46.1,46.13,11700.0,30.4015,30.4147,30.3883,30.4081,11700.0
2007-01-19 10:20:00,46.13,46.18,46.11,46.17,5500.0,30.4081,30.4411,30.3949,30.4345,5500.0
2007-01-19 10:30:00,46.18,46.21,46.11,46.21,21800.0,30.4411,30.4608,30.3949,30.4608,21800.0
2007-01-19 10:40:00,46.2,46.32,46.19,46.26,23700.0,30.4543,30.5334,30.4477,30.4938,23700.0
2007-01-19 10:50:00,46.25,46.37,46.25,46.29,17400.0,30.4872,30.5663,30.4872,30.5136,17400.0
2007-01-19 11:00:00,46.28,46.31,46.25,46.26,10500.0,30.507,30.5268,30.4872,30.4938,10500.0
2007-01-19 11:10:00,46.26,46.27,46.18,46.2,13500.0,30.4938,30.5004,30.4411,30.4543,13500.0
2007-01-19 11:20:00,46.2,46.21,46.15,46.15,11100.0,30.4543,30.4608,30.4213,30.4213,11100.0
2007-01-19 11:30:00,46.14,46.14,46.1,46.1,13700.0,30.4147,30.4147,30.3883,30.3883,13700.0
2007-01-19 11:40:00,46.11,46.14,46.1,46.12,7600.0,30.3949,30.4147,30.3883,30.4015,7600.0
2007-01-19 11:50:00,46.11,46.14,46.1,46.11,8200.0,30.3949,30.4147,30.3883,30.3949,8200.0
2007-01-19 12:00:00,46.11,46.11,46.0,46.01,26000.0,30.3949,30.3949,30.3224,30.329,26000.0
2007-01-19 12:10:00,46.02,46.04,45.95,46.03,30400.0,30.3356,30.3488,30.2895,30.3422,30400.0
2007-01-19 12:20:00,46.05,46.09,46.05,46.09,3400.0,30.3554,30.3817,30.3554,30.3817,3400.0
2007-01-19 12:30:00,46.08,46.08,46.0,46.01,17200.0,30.3752,30.3752,30.3224,30.329,17200.0
2007-01-19 12:40:00,46.01,46.04,46.0,46.01,32700.0,30.329,30.3488,30.3224,30.329,32700.0
2007-01-19 12:50:00,46.01,46.01,45.96,46.0,19700.0,30.329,30.329,30.2961,30.3224,19700.0
2007-01-19 13:00:00,46.0,46.01,45.99,46.0,16200.0,30.3224,30.329,30.3158,30.3224,16200.0
2007-01-19 13:10:00,45.99,46.02,45.99,46.01,16000.0,30.3158,30.3356,30.3158,30.329,16000.0
2007-01-19 13:20:00,46.02,46.03,45.97,46.01,17300.0,30.3356,30.3422,30.3026,30.329,17300.0
2007-01-19 13:30:00,46.01,46.01,45.97,46.01,15000.0,30.329,30.329,30.3026,30.329,15000.0
2007-01-19 13:40:00,46.01,46.01,45.99,46.0,8500.0,30.329,30.329,30.3158,30.3224,8500.0
2007-01-19 13:50:00,46.01,46.01,46.0,46.01,13800.0,30.329,30.329,30.3224,30.329,13800.0
2007-01-19 14:00:00,46.01,46.03,46.0,46.01,21400.0,30.329,30.3422,30.3224,30.329,21400.0
2007-01-19 14:10:00,46.01,46.03,46.0,46.03,27800.0,30.329,30.3422,30.3224,30.3422,27800.0
2007-01-19 14:20:00,46.03,46.05,46.02,46.03,101100.0,30.3422,30.3554,30.3356,30.3422,101100.0
2007-01-19 14:30:00,46.03,46.1,46.02,46.07,15000.0,30.3422,30.3883,30.3356,30.3686,15000.0
2007-01-19 14:40:00,46.06,46.08,46.02,46.03,25000.0,30.362,30.3752,30.3356,30.3422,25000.0
2007-01-19 14:50:00,46.02,46.03,46.01,46.03,11200.0,30.3356,30.3422,30.329,30.3422,11200.0
2007-01-19 15:00:00,46.03,46.03,45.99,46.01,29200.0,30.3422,30.3422,30.3158,30.329,29200.0
2007-01-19 15:10:00,46.01,46.01,45.98,46.01,48400.0,30.329,30.329,30.3092,30.329,48400.0
2007-01-19 15:20:00,46.01,46.01,45.99,45.99,21900.0,30.329,30.329,30.3158,30.3158,21900.0
2007-01-19 15:30:00,46.01,46.01,46.0,46.0,16700.0,30.329,30.329,30.3224,30.3224,16700.0
2007-01-19 15:40:00,45.99,46.01,45.98,46.01,25700.0,30.3158,30.329,30.3092,30.329,25700.0
2007-01-19 15:50:00,46.01,46.06,46.0,46.03,47300.0,30.329,30.362,30.3224,30.3422,47300.0
2007-01-22 09:30:00,46.04,46.26,46.04,46.06,53400.0,30.3488,30.4938,30.3488,30.362,53400.0
2007-01-22 09:40:00,46.06,46.06,45.9,45.94,45500.0,30.362,30.362,30.2565,30.2829,45500.0
2007-01-22 09:50:00,45.93,45.95,45.88,45.9,50400.0,30.2763,30.2895,30.2433,30.2565,50400.0
2007-01-22 10:00:00,45.92,46.06,45.91,46.03,22800.0,30.2697,30.362,30.2631,30.3422,22800.0
2007-01-22 10:10:00,46.03,46.06,45.94,45.96,91800.0,30.3422,30.362,30.2829,30.2961,91800.0
2007-01-22 10:20:00,45.96,46.08,45.95,46.05,27900.0,30.2961,30.3752,30.2895,30.3554,27900.0
2007-01-22 10:30:00,46.06,46.07,46.0,46.0,66600.0,30.362,30.3686,30.3224,30.3224,66600.0
2007-01-22 10:40:00,46.02,46.04,45.95,45.99,42500.0,30.3356,30.3488,30.2895,30.3158,42500.0
2007-01-22 10:50:00,45.98,46.0,45.9,45.93,87700.0,30.3092,30.3224,30.2565,30.2763,87700.0
2007-01-22 11:00:00,45.93,46.03,45.92,46.03,31400.0,30.2763,30.3422,30.2697,30.3422,31400.0
2007-01-22 11:10:00,46.04,46.09,46.03,46.09,15300.0,30.3488,30.3817,30.3422,30.3817,15300.0
2007-01-22 11:20:00,46.07,46.1,46.06,46.08,13900.0,30.3686,30.3883,30.362,30.3752,13900.0
2007-01-22 11:30:00,46.09,46.13,46.06,46.12,18400.0,30.3817,30.4081,30.362,30.4015,18400.0
2007-01-22 11:40:00,46.13,46.17,46.08,46.11,23500.0,30.4081,30.4345,30.3752,30.3949,23500.0
2007-01-22 11:50:00,46.11,46.19,46.05,46.06,46300.0,30.3949,30.4477,30.3554,30.362,46300.0
2007-01-22 12:00:00,46.06,46.07,45.97,45.98,22900.0,30.362,30.3686,30.3026,30.3092,22900.0
2007-01-22 12:10:00,45.98,45.99,45.93,45.99,16300.0,30.3092,30.3158,30.2763,30.3158,16300.0
2007-01-22 12:20:00,45.98,45.98,45.93,45.96,17000.0,30.3092,30.3092,30.2763,30.2961,17000.0
2007-01-22 12:30:00,45.96,45.96,45.92,45.94,11200.0,30.2961,30.2961,30.2697,30.2829,11200.0
2007-01-22 12:40:00,45.93,45.95,45.88,45.94,22200.0,30.2763,30.2895,30.2433,30.2829,22200.0
2007-01-22 12:50:00,45.95,46.02,45.93,45.97,35900.0,30.2895,30.3356,30.2763,30.3026,35900.0
2007-01-22 13:00:00,45.97,45.99,45.92,45.95,27800.0,30.3026,30.3158,30.2697,30.2895,27800.0
2007-01-22 13:10:00,45.96,46.04,45.91,45.95,22000.0,30.2961,30.3488,30.2631,30.2895,22000.0
2007-01-22 13:20:00,45.97,45.99,45.94,45.98,21800.0,30.3026,30.3158,30.2829,30.3092,21800.0
2007-01-22 13:30:00,45.96,45.97,45.88,45.91,30400.0,30.2961,30.3026,30.2433,30.2631,30400.0
2007-01-22 13:40:00,45.92,45.95,45.91,45.92,31000.0,30.2697,30.2895,30.2631,30.2697,31000.0
2007-01-22 13:50:00,45.91,45.94,45.89,45.93,29800.0,30.2631,30.2829,30.2499,30.2763,29800.0
2007-01-22 14:00:00,45.93,45.97,45.9,45.97,49900.0,30.2763,30.3026,30.2565,30.3026,49900.0
2007-01-22 14:10:00,45.97,45.98,45.87,45.87,24900.0,30.3026,30.3092,30.2367,30.2367,24900.0
2007-01-22 14:20:00,45.88,45.91,45.87,45.88,19300.0,30.2433,30.2631,30.2367,30.2433,19300.0
2007-01-22 14:30:00,45.89,45.89,45.83,45.85,30700.0,30.2499,30.2499,30.2104,30.2235,30700.0
2007-01-22 14:40:00,45.85,45.86,45.76,45.79,50200.0,30.2235,30.2301,30.1642,30.184,50200.0
2007-01-22 14:50:00,45.79,45.85,45.76,45.85,29300.0,30.184,30.2235,30.1642,30.2235,29300.0
2007-01-22 15:00:00,45.84,45.84,45.76,45.78,29900.0,30.2169,30.2169,30.1642,30.1774,29900.0
2007-01-22 15:10:00,45.78,45.82,45.75,45.76,29900.0,30.1774,30.2038,30.1576,30.1642,29900.0
2007-01-22 15:20:00,45.76,45.81,45.74,45.77,22200.0,30.1642,30.1972,30.151,30.1708,22200.0
2007-01-22 15:30:00,45.77,45.83,45.75,45.8,31300.0,30.1708,30.2104,30.1576,30.1906,31300.0
2007-01-22 15:40:00,45.8,45.82,45.77,45.8,60200.0,30.1906,30.2038,30.1708,30.1906,60200.0
2007-01-22 15:50:00,45.81,45.81,45.75,45.8,69000.0,30.1972,30.1972,30.1576,30.1906,69000.0
2007-01-23 09:30:00,45.86,45.93,45.76,45.91,25600.0,30.2301,30.2763,30.1642,30.2631,25600.0
2007-01-23 09:40:00,45.91,46.01,45.81,45.95,26100.0,30.2631,30.329,30.1972,30.2895,26100.0
2007-01-23 09:50:00,45.97,46.0,45.94,45.97,61100.0,30.3026,30.3224,30.2829,30.3026,61100.0
2007-01-23 10:00:00,45.97,45.97,45.9,45.91,28600.0,30.3026,30.3026,30.2565,30.2631,28600.0
2007-01-23 10:10:00,45.92,45.94,45.82,45.85,19400.0,30.2697,30.2829,30.2038,30.2235,19400.0
2007-01-23 10:20:00,45.85,45.87,45.82,45.85,15600.0,30.2235,30.2367,30.2038,30.2235,15600.0
2007-01-23 10:30:00,45.84,45.93,45.84,45.9,22200.0,30.2169,30.2763,30.2169,30.2565,22200.0
2007-01-23 10:40:00,45.91,45.91,45.82,45.83,13900.0,30.2631,30.2631,30.2038,30.2104,13900.0
2007-01-23 10:50:00,45.82,45.85,45.8,45.83,14000.0,30.2038,30.2235,30.1906,30.2104,14000.0
2007-01-23 11:00:00,45.81,45.93,45.81,45.93,88100.0,30.1972,30.2763,30.1972,30.2763,88100.0
2007-01-23 11:10:00,45.94,46.02,45.92,45.98,21500.0,30.2829,30.3356,30.2697,30.3092,21500.0
2007-01-23 11:20:00,45.99,46.0,45.93,45.95,26800.0,30.3158,30.3224,30.2763,30.2895,26800.0
2007-01-23 11:30:00,45.93,45.97,45.92,45.95,14800.0,30.2763,30.3026,30.2697,30.2895,14800.0
2007-01-23 11:40:00,45.94,46.0,45.94,45.97,33900.0,30.2829,30.3224,30.2829,30.3026,33900.0
2007-01-23 11:50:00,45.96,45.99,45.95,45.98,22300.0,30.2961,30.3158,30.2895,30.3092,22300.0
2007-01-23 12:00:00,45.97,46.01,45.96,46.01,16100.0,30.3026,30.329,30.2961,30.329,16100.0
2007-01-23 12:10:00,46.0,46.01,45.99,46.01,6400.0,30.3224,30.329,30.3158,30.329,6400.0
2007-01-23 12:20:00,46.02,46.04,45.95,45.99,62700.0,30.3356,30.3488,30.2895,30.3158,62700.0
2007-01-23 12:30:00,45.98,46.03,45.96,45.99,40800.0,30.3092,30.3422,30.2961,30.3158,40800.0
2007-01-23 12:40:00,45.97,46.0,45.96,46.0,32800.0,30.3026,30.3224,30.2961,30.3224,32800.0
2007-01-23 12:50:00,46.01,46.13,46.01,46.13,11700.0,30.329,30.4081,30.329,30.4081,11700.0
2007-01-23 13:00:00,46.12,46.14,46.06,46.06,33400.0,30.4015,30.4147,30.362,30.362,33400.0
2007-01-23 13:10:00,46.06,46.08,45.99,46.0,42500.0,30.362,30.3752,30.3158,30.3224,42500.0
2007-01-23 13:20:00,46.0,46.03,45.99,46.02,12700.0,30.3224,30.3422,30.3158,30.3356,12700.0
2007-01-23 13:30:00,46.02,46.05,46.0,46.05,16400.0,30.3356,30.3554,30.3224,30.3554,16400.0
2007-01-23 13:40:00,46.05,46.16,46.05,46.16,15800.0,30.3554,30.4279,30.3554,30.4279,15800.0
2007-01-23 13:50:00,46.16,46.21,46.15,46.2,7100.0,30.4279,30.4608,30.4213,30.4543,7100.0
2007-01-23 14:00:00,46.2,46.21,46.18,46.18,22800.0,30.4543,30.4608,30.4411,30.4411,22800.0
2007-01-23 14:10:00,46.18,46.19,46.13,46.13,24000.0,30.4411,30.4477,30.4081,30.4081,24000.0
2007-01-23 14:20:00,46.15,46.2,46.15,46.18,12600.0,30.4213,30.4543,30.4213,30.4411,12600.0
2007-01-23 14:30:00,46.18,46.19,46.13,46.16,24900.0,30.4411,30.4477,30.4081,30.4279,24900.0
2007-01-23 14:40:00,46.17,46.18,46.09,46.14,28400.0,30.4345,30.4411,30.3817,30.4147,28400.0
2007-01-23 14:50:00,46.13,46.2,46.12,46.18,31200.0,30.4081,30.4543,30.4015,30.4411,31200.0
2007-01-23 15:00:00,46.17,46.2,46.16,46.18,23800.0,30.4345,30.4543,30.4279,30.4411,23800.0
2007-01-23 15:10:00,46.18,46.2,46.18,46.2,28900.0,30.4411,30.4543,30.4411,30.4543,28900.0
2007-01-23 15:20:00,46.2,46.2,46.19,46.19,25900.0,30.4543,30.4543,30.4477,30.4477,25900.0
2007-01-23 15:30:00,46.2,46.2,46.18,46.18,30600.0,30.4543,30.4543,30.4411,30.4411,30600.0
2007-01-23 15:40:00,46.18,46.19,46.14,46.17,30500.0,30.4411,30.4477,30.4147,30.4345,30500.0
2007-01-23 15:50:00,46.18,46.22,46.16,46.21,60300.0,30.4411,30.4674,30.4279,30.4608,60300.0
2007-01-24 09:30:00,46.14,46.18,46.09,46.11,33500.0,30.4147,30.4411,30.3817,30.3949,33500.0
2007-01-24 09:40:00,46.09,46.25,46.09,46.23,84500.0,30.3817,30.4872,30.3817,30.474,84500.0
2007-01-24 09:50:00,46.25,46.26,46.18,46.25,46200.0,30.4872,30.4938,30.4411,30.4872,46200.0
2007-01-24 10:00:00,46.25,46.29,46.2,46.29,53900.0,30.4872,30.5136,30.4543,30.5136,53900.0
2007-01-24 10:10:00,46.29,46.35,46.24,46.35,101000.0,30.5136,30.5531,30.4806,30.5531,101000.0
2007-01-24 10:20:00,46.36,46.42,46.32,46.34,63600.0,30.5597,30.5993,30.5334,30.5465,63600.0
2007-01-24 10:30:00,46.34,46.45,46.32,46.37,73600.0,30.5465,30.6191,30.5334,30.5663,73600.0
2007-01-24 10:40:00,46.35,46.39,46.34,46.37,39300.0,30.5531,30.5795,30.5465,30.5663,39300.0
2007-01-24 10:50:00,46.37,46.53,46.37,46.51,25500.0,30.5663,30.6718,30.5663,30.6586,25500.0
2007-01-24 11:00:00,46.5,46.54,46.48,46.5,40700.0,30.652,30.6784,30.6388,30.652,40700.0
2007-01-24 11:10:00,46.5,46.52,46.47,46.5,18400.0,30.652,30.6652,30.6322,30.652,18400.0
2007-01-24 11:20:00,46.51,46.52,46.46,46.48,16400.0,30.6586,30.6652,30.6256,30.6388,16400.0
2007-01-24 11:30:00,46.49,46.51,46.45,46.51,8000.0,30.6454,30.6586,30.6191,30.6586,8000.0
2007-01-24 11:40:00,46.51,46.65,46.5,46.63,22600.0,30.6586,30.7509,30.652,30.7377,22600.0
2007-01-24 11:50:00,46.63,46.65,46.57,46.59,13700.0,30.7377,30.7509,30.6982,30.7113,13700.0
2007-01-24 12:00:00,46.59,46.61,46.54,46.57,22700.0,30.7113,30.7245,30.6784,30.6982,22700.0
2007-01-24 12:10:00,46.56,46.57,46.54,46.57,9700.0,30.6916,30.6982,30.6784,30.6982,9700.0
2007-01-24 12:20:00,46.56,46.59,46.55,46.58,11800.0,30.6916,30.7113,30.685,30.7047,11800.0
2007-01-24 12:30:00,46.57,46.57,46.51,46.53,17300.0,30.6982,30.6982,30.6586,30.6718,17300.0
2007-01-24 12:40:00,46.53,46.53,46.48,46.5,19700.0,30.6718,30.6718,30.6388,30.652,19700.0
2007-01-24 12:50:00,46.51,46.55,46.48,46.53,3800.0,30.6586,30.685,30.6388,30.6718,3800.0
2007-01-24 13:00:00,46.52,46.52,46.47,46.47,11000.0,30.6652,30.6652,30.6322,30.6322,11000.0
2007-01-24 13:10:00,46.47,46.48,46.44,46.45,16300.0,30.6322,30.6388,30.6125,30.6191,16300.0
2007-01-24 13:20:00,46.45,46.46,46.39,46.4,10000.0,30.6191,30.6256,30.5795,30.5861,10000.0
2007-01-24 13:30:00,46.4,46.44,46.39,46.43,10200.0,30.5861,30.6125,30.5795,30.6059,10200.0
2007-01-24 13:40:00,46.44,46.52,46.44,46.48,54300.0,30.6125,30.6652,30.6125,30.6388,54300.0
2007-01-24 13:50:00,46.48,46.63,46.46,46.61,22900.0,30.6388,30.7377,30.6256,30.7245,22900.0
2007-01-24 14:00:00,46.63,46.63,46.57,46.57,7700.0,30.7377,30.7377,30.6982,30.6982,7700.0
2007-01-24 14:10:00,46.57,46.57,46.53,46.54,8500.0,30.6982,30.6982,30.6718,30.6784,8500.0
2007-01-24 14:20:00,46.54,46.56,46.52,46.56,8300.0,30.6784,30.6916,30.6652,30.6916,8300.0
2007-01-24 14:30:00,46.56,46.69,46.56,46.69,16000.0,30.6916,30.7773,30.6916,30.7773,16000.0
2007-01-24 14:40:00,46.66,46.7,46.64,46.69,16000.0,30.7575,30.7838,30.7443,30.7773,16000.0
2007-01-24 14:50:00,46.69,46.7,46.66,46.69,12600.0,30.7773,30.7838,30.7575,30.7773,12600.0
2007-01-24 15:00:00,46.69,46.74,46.65,46.68,37300.0,30.7773,30.8102,30.7509,30.7707,37300.0
2007-01-24 15:10:00,46.68,46.68,46.65,46.68,7600.0,30.7707,30.7707,30.7509,30.7707,7600.0
2007-01-24 15:20:00,46.68,46.69,46.65,46.66,18400.0,30.7707,30.7773,30.7509,30.7575,18400.0
2007-01-24 15:30:00,46.66,46.68,46.63,46.67,18900.0,30.7575,30.7707,30.7377,30.7641,18900.0
2007-01-24 15:40:00,46.65,46.68,46.64,46.66,25700.0,30.7509,30.7707,30.7443,30.7575,25700.0
2007-01-24 15:50:00,46.67,46.68,46.6,46.67,56600.0,30.7641,30.7707,30.7179,30.7641,56600.0
2007-01-25 09:30:00,46.63,46.69,46.51,46.54,25900.0,30.7377,30.7773,30.6586,30.6784,25900.0
2007-01-25 09:40:00,46.53,46.63,46.51,46.55,56800.0,30.6718,30.7377,30.6586,30.685,56800.0
2007-01-25 09:50:00,46.54,46.57,46.45,46.56,18000.0,30.6784,30.6982,30.6191,30.6916,18000.0
2007-01-25 10:00:00,46.55,46.57,46.43,46.47,43600.0,30.685,30.6982,30.6059,30.6322,43600.0
2007-01-25 10:10:00,46.47,46.47,46.33,46.4,41000.0,30.6322,30.6322,30.5399,30.5861,41000.0
2007-01-25 10:20:00,46.37,46.42,46.33,46.34,32500.0,30.5663,30.5993,30.5399,30.5465,32500.0
2007-01-25 10:30:00,46.36,46.41,46.23,46.25,56300.0,30.5597,30.5927,30.474,30.4872,56300.0
2007-01-25 10:40:00,46.25,46.28,46.23,46.27,22600.0,30.4872,30.507,30.474,30.5004,22600.0
2007-01-25 10:50:00,46.25,46.28,46.22,46.25,81100.0,30.4872,30.507,30.4674,30.4872,81100.0
2007-01-25 11:00:00,46.26,46.31,46.26,46.26,17500.0,30.4938,30.5268,30.4938,30.4938,17500.0
2007-01-25 11:10:00,46.26,46.3,46.24,46.26,62800.0,30.4938,30.5202,30.4806,30.4938,62800.0
2007-01-25 11:20:00,46.26,46.28,46.24,46.27,21900.0,30.4938,30.507,30.4806,30.5004,21900.0
2007-01-25 11:30:00,46.29,46.35,46.25,46.3,36600.0,30.5136,30.5531,30.4872,30.5202,36600.0
2007-01-25 11:40:00,46.3,46.32,46.29,46.32,11900.0,30.5202,30.5334,30.5136,30.5334,11900.0
2007-01-25 11:50:00,46.31,46.34,46.28,46.28,15200.0,30.5268,30.5465,30.507,30.507,15200.0
2007-01-25 12:00:00,46.29,46.3,46.2,46.23,22400.0,30.5136,30.5202,30.4543,30.474,22400.0
2007-01-25 12:10:00,46.21,46.26,46.19,46.26,15500.0,30.4608,30.4938,30.4477,30.4938,15500.0
2007-01-25 12:20:00,46.27,46.32,46.26,46.3,18300.0,30.5004,30.5334,30.4938,30.5202,18300.0
2007-01-25 12:30:00,46.31,46.35,46.3,46.35,15600.0,30.5268,30.5531,30.5202,30.5531,15600.0
2007-01-25 12:40:00,46.34,46.36,46.28,46.31,20700.0,30.5465,30.5597,30.507,30.5268,20700.0
2007-01-25 12:50:00,46.3,46.31,46.25,46.25,17600.0,30.5202,30.5268,30.4872,30.4872,17600.0
2007-01-25 13:00:00,46.25,46.3,46.23,46.28,13100.0,30.4872,30.5202,30.474,30.507,13100.0
2007-01-25 13:10:00,46.29,46.29,46.23,46.24,23700.0,30.5136,30.5136,30.474,30.4806,23700.0
2007-01-25 13:20:00,46.25,46.26,46.22,46.26,8000.0,30.4872,30.4938,30.4674,30.4938,8000.0
2007-01-25 13:30:00,46.25,46.25,46.14,46.15,25700.0,30.4872,30.4872,30.4147,30.4213,25700.0
2007-01-25 13:40:00,46.15,46.18,46.12,46.15,18400.0,30.4213,30.4411,30.4015,30.4213,18400.0
2007-01-25 13:50:00,46.15,46.16,46.05,46.07,25100.0,30.4213,30.4279,30.3554,30.3686,25100.0
2007-01-25 14:00:00,46.06,46.09,46.03,46.08,26100.0,30.362,30.3817,30.3422,30.3752,26100.0
2007-01-25 14:10:00,46.08,46.09,46.01,46.01,15500.0,30.3752,30.3817,30.329,30.329,15500.0
2007-01-25 14:20:00,46.03,46.03,45.96,46.0,30800.0,30.3422,30.3422,30.2961,30.3224,30800.0
2007-01-25 14:30:00,46.01,46.02,45.97,46.01,31000.0,30.329,30.3356,30.3026,30.329,31000.0
2007-01-25 14:40:00,46.0,46.0,45.92,45.92,24000.0,30.3224,30.3224,30.2697,30.2697,24000.0
2007-01-25 14:50:00,45.94,45.97,45.91,45.94,26900.0,30.2829,30.3026,30.2631,30.2829,26900.0
2007-01-25 15:00:00,45.95,45.95,45.82,45.85,36900.0,30.2895,30.2895,30.2038,30.2235,36900.0
2007-01-25 15:10:00,45.86,45.87,45.84,45.86,32600.0,30.2301,30.2367,30.2169,30.2301,32600.0
2007-01-25 15:20:00,45.85,45.9,45.8,45.87,39400.0,30.2235,30.2565,30.1906,30.2367,39400.0
2007-01-25 15:30:00,45.86,45.88,45.82,45.87,29800.0,30.2301,30.2433,30.2038,30.2367,29800.0
2007-01-25 15:40:00,45.88,45.94,45.85,45.94,25400.0,30.2433,30.2829,30.2235,30.2829,25400.0
2007-01-25 15:50:00,45.93,45.95,45.86,45.91,45800.0,30.2763,30.2895,30.2301,30.2631,45800.0
2007-01-26 09:30:00,45.81,45.99,45.76,45.99,30100.0,30.1972,30.3158,30.1642,30.3158,30100.0
2007-01-26 09:40:00,45.99,46.05,45.98,46.05,21400.0,30.3158,30.3554,30.3092,30.3554,21400.0
2007-01-26 09:50:00,46.03,46.04,45.83,45.83,56500.0,30.3422,30.3488,30.2104,30.2104,56500.0
2007-01-26 10:00:00,45.84,45.88,45.55,45.64,70100.0,30.2169,30.2433,30.0258,30.0851,70100.0
2007-01-26 10:10:00,45.65,45.83,45.65,45.77,32400.0,30.0917,30.2104,30.0917,30.1708,32400.0
2007-01-26 10:20:00,45.78,45.87,45.75,45.85,19500.0,30.1774,30.2367,30.1576,30.2235,19500.0
2007-01-26 10:30:00,45.84,45.93,45.81,45.91,18100.0,30.2169,30.2763,30.1972,30.2631,18100.0
2007-01-26 10:40:00,45.92,45.92,45.8,45.8,31000.0,30.2697,30.2697,30.1906,30.1906,31000.0
2007-01-26 10:50:00,45.8,45.82,45.73,45.81,34200.0,30.1906,30.2038,30.1444,30.1972,34200.0
2007-01-26 11:00:00,45.81,45.81,45.66,45.68,25700.0,30.1972,30.1972,30.0983,30.1115,25700.0
2007-01-26 11:10:00,45.68,45.68,45.56,45.63,36700.0,30.1115,30.1115,30.0324,30.0785,36700.0
2007-01-26 11:20:00,45.63,45.67,45.59,45.67,29500.0,30.0785,30.1049,30.0522,30.1049,29500.0
2007-01-26 11:30:00,45.66,45.67,45.63,45.64,23800.0,30.0983,30.1049,30.0785,30.0851,23800.0
2007-01-26 11:40:00,45.65,45.7,45.62,45.63,34300.0,30.0917,30.1247,30.0719,30.0785,34300.0
2007-01-26 11:50:00,45.63,45.64,45.49,45.52,48600.0,30.0785,30.0851,29.9862,30.006,48600.0
2007-01-26 12:00:00,45.53,45.56,45.51,45.54,30100.0,30.0126,30.0324,29.9994,30.0192,30100.0
2007-01-26 12:10:00,45.55,45.62,45.54,45.61,23000.0,30.0258,30.0719,30.0192,30.0653,23000.0
2007-01-26 12:20:00,45.61,45.66,45.59,45.66,7500.0,30.0653,30.0983,30.0522,30.0983,7500.0
2007-01-26 12:30:00,45.67,45.7,45.66,45.67,11200.0,30.1049,30.1247,30.0983,30.1049,11200.0
2007-01-26 12:40:00,45.67,45.7,45.64,45.7,17300.0,30.1049,30.1247,30.0851,30.1247,17300.0
2007-01-26 12:50:00,45.7,45.74,45.69,45.74,13500.0,30.1247,30.151,30.1181,30.151,13500.0
2007-01-26 13:00:00,45.74,45.78,45.73,45.74,16000.0,30.151,30.1774,30.1444,30.151,16000.0
2007-01-26 13:10:00,45.73,45.79,45.7,45.78,17100.0,30.1444,30.184,30.1247,30.1774,17100.0
2007-01-26 13:20:00,45.79,45.79,45.75,45.78,15700.0,30.184,30.184,30.1576,30.1774,15700.0
2007-01-26 13:30:00,45.78,45.85,45.78,45.82,22400.0,30.1774,30.2235,30.1774,30.2038,22400.0
2007-01-26 13:40:00,45.82,45.85,45.82,45.85,10100.0,30.2038,30.2235,30.2038,30.2235,10100.0
2007-01-26 13:50:00,45.84,45.89,45.84,45.88,15700.0,30.2169,30.2499,30.2169,30.2433,15700.0
2007-01-26 14:00:00,45.87,45.88,45.84,45.85,14700.0,30.2367,30.2433,30.2169,30.2235,14700.0
2007-01-26 14:10:00,45.85,45.93,45.85,45.89,30600.0,30.2235,30.2763,30.2235,30.2499,30600.0
2007-01-26 14:20:00,45.89,45.91,45.86,45.9,42700.0,30.2499,30.2631,30.2301,30.2565,42700.0
2007-01-26 14:30:00,45.9,45.91,45.84,45.86,31000.0,30.2565,30.2631,30.2169,30.2301,31000.0
2007-01-26 14:40:00,45.85,45.87,45.72,45.81,60500.0,30.2235,30.2367,30.1378,30.1972,60500.0
2007-01-26 14:50:00,45.82,45.88,45.81,45.88,13900.0,30.2038,30.2433,30.1972,30.2433,13900.0
2007-01-26 15:00:00,45.88,45.95,45.87,45.95,16600.0,30.2433,30.2895,30.2367,30.2895,16600.0
2007-01-26 15:10:00,45.96,46.07,45.96,46.04,27100.0,30.2961,30.3686,30.2961,30.3488,27100.0
2007-01-26 15:20:00,46.03,46.04,45.92,46.03,45500.0,30.3422,30.3488,30.2697,30.3422,45500.0
2007-01-26 15:30:00,46.03,46.09,45.96,46.07,27500.0,30.3422,30.3817,30.2961,30.3686,27500.0
2007-01-26 15:40:00,46.07,46.11,46.02,46.1,28600.0,30.3686,30.3949,30.3356,30.3883,28600.0
2007-01-26 15:50:00,46.1,46.1,46.0,46.06,58000.0,30.3883,30.3883,30.3224,30.362,58000.0
2007-01-29 09:30:00,46.22,46.42,46.09,46.12,36100.0,30.4674,30.5993,30.3817,30.4015,36100.0
2007-01-29 09:40:00,46.09,46.16,46.08,46.1,67200.0,30.3817,30.4279,30.3752,30.3883,67200.0
2007-01-29 09:50:00,46.1,46.2,46.09,46.2,34600.0,30.3883,30.4543,30.3817,30.4543,34600.0
2007-01-29 10:00:00,46.2,46.28,46.19,46.28,22900.0,30.4543,30.507,30.4477,30.507,22900.0
2007-01-29 10:10:00,46.26,46.28,46.25,46.27,31100.0,30.4938,30.507,30.4872,30.5004,31100.0
2007-01-29 10:20:00,46.27,46.3,46.23,46.28,21200.0,30.5004,30.5202,30.474,30.507,21200.0
2007-01-29 10:30:00,46.28,46.32,46.28,46.32,26400.0,30.507,30.5334,30.507,30.5334,26400.0
2007-01-29 10:40:00,46.32,46.35,46.31,46.34,10800.0,30.5334,30.5531,30.5268,30.5465,10800.0
2007-01-29 10:50:00,46.34,46.35,46.28,46.3,25500.0,30.5465,30.5531,30.507,30.5202,25500.0
2007-01-29 11:00:00,46.29,46.31,46.27,46.3,21500.0,30.5136,30.5268,30.5004,30.5202,21500.0
2007-01-29 11:10:00,46.3,46.31,46.28,46.29,9100.0,30.5202,30.5268,30.507,30.5136,9100.0
2007-01-29 11:20:00,46.3,46.3,46.2,46.22,15500.0,30.5202,30.5202,30.4543,30.4674,15500.0
2007-01-29 11:30:00,46.22,46.24,46.17,46.19,14800.0,30.4674,30.4806,30.4345,30.4477,14800.0
2007-01-29 11:40:00,46.19,46.19,46.13,46.18,14400.0,30.4477,30.4477,30.4081,30.4411,14400.0
2007-01-29 11:50:00,46.18,46.18,46.13,46.16,10200.0,30.4411,30.4411,30.4081,30.4279,10200.0
2007-01-29 12:00:00,46.17,46.2,46.16,46.19,14900.0,30.4345,30.4543,30.4279,30.4477,14900.0
2007-01-29 12:10:00,46.19,46.26,46.16,46.26,12000.0,30.4477,30.4938,30.4279,30.4938,12000.0
2007-01-29 12:20:00,46.26,46.26,46.21,46.24,16400.0,30.4938,30.4938,30.4608,30.4806,16400.0
2007-01-29 12:30:00,46.23,46.26,46.23,46.25,7500.0,30.474,30.4938,30.474,30.4872,7500.0
2007-01-29 12:40:00,46.26,46.27,46.24,46.25,8300.0,30.4938,30.5004,30.4806,30.4872,8300.0
2007-01-29 12:50:00,46.25,46.26,46.22,46.23,11500.0,30.4872,30.4938,30.4674,30.474,11500.0
2007-01-29 13:00:00,46.23,46.27,46.23,46.25,13000.0,30.474,30.5004,30.474,30.4872,13000.0
2007-01-29 13:10:00,46.26,46.27,46.25,46.25,8900.0,30.4938,30.5004,30.4872,30.4872,8900.0
2007-01-29 13:20:00,46.26,46.28,46.25,46.28,6400.0,30.4938,30.507,30.4872,30.507,6400.0
2007-01-29 13:30:00,46.28,46.3,46.27,46.29,7900.0,30.507,30.5202,30.5004,30.5136,7900.0
2007-01-29 13:40:00,46.28,46.29,46.19,46.21,22900.0,30.507,30.5136,30.4477,30.4608,22900.0
2007-01-29 13:50:00,46.21,46.23,46.14,46.14,25500.0,30.4608,30.474,30.4147,30.4147,25500.0
2007-01-29 14:00:00,46.14,46.19,46.08,46.15,42800.0,30.4147,30.4477,30.3752,30.4213,42800.0
2007-01-29 14:10:00,46.13,46.13,46.07,46.1,18800.0,30.4081,30.4081,30.3686,30.3883,18800.0
2007-01-29 14:20:00,46.1,46.15,46.07,46.08,14500.0,30.3883,30.4213,30.3686,30.3752,14500.0
2007-01-29 14:30:00,46.1,46.12,46.09,46.1,16200.0,30.3883,30.4015,30.3817,30.3883,16200.0
2007-01-29 14:40:00,46.1,46.15,46.09,46.15,15800.0,30.3883,30.4213,30.3817,30.4213,15800.0
2007-01-29 14:50:00,46.15,46.16,46.11,46.15,13200.0,30.4213,30.4279,30.3949,30.4213,13200.0
2007-01-29 15:00:00,46.15,46.19,46.12,46.14,18200.0,30.4213,30.4477,30.4015,30.4147,18200.0
2007-01-29 15:10:00,46.14,46.19,46.14,46.18,11400.0,30.4147,30.4477,30.4147,30.4411,11400.0
2007-01-29 15:20:00,46.18,46.24,46.17,46.23,14600.0,30.4411,30.4806,30.4345,30.474,14600.0
2007-01-29 15:30:00,46.22,46.27,46.21,46.27,10700.0,30.4674,30.5004,30.4608,30.5004,10700.0
2007-01-29 15:40:00,46.27,46.3,46.25,46.29,24200.0,30.5004,30.5202,30.4872,30.5136,24200.0
2007-01-29 15:50:00,46.29,46.33,46.27,46.27,35900.0,30.5136,30.5399,30.5004,30.5004,35900.0
2007-01-30 09:30:00,46.26,46.33,46.21,46.26,29300.0,30.4938,30.5399,30.4608,30.4938,29300.0
2007-01-30 09:40:00,46.28,46.4,46.27,46.35,14500.0,30.507,30.5861,30.5004,30.5531,14500.0
2007-01-30 09:50:00,46.35,46.35,46.27,46.3,16000.0,30.5531,30.5531,30.5004,30.5202,16000.0
2007-01-30 10:00:00,46.28,46.35,46.23,46.31,15000.0,30.507,30.5531,30.474,30.5268,15000.0
2007-01-30 10:10:00,46.3,46.3,46.25,46.29,6900.0,30.5202,30.5202,30.4872,30.5136,6900.0
2007-01-30 10:20:00,46.28,46.29,46.23,46.26,5800.0,30.507,30.5136,30.474,30.4938,5800.0
2007-01-30 10:30:00,46.26,46.28,46.2,46.23,16800.0,30.4938,30.507,30.4543,30.474,16800.0
2007-01-30 10:40:00,46.24,46.27,46.21,46.26,21400.0,30.4806,30.5004,30.4608,30.4938,21400.0
2007-01-30 10:50:00,46.26,46.26,46.21,46.23,20600.0,30.4938,30.4938,30.4608,30.474,20600.0
2007-01-30 11:00:00,46.24,46.26,46.2,46.2,38800.0,30.4806,30.4938,30.4543,30.4543,38800.0
2007-01-30 11:10:00,46.2,46.23,46.17,46.23,27400.0,30.4543,30.474,30.4345,30.474,27400.0
2007-01-30 11:20:00,46.23,46.28,46.2,46.23,31900.0,30.474,30.507,30.4543,30.474,31900.0
2007-01-30 11:30:00,46.24,46.28,46.18,46.21,18400.0,30.4806,30.507,30.4411,30.4608,18400.0
2007-01-30 11:40:00,46.22,46.27,46.22,46.26,9400.0,30.4674,30.5004,30.4674,30.4938,9400.0
2007-01-30 11:50:00,46.26,46.26,46.2,46.2,15600.0,30.4938,30.4938,30.4543,30.4543,15600.0
2007-01-30 12:00:00,46.19,46.3,46.17,46.27,33100.0,30.4477,30.5202,30.4345,30.5004,33100.0
2007-01-30 12:10:00,46.29,46.33,46.29,46.29,23500.0,30.5136,30.5399,30.5136,30.5136,23500.0
2007-01-30 12:20:00,46.31,46.33,46.29,46.32,6300.0,30.5268,30.5399,30.5136,30.5334,6300.0
2007-01-30 12:30:00,46.31,46.33,46.29,46.31,15200.0,30.5268,30.5399,30.5136,30.5268,15200.0
2007-01-30 12:40:00,46.31,46.31,46.23,46.25,16700.0,30.5268,30.5268,30.474,30.4872,16700.0
2007-01-30 12:50:00,46.24,46.27,46.23,46.26,14300.0,30.4806,30.5004,30.474,30.4938,14300.0
2007-01-30 13:00:00,46.26,46.27,46.2,46.2,13300.0,30.4938,30.5004,30.4543,30.4543,13300.0
2007-01-30 13:10:00,46.19,46.22,46.16,46.16,12000.0,30.4477,30.4674,30.4279,30.4279,12000.0
2007-01-30 13:20:00,46.17,46.21,46.16,46.21,6800.0,30.4345,30.4608,30.4279,30.4608,6800.0
2007-01-30 13:30:00,46.21,46.21,46.15,46.15,5900.0,30.4608,30.4608,30.4213,30.4213,5900.0
2007-01-30 13:40:00,46.15,46.21,46.15,46.19,9700.0,30.4213,30.4608,30.4213,30.4477,9700.0
2007-01-30 13:50:00,46.19,46.21,46.17,46.19,6700.0,30.4477,30.4608,30.4345,30.4477,6700.0
2007-01-30 14:00:00,46.19,46.19,46.15,46.16,11800.0,30.4477,30.4477,30.4213,30.4279,11800.0
2007-01-30 14:10:00,46.17,46.28,46.15,46.28,34800.0,30.4345,30.507,30.4213,30.507,34800.0
2007-01-30 14:20:00,46.28,46.34,46.28,46.32,26500.0,30.507,30.5465,30.507,30.5334,26500.0
2007-01-30 14:30:00,46.32,46.33,46.29,46.31,13100.0,30.5334,30.5399,30.5136,30.5268,13100.0
2007-01-30 14:40:00,46.31,46.31,46.26,46.28,14400.0,30.5268,30.5268,30.4938,30.507,14400.0
2007-01-30 14:50:00,46.29,46.33,46.27,46.31,27000.0,30.5136,30.5399,30.5004,30.5268,27000.0
2007-01-30 15:00:00,46.31,46.34,46.3,46.33,30200.0,30.5268,30.5465,30.5202,30.5399,30200.0
2007-01-30 15:10:00,46.33,46.33,46.29,46.29,12900.0,30.5399,30.5399,30.5136,30.5136,12900.0
2007-01-30 15:20:00,46.3,46.32,46.27,46.28,32000.0,30.5202,30.5334,30.5004,30.507,32000.0
2007-01-30 15:30:00,46.26,46.28,46.23,46.28,12800.0,30.4938,30.507,30.474,30.507,12800.0
2007-01-30 15:40:00,46.26,46.27,46.23,46.27,35200.0,30.4938,30.5004,30.474,30.5004,35200.0
2007-01-30 15:50:00,46.27,46.3,46.25,46.3,67100.0,30.5004,30.5202,30.4872,30.5202,67100.0
2007-01-31 09:30:00,46.31,46.38,46.11,46.2,32300.0,30.5268,30.5729,30.3949,30.4543,32300.0
2007-01-31 09:40:00,46.21,46.25,46.07,46.11,20300.0,30.4608,30.4872,30.3686,30.3949,20300.0
2007-01-31 09:50:00,46.09,46.14,46.03,46.13,15300.0,30.3817,30.4147,30.3422,30.4081,15300.0
2007-01-31 10:00:00,46.13,46.22,46.12,46.21,22900.0,30.4081,30.4674,30.4015,30.4608,22900.0
2007-01-31 10:10:00,46.21,46.4,46.21,46.4,25600.0,30.4608,30.5861,30.4608,30.5861,25600.0
2007-01-31 10:20:00,46.39,46.47,46.38,46.46,23200.0,30.5795,30.6322,30.5729,30.6256,23200.0
2007-01-31 10:30:00,46.47,46.5,46.44,46.44,19700.0,30.6322,30.652,30.6125,30.6125,19700.0
2007-01-31 10:40:00,46.43,46.45,46.33,46.37,25100.0,30.6059,30.6191,30.5399,30.5663,25100.0
2007-01-31 10:50:00,46.39,46.42,46.37,46.38,13000.0,30.5795,30.5993,30.5663,30.5729,13000.0
2007-01-31 11:00:00,46.39,46.42,46.33,46.38,16900.0,30.5795,30.5993,30.5399,30.5729,16900.0
2007-01-31 11:10:00,46.42,46.45,46.38,46.45,7800.0,30.5993,30.6191,30.5729,30.6191,7800.0
2007-01-31 11:20:00,46.45,46.48,46.41,46.45,12800.0,30.6191,30.6388,30.5927,30.6191,12800.0
2007-01-31 11:30:00,46.45,46.5,46.43,46.49,11500.0,30.6191,30.652,30.6059,30.6454,11500.0
2007-01-31 11:40:00,46.47,46.54,46.47,46.54,15500.0,30.6322,30.6784,30.6322,30.6784,15500.0
2007-01-31 11:50:00,46.52,46.55,46.51,46.53,14500.0,30.6652,30.685,30.6586,30.6718,14500.0
2007-01-31 12:00:00,46.55,46.55,46.47,46.49,22400.0,30.685,30.685,30.6322,30.6454,22400.0
2007-01-31 12:10:00,46.5,46.5,46.45,46.47,19600.0,30.652,30.652,30.6191,30.6322,19600.0
2007-01-31 12:20:00,46.48,46.5,46.45,46.47,10000.0,30.6388,30.652,30.6191,30.6322,10000.0
2007-01-31 12:30:00,46.47,46.49,46.43,46.43,18700.0,30.6322,30.6454,30.6059,30.6059,18700.0
2007-01-31 12:40:00,46.43,46.44,46.37,46.38,18600.0,30.6059,30.6125,30.5663,30.5729,18600.0
2007-01-31 12:50:00,46.4,46.41,46.36,46.39,10800.0,30.5861,30.5927,30.5597,30.5795,10800.0
2007-01-31 13:00:00,46.39,46.43,46.38,46.41,18200.0,30.5795,30.6059,30.5729,30.5927,18200.0
2007-01-31 13:10:00,46.41,46.42,46.37,46.39,11200.0,30.5927,30.5993,30.5663,30.5795,11200.0
2007-01-31 13:20:00,46.37,46.4,46.35,46.38,12600.0,30.5663,30.5861,30.5531,30.5729,12600.0
2007-01-31 13:30:00,46.38,46.43,46.36,46.42,7900.0,30.5729,30.6059,30.5597,30.5993,7900.0
2007-01-31 13:40:00,46.42,46.44,46.41,46.42,9200.0,30.5993,30.6125,30.5927,30.5993,9200.0
2007-01-31 13:50:00,46.43,46.47,46.39,46.46,13500.0,30.6059,30.6322,30.5795,30.6256,13500.0
2007-01-31 14:00:00,46.48,46.49,46.43,46.45,16200.0,30.6388,30.6454,30.6059,30.6191,16200.0
2007-01-31 14:10:00,46.44,46.65,46.3,46.62,50400.0,30.6125,30.7509,30.5202,30.7311,50400.0
2007-01-31 14:20:00,46.64,46.66,46.54,46.57,32800.0,30.7443,30.7575,30.6784,30.6982,32800.0
2007-01-31 14:30:00,46.58,46.77,46.58,46.73,30500.0,30.7047,30.83,30.7047,30.8036,30500.0
2007-01-31 14:40:00,46.74,46.76,46.71,46.72,16700.0,30.8102,30.8234,30.7904,30.797,16700.0
2007-01-31 14:50:00,46.72,46.74,46.69,46.72,18800.0,30.797,30.8102,30.7773,30.797,18800.0
2007-01-31 15:00:00,46.72,46.77,46.7,46.75,22500.0,30.797,30.83,30.7838,30.8168,22500.0
2007-01-31 15:10:00,46.74,46.75,46.7,46.75,12700.0,30.8102,30.8168,30.7838,30.8168,12700.0
2007-01-31 15:20:00,46.72,46.77,46.7,46.75,22100.0,30.797,30.83,30.7838,30.8168,22100.0
2007-01-31 15:30:00,46.75,46.76,46.72,46.73,21400.0,30.8168,30.8234,30.797,30.8036,21400.0
2007-01-31 15:40:00,46.73,46.76,46.71,46.76,44700.0,30.8036,30.8234,30.7904,30.8234,44700.0
2007-01-31 15:50:00,46.76,46.79,46.68,46.73,61700.0,30.8234,30.8432,30.7707,30.8036,61700.0
2007-02-01 09:30:00,46.63,46.81,46.62,46.72,60700.0,30.7377,30.8564,30.7311,30.797,60700.0
2007-02-01 09:40:00,46.72,46.75,46.67,46.67,56400.0,30.797,30.8168,30.7641,30.7641,56400.0
2007-02-01 09:50:00,46.68,46.76,46.68,46.72,20500.0,30.7707,30.8234,30.7707,30.797,20500.0
2007-02-01 10:00:00,46.72,46.77,46.63,46.75,31700.0,30.797,30.83,30.7377,30.8168,31700.0
2007-02-01 10:10:00,46.75,46.76,46.67,46.75,28300.0,30.8168,30.8234,30.7641,30.8168,28300.0
2007-02-01 10:20:00,46.75,46.75,46.65,46.73,25600.0,30.8168,30.8168,30.7509,30.8036,25600.0
2007-02-01 10:30:00,46.75,46.76,46.72,46.73,45100.0,30.8168,30.8234,30.797,30.8036,45100.0
2007-02-01 10:40:00,46.73,46.8,46.73,46.79,44700.0,30.8036,30.8498,30.8036,30.8432,44700.0
2007-02-01 10:50:00,46.78,46.79,46.71,46.74,21100.0,30.8366,30.8432,30.7904,30.8102,21100.0
2007-02-01 11:00:00,46.73,46.75,46.68,46.75,17900.0,30.8036,30.8168,30.7707,30.8168,17900.0
2007-02-01 11:10:00,46.74,46.75,46.63,46.65,43200.0,30.8102,30.8168,30.7377,30.7509,43200.0
2007-02-01 11:20:00,46.65,46.65,46.6,46.62,13100.0,30.7509,30.7509,30.7179,30.7311,13100.0
2007-02-01 11:30:00,46.63,46.64,46.56,46.57,22900.0,30.7377,30.7443,30.6916,30.6982,22900.0
2007-02-01 11:40:00,46.57,46.67,46.57,46.67,26900.0,30.6982,30.7641,30.6982,30.7641,26900.0
2007-02-01 11:50:00,46.68,46.7,46.65,46.68,35900.0,30.7707,30.7838,30.7509,30.7707,35900.0
2007-02-01 12:00:00,46.67,46.7,46.66,46.69,14700.0,30.7641,30.7838,30.7575,30.7773,14700.0
2007-02-01 12:10:00,46.69,46.7,46.67,46.68,17400.0,30.7773,30.7838,30.7641,30.7707,17400.0
2007-02-01 12:20:00,46.68,46.69,46.64,46.65,13600.0,30.7707,30.7773,30.7443,30.7509,13600.0
2007-02-01 12:30:00,46.65,46.66,46.61,46.66,11700.0,30.7509,30.7575,30.7245,30.7575,11700.0
2007-02-01 12:40:00,46.67,46.69,46.65,46.66,11800.0,30.7641,30.7773,30.7509,30.7575,11800.0
2007-02-01 12:50:00,46.67,46.7,46.66,46.7,24200.0,30.7641,30.7838,30.7575,30.7838,24200.0
2007-02-01 13:00:00,46.69,46.7,46.67,46.69,17100.0,30.7773,30.7838,30.7641,30.7773,17100.0
2007-02-01 13:10:00,46.7,46.71,46.69,46.69,6800.0,30.7838,30.7904,30.7773,30.7773,6800.0
2007-02-01 13:20:00,46.7,46.71,46.69,46.71,16800.0,30.7838,30.7904,30.7773,30.7904,16800.0
2007-02-01 13:30:00,46.71,46.78,46.69,46.78,22400.0,30.7904,30.8366,30.7773,30.8366,22400.0
2007-02-01 13:40:00,46.79,46.84,46.75,46.75,22900.0,30.8432,30.8761,30.8168,30.8168,22900.0
2007-02-01 13:50:00,46.75,46.75,46.67,46.67,16800.0,30.8168,30.8168,30.7641,30.7641,16800.0
2007-02-01 14:00:00,46.68,46.7,46.67,46.67,12200.0,30.7707,30.7838,30.7641,30.7641,12200.0
2007-02-01 14:10:00,46.67,46.69,46.67,46.68,16500.0,30.7641,30.7773,30.7641,30.7707,16500.0
2007-02-01 14:20:00,46.68,46.73,46.67,46.73,31000.0,30.7707,30.8036,30.7641,30.8036,31000.0
2007-02-01 14:30:00,46.73,46.78,46.72,46.77,21400.0,30.8036,30.8366,30.797,30.83,21400.0
2007-02-01 14:40:00,46.77,46.79,46.7,46.75,21600.0,30.83,30.8432,30.7838,30.8168,21600.0
2007-02-01 14:50:00,46.76,46.86,46.76,46.83,79600.0,30.8234,30.8893,30.8234,30.8695,79600.0
2007-02-01 15:00:00,46.83,46.89,46.83,46.88,33100.0,30.8695,30.9091,30.8695,30.9025,33100.0
2007-02-01 15:10:00,46.88,46.89,46.85,46.86,35300.0,30.9025,30.9091,30.8827,30.8893,35300.0
2007-02-01 15:20:00,46.85,46.9,46.85,46.88,18700.0,30.8827,30.9157,30.8827,30.9025,18700.0
2007-02-01 15:30:00,46.88,46.92,46.87,46.91,35400.0,30.9025,30.9289,30.8959,30.9223,35400.0
2007-02-01 15:40:00,46.92,46.95,46.9,46.93,174000.0,30.9289,30.9486,30.9157,30.9355,174000.0
2007-02-01 15:50:00,46.92,46.99,46.89,46.98,106500.0,30.9289,30.975,30.9091,30.9684,106500.0
2007-02-02 09:30:00,46.98,47.09,46.91,47.06,37100.0,30.9684,31.0409,30.9223,31.0212,37100.0
2007-02-02 09:40:00,47.04,47.09,46.96,46.96,9000.0,31.008,31.0409,30.9552,30.9552,9000.0
2007-02-02 09:50:00,46.95,47.01,46.95,46.95,14200.0,30.9486,30.9882,30.9486,30.9486,14200.0
2007-02-02 10:00:00,46.94,47.0,46.92,46.98,14200.0,30.942,30.9816,30.9289,30.9684,14200.0
2007-02-02 10:10:00,46.98,47.02,46.92,46.94,15100.0,30.9684,30.9948,30.9289,30.942,15100.0
2007-02-02 10:20:00,46.93,46.98,46.92,46.97,18400.0,30.9355,30.9684,30.9289,30.9618,18400.0
2007-02-02 10:30:00,46.98,47.02,46.94,46.96,15300.0,30.9684,30.9948,30.942,30.9552,15300.0
2007-02-02 10:40:00,46.95,46.96,46.91,46.92,13000.0,30.9486,30.9552,30.9223,30.9289,13000.0
2007-02-02 10:50:00,46.91,46.98,46.87,46.98,20500.0,30.9223,30.9684,30.8959,30.9684,20500.0
2007-02-02 11:00:00,46.96,47.01,46.96,47.0,28900.0,30.9552,30.9882,30.9552,30.9816,28900.0
2007-02-02 11:10:00,47.0,47.04,46.98,47.03,12300.0,30.9816,31.008,30.9684,31.0014,12300.0
2007-02-02 11:20:00,47.02,47.03,46.98,47.0,12300.0,30.9948,31.0014,30.9684,30.9816,12300.0
2007-02-02 11:30:00,47.01,47.03,46.93,46.94,15800.0,30.9882,31.0014,30.9355,30.942,15800.0
2007-02-02 11:40:00,46.92,46.98,46.89,46.96,16100.0,30.9289,30.9684,30.9091,30.9552,16100.0
2007-02-02 11:50:00,46.97,46.97,46.94,46.96,8100.0,30.9618,30.9618,30.942,30.9552,8100.0
2007-02-02 12:00:00,46.95,46.97,46.95,46.95,23500.0,30.9486,30.9618,30.9486,30.9486,23500.0
2007-02-02 12:10:00,46.95,47.0,46.95,46.98,26200.0,30.9486,30.9816,30.9486,30.9684,26200.0
2007-02-02 12:20:00,46.98,47.02,46.95,46.96,11200.0,30.9684,30.9948,30.9486,30.9552,11200.0
2007-02-02 12:30:00,46.96,47.0,46.95,46.98,17600.0,30.9552,30.9816,30.9486,30.9684,17600.0
2007-02-02 12:40:00,46.98,47.02,46.98,47.0,8700.0,30.9684,30.9948,30.9684,30.9816,8700.0
2007-02-02 12:50:00,47.0,47.01,46.95,46.98,9100.0,30.9816,30.9882,30.9486,30.9684,9100.0
2007-02-02 13:00:00,46.98,47.01,46.96,46.97,13400.0,30.9684,30.9882,30.9552,30.9618,13400.0
2007-02-02 13:10:00,46.97,46.97,46.95,46.96,8800.0,30.9618,30.9618,30.9486,30.9552,8800.0
2007-02-02 13:20:00,46.97,46.98,46.95,46.97,11200.0,30.9618,30.9684,30.9486,30.9618,11200.0
2007-02-02 13:30:00,46.97,46.98,46.94,46.97,14500.0,30.9618,30.9684,30.942,30.9618,14500.0
2007-02-02 13:40:00,46.96,47.01,46.96,47.0,8600.0,30.9552,30.9882,30.9552,30.9816,8600.0
2007-02-02 13:50:00,46.99,47.01,46.98,46.99,16100.0,30.975,30.9882,30.9684,30.975,16100.0
2007-02-02 14:00:00,46.99,47.02,46.98,47.01,10000.0,30.975,30.9948,30.9684,30.9882,10000.0
2007-02-02 14:10:00,47.01,47.01,46.98,47.0,20200.0,30.9882,30.9882,30.9684,30.9816,20200.0
2007-02-02 14:20:00,47.0,47.01,46.98,46.98,19700.0,30.9816,30.9882,30.9684,30.9684,19700.0
2007-02-02 14:30:00,46.99,47.02,46.99,47.02,10400.0,30.975,30.9948,30.975,30.9948,10400.0
2007-02-02 14:40:00,47.01,47.05,47.0,47.04,20300.0,30.9882,31.0146,30.9816,31.008,20300.0
2007-02-02 14:50:00,47.04,47.06,47.01,47.01,13900.0,31.008,31.0212,30.9882,30.9882,13900.0
2007-02-02 15:00:00,47.01,47.05,47.0,47.02,16100.0,30.9882,31.0146,30.9816,30.9948,16100.0
2007-02-02 15:10:00,47.01,47.05,47.01,47.04,9900.0,30.9882,31.0146,30.9882,31.008,9900.0
2007-02-02 15:20:00,47.03,47.07,47.02,47.03,26800.0,31.0014,31.0277,30.9948,31.0014,26800.0
2007-02-02 15:30:00,47.03,47.04,47.0,47.02,20200.0,31.0014,31.008,30.9816,30.9948,20200.0
2007-02-02 15:40:00,47.03,47.05,47.01,47.03,19100.0,31.0014,31.0146,30.9882,31.0014,19100.0
2007-02-02 15:50:00,47.04,47.11,47.03,47.06,49500.0,31.008,31.0541,31.0014,31.0212,49500.0
2007-02-05 09:30:00,47.01,47.05,46.85,46.98,30400.0,30.9882,31.0146,30.8827,30.9684,30400.0
2007-02-05 09:40:00,47.04,47.05,46.95,46.95,16000.0,31.008,31.0146,30.9486,30.9486,16000.0
2007-02-05 09:50:00,46.94,47.02,46.86,46.9,17200.0,30.942,30.9948,30.8893,30.9157,17200.0
2007-02-05 10:00:00,46.91,46.99,46.87,46.98,23000.0,30.9223,30.975,30.8959,30.9684,23000.0
2007-02-05 10:10:00,46.98,47.07,46.97,47.07,23900.0,30.9684,31.0277,30.9618,31.0277,23900.0
2007-02-05 10:20:00,47.08,47.16,47.08,47.16,26000.0,31.0343,31.0871,31.0343,31.0871,26000.0
2007-02-05 10:30:00,47.15,47.27,47.15,47.26,29300.0,31.0805,31.1596,31.0805,31.153,29300.0
2007-02-05 10:40:00,47.27,47.36,47.26,47.36,39800.0,31.1596,31.2189,31.153,31.2189,39800.0
2007-02-05 10:50:00,47.35,47.44,47.34,47.44,22800.0,31.2123,31.2716,31.2057,31.2716,22800.0
2007-02-05 11:00:00,47.43,47.43,47.37,47.42,25200.0,31.265,31.265,31.2255,31.2585,25200.0
2007-02-05 11:10:00,47.42,47.44,47.41,47.44,14900.0,31.2585,31.2716,31.2519,31.2716,14900.0
2007-02-05 11:20:00,47.44,47.51,47.41,47.51,26000.0,31.2716,31.3178,31.2519,31.3178,26000.0
2007-02-05 11:30:00,47.5,47.53,47.48,47.52,20700.0,31.3112,31.331,31.298,31.3244,20700.0
2007-02-05 11:40:00,47.52,47.59,47.52,47.55,24500.0,31.3244,31.3705,31.3244,31.3442,24500.0
2007-02-05 11:50:00,47.55,47.69,47.55,47.63,49000.0,31.3442,31.4364,31.3442,31.3969,49000.0
2007-02-05 12:00:00,47.64,47.7,47.63,47.68,20200.0,31.4035,31.443,31.3969,31.4298,20200.0
2007-02-05 12:10:00,47.68,47.69,47.57,47.6,40100.0,31.4298,31.4364,31.3573,31.3771,40100.0
2007-02-05 12:20:00,47.59,47.75,47.59,47.75,35100.0,31.3705,31.476,31.3705,31.476,35100.0
2007-02-05 12:30:00,47.74,47.8,47.72,47.74,43700.0,31.4694,31.5089,31.4562,31.4694,43700.0
2007-02-05 12:40:00,47.75,47.77,47.74,47.76,26200.0,31.476,31.4892,31.4694,31.4826,26200.0
2007-02-05 12:50:00,47.76,47.76,47.68,47.69,15500.0,31.4826,31.4826,31.4298,31.4364,15500.0
2007-02-05 13:00:00,47.69,47.8,47.69,47.79,43200.0,31.4364,31.5089,31.4364,31.5024,43200.0
2007-02-05 13:10:00,47.8,47.93,47.8,47.82,31900.0,31.5089,31.5946,31.5089,31.5221,31900.0
2007-02-05 13:20:00,47.82,47.85,47.8,47.83,75300.0,31.5221,31.5419,31.5089,31.5287,75300.0
2007-02-05 13:30:00,47.82,47.83,47.79,47.8,40100.0,31.5221,31.5287,31.5024,31.5089,40100.0
2007-02-05 13:40:00,47.8,47.81,47.71,47.72,33300.0,31.5089,31.5155,31.4496,31.4562,33300.0
2007-02-05 13:50:00,47.71,47.77,47.71,47.75,17600.0,31.4496,31.4892,31.4496,31.476,17600.0
2007-02-05 14:00:00,47.74,47.75,47.68,47.68,29200.0,31.4694,31.476,31.4298,31.4298,29200.0
2007-02-05 14:10:00,47.7,47.75,47.67,47.73,21600.0,31.443,31.476,31.4233,31.4628,21600.0
2007-02-05 14:20:00,47.75,47.8,47.74,47.8,24000.0,31.476,31.5089,31.4694,31.5089,24000.0
2007-02-05 14:30:00,47.8,47.87,47.79,47.87,38100.0,31.5089,31.5551,31.5024,31.5551,38100.0
2007-02-05 14:40:00,47.87,47.91,47.83,47.85,27300.0,31.5551,31.5815,31.5287,31.5419,27300.0
2007-02-05 14:50:00,47.86,47.88,47.83,47.87,18700.0,31.5485,31.5617,31.5287,31.5551,18700.0
2007-02-05 15:00:00,47.87,47.87,47.8,47.8,19200.0,31.5551,31.5551,31.5089,31.5089,19200.0
2007-02-05 15:10:00,47.81,47.81,47.67,47.74,58900.0,31.5155,31.5155,31.4233,31.4694,58900.0
2007-02-05 15:20:00,47.74,47.82,47.73,47.82,30600.0,31.4694,31.5221,31.4628,31.5221,30600.0
2007-02-05 15:30:00,47.83,47.84,47.8,47.8,16500.0,31.5287,31.5353,31.5089,31.5089,16500.0
2007-02-05 15:40:00,47.8,47.8,47.69,47.74,113900.0,31.5089,31.5089,31.4364,31.4694,113900.0
2007-02-05 15:50:00,47.73,47.73,47.61,47.66,165200.0,31.4628,31.4628,31.3837,31.4167,165200.0
2007-02-06 09:30:00,47.8,47.8,47.55,47.72,68400.0,31.5089,31.5089,31.3442,31.4562,68400.0
2007-02-06 09:40:00,47.72,47.8,47.67,47.67,28900.0,31.4562,31.5089,31.4233,31.4233,28900.0
2007-02-06 09:50:00,47.68,47.71,47.6,47.67,36800.0,31.4298,31.4496,31.3771,31.4233,36800.0
2007-02-06 10:00:00,47.68,47.71,47.61,47.62,19900.0,31.4298,31.4496,31.3837,31.3903,19900.0
2007-02-06 10:10:00,47.64,47.68,47.62,47.67,17600.0,31.4035,31.4298,31.3903,31.4233,17600.0
2007-02-06 10:20:00,47.66,47.7,47.64,47.64,47900.0,31.4167,31.443,31.4035,31.4035,47900.0
2007-02-06 10:30:00,47.63,47.68,47.62,47.62,17300.0,31.3969,31.4298,31.3903,31.3903,17300.0
2007-02-06 10:40:00,47.63,47.68,47.61,47.68,16600.0,31.3969,31.4298,31.3837,31.4298,16600.0
2007-02-06 10:50:00,47.68,47.69,47.6,47.65,18600.0,31.4298,31.4364,31.3771,31.4101,18600.0
2007-02-06 11:00:00,47.66,47.68,47.64,47.67,13500.0,31.4167,31.4298,31.4035,31.4233,13500.0
2007-02-06 11:10:00,47.67,47.67,47.63,47.63,14600.0,31.4233,31.4233,31.3969,31.3969,14600.0
2007-02-06 11:20:00,47.62,47.65,47.6,47.6,14000.0,31.3903,31.4101,31.3771,31.3771,14000.0
2007-02-06 11:30:00,47.6,47.62,47.6,47.6,18200.0,31.3771,31.3903,31.3771,31.3771,18200.0
2007-02-06 11:40:00,47.61,47.69,47.6,47.66,24800.0,31.3837,31.4364,31.3771,31.4167,24800.0
2007-02-06 11:50:00,47.65,47.7,47.62,47.62,20300.0,31.4101,31.443,31.3903,31.3903,20300.0
2007-02-06 12:00:00,47.62,47.62,47.59,47.6,12400.0,31.3903,31.3903,31.3705,31.3771,12400.0
2007-02-06 12:10:00,47.59,47.66,47.59,47.66,13200.0,31.3705,31.4167,31.3705,31.4167,13200.0
2007-02-06 12:20:00,47.66,47.7,47.63,47.63,18300.0,31.4167,31.443,31.3969,31.3969,18300.0
2007-02-06 12:30:00,47.62,47.63,47.58,47.6,15500.0,31.3903,31.3969,31.3639,31.3771,15500.0
2007-02-06 12:40:00,47.6,47.63,47.59,47.6,22100.0,31.3771,31.3969,31.3705,31.3771,22100.0
2007-02-06 12:50:00,47.61,47.63,47.6,47.61,16100.0,31.3837,31.3969,31.3771,31.3837,16100.0
2007-02-06 13:00:00,47.61,47.66,47.61,47.65,11400.0,31.3837,31.4167,31.3837,31.4101,11400.0
2007-02-06 13:10:00,47.64,47.65,47.6,47.61,18000.0,31.4035,31.4101,31.3771,31.3837,18000.0
2007-02-06 13:20:00,47.62,47.66,47.59,47.59,19500.0,31.3903,31.4167,31.3705,31.3705,19500.0
2007-02-06 13:30:00,47.58,47.66,47.58,47.6,31500.0,31.3639,31.4167,31.3639,31.3771,31500.0
2007-02-06 13:40:00,47.6,47.61,47.52,47.55,28700.0,31.3771,31.3837,31.3244,31.3442,28700.0
2007-02-06 13:50:00,47.54,47.58,47.53,47.57,30000.0,31.3376,31.3639,31.331,31.3573,30000.0
2007-02-06 14:00:00,47.57,47.59,47.51,47.51,22300.0,31.3573,31.3705,31.3178,31.3178,22300.0
2007-02-06 14:10:00,47.52,47.55,47.5,47.53,21700.0,31.3244,31.3442,31.3112,31.331,21700.0
2007-02-06 14:20:00,47.53,47.56,47.52,47.56,18400.0,31.331,31.3507,31.3244,31.3507,18400.0
2007-02-06 14:30:00,47.56,47.6,47.54,47.58,25400.0,31.3507,31.3771,31.3376,31.3639,25400.0
2007-02-06 14:40:00,47.58,47.59,47.55,47.57,18700.0,31.3639,31.3705,31.3442,31.3573,18700.0
2007-02-06 14:50:00,47.58,47.58,47.52,47.55,32000.0,31.3639,31.3639,31.3244,31.3442,32000.0
2007-02-06 15:00:00,47.53,47.57,47.53,47.56,22200.0,31.331,31.3573,31.331,31.3507,22200.0
2007-02-06 15:10:00,47.56,47.58,47.56,47.58,17900.0,31.3507,31.3639,31.3507,31.3639,17900.0
2007-02-06 15:20:00,47.57,47.58,47.55,47.58,16100.0,31.3573,31.3639,31.3442,31.3639,16100.0
2007-02-06 15:30:00,47.57,47.62,47.57,47.61,29500.0,31.3573,31.3903,31.3573,31.3837,29500.0
2007-02-06 15:40:00,47.6,47.64,47.59,47.59,18500.0,31.3771,31.4035,31.3705,31.3705,18500.0
2007-02-06 15:50:00,47.6,47.64,47.56,47.61,43400.0,31.3771,31.4035,31.3507,31.3837,43400.0
2007-02-07 09:30:00,47.61,47.7,47.55,47.55,19500.0,31.3837,31.443,31.3442,31.3442,19500.0
2007-02-07 09:40:00,47.55,47.61,47.45,47.56,27100.0,31.3442,31.3837,31.2782,31.3507,27100.0
2007-02-07 09:50:00,47.56,47.58,47.46,47.52,16400.0,31.3507,31.3639,31.2848,31.3244,16400.0
2007-02-07 10:00:00,47.52,47.61,47.52,47.6,23600.0,31.3244,31.3837,31.3244,31.3771,23600.0
2007-02-07 10:10:00,47.6,47.68,47.58,47.68,26400.0,31.3771,31.4298,31.3639,31.4298,26400.0
2007-02-07 10:20:00,47.67,47.75,47.66,47.72,22500.0,31.4233,31.476,31.4167,31.4562,22500.0
2007-02-07 10:30:00,47.72,47.72,47.69,47.72,15500.0,31.4562,31.4562,31.4364,31.4562,15500.0
2007-02-07 10:40:00,47.73,47.74,47.72,47.73,9900.0,31.4628,31.4694,31.4562,31.4628,9900.0
2007-02-07 10:50:00,47.75,47.77,47.71,47.72,13800.0,31.476,31.4892,31.4496,31.4562,13800.0
2007-02-07 11:00:00,47.75,47.79,47.72,47.75,9500.0,31.476,31.5024,31.4562,31.476,9500.0
2007-02-07 11:10:00,47.75,47.76,47.68,47.7,12900.0,31.476,31.4826,31.4298,31.443,12900.0
2007-02-07 11:20:00,47.7,47.71,47.65,47.67,7000.0,31.443,31.4496,31.4101,31.4233,7000.0
2007-02-07 11:30:00,47.66,47.69,47.64,47.68,13000.0,31.4167,31.4364,31.4035,31.4298,13000.0
2007-02-07 11:40:00,47.68,47.72,47.67,47.69,11300.0,31.4298,31.4562,31.4233,31.4364,11300.0
2007-02-07 11:50:00,47.69,47.72,47.67,47.71,8200.0,31.4364,31.4562,31.4233,31.4496,8200.0
2007-02-07 12:00:00,47.71,47.72,47.7,47.72,4400.0,31.4496,31.4562,31.443,31.4562,4400.0
2007-02-07 12:10:00,47.71,47.73,47.69,47.72,11200.0,31.4496,31.4628,31.4364,31.4562,11200.0
2007-02-07 12:20:00,47.72,47.78,47.7,47.78,12800.0,31.4562,31.4958,31.443,31.4958,12800.0
2007-02-07 12:30:00,47.78,47.8,47.76,47.8,9600.0,31.4958,31.5089,31.4826,31.5089,9600.0
2007-02-07 12:40:00,47.79,47.83,47.78,47.8,14900.0,31.5024,31.5287,31.4958,31.5089,14900.0
2007-02-07 12:50:00,47.8,47.84,47.79,47.81,12700.0,31.5089,31.5353,31.5024,31.5155,12700.0
2007-02-07 13:00:00,47.82,47.86,47.81,47.86,9400.0,31.5221,31.5485,31.5155,31.5485,9400.0
2007-02-07 13:10:00,47.85,47.93,47.85,47.92,15900.0,31.5419,31.5946,31.5419,31.588,15900.0
2007-02-07 13:20:00,47.92,47.95,47.88,47.92,19600.0,31.588,31.6078,31.5617,31.588,19600.0
2007-02-07 13:30:00,47.92,47.92,47.9,47.91,8800.0,31.588,31.588,31.5749,31.5815,8800.0
2007-02-07 13:40:00,47.9,47.92,47.89,47.9,10400.0,31.5749,31.588,31.5683,31.5749,10400.0
2007-02-07 13:50:00,47.91,47.95,47.88,47.91,20800.0,31.5815,31.6078,31.5617,31.5815,20800.0
2007-02-07 14:00:00,47.91,47.94,47.86,47.86,14100.0,31.5815,31.6012,31.5485,31.5485,14100.0
2007-02-07 14:10:00,47.86,47.89,47.82,47.82,11500.0,31.5485,31.5683,31.5221,31.5221,11500.0
2007-02-07 14:20:00,47.83,47.84,47.8,47.8,7000.0,31.5287,31.5353,31.5089,31.5089,7000.0
2007-02-07 14:30:00,47.79,47.8,47.7,47.7,18600.0,31.5024,31.5089,31.443,31.443,18600.0
2007-02-07 14:40:00,47.72,47.72,47.63,47.63,17600.0,31.4562,31.4562,31.3969,31.3969,17600.0
2007-02-07 14:50:00,47.63,47.64,47.6,47.6,23000.0,31.3969,31.4035,31.3771,31.3771,23000.0
2007-02-07 15:00:00,47.6,47.63,47.56,47.58,17100.0,31.3771,31.3969,31.3507,31.3639,17100.0
2007-02-07 15:10:00,47.57,47.62,47.57,47.59,22500.0,31.3573,31.3903,31.3573,31.3705,22500.0
2007-02-07 15:20:00,47.61,47.65,47.56,47.63,16200.0,31.3837,31.4101,31.3507,31.3969,16200.0
2007-02-07 15:30:00,47.63,47.63,47.59,47.62,17100.0,31.3969,31.3969,31.3705,31.3903,17100.0
2007-02-07 15:40:00,47.62,47.67,47.62,47.67,22500.0,31.3903,31.4233,31.3903,31.4233,22500.0
2007-02-07 15:50:00,47.67,47.71,47.64,47.65,46200.0,31.4233,31.4496,31.4035,31.4101,46200.0
2007-02-08 09:30:00,47.8,47.95,47.74,47.95,42900.0,31.5089,31.6078,31.4694,31.6078,42900.0
2007-02-08 09:40:00,47.95,48.08,47.95,48.06,16000.0,31.6078,31.6935,31.6078,31.6803,16000.0
2007-02-08 09:50:00,48.08,48.15,48.07,48.14,27800.0,31.6935,31.7397,31.6869,31.7331,27800.0
2007-02-08 10:00:00,48.14,48.18,48.1,48.17,27200.0,31.7331,31.7594,31.7067,31.7528,27200.0
2007-02-08 10:10:00,48.15,48.16,48.06,48.08,35800.0,31.7397,31.7463,31.6803,31.6935,35800.0
2007-02-08 10:20:00,48.07,48.11,48.05,48.08,34300.0,31.6869,31.7133,31.6737,31.6935,34300.0
2007-02-08 10:30:00,48.06,48.16,48.06,48.14,18300.0,31.6803,31.7463,31.6803,31.7331,18300.0
2007-02-08 10:40:00,48.15,48.15,48.11,48.12,15300.0,31.7397,31.7397,31.7133,31.7199,15300.0
2007-02-08 10:50:00,48.12,48.18,48.12,48.18,29200.0,31.7199,31.7594,31.7199,31.7594,29200.0
2007-02-08 11:00:00,48.17,48.23,48.15,48.21,63800.0,31.7528,31.7924,31.7397,31.7792,63800.0
2007-02-08 11:10:00,48.2,48.21,48.07,48.08,26200.0,31.7726,31.7792,31.6869,31.6935,26200.0
2007-02-08 11:20:00,48.09,48.21,48.08,48.19,22700.0,31.7001,31.7792,31.6935,31.766,22700.0
2007-02-08 11:30:00,48.19,48.21,48.14,48.14,37700.0,31.766,31.7792,31.7331,31.7331,37700.0
2007-02-08 11:40:00,48.14,48.23,48.12,48.18,30800.0,31.7331,31.7924,31.7199,31.7594,30800.0
2007-02-08 11:50:00,48.18,48.24,48.18,48.22,10900.0,31.7594,31.799,31.7594,31.7858,10900.0
2007-02-08 12:00:00,48.23,48.3,48.22,48.29,21700.0,31.7924,31.8385,31.7858,31.8319,21700.0
2007-02-08 12:10:00,48.3,48.3,48.27,48.29,19700.0,31.8385,31.8385,31.8188,31.8319,19700.0
2007-02-08 12:20:00,48.31,48.39,48.3,48.36,41000.0,31.8451,31.8979,31.8385,31.8781,41000.0
2007-02-08 12:30:00,48.37,48.4,48.36,48.4,12900.0,31.8847,31.9045,31.8781,31.9045,12900.0
2007-02-08 12:40:00,48.39,48.46,48.38,48.46,19600.0,31.8979,31.944,31.8913,31.944,19600.0
2007-02-08 12:50:00,48.46,48.49,48.42,48.47,20400.0,31.944,31.9638,31.9176,31.9506,20400.0
2007-02-08 13:00:00,48.47,48.55,48.46,48.5,46800.0,31.9506,32.0033,31.944,31.9704,46800.0
2007-02-08 13:10:00,48.51,48.51,48.42,48.42,27200.0,31.977,31.977,31.9176,31.9176,27200.0
2007-02-08 13:20:00,48.43,48.43,48.32,48.34,15200.0,31.9242,31.9242,31.8517,31.8649,15200.0
2007-02-08 13:30:00,48.32,48.33,48.27,48.29,23800.0,31.8517,31.8583,31.8188,31.8319,23800.0
2007-02-08 13:40:00,48.28,48.3,48.28,48.28,9200.0,31.8254,31.8385,31.8254,31.8254,9200.0
2007-02-08 13:50:00,48.29,48.3,48.27,48.3,19700.0,31.8319,31.8385,31.8188,31.8385,19700.0
2007-02-08 14:00:00,48.29,48.31,48.25,48.26,30200.0,31.8319,31.8451,31.8056,31.8122,30200.0
2007-02-08 14:10:00,48.26,48.28,48.12,48.15,37200.0,31.8122,31.8254,31.7199,31.7397,37200.0
2007-02-08 14:20:00,48.14,48.15,48.09,48.12,63000.0,31.7331,31.7397,31.7001,31.7199,63000.0
2007-02-08 14:30:00,48.13,48.15,48.06,48.12,36100.0,31.7265,31.7397,31.6803,31.7199,36100.0
2007-02-08 14:40:00,48.12,48.2,48.11,48.18,41900.0,31.7199,31.7726,31.7133,31.7594,41900.0
2007-02-08 14:50:00,48.17,48.31,48.16,48.21,31600.0,31.7528,31.8451,31.7463,31.7792,31600.0
2007-02-08 15:00:00,48.19,48.23,48.15,48.19,30400.0,31.766,31.7924,31.7397,31.766,30400.0
2007-02-08 15:10:00,48.19,48.23,48.15,48.16,29000.0,31.766,31.7924,31.7397,31.7463,29000.0
2007-02-08 15:20:00,48.17,48.18,48.13,48.14,57300.0,31.7528,31.7594,31.7265,31.7331,57300.0
2007-02-08 15:30:00,48.14,48.18,48.13,48.14,39800.0,31.7331,31.7594,31.7265,31.7331,39800.0
2007-02-08 15:40:00,48.14,48.17,48.11,48.14,30400.0,31.7331,31.7528,31.7133,31.7331,30400.0
2007-02-08 15:50:00,48.14,48.29,48.14,48.23,65100.0,31.7331,31.8319,31.7331,31.7924,65100.0
2007-02-09 09:30:00,48.2,48.22,48.05,48.11,31600.0,31.7726,31.7858,31.6737,31.7133,31600.0
2007-02-09 09:40:00,48.11,48.13,48.01,48.03,18700.0,31.7133,31.7265,31.6474,31.6606,18700.0
2007-02-09 09:50:00,48.03,48.25,48.02,48.21,27200.0,31.6606,31.8056,31.654,31.7792,27200.0
2007-02-09 10:00:00,48.2,48.26,48.18,48.25,26400.0,31.7726,31.8122,31.7594,31.8056,26400.0
2007-02-09 10:10:00,48.26,48.26,48.22,48.24,21300.0,31.8122,31.8122,31.7858,31.799,21300.0
2007-02-09 10:20:00,48.25,48.25,48.19,48.2,28200.0,31.8056,31.8056,31.766,31.7726,28200.0
2007-02-09 10:30:00,48.19,48.24,48.19,48.23,15100.0,31.766,31.799,31.766,31.7924,15100.0
2007-02-09 10:40:00,48.25,48.27,48.22,48.26,15700.0,31.8056,31.8188,31.7858,31.8122,15700.0
2007-02-09 10:50:00,48.26,48.26,48.17,48.18,8600.0,31.8122,31.8122,31.7528,31.7594,8600.0
2007-02-09 11:00:00,48.17,48.21,48.16,48.17,12700.0,31.7528,31.7792,31.7463,31.7528,12700.0
2007-02-09 11:10:00,48.17,48.21,48.16,48.19,15000.0,31.7528,31.7792,31.7463,31.766,15000.0
2007-02-09 11:20:00,48.2,48.21,48.17,48.18,5700.0,31.7726,31.7792,31.7528,31.7594,5700.0
2007-02-09 11:30:00,48.17,48.22,48.15,48.2,20000.0,31.7528,31.7858,31.7397,31.7726,20000.0
2007-02-09 11:40:00,48.22,48.22,48.15,48.17,17200.0,31.7858,31.7858,31.7397,31.7528,17200.0
2007-02-09 11:50:00,48.18,48.18,48.14,48.14,11500.0,31.7594,31.7594,31.7331,31.7331,11500.0
2007-02-09 12:00:00,48.13,48.19,48.13,48.19,13700.0,31.7265,31.766,31.7265,31.766,13700.0
2007-02-09 12:10:00,48.19,48.23,48.18,48.2,11100.0,31.766,31.7924,31.7594,31.7726,11100.0
2007-02-09 12:20:00,48.18,48.21,48.16,48.17,14600.0,31.7594,31.7792,31.7463,31.7528,14600.0
2007-02-09 12:30:00,48.17,48.27,48.17,48.24,34700.0,31.7528,31.8188,31.7528,31.799,34700.0
2007-02-09 12:40:00,48.24,48.26,48.2,48.21,15000.0,31.799,31.8122,31.7726,31.7792,15000.0
2007-02-09 12:50:00,48.21,48.24,48.15,48.23,14100.0,31.7792,31.799,31.7397,31.7924,14100.0
2007-02-09 13:00:00,48.22,48.22,48.12,48.12,23800.0,31.7858,31.7858,31.7199,31.7199,23800.0
2007-02-09 13:10:00,48.12,48.13,47.99,48.0,50700.0,31.7199,31.7265,31.6342,31.6408,50700.0
2007-02-09 13:20:00,48.0,48.04,47.99,47.99,17400.0,31.6408,31.6672,31.6342,31.6342,17400.0
2007-02-09 13:30:00,47.99,48.0,47.83,47.86,40800.0,31.6342,31.6408,31.5287,31.5485,40800.0
2007-02-09 13:40:00,47.85,47.89,47.8,47.83,28400.0,31.5419,31.5683,31.5089,31.5287,28400.0
2007-02-09 13:50:00,47.83,47.89,47.81,47.85,31900.0,31.5287,31.5683,31.5155,31.5419,31900.0
2007-02-09 14:00:00,47.85,47.89,47.79,47.8,18300.0,31.5419,31.5683,31.5024,31.5089,18300.0
2007-02-09 14:10:00,47.8,47.8,47.72,47.72,31900.0,31.5089,31.5089,31.4562,31.4562,31900.0
2007-02-09 14:20:00,47.73,47.76,47.71,47.72,18300.0,31.4628,31.4826,31.4496,31.4562,18300.0
2007-02-09 14:30:00,47.71,47.72,47.65,47.68,28900.0,31.4496,31.4562,31.4101,31.4298,28900.0
2007-02-09 14:40:00,47.67,47.7,47.63,47.64,24800.0,31.4233,31.443,31.3969,31.4035,24800.0
2007-02-09 14:50:00,47.63,47.65,47.57,47.62,25000.0,31.3969,31.4101,31.3573,31.3903,25000.0
2007-02-09 15:00:00,47.61,47.7,47.61,47.7,18600.0,31.3837,31.443,31.3837,31.443,18600.0
2007-02-09 15:10:00,47.68,47.77,47.68,47.75,23800.0,31.4298,31.4892,31.4298,31.476,23800.0
2007-02-09 15:20:00,47.73,47.76,47.68,47.71,28300.0,31.4628,31.4826,31.4298,31.4496,28300.0
2007-02-09 15:30:00,47.72,47.8,47.71,47.79,34700.0,31.4562,31.5089,31.4496,31.5024,34700.0
2007-02-09 15:40:00,47.78,47.81,47.69,47.7,48200.0,31.4958,31.5155,31.4364,31.443,48200.0
2007-02-09 15:50:00,47.7,47.75,47.66,47.73,83300.0,31.443,31.476,31.4167,31.4628,83300.0
2007-02-12 09:30:00,47.79,47.84,47.71,47.83,30400.0,31.5024,31.5353,31.4496,31.5287,30400.0
2007-02-12 09:40:00,47.81,47.82,47.69,47.69,12800.0,31.5155,31.5221,31.4364,31.4364,12800.0
2007-02-12 09:50:00,47.7,47.77,47.68,47.68,8600.0,31.443,31.4892,31.4298,31.4298,8600.0
2007-02-12 10:00:00,47.69,47.79,47.65,47.76,12400.0,31.4364,31.5024,31.4101,31.4826,12400.0
2007-02-12 10:10:00,47.78,47.83,47.77,47.8,9400.0,31.4958,31.5287,31.4892,31.5089,9400.0
2007-02-12 10:20:00,47.79,47.89,47.79,47.89,11200.0,31.5024,31.5683,31.5024,31.5683,11200.0
2007-02-12 10:30:00,47.89,47.95,47.87,47.95,13500.0,31.5683,31.6078,31.5551,31.6078,13500.0
2007-02-12 10:40:00,47.95,48.1,47.94,48.09,25300.0,31.6078,31.7067,31.6012,31.7001,25300.0
2007-02-12 10:50:00,48.09,48.1,48.04,48.06,17200.0,31.7001,31.7067,31.6672,31.6803,17200.0
2007-02-12 11:00:00,48.08,48.18,48.08,48.16,22600.0,31.6935,31.7594,31.6935,31.7463,22600.0
2007-02-12 11:10:00,48.15,48.17,48.14,48.14,12200.0,31.7397,31.7528,31.7331,31.7331,12200.0
2007-02-12 11:20:00,48.15,48.15,48.08,48.09,7300.0,31.7397,31.7397,31.6935,31.7001,7300.0
2007-02-12 11:30:00,48.08,48.14,48.08,48.14,13500.0,31.6935,31.7331,31.6935,31.7331,13500.0
2007-02-12 11:40:00,48.12,48.19,48.12,48.19,23600.0,31.7199,31.766,31.7199,31.766,23600.0
2007-02-12 11:50:00,48.18,48.22,48.17,48.22,13600.0,31.7594,31.7858,31.7528,31.7858,13600.0
2007-02-12 12:00:00,48.22,48.28,48.22,48.28,24100.0,31.7858,31.8254,31.7858,31.8254,24100.0
2007-02-12 12:10:00,48.28,48.3,48.27,48.27,22200.0,31.8254,31.8385,31.8188,31.8188,22200.0
2007-02-12 12:20:00,48.28,48.3,48.26,48.29,9000.0,31.8254,31.8385,31.8122,31.8319,9000.0
2007-02-12 12:30:00,48.29,48.32,48.27,48.28,24400.0,31.8319,31.8517,31.8188,31.8254,24400.0
2007-02-12 12:40:00,48.28,48.31,48.27,48.31,14400.0,31.8254,31.8451,31.8188,31.8451,14400.0
2007-02-12 12:50:00,48.32,48.37,48.31,48.35,30400.0,31.8517,31.8847,31.8451,31.8715,30400.0
2007-02-12 13:00:00,48.34,48.35,48.32,48.32,20400.0,31.8649,31.8715,31.8517,31.8517,20400.0
2007-02-12 13:10:00,48.32,48.33,48.29,48.31,20200.0,31.8517,31.8583,31.8319,31.8451,20200.0
2007-02-12 13:20:00,48.31,48.33,48.3,48.32,8500.0,31.8451,31.8583,31.8385,31.8517,8500.0
2007-02-12 13:30:00,48.31,48.32,48.28,48.28,13200.0,31.8451,31.8517,31.8254,31.8254,13200.0
2007-02-12 13:40:00,48.28,48.28,48.22,48.22,12600.0,31.8254,31.8254,31.7858,31.7858,12600.0
2007-02-12 13:50:00,48.23,48.23,48.17,48.22,44200.0,31.7924,31.7924,31.7528,31.7858,44200.0
2007-02-12 14:00:00,48.22,48.28,48.21,48.26,39500.0,31.7858,31.8254,31.7792,31.8122,39500.0
2007-02-12 14:10:00,48.26,48.27,48.24,48.24,9300.0,31.8122,31.8188,31.799,31.799,9300.0
2007-02-12 14:20:00,48.24,48.26,48.16,48.16,44400.0,31.799,31.8122,31.7463,31.7463,44400.0
2007-02-12 14:30:00,48.16,48.17,48.09,48.09,22200.0,31.7463,31.7528,31.7001,31.7001,22200.0
2007-02-12 14:40:00,48.1,48.13,48.06,48.09,24000.0,31.7067,31.7265,31.6803,31.7001,24000.0
2007-02-12 14:50:00,48.1,48.1,48.06,48.1,16700.0,31.7067,31.7067,31.6803,31.7067,16700.0
2007-02-12 15:00:00,48.08,48.09,47.93,47.97,66600.0,31.6935,31.7001,31.5946,31.621,66600.0
2007-02-12 15:10:00,47.97,48.02,47.95,47.98,31000.0,31.621,31.654,31.6078,31.6276,31000.0
2007-02-12 15:20:00,48.0,48.0,47.9,47.93,81300.0,31.6408,31.6408,31.5749,31.5946,81300.0
2007-02-12 15:30:00,47.93,47.94,47.87,47.9,36100.0,31.5946,31.6012,31.5551,31.5749,36100.0
2007-02-12 15:40:00,47.9,47.9,47.8,47.88,30300.0,31.5749,31.5749,31.5089,31.5617,30300.0
2007-02-12 15:50:00,47.8,47.88,47.78,47.88,85200.0,31.5089,31.5617,31.4958,31.5617,85200.0
2007-02-13 09:30:00,48.04,48.11,47.95,47.98,24000.0,31.6672,31.7133,31.6078,31.6276,24000.0
2007-02-13 09:40:00,47.98,48.11,47.98,48.07,20200.0,31.6276,31.7133,31.6276,31.6869,20200.0
2007-02-13 09:50:00,48.1,48.14,47.99,48.09,18900.0,31.7067,31.7331,31.6342,31.7001,18900.0
2007-02-13 10:00:00,48.08,48.09,48.0,48.01,11000.0,31.6935,31.7001,31.6408,31.6474,11000.0
2007-02-13 10:10:00,48.01,48.01,47.96,47.96,24400.0,31.6474,31.6474,31.6144,31.6144,24400.0
2007-02-13 10:20:00,47.96,48.02,47.96,48.0,9300.0,31.6144,31.654,31.6144,31.6408,9300.0
2007-02-13 10:30:00,48.0,48.04,47.98,47.99,19600.0,31.6408,31.6672,31.6276,31.6342,19600.0
2007-02-13 10:40:00,47.98,48.05,47.98,48.04,16600.0,31.6276,31.6737,31.6276,31.6672,16600.0
2007-02-13 10:50:00,48.05,48.07,48.03,48.05,7900.0,31.6737,31.6869,31.6606,31.6737,7900.0
2007-02-13 11:00:00,48.07,48.1,48.06,48.1,10200.0,31.6869,31.7067,31.6803,31.7067,10200.0
2007-02-13 11:10:00,48.1,48.1,48.09,48.1,11300.0,31.7067,31.7067,31.7001,31.7067,11300.0
2007-02-13 11:20:00,48.11,48.14,48.1,48.13,9500.0,31.7133,31.7331,31.7067,31.7265,9500.0
2007-02-13 11:30:00,48.14,48.21,48.14,48.19,18300.0,31.7331,31.7792,31.7331,31.766,18300.0
2007-02-13 11:40:00,48.19,48.2,48.17,48.19,18000.0,31.766,31.7726,31.7528,31.766,18000.0
2007-02-13 11:50:00,48.19,48.19,48.08,48.09,21200.0,31.766,31.766,31.6935,31.7001,21200.0
2007-02-13 12:00:00,48.1,48.14,48.09,48.14,24000.0,31.7067,31.7331,31.7001,31.7331,24000.0
2007-02-13 12:10:00,48.14,48.15,48.09,48.09,11900.0,31.7331,31.7397,31.7001,31.7001,11900.0
2007-02-13 12:20:00,48.1,48.17,48.09,48.17,18000.0,31.7067,31.7528,31.7001,31.7528,18000.0
2007-02-13 12:30:00,48.17,48.19,48.17,48.18,7200.0,31.7528,31.766,31.7528,31.7594,7200.0
2007-02-13 12:40:00,48.18,48.19,48.18,48.19,5100.0,31.7594,31.766,31.7594,31.766,5100.0
2007-02-13 12:50:00,48.19,48.19,48.16,48.17,9900.0,31.766,31.766,31.7463,31.7528,9900.0
2007-02-13 13:00:00,48.17,48.21,48.16,48.21,19300.0,31.7528,31.7792,31.7463,31.7792,19300.0
2007-02-13 13:10:00,48.21,48.22,48.19,48.2,5100.0,31.7792,31.7858,31.766,31.7726,5100.0
2007-02-13 13:20:00,48.21,48.21,48.15,48.15,12200.0,31.7792,31.7792,31.7397,31.7397,12200.0
2007-02-13 13:30:00,48.16,48.21,48.15,48.21,19700.0,31.7463,31.7792,31.7397,31.7792,19700.0
2007-02-13 13:40:00,48.2,48.21,48.19,48.21,9900.0,31.7726,31.7792,31.766,31.7792,9900.0
2007-02-13 13:50:00,48.21,48.21,48.16,48.16,24100.0,31.7792,31.7792,31.7463,31.7463,24100.0
2007-02-13 14:00:00,48.16,48.17,48.15,48.15,8900.0,31.7463,31.7528,31.7397,31.7397,8900.0
2007-02-13 14:10:00,48.15,48.2,48.14,48.19,12000.0,31.7397,31.7726,31.7331,31.766,12000.0
2007-02-13 14:20:00,48.2,48.24,48.19,48.21,21600.0,31.7726,31.799,31.766,31.7792,21600.0
2007-02-13 14:30:00,48.21,48.24,48.21,48.23,8400.0,31.7792,31.799,31.7792,31.7924,8400.0
2007-02-13 14:40:00,48.23,48.25,48.22,48.25,8000.0,31.7924,31.8056,31.7858,31.8056,8000.0
2007-02-13 14:50:00,48.25,48.29,48.24,48.29,19200.0,31.8056,31.8319,31.799,31.8319,19200.0
2007-02-13 15:00:00,48.29,48.3,48.26,48.27,14700.0,31.8319,31.8385,31.8122,31.8188,14700.0
2007-02-13 15:10:00,48.27,48.29,48.24,48.29,7500.0,31.8188,31.8319,31.799,31.8319,7500.0
2007-02-13 15:20:00,48.29,48.34,48.27,48.34,13700.0,31.8319,31.8649,31.8188,31.8649,13700.0
2007-02-13 15:30:00,48.33,48.34,48.3,48.31,15300.0,31.8583,31.8649,31.8385,31.8451,15300.0
2007-02-13 15:40:00,48.32,48.36,48.32,48.34,21100.0,31.8517,31.8781,31.8517,31.8649,21100.0
2007-02-13 15:50:00,48.35,48.41,48.33,48.38,29700.0,31.8715,31.911,31.8583,31.8913,29700.0
2007-02-14 09:30:00,48.41,48.55,48.35,48.55,35500.0,31.911,32.0033,31.8715,32.0033,35500.0
2007-02-14 09:40:00,48.55,48.6,48.45,48.5,24700.0,32.0033,32.0363,31.9374,31.9704,24700.0
2007-02-14 09:50:00,48.48,48.53,48.42,48.48,38900.0,31.9572,31.9902,31.9176,31.9572,38900.0
2007-02-14 10:00:00,48.48,48.79,48.46,48.74,114700.0,31.9572,32.1615,31.944,32.1286,114700.0
2007-02-14 10:10:00,48.72,48.76,48.55,48.57,30200.0,32.1154,32.1418,32.0033,32.0165,30200.0
2007-02-14 10:20:00,48.57,48.64,48.54,48.64,43800.0,32.0165,32.0627,31.9967,32.0627,43800.0
2007-02-14 10:30:00,48.63,48.7,48.61,48.63,25200.0,32.0561,32.1022,32.0429,32.0561,25200.0
2007-02-14 10:40:00,48.63,48.64,48.54,48.59,28500.0,32.0561,32.0627,31.9967,32.0297,28500.0
2007-02-14 10:50:00,48.58,48.61,48.53,48.56,62100.0,32.0231,32.0429,31.9902,32.0099,62100.0
2007-02-14 11:00:00,48.55,48.61,48.52,48.55,68900.0,32.0033,32.0429,31.9836,32.0033,68900.0
2007-02-14 11:10:00,48.56,48.65,48.52,48.62,42000.0,32.0099,32.0693,31.9836,32.0495,42000.0
2007-02-14 11:20:00,48.62,48.62,48.56,48.58,14100.0,32.0495,32.0495,32.0099,32.0231,14100.0
2007-02-14 11:30:00,48.57,48.6,48.54,48.54,16100.0,32.0165,32.0363,31.9967,31.9967,16100.0
2007-02-14 11:40:00,48.54,48.57,48.47,48.48,38900.0,31.9967,32.0165,31.9506,31.9572,38900.0
2007-02-14 11:50:00,48.49,48.49,48.41,48.44,20400.0,31.9638,31.9638,31.911,31.9308,20400.0
2007-02-14 12:00:00,48.44,48.52,48.43,48.43,33500.0,31.9308,31.9836,31.9242,31.9242,33500.0
2007-02-14 12:10:00,48.44,48.48,48.37,48.4,49900.0,31.9308,31.9572,31.8847,31.9045,49900.0
2007-02-14 12:20:00,48.39,48.41,48.37,48.4,24300.0,31.8979,31.911,31.8847,31.9045,24300.0
2007-02-14 12:30:00,48.4,48.43,48.35,48.39,30200.0,31.9045,31.9242,31.8715,31.8979,30200.0
2007-02-14 12:40:00,48.41,48.41,48.36,48.37,13400.0,31.911,31.911,31.8781,31.8847,13400.0
2007-02-14 12:50:00,48.36,48.37,48.3,48.3,18800.0,31.8781,31.8847,31.8385,31.8385,18800.0
2007-02-14 13:00:00,48.31,48.31,48.27,48.29,51100.0,31.8451,31.8451,31.8188,31.8319,51100.0
2007-02-14 13:10:00,48.28,48.32,48.26,48.31,11500.0,31.8254,31.8517,31.8122,31.8451,11500.0
2007-02-14 13:20:00,48.31,48.33,48.3,48.33,22500.0,31.8451,31.8583,31.8385,31.8583,22500.0
2007-02-14 13:30:00,48.33,48.39,48.32,48.38,15700.0,31.8583,31.8979,31.8517,31.8913,15700.0
2007-02-14 13:40:00,48.38,48.43,48.37,48.41,20100.0,31.8913,31.9242,31.8847,31.911,20100.0
2007-02-14 13:50:00,48.42,48.5,48.4,48.46,40400.0,31.9176,31.9704,31.9045,31.944,40400.0
2007-02-14 14:00:00,48.46,48.46,48.4,48.4,30600.0,31.944,31.944,31.9045,31.9045,30600.0
2007-02-14 14:10:00,48.42,48.45,48.4,48.45,15700.0,31.9176,31.9374,31.9045,31.9374,15700.0
2007-02-14 14:20:00,48.43,48.45,48.38,48.39,18100.0,31.9242,31.9374,31.8913,31.8979,18100.0
2007-02-14 14:30:00,48.41,48.43,48.4,48.42,9600.0,31.911,31.9242,31.9045,31.9176,9600.0
2007-02-14 14:40:00,48.42,48.44,48.39,48.43,28300.0,31.9176,31.9308,31.8979,31.9242,28300.0
2007-02-14 14:50:00,48.43,48.48,48.4,48.47,19600.0,31.9242,31.9572,31.9045,31.9506,19600.0
2007-02-14 15:00:00,48.47,48.48,48.41,48.42,33900.0,31.9506,31.9572,31.911,31.9176,33900.0
2007-02-14 15:10:00,48.42,48.42,48.38,48.39,17600.0,31.9176,31.9176,31.8913,31.8979,17600.0
2007-02-14 15:20:00,48.38,48.39,48.32,48.34,24200.0,31.8913,31.8979,31.8517,31.8649,24200.0
2007-02-14 15:30:00,48.34,48.34,48.31,48.34,17800.0,31.8649,31.8649,31.8451,31.8649,17800.0
2007-02-14 15:40:00,48.34,48.37,48.3,48.32,37500.0,31.8649,31.8847,31.8385,31.8517,37500.0
2007-02-14 15:50:00,48.32,48.35,48.28,48.33,45400.0,31.8517,31.8715,31.8254,31.8583,45400.0
2007-02-15 09:30:00,48.23,48.35,48.23,48.24,40400.0,31.7924,31.8715,31.7924,31.799,40400.0
2007-02-15 09:40:00,48.26,48.26,48.0,48.04,26300.0,31.8122,31.8122,31.6408,31.6672,26300.0
2007-02-15 09:50:00,48.04,48.19,48.03,48.18,13600.0,31.6672,31.766,31.6606,31.7594,13600.0
2007-02-15 10:00:00,48.2,48.3,48.17,48.29,22700.0,31.7726,31.8385,31.7528,31.8319,22700.0
2007-02-15 10:10:00,48.29,48.34,48.26,48.29,84500.0,31.8319,31.8649,31.8122,31.8319,84500.0
2007-02-15 10:20:00,48.28,48.3,48.21,48.29,26700.0,31.8254,31.8385,31.7792,31.8319,26700.0
2007-02-15 10:30:00,48.29,48.31,48.24,48.27,60100.0,31.8319,31.8451,31.799,31.8188,60100.0
2007-02-15 10:40:00,48.27,48.31,48.21,48.3,41700.0,31.8188,31.8451,31.7792,31.8385,41700.0
2007-02-15 10:50:00,48.3,48.35,48.29,48.32,49500.0,31.8385,31.8715,31.8319,31.8517,49500.0
2007-02-15 11:00:00,48.35,48.41,48.32,48.37,21100.0,31.8715,31.911,31.8517,31.8847,21100.0
2007-02-15 11:10:00,48.37,48.44,48.34,48.36,70700.0,31.8847,31.9308,31.8649,31.8781,70700.0
2007-02-15 11:20:00,48.36,48.39,48.33,48.35,30800.0,31.8781,31.8979,31.8583,31.8715,30800.0
2007-02-15 11:30:00,48.36,48.47,48.36,48.44,16200.0,31.8781,31.9506,31.8781,31.9308,16200.0
2007-02-15 11:40:00,48.44,48.45,48.37,48.39,23300.0,31.9308,31.9374,31.8847,31.8979,23300.0
2007-02-15 11:50:00,48.39,48.44,48.37,48.42,13900.0,31.8979,31.9308,31.8847,31.9176,13900.0
2007-02-15 12:00:00,48.41,48.46,48.39,48.43,18000.0,31.911,31.944,31.8979,31.9242,18000.0
2007-02-15 12:10:00,48.43,48.43,48.36,48.4,28300.0,31.9242,31.9242,31.8781,31.9045,28300.0
2007-02-15 12:20:00,48.39,48.46,48.39,48.44,15200.0,31.8979,31.944,31.8979,31.9308,15200.0
2007-02-15 12:30:00,48.46,48.51,48.46,48.5,20500.0,31.944,31.977,31.944,31.9704,20500.0
2007-02-15 12:40:00,48.49,48.5,48.47,48.48,6400.0,31.9638,31.9704,31.9506,31.9572,6400.0
2007-02-15 12:50:00,48.49,48.5,48.47,48.5,8800.0,31.9638,31.9704,31.9506,31.9704,8800.0
2007-02-15 13:00:00,48.5,48.5,48.48,48.49,10700.0,31.9704,31.9704,31.9572,31.9638,10700.0
2007-02-15 13:10:00,48.48,48.5,48.47,48.48,11400.0,31.9572,31.9704,31.9506,31.9572,11400.0
2007-02-15 13:20:00,48.49,48.5,48.46,48.49,6600.0,31.9638,31.9704,31.944,31.9638,6600.0
2007-02-15 13:30:00,48.49,48.51,48.47,48.51,14100.0,31.9638,31.977,31.9506,31.977,14100.0
2007-02-15 13:40:00,48.5,48.51,48.48,48.49,9000.0,31.9704,31.977,31.9572,31.9638,9000.0
2007-02-15 13:50:00,48.49,48.54,48.48,48.54,9200.0,31.9638,31.9967,31.9572,31.9967,9200.0
2007-02-15 14:00:00,48.52,48.55,48.48,48.49,20100.0,31.9836,32.0033,31.9572,31.9638,20100.0
2007-02-15 14:10:00,48.5,48.5,48.43,48.43,16400.0,31.9704,31.9704,31.9242,31.9242,16400.0
2007-02-15 14:20:00,48.44,48.45,48.43,48.44,7600.0,31.9308,31.9374,31.9242,31.9308,7600.0
2007-02-15 14:30:00,48.45,48.45,48.39,48.4,7100.0,31.9374,31.9374,31.8979,31.9045,7100.0
2007-02-15 14:40:00,48.4,48.42,48.39,48.41,8400.0,31.9045,31.9176,31.8979,31.911,8400.0
2007-02-15 14:50:00,48.42,48.43,48.4,48.42,18000.0,31.9176,31.9242,31.9045,31.9176,18000.0
2007-02-15 15:00:00,48.43,48.43,48.38,48.43,29600.0,31.9242,31.9242,31.8913,31.9242,29600.0
2007-02-15 15:10:00,48.43,48.46,48.42,48.45,30800.0,31.9242,31.944,31.9176,31.9374,30800.0
2007-02-15 15:20:00,48.45,48.47,48.43,48.45,14100.0,31.9374,31.9506,31.9242,31.9374,14100.0
2007-02-15 15:30:00,48.45,48.45,48.43,48.44,10600.0,31.9374,31.9374,31.9242,31.9308,10600.0
2007-02-15 15:40:00,48.44,48.47,48.44,48.46,13900.0,31.9308,31.9506,31.9308,31.944,13900.0
2007-02-15 15:50:00,48.47,48.47,48.4,48.43,40800.0,31.9506,31.9506,31.9045,31.9242,40800.0
2007-02-16 09:30:00,48.25,48.5,48.25,48.33,186700.0,31.8056,31.9704,31.8056,31.8583,186700.0
2007-02-16 09:40:00,48.34,48.55,48.25,48.3,40400.0,31.8649,32.0033,31.8056,31.8385,40400.0
2007-02-16 09:50:00,48.31,48.34,48.15,48.17,34200.0,31.8451,31.8649,31.7397,31.7528,34200.0
2007-02-16 10:00:00,48.18,48.3,48.13,48.17,42700.0,31.7594,31.8385,31.7265,31.7528,42700.0
2007-02-16 10:10:00,48.17,48.2,48.1,48.11,36400.0,31.7528,31.7726,31.7067,31.7133,36400.0
2007-02-16 10:20:00,48.11,48.18,48.08,48.12,17100.0,31.7133,31.7594,31.6935,31.7199,17100.0
2007-02-16 10:30:00,48.12,48.18,48.12,48.13,17200.0,31.7199,31.7594,31.7199,31.7265,17200.0
2007-02-16 10:40:00,48.13,48.14,48.03,48.12,16800.0,31.7265,31.7331,31.6606,31.7199,16800.0
2007-02-16 10:50:00,48.12,48.23,48.12,48.15,49600.0,31.7199,31.7924,31.7199,31.7397,49600.0
2007-02-16 11:00:00,48.15,48.2,48.14,48.14,20200.0,31.7397,31.7726,31.7331,31.7331,20200.0
2007-02-16 11:10:00,48.14,48.19,48.1,48.18,46000.0,31.7331,31.766,31.7067,31.7594,46000.0
2007-02-16 11:20:00,48.18,48.19,48.14,48.14,8600.0,31.7594,31.766,31.7331,31.7331,8600.0
2007-02-16 11:30:00,48.14,48.15,48.1,48.1,5100.0,31.7331,31.7397,31.7067,31.7067,5100.0
2007-02-16 11:40:00,48.1,48.11,48.09,48.11,12800.0,31.7067,31.7133,31.7001,31.7133,12800.0
2007-02-16 11:50:00,48.11,48.13,48.1,48.12,16300.0,31.7133,31.7265,31.7067,31.7199,16300.0
2007-02-16 12:00:00,48.12,48.14,48.1,48.14,12300.0,31.7199,31.7331,31.7067,31.7331,12300.0
2007-02-16 12:10:00,48.14,48.15,48.12,48.12,11600.0,31.7331,31.7397,31.7199,31.7199,11600.0
2007-02-16 12:20:00,48.13,48.13,48.07,48.09,16200.0,31.7265,31.7265,31.6869,31.7001,16200.0
2007-02-16 12:30:00,48.09,48.12,48.07,48.09,10600.0,31.7001,31.7199,31.6869,31.7001,10600.0
2007-02-16 12:40:00,48.11,48.18,48.11,48.17,12400.0,31.7133,31.7594,31.7133,31.7528,12400.0
2007-02-16 12:50:00,48.16,48.17,48.12,48.12,4100.0,31.7463,31.7528,31.7199,31.7199,4100.0
2007-02-16 13:00:00,48.12,48.15,48.12,48.13,8200.0,31.7199,31.7397,31.7199,31.7265,8200.0
2007-02-16 13:10:00,48.14,48.14,48.08,48.1,4700.0,31.7331,31.7331,31.6935,31.7067,4700.0
2007-02-16 13:20:00,48.08,48.11,48.07,48.1,11700.0,31.6935,31.7133,31.6869,31.7067,11700.0
2007-02-16 13:30:00,48.1,48.1,48.06,48.07,2900.0,31.7067,31.7067,31.6803,31.6869,2900.0
2007-02-16 13:40:00,48.08,48.08,48.06,48.08,5500.0,31.6935,31.6935,31.6803,31.6935,5500.0
2007-02-16 13:50:00,48.09,48.1,48.07,48.09,5800.0,31.7001,31.7067,31.6869,31.7001,5800.0
2007-02-16 14:00:00,48.08,48.12,48.08,48.1,6300.0,31.6935,31.7199,31.6935,31.7067,6300.0
2007-02-16 14:10:00,48.1,48.18,48.1,48.16,10800.0,31.7067,31.7594,31.7067,31.7463,10800.0
2007-02-16 14:20:00,48.16,48.22,48.15,48.19,20100.0,31.7463,31.7858,31.7397,31.766,20100.0
2007-02-16 14:30:00,48.19,48.27,48.19,48.23,19100.0,31.766,31.8188,31.766,31.7924,19100.0
2007-02-16 14:40:00,48.23,48.25,48.22,48.23,18700.0,31.7924,31.8056,31.7858,31.7924,18700.0
2007-02-16 14:50:00,48.23,48.25,48.18,48.18,25700.0,31.7924,31.8056,31.7594,31.7594,25700.0
2007-02-16 15:00:00,48.18,48.25,48.18,48.24,31400.0,31.7594,31.8056,31.7594,31.799,31400.0
2007-02-16 15:10:00,48.25,48.25,48.2,48.21,18500.0,31.8056,31.8056,31.7726,31.7792,18500.0
2007-02-16 15:20:00,48.2,48.28,48.2,48.27,14500.0,31.7726,31.8254,31.7726,31.8188,14500.0
2007-02-16 15:30:00,48.28,48.28,48.2,48.21,24400.0,31.8254,31.8254,31.7726,31.7792,24400.0
2007-02-16 15:40:00,48.21,48.22,48.19,48.21,48600.0,31.7792,31.7858,31.766,31.7792,48600.0
2007-02-16 15:50:00,48.21,48.25,48.14,48.2,97600.0,31.7792,31.8056,31.7331,31.7726,97600.0
2007-02-20 09:30:00,48.13,48.29,48.11,48.18,39600.0,31.7265,31.8319,31.7133,31.7594,39600.0
2007-02-20 09:40:00,48.19,48.23,48.1,48.13,22900.0,31.766,31.7924,31.7067,31.7265,22900.0
2007-02-20 09:50:00,48.13,48.13,47.91,47.98,20700.0,31.7265,31.7265,31.5815,31.6276,20700.0
2007-02-20 10:00:00,47.97,48.06,47.95,48.03,22500.0,31.621,31.6803,31.6078,31.6606,22500.0
2007-02-20 10:10:00,48.03,48.1,48.0,48.03,23000.0,31.6606,31.7067,31.6408,31.6606,23000.0
2007-02-20 10:20:00,48.02,48.1,48.0,48.1,27300.0,31.654,31.7067,31.6408,31.7067,27300.0
2007-02-20 10:30:00,48.1,48.16,48.07,48.12,23900.0,31.7067,31.7463,31.6869,31.7199,23900.0
2007-02-20 10:40:00,48.09,48.15,48.07,48.11,23200.0,31.7001,31.7397,31.6869,31.7133,23200.0
2007-02-20 10:50:00,48.13,48.13,48.09,48.09,12600.0,31.7265,31.7265,31.7001,31.7001,12600.0
2007-02-20 11:00:00,48.1,48.11,48.06,48.06,28700.0,31.7067,31.7133,31.6803,31.6803,28700.0
2007-02-20 11:10:00,48.06,48.09,48.0,48.08,169800.0,31.6803,31.7001,31.6408,31.6935,169800.0
2007-02-20 11:20:00,48.07,48.08,47.97,48.01,21400.0,31.6869,31.6935,31.621,31.6474,21400.0
2007-02-20 11:30:00,48.01,48.05,47.98,48.0,26900.0,31.6474,31.6737,31.6276,31.6408,26900.0
2007-02-20 11:40:00,48.0,48.05,47.99,48.05,18200.0,31.6408,31.6737,31.6342,31.6737,18200.0
2007-02-20 11:50:00,48.04,48.1,48.04,48.05,39800.0,31.6672,31.7067,31.6672,31.6737,39800.0
2007-02-20 12:00:00,48.04,48.07,48.03,48.06,39400.0,31.6672,31.6869,31.6606,31.6803,39400.0
2007-02-20 12:10:00,48.05,48.09,48.03,48.06,41400.0,31.6737,31.7001,31.6606,31.6803,41400.0
2007-02-20 12:20:00,48.07,48.1,48.04,48.04,18700.0,31.6869,31.7067,31.6672,31.6672,18700.0
2007-02-20 12:30:00,48.05,48.05,47.92,47.92,57200.0,31.6737,31.6737,31.588,31.588,57200.0
2007-02-20 12:40:00,47.92,48.03,47.91,48.03,38100.0,31.588,31.6606,31.5815,31.6606,38100.0
2007-02-20 12:50:00,48.02,48.1,48.01,48.09,23300.0,31.654,31.7067,31.6474,31.7001,23300.0
2007-02-20 13:00:00,48.1,48.1,48.05,48.09,40400.0,31.7067,31.7067,31.6737,31.7001,40400.0
2007-02-20 13:10:00,48.1,48.1,48.03,48.04,36800.0,31.7067,31.7067,31.6606,31.6672,36800.0
2007-02-20 13:20:00,48.04,48.05,48.03,48.03,9700.0,31.6672,31.6737,31.6606,31.6606,9700.0
2007-02-20 13:30:00,48.03,48.09,48.03,48.05,16900.0,31.6606,31.7001,31.6606,31.6737,16900.0
2007-02-20 13:40:00,48.05,48.07,48.02,48.04,18900.0,31.6737,31.6869,31.654,31.6672,18900.0
2007-02-20 13:50:00,48.04,48.07,48.03,48.03,13800.0,31.6672,31.6869,31.6606,31.6606,13800.0
2007-02-20 14:00:00,48.03,48.03,47.99,48.0,11800.0,31.6606,31.6606,31.6342,31.6408,11800.0
2007-02-20 14:10:00,48.0,48.03,47.98,48.0,50800.0,31.6408,31.6606,31.6276,31.6408,50800.0
2007-02-20 14:20:00,48.0,48.03,47.98,48.0,19900.0,31.6408,31.6606,31.6276,31.6408,19900.0
2007-02-20 14:30:00,48.01,48.04,48.0,48.03,26300.0,31.6474,31.6672,31.6408,31.6606,26300.0
2007-02-20 14:40:00,48.03,48.05,48.01,48.04,59600.0,31.6606,31.6737,31.6474,31.6672,59600.0
2007-02-20 14:50:00,48.03,48.06,48.0,48.05,84900.0,31.6606,31.6803,31.6408,31.6737,84900.0
2007-02-20 15:00:00,48.04,48.1,48.0,48.1,35300.0,31.6672,31.7067,31.6408,31.7067,35300.0
2007-02-20 15:10:00,48.1,48.1,48.01,48.05,45000.0,31.7067,31.7067,31.6474,31.6737,45000.0
2007-02-20 15:20:00,48.05,48.08,48.03,48.08,13800.0,31.6737,31.6935,31.6606,31.6935,13800.0
2007-02-20 15:30:00,48.07,48.09,48.04,48.05,42500.0,31.6869,31.7001,31.6672,31.6737,42500.0
2007-02-20 15:40:00,48.06,48.07,48.04,48.06,61300.0,31.6803,31.6869,31.6672,31.6803,61300.0
2007-02-20 15:50:00,48.06,48.1,47.99,47.99,65100.0,31.6803,31.7067,31.6342,31.6342,65100.0
2007-02-21 09:30:00,47.85,47.95,47.75,47.81,50500.0,31.5419,31.6078,31.476,31.5155,50500.0
2007-02-21 09:40:00,47.85,47.93,47.73,47.76,83700.0,31.5419,31.5946,31.4628,31.4826,83700.0
2007-02-21 09:50:00,47.76,47.83,47.7,47.81,25500.0,31.4826,31.5287,31.443,31.5155,25500.0
2007-02-21 10:00:00,47.81,47.85,47.75,47.85,13800.0,31.5155,31.5419,31.476,31.5419,13800.0
2007-02-21 10:10:00,47.83,47.9,47.79,47.89,19800.0,31.5287,31.5749,31.5024,31.5683,19800.0
2007-02-21 10:20:00,47.87,47.9,47.81,47.88,24700.0,31.5551,31.5749,31.5155,31.5617,24700.0
2007-02-21 10:30:00,47.88,47.9,47.75,47.76,66200.0,31.5617,31.5749,31.476,31.4826,66200.0
2007-02-21 10:40:00,47.78,47.83,47.77,47.79,26900.0,31.4958,31.5287,31.4892,31.5024,26900.0
2007-02-21 10:50:00,47.79,47.83,47.78,47.82,15600.0,31.5024,31.5287,31.4958,31.5221,15600.0
2007-02-21 11:00:00,47.81,47.83,47.78,47.79,34100.0,31.5155,31.5287,31.4958,31.5024,34100.0
2007-02-21 11:10:00,47.81,47.81,47.78,47.78,6800.0,31.5155,31.5155,31.4958,31.4958,6800.0
2007-02-21 11:20:00,47.77,47.8,47.76,47.79,7500.0,31.4892,31.5089,31.4826,31.5024,7500.0
2007-02-21 11:30:00,47.79,47.82,47.79,47.8,22600.0,31.5024,31.5221,31.5024,31.5089,22600.0
2007-02-21 11:40:00,47.8,47.82,47.75,47.75,51600.0,31.5089,31.5221,31.476,31.476,51600.0
2007-02-21 11:50:00,47.76,47.77,47.75,47.76,4300.0,31.4826,31.4892,31.476,31.4826,4300.0
2007-02-21 12:00:00,47.76,47.78,47.72,47.76,11900.0,31.4826,31.4958,31.4562,31.4826,11900.0
2007-02-21 12:10:00,47.78,47.82,47.76,47.81,14500.0,31.4958,31.5221,31.4826,31.5155,14500.0
2007-02-21 12:20:00,47.8,47.81,47.76,47.81,18100.0,31.5089,31.5155,31.4826,31.5155,18100.0
2007-02-21 12:30:00,47.79,47.81,47.77,47.78,9500.0,31.5024,31.5155,31.4892,31.4958,9500.0
2007-02-21 12:40:00,47.77,47.78,47.69,47.69,14300.0,31.4892,31.4958,31.4364,31.4364,14300.0
2007-02-21 12:50:00,47.7,47.75,47.69,47.71,41200.0,31.443,31.476,31.4364,31.4496,41200.0
2007-02-21 13:00:00,47.7,47.73,47.67,47.67,23200.0,31.443,31.4628,31.4233,31.4233,23200.0
2007-02-21 13:10:00,47.67,47.67,47.63,47.65,10400.0,31.4233,31.4233,31.3969,31.4101,10400.0
2007-02-21 13:20:00,47.63,47.67,47.63,47.65,11800.0,31.3969,31.4233,31.3969,31.4101,11800.0
2007-02-21 13:30:00,47.66,47.67,47.64,47.66,18400.0,31.4167,31.4233,31.4035,31.4167,18400.0
2007-02-21 13:40:00,47.65,47.67,47.62,47.63,27500.0,31.4101,31.4233,31.3903,31.3969,27500.0
2007-02-21 13:50:00,47.63,47.69,47.62,47.69,16300.0,31.3969,31.4364,31.3903,31.4364,16300.0
2007-02-21 14:00:00,47.67,47.75,47.58,47.68,32500.0,31.4233,31.476,31.3639,31.4298,32500.0
2007-02-21 14:10:00,47.68,47.75,47.61,47.68,43400.0,31.4298,31.476,31.3837,31.4298,43400.0
2007-02-21 14:20:00,47.66,47.69,47.62,47.69,15600.0,31.4167,31.4364,31.3903,31.4364,15600.0
2007-02-21 14:30:00,47.68,47.72,47.66,47.71,17600.0,31.4298,31.4562,31.4167,31.4496,17600.0
2007-02-21 14:40:00,47.71,47.77,47.67,47.74,27900.0,31.4496,31.4892,31.4233,31.4694,27900.0
2007-02-21 14:50:00,47.75,47.84,47.69,47.83,26800.0,31.476,31.5353,31.4364,31.5287,26800.0
2007-02-21 15:00:00,47.83,47.87,47.77,47.84,22700.0,31.5287,31.5551,31.4892,31.5353,22700.0
2007-02-21 15:10:00,47.83,47.87,47.82,47.84,18800.0,31.5287,31.5551,31.5221,31.5353,18800.0
2007-02-21 15:20:00,47.83,47.89,47.82,47.83,24300.0,31.5287,31.5683,31.5221,31.5287,24300.0
2007-02-21 15:30:00,47.84,47.94,47.83,47.92,29800.0,31.5353,31.6012,31.5287,31.588,29800.0
2007-02-21 15:40:00,47.91,47.98,47.9,47.96,26100.0,31.5815,31.6276,31.5749,31.6144,26100.0
2007-02-21 15:50:00,47.96,48.01,47.91,47.92,37100.0,31.6144,31.6474,31.5815,31.588,37100.0
2007-02-22 09:30:00,48.0,48.25,48.0,48.1,27900.0,31.6408,31.8056,31.6408,31.7067,27900.0
2007-02-22 09:40:00,48.14,48.18,48.01,48.09,15200.0,31.7331,31.7594,31.6474,31.7001,15200.0
2007-02-22 09:50:00,48.06,48.17,48.02,48.11,22900.0,31.6803,31.7528,31.654,31.7133,22900.0
2007-02-22 10:00:00,48.09,48.14,48.02,48.11,13700.0,31.7001,31.7331,31.654,31.7133,13700.0
2007-02-22 10:10:00,48.12,48.17,48.07,48.13,18100.0,31.7199,31.7528,31.6869,31.7265,18100.0
2007-02-22 10:20:00,48.11,48.18,47.99,48.1,36300.0,31.7133,31.7594,31.6342,31.7067,36300.0
2007-02-22 10:30:00,48.1,48.15,48.0,48.04,30000.0,31.7067,31.7397,31.6408,31.6672,30000.0
2007-02-22 10:40:00,48.05,48.12,48.0,48.04,20800.0,31.6737,31.7199,31.6408,31.6672,20800.0
2007-02-22 10:50:00,48.04,48.09,47.89,47.9,30500.0,31.6672,31.7001,31.5683,31.5749,30500.0
2007-02-22 11:00:00,47.89,47.91,47.75,47.82,24400.0,31.5683,31.5815,31.476,31.5221,24400.0
2007-02-22 11:10:00,47.82,47.92,47.72,47.72,19200.0,31.5221,31.588,31.4562,31.4562,19200.0
2007-02-22 11:20:00,47.73,47.77,47.57,47.59,65500.0,31.4628,31.4892,31.3573,31.3705,65500.0
2007-02-22 11:30:00,47.57,47.75,47.52,47.71,25400.0,31.3573,31.476,31.3244,31.4496,25400.0
2007-02-22 11:40:00,47.73,47.9,47.73,47.79,19600.0,31.4628,31.5749,31.4628,31.5024,19600.0
2007-02-22 11:50:00,47.77,47.9,47.77,47.87,51600.0,31.4892,31.5749,31.4892,31.5551,51600.0
2007-02-22 12:00:00,47.87,47.9,47.76,47.87,63100.0,31.5551,31.5749,31.4826,31.5551,63100.0
2007-02-22 12:10:00,47.87,47.96,47.81,47.91,22600.0,31.5551,31.6144,31.5155,31.5815,22600.0
2007-02-22 12:20:00,47.9,48.06,47.84,48.05,25100.0,31.5749,31.6803,31.5353,31.6737,25100.0
2007-02-22 12:30:00,48.06,48.08,47.95,47.98,35900.0,31.6803,31.6935,31.6078,31.6276,35900.0
2007-02-22 12:40:00,47.97,48.02,47.9,47.98,36800.0,31.621,31.654,31.5749,31.6276,36800.0
2007-02-22 12:50:00,47.99,48.0,47.9,47.94,19100.0,31.6342,31.6408,31.5749,31.6012,19100.0
2007-02-22 13:00:00,47.92,48.01,47.88,47.91,68400.0,31.588,31.6474,31.5617,31.5815,68400.0
2007-02-22 13:10:00,47.9,47.95,47.8,47.82,38800.0,31.5749,31.6078,31.5089,31.5221,38800.0
2007-02-22 13:20:00,47.84,47.91,47.8,47.87,19800.0,31.5353,31.5815,31.5089,31.5551,19800.0
2007-02-22 13:30:00,47.89,47.91,47.81,47.83,37100.0,31.5683,31.5815,31.5155,31.5287,37100.0
2007-02-22 13:40:00,47.82,47.86,47.73,47.81,35900.0,31.5221,31.5485,31.4628,31.5155,35900.0
2007-02-22 13:50:00,47.82,47.87,47.74,47.75,40000.0,31.5221,31.5551,31.4694,31.476,40000.0
2007-02-22 14:00:00,47.76,47.86,47.75,47.84,18900.0,31.4826,31.5485,31.476,31.5353,18900.0
2007-02-22 14:10:00,47.85,47.9,47.76,47.78,21600.0,31.5419,31.5749,31.4826,31.4958,21600.0
2007-02-22 14:20:00,47.77,47.86,47.77,47.84,14200.0,31.4892,31.5485,31.4892,31.5353,14200.0
2007-02-22 14:30:00,47.84,47.87,47.73,47.82,27600.0,31.5353,31.5551,31.4628,31.5221,27600.0
2007-02-22 14:40:00,47.82,47.93,47.79,47.9,11500.0,31.5221,31.5946,31.5024,31.5749,11500.0
2007-02-22 14:50:00,47.88,47.92,47.83,47.9,18000.0,31.5617,31.588,31.5287,31.5749,18000.0
2007-02-22 15:00:00,47.9,47.97,47.87,47.95,13300.0,31.5749,31.621,31.5551,31.6078,13300.0
2007-02-22 15:10:00,47.98,47.99,47.89,47.95,27800.0,31.6276,31.6342,31.5683,31.6078,27800.0
2007-02-22 15:20:00,47.96,48.06,47.95,48.05,13700.0,31.6144,31.6803,31.6078,31.6737,13700.0
2007-02-22 15:30:00,48.05,48.05,47.93,47.96,48500.0,31.6737,31.6737,31.5946,31.6144,48500.0
2007-02-22 15:40:00,47.96,47.98,47.86,47.94,34700.0,31.6144,31.6276,31.5485,31.6012,34700.0
2007-02-22 15:50:00,47.95,47.95,47.88,47.92,28800.0,31.6078,31.6078,31.5617,31.588,28800.0
2007-02-23 09:30:00,47.9,48.05,47.79,48.03,32600.0,31.5749,31.6737,31.5024,31.6606,32600.0
2007-02-23 09:40:00,48.0,48.1,47.9,48.08,50800.0,31.6408,31.7067,31.5749,31.6935,50800.0
2007-02-23 09:50:00,48.08,48.18,48.03,48.11,38500.0,31.6935,31.7594,31.6606,31.7133,38500.0
2007-02-23 10:00:00,48.12,48.12,47.96,48.0,31000.0,31.7199,31.7199,31.6144,31.6408,31000.0
2007-02-23 10:10:00,48.0,48.01,47.91,47.93,11000.0,31.6408,31.6474,31.5815,31.5946,11000.0
2007-02-23 10:20:00,47.92,47.97,47.8,47.81,46200.0,31.588,31.621,31.5089,31.5155,46200.0
2007-02-23 10:30:00,47.82,47.91,47.8,47.85,42200.0,31.5221,31.5815,31.5089,31.5419,42200.0
2007-02-23 10:40:00,47.84,47.85,47.78,47.84,49400.0,31.5353,31.5419,31.4958,31.5353,49400.0
2007-02-23 10:50:00,47.83,47.83,47.75,47.79,21400.0,31.5287,31.5287,31.476,31.5024,21400.0
2007-02-23 11:00:00,47.79,47.81,47.74,47.76,24800.0,31.5024,31.5155,31.4694,31.4826,24800.0
2007-02-23 11:10:00,47.77,47.78,47.66,47.69,29800.0,31.4892,31.4958,31.4167,31.4364,29800.0
2007-02-23 11:20:00,47.67,47.69,47.65,47.65,17100.0,31.4233,31.4364,31.4101,31.4101,17100.0
2007-02-23 11:30:00,47.65,47.68,47.65,47.68,21600.0,31.4101,31.4298,31.4101,31.4298,21600.0
2007-02-23 11:40:00,47.68,47.71,47.67,47.69,13400.0,31.4298,31.4496,31.4233,31.4364,13400.0
2007-02-23 11:50:00,47.69,47.75,47.69,47.71,21200.0,31.4364,31.476,31.4364,31.4496,21200.0
2007-02-23 12:00:00,47.71,47.72,47.6,47.64,28400.0,31.4496,31.4562,31.3771,31.4035,28400.0
2007-02-23 12:10:00,47.64,47.66,47.61,47.63,11200.0,31.4035,31.4167,31.3837,31.3969,11200.0
2007-02-23 12:20:00,47.63,47.7,47.63,47.69,32000.0,31.3969,31.443,31.3969,31.4364,32000.0
2007-02-23 12:30:00,47.7,47.75,47.68,47.75,31400.0,31.443,31.476,31.4298,31.476,31400.0
2007-02-23 12:40:00,47.75,47.8,47.67,47.76,43200.0,31.476,31.5089,31.4233,31.4826,43200.0
2007-02-23 12:50:00,47.76,47.89,47.68,47.8,49300.0,31.4826,31.5683,31.4298,31.5089,49300.0
2007-02-23 13:00:00,47.8,47.86,47.79,47.86,16600.0,31.5089,31.5485,31.5024,31.5485,16600.0
2007-02-23 13:10:00,47.85,47.86,47.72,47.73,26700.0,31.5419,31.5485,31.4562,31.4628,26700.0
2007-02-23 13:20:00,47.73,47.77,47.72,47.73,15200.0,31.4628,31.4892,31.4562,31.4628,15200.0
2007-02-23 13:30:00,47.73,47.73,47.64,47.69,30100.0,31.4628,31.4628,31.4035,31.4364,30100.0
2007-02-23 13:40:00,47.69,47.78,47.69,47.78,17400.0,31.4364,31.4958,31.4364,31.4958,17400.0
2007-02-23 13:50:00,47.78,47.81,47.75,47.77,19200.0,31.4958,31.5155,31.476,31.4892,19200.0
2007-02-23 14:00:00,47.77,47.81,47.75,47.79,22700.0,31.4892,31.5155,31.476,31.5024,22700.0
2007-02-23 14:10:00,47.77,47.81,47.76,47.81,19500.0,31.4892,31.5155,31.4826,31.5155,19500.0
2007-02-23 14:20:00,47.81,47.81,47.78,47.79,14900.0,31.5155,31.5155,31.4958,31.5024,14900.0
2007-02-23 14:30:00,47.8,47.82,47.75,47.78,28800.0,31.5089,31.5221,31.476,31.4958,28800.0
2007-02-23 14:40:00,47.79,47.8,47.75,47.78,24900.0,31.5024,31.5089,31.476,31.4958,24900.0
2007-02-23 14:50:00,47.79,47.8,47.76,47.77,20700.0,31.5024,31.5089,31.4826,31.4892,20700.0
2007-02-23 15:00:00,47.77,47.78,47.75,47.78,15400.0,31.4892,31.4958,31.476,31.4958,15400.0
2007-02-23 15:10:00,47.78,47.83,47.76,47.83,31800.0,31.4958,31.5287,31.4826,31.5287,31800.0
2007-02-23 15:20:00,47.86,47.9,47.78,47.78,39700.0,31.5485,31.5749,31.4958,31.4958,39700.0
2007-02-23 15:30:00,47.79,47.9,47.79,47.86,44900.0,31.5024,31.5749,31.5024,31.5485,44900.0
2007-02-23 15:40:00,47.86,47.87,47.78,47.79,74200.0,31.5485,31.5551,31.4958,31.5024,74200.0
2007-02-23 15:50:00,47.79,47.83,47.75,47.8,91500.0,31.5024,31.5287,31.476,31.5089,91500.0
2007-02-26 09:30:00,48.35,49.26,48.35,49.17,207100.0,31.8715,32.4714,31.8715,32.412,207100.0
2007-02-26 09:40:00,49.12,49.32,48.94,49.16,176700.0,32.3791,32.5109,32.2604,32.4054,176700.0
2007-02-26 09:50:00,49.18,49.18,48.92,48.96,113200.0,32.4186,32.4186,32.2472,32.2736,113200.0
2007-02-26 10:00:00,48.94,49.0,48.8,48.88,128000.0,32.2604,32.3,32.1681,32.2209,128000.0
2007-02-26 10:10:00,48.87,48.88,48.56,48.57,119200.0,32.2143,32.2209,32.0099,32.0165,119200.0
2007-02-26 10:20:00,48.57,48.83,48.28,48.29,126000.0,32.0165,32.1879,31.8254,31.8319,126000.0
2007-02-26 10:30:00,48.28,48.31,48.1,48.12,144000.0,31.8254,31.8451,31.7067,31.7199,144000.0
2007-02-26 10:40:00,48.12,48.83,47.96,48.05,166600.0,31.7199,32.1879,31.6144,31.6737,166600.0
2007-02-26 10:50:00,48.05,48.1,48.03,48.08,82400.0,31.6737,31.7067,31.6606,31.6935,82400.0
2007-02-26 11:00:00,48.08,48.1,47.88,47.92,87200.0,31.6935,31.7067,31.5617,31.588,87200.0
2007-02-26 11:10:00,47.93,48.01,47.92,48.01,71000.0,31.5946,31.6474,31.588,31.6474,71000.0
2007-02-26 11:20:00,48.01,48.09,48.0,48.09,44400.0,31.6474,31.7001,31.6408,31.7001,44400.0
2007-02-26 11:30:00,48.09,48.1,48.05,48.08,54300.0,31.7001,31.7067,31.6737,31.6935,54300.0
2007-02-26 11:40:00,48.08,48.15,48.08,48.09,56300.0,31.6935,31.7397,31.6935,31.7001,56300.0
2007-02-26 11:50:00,48.11,48.83,48.01,48.04,63400.0,31.7133,32.1879,31.6474,31.6672,63400.0
2007-02-26 12:00:00,48.05,48.06,47.99,48.02,91800.0,31.6737,31.6803,31.6342,31.654,91800.0
2007-02-26 12:10:00,48.04,48.07,48.01,48.04,96500.0,31.6672,31.6869,31.6474,31.6672,96500.0
2007-02-26 12:20:00,48.03,48.06,47.99,48.0,25300.0,31.6606,31.6803,31.6342,31.6408,25300.0
2007-02-26 12:30:00,48.0,48.05,47.98,48.01,38700.0,31.6408,31.6737,31.6276,31.6474,38700.0
2007-02-26 12:40:00,48.02,48.06,47.95,48.01,58900.0,31.654,31.6803,31.6078,31.6474,58900.0
2007-02-26 12:50:00,48.01,48.06,47.95,47.96,51200.0,31.6474,31.6803,31.6078,31.6144,51200.0
2007-02-26 13:00:00,47.97,48.83,47.95,47.99,28100.0,31.621,32.1879,31.6078,31.6342,28100.0
2007-02-26 13:10:00,48.0,48.0,47.98,48.0,33500.0,31.6408,31.6408,31.6276,31.6408,33500.0
2007-02-26 13:20:00,48.0,48.0,47.9,47.95,44300.0,31.6408,31.6408,31.5749,31.6078,44300.0
2007-02-26 13:30:00,47.95,48.0,47.95,47.99,21300.0,31.6078,31.6408,31.6078,31.6342,21300.0
2007-02-26 13:40:00,47.99,48.0,47.97,47.99,31100.0,31.6342,31.6408,31.621,31.6342,31100.0
2007-02-26 13:50:00,47.98,48.0,47.94,47.97,35300.0,31.6276,31.6408,31.6012,31.621,35300.0
2007-02-26 14:00:00,47.97,48.0,47.96,47.99,26100.0,31.621,31.6408,31.6144,31.6342,26100.0
2007-02-26 14:10:00,47.99,48.0,47.98,48.0,31100.0,31.6342,31.6408,31.6276,31.6408,31100.0
2007-02-26 14:20:00,47.99,48.01,47.96,47.99,54000.0,31.6342,31.6474,31.6144,31.6342,54000.0
2007-02-26 14:30:00,47.99,48.01,47.98,47.99,28000.0,31.6342,31.6474,31.6276,31.6342,28000.0
2007-02-26 14:40:00,48.0,48.83,47.98,47.99,20900.0,31.6408,32.1879,31.6276,31.6342,20900.0
2007-02-26 14:50:00,47.99,48.0,47.97,48.0,36600.0,31.6342,31.6408,31.621,31.6408,36600.0
2007-02-26 15:00:00,48.0,48.0,47.97,47.98,41600.0,31.6408,31.6408,31.621,31.6276,41600.0
2007-02-26 15:10:00,47.99,48.01,47.97,48.0,44400.0,31.6342,31.6474,31.621,31.6408,44400.0
2007-02-26 15:20:00,48.0,48.83,47.97,48.0,54400.0,31.6408,32.1879,31.621,31.6408,54400.0
2007-02-26 15:30:00,47.99,48.83,47.98,47.99,56300.0,31.6342,32.1879,31.6276,31.6342,56300.0
2007-02-26 15:40:00,48.0,48.0,47.95,47.98,67500.0,31.6408,31.6408,31.6078,31.6276,67500.0
2007-02-26 15:50:00,47.98,48.0,47.89,48.0,131700.0,31.6276,31.6408,31.5683,31.6408,131700.0
2007-02-27 09:30:00,47.82,47.82,47.52,47.7,50400.0,31.5221,31.5221,31.3244,31.443,50400.0
2007-02-27 09:40:00,47.67,47.79,47.6,47.67,27600.0,31.4233,31.5024,31.3771,31.4233,27600.0
2007-02-27 09:50:00,47.65,47.77,47.65,47.76,28700.0,31.4101,31.4892,31.4101,31.4826,28700.0
2007-02-27 10:00:00,47.74,47.8,47.67,47.7,36300.0,31.4694,31.5089,31.4233,31.443,36300.0
2007-02-27 10:10:00,47.72,47.74,47.57,47.57,27600.0,31.4562,31.4694,31.3573,31.3573,27600.0
2007-02-27 10:20:00,47.57,47.73,47.57,47.64,29200.0,31.3573,31.4628,31.3573,31.4035,29200.0
2007-02-27 10:30:00,47.63,47.69,47.57,47.58,28200.0,31.3969,31.4364,31.3573,31.3639,28200.0
2007-02-27 10:40:00,47.59,47.59,47.51,47.51,27000.0,31.3705,31.3705,31.3178,31.3178,27000.0
2007-02-27 10:50:00,47.52,47.55,47.45,47.45,34100.0,31.3244,31.3442,31.2782,31.2782,34100.0
2007-02-27 11:00:00,47.45,47.45,47.35,47.4,40800.0,31.2782,31.2782,31.2123,31.2453,40800.0
2007-02-27 11:10:00,47.4,47.4,47.23,47.24,43800.0,31.2453,31.2453,31.1332,31.1398,43800.0
2007-02-27 11:20:00,47.24,47.31,47.23,47.3,44200.0,31.1398,31.1859,31.1332,31.1794,44200.0
2007-02-27 11:30:00,47.29,47.42,47.28,47.41,33300.0,31.1728,31.2585,31.1662,31.2519,33300.0
2007-02-27 11:40:00,47.41,47.43,47.32,47.33,32500.0,31.2519,31.265,31.1925,31.1991,32500.0
2007-02-27 11:50:00,47.34,47.37,47.25,47.29,46200.0,31.2057,31.2255,31.1464,31.1728,46200.0
2007-02-27 12:00:00,47.32,47.42,47.3,47.4,59900.0,31.1925,31.2585,31.1794,31.2453,59900.0
2007-02-27 12:10:00,47.38,47.4,47.26,47.3,44300.0,31.2321,31.2453,31.153,31.1794,44300.0
2007-02-27 12:20:00,47.31,47.39,47.31,47.34,19900.0,31.1859,31.2387,31.1859,31.2057,19900.0
2007-02-27 12:30:00,47.35,47.43,47.28,47.3,36000.0,31.2123,31.265,31.1662,31.1794,36000.0
2007-02-27 12:40:00,47.32,47.34,47.29,47.31,22000.0,31.1925,31.2057,31.1728,31.1859,22000.0
2007-02-27 12:50:00,47.31,47.34,47.25,47.26,18200.0,31.1859,31.2057,31.1464,31.153,18200.0
2007-02-27 13:00:00,47.27,47.32,47.27,47.31,19800.0,31.1596,31.1925,31.1596,31.1859,19800.0
2007-02-27 13:10:00,47.31,47.32,47.24,47.32,39900.0,31.1859,31.1925,31.1398,31.1925,39900.0
2007-02-27 13:20:00,47.32,47.38,47.31,47.32,14300.0,31.1925,31.2321,31.1859,31.1925,14300.0
2007-02-27 13:30:00,47.32,47.34,47.28,47.31,16400.0,31.1925,31.2057,31.1662,31.1859,16400.0
2007-02-27 13:40:00,47.31,47.33,47.25,47.33,15400.0,31.1859,31.1991,31.1464,31.1991,15400.0
2007-02-27 13:50:00,47.32,47.38,47.29,47.35,13600.0,31.1925,31.2321,31.1728,31.2123,13600.0
2007-02-27 14:00:00,47.35,47.37,47.06,47.12,42100.0,31.2123,31.2255,31.0212,31.0607,42100.0
2007-02-27 14:10:00,47.06,47.1,46.99,47.0,41600.0,31.0212,31.0475,30.975,30.9816,41600.0
2007-02-27 14:20:00,47.0,47.02,46.76,46.77,65700.0,30.9816,30.9948,30.8234,30.83,65700.0
2007-02-27 14:30:00,46.76,46.91,46.72,46.91,61400.0,30.8234,30.9223,30.797,30.9223,61400.0
2007-02-27 14:40:00,46.89,46.9,46.6,46.61,71600.0,30.9091,30.9157,30.7179,30.7245,71600.0
2007-02-27 14:50:00,46.61,46.63,46.25,46.32,116400.0,30.7245,30.7377,30.4872,30.5334,116400.0
2007-02-27 15:00:00,46.31,46.46,46.0,46.42,139400.0,30.5268,30.6256,30.3224,30.5993,139400.0
2007-02-27 15:10:00,46.43,46.85,46.36,46.74,98800.0,30.6059,30.8827,30.5597,30.8102,98800.0
2007-02-27 15:20:00,46.73,46.88,46.52,46.53,83200.0,30.8036,30.9025,30.6652,30.6718,83200.0
2007-02-27 15:30:00,46.52,46.52,46.35,46.46,111000.0,30.6652,30.6652,30.5531,30.6256,111000.0
2007-02-27 15:40:00,46.46,46.95,46.4,46.54,70100.0,30.6256,30.9486,30.5861,30.6784,70100.0
2007-02-27 15:50:00,46.54,46.62,46.29,46.3,12800.0,30.6784,30.7311,30.5136,30.5202,12800.0
2007-02-28 09:30:00,45.5,46.09,45.5,46.01,247800.0,29.9928,30.3817,29.9928,30.329,247800.0
2007-02-28 09:40:00,46.01,46.09,45.75,45.87,206400.0,30.329,30.3817,30.1576,30.2367,206400.0
2007-02-28 09:50:00,45.87,46.05,45.72,45.9,185700.0,30.2367,30.3554,30.1378,30.2565,185700.0
2007-02-28 10:00:00,45.91,46.1,45.75,46.1,399300.0,30.2631,30.3883,30.1576,30.3883,399300.0
2007-02-28 10:10:00,46.1,46.5,45.95,46.5,114500.0,30.3883,30.652,30.2895,30.652,114500.0
2007-02-28 10:20:00,46.5,46.75,46.24,46.74,111900.0,30.652,30.8168,30.4806,30.8102,111900.0
2007-02-28 10:30:00,46.74,46.97,46.47,46.59,76900.0,30.8102,30.9618,30.6322,30.7113,76900.0
2007-02-28 10:40:00,46.6,46.89,46.59,46.88,49900.0,30.7179,30.9091,30.7113,30.9025,49900.0
2007-02-28 10:50:00,46.85,46.88,46.66,46.85,45600.0,30.8827,30.9025,30.7575,30.8827,45600.0
2007-02-28 11:00:00,46.83,46.85,46.69,46.75,45500.0,30.8695,30.8827,30.7773,30.8168,45500.0
2007-02-28 11:10:00,46.76,46.82,46.71,46.79,47200.0,30.8234,30.8629,30.7904,30.8432,47200.0
2007-02-28 11:20:00,46.79,46.8,46.63,46.64,79700.0,30.8432,30.8498,30.7377,30.7443,79700.0
2007-02-28 11:30:00,46.64,46.71,46.6,46.62,55400.0,30.7443,30.7904,30.7179,30.7311,55400.0
2007-02-28 11:40:00,46.62,46.65,46.53,46.54,51800.0,30.7311,30.7509,30.6718,30.6784,51800.0
2007-02-28 11:50:00,46.55,46.58,46.51,46.52,43500.0,30.685,30.7047,30.6586,30.6652,43500.0
2007-02-28 12:00:00,46.52,46.52,46.38,46.5,70400.0,30.6652,30.6652,30.5729,30.652,70400.0
2007-02-28 12:10:00,46.48,46.55,46.46,46.51,40100.0,30.6388,30.685,30.6256,30.6586,40100.0
2007-02-28 12:20:00,46.51,46.69,46.5,46.63,39100.0,30.6586,30.7773,30.652,30.7377,39100.0
2007-02-28 12:30:00,46.63,46.63,46.56,46.58,33100.0,30.7377,30.7377,30.6916,30.7047,33100.0
2007-02-28 12:40:00,46.59,46.69,46.59,46.66,31600.0,30.7113,30.7773,30.7113,30.7575,31600.0
2007-02-28 12:50:00,46.65,46.68,46.6,46.6,24400.0,30.7509,30.7707,30.7179,30.7179,24400.0
2007-02-28 13:00:00,46.6,46.61,46.48,46.49,34500.0,30.7179,30.7245,30.6388,30.6454,34500.0
2007-02-28 13:10:00,46.49,46.49,46.37,46.44,32500.0,30.6454,30.6454,30.5663,30.6125,32500.0
2007-02-28 13:20:00,46.44,46.69,46.44,46.69,33000.0,30.6125,30.7773,30.6125,30.7773,33000.0
2007-02-28 13:30:00,46.69,46.75,46.62,46.63,44900.0,30.7773,30.8168,30.7311,30.7377,44900.0
2007-02-28 13:40:00,46.63,46.63,46.51,46.51,24100.0,30.7377,30.7377,30.6586,30.6586,24100.0
2007-02-28 13:50:00,46.5,46.54,46.4,46.44,34600.0,30.652,30.6784,30.5861,30.6125,34600.0
2007-02-28 14:00:00,46.46,46.58,46.43,46.51,44000.0,30.6256,30.7047,30.6059,30.6586,44000.0
2007-02-28 14:10:00,46.51,46.51,46.3,46.31,37000.0,30.6586,30.6586,30.5202,30.5268,37000.0
2007-02-28 14:20:00,46.3,46.38,46.27,46.38,51200.0,30.5202,30.5729,30.5004,30.5729,51200.0
2007-02-28 14:30:00,46.39,46.48,46.38,46.42,33200.0,30.5795,30.6388,30.5729,30.5993,33200.0
2007-02-28 14:40:00,46.41,46.61,46.41,46.59,77800.0,30.5927,30.7245,30.5927,30.7113,77800.0
2007-02-28 14:50:00,46.59,46.59,46.5,46.57,50700.0,30.7113,30.7113,30.652,30.6982,50700.0
2007-02-28 15:00:00,46.56,46.62,46.54,46.62,48600.0,30.6916,30.7311,30.6784,30.7311,48600.0
2007-02-28 15:10:00,46.62,46.67,46.56,46.66,49300.0,30.7311,30.7641,30.6916,30.7575,49300.0
2007-02-28 15:20:00,46.67,46.67,46.56,46.6,22900.0,30.7641,30.7641,30.6916,30.7179,22900.0
2007-02-28 15:30:00,46.59,46.66,46.54,46.57,36600.0,30.7113,30.7575,30.6784,30.6982,36600.0
2007-02-28 15:40:00,46.58,46.58,46.46,46.46,61000.0,30.7047,30.7047,30.6256,30.6256,61000.0
2007-02-28 15:50:00,46.45,46.53,46.43,46.45,80900.0,30.6191,30.6718,30.6059,30.6191,80900.0
2007-03-01 09:30:00,46.26,46.39,46.0,46.08,84600.0,30.4938,30.5795,30.3224,30.3752,84600.0
2007-03-01 09:40:00,46.1,46.24,46.0,46.02,64200.0,30.3883,30.4806,30.3224,30.3356,64200.0
2007-03-01 09:50:00,46.02,46.25,46.0,46.22,71600.0,30.3356,30.4872,30.3224,30.4674,71600.0
2007-03-01 10:00:00,46.21,46.42,46.11,46.38,79500.0,30.4608,30.5993,30.3949,30.5729,79500.0
2007-03-01 10:10:00,46.38,46.41,46.12,46.29,31200.0,30.5729,30.5927,30.4015,30.5136,31200.0
2007-03-01 10:20:00,46.39,46.44,46.11,46.26,50500.0,30.5795,30.6125,30.3949,30.4938,50500.0
2007-03-01 10:30:00,46.27,46.43,46.15,46.32,36200.0,30.5004,30.6059,30.4213,30.5334,36200.0
2007-03-01 10:40:00,46.32,46.37,46.16,46.28,52900.0,30.5334,30.5663,30.4279,30.507,52900.0
2007-03-01 10:50:00,46.4,46.55,46.28,46.49,69100.0,30.5861,30.685,30.507,30.6454,69100.0
2007-03-01 11:00:00,46.44,46.56,46.4,46.53,55000.0,30.6125,30.6916,30.5861,30.6718,55000.0
2007-03-01 11:10:00,46.56,46.62,46.43,46.6,40700.0,30.6916,30.7311,30.6059,30.7179,40700.0
2007-03-01 11:20:00,46.58,46.64,46.48,46.52,49700.0,30.7047,30.7443,30.6388,30.6652,49700.0
2007-03-01 11:30:00,46.54,46.56,46.41,46.41,64100.0,30.6784,30.6916,30.5927,30.5927,64100.0
2007-03-01 11:40:00,46.4,46.5,46.38,46.38,33400.0,30.5861,30.652,30.5729,30.5729,33400.0
2007-03-01 11:50:00,46.37,46.46,46.31,46.33,23500.0,30.5663,30.6256,30.5268,30.5399,23500.0
2007-03-01 12:00:00,46.33,46.49,46.29,46.49,23600.0,30.5399,30.6454,30.5136,30.6454,23600.0
2007-03-01 12:10:00,46.49,46.51,46.35,46.36,36200.0,30.6454,30.6586,30.5531,30.5597,36200.0
2007-03-01 12:20:00,46.38,46.56,46.35,46.56,33300.0,30.5729,30.6916,30.5531,30.6916,33300.0
2007-03-01 12:30:00,46.55,46.56,46.46,46.49,24000.0,30.685,30.6916,30.6256,30.6454,24000.0
2007-03-01 12:40:00,46.5,46.59,46.5,46.59,30400.0,30.652,30.7113,30.652,30.7113,30400.0
2007-03-01 12:50:00,46.59,46.62,46.57,46.62,25300.0,30.7113,30.7311,30.6982,30.7311,25300.0
2007-03-01 13:00:00,46.62,46.64,46.55,46.57,21500.0,30.7311,30.7443,30.685,30.6982,21500.0
2007-03-01 13:10:00,46.57,46.57,46.48,46.5,25000.0,30.6982,30.6982,30.6388,30.652,25000.0
2007-03-01 13:20:00,46.49,46.55,46.48,46.5,25800.0,30.6454,30.685,30.6388,30.652,25800.0
2007-03-01 13:30:00,46.5,46.54,46.44,46.44,29800.0,30.652,30.6784,30.6125,30.6125,29800.0
2007-03-01 13:40:00,46.44,46.54,46.41,46.5,31700.0,30.6125,30.6784,30.5927,30.652,31700.0
2007-03-01 13:50:00,46.5,46.6,46.47,46.54,48000.0,30.652,30.7179,30.6322,30.6784,48000.0
2007-03-01 14:00:00,46.54,46.62,46.52,46.56,41600.0,30.6784,30.7311,30.6652,30.6916,41600.0
2007-03-01 14:10:00,46.57,46.59,46.52,46.55,27600.0,30.6982,30.7113,30.6652,30.685,27600.0
2007-03-01 14:20:00,46.55,46.57,46.48,46.5,32000.0,30.685,30.6982,30.6388,30.652,32000.0
2007-03-01 14:30:00,46.49,46.57,46.48,46.55,34000.0,30.6454,30.6982,30.6388,30.685,34000.0
2007-03-01 14:40:00,46.56,46.65,46.54,46.64,43500.0,30.6916,30.7509,30.6784,30.7443,43500.0
2007-03-01 14:50:00,46.65,46.73,46.63,46.72,63900.0,30.7509,30.8036,30.7377,30.797,63900.0
2007-03-01 15:00:00,46.73,46.76,46.69,46.72,65000.0,30.8036,30.8234,30.7773,30.797,65000.0
2007-03-01 15:10:00,46.73,46.79,46.68,46.72,57600.0,30.8036,30.8432,30.7707,30.797,57600.0
2007-03-01 15:20:00,46.71,46.71,46.46,46.5,108900.0,30.7904,30.7904,30.6256,30.652,108900.0
2007-03-01 15:30:00,46.5,46.59,46.5,46.59,63800.0,30.652,30.7113,30.652,30.7113,63800.0
2007-03-01 15:40:00,46.59,46.65,46.56,46.57,101800.0,30.7113,30.7509,30.6916,30.6982,101800.0
2007-03-01 15:50:00,46.57,46.67,46.5,46.6,145600.0,30.6982,30.7641,30.652,30.7179,145600.0
2007-03-02 09:30:00,46.55,46.55,46.02,46.29,55800.0,30.685,30.685,30.3356,30.5136,55800.0
2007-03-02 09:40:00,46.3,46.51,46.23,46.24,33900.0,30.5202,30.6586,30.474,30.4806,33900.0
2007-03-02 09:50:00,46.23,46.25,46.04,46.08,21200.0,30.474,30.4872,30.3488,30.3752,21200.0
2007-03-02 10:00:00,46.08,46.18,46.0,46.11,32100.0,30.3752,30.4411,30.3224,30.3949,32100.0
2007-03-02 10:10:00,46.08,46.27,46.08,46.23,17200.0,30.3752,30.5004,30.3752,30.474,17200.0
2007-03-02 10:20:00,46.21,46.23,46.15,46.15,16900.0,30.4608,30.474,30.4213,30.4213,16900.0
2007-03-02 10:30:00,46.13,46.17,46.09,46.16,30400.0,30.4081,30.4345,30.3817,30.4279,30400.0
2007-03-02 10:40:00,46.17,46.27,46.15,46.23,24900.0,30.4345,30.5004,30.4213,30.474,24900.0
2007-03-02 10:50:00,46.23,46.24,46.14,46.15,28900.0,30.474,30.4806,30.4147,30.4213,28900.0
2007-03-02 11:00:00,46.16,46.18,46.12,46.13,26100.0,30.4279,30.4411,30.4015,30.4081,26100.0
2007-03-02 11:10:00,46.13,46.25,46.1,46.25,34200.0,30.4081,30.4872,30.3883,30.4872,34200.0
2007-03-02 11:20:00,46.23,46.27,46.18,46.24,25200.0,30.474,30.5004,30.4411,30.4806,25200.0
2007-03-02 11:30:00,46.24,46.27,46.2,46.2,22400.0,30.4806,30.5004,30.4543,30.4543,22400.0
2007-03-02 11:40:00,46.21,46.26,46.19,46.2,29900.0,30.4608,30.4938,30.4477,30.4543,29900.0
2007-03-02 11:50:00,46.2,46.2,46.15,46.19,23600.0,30.4543,30.4543,30.4213,30.4477,23600.0
2007-03-02 12:00:00,46.18,46.23,46.14,46.23,20000.0,30.4411,30.474,30.4147,30.474,20000.0
2007-03-02 12:10:00,46.21,46.21,46.15,46.15,26000.0,30.4608,30.4608,30.4213,30.4213,26000.0
2007-03-02 12:20:00,46.15,46.2,46.1,46.11,30700.0,30.4213,30.4543,30.3883,30.3949,30700.0
2007-03-02 12:30:00,46.1,46.15,46.05,46.13,42300.0,30.3883,30.4213,30.3554,30.4081,42300.0
2007-03-02 12:40:00,46.13,46.14,46.03,46.07,31600.0,30.4081,30.4147,30.3422,30.3686,31600.0
2007-03-02 12:50:00,46.09,46.2,46.05,46.17,22900.0,30.3817,30.4543,30.3554,30.4345,22900.0
2007-03-02 13:00:00,46.17,46.19,46.09,46.1,35500.0,30.4345,30.4477,30.3817,30.3883,35500.0
2007-03-02 13:10:00,46.1,46.13,46.05,46.07,18300.0,30.3883,30.4081,30.3554,30.3686,18300.0
2007-03-02 13:20:00,46.07,46.08,45.9,45.93,56900.0,30.3686,30.3752,30.2565,30.2763,56900.0
2007-03-02 13:30:00,45.94,46.05,45.85,46.0,34100.0,30.2829,30.3554,30.2235,30.3224,34100.0
2007-03-02 13:40:00,45.99,46.09,45.92,46.01,23500.0,30.3158,30.3817,30.2697,30.329,23500.0
2007-03-02 13:50:00,46.01,46.06,45.95,46.0,21500.0,30.329,30.362,30.2895,30.3224,21500.0
2007-03-02 14:00:00,46.01,46.01,45.9,45.96,21200.0,30.329,30.329,30.2565,30.2961,21200.0
2007-03-02 14:10:00,45.95,45.99,45.81,45.92,15800.0,30.2895,30.3158,30.1972,30.2697,15800.0
2007-03-02 14:20:00,45.92,45.95,45.86,45.92,18700.0,30.2697,30.2895,30.2301,30.2697,18700.0
2007-03-02 14:30:00,45.93,45.99,45.87,45.99,27600.0,30.2763,30.3158,30.2367,30.3158,27600.0
2007-03-02 14:40:00,45.99,46.01,45.92,45.93,19500.0,30.3158,30.329,30.2697,30.2763,19500.0
2007-03-02 14:50:00,45.93,45.93,45.83,45.85,36300.0,30.2763,30.2763,30.2104,30.2235,36300.0
2007-03-02 15:00:00,45.85,45.95,45.85,45.94,19300.0,30.2235,30.2895,30.2235,30.2829,19300.0
2007-03-02 15:10:00,45.93,45.99,45.9,45.93,18700.0,30.2763,30.3158,30.2565,30.2763,18700.0
2007-03-02 15:20:00,45.93,45.94,45.89,45.91,15900.0,30.2763,30.2829,30.2499,30.2631,15900.0
2007-03-02 15:30:00,45.91,45.91,45.76,45.87,53800.0,30.2631,30.2631,30.1642,30.2367,53800.0
2007-03-02 15:40:00,45.87,45.89,45.78,45.86,53500.0,30.2367,30.2499,30.1774,30.2301,53500.0
2007-03-02 15:50:00,45.86,45.86,45.63,45.67,85100.0,30.2301,30.2301,30.0785,30.1049,85100.0
2007-03-05 09:30:00,45.51,45.54,45.35,45.37,31000.0,29.9994,30.0192,29.8939,29.9071,31000.0
2007-03-05 09:40:00,45.42,45.45,45.26,45.4,53100.0,29.9401,29.9599,29.8346,29.9269,53100.0
2007-03-05 09:50:00,45.4,45.55,45.35,45.53,47300.0,29.9269,30.0258,29.8939,30.0126,47300.0
2007-03-05 10:00:00,45.5,45.5,45.28,45.28,38500.0,29.9928,29.9928,29.8478,29.8478,38500.0
2007-03-05 10:10:00,45.28,45.51,45.24,45.45,66500.0,29.8478,29.9994,29.8214,29.9599,66500.0
2007-03-05 10:20:00,45.48,45.5,45.39,45.5,32000.0,29.9796,29.9928,29.9203,29.9928,32000.0
2007-03-05 10:30:00,45.51,45.54,45.44,45.53,29900.0,29.9994,30.0192,29.9533,30.0126,29900.0
2007-03-05 10:40:00,45.55,45.61,45.51,45.51,32800.0,30.0258,30.0653,29.9994,29.9994,32800.0
2007-03-05 10:50:00,45.5,45.58,45.48,45.58,24500.0,29.9928,30.0456,29.9796,30.0456,24500.0
2007-03-05 11:00:00,45.59,45.65,45.45,45.63,29800.0,30.0522,30.0917,29.9599,30.0785,29800.0
2007-03-05 11:10:00,45.64,45.65,45.54,45.65,36400.0,30.0851,30.0917,30.0192,30.0917,36400.0
2007-03-05 11:20:00,45.63,45.7,45.63,45.68,24700.0,30.0785,30.1247,30.0785,30.1115,24700.0
2007-03-05 11:30:00,45.69,45.69,45.59,45.64,40400.0,30.1181,30.1181,30.0522,30.0851,40400.0
2007-03-05 11:40:00,45.64,45.66,45.58,45.65,25700.0,30.0851,30.0983,30.0456,30.0917,25700.0
2007-03-05 11:50:00,45.67,45.69,45.55,45.59,32700.0,30.1049,30.1181,30.0258,30.0522,32700.0
2007-03-05 12:00:00,45.59,45.6,45.53,45.59,46100.0,30.0522,30.0587,30.0126,30.0522,46100.0
2007-03-05 12:10:00,45.6,45.62,45.55,45.56,32000.0,30.0587,30.0719,30.0258,30.0324,32000.0
2007-03-05 12:20:00,45.57,45.6,45.54,45.6,31600.0,30.039,30.0587,30.0192,30.0587,31600.0
2007-03-05 12:30:00,45.61,45.61,45.51,45.54,38200.0,30.0653,30.0653,29.9994,30.0192,38200.0
2007-03-05 12:40:00,45.55,45.65,45.53,45.63,71700.0,30.0258,30.0917,30.0126,30.0785,71700.0
2007-03-05 12:50:00,45.64,45.65,45.52,45.53,25300.0,30.0851,30.0917,30.006,30.0126,25300.0
2007-03-05 13:00:00,45.52,45.56,45.51,45.54,26000.0,30.006,30.0324,29.9994,30.0192,26000.0
2007-03-05 13:10:00,45.54,45.58,45.5,45.56,50800.0,30.0192,30.0456,29.9928,30.0324,50800.0
2007-03-05 13:20:00,45.56,45.56,45.5,45.51,24900.0,30.0324,30.0324,29.9928,29.9994,24900.0
2007-03-05 13:30:00,45.52,45.57,45.52,45.53,34200.0,30.006,30.039,30.006,30.0126,34200.0
2007-03-05 13:40:00,45.53,45.64,45.52,45.59,45400.0,30.0126,30.0851,30.006,30.0522,45400.0
2007-03-05 13:50:00,45.6,45.62,45.52,45.56,59600.0,30.0587,30.0719,30.006,30.0324,59600.0
2007-03-05 14:00:00,45.56,45.69,45.56,45.68,35700.0,30.0324,30.1181,30.0324,30.1115,35700.0
2007-03-05 14:10:00,45.67,45.68,45.6,45.62,46600.0,30.1049,30.1115,30.0587,30.0719,46600.0
2007-03-05 14:20:00,45.62,45.66,45.62,45.65,18600.0,30.0719,30.0983,30.0719,30.0917,18600.0
2007-03-05 14:30:00,45.65,45.75,45.63,45.69,81300.0,30.0917,30.1576,30.0785,30.1181,81300.0
2007-03-05 14:40:00,45.69,45.7,45.62,45.66,43600.0,30.1181,30.1247,30.0719,30.0983,43600.0
2007-03-05 14:50:00,45.67,45.67,45.61,45.63,18900.0,30.1049,30.1049,30.0653,30.0785,18900.0
2007-03-05 15:00:00,45.63,45.63,45.49,45.5,40500.0,30.0785,30.0785,29.9862,29.9928,40500.0
2007-03-05 15:10:00,45.49,45.53,45.45,45.52,45500.0,29.9862,30.0126,29.9599,30.006,45500.0
2007-03-05 15:20:00,45.51,45.55,45.47,45.5,79700.0,29.9994,30.0258,29.9731,29.9928,79700.0
2007-03-05 15:30:00,45.51,45.58,45.51,45.53,37800.0,29.9994,30.0456,29.9994,30.0126,37800.0
2007-03-05 15:40:00,45.54,45.54,45.43,45.46,46100.0,30.0192,30.0192,29.9467,29.9665,46100.0
2007-03-05 15:50:00,45.46,45.47,45.25,45.26,96800.0,29.9665,29.9731,29.828,29.8346,96800.0
2007-03-06 09:30:00,45.4,45.6,45.19,45.27,75700.0,29.9269,30.0587,29.7885,29.8412,75700.0
2007-03-06 09:40:00,45.3,45.38,45.1,45.17,121300.0,29.861,29.9137,29.7292,29.7753,121300.0
2007-03-06 09:50:00,45.17,45.48,45.15,45.48,82700.0,29.7753,29.9796,29.7621,29.9796,82700.0
2007-03-06 10:00:00,45.47,45.59,45.3,45.31,169400.0,29.9731,30.0522,29.861,29.8676,169400.0
2007-03-06 10:10:00,45.31,45.42,45.28,45.37,57400.0,29.8676,29.9401,29.8478,29.9071,57400.0
2007-03-06 10:20:00,45.38,45.45,45.36,45.4,79500.0,29.9137,29.9599,29.9005,29.9269,79500.0
2007-03-06 10:30:00,45.39,45.44,45.36,45.41,99600.0,29.9203,29.9533,29.9005,29.9335,99600.0
2007-03-06 10:40:00,45.41,45.44,45.31,45.34,87300.0,29.9335,29.9533,29.8676,29.8874,87300.0
2007-03-06 10:50:00,45.33,45.36,45.3,45.33,78300.0,29.8808,29.9005,29.861,29.8808,78300.0
2007-03-06 11:00:00,45.34,45.4,45.33,45.38,46600.0,29.8874,29.9269,29.8808,29.9137,46600.0
2007-03-06 11:10:00,45.37,45.4,45.35,45.37,43400.0,29.9071,29.9269,29.8939,29.9071,43400.0
2007-03-06 11:20:00,45.37,45.42,45.36,45.41,49700.0,29.9071,29.9401,29.9005,29.9335,49700.0
2007-03-06 11:30:00,45.42,45.45,45.33,45.33,47400.0,29.9401,29.9599,29.8808,29.8808,47400.0
2007-03-06 11:40:00,45.33,45.4,45.31,45.38,47800.0,29.8808,29.9269,29.8676,29.9137,47800.0
2007-03-06 11:50:00,45.38,45.41,45.36,45.4,37000.0,29.9137,29.9335,29.9005,29.9269,37000.0
2007-03-06 12:00:00,45.42,45.48,45.42,45.46,50400.0,29.9401,29.9796,29.9401,29.9665,50400.0
2007-03-06 12:10:00,45.46,45.46,45.4,45.42,45600.0,29.9665,29.9665,29.9269,29.9401,45600.0
2007-03-06 12:20:00,45.42,45.46,45.41,45.44,21700.0,29.9401,29.9665,29.9335,29.9533,21700.0
2007-03-06 12:30:00,45.44,45.57,45.43,45.54,31900.0,29.9533,30.039,29.9467,30.0192,31900.0
2007-03-06 12:40:00,45.54,45.7,45.53,45.69,47900.0,30.0192,30.1247,30.0126,30.1181,47900.0
2007-03-06 12:50:00,45.69,45.7,45.59,45.59,37100.0,30.1181,30.1247,30.0522,30.0522,37100.0
2007-03-06 13:00:00,45.59,45.6,45.53,45.54,33700.0,30.0522,30.0587,30.0126,30.0192,33700.0
2007-03-06 13:10:00,45.54,45.57,45.54,45.55,41100.0,30.0192,30.039,30.0192,30.0258,41100.0
2007-03-06 13:20:00,45.54,45.61,45.52,45.61,17900.0,30.0192,30.0653,30.006,30.0653,17900.0
2007-03-06 13:30:00,45.61,45.7,45.58,45.68,45200.0,30.0653,30.1247,30.0456,30.1115,45200.0
2007-03-06 13:40:00,45.67,45.7,45.64,45.67,23000.0,30.1049,30.1247,30.0851,30.1049,23000.0
2007-03-06 13:50:00,45.68,45.7,45.64,45.66,85600.0,30.1115,30.1247,30.0851,30.0983,85600.0
2007-03-06 14:00:00,45.66,45.71,45.62,45.62,68700.0,30.0983,30.1313,30.0719,30.0719,68700.0
2007-03-06 14:10:00,45.62,45.68,45.62,45.64,50200.0,30.0719,30.1115,30.0719,30.0851,50200.0
2007-03-06 14:20:00,45.64,45.64,45.49,45.51,61400.0,30.0851,30.0851,29.9862,29.9994,61400.0
2007-03-06 14:30:00,45.51,45.51,45.48,45.5,33100.0,29.9994,29.9994,29.9796,29.9928,33100.0
2007-03-06 14:40:00,45.5,45.53,45.48,45.51,38400.0,29.9928,30.0126,29.9796,29.9994,38400.0
2007-03-06 14:50:00,45.53,45.58,45.49,45.58,51300.0,30.0126,30.0456,29.9862,30.0456,51300.0
2007-03-06 15:00:00,45.58,45.6,45.52,45.6,67600.0,30.0456,30.0587,30.006,30.0587,67600.0
2007-03-06 15:10:00,45.59,45.69,45.59,45.68,64400.0,30.0522,30.1181,30.0522,30.1115,64400.0
2007-03-06 15:20:00,45.69,45.69,45.58,45.59,44000.0,30.1181,30.1181,30.0456,30.0522,44000.0
2007-03-06 15:30:00,45.58,45.65,45.56,45.61,85100.0,30.0456,30.0917,30.0324,30.0653,85100.0
2007-03-06 15:40:00,45.61,45.67,45.58,45.67,73300.0,30.0653,30.1049,30.0456,30.1049,73300.0
2007-03-06 15:50:00,45.67,45.75,45.65,45.67,164900.0,30.1049,30.1576,30.0917,30.1049,164900.0
2007-03-07 09:30:00,45.71,45.91,45.56,45.85,80400.0,30.1313,30.2631,30.0324,30.2235,80400.0
2007-03-07 09:40:00,45.87,45.95,45.79,45.83,86300.0,30.2367,30.2895,30.184,30.2104,86300.0
2007-03-07 09:50:00,45.82,45.9,45.81,45.86,80400.0,30.2038,30.2565,30.1972,30.2301,80400.0
2007-03-07 10:00:00,45.87,45.97,45.83,45.96,68500.0,30.2367,30.3026,30.2104,30.2961,68500.0
2007-03-07 10:10:00,45.96,46.06,45.96,46.06,63000.0,30.2961,30.362,30.2961,30.362,63000.0
2007-03-07 10:20:00,46.06,46.25,46.06,46.23,73800.0,30.362,30.4872,30.362,30.474,73800.0
2007-03-07 10:30:00,46.23,46.25,46.2,46.22,80400.0,30.474,30.4872,30.4543,30.4674,80400.0
2007-03-07 10:40:00,46.23,46.26,46.19,46.19,41600.0,30.474,30.4938,30.4477,30.4477,41600.0
2007-03-07 10:50:00,46.2,46.27,46.18,46.25,56500.0,30.4543,30.5004,30.4411,30.4872,56500.0
2007-03-07 11:00:00,46.25,46.28,46.23,46.27,53200.0,30.4872,30.507,30.474,30.5004,53200.0
2007-03-07 11:10:00,46.27,46.35,46.21,46.33,58100.0,30.5004,30.5531,30.4608,30.5399,58100.0
2007-03-07 11:20:00,46.34,46.4,46.31,46.38,43100.0,30.5465,30.5861,30.5268,30.5729,43100.0
2007-03-07 11:30:00,46.38,46.41,46.3,46.33,56100.0,30.5729,30.5927,30.5202,30.5399,56100.0
2007-03-07 11:40:00,46.33,46.38,46.32,46.36,34400.0,30.5399,30.5729,30.5334,30.5597,34400.0
2007-03-07 11:50:00,46.35,46.4,46.34,46.4,19700.0,30.5531,30.5861,30.5465,30.5861,19700.0
2007-03-07 12:00:00,46.4,46.43,46.39,46.42,36900.0,30.5861,30.6059,30.5795,30.5993,36900.0
2007-03-07 12:10:00,46.42,46.52,46.42,46.5,45600.0,30.5993,30.6652,30.5993,30.652,45600.0
2007-03-07 12:20:00,46.49,46.54,46.47,46.53,34700.0,30.6454,30.6784,30.6322,30.6718,34700.0
2007-03-07 12:30:00,46.54,46.55,46.51,46.53,28800.0,30.6784,30.685,30.6586,30.6718,28800.0
2007-03-07 12:40:00,46.53,46.59,46.52,46.58,31300.0,30.6718,30.7113,30.6652,30.7047,31300.0
2007-03-07 12:50:00,46.57,46.59,46.56,46.57,30100.0,30.6982,30.7113,30.6916,30.6982,30100.0
2007-03-07 13:00:00,46.56,46.56,46.49,46.56,41500.0,30.6916,30.6916,30.6454,30.6916,41500.0
2007-03-07 13:10:00,46.57,46.57,46.51,46.54,34400.0,30.6982,30.6982,30.6586,30.6784,34400.0
2007-03-07 13:20:00,46.53,46.7,46.52,46.64,39300.0,30.6718,30.7838,30.6652,30.7443,39300.0
2007-03-07 13:30:00,46.64,46.7,46.59,46.67,43100.0,30.7443,30.7838,30.7113,30.7641,43100.0
2007-03-07 13:40:00,46.67,46.68,46.64,46.65,32200.0,30.7641,30.7707,30.7443,30.7509,32200.0
2007-03-07 13:50:00,46.66,46.66,46.58,46.6,40400.0,30.7575,30.7575,30.7047,30.7179,40400.0
2007-03-07 14:00:00,46.59,46.61,46.54,46.56,35100.0,30.7113,30.7245,30.6784,30.6916,35100.0
2007-03-07 14:10:00,46.57,46.57,46.48,46.5,32800.0,30.6982,30.6982,30.6388,30.652,32800.0
2007-03-07 14:20:00,46.5,46.52,46.46,46.47,42000.0,30.652,30.6652,30.6256,30.6322,42000.0
2007-03-07 14:30:00,46.46,46.55,46.45,46.53,48500.0,30.6256,30.685,30.6191,30.6718,48500.0
2007-03-07 14:40:00,46.54,46.57,46.53,46.54,37500.0,30.6784,30.6982,30.6718,30.6784,37500.0
2007-03-07 14:50:00,46.54,46.55,46.44,46.44,44100.0,30.6784,30.685,30.6125,30.6125,44100.0
2007-03-07 15:00:00,46.45,46.62,46.44,46.59,78700.0,30.6191,30.7311,30.6125,30.7113,78700.0
2007-03-07 15:10:00,46.61,46.62,46.59,46.6,46600.0,30.7245,30.7311,30.7113,30.7179,46600.0
2007-03-07 15:20:00,46.6,46.61,46.52,46.55,55000.0,30.7179,30.7245,30.6652,30.685,55000.0
2007-03-07 15:30:00,46.55,46.56,46.46,46.56,94000.0,30.685,30.6916,30.6256,30.6916,94000.0
2007-03-07 15:40:00,46.56,46.56,46.47,46.51,103900.0,30.6916,30.6916,30.6322,30.6586,103900.0
2007-03-07 15:50:00,46.51,46.56,46.44,46.45,187700.0,30.6586,30.6916,30.6125,30.6191,187700.0
2007-03-08 09:30:00,46.72,46.73,46.45,46.53,41600.0,30.797,30.8036,30.6191,30.6718,41600.0
2007-03-08 09:40:00,46.57,46.73,46.5,46.66,32700.0,30.6982,30.8036,30.652,30.7575,32700.0
2007-03-08 09:50:00,46.66,46.83,46.64,46.81,28500.0,30.7575,30.8695,30.7443,30.8564,28500.0
2007-03-08 10:00:00,46.83,46.91,46.79,46.89,50700.0,30.8695,30.9223,30.8432,30.9091,50700.0
2007-03-08 10:10:00,46.91,46.93,46.85,46.91,69400.0,30.9223,30.9355,30.8827,30.9223,69400.0
2007-03-08 10:20:00,46.9,46.92,46.88,46.91,35900.0,30.9157,30.9289,30.9025,30.9223,35900.0
2007-03-08 10:30:00,46.92,46.93,46.67,46.7,45200.0,30.9289,30.9355,30.7641,30.7838,45200.0
2007-03-08 10:40:00,46.7,46.71,46.58,46.59,40300.0,30.7838,30.7904,30.7047,30.7113,40300.0
2007-03-08 10:50:00,46.6,46.6,46.53,46.57,34300.0,30.7179,30.7179,30.6718,30.6982,34300.0
2007-03-08 11:00:00,46.57,46.6,46.57,46.57,23800.0,30.6982,30.7179,30.6982,30.6982,23800.0
2007-03-08 11:10:00,46.57,46.58,46.53,46.53,22400.0,30.6982,30.7047,30.6718,30.6718,22400.0
2007-03-08 11:20:00,46.53,46.55,46.52,46.52,20600.0,30.6718,30.685,30.6652,30.6652,20600.0
2007-03-08 11:30:00,46.53,46.55,46.51,46.54,21300.0,30.6718,30.685,30.6586,30.6784,21300.0
2007-03-08 11:40:00,46.54,46.65,46.53,46.63,27100.0,30.6784,30.7509,30.6718,30.7377,27100.0
2007-03-08 11:50:00,46.62,46.64,46.58,46.59,17300.0,30.7311,30.7443,30.7047,30.7113,17300.0
2007-03-08 12:00:00,46.58,46.59,46.56,46.56,22500.0,30.7047,30.7113,30.6916,30.6916,22500.0
2007-03-08 12:10:00,46.56,46.56,46.55,46.55,10700.0,30.6916,30.6916,30.685,30.685,10700.0
2007-03-08 12:20:00,46.56,46.57,46.55,46.57,8300.0,30.6916,30.6982,30.685,30.6982,8300.0
2007-03-08 12:30:00,46.56,46.57,46.49,46.49,20400.0,30.6916,30.6982,30.6454,30.6454,20400.0
2007-03-08 12:40:00,46.49,46.5,46.46,46.47,14800.0,30.6454,30.652,30.6256,30.6322,14800.0
2007-03-08 12:50:00,46.47,46.53,46.47,46.53,12800.0,30.6322,30.6718,30.6322,30.6718,12800.0
2007-03-08 13:00:00,46.53,46.57,46.53,46.55,17300.0,30.6718,30.6982,30.6718,30.685,17300.0
2007-03-08 13:10:00,46.55,46.56,46.51,46.51,23200.0,30.685,30.6916,30.6586,30.6586,23200.0
2007-03-08 13:20:00,46.51,46.54,46.49,46.54,16900.0,30.6586,30.6784,30.6454,30.6784,16900.0
2007-03-08 13:30:00,46.54,46.54,46.49,46.49,13300.0,30.6784,30.6784,30.6454,30.6454,13300.0
2007-03-08 13:40:00,46.5,46.52,46.49,46.52,9600.0,30.652,30.6652,30.6454,30.6652,9600.0
2007-03-08 13:50:00,46.51,46.52,46.49,46.5,10300.0,30.6586,30.6652,30.6454,30.652,10300.0
2007-03-08 14:00:00,46.5,46.5,46.47,46.47,22700.0,30.652,30.652,30.6322,30.6322,22700.0
2007-03-08 14:10:00,46.48,46.5,46.43,46.47,23000.0,30.6388,30.652,30.6059,30.6322,23000.0
2007-03-08 14:20:00,46.46,46.49,46.44,46.44,21200.0,30.6256,30.6454,30.6125,30.6125,21200.0
2007-03-08 14:30:00,46.44,46.46,46.38,46.42,41200.0,30.6125,30.6256,30.5729,30.5993,41200.0
2007-03-08 14:40:00,46.42,46.44,46.38,46.44,37000.0,30.5993,30.6125,30.5729,30.6125,37000.0
2007-03-08 14:50:00,46.44,46.45,46.38,46.4,29900.0,30.6125,30.6191,30.5729,30.5861,29900.0
2007-03-08 15:00:00,46.4,46.44,46.34,46.36,33300.0,30.5861,30.6125,30.5465,30.5597,33300.0
2007-03-08 15:10:00,46.36,46.39,46.32,46.33,41400.0,30.5597,30.5795,30.5334,30.5399,41400.0
2007-03-08 15:20:00,46.33,46.41,46.33,46.38,25600.0,30.5399,30.5927,30.5399,30.5729,25600.0
2007-03-08 15:30:00,46.38,46.47,46.34,46.35,46300.0,30.5729,30.6322,30.5465,30.5531,46300.0
2007-03-08 15:40:00,46.34,46.35,46.27,46.31,36300.0,30.5465,30.5531,30.5004,30.5268,36300.0
2007-03-08 15:50:00,46.32,46.36,46.27,46.36,68600.0,30.5334,30.5597,30.5004,30.5597,68600.0
2007-03-09 09:30:00,46.52,46.67,46.34,46.49,27600.0,30.6652,30.7641,30.5465,30.6454,27600.0
2007-03-09 09:40:00,46.48,46.58,46.34,46.57,51200.0,30.6388,30.7047,30.5465,30.6982,51200.0
2007-03-09 09:50:00,46.56,46.59,46.48,46.48,22500.0,30.6916,30.7113,30.6388,30.6388,22500.0
2007-03-09 10:00:00,46.48,46.5,46.2,46.2,33400.0,30.6388,30.652,30.4543,30.4543,33400.0
2007-03-09 10:10:00,46.21,46.4,46.11,46.19,34800.0,30.4608,30.5861,30.3949,30.4477,34800.0
2007-03-09 10:20:00,46.18,46.28,46.15,46.26,15400.0,30.4411,30.507,30.4213,30.4938,15400.0
2007-03-09 10:30:00,46.29,46.34,46.17,46.2,14200.0,30.5136,30.5465,30.4345,30.4543,14200.0
2007-03-09 10:40:00,46.21,46.23,46.18,46.2,17300.0,30.4608,30.474,30.4411,30.4543,17300.0
2007-03-09 10:50:00,46.2,46.29,46.18,46.25,28200.0,30.4543,30.5136,30.4411,30.4872,28200.0
2007-03-09 11:00:00,46.24,46.25,46.18,46.2,12500.0,30.4806,30.4872,30.4411,30.4543,12500.0
2007-03-09 11:10:00,46.19,46.28,46.17,46.28,9000.0,30.4477,30.507,30.4345,30.507,9000.0
2007-03-09 11:20:00,46.27,46.31,46.23,46.3,13900.0,30.5004,30.5268,30.474,30.5202,13900.0
2007-03-09 11:30:00,46.31,46.35,46.3,46.34,12000.0,30.5268,30.5531,30.5202,30.5465,12000.0
2007-03-09 11:40:00,46.34,46.35,46.3,46.35,16100.0,30.5465,30.5531,30.5202,30.5531,16100.0
2007-03-09 11:50:00,46.35,46.37,46.3,46.32,18400.0,30.5531,30.5663,30.5202,30.5334,18400.0
2007-03-09 12:00:00,46.33,46.33,46.3,46.32,3600.0,30.5399,30.5399,30.5202,30.5334,3600.0
2007-03-09 12:10:00,46.3,46.33,46.3,46.33,3800.0,30.5202,30.5399,30.5202,30.5399,3800.0
2007-03-09 12:20:00,46.33,46.38,46.31,46.37,14900.0,30.5399,30.5729,30.5268,30.5663,14900.0
2007-03-09 12:30:00,46.37,46.43,46.37,46.43,17300.0,30.5663,30.6059,30.5663,30.6059,17300.0
2007-03-09 12:40:00,46.42,46.42,46.32,46.33,26200.0,30.5993,30.5993,30.5334,30.5399,26200.0
2007-03-09 12:50:00,46.31,46.32,46.24,46.26,9000.0,30.5268,30.5334,30.4806,30.4938,9000.0
2007-03-09 13:00:00,46.26,46.34,46.26,46.33,7800.0,30.4938,30.5465,30.4938,30.5399,7800.0
2007-03-09 13:10:00,46.35,46.35,46.23,46.25,17500.0,30.5531,30.5531,30.474,30.4872,17500.0
2007-03-09 13:20:00,46.25,46.3,46.23,46.3,16900.0,30.4872,30.5202,30.474,30.5202,16900.0
2007-03-09 13:30:00,46.29,46.34,46.26,46.28,17800.0,30.5136,30.5465,30.4938,30.507,17800.0
2007-03-09 13:40:00,46.26,46.33,46.26,46.3,7400.0,30.4938,30.5399,30.4938,30.5202,7400.0
2007-03-09 13:50:00,46.28,46.3,46.16,46.22,20200.0,30.507,30.5202,30.4279,30.4674,20200.0
2007-03-09 14:00:00,46.2,46.24,46.14,46.24,21200.0,30.4543,30.4806,30.4147,30.4806,21200.0
2007-03-09 14:10:00,46.23,46.24,46.19,46.22,21800.0,30.474,30.4806,30.4477,30.4674,21800.0
2007-03-09 14:20:00,46.23,46.26,46.06,46.11,18600.0,30.474,30.4938,30.362,30.3949,18600.0
2007-03-09 14:30:00,46.13,46.16,46.06,46.11,23900.0,30.4081,30.4279,30.362,30.3949,23900.0
2007-03-09 14:40:00,46.11,46.18,46.09,46.13,22900.0,30.3949,30.4411,30.3817,30.4081,22900.0
2007-03-09 14:50:00,46.13,46.18,46.11,46.17,21600.0,30.4081,30.4411,30.3949,30.4345,21600.0
2007-03-09 15:00:00,46.17,46.19,46.11,46.16,25800.0,30.4345,30.4477,30.3949,30.4279,25800.0
2007-03-09 15:10:00,46.15,46.19,46.1,46.11,31100.0,30.4213,30.4477,30.3883,30.3949,31100.0
2007-03-09 15:20:00,46.12,46.15,46.1,46.13,20200.0,30.4015,30.4213,30.3883,30.4081,20200.0
2007-03-09 15:30:00,46.14,46.2,46.09,46.16,60600.0,30.4147,30.4543,30.3817,30.4279,60600.0
2007-03-09 15:40:00,46.16,46.22,46.16,46.19,66900.0,30.4279,30.4674,30.4279,30.4477,66900.0
2007-03-09 15:50:00,46.21,46.22,46.12,46.14,62900.0,30.4608,30.4674,30.4015,30.4147,62900.0
2007-03-12 09:30:00,46.07,46.15,46.02,46.02,27700.0,30.3686,30.4213,30.3356,30.3356,27700.0
2007-03-12 09:40:00,46.02,46.04,45.95,45.96,19200.0,30.3356,30.3488,30.2895,30.2961,19200.0
2007-03-12 09:50:00,45.95,45.95,45.9,45.94,18200.0,30.2895,30.2895,30.2565,30.2829,18200.0
2007-03-12 10:00:00,45.94,46.05,45.9,46.04,17200.0,30.2829,30.3554,30.2565,30.3488,17200.0
2007-03-12 10:10:00,46.03,46.09,46.02,46.04,20300.0,30.3422,30.3817,30.3356,30.3488,20300.0
2007-03-12 10:20:00,46.03,46.07,46.03,46.05,2100.0,30.3422,30.3686,30.3422,30.3554,2100.0
2007-03-12 10:30:00,46.06,46.09,46.05,46.08,9700.0,30.362,30.3817,30.3554,30.3752,9700.0
2007-03-12 10:40:00,46.08,46.08,45.92,45.95,24000.0,30.3752,30.3752,30.2697,30.2895,24000.0
2007-03-12 10:50:00,45.94,46.04,45.94,46.04,10100.0,30.2829,30.3488,30.2829,30.3488,10100.0
2007-03-12 11:00:00,46.04,46.12,46.02,46.11,13700.0,30.3488,30.4015,30.3356,30.3949,13700.0
2007-03-12 11:10:00,46.1,46.12,46.04,46.06,8200.0,30.3883,30.4015,30.3488,30.362,8200.0
2007-03-12 11:20:00,46.07,46.07,46.04,46.06,3900.0,30.3686,30.3686,30.3488,30.362,3900.0
2007-03-12 11:30:00,46.03,46.07,46.02,46.05,6000.0,30.3422,30.3686,30.3356,30.3554,6000.0
2007-03-12 11:40:00,46.06,46.07,46.01,46.05,16100.0,30.362,30.3686,30.329,30.3554,16100.0
2007-03-12 11:50:00,46.05,46.1,46.04,46.1,7400.0,30.3554,30.3883,30.3488,30.3883,7400.0
2007-03-12 12:00:00,46.1,46.19,46.08,46.18,10200.0,30.3883,30.4477,30.3752,30.4411,10200.0
2007-03-12 12:10:00,46.18,46.3,46.18,46.18,34300.0,30.4411,30.5202,30.4411,30.4411,34300.0
2007-03-12 12:20:00,46.19,46.2,46.09,46.09,11900.0,30.4477,30.4543,30.3817,30.3817,11900.0
2007-03-12 12:30:00,46.1,46.1,46.07,46.08,19700.0,30.3883,30.3883,30.3686,30.3752,19700.0
2007-03-12 12:40:00,46.09,46.1,46.07,46.1,32900.0,30.3817,30.3883,30.3686,30.3883,32900.0
2007-03-12 12:50:00,46.13,46.26,46.12,46.25,9100.0,30.4081,30.4938,30.4015,30.4872,9100.0
2007-03-12 13:00:00,46.25,46.25,46.16,46.18,18500.0,30.4872,30.4872,30.4279,30.4411,18500.0
2007-03-12 13:10:00,46.17,46.19,46.14,46.15,6500.0,30.4345,30.4477,30.4147,30.4213,6500.0
2007-03-12 13:20:00,46.15,46.2,46.15,46.19,32500.0,30.4213,30.4543,30.4213,30.4477,32500.0
2007-03-12 13:30:00,46.19,46.19,46.14,46.16,11500.0,30.4477,30.4477,30.4147,30.4279,11500.0
2007-03-12 13:40:00,46.16,46.17,46.13,46.16,13300.0,30.4279,30.4345,30.4081,30.4279,13300.0
2007-03-12 13:50:00,46.16,46.2,46.16,46.18,10800.0,30.4279,30.4543,30.4279,30.4411,10800.0
2007-03-12 14:00:00,46.18,46.2,46.15,46.17,11900.0,30.4411,30.4543,30.4213,30.4345,11900.0
2007-03-12 14:10:00,46.16,46.24,46.14,46.24,15400.0,30.4279,30.4806,30.4147,30.4806,15400.0
2007-03-12 14:20:00,46.24,46.32,46.24,46.3,17900.0,30.4806,30.5334,30.4806,30.5202,17900.0
2007-03-12 14:30:00,46.31,46.38,46.3,46.38,26000.0,30.5268,30.5729,30.5202,30.5729,26000.0
2007-03-12 14:40:00,46.39,46.46,46.39,46.42,34300.0,30.5795,30.6256,30.5795,30.5993,34300.0
2007-03-12 14:50:00,46.42,46.45,46.39,46.42,18500.0,30.5993,30.6191,30.5795,30.5993,18500.0
2007-03-12 15:00:00,46.42,46.42,46.39,46.41,17900.0,30.5993,30.5993,30.5795,30.5927,17900.0
2007-03-12 15:10:00,46.4,46.41,46.35,46.38,21300.0,30.5861,30.5927,30.5531,30.5729,21300.0
2007-03-12 15:20:00,46.39,46.43,46.35,46.41,40000.0,30.5795,30.6059,30.5531,30.5927,40000.0
2007-03-12 15:30:00,46.41,46.41,46.26,46.27,60700.0,30.5927,30.5927,30.4938,30.5004,60700.0
2007-03-12 15:40:00,46.27,46.37,46.27,46.33,36100.0,30.5004,30.5663,30.5004,30.5399,36100.0
2007-03-12 15:50:00,46.33,46.4,46.32,46.37,60800.0,30.5399,30.5861,30.5334,30.5663,60800.0
2007-03-13 09:30:00,46.2,46.39,46.14,46.24,39400.0,30.4543,30.5795,30.4147,30.4806,39400.0
2007-03-13 09:40:00,46.27,46.27,46.1,46.1,23100.0,30.5004,30.5004,30.3883,30.3883,23100.0
2007-03-13 09:50:00,46.1,46.24,46.03,46.18,23500.0,30.3883,30.4806,30.3422,30.4411,23500.0
2007-03-13 10:00:00,46.19,46.19,46.09,46.1,25900.0,30.4477,30.4477,30.3817,30.3883,25900.0
2007-03-13 10:10:00,46.11,46.28,46.11,46.28,48000.0,30.3949,30.507,30.3949,30.507,48000.0
2007-03-13 10:20:00,46.27,46.36,46.26,46.36,16600.0,30.5004,30.5597,30.4938,30.5597,16600.0
2007-03-13 10:30:00,46.38,46.42,46.29,46.37,48000.0,30.5729,30.5993,30.5136,30.5663,48000.0
2007-03-13 10:40:00,46.36,46.39,46.33,46.38,12700.0,30.5597,30.5795,30.5399,30.5729,12700.0
2007-03-13 10:50:00,46.39,46.44,46.32,46.32,16000.0,30.5795,30.6125,30.5334,30.5334,16000.0
2007-03-13 11:00:00,46.33,46.33,46.25,46.28,24500.0,30.5399,30.5399,30.4872,30.507,24500.0
2007-03-13 11:10:00,46.28,46.37,46.26,46.27,19500.0,30.507,30.5663,30.4938,30.5004,19500.0
2007-03-13 11:20:00,46.26,46.26,46.16,46.17,14600.0,30.4938,30.4938,30.4279,30.4345,14600.0
2007-03-13 11:30:00,46.17,46.31,46.17,46.3,18000.0,30.4345,30.5268,30.4345,30.5202,18000.0
2007-03-13 11:40:00,46.29,46.3,46.24,46.27,35400.0,30.5136,30.5202,30.4806,30.5004,35400.0
2007-03-13 11:50:00,46.26,46.3,46.24,46.3,12100.0,30.4938,30.5202,30.4806,30.5202,12100.0
2007-03-13 12:00:00,46.3,46.46,46.28,46.41,23800.0,30.5202,30.6256,30.507,30.5927,23800.0
2007-03-13 12:10:00,46.4,46.4,46.16,46.32,56800.0,30.5861,30.5861,30.4279,30.5334,56800.0
2007-03-13 12:20:00,46.3,46.4,46.15,46.3,41200.0,30.5202,30.5861,30.4213,30.5202,41200.0
2007-03-13 12:30:00,46.29,46.3,46.15,46.24,39900.0,30.5136,30.5202,30.4213,30.4806,39900.0
2007-03-13 12:40:00,46.24,46.3,46.13,46.3,32900.0,30.4806,30.5202,30.4081,30.5202,32900.0
2007-03-13 12:50:00,46.28,46.29,46.14,46.22,23500.0,30.507,30.5136,30.4147,30.4674,23500.0
2007-03-13 13:00:00,46.22,46.29,46.16,46.25,23900.0,30.4674,30.5136,30.4279,30.4872,23900.0
2007-03-13 13:10:00,46.24,46.26,46.17,46.26,33900.0,30.4806,30.4938,30.4345,30.4938,33900.0
2007-03-13 13:20:00,46.29,46.3,46.17,46.22,14500.0,30.5136,30.5202,30.4345,30.4674,14500.0
2007-03-13 13:30:00,46.2,46.22,46.1,46.15,15200.0,30.4543,30.4674,30.3883,30.4213,15200.0
2007-03-13 13:40:00,46.16,46.16,45.97,45.97,28000.0,30.4279,30.4279,30.3026,30.3026,28000.0
2007-03-13 13:50:00,45.97,46.11,45.83,46.09,30000.0,30.3026,30.3949,30.2104,30.3817,30000.0
2007-03-13 14:00:00,46.09,46.12,45.82,45.87,46900.0,30.3817,30.4015,30.2038,30.2367,46900.0
2007-03-13 14:10:00,45.89,46.05,45.76,46.03,40400.0,30.2499,30.3554,30.1642,30.3422,40400.0
2007-03-13 14:20:00,46.05,46.05,45.88,45.99,21800.0,30.3554,30.3554,30.2433,30.3158,21800.0
2007-03-13 14:30:00,45.98,46.01,45.84,45.86,17100.0,30.3092,30.329,30.2169,30.2301,17100.0
2007-03-13 14:40:00,45.86,45.9,45.83,45.84,14700.0,30.2301,30.2565,30.2104,30.2169,14700.0
2007-03-13 14:50:00,45.83,45.9,45.72,45.76,23000.0,30.2104,30.2565,30.1378,30.1642,23000.0
2007-03-13 15:00:00,45.76,45.83,45.62,45.79,35400.0,30.1642,30.2104,30.0719,30.184,35400.0
2007-03-13 15:10:00,45.78,45.81,45.55,45.64,29900.0,30.1774,30.1972,30.0258,30.0851,29900.0
2007-03-13 15:20:00,45.64,46.01,45.63,45.83,57000.0,30.0851,30.329,30.0785,30.2104,57000.0
2007-03-13 15:30:00,45.82,45.99,45.77,45.9,41400.0,30.2038,30.3158,30.1708,30.2565,41400.0
2007-03-13 15:40:00,45.91,45.91,45.64,45.76,58800.0,30.2631,30.2631,30.0851,30.1642,58800.0
2007-03-13 15:50:00,45.75,45.79,45.68,45.71,102000.0,30.1576,30.184,30.1115,30.1313,102000.0
2007-03-14 09:30:00,45.76,46.06,45.7,45.9,58800.0,30.1642,30.362,30.1247,30.2565,58800.0
2007-03-14 09:40:00,45.9,45.91,45.75,45.75,83200.0,30.2565,30.2631,30.1576,30.1576,83200.0
2007-03-14 09:50:00,45.75,45.76,45.45,45.55,41800.0,30.1576,30.1642,29.9599,30.0258,41800.0
2007-03-14 10:00:00,45.54,45.65,45.41,45.62,59200.0,30.0192,30.0917,29.9335,30.0719,59200.0
2007-03-14 10:10:00,45.6,45.85,45.58,45.85,42300.0,30.0587,30.2235,30.0456,30.2235,42300.0
2007-03-14 10:20:00,45.85,45.86,45.61,45.65,35000.0,30.2235,30.2301,30.0653,30.0917,35000.0
2007-03-14 10:30:00,45.75,45.95,45.71,45.88,49500.0,30.1576,30.2895,30.1313,30.2433,49500.0
2007-03-14 10:40:00,45.87,45.96,45.78,45.86,24400.0,30.2367,30.2961,30.1774,30.2301,24400.0
2007-03-14 10:50:00,45.87,45.96,45.82,45.88,25000.0,30.2367,30.2961,30.2038,30.2433,25000.0
2007-03-14 11:00:00,45.88,45.98,45.84,45.97,30000.0,30.2433,30.3092,30.2169,30.3026,30000.0
2007-03-14 11:10:00,45.97,45.99,45.9,45.94,16900.0,30.3026,30.3158,30.2565,30.2829,16900.0
2007-03-14 11:20:00,45.95,45.95,45.85,45.86,24100.0,30.2895,30.2895,30.2235,30.2301,24100.0
2007-03-14 11:30:00,45.88,45.9,45.75,45.87,47700.0,30.2433,30.2565,30.1576,30.2367,47700.0
2007-03-14 11:40:00,45.89,45.94,45.86,45.86,16200.0,30.2499,30.2829,30.2301,30.2301,16200.0
2007-03-14 11:50:00,45.86,45.86,45.76,45.81,10300.0,30.2301,30.2301,30.1642,30.1972,10300.0
2007-03-14 12:00:00,45.81,45.82,45.56,45.63,36500.0,30.1972,30.2038,30.0324,30.0785,36500.0
2007-03-14 12:10:00,45.62,45.64,45.4,45.57,49500.0,30.0719,30.0851,29.9269,30.039,49500.0
2007-03-14 12:20:00,45.57,45.6,45.26,45.46,91300.0,30.039,30.0587,29.8346,29.9665,91300.0
2007-03-14 12:30:00,45.47,45.55,45.4,45.51,24400.0,29.9731,30.0258,29.9269,29.9994,24400.0
2007-03-14 12:40:00,45.49,45.51,45.38,45.45,17000.0,29.9862,29.9994,29.9137,29.9599,17000.0
2007-03-14 12:50:00,45.43,45.5,45.3,45.46,74400.0,29.9467,29.9928,29.861,29.9665,74400.0
2007-03-14 13:00:00,45.47,45.8,45.45,45.68,64000.0,29.9731,30.1906,29.9599,30.1115,64000.0
2007-03-14 13:10:00,45.69,45.93,45.52,45.75,76600.0,30.1181,30.2763,30.006,30.1576,76600.0
2007-03-14 13:20:00,45.76,45.79,45.5,45.59,62500.0,30.1642,30.184,29.9928,30.0522,62500.0
2007-03-14 13:30:00,45.6,45.66,45.5,45.63,39100.0,30.0587,30.0983,29.9928,30.0785,39100.0
2007-03-14 13:40:00,45.66,45.88,45.58,45.58,44600.0,30.0983,30.2433,30.0456,30.0456,44600.0
2007-03-14 13:50:00,45.6,45.73,45.53,45.71,44100.0,30.0587,30.1444,30.0126,30.1313,44100.0
2007-03-14 14:00:00,45.7,45.81,45.54,45.63,47000.0,30.1247,30.1972,30.0192,30.0785,47000.0
2007-03-14 14:10:00,45.65,45.82,45.62,45.82,22100.0,30.0917,30.2038,30.0719,30.2038,22100.0
2007-03-14 14:20:00,45.86,45.95,45.71,45.78,46400.0,30.2301,30.2895,30.1313,30.1774,46400.0
2007-03-14 14:30:00,45.78,45.87,45.63,45.83,48700.0,30.1774,30.2367,30.0785,30.2104,48700.0
2007-03-14 14:40:00,45.81,45.81,45.56,45.64,54900.0,30.1972,30.1972,30.0324,30.0851,54900.0
2007-03-14 14:50:00,45.62,45.76,45.58,45.73,39600.0,30.0719,30.1642,30.0456,30.1444,39600.0
2007-03-14 15:00:00,45.73,45.91,45.73,45.82,37600.0,30.1444,30.2631,30.1444,30.2038,37600.0
2007-03-14 15:10:00,45.82,45.93,45.74,45.86,33700.0,30.2038,30.2763,30.151,30.2301,33700.0
2007-03-14 15:20:00,45.85,45.92,45.7,45.79,37800.0,30.2235,30.2697,30.1247,30.184,37800.0
2007-03-14 15:30:00,45.79,45.82,45.71,45.8,36700.0,30.184,30.2038,30.1313,30.1906,36700.0
2007-03-14 15:40:00,45.8,45.81,45.69,45.81,29000.0,30.1906,30.1972,30.1181,30.1972,29000.0
2007-03-14 15:50:00,45.81,45.86,45.77,45.83,49300.0,30.1972,30.2301,30.1708,30.2104,49300.0
2007-03-15 09:30:00,45.8,45.86,45.67,45.73,58900.0,30.1906,30.2301,30.1049,30.1444,58900.0
2007-03-15 09:40:00,45.76,45.89,45.67,45.86,37400.0,30.1642,30.2499,30.1049,30.2301,37400.0
2007-03-15 09:50:00,45.88,45.97,45.73,45.96,36200.0,30.2433,30.3026,30.1444,30.2961,36200.0
2007-03-15 10:00:00,45.97,46.06,45.93,45.97,49300.0,30.3026,30.362,30.2763,30.3026,49300.0
2007-03-15 10:10:00,45.97,46.06,45.91,46.03,35000.0,30.3026,30.362,30.2631,30.3422,35000.0
2007-03-15 10:20:00,46.02,46.25,46.02,46.25,26400.0,30.3356,30.4872,30.3356,30.4872,26400.0
2007-03-15 10:30:00,46.27,46.37,46.23,46.34,59900.0,30.5004,30.5663,30.474,30.5465,59900.0
2007-03-15 10:40:00,46.33,46.38,46.27,46.32,31400.0,30.5399,30.5729,30.5004,30.5334,31400.0
2007-03-15 10:50:00,46.31,46.31,46.25,46.29,24000.0,30.5268,30.5268,30.4872,30.5136,24000.0
2007-03-15 11:00:00,46.29,46.41,46.28,46.38,27200.0,30.5136,30.5927,30.507,30.5729,27200.0
2007-03-15 11:10:00,46.38,46.39,46.31,46.36,20100.0,30.5729,30.5795,30.5268,30.5597,20100.0
2007-03-15 11:20:00,46.37,46.5,46.35,46.47,23100.0,30.5663,30.652,30.5531,30.6322,23100.0
2007-03-15 11:30:00,46.48,46.48,46.43,46.43,16100.0,30.6388,30.6388,30.6059,30.6059,16100.0
2007-03-15 11:40:00,46.42,46.49,46.36,46.38,33000.0,30.5993,30.6454,30.5597,30.5729,33000.0
2007-03-15 11:50:00,46.38,46.38,46.29,46.33,26200.0,30.5729,30.5729,30.5136,30.5399,26200.0
2007-03-15 12:00:00,46.34,46.43,46.29,46.34,25200.0,30.5465,30.6059,30.5136,30.5465,25200.0
2007-03-15 12:10:00,46.34,46.42,46.33,46.35,22600.0,30.5465,30.5993,30.5399,30.5531,22600.0
2007-03-15 12:20:00,46.34,46.46,46.34,46.45,24700.0,30.5465,30.6256,30.5465,30.6191,24700.0
2007-03-15 12:30:00,46.46,46.5,46.46,46.49,7700.0,30.6256,30.652,30.6256,30.6454,7700.0
2007-03-15 12:40:00,46.5,46.56,46.49,46.49,21500.0,30.652,30.6916,30.6454,30.6454,21500.0
2007-03-15 12:50:00,46.51,46.51,46.43,46.47,16900.0,30.6586,30.6586,30.6059,30.6322,16900.0
2007-03-15 13:00:00,46.47,46.5,46.38,46.47,24900.0,30.6322,30.652,30.5729,30.6322,24900.0
2007-03-15 13:10:00,46.46,46.47,46.36,46.37,14400.0,30.6256,30.6322,30.5597,30.5663,14400.0
2007-03-15 13:20:00,46.36,46.37,46.29,46.32,25000.0,30.5597,30.5663,30.5136,30.5334,25000.0
2007-03-15 13:30:00,46.32,46.32,46.23,46.23,73800.0,30.5334,30.5334,30.474,30.474,73800.0
2007-03-15 13:40:00,46.23,46.34,46.16,46.32,41900.0,30.474,30.5465,30.4279,30.5334,41900.0
2007-03-15 13:50:00,46.32,46.36,46.21,46.23,54300.0,30.5334,30.5597,30.4608,30.474,54300.0
2007-03-15 14:00:00,46.24,46.29,46.19,46.2,38600.0,30.4806,30.5136,30.4477,30.4543,38600.0
2007-03-15 14:10:00,46.22,46.27,46.12,46.27,55100.0,30.4674,30.5004,30.4015,30.5004,55100.0
2007-03-15 14:20:00,46.27,46.3,46.19,46.27,42900.0,30.5004,30.5202,30.4477,30.5004,42900.0
2007-03-15 14:30:00,46.26,46.35,46.25,46.29,66900.0,30.4938,30.5531,30.4872,30.5136,66900.0
2007-03-15 14:40:00,46.3,46.48,46.26,46.43,116300.0,30.5202,30.6388,30.4938,30.6059,116300.0
2007-03-15 14:50:00,46.43,46.5,46.41,46.49,28100.0,30.6059,30.652,30.5927,30.6454,28100.0
2007-03-15 15:00:00,46.49,46.53,46.44,46.5,62600.0,30.6454,30.6718,30.6125,30.652,62600.0
2007-03-15 15:10:00,46.5,46.52,46.42,46.43,73000.0,30.652,30.6652,30.5993,30.6059,73000.0
2007-03-15 15:20:00,46.42,46.45,46.35,46.37,32300.0,30.5993,30.6191,30.5531,30.5663,32300.0
2007-03-15 15:30:00,46.37,46.47,46.36,46.46,40900.0,30.5663,30.6322,30.5597,30.6256,40900.0
2007-03-15 15:40:00,46.46,46.55,46.46,46.55,47800.0,30.6256,30.685,30.6256,30.685,47800.0
2007-03-15 15:50:00,46.55,46.57,46.49,46.49,63800.0,30.685,30.6982,30.6454,30.6454,63800.0
2007-03-16 09:30:00,46.46,46.46,46.2,46.34,577500.0,30.6256,30.6256,30.4543,30.5465,577500.0
2007-03-16 09:40:00,46.34,46.44,46.26,46.36,49300.0,30.5465,30.6125,30.4938,30.5597,49300.0
2007-03-16 09:50:00,46.36,46.66,46.29,46.43,98500.0,30.5597,30.7575,30.5136,30.6059,98500.0
2007-03-16 10:00:00,46.43,46.55,46.4,46.44,54000.0,30.6059,30.685,30.5861,30.6125,54000.0
2007-03-16 10:10:00,46.44,46.51,46.44,46.45,42600.0,30.6125,30.6586,30.6125,30.6191,42600.0
2007-03-16 10:20:00,46.46,46.48,46.41,46.48,32000.0,30.6256,30.6388,30.5927,30.6388,32000.0
2007-03-16 10:30:00,46.48,46.52,46.38,46.43,41400.0,30.6388,30.6652,30.5729,30.6059,41400.0
2007-03-16 10:40:00,46.44,46.5,46.35,46.42,72300.0,30.6125,30.652,30.5531,30.5993,72300.0
2007-03-16 10:50:00,46.42,46.46,46.37,46.44,47100.0,30.5993,30.6256,30.5663,30.6125,47100.0
2007-03-16 11:00:00,46.42,46.47,46.37,46.44,29300.0,30.5993,30.6322,30.5663,30.6125,29300.0
2007-03-16 11:10:00,46.45,46.45,46.36,46.39,54700.0,30.6191,30.6191,30.5597,30.5795,54700.0
2007-03-16 11:20:00,46.41,46.45,46.3,46.33,30700.0,30.5927,30.6191,30.5202,30.5399,30700.0
2007-03-16 11:30:00,46.34,46.37,46.16,46.31,59200.0,30.5465,30.5663,30.4279,30.5268,59200.0
2007-03-16 11:40:00,46.33,46.38,46.3,46.38,22200.0,30.5399,30.5729,30.5202,30.5729,22200.0
2007-03-16 11:50:00,46.38,46.39,46.24,46.31,23500.0,30.5729,30.5795,30.4806,30.5268,23500.0
2007-03-16 12:00:00,46.3,46.35,46.25,46.3,20100.0,30.5202,30.5531,30.4872,30.5202,20100.0
2007-03-16 12:10:00,46.29,46.34,46.25,46.28,22700.0,30.5136,30.5465,30.4872,30.507,22700.0
2007-03-16 12:20:00,46.28,46.32,46.23,46.3,22800.0,30.507,30.5334,30.474,30.5202,22800.0
2007-03-16 12:30:00,46.31,46.31,46.22,46.24,17600.0,30.5268,30.5268,30.4674,30.4806,17600.0
2007-03-16 12:40:00,46.24,46.3,46.24,46.29,11400.0,30.4806,30.5202,30.4806,30.5136,11400.0
2007-03-16 12:50:00,46.3,46.32,46.27,46.32,17400.0,30.5202,30.5334,30.5004,30.5334,17400.0
2007-03-16 13:00:00,46.33,46.33,46.26,46.27,18700.0,30.5399,30.5399,30.4938,30.5004,18700.0
2007-03-16 13:10:00,46.27,46.33,46.26,46.33,26200.0,30.5004,30.5399,30.4938,30.5399,26200.0
2007-03-16 13:20:00,46.33,46.39,46.33,46.33,24800.0,30.5399,30.5795,30.5399,30.5399,24800.0
2007-03-16 13:30:00,46.32,46.33,46.26,46.26,27400.0,30.5334,30.5399,30.4938,30.4938,27400.0
2007-03-16 13:40:00,46.26,46.26,46.2,46.21,25500.0,30.4938,30.4938,30.4543,30.4608,25500.0
2007-03-16 13:50:00,46.22,46.31,46.22,46.3,25500.0,30.4674,30.5268,30.4674,30.5202,25500.0
2007-03-16 14:00:00,46.29,46.29,46.16,46.17,19100.0,30.5136,30.5136,30.4279,30.4345,19100.0
2007-03-16 14:10:00,46.17,46.17,46.06,46.12,45300.0,30.4345,30.4345,30.362,30.4015,45300.0
2007-03-16 14:20:00,46.13,46.16,46.02,46.16,35100.0,30.4081,30.4279,30.3356,30.4279,35100.0
2007-03-16 14:30:00,46.16,46.18,46.08,46.16,30700.0,30.4279,30.4411,30.3752,30.4279,30700.0
2007-03-16 14:40:00,46.16,46.17,46.05,46.17,37300.0,30.4279,30.4345,30.3554,30.4345,37300.0
2007-03-16 14:50:00,46.17,46.25,46.14,46.25,27300.0,30.4345,30.4872,30.4147,30.4872,27300.0
2007-03-16 15:00:00,46.25,46.25,46.09,46.12,41200.0,30.4872,30.4872,30.3817,30.4015,41200.0
2007-03-16 15:10:00,46.12,46.18,46.11,46.11,43700.0,30.4015,30.4411,30.3949,30.3949,43700.0
2007-03-16 15:20:00,46.11,46.12,46.07,46.1,45100.0,30.3949,30.4015,30.3686,30.3883,45100.0
2007-03-16 15:30:00,46.1,46.13,46.04,46.12,76900.0,30.3883,30.4081,30.3488,30.4015,76900.0
2007-03-16 15:40:00,46.11,46.12,46.01,46.09,130500.0,30.3949,30.4015,30.329,30.3817,130500.0
2007-03-16 15:50:00,46.09,46.09,46.0,46.04,91400.0,30.3817,30.3817,30.3224,30.3488,91400.0
2007-03-19 09:30:00,46.34,46.34,46.1,46.13,53600.0,30.5465,30.5465,30.3883,30.4081,53600.0
2007-03-19 09:40:00,46.15,46.35,46.15,46.29,54800.0,30.4213,30.5531,30.4213,30.5136,54800.0
2007-03-19 09:50:00,46.28,46.38,46.17,46.37,66600.0,30.507,30.5729,30.4345,30.5663,66600.0
2007-03-19 10:00:00,46.39,46.4,46.18,46.23,59900.0,30.5795,30.5861,30.4411,30.474,59900.0
2007-03-19 10:10:00,46.23,46.31,46.11,46.3,49500.0,30.474,30.5268,30.3949,30.5202,49500.0
2007-03-19 10:20:00,46.3,46.4,46.27,46.38,19200.0,30.5202,30.5861,30.5004,30.5729,19200.0
2007-03-19 10:30:00,46.38,46.38,46.28,46.38,23600.0,30.5729,30.5729,30.507,30.5729,23600.0
2007-03-19 10:40:00,46.38,46.38,46.2,46.21,34100.0,30.5729,30.5729,30.4543,30.4608,34100.0
2007-03-19 10:50:00,46.21,46.4,46.21,46.27,162800.0,30.4608,30.5861,30.4608,30.5004,162800.0
2007-03-19 11:00:00,46.27,46.32,46.2,46.3,33700.0,30.5004,30.5334,30.4543,30.5202,33700.0
2007-03-19 11:10:00,46.29,46.29,46.23,46.27,33800.0,30.5136,30.5136,30.474,30.5004,33800.0
2007-03-19 11:20:00,46.26,46.35,46.25,46.29,41200.0,30.4938,30.5531,30.4872,30.5136,41200.0
2007-03-19 11:30:00,46.29,46.39,46.27,46.36,42900.0,30.5136,30.5795,30.5004,30.5597,42900.0
2007-03-19 11:40:00,46.35,46.39,46.31,46.36,52200.0,30.5531,30.5795,30.5268,30.5597,52200.0
2007-03-19 11:50:00,46.34,46.37,46.3,46.32,44400.0,30.5465,30.5663,30.5202,30.5334,44400.0
2007-03-19 12:00:00,46.32,46.36,46.31,46.36,29300.0,30.5334,30.5597,30.5268,30.5597,29300.0
2007-03-19 12:10:00,46.34,46.37,46.33,46.35,51000.0,30.5465,30.5663,30.5399,30.5531,51000.0
2007-03-19 12:20:00,46.33,46.38,46.3,46.31,24700.0,30.5399,30.5729,30.5202,30.5268,24700.0
2007-03-19 12:30:00,46.31,46.37,46.3,46.34,35200.0,30.5268,30.5663,30.5202,30.5465,35200.0
2007-03-19 12:40:00,46.33,46.34,46.29,46.33,28000.0,30.5399,30.5465,30.5136,30.5399,28000.0
2007-03-19 12:50:00,46.32,46.37,46.29,46.35,52300.0,30.5334,30.5663,30.5136,30.5531,52300.0
2007-03-19 13:00:00,46.34,46.37,46.27,46.3,46500.0,30.5465,30.5663,30.5004,30.5202,46500.0
2007-03-19 13:10:00,46.29,46.34,46.26,46.33,39100.0,30.5136,30.5465,30.4938,30.5399,39100.0
2007-03-19 13:20:00,46.32,46.36,46.26,46.28,47300.0,30.5334,30.5597,30.4938,30.507,47300.0
2007-03-19 13:30:00,46.29,46.32,46.26,46.32,32100.0,30.5136,30.5334,30.4938,30.5334,32100.0
2007-03-19 13:40:00,46.32,46.39,46.26,46.28,166500.0,30.5334,30.5795,30.4938,30.507,166500.0
2007-03-19 13:50:00,46.27,46.34,46.27,46.3,21000.0,30.5004,30.5465,30.5004,30.5202,21000.0
2007-03-19 14:00:00,46.3,46.35,46.27,46.34,60900.0,30.5202,30.5531,30.5004,30.5465,60900.0
2007-03-19 14:10:00,46.33,46.35,46.27,46.29,42400.0,30.5399,30.5531,30.5004,30.5136,42400.0
2007-03-19 14:20:00,46.29,46.32,46.25,46.29,21100.0,30.5136,30.5334,30.4872,30.5136,21100.0
2007-03-19 14:30:00,46.29,46.35,46.27,46.35,33400.0,30.5136,30.5531,30.5004,30.5531,33400.0
2007-03-19 14:40:00,46.35,46.36,46.3,46.33,43500.0,30.5531,30.5597,30.5202,30.5399,43500.0
2007-03-19 14:50:00,46.34,46.36,46.3,46.34,56800.0,30.5465,30.5597,30.5202,30.5465,56800.0
2007-03-19 15:00:00,46.33,46.35,46.23,46.24,42800.0,30.5399,30.5531,30.474,30.4806,42800.0
2007-03-19 15:10:00,46.24,46.24,46.19,46.2,28800.0,30.4806,30.4806,30.4477,30.4543,28800.0
2007-03-19 15:20:00,46.19,46.24,46.17,46.18,66300.0,30.4477,30.4806,30.4345,30.4411,66300.0
2007-03-19 15:30:00,46.16,46.21,46.14,46.19,61400.0,30.4279,30.4608,30.4147,30.4477,61400.0
2007-03-19 15:40:00,46.19,46.28,46.19,46.26,77300.0,30.4477,30.507,30.4477,30.4938,77300.0
2007-03-19 15:50:00,46.26,46.3,46.18,46.3,136100.0,30.4938,30.5202,30.4411,30.5202,136100.0
2007-03-20 09:30:00,46.24,46.39,46.13,46.2,78900.0,30.4806,30.5795,30.4081,30.4543,78900.0
2007-03-20 09:40:00,46.21,46.39,46.2,46.39,40700.0,30.4608,30.5795,30.4543,30.5795,40700.0
2007-03-20 09:50:00,46.39,46.45,46.32,46.36,33000.0,30.5795,30.6191,30.5334,30.5597,33000.0
2007-03-20 10:00:00,46.36,46.48,46.26,46.48,33400.0,30.5597,30.6388,30.4938,30.6388,33400.0
2007-03-20 10:10:00,46.48,46.49,46.32,46.32,21600.0,30.6388,30.6454,30.5334,30.5334,21600.0
2007-03-20 10:20:00,46.31,46.42,46.29,46.41,18300.0,30.5268,30.5993,30.5136,30.5927,18300.0
2007-03-20 10:30:00,46.42,46.42,46.32,46.34,20900.0,30.5993,30.5993,30.5334,30.5465,20900.0
2007-03-20 10:40:00,46.35,46.42,46.34,46.36,19300.0,30.5531,30.5993,30.5465,30.5597,19300.0
2007-03-20 10:50:00,46.36,46.45,46.36,46.42,20900.0,30.5597,30.6191,30.5597,30.5993,20900.0
2007-03-20 11:00:00,46.41,46.48,46.4,46.46,22800.0,30.5927,30.6388,30.5861,30.6256,22800.0
2007-03-20 11:10:00,46.48,46.48,46.45,46.47,15700.0,30.6388,30.6388,30.6191,30.6322,15700.0
2007-03-20 11:20:00,46.47,46.47,46.44,46.46,16400.0,30.6322,30.6322,30.6125,30.6256,16400.0
2007-03-20 11:30:00,46.47,46.49,46.44,46.45,12800.0,30.6322,30.6454,30.6125,30.6191,12800.0
2007-03-20 11:40:00,46.45,46.54,46.44,46.51,19300.0,30.6191,30.6784,30.6125,30.6586,19300.0
2007-03-20 11:50:00,46.51,46.59,46.5,46.58,14100.0,30.6586,30.7113,30.652,30.7047,14100.0
2007-03-20 12:00:00,46.59,46.6,46.53,46.53,21100.0,30.7113,30.7179,30.6718,30.6718,21100.0
2007-03-20 12:10:00,46.52,46.57,46.52,46.53,10400.0,30.6652,30.6982,30.6652,30.6718,10400.0
2007-03-20 12:20:00,46.55,46.66,46.55,46.66,18400.0,30.685,30.7575,30.685,30.7575,18400.0
2007-03-20 12:30:00,46.66,46.72,46.64,46.71,18400.0,30.7575,30.797,30.7443,30.7904,18400.0
2007-03-20 12:40:00,46.71,46.88,46.7,46.87,29000.0,30.7904,30.9025,30.7838,30.8959,29000.0
2007-03-20 12:50:00,46.89,46.99,46.88,46.97,41200.0,30.9091,30.975,30.9025,30.9618,41200.0
2007-03-20 13:00:00,46.97,47.08,46.97,47.07,60400.0,30.9618,31.0343,30.9618,31.0277,60400.0
2007-03-20 13:10:00,47.06,47.09,47.05,47.07,41400.0,31.0212,31.0409,31.0146,31.0277,41400.0
2007-03-20 13:20:00,47.06,47.09,47.05,47.06,33300.0,31.0212,31.0409,31.0146,31.0212,33300.0
2007-03-20 13:30:00,47.06,47.07,47.03,47.07,51700.0,31.0212,31.0277,31.0014,31.0277,51700.0
2007-03-20 13:40:00,47.07,47.1,47.06,47.07,24000.0,31.0277,31.0475,31.0212,31.0277,24000.0
2007-03-20 13:50:00,47.06,47.06,46.91,46.97,35000.0,31.0212,31.0212,30.9223,30.9618,35000.0
2007-03-20 14:00:00,46.99,47.04,46.96,47.01,26900.0,30.975,31.008,30.9552,30.9882,26900.0
2007-03-20 14:10:00,47.01,47.03,46.96,47.0,25400.0,30.9882,31.0014,30.9552,30.9816,25400.0
2007-03-20 14:20:00,47.01,47.1,46.99,47.05,37900.0,30.9882,31.0475,30.975,31.0146,37900.0
2007-03-20 14:30:00,47.05,47.05,46.95,47.0,33800.0,31.0146,31.0146,30.9486,30.9816,33800.0
2007-03-20 14:40:00,47.01,47.1,46.98,47.08,23500.0,30.9882,31.0475,30.9684,31.0343,23500.0
2007-03-20 14:50:00,47.1,47.12,47.07,47.11,24600.0,31.0475,31.0607,31.0277,31.0541,24600.0
2007-03-20 15:00:00,47.12,47.17,47.11,47.13,28300.0,31.0607,31.0937,31.0541,31.0673,28300.0
2007-03-20 15:10:00,47.14,47.2,47.14,47.15,34500.0,31.0739,31.1134,31.0739,31.0805,34500.0
2007-03-20 15:20:00,47.16,47.19,47.16,47.18,29200.0,31.0871,31.1068,31.0871,31.1003,29200.0
2007-03-20 15:30:00,47.17,47.23,47.15,47.21,59900.0,31.0937,31.1332,31.0805,31.12,59900.0
2007-03-20 15:40:00,47.21,47.3,47.17,47.27,50800.0,31.12,31.1794,31.0937,31.1596,50800.0
2007-03-20 15:50:00,47.27,47.32,47.22,47.29,114500.0,31.1596,31.1925,31.1266,31.1728,114500.0
2007-03-21 09:30:00,47.37,47.39,47.07,47.31,64900.0,31.2255,31.2387,31.0277,31.1859,64900.0
2007-03-21 09:40:00,47.29,47.31,47.09,47.17,63300.0,31.1728,31.1859,31.0409,31.0937,63300.0
2007-03-21 09:50:00,47.17,47.2,47.06,47.17,28100.0,31.0937,31.1134,31.0212,31.0937,28100.0
2007-03-21 10:00:00,47.15,47.2,47.06,47.16,24500.0,31.0805,31.1134,31.0212,31.0871,24500.0
2007-03-21 10:10:00,47.16,47.28,47.16,47.24,35800.0,31.0871,31.1662,31.0871,31.1398,35800.0
2007-03-21 10:20:00,47.25,47.27,47.22,47.27,24900.0,31.1464,31.1596,31.1266,31.1596,24900.0
2007-03-21 10:30:00,47.27,47.31,47.2,47.21,132100.0,31.1596,31.1859,31.1134,31.12,132100.0
2007-03-21 10:40:00,47.21,47.26,47.21,47.24,13400.0,31.12,31.153,31.12,31.1398,13400.0
2007-03-21 10:50:00,47.24,47.32,47.23,47.32,15800.0,31.1398,31.1925,31.1332,31.1925,15800.0
2007-03-21 11:00:00,47.32,47.34,47.31,47.31,41600.0,31.1925,31.2057,31.1859,31.1859,41600.0
2007-03-21 11:10:00,47.31,47.39,47.3,47.37,40000.0,31.1859,31.2387,31.1794,31.2255,40000.0
2007-03-21 11:20:00,47.38,47.4,47.34,47.36,20400.0,31.2321,31.2453,31.2057,31.2189,20400.0
2007-03-21 11:30:00,47.35,47.35,47.31,47.32,52500.0,31.2123,31.2123,31.1859,31.1925,52500.0
2007-03-21 11:40:00,47.32,47.35,47.29,47.34,34400.0,31.1925,31.2123,31.1728,31.2057,34400.0
2007-03-21 11:50:00,47.35,47.35,47.32,47.32,8700.0,31.2123,31.2123,31.1925,31.1925,8700.0
2007-03-21 12:00:00,47.32,47.33,47.27,47.28,15800.0,31.1925,31.1991,31.1596,31.1662,15800.0
2007-03-21 12:10:00,47.28,47.31,47.27,47.31,13800.0,31.1662,31.1859,31.1596,31.1859,13800.0
2007-03-21 12:20:00,47.3,47.35,47.29,47.35,17400.0,31.1794,31.2123,31.1728,31.2123,17400.0
2007-03-21 12:30:00,47.34,47.4,47.32,47.4,31100.0,31.2057,31.2453,31.1925,31.2453,31100.0
2007-03-21 12:40:00,47.38,47.42,47.38,47.41,10500.0,31.2321,31.2585,31.2321,31.2519,10500.0
2007-03-21 12:50:00,47.41,47.44,47.41,47.43,7000.0,31.2519,31.2716,31.2519,31.265,7000.0
2007-03-21 13:00:00,47.43,47.43,47.42,47.43,10300.0,31.265,31.265,31.2585,31.265,10300.0
2007-03-21 13:10:00,47.43,47.47,47.42,47.45,17600.0,31.265,31.2914,31.2585,31.2782,17600.0
2007-03-21 13:20:00,47.45,47.55,47.45,47.54,25500.0,31.2782,31.3442,31.2782,31.3376,25500.0
2007-03-21 13:30:00,47.54,47.56,47.52,47.56,12200.0,31.3376,31.3507,31.3244,31.3507,12200.0
2007-03-21 13:40:00,47.56,47.6,47.56,47.59,9100.0,31.3507,31.3771,31.3507,31.3705,9100.0
2007-03-21 13:50:00,47.58,47.6,47.56,47.56,7800.0,31.3639,31.3771,31.3507,31.3507,7800.0
2007-03-21 14:00:00,47.56,47.59,47.56,47.58,14100.0,31.3507,31.3705,31.3507,31.3639,14100.0
2007-03-21 14:10:00,47.58,47.9,47.52,47.85,135800.0,31.3639,31.5749,31.3244,31.5419,135800.0
2007-03-21 14:20:00,47.88,48.19,47.87,48.1,122200.0,31.5617,31.766,31.5551,31.7067,122200.0
2007-03-21 14:30:00,48.11,48.17,48.02,48.09,59800.0,31.7133,31.7528,31.654,31.7001,59800.0
2007-03-21 14:40:00,48.07,48.16,48.04,48.07,50300.0,31.6869,31.7463,31.6672,31.6869,50300.0
2007-03-21 14:50:00,48.05,48.16,48.03,48.14,63800.0,31.6737,31.7463,31.6606,31.7331,63800.0
2007-03-21 15:00:00,48.12,48.14,48.01,48.02,38200.0,31.7199,31.7331,31.6474,31.654,38200.0
2007-03-21 15:10:00,48.01,48.04,47.94,47.96,47500.0,31.6474,31.6672,31.6012,31.6144,47500.0
2007-03-21 15:20:00,47.96,48.09,47.92,48.03,55100.0,31.6144,31.7001,31.588,31.6606,55100.0
2007-03-21 15:30:00,48.02,48.07,47.95,47.97,71000.0,31.654,31.6869,31.6078,31.621,71000.0
2007-03-21 15:40:00,47.97,48.07,47.96,48.07,98000.0,31.621,31.6869,31.6144,31.6869,98000.0
2007-03-21 15:50:00,48.06,48.15,48.02,48.07,165100.0,31.6803,31.7397,31.654,31.6869,165100.0
2007-03-22 09:30:00,49.44,49.44,48.35,48.54,184700.0,32.59,32.59,31.8715,31.9967,184700.0
2007-03-22 09:40:00,48.53,48.57,48.4,48.42,134700.0,31.9902,32.0165,31.9045,31.9176,134700.0
2007-03-22 09:50:00,48.43,48.57,48.4,48.48,91100.0,31.9242,32.0165,31.9045,31.9572,91100.0
2007-03-22 10:00:00,48.48,48.58,48.44,48.51,110700.0,31.9572,32.0231,31.9308,31.977,110700.0
2007-03-22 10:10:00,48.5,48.57,48.45,48.47,138200.0,31.9704,32.0165,31.9374,31.9506,138200.0
2007-03-22 10:20:00,48.47,48.52,48.43,48.46,81500.0,31.9506,31.9836,31.9242,31.944,81500.0
2007-03-22 10:30:00,48.45,48.54,48.44,48.51,100400.0,31.9374,31.9967,31.9308,31.977,100400.0
2007-03-22 10:40:00,48.51,48.53,48.43,48.43,48200.0,31.977,31.9902,31.9242,31.9242,48200.0
2007-03-22 10:50:00,48.42,48.45,48.35,48.38,71700.0,31.9176,31.9374,31.8715,31.8913,71700.0
2007-03-22 11:00:00,48.38,48.5,48.35,48.45,57600.0,31.8913,31.9704,31.8715,31.9374,57600.0
2007-03-22 11:10:00,48.46,48.48,48.35,48.39,64700.0,31.944,31.9572,31.8715,31.8979,64700.0
2007-03-22 11:20:00,48.38,48.47,48.36,48.38,40000.0,31.8913,31.9506,31.8781,31.8913,40000.0
2007-03-22 11:30:00,48.38,48.38,48.33,48.34,44600.0,31.8913,31.8913,31.8583,31.8649,44600.0
2007-03-22 11:40:00,48.34,48.35,48.25,48.27,44400.0,31.8649,31.8715,31.8056,31.8188,44400.0
2007-03-22 11:50:00,48.28,48.34,48.23,48.31,89600.0,31.8254,31.8649,31.7924,31.8451,89600.0
2007-03-22 12:00:00,48.32,48.34,48.3,48.31,46800.0,31.8517,31.8649,31.8385,31.8451,46800.0
2007-03-22 12:10:00,48.31,48.39,48.31,48.36,55400.0,31.8451,31.8979,31.8451,31.8781,55400.0
2007-03-22 12:20:00,48.37,48.4,48.35,48.4,22400.0,31.8847,31.9045,31.8715,31.9045,22400.0
2007-03-22 12:30:00,48.4,48.4,48.31,48.34,57000.0,31.9045,31.9045,31.8451,31.8649,57000.0
2007-03-22 12:40:00,48.33,48.36,48.3,48.33,38600.0,31.8583,31.8781,31.8385,31.8583,38600.0
2007-03-22 12:50:00,48.33,48.34,48.27,48.28,45200.0,31.8583,31.8649,31.8188,31.8254,45200.0
2007-03-22 13:00:00,48.28,48.37,48.27,48.32,37900.0,31.8254,31.8847,31.8188,31.8517,37900.0
2007-03-22 13:10:00,48.32,48.32,48.26,48.26,34800.0,31.8517,31.8517,31.8122,31.8122,34800.0
2007-03-22 13:20:00,48.25,48.27,48.25,48.26,29200.0,31.8056,31.8188,31.8056,31.8122,29200.0
2007-03-22 13:30:00,48.26,48.27,48.22,48.24,43300.0,31.8122,31.8188,31.7858,31.799,43300.0
2007-03-22 13:40:00,48.24,48.29,48.21,48.21,36100.0,31.799,31.8319,31.7792,31.7792,36100.0
2007-03-22 13:50:00,48.21,48.31,48.21,48.3,29300.0,31.7792,31.8451,31.7792,31.8385,29300.0
2007-03-22 14:00:00,48.3,48.34,48.3,48.33,29900.0,31.8385,31.8649,31.8385,31.8583,29900.0
2007-03-22 14:10:00,48.34,48.34,48.29,48.3,35200.0,31.8649,31.8649,31.8319,31.8385,35200.0
2007-03-22 14:20:00,48.3,48.34,48.29,48.3,30100.0,31.8385,31.8649,31.8319,31.8385,30100.0
2007-03-22 14:30:00,48.31,48.39,48.28,48.39,57500.0,31.8451,31.8979,31.8254,31.8979,57500.0
2007-03-22 14:40:00,48.39,48.44,48.38,48.4,44100.0,31.8979,31.9308,31.8913,31.9045,44100.0
2007-03-22 14:50:00,48.4,48.42,48.3,48.37,42600.0,31.9045,31.9176,31.8385,31.8847,42600.0
2007-03-22 15:00:00,48.36,48.36,48.25,48.26,65700.0,31.8781,31.8781,31.8056,31.8122,65700.0
2007-03-22 15:10:00,48.27,48.33,48.23,48.3,33400.0,31.8188,31.8583,31.7924,31.8385,33400.0
2007-03-22 15:20:00,48.31,48.32,48.21,48.25,53700.0,31.8451,31.8517,31.7792,31.8056,53700.0
2007-03-22 15:30:00,48.25,48.26,48.19,48.25,45900.0,31.8056,31.8122,31.766,31.8056,45900.0
2007-03-22 15:40:00,48.24,48.29,48.24,48.24,36400.0,31.799,31.8319,31.799,31.799,36400.0
2007-03-22 15:50:00,48.24,48.32,48.21,48.32,88700.0,31.799,31.8517,31.7792,31.8517,88700.0
2007-03-23 09:30:00,48.2,48.24,48.08,48.12,64700.0,31.7726,31.799,31.6935,31.7199,64700.0
2007-03-23 09:40:00,48.11,48.26,48.09,48.25,54000.0,31.7133,31.8122,31.7001,31.8056,54000.0
2007-03-23 09:50:00,48.24,48.42,48.22,48.42,54400.0,31.799,31.9176,31.7858,31.9176,54400.0
2007-03-23 10:00:00,48.42,48.63,48.41,48.47,115700.0,31.9176,32.0561,31.911,31.9506,115700.0
2007-03-23 10:10:00,48.45,48.48,48.39,48.45,78800.0,31.9374,31.9572,31.8979,31.9374,78800.0
2007-03-23 10:20:00,48.45,48.59,48.42,48.58,62200.0,31.9374,32.0297,31.9176,32.0231,62200.0
2007-03-23 10:30:00,48.57,48.62,48.49,48.61,71900.0,32.0165,32.0495,31.9638,32.0429,71900.0
2007-03-23 10:40:00,48.6,48.64,48.55,48.62,30400.0,32.0363,32.0627,32.0033,32.0495,30400.0
2007-03-23 10:50:00,48.62,48.65,48.55,48.62,44000.0,32.0495,32.0693,32.0033,32.0495,44000.0
2007-03-23 11:00:00,48.61,48.67,48.61,48.66,46100.0,32.0429,32.0824,32.0429,32.0758,46100.0
2007-03-23 11:10:00,48.67,48.73,48.65,48.71,31600.0,32.0824,32.122,32.0693,32.1088,31600.0
2007-03-23 11:20:00,48.7,48.71,48.63,48.66,17300.0,32.1022,32.1088,32.0561,32.0758,17300.0
2007-03-23 11:30:00,48.64,48.77,48.64,48.75,31200.0,32.0627,32.1484,32.0627,32.1352,31200.0
2007-03-23 11:40:00,48.76,48.87,48.74,48.86,68200.0,32.1418,32.2143,32.1286,32.2077,68200.0
2007-03-23 11:50:00,48.86,48.91,48.83,48.91,52900.0,32.2077,32.2406,32.1879,32.2406,52900.0
2007-03-23 12:00:00,48.9,48.93,48.84,48.84,41000.0,32.234,32.2538,32.1945,32.1945,41000.0
2007-03-23 12:10:00,48.85,48.86,48.73,48.75,21400.0,32.2011,32.2077,32.122,32.1352,21400.0
2007-03-23 12:20:00,48.74,48.76,48.72,48.72,12300.0,32.1286,32.1418,32.1154,32.1154,12300.0
2007-03-23 12:30:00,48.72,48.73,48.6,48.61,43200.0,32.1154,32.122,32.0363,32.0429,43200.0
2007-03-23 12:40:00,48.61,48.64,48.6,48.63,15900.0,32.0429,32.0627,32.0363,32.0561,15900.0
2007-03-23 12:50:00,48.62,48.65,48.59,48.64,23900.0,32.0495,32.0693,32.0297,32.0627,23900.0
2007-03-23 13:00:00,48.65,48.7,48.62,48.68,27500.0,32.0693,32.1022,32.0495,32.089,27500.0
2007-03-23 13:10:00,48.68,48.72,48.64,48.69,37400.0,32.089,32.1154,32.0627,32.0956,37400.0
2007-03-23 13:20:00,48.68,48.71,48.67,48.69,14800.0,32.089,32.1088,32.0824,32.0956,14800.0
2007-03-23 13:30:00,48.68,48.74,48.68,48.74,25500.0,32.089,32.1286,32.089,32.1286,25500.0
2007-03-23 13:40:00,48.74,48.75,48.67,48.67,21300.0,32.1286,32.1352,32.0824,32.0824,21300.0
2007-03-23 13:50:00,48.66,48.69,48.66,48.67,4500.0,32.0758,32.0956,32.0758,32.0824,4500.0
2007-03-23 14:00:00,48.67,48.7,48.62,48.65,16900.0,32.0824,32.1022,32.0495,32.0693,16900.0
2007-03-23 14:10:00,48.66,48.73,48.59,48.59,30900.0,32.0758,32.122,32.0297,32.0297,30900.0
2007-03-23 14:20:00,48.59,48.61,48.54,48.55,44100.0,32.0297,32.0429,31.9967,32.0033,44100.0
2007-03-23 14:30:00,48.56,48.65,48.54,48.65,67600.0,32.0099,32.0693,31.9967,32.0693,67600.0
2007-03-23 14:40:00,48.65,48.69,48.63,48.67,43500.0,32.0693,32.0956,32.0561,32.0824,43500.0
2007-03-23 14:50:00,48.67,48.69,48.65,48.68,26300.0,32.0824,32.0956,32.0693,32.089,26300.0
2007-03-23 15:00:00,48.68,48.69,48.65,48.69,36500.0,32.089,32.0956,32.0693,32.0956,36500.0
2007-03-23 15:10:00,48.69,48.81,48.69,48.8,32800.0,32.0956,32.1747,32.0956,32.1681,32800.0
2007-03-23 15:20:00,48.8,48.82,48.78,48.8,23900.0,32.1681,32.1813,32.1549,32.1681,23900.0
2007-03-23 15:30:00,48.79,48.84,48.77,48.78,36500.0,32.1615,32.1945,32.1484,32.1549,36500.0
2007-03-23 15:40:00,48.78,48.87,48.78,48.87,52800.0,32.1549,32.2143,32.1549,32.2143,52800.0
2007-03-23 15:50:00,48.87,48.87,48.77,48.84,85500.0,32.2143,32.2143,32.1484,32.1945,85500.0
2007-03-26 09:30:00,48.78,48.82,48.56,48.68,67800.0,32.1549,32.1813,32.0099,32.089,67800.0
2007-03-26 09:40:00,48.68,48.72,48.53,48.67,54700.0,32.089,32.1154,31.9902,32.0824,54700.0
2007-03-26 09:50:00,48.68,48.86,48.68,48.86,63800.0,32.089,32.2077,32.089,32.2077,63800.0
2007-03-26 10:00:00,48.87,48.95,48.69,48.76,112900.0,32.2143,32.267,32.0956,32.1418,112900.0
2007-03-26 10:10:00,48.77,48.85,48.7,48.82,83700.0,32.1484,32.2011,32.1022,32.1813,83700.0
2007-03-26 10:20:00,48.81,48.81,48.64,48.66,76600.0,32.1747,32.1747,32.0627,32.0758,76600.0
2007-03-26 10:30:00,48.65,48.72,48.58,48.61,52200.0,32.0693,32.1154,32.0231,32.0429,52200.0
2007-03-26 10:40:00,48.61,48.79,48.6,48.78,60800.0,32.0429,32.1615,32.0363,32.1549,60800.0
2007-03-26 10:50:00,48.78,48.85,48.75,48.84,45100.0,32.1549,32.2011,32.1352,32.1945,45100.0
2007-03-26 11:00:00,48.84,48.84,48.61,48.61,38700.0,32.1945,32.1945,32.0429,32.0429,38700.0
2007-03-26 11:10:00,48.6,48.61,48.55,48.57,40200.0,32.0363,32.0429,32.0033,32.0165,40200.0
2007-03-26 11:20:00,48.57,48.62,48.56,48.61,39400.0,32.0165,32.0495,32.0099,32.0429,39400.0
2007-03-26 11:30:00,48.61,48.68,48.61,48.68,43900.0,32.0429,32.089,32.0429,32.089,43900.0
2007-03-26 11:40:00,48.68,48.68,48.63,48.64,19900.0,32.089,32.089,32.0561,32.0627,19900.0
2007-03-26 11:50:00,48.64,48.69,48.64,48.69,27300.0,32.0627,32.0956,32.0627,32.0956,27300.0
2007-03-26 12:00:00,48.7,48.82,48.69,48.81,34100.0,32.1022,32.1813,32.0956,32.1747,34100.0
2007-03-26 12:10:00,48.81,48.86,48.81,48.84,34700.0,32.1747,32.2077,32.1747,32.1945,34700.0
2007-03-26 12:20:00,48.84,48.88,48.83,48.86,46000.0,32.1945,32.2209,32.1879,32.2077,46000.0
2007-03-26 12:30:00,48.85,48.88,48.84,48.86,23700.0,32.2011,32.2209,32.1945,32.2077,23700.0
2007-03-26 12:40:00,48.86,48.98,48.86,48.95,36700.0,32.2077,32.2868,32.2077,32.267,36700.0
2007-03-26 12:50:00,48.96,48.96,48.88,48.89,20500.0,32.2736,32.2736,32.2209,32.2275,20500.0
2007-03-26 13:00:00,48.9,48.9,48.76,48.77,49500.0,32.234,32.234,32.1418,32.1484,49500.0
2007-03-26 13:10:00,48.77,48.78,48.73,48.75,41200.0,32.1484,32.1549,32.122,32.1352,41200.0
2007-03-26 13:20:00,48.74,48.77,48.74,48.75,24000.0,32.1286,32.1484,32.1286,32.1352,24000.0
2007-03-26 13:30:00,48.76,48.84,48.75,48.84,26700.0,32.1418,32.1945,32.1352,32.1945,26700.0
2007-03-26 13:40:00,48.84,48.89,48.83,48.88,26600.0,32.1945,32.2275,32.1879,32.2209,26600.0
2007-03-26 13:50:00,48.87,48.89,48.85,48.88,34200.0,32.2143,32.2275,32.2011,32.2209,34200.0
2007-03-26 14:00:00,48.89,48.95,48.89,48.95,43300.0,32.2275,32.267,32.2275,32.267,43300.0
2007-03-26 14:10:00,48.96,49.0,48.96,49.0,37600.0,32.2736,32.3,32.2736,32.3,37600.0
2007-03-26 14:20:00,48.99,49.05,48.98,49.03,72000.0,32.2934,32.3329,32.2868,32.3197,72000.0
2007-03-26 14:30:00,49.03,49.06,49.01,49.04,43800.0,32.3197,32.3395,32.3066,32.3263,43800.0
2007-03-26 14:40:00,49.04,49.07,49.03,49.06,32400.0,32.3263,32.3461,32.3197,32.3395,32400.0
2007-03-26 14:50:00,49.07,49.07,49.04,49.06,72000.0,32.3461,32.3461,32.3263,32.3395,72000.0
2007-03-26 15:00:00,49.07,49.09,49.01,49.02,63900.0,32.3461,32.3593,32.3066,32.3132,63900.0
2007-03-26 15:10:00,49.02,49.04,49.02,49.04,42900.0,32.3132,32.3263,32.3132,32.3263,42900.0
2007-03-26 15:20:00,49.03,49.06,49.01,49.05,53800.0,32.3197,32.3395,32.3066,32.3329,53800.0
2007-03-26 15:30:00,49.06,49.07,49.03,49.03,66500.0,32.3395,32.3461,32.3197,32.3197,66500.0
2007-03-26 15:40:00,49.03,49.14,49.03,49.14,82500.0,32.3197,32.3923,32.3197,32.3923,82500.0
2007-03-26 15:50:00,49.13,49.21,49.11,49.18,142100.0,32.3857,32.4384,32.3725,32.4186,142100.0
2007-03-27 09:30:00,49.0,49.07,48.92,48.94,55400.0,32.3,32.3461,32.2472,32.2604,55400.0
2007-03-27 09:40:00,48.94,49.1,48.91,49.1,80100.0,32.2604,32.3659,32.2406,32.3659,80100.0
2007-03-27 09:50:00,49.09,49.1,49.02,49.08,59800.0,32.3593,32.3659,32.3132,32.3527,59800.0
2007-03-27 10:00:00,49.08,49.13,48.95,48.97,147000.0,32.3527,32.3857,32.267,32.2802,147000.0
2007-03-27 10:10:00,48.95,49.0,48.9,48.93,37100.0,32.267,32.3,32.234,32.2538,37100.0
2007-03-27 10:20:00,48.94,48.96,48.92,48.94,39500.0,32.2604,32.2736,32.2472,32.2604,39500.0
2007-03-27 10:30:00,48.94,48.95,48.88,48.91,103400.0,32.2604,32.267,32.2209,32.2406,103400.0
2007-03-27 10:40:00,48.91,48.91,48.83,48.83,35100.0,32.2406,32.2406,32.1879,32.1879,35100.0
2007-03-27 10:50:00,48.83,48.88,48.81,48.87,81300.0,32.1879,32.2209,32.1747,32.2143,81300.0
2007-03-27 11:00:00,48.87,48.88,48.78,48.78,45100.0,32.2143,32.2209,32.1549,32.1549,45100.0
2007-03-27 11:10:00,48.78,48.81,48.77,48.79,30200.0,32.1549,32.1747,32.1484,32.1615,30200.0
2007-03-27 11:20:00,48.79,48.79,48.75,48.76,56500.0,32.1615,32.1615,32.1352,32.1418,56500.0
2007-03-27 11:30:00,48.76,48.92,48.74,48.9,42100.0,32.1418,32.2472,32.1286,32.234,42100.0
2007-03-27 11:40:00,48.91,48.95,48.84,48.94,37800.0,32.2406,32.267,32.1945,32.2604,37800.0
2007-03-27 11:50:00,48.95,48.98,48.92,48.92,28900.0,32.267,32.2868,32.2472,32.2472,28900.0
2007-03-27 12:00:00,48.92,49.0,48.85,48.95,95300.0,32.2472,32.3,32.2011,32.267,95300.0
2007-03-27 12:10:00,48.96,49.0,48.93,48.95,85400.0,32.2736,32.3,32.2538,32.267,85400.0
2007-03-27 12:20:00,48.95,48.99,48.89,48.9,153700.0,32.267,32.2934,32.2275,32.234,153700.0
2007-03-27 12:30:00,48.9,48.96,48.9,48.91,111800.0,32.234,32.2736,32.234,32.2406,111800.0
2007-03-27 12:40:00,48.91,48.91,48.88,48.89,17800.0,32.2406,32.2406,32.2209,32.2275,17800.0
2007-03-27 12:50:00,48.89,48.9,48.86,48.9,22200.0,32.2275,32.234,32.2077,32.234,22200.0
2007-03-27 13:00:00,48.9,48.92,48.89,48.92,55900.0,32.234,32.2472,32.2275,32.2472,55900.0
2007-03-27 13:10:00,48.92,49.04,48.91,49.03,162500.0,32.2472,32.3263,32.2406,32.3197,162500.0
2007-03-27 13:20:00,49.04,49.04,49.01,49.01,23500.0,32.3263,32.3263,32.3066,32.3066,23500.0
2007-03-27 13:30:00,49.02,49.02,48.96,48.99,21200.0,32.3132,32.3132,32.2736,32.2934,21200.0
2007-03-27 13:40:00,48.99,49.01,48.97,48.98,59200.0,32.2934,32.3066,32.2802,32.2868,59200.0
2007-03-27 13:50:00,48.98,48.98,48.89,48.91,46900.0,32.2868,32.2868,32.2275,32.2406,46900.0
2007-03-27 14:00:00,48.91,48.92,48.86,48.86,29500.0,32.2406,32.2472,32.2077,32.2077,29500.0
2007-03-27 14:10:00,48.87,48.94,48.87,48.88,83100.0,32.2143,32.2604,32.2143,32.2209,83100.0
2007-03-27 14:20:00,48.88,48.91,48.85,48.91,26600.0,32.2209,32.2406,32.2011,32.2406,26600.0
2007-03-27 14:30:00,48.91,48.92,48.89,48.9,23300.0,32.2406,32.2472,32.2275,32.234,23300.0
2007-03-27 14:40:00,48.9,48.93,48.89,48.91,50300.0,32.234,32.2538,32.2275,32.2406,50300.0
2007-03-27 14:50:00,48.9,48.94,48.9,48.91,124100.0,32.234,32.2604,32.234,32.2406,124100.0
2007-03-27 15:00:00,48.91,48.98,48.88,48.98,47800.0,32.2406,32.2868,32.2209,32.2868,47800.0
2007-03-27 15:10:00,48.97,48.98,48.9,48.91,35500.0,32.2802,32.2868,32.234,32.2406,35500.0
2007-03-27 15:20:00,48.92,48.95,48.9,48.9,68300.0,32.2472,32.267,32.234,32.234,68300.0
2007-03-27 15:30:00,48.9,48.91,48.89,48.89,58500.0,32.234,32.2406,32.2275,32.2275,58500.0
2007-03-27 15:40:00,48.89,48.9,48.88,48.88,62700.0,32.2275,32.234,32.2209,32.2209,62700.0
2007-03-27 15:50:00,48.88,48.91,48.83,48.9,92700.0,32.2209,32.2406,32.1879,32.234,92700.0
2007-03-28 09:30:00,48.45,48.77,48.4,48.66,78100.0,32.174,32.3865,32.1408,32.3134,78100.0
2007-03-28 09:40:00,48.68,48.94,48.64,48.87,36100.0,32.3267,32.4994,32.3002,32.4529,36100.0
2007-03-28 09:50:00,48.86,48.86,48.74,48.8,59200.0,32.4463,32.4463,32.3666,32.4064,59200.0
2007-03-28 10:00:00,48.8,48.91,48.74,48.91,33300.0,32.4064,32.4795,32.3666,32.4795,33300.0
2007-03-28 10:10:00,48.91,48.95,48.84,48.92,25000.0,32.4795,32.506,32.433,32.4861,25000.0
2007-03-28 10:20:00,48.92,48.93,48.82,48.87,34900.0,32.4861,32.4927,32.4197,32.4529,34900.0
2007-03-28 10:30:00,48.87,48.92,48.63,48.67,101500.0,32.4529,32.4861,32.2935,32.3201,101500.0
2007-03-28 10:40:00,48.67,48.72,48.5,48.55,49400.0,32.3201,32.3533,32.2072,32.2404,49400.0
2007-03-28 10:50:00,48.55,48.63,48.5,48.56,38700.0,32.2404,32.2935,32.2072,32.247,38700.0
2007-03-28 11:00:00,48.56,48.71,48.54,48.68,25600.0,32.247,32.3466,32.2338,32.3267,25600.0
2007-03-28 11:10:00,48.68,48.76,48.64,48.7,28900.0,32.3267,32.3798,32.3002,32.34,28900.0
2007-03-28 11:20:00,48.7,48.72,48.62,48.66,43400.0,32.34,32.3533,32.2869,32.3134,43400.0
2007-03-28 11:30:00,48.67,48.67,48.56,48.58,29700.0,32.3201,32.3201,32.247,32.2603,29700.0
2007-03-28 11:40:00,48.6,48.6,48.55,48.56,22200.0,32.2736,32.2736,32.2404,32.247,22200.0
2007-03-28 11:50:00,48.56,48.6,48.5,48.6,27300.0,32.247,32.2736,32.2072,32.2736,27300.0
2007-03-28 12:00:00,48.61,48.81,48.6,48.79,65000.0,32.2802,32.4131,32.2736,32.3998,65000.0
2007-03-28 12:10:00,48.78,48.85,48.71,48.85,44800.0,32.3931,32.4396,32.3466,32.4396,44800.0
2007-03-28 12:20:00,48.86,48.9,48.79,48.85,42300.0,32.4463,32.4728,32.3998,32.4396,42300.0
2007-03-28 12:30:00,48.83,48.89,48.81,48.88,22600.0,32.4263,32.4662,32.4131,32.4595,22600.0
2007-03-28 12:40:00,48.89,48.9,48.81,48.83,25600.0,32.4662,32.4728,32.4131,32.4263,25600.0
2007-03-28 12:50:00,48.82,48.82,48.75,48.8,31700.0,32.4197,32.4197,32.3732,32.4064,31700.0
2007-03-28 13:00:00,48.8,48.86,48.76,48.83,30400.0,32.4064,32.4463,32.3798,32.4263,30400.0
2007-03-28 13:10:00,48.83,48.85,48.77,48.8,30400.0,32.4263,32.4396,32.3865,32.4064,30400.0
2007-03-28 13:20:00,48.81,48.81,48.74,48.74,69500.0,32.4131,32.4131,32.3666,32.3666,69500.0
2007-03-28 13:30:00,48.74,48.81,48.72,48.8,31300.0,32.3666,32.4131,32.3533,32.4064,31300.0
2007-03-28 13:40:00,48.79,48.81,48.74,48.8,22600.0,32.3998,32.4131,32.3666,32.4064,22600.0
2007-03-28 13:50:00,48.8,48.85,48.7,48.85,107500.0,32.4064,32.4396,32.34,32.4396,107500.0
2007-03-28 14:00:00,48.86,48.87,48.75,48.81,58300.0,32.4463,32.4529,32.3732,32.4131,58300.0
2007-03-28 14:10:00,48.8,48.81,48.7,48.74,70300.0,32.4064,32.4131,32.34,32.3666,70300.0
2007-03-28 14:20:00,48.74,48.74,48.64,48.66,33400.0,32.3666,32.3666,32.3002,32.3134,33400.0
2007-03-28 14:30:00,48.64,48.68,48.62,48.63,24600.0,32.3002,32.3267,32.2869,32.2935,24600.0
2007-03-28 14:40:00,48.64,48.66,48.59,48.64,25700.0,32.3002,32.3134,32.267,32.3002,25700.0
2007-03-28 14:50:00,48.63,48.65,48.58,48.65,31100.0,32.2935,32.3068,32.2603,32.3068,31100.0
2007-03-28 15:00:00,48.65,48.67,48.62,48.63,24700.0,32.3068,32.3201,32.2869,32.2935,24700.0
2007-03-28 15:10:00,48.63,48.65,48.61,48.65,25700.0,32.2935,32.3068,32.2802,32.3068,25700.0
2007-03-28 15:20:00,48.65,48.76,48.62,48.76,47000.0,32.3068,32.3798,32.2869,32.3798,47000.0
2007-03-28 15:30:00,48.76,48.76,48.64,48.69,55200.0,32.3798,32.3798,32.3002,32.3334,55200.0
2007-03-28 15:40:00,48.68,48.69,48.59,48.61,38600.0,32.3267,32.3334,32.267,32.2802,38600.0
2007-03-28 15:50:00,48.6,48.64,48.55,48.57,58500.0,32.2736,32.3002,32.2404,32.2537,58500.0
2007-03-29 09:30:00,48.85,48.92,48.61,48.67,40200.0,32.4396,32.4861,32.2802,32.3201,40200.0
2007-03-29 09:40:00,48.67,48.81,48.61,48.63,27800.0,32.3201,32.4131,32.2802,32.2935,27800.0
2007-03-29 09:50:00,48.65,48.84,48.63,48.7,32600.0,32.3068,32.433,32.2935,32.34,32600.0
2007-03-29 10:00:00,48.7,48.77,48.65,48.76,22300.0,32.34,32.3865,32.3068,32.3798,22300.0
2007-03-29 10:10:00,48.76,48.8,48.76,48.8,11000.0,32.3798,32.4064,32.3798,32.4064,11000.0
2007-03-29 10:20:00,48.8,48.86,48.8,48.83,26900.0,32.4064,32.4463,32.4064,32.4263,26900.0
2007-03-29 10:30:00,48.82,48.86,48.78,48.81,43100.0,32.4197,32.4463,32.3931,32.4131,43100.0
2007-03-29 10:40:00,48.81,48.82,48.7,48.75,50200.0,32.4131,32.4197,32.34,32.3732,50200.0
2007-03-29 10:50:00,48.76,48.79,48.69,48.69,32600.0,32.3798,32.3998,32.3334,32.3334,32600.0
2007-03-29 11:00:00,48.69,48.76,48.69,48.71,27100.0,32.3334,32.3798,32.3334,32.3466,27100.0
2007-03-29 11:10:00,48.71,48.75,48.66,48.73,42900.0,32.3466,32.3732,32.3134,32.3599,42900.0
2007-03-29 11:20:00,48.72,48.75,48.63,48.63,39100.0,32.3533,32.3732,32.2935,32.2935,39100.0
2007-03-29 11:30:00,48.63,48.68,48.61,48.62,42500.0,32.2935,32.3267,32.2802,32.2869,42500.0
2007-03-29 11:40:00,48.61,48.65,48.52,48.53,48200.0,32.2802,32.3068,32.2205,32.2271,48200.0
2007-03-29 11:50:00,48.52,48.52,48.29,48.29,45800.0,32.2205,32.2205,32.0677,32.0677,45800.0
2007-03-29 12:00:00,48.3,48.43,48.29,48.35,138600.0,32.0744,32.1607,32.0677,32.1076,138600.0
2007-03-29 12:10:00,48.36,48.39,48.34,48.39,25700.0,32.1142,32.1341,32.1009,32.1341,25700.0
2007-03-29 12:20:00,48.38,48.39,48.3,48.3,32500.0,32.1275,32.1341,32.0744,32.0744,32500.0
2007-03-29 12:30:00,48.32,48.37,48.31,48.35,38100.0,32.0877,32.1209,32.081,32.1076,38100.0
2007-03-29 12:40:00,48.34,48.39,48.34,48.38,37000.0,32.1009,32.1341,32.1009,32.1275,37000.0
2007-03-29 12:50:00,48.38,48.41,48.35,48.4,34500.0,32.1275,32.1474,32.1076,32.1408,34500.0
2007-03-29 13:00:00,48.4,48.42,48.34,48.41,26300.0,32.1408,32.1541,32.1009,32.1474,26300.0
2007-03-29 13:10:00,48.41,48.46,48.29,48.35,43200.0,32.1474,32.1806,32.0677,32.1076,43200.0
2007-03-29 13:20:00,48.35,48.39,48.28,48.37,24200.0,32.1076,32.1341,32.0611,32.1209,24200.0
2007-03-29 13:30:00,48.39,48.42,48.36,48.41,12800.0,32.1341,32.1541,32.1142,32.1474,12800.0
2007-03-29 13:40:00,48.4,48.44,48.37,48.39,36000.0,32.1408,32.1673,32.1209,32.1341,36000.0
2007-03-29 13:50:00,48.38,48.39,48.32,48.34,29700.0,32.1275,32.1341,32.0877,32.1009,29700.0
2007-03-29 14:00:00,48.36,48.44,48.33,48.44,29200.0,32.1142,32.1673,32.0943,32.1673,29200.0
2007-03-29 14:10:00,48.44,48.45,48.34,48.37,22300.0,32.1673,32.174,32.1009,32.1209,22300.0
2007-03-29 14:20:00,48.38,48.4,48.32,48.4,42700.0,32.1275,32.1408,32.0877,32.1408,42700.0
2007-03-29 14:30:00,48.38,48.46,48.32,48.45,26000.0,32.1275,32.1806,32.0877,32.174,26000.0
2007-03-29 14:40:00,48.45,48.52,48.43,48.48,26300.0,32.174,32.2205,32.1607,32.1939,26300.0
2007-03-29 14:50:00,48.49,48.56,48.49,48.51,24900.0,32.2006,32.247,32.2006,32.2138,24900.0
2007-03-29 15:00:00,48.51,48.57,48.51,48.55,32900.0,32.2138,32.2537,32.2138,32.2404,32900.0
2007-03-29 15:10:00,48.54,48.62,48.52,48.57,28800.0,32.2338,32.2869,32.2205,32.2537,28800.0
2007-03-29 15:20:00,48.56,48.64,48.56,48.62,30200.0,32.247,32.3002,32.247,32.2869,30200.0
2007-03-29 15:30:00,48.62,48.64,48.57,48.6,34300.0,32.2869,32.3002,32.2537,32.2736,34300.0
2007-03-29 15:40:00,48.6,48.7,48.6,48.66,45000.0,32.2736,32.34,32.2736,32.3134,45000.0
2007-03-29 15:50:00,48.67,48.67,48.58,48.58,64600.0,32.3201,32.3201,32.2603,32.2603,64600.0
2007-03-30 09:30:00,48.68,48.68,48.57,48.59,18700.0,32.3267,32.3267,32.2537,32.267,18700.0
2007-03-30 09:40:00,48.61,48.76,48.57,48.69,29100.0,32.2802,32.3798,32.2537,32.3334,29100.0
2007-03-30 09:50:00,48.69,48.75,48.62,48.63,50900.0,32.3334,32.3732,32.2869,32.2935,50900.0
2007-03-30 10:00:00,48.64,48.7,48.59,48.61,34200.0,32.3002,32.34,32.267,32.2802,34200.0
2007-03-30 10:10:00,48.62,48.62,48.57,48.58,15200.0,32.2869,32.2869,32.2537,32.2603,15200.0
2007-03-30 10:20:00,48.56,48.56,48.45,48.45,21300.0,32.247,32.247,32.174,32.174,21300.0
2007-03-30 10:30:00,48.45,48.46,48.37,48.37,20300.0,32.174,32.1806,32.1209,32.1209,20300.0
2007-03-30 10:40:00,48.37,48.39,48.34,48.37,19800.0,32.1209,32.1341,32.1009,32.1209,19800.0
2007-03-30 10:50:00,48.35,48.37,48.31,48.31,19500.0,32.1076,32.1209,32.081,32.081,19500.0
2007-03-30 11:00:00,48.31,48.38,48.3,48.32,22700.0,32.081,32.1275,32.0744,32.0877,22700.0
2007-03-30 11:10:00,48.33,48.35,48.17,48.18,41000.0,32.0943,32.1076,31.9881,31.9947,41000.0
2007-03-30 11:20:00,48.19,48.21,48.05,48.06,50800.0,32.0013,32.0146,31.9084,31.915,50800.0
2007-03-30 11:30:00,48.05,48.07,47.97,48.01,45500.0,31.9084,31.9216,31.8552,31.8818,45500.0
2007-03-30 11:40:00,48.02,48.11,47.87,47.92,186500.0,31.8884,31.9482,31.7888,31.822,186500.0
2007-03-30 11:50:00,47.91,48.04,47.83,48.02,93000.0,31.8154,31.9017,31.7623,31.8884,93000.0
2007-03-30 12:00:00,47.98,47.98,47.82,47.84,43600.0,31.8619,31.8619,31.7556,31.7689,43600.0
2007-03-30 12:10:00,47.84,47.87,47.77,47.82,14300.0,31.7689,31.7888,31.7224,31.7556,14300.0
2007-03-30 12:20:00,47.81,47.88,47.79,47.83,8200.0,31.749,31.7955,31.7357,31.7623,8200.0
2007-03-30 12:30:00,47.83,47.98,47.83,47.98,7500.0,31.7623,31.8619,31.7623,31.8619,7500.0
2007-03-30 12:40:00,47.98,48.19,47.98,48.17,36000.0,31.8619,32.0013,31.8619,31.9881,36000.0
2007-03-30 12:50:00,48.17,48.18,48.1,48.15,18000.0,31.9881,31.9947,31.9416,31.9748,18000.0
2007-03-30 13:00:00,48.16,48.26,48.13,48.24,25100.0,31.9814,32.0478,31.9615,32.0345,25100.0
2007-03-30 13:10:00,48.23,48.26,48.2,48.22,15200.0,32.0279,32.0478,32.008,32.0213,15200.0
2007-03-30 13:20:00,48.23,48.23,48.16,48.2,21800.0,32.0279,32.0279,31.9814,32.008,21800.0
2007-03-30 13:30:00,48.2,48.29,48.18,48.28,28400.0,32.008,32.0677,31.9947,32.0611,28400.0
2007-03-30 13:40:00,48.29,48.33,48.19,48.26,24300.0,32.0677,32.0943,32.0013,32.0478,24300.0
2007-03-30 13:50:00,48.26,48.32,48.23,48.3,9900.0,32.0478,32.0877,32.0279,32.0744,9900.0
2007-03-30 14:00:00,48.31,48.35,48.3,48.34,10500.0,32.081,32.1076,32.0744,32.1009,10500.0
2007-03-30 14:10:00,48.34,48.36,48.33,48.33,8400.0,32.1009,32.1142,32.0943,32.0943,8400.0
2007-03-30 14:20:00,48.33,48.36,48.31,48.33,20900.0,32.0943,32.1142,32.081,32.0943,20900.0
2007-03-30 14:30:00,48.34,48.35,48.31,48.32,25100.0,32.1009,32.1076,32.081,32.0877,25100.0
2007-03-30 14:40:00,48.34,48.34,48.26,48.26,22200.0,32.1009,32.1009,32.0478,32.0478,22200.0
2007-03-30 14:50:00,48.26,48.28,48.2,48.23,35700.0,32.0478,32.0611,32.008,32.0279,35700.0
2007-03-30 15:00:00,48.23,48.24,48.22,48.23,25200.0,32.0279,32.0345,32.0213,32.0279,25200.0
2007-03-30 15:10:00,48.24,48.28,48.22,48.28,57200.0,32.0345,32.0611,32.0213,32.0611,57200.0
2007-03-30 15:20:00,48.28,48.29,48.25,48.26,38900.0,32.0611,32.0677,32.0412,32.0478,38900.0
2007-03-30 15:30:00,48.26,48.27,48.22,48.22,52300.0,32.0478,32.0545,32.0213,32.0213,52300.0
2007-03-30 15:40:00,48.23,48.32,48.22,48.32,90200.0,32.0279,32.0877,32.0213,32.0877,90200.0
2007-03-30 15:50:00,48.3,48.35,48.25,48.29,144700.0,32.0744,32.1076,32.0412,32.0677,144700.0
2007-04-02 09:30:00,48.9,48.93,48.63,48.76,223900.0,32.4728,32.4927,32.2935,32.3798,223900.0
2007-04-02 09:40:00,48.75,48.89,48.68,48.82,97300.0,32.3732,32.4662,32.3267,32.4197,97300.0
2007-04-02 09:50:00,48.79,48.82,48.7,48.75,74200.0,32.3998,32.4197,32.34,32.3732,74200.0
2007-04-02 10:00:00,48.76,48.78,48.51,48.65,60900.0,32.3798,32.3931,32.2138,32.3068,60900.0
2007-04-02 10:10:00,48.66,48.7,48.57,48.69,47500.0,32.3134,32.34,32.2537,32.3334,47500.0
2007-04-02 10:20:00,48.69,48.76,48.63,48.76,31600.0,32.3334,32.3798,32.2935,32.3798,31600.0
2007-04-02 10:30:00,48.75,48.89,48.75,48.89,39700.0,32.3732,32.4662,32.3732,32.4662,39700.0
2007-04-02 10:40:00,48.89,48.95,48.83,48.85,68700.0,32.4662,32.506,32.4263,32.4396,68700.0
2007-04-02 10:50:00,48.85,49.1,48.85,49.06,80700.0,32.4396,32.6056,32.4396,32.5791,80700.0
2007-04-02 11:00:00,49.06,49.24,49.04,49.2,58600.0,32.5791,32.6986,32.5658,32.672,58600.0
2007-04-02 11:10:00,49.2,49.24,49.14,49.14,84900.0,32.672,32.6986,32.6322,32.6322,84900.0
2007-04-02 11:20:00,49.14,49.14,49.01,49.02,56100.0,32.6322,32.6322,32.5459,32.5525,56100.0
2007-04-02 11:30:00,49.03,49.12,48.98,49.11,48800.0,32.5591,32.6189,32.5259,32.6123,48800.0
2007-04-02 11:40:00,49.12,49.14,49.09,49.14,47400.0,32.6189,32.6322,32.599,32.6322,47400.0
2007-04-02 11:50:00,49.13,49.14,49.06,49.07,35700.0,32.6256,32.6322,32.5791,32.5857,35700.0
2007-04-02 12:00:00,49.06,49.19,49.04,49.19,47000.0,32.5791,32.6654,32.5658,32.6654,47000.0
2007-04-02 12:10:00,49.19,49.25,49.14,49.2,50400.0,32.6654,32.7052,32.6322,32.672,50400.0
2007-04-02 12:20:00,49.2,49.27,49.2,49.26,34500.0,32.672,32.7185,32.672,32.7119,34500.0
2007-04-02 12:30:00,49.27,49.3,49.24,49.25,29100.0,32.7185,32.7384,32.6986,32.7052,29100.0
2007-04-02 12:40:00,49.25,49.28,49.22,49.28,28800.0,32.7052,32.7252,32.6853,32.7252,28800.0
2007-04-02 12:50:00,49.28,49.3,49.25,49.29,28900.0,32.7252,32.7384,32.7052,32.7318,28900.0
2007-04-02 13:00:00,49.28,49.3,49.25,49.25,11600.0,32.7252,32.7384,32.7052,32.7052,11600.0
2007-04-02 13:10:00,49.25,49.25,49.21,49.23,17000.0,32.7052,32.7052,32.6787,32.692,17000.0
2007-04-02 13:20:00,49.23,49.25,49.22,49.25,13900.0,32.692,32.7052,32.6853,32.7052,13900.0
2007-04-02 13:30:00,49.24,49.26,49.24,49.25,14700.0,32.6986,32.7119,32.6986,32.7052,14700.0
2007-04-02 13:40:00,49.25,49.28,49.25,49.27,17000.0,32.7052,32.7252,32.7052,32.7185,17000.0
2007-04-02 13:50:00,49.27,49.28,49.16,49.16,17100.0,32.7185,32.7252,32.6455,32.6455,17100.0
2007-04-02 14:00:00,49.16,49.16,49.1,49.12,35500.0,32.6455,32.6455,32.6056,32.6189,35500.0
2007-04-02 14:10:00,49.13,49.26,49.12,49.25,32400.0,32.6256,32.7119,32.6189,32.7052,32400.0
2007-04-02 14:20:00,49.26,49.27,49.19,49.21,35400.0,32.7119,32.7185,32.6654,32.6787,35400.0
2007-04-02 14:30:00,49.22,49.23,49.19,49.21,20200.0,32.6853,32.692,32.6654,32.6787,20200.0
2007-04-02 14:40:00,49.19,49.23,49.16,49.17,27700.0,32.6654,32.692,32.6455,32.6521,27700.0
2007-04-02 14:50:00,49.17,49.22,49.17,49.22,32000.0,32.6521,32.6853,32.6521,32.6853,32000.0
2007-04-02 15:00:00,49.22,49.26,49.19,49.19,48200.0,32.6853,32.7119,32.6654,32.6654,48200.0
2007-04-02 15:10:00,49.18,49.3,49.18,49.29,35700.0,32.6588,32.7384,32.6588,32.7318,35700.0
2007-04-02 15:20:00,49.28,49.39,49.27,49.33,69500.0,32.7252,32.7982,32.7185,32.7584,69500.0
2007-04-02 15:30:00,49.33,49.49,49.3,49.44,147100.0,32.7584,32.8646,32.7384,32.8314,147100.0
2007-04-02 15:40:00,49.45,49.49,49.38,49.41,82100.0,32.8381,32.8646,32.7916,32.8115,82100.0
2007-04-02 15:50:00,49.41,49.45,49.36,49.39,65200.0,32.8115,32.8381,32.7783,32.7982,65200.0
2007-04-03 09:30:00,49.44,49.49,49.2,49.27,62300.0,32.8314,32.8646,32.672,32.7185,62300.0
2007-04-03 09:40:00,49.33,49.35,49.16,49.25,38500.0,32.7584,32.7716,32.6455,32.7052,38500.0
2007-04-03 09:50:00,49.23,49.43,49.23,49.28,62400.0,32.692,32.8248,32.692,32.7252,62400.0
2007-04-03 10:00:00,49.3,49.49,49.3,49.41,45500.0,32.7384,32.8646,32.7384,32.8115,45500.0
2007-04-03 10:10:00,49.42,49.44,49.29,49.3,27700.0,32.8181,32.8314,32.7318,32.7384,27700.0
2007-04-03 10:20:00,49.3,49.42,49.27,49.28,35600.0,32.7384,32.8181,32.7185,32.7252,35600.0
2007-04-03 10:30:00,49.29,49.41,49.27,49.38,46600.0,32.7318,32.8115,32.7185,32.7916,46600.0
2007-04-03 10:40:00,49.38,49.4,49.31,49.34,34200.0,32.7916,32.8049,32.7451,32.765,34200.0
2007-04-03 10:50:00,49.35,49.36,49.28,49.33,28300.0,32.7716,32.7783,32.7252,32.7584,28300.0
2007-04-03 11:00:00,49.35,49.36,49.31,49.33,26200.0,32.7716,32.7783,32.7451,32.7584,26200.0
2007-04-03 11:10:00,49.34,49.36,49.33,49.34,13400.0,32.765,32.7783,32.7584,32.765,13400.0
2007-04-03 11:20:00,49.35,49.42,49.34,49.36,20300.0,32.7716,32.8181,32.765,32.7783,20300.0
2007-04-03 11:30:00,49.38,49.46,49.37,49.46,31800.0,32.7916,32.8447,32.7849,32.8447,31800.0
2007-04-03 11:40:00,49.46,49.46,49.41,49.44,36900.0,32.8447,32.8447,32.8115,32.8314,36900.0
2007-04-03 11:50:00,49.45,49.51,49.44,49.51,32300.0,32.8381,32.8779,32.8314,32.8779,32300.0
2007-04-03 12:00:00,49.52,49.52,49.43,49.44,27700.0,32.8845,32.8845,32.8248,32.8314,27700.0
2007-04-03 12:10:00,49.45,49.49,49.43,49.48,26900.0,32.8381,32.8646,32.8248,32.858,26900.0
2007-04-03 12:20:00,49.49,49.53,49.45,49.51,29000.0,32.8646,32.8912,32.8381,32.8779,29000.0
2007-04-03 12:30:00,49.51,49.53,49.5,49.51,17200.0,32.8779,32.8912,32.8713,32.8779,17200.0
2007-04-03 12:40:00,49.52,49.53,49.51,49.52,16200.0,32.8845,32.8912,32.8779,32.8845,16200.0
2007-04-03 12:50:00,49.52,49.52,49.45,49.5,27700.0,32.8845,32.8845,32.8381,32.8713,27700.0
2007-04-03 13:00:00,49.51,49.57,49.47,49.53,31200.0,32.8779,32.9177,32.8513,32.8912,31200.0
2007-04-03 13:10:00,49.54,49.59,49.51,49.54,20900.0,32.8978,32.931,32.8779,32.8978,20900.0
2007-04-03 13:20:00,49.56,49.6,49.52,49.59,22700.0,32.9111,32.9377,32.8845,32.931,22700.0
2007-04-03 13:30:00,49.6,49.62,49.54,49.55,33300.0,32.9377,32.9509,32.8978,32.9045,33300.0
2007-04-03 13:40:00,49.56,49.65,49.53,49.62,35600.0,32.9111,32.9709,32.8912,32.9509,35600.0
2007-04-03 13:50:00,49.62,49.66,49.58,49.63,22200.0,32.9509,32.9775,32.9244,32.9576,22200.0
2007-04-03 14:00:00,49.64,49.69,49.63,49.69,34100.0,32.9642,32.9974,32.9576,32.9974,34100.0
2007-04-03 14:10:00,49.69,49.75,49.63,49.71,89300.0,32.9974,33.0373,32.9576,33.0107,89300.0
2007-04-03 14:20:00,49.73,49.73,49.62,49.65,45000.0,33.024,33.024,32.9509,32.9709,45000.0
2007-04-03 14:30:00,49.65,49.67,49.61,49.64,23500.0,32.9709,32.9841,32.9443,32.9642,23500.0
2007-04-03 14:40:00,49.63,49.68,49.63,49.64,25200.0,32.9576,32.9908,32.9576,32.9642,25200.0
2007-04-03 14:50:00,49.65,49.69,49.62,49.66,47100.0,32.9709,32.9974,32.9509,32.9775,47100.0
2007-04-03 15:00:00,49.66,49.7,49.65,49.67,60300.0,32.9775,33.0041,32.9709,32.9841,60300.0
2007-04-03 15:10:00,49.67,49.68,49.63,49.66,32600.0,32.9841,32.9908,32.9576,32.9775,32600.0
2007-04-03 15:20:00,49.66,49.69,49.63,49.66,29100.0,32.9775,32.9974,32.9576,32.9775,29100.0
2007-04-03 15:30:00,49.66,49.73,49.65,49.73,63400.0,32.9775,33.024,32.9709,33.024,63400.0
2007-04-03 15:40:00,49.73,49.83,49.63,49.69,144500.0,33.024,33.0904,32.9576,32.9974,144500.0
2007-04-03 15:50:00,49.69,49.72,49.62,49.69,69500.0,32.9974,33.0174,32.9509,32.9974,69500.0
2007-04-04 09:30:00,49.52,49.79,49.45,49.6,47900.0,32.8845,33.0638,32.8381,32.9377,47900.0
2007-04-04 09:40:00,49.59,49.65,49.5,49.6,18800.0,32.931,32.9709,32.8713,32.9377,18800.0
2007-04-04 09:50:00,49.6,49.6,49.5,49.52,13300.0,32.9377,32.9377,32.8713,32.8845,13300.0
2007-04-04 10:00:00,49.5,49.72,49.42,49.67,54800.0,32.8713,33.0174,32.8181,32.9841,54800.0
2007-04-04 10:10:00,49.68,49.73,49.64,49.64,22300.0,32.9908,33.024,32.9642,32.9642,22300.0
2007-04-04 10:20:00,49.65,49.74,49.63,49.63,17700.0,32.9709,33.0306,32.9576,32.9576,17700.0
2007-04-04 10:30:00,49.63,49.79,49.54,49.77,31900.0,32.9576,33.0638,32.8978,33.0506,31900.0
2007-04-04 10:40:00,49.76,49.77,49.61,49.62,17300.0,33.0439,33.0506,32.9443,32.9509,17300.0
2007-04-04 10:50:00,49.62,49.73,49.58,49.66,50600.0,32.9509,33.024,32.9244,32.9775,50600.0
2007-04-04 11:00:00,49.66,49.73,49.66,49.69,21200.0,32.9775,33.024,32.9775,32.9974,21200.0
2007-04-04 11:10:00,49.7,49.74,49.7,49.72,14600.0,33.0041,33.0306,33.0041,33.0174,14600.0
2007-04-04 11:20:00,49.72,49.72,49.59,49.6,25500.0,33.0174,33.0174,32.931,32.9377,25500.0
2007-04-04 11:30:00,49.6,49.64,49.57,49.6,40100.0,32.9377,32.9642,32.9177,32.9377,40100.0
2007-04-04 11:40:00,49.59,49.6,49.56,49.58,16000.0,32.931,32.9377,32.9111,32.9244,16000.0
2007-04-04 11:50:00,49.56,49.57,49.51,49.56,14200.0,32.9111,32.9177,32.8779,32.9111,14200.0
2007-04-04 12:00:00,49.55,49.59,49.53,49.54,16600.0,32.9045,32.931,32.8912,32.8978,16600.0
2007-04-04 12:10:00,49.54,49.58,49.53,49.55,16700.0,32.8978,32.9244,32.8912,32.9045,16700.0
2007-04-04 12:20:00,49.56,49.61,49.56,49.58,58800.0,32.9111,32.9443,32.9111,32.9244,58800.0
2007-04-04 12:30:00,49.56,49.57,49.49,49.49,28500.0,32.9111,32.9177,32.8646,32.8646,28500.0
2007-04-04 12:40:00,49.51,49.55,49.5,49.54,15600.0,32.8779,32.9045,32.8713,32.8978,15600.0
2007-04-04 12:50:00,49.54,49.54,49.45,49.45,18900.0,32.8978,32.8978,32.8381,32.8381,18900.0
2007-04-04 13:00:00,49.45,49.46,49.36,49.37,33900.0,32.8381,32.8447,32.7783,32.7849,33900.0
2007-04-04 13:10:00,49.36,49.39,49.31,49.34,24600.0,32.7783,32.7982,32.7451,32.765,24600.0
2007-04-04 13:20:00,49.33,49.35,49.3,49.33,13600.0,32.7584,32.7716,32.7384,32.7584,13600.0
2007-04-04 13:30:00,49.34,49.38,49.32,49.32,15100.0,32.765,32.7916,32.7517,32.7517,15100.0
2007-04-04 13:40:00,49.31,49.33,49.28,49.31,27900.0,32.7451,32.7584,32.7252,32.7451,27900.0
2007-04-04 13:50:00,49.31,49.32,49.28,49.31,15400.0,32.7451,32.7517,32.7252,32.7451,15400.0
2007-04-04 14:00:00,49.31,49.33,49.27,49.33,28700.0,32.7451,32.7584,32.7185,32.7584,28700.0
2007-04-04 14:10:00,49.33,49.37,49.32,49.37,14400.0,32.7584,32.7849,32.7517,32.7849,14400.0
2007-04-04 14:20:00,49.37,49.4,49.35,49.38,20900.0,32.7849,32.8049,32.7716,32.7916,20900.0
2007-04-04 14:30:00,49.39,49.4,49.36,49.36,33500.0,32.7982,32.8049,32.7783,32.7783,33500.0
2007-04-04 14:40:00,49.36,49.4,49.35,49.38,32600.0,32.7783,32.8049,32.7716,32.7916,32600.0
2007-04-04 14:50:00,49.4,49.41,49.38,49.38,22300.0,32.8049,32.8115,32.7916,32.7916,22300.0
2007-04-04 15:00:00,49.38,49.41,49.38,49.41,42600.0,32.7916,32.8115,32.7916,32.8115,42600.0
2007-04-04 15:10:00,49.4,49.42,49.37,49.4,48900.0,32.8049,32.8181,32.7849,32.8049,48900.0
2007-04-04 15:20:00,49.39,49.42,49.38,49.41,38900.0,32.7982,32.8181,32.7916,32.8115,38900.0
2007-04-04 15:30:00,49.4,49.4,49.31,49.34,41900.0,32.8049,32.8049,32.7451,32.765,41900.0
2007-04-04 15:40:00,49.33,49.36,49.29,49.29,54400.0,32.7584,32.7783,32.7318,32.7318,54400.0
2007-04-04 15:50:00,49.29,49.37,49.27,49.33,50600.0,32.7318,32.7849,32.7185,32.7584,50600.0
2007-04-05 09:30:00,49.25,49.27,49.11,49.23,24300.0,32.7052,32.7185,32.6123,32.692,24300.0
2007-04-05 09:40:00,49.24,49.27,49.16,49.22,15200.0,32.6986,32.7185,32.6455,32.6853,15200.0
2007-04-05 09:50:00,49.25,49.29,49.17,49.21,20500.0,32.7052,32.7318,32.6521,32.6787,20500.0
2007-04-05 10:00:00,49.23,49.31,49.15,49.29,50200.0,32.692,32.7451,32.6388,32.7318,50200.0
2007-04-05 10:10:00,49.29,49.3,49.2,49.21,52700.0,32.7318,32.7384,32.672,32.6787,52700.0
2007-04-05 10:20:00,49.2,49.27,49.2,49.24,18000.0,32.672,32.7185,32.672,32.6986,18000.0
2007-04-05 10:30:00,49.24,49.27,49.22,49.23,19200.0,32.6986,32.7185,32.6853,32.692,19200.0
2007-04-05 10:40:00,49.23,49.26,49.23,49.23,14800.0,32.692,32.7119,32.692,32.692,14800.0
2007-04-05 10:50:00,49.23,49.26,49.22,49.25,11800.0,32.692,32.7119,32.6853,32.7052,11800.0
2007-04-05 11:00:00,49.25,49.3,49.24,49.3,68700.0,32.7052,32.7384,32.6986,32.7384,68700.0
2007-04-05 11:10:00,49.3,49.34,49.26,49.33,28200.0,32.7384,32.765,32.7119,32.7584,28200.0
2007-04-05 11:20:00,49.34,49.37,49.32,49.36,19500.0,32.765,32.7849,32.7517,32.7783,19500.0
2007-04-05 11:30:00,49.36,49.4,49.35,49.37,16700.0,32.7783,32.8049,32.7716,32.7849,16700.0
2007-04-05 11:40:00,49.38,49.48,49.38,49.46,29200.0,32.7916,32.858,32.7916,32.8447,29200.0
2007-04-05 11:50:00,49.47,49.47,49.4,49.43,23800.0,32.8513,32.8513,32.8049,32.8248,23800.0
2007-04-05 12:00:00,49.44,49.45,49.42,49.43,28200.0,32.8314,32.8381,32.8181,32.8248,28200.0
2007-04-05 12:10:00,49.43,49.44,49.35,49.35,30800.0,32.8248,32.8314,32.7716,32.7716,30800.0
2007-04-05 12:20:00,49.36,49.36,49.33,49.33,23200.0,32.7783,32.7783,32.7584,32.7584,23200.0
2007-04-05 12:30:00,49.33,49.33,49.28,49.29,20000.0,32.7584,32.7584,32.7252,32.7318,20000.0
2007-04-05 12:40:00,49.29,49.3,49.26,49.26,23000.0,32.7318,32.7384,32.7119,32.7119,23000.0
2007-04-05 12:50:00,49.27,49.28,49.25,49.28,22900.0,32.7185,32.7252,32.7052,32.7252,22900.0
2007-04-05 13:00:00,49.28,49.31,49.28,49.3,22000.0,32.7252,32.7451,32.7252,32.7384,22000.0
2007-04-05 13:10:00,49.3,49.4,49.29,49.4,21100.0,32.7384,32.8049,32.7318,32.8049,21100.0
2007-04-05 13:20:00,49.39,49.46,49.39,49.44,40200.0,32.7982,32.8447,32.7982,32.8314,40200.0
2007-04-05 13:30:00,49.45,49.45,49.41,49.45,13300.0,32.8381,32.8381,32.8115,32.8381,13300.0
2007-04-05 13:40:00,49.44,49.45,49.42,49.45,18600.0,32.8314,32.8381,32.8181,32.8381,18600.0
2007-04-05 13:50:00,49.45,49.45,49.43,49.43,21400.0,32.8381,32.8381,32.8248,32.8248,21400.0
2007-04-05 14:00:00,49.45,49.46,49.44,49.45,16200.0,32.8381,32.8447,32.8314,32.8381,16200.0
2007-04-05 14:10:00,49.45,49.47,49.4,49.43,30400.0,32.8381,32.8513,32.8049,32.8248,30400.0
2007-04-05 14:20:00,49.43,49.47,49.42,49.46,25100.0,32.8248,32.8513,32.8181,32.8447,25100.0
2007-04-05 14:30:00,49.46,49.46,49.37,49.42,77100.0,32.8447,32.8447,32.7849,32.8181,77100.0
2007-04-05 14:40:00,49.42,49.47,49.42,49.44,24000.0,32.8181,32.8513,32.8181,32.8314,24000.0
2007-04-05 14:50:00,49.44,49.49,49.43,49.47,29700.0,32.8314,32.8646,32.8248,32.8513,29700.0
2007-04-05 15:00:00,49.48,49.49,49.41,49.42,24900.0,32.858,32.8646,32.8115,32.8181,24900.0
2007-04-05 15:10:00,49.43,49.46,49.37,49.43,32200.0,32.8248,32.8447,32.7849,32.8248,32200.0
2007-04-05 15:20:00,49.43,49.44,49.38,49.38,39800.0,32.8248,32.8314,32.7916,32.7916,39800.0
2007-04-05 15:30:00,49.39,49.4,49.35,49.35,43000.0,32.7982,32.8049,32.7716,32.7716,43000.0
2007-04-05 15:40:00,49.36,49.4,49.36,49.38,14600.0,32.7783,32.8049,32.7783,32.7916,14600.0
2007-04-05 15:50:00,49.37,49.44,49.34,49.38,66900.0,32.7849,32.8314,32.765,32.7916,66900.0
2007-04-09 09:30:00,49.36,49.49,49.33,49.48,40500.0,32.7783,32.8646,32.7584,32.858,40500.0
2007-04-09 09:40:00,49.48,49.59,49.46,49.59,43700.0,32.858,32.931,32.8447,32.931,43700.0
2007-04-09 09:50:00,49.57,49.58,49.49,49.51,17100.0,32.9177,32.9244,32.8646,32.8779,17100.0
2007-04-09 10:00:00,49.5,49.54,49.47,49.48,32000.0,32.8713,32.8978,32.8513,32.858,32000.0
2007-04-09 10:10:00,49.47,49.52,49.42,49.43,22300.0,32.8513,32.8845,32.8181,32.8248,22300.0
2007-04-09 10:20:00,49.42,49.46,49.42,49.45,18500.0,32.8181,32.8447,32.8181,32.8381,18500.0
2007-04-09 10:30:00,49.44,49.45,49.42,49.42,7700.0,32.8314,32.8381,32.8181,32.8181,7700.0
2007-04-09 10:40:00,49.41,49.42,49.4,49.41,11600.0,32.8115,32.8181,32.8049,32.8115,11600.0
2007-04-09 10:50:00,49.4,49.44,49.4,49.42,10100.0,32.8049,32.8314,32.8049,32.8181,10100.0
2007-04-09 11:00:00,49.42,49.43,49.4,49.4,11300.0,32.8181,32.8248,32.8049,32.8049,11300.0
2007-04-09 11:10:00,49.41,49.41,49.39,49.39,10700.0,32.8115,32.8115,32.7982,32.7982,10700.0
2007-04-09 11:20:00,49.39,49.4,49.37,49.39,15700.0,32.7982,32.8049,32.7849,32.7982,15700.0
2007-04-09 11:30:00,49.39,49.45,49.39,49.45,15500.0,32.7982,32.8381,32.7982,32.8381,15500.0
2007-04-09 11:40:00,49.45,49.46,49.44,49.45,20900.0,32.8381,32.8447,32.8314,32.8381,20900.0
2007-04-09 11:50:00,49.45,49.46,49.43,49.43,18200.0,32.8381,32.8447,32.8248,32.8248,18200.0
2007-04-09 12:00:00,49.43,49.44,49.42,49.43,12500.0,32.8248,32.8314,32.8181,32.8248,12500.0
2007-04-09 12:10:00,49.43,49.45,49.43,49.45,13200.0,32.8248,32.8381,32.8248,32.8381,13200.0
2007-04-09 12:20:00,49.44,49.46,49.44,49.46,14000.0,32.8314,32.8447,32.8314,32.8447,14000.0
2007-04-09 12:30:00,49.46,49.54,49.45,49.54,24200.0,32.8447,32.8978,32.8381,32.8978,24200.0
2007-04-09 12:40:00,49.53,49.55,49.52,49.55,14900.0,32.8912,32.9045,32.8845,32.9045,14900.0
2007-04-09 12:50:00,49.54,49.55,49.51,49.51,16100.0,32.8978,32.9045,32.8779,32.8779,16100.0
2007-04-09 13:00:00,49.5,49.51,49.44,49.46,26300.0,32.8713,32.8779,32.8314,32.8447,26300.0
2007-04-09 13:10:00,49.46,49.46,49.44,49.46,12300.0,32.8447,32.8447,32.8314,32.8447,12300.0
2007-04-09 13:20:00,49.46,49.46,49.44,49.45,12800.0,32.8447,32.8447,32.8314,32.8381,12800.0
2007-04-09 13:30:00,49.44,49.45,49.44,49.45,13300.0,32.8314,32.8381,32.8314,32.8381,13300.0
2007-04-09 13:40:00,49.45,49.48,49.45,49.47,13600.0,32.8381,32.858,32.8381,32.8513,13600.0
2007-04-09 13:50:00,49.48,49.48,49.44,49.44,24100.0,32.858,32.858,32.8314,32.8314,24100.0
2007-04-09 14:00:00,49.44,49.47,49.44,49.46,19900.0,32.8314,32.8513,32.8314,32.8447,19900.0
2007-04-09 14:10:00,49.45,49.49,49.45,49.46,18500.0,32.8381,32.8646,32.8381,32.8447,18500.0
2007-04-09 14:20:00,49.45,49.47,49.42,49.43,18800.0,32.8381,32.8513,32.8181,32.8248,18800.0
2007-04-09 14:30:00,49.42,49.44,49.42,49.43,17000.0,32.8181,32.8314,32.8181,32.8248,17000.0
2007-04-09 14:40:00,49.44,49.44,49.41,49.42,16000.0,32.8314,32.8314,32.8115,32.8181,16000.0
2007-04-09 14:50:00,49.41,49.42,49.38,49.42,50900.0,32.8115,32.8181,32.7916,32.8181,50900.0
2007-04-09 15:00:00,49.41,49.43,49.41,49.42,16100.0,32.8115,32.8248,32.8115,32.8181,16100.0
2007-04-09 15:10:00,49.42,49.42,49.41,49.42,18600.0,32.8181,32.8181,32.8115,32.8181,18600.0
2007-04-09 15:20:00,49.42,49.44,49.4,49.43,40100.0,32.8181,32.8314,32.8049,32.8248,40100.0
2007-04-09 15:30:00,49.43,49.44,49.41,49.42,25400.0,32.8248,32.8314,32.8115,32.8181,25400.0
2007-04-09 15:40:00,49.42,49.43,49.4,49.43,29900.0,32.8181,32.8248,32.8049,32.8248,29900.0
2007-04-09 15:50:00,49.42,49.44,49.37,49.41,47900.0,32.8181,32.8314,32.7849,32.8115,47900.0
2007-04-10 09:30:00,49.31,49.45,49.2,49.36,38700.0,32.7451,32.8381,32.672,32.7783,38700.0
2007-04-10 09:40:00,49.35,49.44,49.26,49.36,42500.0,32.7716,32.8314,32.7119,32.7783,42500.0
2007-04-10 09:50:00,49.35,49.43,49.33,49.38,29300.0,32.7716,32.8248,32.7584,32.7916,29300.0
2007-04-10 10:00:00,49.38,49.55,49.33,49.55,32600.0,32.7916,32.9045,32.7584,32.9045,32600.0
2007-04-10 10:10:00,49.55,49.71,49.53,49.71,130900.0,32.9045,33.0107,32.8912,33.0107,130900.0
2007-04-10 10:20:00,49.71,49.74,49.71,49.71,8000.0,33.0107,33.0306,33.0107,33.0107,8000.0
2007-04-10 10:30:00,49.69,49.72,49.67,49.72,17700.0,32.9974,33.0174,32.9841,33.0174,17700.0
2007-04-10 10:40:00,49.72,49.85,49.71,49.83,45400.0,33.0174,33.1037,33.0107,33.0904,45400.0
2007-04-10 10:50:00,49.83,49.84,49.82,49.84,24700.0,33.0904,33.097,33.0838,33.097,24700.0
2007-04-10 11:00:00,49.84,49.95,49.83,49.91,70000.0,33.097,33.1701,33.0904,33.1435,70000.0
2007-04-10 11:10:00,49.91,50.14,49.91,50.11,125200.0,33.1435,33.2963,33.1435,33.2763,125200.0
2007-04-10 11:20:00,50.11,50.12,50.05,50.09,29700.0,33.2763,33.283,33.2365,33.2631,29700.0
2007-04-10 11:30:00,50.11,50.14,50.03,50.04,50200.0,33.2763,33.2963,33.2232,33.2299,50200.0
2007-04-10 11:40:00,50.03,50.08,50.02,50.03,27100.0,33.2232,33.2564,33.2166,33.2232,27100.0
2007-04-10 11:50:00,50.02,50.03,49.94,49.95,35700.0,33.2166,33.2232,33.1634,33.1701,35700.0
2007-04-10 12:00:00,49.94,50.03,49.94,50.03,32700.0,33.1634,33.2232,33.1634,33.2232,32700.0
2007-04-10 12:10:00,50.02,50.03,50.0,50.01,11200.0,33.2166,33.2232,33.2033,33.2099,11200.0
2007-04-10 12:20:00,50.0,50.02,49.98,49.99,11500.0,33.2033,33.2166,33.19,33.1967,11500.0
2007-04-10 12:30:00,50.0,50.03,49.96,50.01,21900.0,33.2033,33.2232,33.1767,33.2099,21900.0
2007-04-10 12:40:00,50.01,50.03,49.98,50.02,15600.0,33.2099,33.2232,33.19,33.2166,15600.0
2007-04-10 12:50:00,50.03,50.09,49.98,49.99,30100.0,33.2232,33.2631,33.19,33.1967,30100.0
2007-04-10 13:00:00,50.01,50.01,49.99,50.0,13100.0,33.2099,33.2099,33.1967,33.2033,13100.0
2007-04-10 13:10:00,50.0,50.03,49.97,49.99,18100.0,33.2033,33.2232,33.1834,33.1967,18100.0
2007-04-10 13:20:00,49.99,50.04,49.99,50.03,11900.0,33.1967,33.2299,33.1967,33.2232,11900.0
2007-04-10 13:30:00,50.03,50.03,49.95,49.98,26600.0,33.2232,33.2232,33.1701,33.19,26600.0
2007-04-10 13:40:00,49.99,50.0,49.97,49.97,11000.0,33.1967,33.2033,33.1834,33.1834,11000.0
2007-04-10 13:50:00,49.95,49.98,49.95,49.95,13400.0,33.1701,33.19,33.1701,33.1701,13400.0
2007-04-10 14:00:00,49.97,49.97,49.94,49.96,13700.0,33.1834,33.1834,33.1634,33.1767,13700.0
2007-04-10 14:10:00,49.96,49.99,49.95,49.98,11400.0,33.1767,33.1967,33.1701,33.19,11400.0
2007-04-10 14:20:00,49.98,50.01,49.97,49.98,13100.0,33.19,33.2099,33.1834,33.19,13100.0
2007-04-10 14:30:00,49.98,49.99,49.91,49.92,27300.0,33.19,33.1967,33.1435,33.1502,27300.0
2007-04-10 14:40:00,49.91,49.94,49.9,49.91,20200.0,33.1435,33.1634,33.1369,33.1435,20200.0
2007-04-10 14:50:00,49.91,49.92,49.9,49.91,12800.0,33.1435,33.1502,33.1369,33.1435,12800.0
2007-04-10 15:00:00,49.91,49.94,49.91,49.94,14400.0,33.1435,33.1634,33.1435,33.1634,14400.0
2007-04-10 15:10:00,49.94,50.04,49.93,50.03,31300.0,33.1634,33.2299,33.1568,33.2232,31300.0
2007-04-10 15:20:00,50.03,50.08,50.02,50.07,29400.0,33.2232,33.2564,33.2166,33.2498,29400.0
2007-04-10 15:30:00,50.06,50.06,50.03,50.05,23600.0,33.2431,33.2431,33.2232,33.2365,23600.0
2007-04-10 15:40:00,50.06,50.07,49.99,50.02,53000.0,33.2431,33.2498,33.1967,33.2166,53000.0
2007-04-10 15:50:00,50.02,50.06,49.99,49.99,42300.0,33.2166,33.2431,33.1967,33.1967,42300.0
2007-04-11 09:30:00,50.11,50.19,50.0,50.05,54300.0,33.2763,33.3295,33.2033,33.2365,54300.0
2007-04-11 09:40:00,50.05,50.2,50.0,50.13,47400.0,33.2365,33.3361,33.2033,33.2896,47400.0
2007-04-11 09:50:00,50.14,50.2,50.0,50.2,43700.0,33.2963,33.3361,33.2033,33.3361,43700.0
2007-04-11 10:00:00,50.2,50.25,50.18,50.24,23700.0,33.3361,33.3693,33.3228,33.3627,23700.0
2007-04-11 10:10:00,50.24,50.3,50.23,50.27,25200.0,33.3627,33.4025,33.356,33.3826,25200.0
2007-04-11 10:20:00,50.25,50.33,50.19,50.32,24800.0,33.3693,33.4224,33.3295,33.4158,24800.0
2007-04-11 10:30:00,50.32,50.36,50.31,50.33,83600.0,33.4158,33.4424,33.4092,33.4224,83600.0
2007-04-11 10:40:00,50.34,50.34,50.11,50.13,56100.0,33.4291,33.4291,33.2763,33.2896,56100.0
2007-04-11 10:50:00,50.13,50.21,50.05,50.16,50900.0,33.2896,33.3427,33.2365,33.3095,50900.0
2007-04-11 11:00:00,50.16,50.17,50.0,50.0,88000.0,33.3095,33.3162,33.2033,33.2033,88000.0
2007-04-11 11:10:00,50.01,50.03,49.9,49.91,50400.0,33.2099,33.2232,33.1369,33.1435,50400.0
2007-04-11 11:20:00,49.92,49.96,49.91,49.94,22800.0,33.1502,33.1767,33.1435,33.1634,22800.0
2007-04-11 11:30:00,49.93,49.97,49.88,49.97,88700.0,33.1568,33.1834,33.1236,33.1834,88700.0
2007-04-11 11:40:00,49.97,50.01,49.95,49.96,31300.0,33.1834,33.2099,33.1701,33.1767,31300.0
2007-04-11 11:50:00,49.96,49.98,49.93,49.98,47500.0,33.1767,33.19,33.1568,33.19,47500.0
2007-04-11 12:00:00,49.98,50.08,49.98,50.06,37200.0,33.19,33.2564,33.19,33.2431,37200.0
2007-04-11 12:10:00,50.07,50.08,50.04,50.06,11000.0,33.2498,33.2564,33.2299,33.2431,11000.0
2007-04-11 12:20:00,50.07,50.07,50.03,50.05,16000.0,33.2498,33.2498,33.2232,33.2365,16000.0
2007-04-11 12:30:00,50.05,50.07,50.03,50.06,16500.0,33.2365,33.2498,33.2232,33.2431,16500.0
2007-04-11 12:40:00,50.06,50.12,50.04,50.12,25700.0,33.2431,33.283,33.2299,33.283,25700.0
2007-04-11 12:50:00,50.12,50.15,50.09,50.15,17000.0,33.283,33.3029,33.2631,33.3029,17000.0
2007-04-11 13:00:00,50.15,50.19,50.12,50.18,67100.0,33.3029,33.3295,33.283,33.3228,67100.0
2007-04-11 13:10:00,50.18,50.19,50.11,50.11,17400.0,33.3228,33.3295,33.2763,33.2763,17400.0
2007-04-11 13:20:00,50.1,50.16,50.08,50.16,10800.0,33.2697,33.3095,33.2564,33.3095,10800.0
2007-04-11 13:30:00,50.14,50.18,50.12,50.13,21000.0,33.2963,33.3228,33.283,33.2896,21000.0
2007-04-11 13:40:00,50.12,50.15,50.09,50.14,21800.0,33.283,33.3029,33.2631,33.2963,21800.0
2007-04-11 13:50:00,50.13,50.13,50.06,50.1,265400.0,33.2896,33.2896,33.2431,33.2697,265400.0
2007-04-11 14:00:00,50.11,50.14,49.92,49.97,118200.0,33.2763,33.2963,33.1502,33.1834,118200.0
2007-04-11 14:10:00,49.97,50.07,49.92,50.0,67000.0,33.1834,33.2498,33.1502,33.2033,67000.0
2007-04-11 14:20:00,49.99,50.05,49.92,49.99,37700.0,33.1967,33.2365,33.1502,33.1967,37700.0
2007-04-11 14:30:00,49.97,50.01,49.92,49.94,39100.0,33.1834,33.2099,33.1502,33.1634,39100.0
2007-04-11 14:40:00,49.93,49.96,49.88,49.88,29500.0,33.1568,33.1767,33.1236,33.1236,29500.0
2007-04-11 14:50:00,49.88,49.95,49.87,49.93,26800.0,33.1236,33.1701,33.117,33.1568,26800.0
2007-04-11 15:00:00,49.93,49.99,49.88,49.89,39700.0,33.1568,33.1967,33.1236,33.1302,39700.0
2007-04-11 15:10:00,49.89,49.91,49.84,49.88,63600.0,33.1302,33.1435,33.097,33.1236,63600.0
2007-04-11 15:20:00,49.88,49.9,49.86,49.87,58400.0,33.1236,33.1369,33.1103,33.117,58400.0
2007-04-11 15:30:00,49.88,49.95,49.83,49.9,35400.0,33.1236,33.1701,33.0904,33.1369,35400.0
2007-04-11 15:40:00,49.9,50.0,49.9,49.92,44300.0,33.1369,33.2033,33.1369,33.1502,44300.0
2007-04-11 15:50:00,49.91,49.98,49.91,49.94,59500.0,33.1435,33.19,33.1435,33.1634,59500.0
2007-04-12 09:30:00,49.83,50.0,49.83,49.87,41700.0,33.0904,33.2033,33.0904,33.117,41700.0
2007-04-12 09:40:00,49.87,49.94,49.65,49.65,34400.0,33.117,33.1634,32.9709,32.9709,34400.0
2007-04-12 09:50:00,49.66,49.77,49.63,49.76,31900.0,32.9775,33.0506,32.9576,33.0439,31900.0
2007-04-12 10:00:00,49.76,49.83,49.7,49.73,33200.0,33.0439,33.0904,33.0041,33.024,33200.0
2007-04-12 10:10:00,49.73,49.73,49.61,49.64,21600.0,33.024,33.024,32.9443,32.9642,21600.0
2007-04-12 10:20:00,49.66,49.7,49.63,49.66,17200.0,32.9775,33.0041,32.9576,32.9775,17200.0
2007-04-12 10:30:00,49.65,49.8,49.65,49.75,45400.0,32.9709,33.0705,32.9709,33.0373,45400.0
2007-04-12 10:40:00,49.75,49.85,49.73,49.78,38900.0,33.0373,33.1037,33.024,33.0572,38900.0
2007-04-12 10:50:00,49.77,49.88,49.77,49.81,44500.0,33.0506,33.1236,33.0506,33.0771,44500.0
2007-04-12 11:00:00,49.81,49.86,49.79,49.84,42400.0,33.0771,33.1103,33.0638,33.097,42400.0
2007-04-12 11:10:00,49.82,49.88,49.79,49.81,27000.0,33.0838,33.1236,33.0638,33.0771,27000.0
2007-04-12 11:20:00,49.81,49.82,49.79,49.81,83400.0,33.0771,33.0838,33.0638,33.0771,83400.0
2007-04-12 11:30:00,49.82,49.84,49.76,49.76,52600.0,33.0838,33.097,33.0439,33.0439,52600.0
2007-04-12 11:40:00,49.76,49.76,49.55,49.56,49900.0,33.0439,33.0439,32.9045,32.9111,49900.0
2007-04-12 11:50:00,49.56,49.57,49.5,49.55,27100.0,32.9111,32.9177,32.8713,32.9045,27100.0
2007-04-12 12:00:00,49.54,49.7,49.51,49.68,33200.0,32.8978,33.0041,32.8779,32.9908,33200.0
2007-04-12 12:10:00,49.69,49.7,49.65,49.66,20700.0,32.9974,33.0041,32.9709,32.9775,20700.0
2007-04-12 12:20:00,49.68,49.7,49.66,49.69,17500.0,32.9908,33.0041,32.9775,32.9974,17500.0
2007-04-12 12:30:00,49.68,49.75,49.67,49.74,32100.0,32.9908,33.0373,32.9841,33.0306,32100.0
2007-04-12 12:40:00,49.76,49.78,49.68,49.68,27000.0,33.0439,33.0572,32.9908,32.9908,27000.0
2007-04-12 12:50:00,49.67,49.69,49.66,49.67,7800.0,32.9841,32.9974,32.9775,32.9841,7800.0
2007-04-12 13:00:00,49.67,49.71,49.66,49.71,11100.0,32.9841,33.0107,32.9775,33.0107,11100.0
2007-04-12 13:10:00,49.71,49.73,49.7,49.71,22400.0,33.0107,33.024,33.0041,33.0107,22400.0
2007-04-12 13:20:00,49.71,49.77,49.7,49.74,22200.0,33.0107,33.0506,33.0041,33.0306,22200.0
2007-04-12 13:30:00,49.75,49.78,49.75,49.76,22200.0,33.0373,33.0572,33.0373,33.0439,22200.0
2007-04-12 13:40:00,49.75,49.76,49.74,49.74,13300.0,33.0373,33.0439,33.0306,33.0306,13300.0
2007-04-12 13:50:00,49.74,49.76,49.7,49.71,27600.0,33.0306,33.0439,33.0041,33.0107,27600.0
2007-04-12 14:00:00,49.7,49.78,49.7,49.76,22000.0,33.0041,33.0572,33.0041,33.0439,22000.0
2007-04-12 14:10:00,49.76,49.8,49.74,49.77,36100.0,33.0439,33.0705,33.0306,33.0506,36100.0
2007-04-12 14:20:00,49.76,49.78,49.74,49.75,18700.0,33.0439,33.0572,33.0306,33.0373,18700.0
2007-04-12 14:30:00,49.76,49.8,49.74,49.74,22700.0,33.0439,33.0705,33.0306,33.0306,22700.0
2007-04-12 14:40:00,49.75,49.77,49.74,49.76,17600.0,33.0373,33.0506,33.0306,33.0439,17600.0
2007-04-12 14:50:00,49.76,49.78,49.75,49.75,17700.0,33.0439,33.0572,33.0373,33.0373,17700.0
2007-04-12 15:00:00,49.75,49.78,49.74,49.76,39700.0,33.0373,33.0572,33.0306,33.0439,39700.0
2007-04-12 15:10:00,49.76,49.77,49.71,49.73,46600.0,33.0439,33.0506,33.0107,33.024,46600.0
2007-04-12 15:20:00,49.73,49.75,49.7,49.72,29100.0,33.024,33.0373,33.0041,33.0174,29100.0
2007-04-12 15:30:00,49.73,49.78,49.73,49.76,27100.0,33.024,33.0572,33.024,33.0439,27100.0
2007-04-12 15:40:00,49.75,49.82,49.75,49.81,23500.0,33.0373,33.0838,33.0373,33.0771,23500.0
2007-04-12 15:50:00,49.81,49.86,49.78,49.78,36400.0,33.0771,33.1103,33.0572,33.0572,36400.0
2007-04-13 09:30:00,50.65,50.65,49.69,49.86,54700.0,33.6349,33.6349,32.9974,33.1103,54700.0
2007-04-13 09:40:00,49.86,49.99,49.86,49.95,33000.0,33.1103,33.1967,33.1103,33.1701,33000.0
2007-04-13 09:50:00,49.95,50.0,49.93,49.99,28400.0,33.1701,33.2033,33.1568,33.1967,28400.0
2007-04-13 10:00:00,50.0,50.0,49.82,49.9,81600.0,33.2033,33.2033,33.0838,33.1369,81600.0
2007-04-13 10:10:00,49.9,50.0,49.87,49.87,90400.0,33.1369,33.2033,33.117,33.117,90400.0
2007-04-13 10:20:00,49.88,49.93,49.76,49.81,52500.0,33.1236,33.1568,33.0439,33.0771,52500.0
2007-04-13 10:30:00,49.82,50.0,49.81,49.97,59400.0,33.0838,33.2033,33.0771,33.1834,59400.0
2007-04-13 10:40:00,49.99,50.0,49.96,49.98,22500.0,33.1967,33.2033,33.1767,33.19,22500.0
2007-04-13 10:50:00,49.99,50.0,49.95,49.98,28300.0,33.1967,33.2033,33.1701,33.19,28300.0
2007-04-13 11:00:00,49.99,50.09,49.98,50.05,30800.0,33.1967,33.2631,33.19,33.2365,30800.0
2007-04-13 11:10:00,50.05,50.08,50.0,50.05,17500.0,33.2365,33.2564,33.2033,33.2365,17500.0
2007-04-13 11:20:00,50.06,50.09,50.03,50.04,56900.0,33.2431,33.2631,33.2232,33.2299,56900.0
2007-04-13 11:30:00,50.04,50.12,50.03,50.12,28000.0,33.2299,33.283,33.2232,33.283,28000.0
2007-04-13 11:40:00,50.12,50.18,50.11,50.18,19400.0,33.283,33.3228,33.2763,33.3228,19400.0
2007-04-13 11:50:00,50.18,50.18,50.07,50.08,14000.0,33.3228,33.3228,33.2498,33.2564,14000.0
2007-04-13 12:00:00,50.07,50.12,50.05,50.12,14500.0,33.2498,33.283,33.2365,33.283,14500.0
2007-04-13 12:10:00,50.11,50.14,50.11,50.12,16800.0,33.2763,33.2963,33.2763,33.283,16800.0
2007-04-13 12:20:00,50.12,50.17,50.1,50.16,33800.0,33.283,33.3162,33.2697,33.3095,33800.0
2007-04-13 12:30:00,50.15,50.16,50.11,50.15,44200.0,33.3029,33.3095,33.2763,33.3029,44200.0
2007-04-13 12:40:00,50.15,50.15,50.07,50.09,21100.0,33.3029,33.3029,33.2498,33.2631,21100.0
2007-04-13 12:50:00,50.11,50.13,50.09,50.1,20600.0,33.2763,33.2896,33.2631,33.2697,20600.0
2007-04-13 13:00:00,50.09,50.09,49.99,50.02,30500.0,33.2631,33.2631,33.1967,33.2166,30500.0
2007-04-13 13:10:00,50.01,50.02,49.95,50.01,22100.0,33.2099,33.2166,33.1701,33.2099,22100.0
2007-04-13 13:20:00,50.01,50.04,50.0,50.01,16400.0,33.2099,33.2299,33.2033,33.2099,16400.0
2007-04-13 13:30:00,50.01,50.06,49.98,50.04,18600.0,33.2099,33.2431,33.19,33.2299,18600.0
2007-04-13 13:40:00,50.04,50.09,50.03,50.06,9900.0,33.2299,33.2631,33.2232,33.2431,9900.0
2007-04-13 13:50:00,50.06,50.1,50.05,50.08,10000.0,33.2431,33.2697,33.2365,33.2564,10000.0
2007-04-13 14:00:00,50.08,50.09,49.98,49.98,18400.0,33.2564,33.2631,33.19,33.19,18400.0
2007-04-13 14:10:00,49.98,50.01,49.97,49.98,21100.0,33.19,33.2099,33.1834,33.19,21100.0
2007-04-13 14:20:00,49.99,50.05,49.97,50.05,40700.0,33.1967,33.2365,33.1834,33.2365,40700.0
2007-04-13 14:30:00,50.05,50.1,50.03,50.07,22000.0,33.2365,33.2697,33.2232,33.2498,22000.0
2007-04-13 14:40:00,50.07,50.1,50.05,50.07,22000.0,33.2498,33.2697,33.2365,33.2498,22000.0
2007-04-13 14:50:00,50.07,50.1,50.05,50.07,15600.0,33.2498,33.2697,33.2365,33.2498,15600.0
2007-04-13 15:00:00,50.07,50.09,50.04,50.05,24300.0,33.2498,33.2631,33.2299,33.2365,24300.0
2007-04-13 15:10:00,50.05,50.1,50.04,50.1,38800.0,33.2365,33.2697,33.2299,33.2697,38800.0
2007-04-13 15:20:00,50.08,50.13,50.01,50.02,49200.0,33.2564,33.2896,33.2099,33.2166,49200.0
2007-04-13 15:30:00,50.03,50.03,49.99,49.99,42800.0,33.2232,33.2232,33.1967,33.1967,42800.0
2007-04-13 15:40:00,50.01,50.01,49.89,49.9,128800.0,33.2099,33.2099,33.1302,33.1369,128800.0
2007-04-13 15:50:00,49.9,49.95,49.89,49.9,112800.0,33.1369,33.1701,33.1302,33.1369,112800.0
2007-04-16 09:30:00,50.0,50.1,49.85,49.85,68700.0,33.2033,33.2697,33.1037,33.1037,68700.0
2007-04-16 09:40:00,49.86,49.86,49.65,49.69,56400.0,33.1103,33.1103,32.9709,32.9974,56400.0
2007-04-16 09:50:00,49.69,49.88,49.67,49.76,59800.0,32.9974,33.1236,32.9841,33.0439,59800.0
2007-04-16 10:00:00,49.76,49.83,49.69,49.73,54900.0,33.0439,33.0904,32.9974,33.024,54900.0
2007-04-16 10:10:00,49.74,49.77,49.66,49.7,61400.0,33.0306,33.0506,32.9775,33.0041,61400.0
2007-04-16 10:20:00,49.7,49.87,49.66,49.7,137500.0,33.0041,33.117,32.9775,33.0041,137500.0
2007-04-16 10:30:00,49.7,49.71,49.63,49.66,34800.0,33.0041,33.0107,32.9576,32.9775,34800.0
2007-04-16 10:40:00,49.64,49.68,49.61,49.62,47800.0,32.9642,32.9908,32.9443,32.9509,47800.0
2007-04-16 10:50:00,49.63,49.64,49.51,49.55,45500.0,32.9576,32.9642,32.8779,32.9045,45500.0
2007-04-16 11:00:00,49.56,49.59,49.54,49.56,45100.0,32.9111,32.931,32.8978,32.9111,45100.0
2007-04-16 11:10:00,49.55,49.57,49.52,49.52,33800.0,32.9045,32.9177,32.8845,32.8845,33800.0
2007-04-16 11:20:00,49.52,49.52,49.47,49.48,30700.0,32.8845,32.8845,32.8513,32.858,30700.0
2007-04-16 11:30:00,49.48,49.52,49.48,49.49,33800.0,32.858,32.8845,32.858,32.8646,33800.0
2007-04-16 11:40:00,49.5,49.52,49.46,49.5,28200.0,32.8713,32.8845,32.8447,32.8713,28200.0
2007-04-16 11:50:00,49.5,49.52,49.45,49.51,36400.0,32.8713,32.8845,32.8381,32.8779,36400.0
2007-04-16 12:00:00,49.51,49.52,49.44,49.46,28100.0,32.8779,32.8845,32.8314,32.8447,28100.0
2007-04-16 12:10:00,49.45,49.46,49.43,49.45,27000.0,32.8381,32.8447,32.8248,32.8381,27000.0
2007-04-16 12:20:00,49.46,49.48,49.43,49.47,30700.0,32.8447,32.858,32.8248,32.8513,30700.0
2007-04-16 12:30:00,49.47,49.51,49.46,49.46,39600.0,32.8513,32.8779,32.8447,32.8447,39600.0
2007-04-16 12:40:00,49.46,49.47,49.43,49.45,34600.0,32.8447,32.8513,32.8248,32.8381,34600.0
2007-04-16 12:50:00,49.45,49.45,49.39,49.39,23200.0,32.8381,32.8381,32.7982,32.7982,23200.0
2007-04-16 13:00:00,49.4,49.5,49.38,49.5,49800.0,32.8049,32.8713,32.7916,32.8713,49800.0
2007-04-16 13:10:00,49.5,49.55,49.48,49.52,50700.0,32.8713,32.9045,32.858,32.8845,50700.0
2007-04-16 13:20:00,49.54,49.61,49.53,49.6,66100.0,32.8978,32.9443,32.8912,32.9377,66100.0
2007-04-16 13:30:00,49.6,49.76,49.6,49.73,88700.0,32.9377,33.0439,32.9377,33.024,88700.0
2007-04-16 13:40:00,49.72,49.76,49.7,49.75,44700.0,33.0174,33.0439,33.0041,33.0373,44700.0
2007-04-16 13:50:00,49.75,49.8,49.71,49.74,37900.0,33.0373,33.0705,33.0107,33.0306,37900.0
2007-04-16 14:00:00,49.75,49.76,49.67,49.68,25200.0,33.0373,33.0439,32.9841,32.9908,25200.0
2007-04-16 14:10:00,49.69,49.73,49.66,49.73,32900.0,32.9974,33.024,32.9775,33.024,32900.0
2007-04-16 14:20:00,49.73,49.74,49.68,49.73,31900.0,33.024,33.0306,32.9908,33.024,31900.0
2007-04-16 14:30:00,49.73,49.76,49.72,49.73,26200.0,33.024,33.0439,33.0174,33.024,26200.0
2007-04-16 14:40:00,49.72,49.73,49.7,49.71,33000.0,33.0174,33.024,33.0041,33.0107,33000.0
2007-04-16 14:50:00,49.71,49.73,49.64,49.7,29300.0,33.0107,33.024,32.9642,33.0041,29300.0
2007-04-16 15:00:00,49.69,49.72,49.64,49.69,37000.0,32.9974,33.0174,32.9642,32.9974,37000.0
2007-04-16 15:10:00,49.69,49.71,49.66,49.69,36100.0,32.9974,33.0107,32.9775,32.9974,36100.0
2007-04-16 15:20:00,49.68,49.73,49.65,49.72,31400.0,32.9908,33.024,32.9709,33.0174,31400.0
2007-04-16 15:30:00,49.72,49.75,49.68,49.73,36200.0,33.0174,33.0373,32.9908,33.024,36200.0
2007-04-16 15:40:00,49.74,49.79,49.71,49.74,34000.0,33.0306,33.0638,33.0107,33.0306,34000.0
2007-04-16 15:50:00,49.74,49.8,49.72,49.8,48600.0,33.0306,33.0705,33.0174,33.0705,48600.0
2007-04-17 09:30:00,50.0,50.02,49.77,49.79,56100.0,33.2033,33.2166,33.0506,33.0638,56100.0
2007-04-17 09:40:00,49.81,49.85,49.67,49.84,39400.0,33.0771,33.1037,32.9841,33.097,39400.0
2007-04-17 09:50:00,49.84,50.13,49.84,50.02,33400.0,33.097,33.2896,33.097,33.2166,33400.0
2007-04-17 10:00:00,50.03,50.12,49.99,50.09,55200.0,33.2232,33.283,33.1967,33.2631,55200.0
2007-04-17 10:10:00,50.09,50.2,50.05,50.17,38500.0,33.2631,33.3361,33.2365,33.3162,38500.0
2007-04-17 10:20:00,50.16,50.23,50.15,50.22,14000.0,33.3095,33.356,33.3029,33.3494,14000.0
2007-04-17 10:30:00,50.22,50.25,50.18,50.24,19200.0,33.3494,33.3693,33.3228,33.3627,19200.0
2007-04-17 10:40:00,50.23,50.28,50.18,50.28,20100.0,33.356,33.3892,33.3228,33.3892,20100.0
2007-04-17 10:50:00,50.28,50.31,50.28,50.3,17100.0,33.3892,33.4092,33.3892,33.4025,17100.0
2007-04-17 11:00:00,50.3,50.32,50.25,50.25,7600.0,33.4025,33.4158,33.3693,33.3693,7600.0
2007-04-17 11:10:00,50.26,50.27,50.2,50.26,22100.0,33.3759,33.3826,33.3361,33.3759,22100.0
2007-04-17 11:20:00,50.27,50.27,50.23,50.23,5100.0,33.3826,33.3826,33.356,33.356,5100.0
2007-04-17 11:30:00,50.24,50.25,50.2,50.22,14600.0,33.3627,33.3693,33.3361,33.3494,14600.0
2007-04-17 11:40:00,50.23,50.29,50.23,50.28,20300.0,33.356,33.3959,33.356,33.3892,20300.0
2007-04-17 11:50:00,50.28,50.35,50.27,50.32,27500.0,33.3892,33.4357,33.3826,33.4158,27500.0
2007-04-17 12:00:00,50.32,50.35,50.3,50.34,17800.0,33.4158,33.4357,33.4025,33.4291,17800.0
2007-04-17 12:10:00,50.34,50.37,50.34,50.37,12400.0,33.4291,33.449,33.4291,33.449,12400.0
2007-04-17 12:20:00,50.35,50.37,50.35,50.36,9100.0,33.4357,33.449,33.4357,33.4424,9100.0
2007-04-17 12:30:00,50.36,50.36,50.29,50.3,21900.0,33.4424,33.4424,33.3959,33.4025,21900.0
2007-04-17 12:40:00,50.29,50.29,50.27,50.28,13600.0,33.3959,33.3959,33.3826,33.3892,13600.0
2007-04-17 12:50:00,50.28,50.32,50.27,50.29,18400.0,33.3892,33.4158,33.3826,33.3959,18400.0
2007-04-17 13:00:00,50.3,50.3,50.25,50.26,10100.0,33.4025,33.4025,33.3693,33.3759,10100.0
2007-04-17 13:10:00,50.25,50.28,50.24,50.28,15500.0,33.3693,33.3892,33.3627,33.3892,15500.0
2007-04-17 13:20:00,50.28,50.3,50.27,50.28,39000.0,33.3892,33.4025,33.3826,33.3892,39000.0
2007-04-17 13:30:00,50.27,50.3,50.27,50.27,17800.0,33.3826,33.4025,33.3826,33.3826,17800.0
2007-04-17 13:40:00,50.27,50.33,50.23,50.32,31800.0,33.3826,33.4224,33.356,33.4158,31800.0
2007-04-17 13:50:00,50.33,50.33,50.29,50.3,22700.0,33.4224,33.4224,33.3959,33.4025,22700.0
2007-04-17 14:00:00,50.3,50.3,50.27,50.28,30800.0,33.4025,33.4025,33.3826,33.3892,30800.0
2007-04-17 14:10:00,50.27,50.35,50.27,50.3,41200.0,33.3826,33.4357,33.3826,33.4025,41200.0
2007-04-17 14:20:00,50.31,50.39,50.29,50.36,27700.0,33.4092,33.4623,33.3959,33.4424,27700.0
2007-04-17 14:30:00,50.36,50.43,50.31,50.43,41900.0,33.4424,33.4888,33.4092,33.4888,41900.0
2007-04-17 14:40:00,50.42,50.51,50.37,50.5,53900.0,33.4822,33.542,33.449,33.5353,53900.0
2007-04-17 14:50:00,50.51,50.51,50.45,50.46,28500.0,33.542,33.542,33.5021,33.5088,28500.0
2007-04-17 15:00:00,50.45,50.48,50.43,50.48,36200.0,33.5021,33.522,33.4888,33.522,36200.0
2007-04-17 15:10:00,50.48,50.48,50.37,50.44,46500.0,33.522,33.522,33.449,33.4955,46500.0
2007-04-17 15:20:00,50.44,50.48,50.4,50.47,46900.0,33.4955,33.522,33.4689,33.5154,46900.0
2007-04-17 15:30:00,50.47,50.49,50.42,50.43,56600.0,33.5154,33.5287,33.4822,33.4888,56600.0
2007-04-17 15:40:00,50.43,50.5,50.38,50.49,93800.0,33.4888,33.5353,33.4556,33.5287,93800.0
2007-04-17 15:50:00,50.49,50.51,50.43,50.49,88800.0,33.5287,33.542,33.4888,33.5287,88800.0
2007-04-18 09:30:00,50.25,50.27,50.11,50.13,69600.0,33.3693,33.3826,33.2763,33.2896,69600.0
2007-04-18 09:40:00,50.13,50.16,50.07,50.13,43100.0,33.2896,33.3095,33.2498,33.2896,43100.0
2007-04-18 09:50:00,50.14,50.25,50.11,50.23,51300.0,33.2963,33.3693,33.2763,33.356,51300.0
2007-04-18 10:00:00,50.24,50.24,49.93,49.93,101900.0,33.3627,33.3627,33.1568,33.1568,101900.0
2007-04-18 10:10:00,49.94,50.11,49.88,50.01,60100.0,33.1634,33.2763,33.1236,33.2099,60100.0
2007-04-18 10:20:00,50.01,50.04,49.86,49.94,37200.0,33.2099,33.2299,33.1103,33.1634,37200.0
2007-04-18 10:30:00,49.93,50.01,49.88,49.95,47900.0,33.1568,33.2099,33.1236,33.1701,47900.0
2007-04-18 10:40:00,49.97,50.01,49.88,49.89,22600.0,33.1834,33.2099,33.1236,33.1302,22600.0
2007-04-18 10:50:00,49.93,49.95,49.86,49.87,21500.0,33.1568,33.1701,33.1103,33.117,21500.0
2007-04-18 11:00:00,49.87,50.02,49.87,50.0,55400.0,33.117,33.2166,33.117,33.2033,55400.0
2007-04-18 11:10:00,50.0,50.07,49.89,49.89,52300.0,33.2033,33.2498,33.1302,33.1302,52300.0
2007-04-18 11:20:00,49.89,49.9,49.83,49.9,25700.0,33.1302,33.1369,33.0904,33.1369,25700.0
2007-04-18 11:30:00,49.9,49.91,49.88,49.88,36500.0,33.1369,33.1435,33.1236,33.1236,36500.0
2007-04-18 11:40:00,49.89,49.9,49.86,49.89,25400.0,33.1302,33.1369,33.1103,33.1302,25400.0
2007-04-18 11:50:00,49.88,49.89,49.84,49.88,17000.0,33.1236,33.1302,33.097,33.1236,17000.0
2007-04-18 12:00:00,49.88,49.9,49.84,49.87,43600.0,33.1236,33.1369,33.097,33.117,43600.0
2007-04-18 12:10:00,49.87,49.92,49.85,49.85,36200.0,33.117,33.1502,33.1037,33.1037,36200.0
2007-04-18 12:20:00,49.85,49.97,49.85,49.9,76300.0,33.1037,33.1834,33.1037,33.1369,76300.0
2007-04-18 12:30:00,49.9,49.95,49.87,49.89,78300.0,33.1369,33.1701,33.117,33.1302,78300.0
2007-04-18 12:40:00,49.88,50.06,49.87,50.03,85600.0,33.1236,33.2431,33.117,33.2232,85600.0
2007-04-18 12:50:00,50.04,50.05,49.96,49.97,32000.0,33.2299,33.2365,33.1767,33.1834,32000.0
2007-04-18 13:00:00,49.96,50.13,49.93,50.13,106700.0,33.1767,33.2896,33.1568,33.2896,106700.0
2007-04-18 13:10:00,50.13,50.28,50.07,50.1,99600.0,33.2896,33.3892,33.2498,33.2697,99600.0
2007-04-18 13:20:00,50.1,50.15,50.03,50.12,49900.0,33.2697,33.3029,33.2232,33.283,49900.0
2007-04-18 13:30:00,50.12,50.12,50.03,50.11,70900.0,33.283,33.283,33.2232,33.2763,70900.0
2007-04-18 13:40:00,50.09,50.2,50.08,50.18,56900.0,33.2631,33.3361,33.2564,33.3228,56900.0
2007-04-18 13:50:00,50.18,50.18,50.07,50.16,63200.0,33.3228,33.3228,33.2498,33.3095,63200.0
2007-04-18 14:00:00,50.15,50.23,50.12,50.12,49100.0,33.3029,33.356,33.283,33.283,49100.0
2007-04-18 14:10:00,50.12,50.18,50.09,50.15,55500.0,33.283,33.3228,33.2631,33.3029,55500.0
2007-04-18 14:20:00,50.15,50.18,50.1,50.11,37700.0,33.3029,33.3228,33.2697,33.2763,37700.0
2007-04-18 14:30:00,50.1,50.15,50.08,50.12,43000.0,33.2697,33.3029,33.2564,33.283,43000.0
2007-04-18 14:40:00,50.11,50.18,50.08,50.15,74100.0,33.2763,33.3228,33.2564,33.3029,74100.0
2007-04-18 14:50:00,50.16,50.19,50.14,50.17,58200.0,33.3095,33.3295,33.2963,33.3162,58200.0
2007-04-18 15:00:00,50.17,50.19,50.13,50.17,50600.0,33.3162,33.3295,33.2896,33.3162,50600.0
2007-04-18 15:10:00,50.18,50.21,50.15,50.2,81500.0,33.3228,33.3427,33.3029,33.3361,81500.0
2007-04-18 15:20:00,50.2,50.28,50.2,50.26,64700.0,33.3361,33.3892,33.3361,33.3759,64700.0
2007-04-18 15:30:00,50.26,50.27,50.18,50.2,66000.0,33.3759,33.3826,33.3228,33.3361,66000.0
2007-04-18 15:40:00,50.2,50.23,50.18,50.2,49700.0,33.3361,33.356,33.3228,33.3361,49700.0
2007-04-18 15:50:00,50.2,50.2,50.1,50.12,74100.0,33.3361,33.3361,33.2697,33.283,74100.0
2007-04-19 09:30:00,50.0,50.14,49.94,50.08,53400.0,33.2033,33.2963,33.1634,33.2564,53400.0
2007-04-19 09:40:00,50.05,50.1,49.95,50.05,57000.0,33.2365,33.2697,33.1701,33.2365,57000.0
2007-04-19 09:50:00,50.04,50.12,49.98,50.05,53000.0,33.2299,33.283,33.19,33.2365,53000.0
2007-04-19 10:00:00,50.03,50.14,49.98,50.1,32600.0,33.2232,33.2963,33.19,33.2697,32600.0
2007-04-19 10:10:00,50.11,50.16,50.03,50.16,39700.0,33.2763,33.3095,33.2232,33.3095,39700.0
2007-04-19 10:20:00,50.17,50.22,50.1,50.19,33000.0,33.3162,33.3494,33.2697,33.3295,33000.0
2007-04-19 10:30:00,50.19,50.26,50.13,50.25,42200.0,33.3295,33.3759,33.2896,33.3693,42200.0
2007-04-19 10:40:00,50.26,50.27,50.15,50.23,29600.0,33.3759,33.3826,33.3029,33.356,29600.0
2007-04-19 10:50:00,50.23,50.23,50.06,50.13,37500.0,33.356,33.356,33.2431,33.2896,37500.0
2007-04-19 11:00:00,50.15,50.2,50.07,50.16,38800.0,33.3029,33.3361,33.2498,33.3095,38800.0
2007-04-19 11:10:00,50.18,50.3,50.18,50.27,22200.0,33.3228,33.4025,33.3228,33.3826,22200.0
2007-04-19 11:20:00,50.27,50.27,50.23,50.23,13200.0,33.3826,33.3826,33.356,33.356,13200.0
2007-04-19 11:30:00,50.22,50.23,50.19,50.2,8000.0,33.3494,33.356,33.3295,33.3361,8000.0
2007-04-19 11:40:00,50.18,50.26,50.18,50.22,14300.0,33.3228,33.3759,33.3228,33.3494,14300.0
2007-04-19 11:50:00,50.23,50.32,50.21,50.25,27700.0,33.356,33.4158,33.3427,33.3693,27700.0
2007-04-19 12:00:00,50.26,50.28,50.22,50.26,20900.0,33.3759,33.3892,33.3494,33.3759,20900.0
2007-04-19 12:10:00,50.25,50.34,50.25,50.33,14100.0,33.3693,33.4291,33.3693,33.4224,14100.0
2007-04-19 12:20:00,50.32,50.4,50.32,50.37,37800.0,33.4158,33.4689,33.4158,33.449,37800.0
2007-04-19 12:30:00,50.36,50.38,50.34,50.37,25000.0,33.4424,33.4556,33.4291,33.449,25000.0
2007-04-19 12:40:00,50.37,50.42,50.36,50.42,19900.0,33.449,33.4822,33.4424,33.4822,19900.0
2007-04-19 12:50:00,50.42,50.43,50.38,50.4,11000.0,33.4822,33.4888,33.4556,33.4689,11000.0
2007-04-19 13:00:00,50.4,50.41,50.34,50.34,14400.0,33.4689,33.4756,33.4291,33.4291,14400.0
2007-04-19 13:10:00,50.34,50.35,50.33,50.35,9600.0,33.4291,33.4357,33.4224,33.4357,9600.0
2007-04-19 13:20:00,50.35,50.37,50.31,50.32,19100.0,33.4357,33.449,33.4092,33.4158,19100.0
2007-04-19 13:30:00,50.32,50.43,50.31,50.37,29300.0,33.4158,33.4888,33.4092,33.449,29300.0
2007-04-19 13:40:00,50.37,50.38,50.33,50.36,12300.0,33.449,33.4556,33.4224,33.4424,12300.0
2007-04-19 13:50:00,50.37,50.39,50.36,50.36,23500.0,33.449,33.4623,33.4424,33.4424,23500.0
2007-04-19 14:00:00,50.36,50.38,50.33,50.37,13600.0,33.4424,33.4556,33.4224,33.449,13600.0
2007-04-19 14:10:00,50.36,50.37,50.32,50.36,22100.0,33.4424,33.449,33.4158,33.4424,22100.0
2007-04-19 14:20:00,50.36,50.39,50.33,50.36,18400.0,33.4424,33.4623,33.4224,33.4424,18400.0
2007-04-19 14:30:00,50.35,50.41,50.34,50.39,40600.0,33.4357,33.4756,33.4291,33.4623,40600.0
2007-04-19 14:40:00,50.38,50.39,50.34,50.37,39800.0,33.4556,33.4623,33.4291,33.449,39800.0
2007-04-19 14:50:00,50.38,50.4,50.33,50.36,31000.0,33.4556,33.4689,33.4224,33.4424,31000.0
2007-04-19 15:00:00,50.36,50.43,50.35,50.38,63900.0,33.4424,33.4888,33.4357,33.4556,63900.0
2007-04-19 15:10:00,50.39,50.43,50.37,50.42,56600.0,33.4623,33.4888,33.449,33.4822,56600.0
2007-04-19 15:20:00,50.4,50.5,50.4,50.49,77400.0,33.4689,33.5353,33.4689,33.5287,77400.0
2007-04-19 15:30:00,50.5,50.51,50.36,50.36,100000.0,33.5353,33.542,33.4424,33.4424,100000.0
2007-04-19 15:40:00,50.36,50.45,50.36,50.37,123500.0,33.4424,33.5021,33.4424,33.449,123500.0
2007-04-19 15:50:00,50.36,50.38,50.28,50.36,125300.0,33.4424,33.4556,33.3892,33.4424,125300.0
2007-04-20 09:30:00,50.65,50.65,50.48,50.55,373400.0,33.6349,33.6349,33.522,33.5685,373400.0
2007-04-20 09:40:00,50.55,50.71,50.53,50.7,34000.0,33.5685,33.6748,33.5552,33.6681,34000.0
2007-04-20 09:50:00,50.7,50.76,50.64,50.74,31300.0,33.6681,33.708,33.6283,33.6947,31300.0
2007-04-20 10:00:00,50.74,50.81,50.73,50.8,35500.0,33.6947,33.7412,33.6881,33.7345,35500.0
2007-04-20 10:10:00,50.8,50.91,50.79,50.86,66600.0,33.7345,33.8076,33.7279,33.7744,66600.0
2007-04-20 10:20:00,50.87,50.88,50.76,50.83,39100.0,33.781,33.7877,33.708,33.7545,39100.0
2007-04-20 10:30:00,50.83,50.94,50.83,50.9,70300.0,33.7545,33.8275,33.7545,33.801,70300.0
2007-04-20 10:40:00,50.9,50.94,50.79,50.82,68800.0,33.801,33.8275,33.7279,33.7478,68800.0
2007-04-20 10:50:00,50.82,50.84,50.77,50.78,35900.0,33.7478,33.7611,33.7146,33.7213,35900.0
2007-04-20 11:00:00,50.77,50.79,50.69,50.75,50200.0,33.7146,33.7279,33.6615,33.7013,50200.0
2007-04-20 11:10:00,50.77,50.87,50.75,50.87,48300.0,33.7146,33.781,33.7013,33.781,48300.0
2007-04-20 11:20:00,50.86,50.87,50.81,50.84,29800.0,33.7744,33.781,33.7412,33.7611,29800.0
2007-04-20 11:30:00,50.85,50.87,50.8,50.8,34200.0,33.7677,33.781,33.7345,33.7345,34200.0
2007-04-20 11:40:00,50.79,50.82,50.78,50.81,19800.0,33.7279,33.7478,33.7213,33.7412,19800.0
2007-04-20 11:50:00,50.82,50.84,50.78,50.81,15500.0,33.7478,33.7611,33.7213,33.7412,15500.0
2007-04-20 12:00:00,50.8,50.81,50.76,50.77,37600.0,33.7345,33.7412,33.708,33.7146,37600.0
2007-04-20 12:10:00,50.78,50.84,50.78,50.81,21800.0,33.7213,33.7611,33.7213,33.7412,21800.0
2007-04-20 12:20:00,50.8,50.81,50.73,50.74,52200.0,33.7345,33.7412,33.6881,33.6947,52200.0
2007-04-20 12:30:00,50.74,50.75,50.62,50.62,29200.0,33.6947,33.7013,33.615,33.615,29200.0
2007-04-20 12:40:00,50.63,50.64,50.52,50.6,74200.0,33.6217,33.6283,33.5486,33.6017,74200.0
2007-04-20 12:50:00,50.6,50.7,50.6,50.67,21000.0,33.6017,33.6681,33.6017,33.6482,21000.0
2007-04-20 13:00:00,50.67,50.7,50.61,50.67,55800.0,33.6482,33.6681,33.6084,33.6482,55800.0
2007-04-20 13:10:00,50.67,50.74,50.64,50.73,34300.0,33.6482,33.6947,33.6283,33.6881,34300.0
2007-04-20 13:20:00,50.73,50.78,50.7,50.73,35700.0,33.6881,33.7213,33.6681,33.6881,35700.0
2007-04-20 13:30:00,50.73,50.77,50.67,50.72,34300.0,33.6881,33.7146,33.6482,33.6814,34300.0
2007-04-20 13:40:00,50.72,50.74,50.67,50.72,43200.0,33.6814,33.6947,33.6482,33.6814,43200.0
2007-04-20 13:50:00,50.72,50.74,50.68,50.72,25400.0,33.6814,33.6947,33.6549,33.6814,25400.0
2007-04-20 14:00:00,50.71,50.74,50.69,50.73,30500.0,33.6748,33.6947,33.6615,33.6881,30500.0
2007-04-20 14:10:00,50.72,50.81,50.7,50.8,32700.0,33.6814,33.7412,33.6681,33.7345,32700.0
2007-04-20 14:20:00,50.81,50.81,50.68,50.69,20500.0,33.7412,33.7412,33.6549,33.6615,20500.0
2007-04-20 14:30:00,50.68,50.76,50.65,50.75,30400.0,33.6549,33.708,33.6349,33.7013,30400.0
2007-04-20 14:40:00,50.75,50.8,50.66,50.67,23600.0,33.7013,33.7345,33.6416,33.6482,23600.0
2007-04-20 14:50:00,50.68,50.68,50.5,50.51,40300.0,33.6549,33.6549,33.5353,33.542,40300.0
2007-04-20 15:00:00,50.53,50.64,50.52,50.63,16800.0,33.5552,33.6283,33.5486,33.6217,16800.0
2007-04-20 15:10:00,50.63,50.65,50.58,50.59,16100.0,33.6217,33.6349,33.5884,33.5951,16100.0
2007-04-20 15:20:00,50.6,50.68,50.58,50.61,31300.0,33.6017,33.6549,33.5884,33.6084,31300.0
2007-04-20 15:30:00,50.61,50.71,50.61,50.69,25200.0,33.6084,33.6748,33.6084,33.6615,25200.0
2007-04-20 15:40:00,50.71,50.8,50.71,50.79,56400.0,33.6748,33.7345,33.6748,33.7279,56400.0
2007-04-20 15:50:00,50.79,50.9,50.77,50.84,94200.0,33.7279,33.801,33.7146,33.7611,94200.0
2007-04-23 09:30:00,51.25,51.45,50.98,51.25,154600.0,34.0334,34.1662,33.8541,34.0334,154600.0
2007-04-23 09:40:00,51.26,51.43,51.13,51.4,83500.0,34.04,34.1529,33.9537,34.133,83500.0
2007-04-23 09:50:00,51.39,51.5,51.36,51.5,39500.0,34.1263,34.1994,34.1064,34.1994,39500.0
2007-04-23 10:00:00,51.5,51.57,51.4,51.57,41600.0,34.1994,34.2459,34.133,34.2459,41600.0
2007-04-23 10:10:00,51.58,51.79,51.55,51.78,47900.0,34.2525,34.392,34.2326,34.3853,47900.0
2007-04-23 10:20:00,51.77,51.78,51.61,51.66,24400.0,34.3787,34.3853,34.2724,34.3056,24400.0
2007-04-23 10:30:00,51.66,51.71,51.64,51.68,14600.0,34.3056,34.3388,34.2924,34.3189,14600.0
2007-04-23 10:40:00,51.67,51.72,51.67,51.71,11200.0,34.3123,34.3455,34.3123,34.3388,11200.0
2007-04-23 10:50:00,51.71,51.79,51.71,51.76,38300.0,34.3388,34.392,34.3388,34.372,38300.0
2007-04-23 11:00:00,51.75,51.8,51.74,51.77,35500.0,34.3654,34.3986,34.3588,34.3787,35500.0
2007-04-23 11:10:00,51.76,51.85,51.74,51.85,41200.0,34.372,34.4318,34.3588,34.4318,41200.0
2007-04-23 11:20:00,51.85,51.85,51.77,51.78,18600.0,34.4318,34.4318,34.3787,34.3853,18600.0
2007-04-23 11:30:00,51.79,51.79,51.73,51.73,27400.0,34.392,34.392,34.3521,34.3521,27400.0
2007-04-23 11:40:00,51.73,51.75,51.51,51.51,102200.0,34.3521,34.3654,34.206,34.206,102200.0
2007-04-23 11:50:00,51.5,51.62,51.5,51.53,64300.0,34.1994,34.2791,34.1994,34.2193,64300.0
2007-04-23 12:00:00,51.55,51.59,51.51,51.55,45100.0,34.2326,34.2592,34.206,34.2326,45100.0
2007-04-23 12:10:00,51.53,51.56,51.51,51.54,27000.0,34.2193,34.2392,34.206,34.226,27000.0
2007-04-23 12:20:00,51.55,51.6,51.54,51.55,24300.0,34.2326,34.2658,34.226,34.2326,24300.0
2007-04-23 12:30:00,51.55,51.57,51.49,51.55,84800.0,34.2326,34.2459,34.1927,34.2326,84800.0
2007-04-23 12:40:00,51.55,51.55,51.49,51.5,35900.0,34.2326,34.2326,34.1927,34.1994,35900.0
2007-04-23 12:50:00,51.51,51.56,51.49,51.56,20100.0,34.206,34.2392,34.1927,34.2392,20100.0
2007-04-23 13:00:00,51.55,51.58,51.5,51.54,26300.0,34.2326,34.2525,34.1994,34.226,26300.0
2007-04-23 13:10:00,51.54,51.62,51.54,51.62,15800.0,34.226,34.2791,34.226,34.2791,15800.0
2007-04-23 13:20:00,51.62,51.64,51.6,51.61,14500.0,34.2791,34.2924,34.2658,34.2724,14500.0
2007-04-23 13:30:00,51.61,51.64,51.6,51.62,19300.0,34.2724,34.2924,34.2658,34.2791,19300.0
2007-04-23 13:40:00,51.61,51.61,51.55,51.61,44200.0,34.2724,34.2724,34.2326,34.2724,44200.0
2007-04-23 13:50:00,51.61,51.62,51.57,51.58,29500.0,34.2724,34.2791,34.2459,34.2525,29500.0
2007-04-23 14:00:00,51.58,51.59,51.51,51.57,34700.0,34.2525,34.2592,34.206,34.2459,34700.0
2007-04-23 14:10:00,51.56,51.58,51.52,51.55,21200.0,34.2392,34.2525,34.2127,34.2326,21200.0
2007-04-23 14:20:00,51.54,51.56,51.44,51.49,30700.0,34.226,34.2392,34.1595,34.1927,30700.0
2007-04-23 14:30:00,51.49,51.55,51.48,51.53,44000.0,34.1927,34.2326,34.1861,34.2193,44000.0
2007-04-23 14:40:00,51.53,51.59,51.51,51.56,26800.0,34.2193,34.2592,34.206,34.2392,26800.0
2007-04-23 14:50:00,51.57,51.58,51.54,51.56,33200.0,34.2459,34.2525,34.226,34.2392,33200.0
2007-04-23 15:00:00,51.57,51.6,51.54,51.59,27900.0,34.2459,34.2658,34.226,34.2592,27900.0
2007-04-23 15:10:00,51.59,51.68,51.56,51.65,47700.0,34.2592,34.3189,34.2392,34.299,47700.0
2007-04-23 15:20:00,51.64,51.67,51.62,51.65,39900.0,34.2924,34.3123,34.2791,34.299,39900.0
2007-04-23 15:30:00,51.67,51.71,51.66,51.71,35000.0,34.3123,34.3388,34.3056,34.3388,35000.0
2007-04-23 15:40:00,51.69,51.7,51.63,51.63,42400.0,34.3256,34.3322,34.2857,34.2857,42400.0
2007-04-23 15:50:00,51.63,51.64,51.56,51.61,50300.0,34.2857,34.2924,34.2392,34.2724,50300.0
2007-04-24 09:30:00,51.5,51.64,51.45,51.6,46000.0,34.1994,34.2924,34.1662,34.2658,46000.0
2007-04-24 09:40:00,51.59,51.59,51.31,51.37,93900.0,34.2592,34.2592,34.0732,34.1131,93900.0
2007-04-24 09:50:00,51.35,51.44,51.27,51.38,62600.0,34.0998,34.1595,34.0467,34.1197,62600.0
2007-04-24 10:00:00,51.4,51.4,51.3,51.32,64700.0,34.133,34.133,34.0666,34.0799,64700.0
2007-04-24 10:10:00,51.34,51.39,51.31,51.38,56600.0,34.0931,34.1263,34.0732,34.1197,56600.0
2007-04-24 10:20:00,51.37,51.42,51.26,51.31,36100.0,34.1131,34.1463,34.04,34.0732,36100.0
2007-04-24 10:30:00,51.31,51.34,51.25,51.33,27000.0,34.0732,34.0931,34.0334,34.0865,27000.0
2007-04-24 10:40:00,51.34,51.41,51.3,51.38,24100.0,34.0931,34.1396,34.0666,34.1197,24100.0
2007-04-24 10:50:00,51.38,51.48,51.38,51.47,23800.0,34.1197,34.1861,34.1197,34.1795,23800.0
2007-04-24 11:00:00,51.48,51.56,51.45,51.53,54000.0,34.1861,34.2392,34.1662,34.2193,54000.0
2007-04-24 11:10:00,51.55,51.57,51.51,51.55,28500.0,34.2326,34.2459,34.206,34.2326,28500.0
2007-04-24 11:20:00,51.55,51.61,51.55,51.59,19000.0,34.2326,34.2724,34.2326,34.2592,19000.0
2007-04-24 11:30:00,51.6,51.63,51.59,51.62,35800.0,34.2658,34.2857,34.2592,34.2791,35800.0
2007-04-24 11:40:00,51.62,51.66,51.58,51.63,31600.0,34.2791,34.3056,34.2525,34.2857,31600.0
2007-04-24 11:50:00,51.61,51.69,51.61,51.64,24300.0,34.2724,34.3256,34.2724,34.2924,24300.0
2007-04-24 12:00:00,51.65,51.71,51.64,51.7,24000.0,34.299,34.3388,34.2924,34.3322,24000.0
2007-04-24 12:10:00,51.7,51.71,51.65,51.66,24100.0,34.3322,34.3388,34.299,34.3056,24100.0
2007-04-24 12:20:00,51.65,51.66,51.6,51.61,30000.0,34.299,34.3056,34.2658,34.2724,30000.0
2007-04-24 12:30:00,51.61,51.61,51.58,51.61,30000.0,34.2724,34.2724,34.2525,34.2724,30000.0
2007-04-24 12:40:00,51.6,51.61,51.56,51.57,26600.0,34.2658,34.2724,34.2392,34.2459,26600.0
2007-04-24 12:50:00,51.57,51.58,51.54,51.54,26300.0,34.2459,34.2525,34.226,34.226,26300.0
2007-04-24 13:00:00,51.54,51.57,51.52,51.55,38100.0,34.226,34.2459,34.2127,34.2326,38100.0
2007-04-24 13:10:00,51.55,51.56,51.49,51.53,27100.0,34.2326,34.2392,34.1927,34.2193,27100.0
2007-04-24 13:20:00,51.52,51.53,51.47,51.49,22400.0,34.2127,34.2193,34.1795,34.1927,22400.0
2007-04-24 13:30:00,51.48,51.53,51.47,51.5,34000.0,34.1861,34.2193,34.1795,34.1994,34000.0
2007-04-24 13:40:00,51.5,51.5,51.48,51.49,26800.0,34.1994,34.1994,34.1861,34.1927,26800.0
2007-04-24 13:50:00,51.49,51.5,51.47,51.49,22900.0,34.1927,34.1994,34.1795,34.1927,22900.0
2007-04-24 14:00:00,51.5,51.61,51.5,51.61,27900.0,34.1994,34.2724,34.1994,34.2724,27900.0
2007-04-24 14:10:00,51.6,51.63,51.58,51.59,47000.0,34.2658,34.2857,34.2525,34.2592,47000.0
2007-04-24 14:20:00,51.6,51.6,51.57,51.57,13700.0,34.2658,34.2658,34.2459,34.2459,13700.0
2007-04-24 14:30:00,51.58,51.62,51.57,51.62,20000.0,34.2525,34.2791,34.2459,34.2791,20000.0
2007-04-24 14:40:00,51.6,51.62,51.53,51.55,40400.0,34.2658,34.2791,34.2193,34.2326,40400.0
2007-04-24 14:50:00,51.54,51.54,51.5,51.53,20700.0,34.226,34.226,34.1994,34.2193,20700.0
2007-04-24 15:00:00,51.53,51.54,51.51,51.53,25900.0,34.2193,34.226,34.206,34.2193,25900.0
2007-04-24 15:10:00,51.54,51.55,51.48,51.49,25100.0,34.226,34.2326,34.1861,34.1927,25100.0
2007-04-24 15:20:00,51.49,51.56,51.49,51.55,22300.0,34.1927,34.2392,34.1927,34.2326,22300.0
2007-04-24 15:30:00,51.55,51.59,51.53,51.57,27600.0,34.2326,34.2592,34.2193,34.2459,27600.0
2007-04-24 15:40:00,51.57,51.62,51.55,51.56,49900.0,34.2459,34.2791,34.2326,34.2392,49900.0
2007-04-24 15:50:00,51.57,51.62,51.54,51.6,74800.0,34.2459,34.2791,34.226,34.2658,74800.0
2007-04-25 09:30:00,51.7,51.9,51.68,51.77,68200.0,34.3322,34.465,34.3189,34.3787,68200.0
2007-04-25 09:40:00,51.78,51.91,51.75,51.82,46400.0,34.3853,34.4717,34.3654,34.4119,46400.0
2007-04-25 09:50:00,51.85,51.94,51.78,51.9,37100.0,34.4318,34.4916,34.3853,34.465,37100.0
2007-04-25 10:00:00,51.87,51.89,51.71,51.72,24000.0,34.4451,34.4584,34.3388,34.3455,24000.0
2007-04-25 10:10:00,51.71,51.72,51.62,51.68,42100.0,34.3388,34.3455,34.2791,34.3189,42100.0
2007-04-25 10:20:00,51.67,51.7,51.61,51.68,24300.0,34.3123,34.3322,34.2724,34.3189,24300.0
2007-04-25 10:30:00,51.67,51.69,51.61,51.66,23900.0,34.3123,34.3256,34.2724,34.3056,23900.0
2007-04-25 10:40:00,51.65,51.76,51.64,51.76,22900.0,34.299,34.372,34.2924,34.372,22900.0
2007-04-25 10:50:00,51.76,51.83,51.75,51.75,28500.0,34.372,34.4185,34.3654,34.3654,28500.0
2007-04-25 11:00:00,51.76,51.86,51.71,51.86,38600.0,34.372,34.4385,34.3388,34.4385,38600.0
2007-04-25 11:10:00,51.85,51.86,51.69,51.71,17900.0,34.4318,34.4385,34.3256,34.3388,17900.0
2007-04-25 11:20:00,51.72,51.79,51.71,51.76,19000.0,34.3455,34.392,34.3388,34.372,19000.0
2007-04-25 11:30:00,51.77,51.84,51.74,51.81,29600.0,34.3787,34.4252,34.3588,34.4053,29600.0
2007-04-25 11:40:00,51.81,51.83,51.79,51.83,17300.0,34.4053,34.4185,34.392,34.4185,17300.0
2007-04-25 11:50:00,51.84,51.95,51.8,51.94,32300.0,34.4252,34.4982,34.3986,34.4916,32300.0
2007-04-25 12:00:00,51.94,51.95,51.9,51.9,9800.0,34.4916,34.4982,34.465,34.465,9800.0
2007-04-25 12:10:00,51.9,51.95,51.89,51.92,8300.0,34.465,34.4982,34.4584,34.4783,8300.0
2007-04-25 12:20:00,51.93,51.93,51.88,51.92,12200.0,34.4849,34.4849,34.4517,34.4783,12200.0
2007-04-25 12:30:00,51.92,51.92,51.89,51.9,4600.0,34.4783,34.4783,34.4584,34.465,4600.0
2007-04-25 12:40:00,51.9,52.0,51.9,51.98,38400.0,34.465,34.5314,34.465,34.5181,38400.0
2007-04-25 12:50:00,51.97,52.0,51.95,51.96,16000.0,34.5115,34.5314,34.4982,34.5049,16000.0
2007-04-25 13:00:00,51.96,51.99,51.96,51.99,18200.0,34.5049,34.5248,34.5049,34.5248,18200.0
2007-04-25 13:10:00,51.99,52.0,51.97,51.99,14500.0,34.5248,34.5314,34.5115,34.5248,14500.0
2007-04-25 13:20:00,51.99,52.0,51.97,51.98,7700.0,34.5248,34.5314,34.5115,34.5181,7700.0
2007-04-25 13:30:00,51.98,51.98,51.93,51.93,10200.0,34.5181,34.5181,34.4849,34.4849,10200.0
2007-04-25 13:40:00,51.94,51.94,51.9,51.94,14000.0,34.4916,34.4916,34.465,34.4916,14000.0
2007-04-25 13:50:00,51.94,51.99,51.94,51.97,15500.0,34.4916,34.5248,34.4916,34.5115,15500.0
2007-04-25 14:00:00,51.97,51.99,51.93,51.96,22700.0,34.5115,34.5248,34.4849,34.5049,22700.0
2007-04-25 14:10:00,51.95,51.96,51.92,51.93,12600.0,34.4982,34.5049,34.4783,34.4849,12600.0
2007-04-25 14:20:00,51.92,51.92,51.88,51.88,9900.0,34.4783,34.4783,34.4517,34.4517,9900.0
2007-04-25 14:30:00,51.89,51.9,51.87,51.87,20500.0,34.4584,34.465,34.4451,34.4451,20500.0
2007-04-25 14:40:00,51.88,51.92,51.87,51.91,23300.0,34.4517,34.4783,34.4451,34.4717,23300.0
2007-04-25 14:50:00,51.9,51.99,51.9,51.98,34500.0,34.465,34.5248,34.465,34.5181,34500.0
2007-04-25 15:00:00,51.98,52.01,51.98,52.01,42200.0,34.5181,34.5381,34.5181,34.5381,42200.0
2007-04-25 15:10:00,52.0,52.05,51.97,52.05,40100.0,34.5314,34.5646,34.5115,34.5646,40100.0
2007-04-25 15:20:00,52.06,52.13,52.04,52.12,54500.0,34.5713,34.6178,34.558,34.6111,54500.0
2007-04-25 15:30:00,52.11,52.15,52.07,52.14,57300.0,34.6045,34.631,34.5779,34.6244,57300.0
2007-04-25 15:40:00,52.15,52.17,52.07,52.12,51400.0,34.631,34.6443,34.5779,34.6111,51400.0
2007-04-25 15:50:00,52.12,52.17,52.04,52.08,118900.0,34.6111,34.6443,34.558,34.5845,118900.0
2007-04-26 09:30:00,52.02,52.09,51.91,52.0,26400.0,34.5447,34.5912,34.4717,34.5314,26400.0
2007-04-26 09:40:00,52.0,52.12,51.95,52.03,51300.0,34.5314,34.6111,34.4982,34.5513,51300.0
2007-04-26 09:50:00,52.02,52.02,51.87,51.87,12800.0,34.5447,34.5447,34.4451,34.4451,12800.0
2007-04-26 10:00:00,51.87,51.91,51.86,51.86,11500.0,34.4451,34.4717,34.4385,34.4385,11500.0
2007-04-26 10:10:00,51.86,51.87,51.81,51.81,7600.0,34.4385,34.4451,34.4053,34.4053,7600.0
2007-04-26 10:20:00,51.82,51.86,51.75,51.82,22800.0,34.4119,34.4385,34.3654,34.4119,22800.0
2007-04-26 10:30:00,51.81,51.85,51.76,51.78,30900.0,34.4053,34.4318,34.372,34.3853,30900.0
2007-04-26 10:40:00,51.77,51.82,51.74,51.76,17000.0,34.3787,34.4119,34.3588,34.372,17000.0
2007-04-26 10:50:00,51.76,51.83,51.74,51.8,22500.0,34.372,34.4185,34.3588,34.3986,22500.0
2007-04-26 11:00:00,51.81,51.84,51.75,51.84,8800.0,34.4053,34.4252,34.3654,34.4252,8800.0
2007-04-26 11:10:00,51.84,51.85,51.82,51.83,6600.0,34.4252,34.4318,34.4119,34.4185,6600.0
2007-04-26 11:20:00,51.83,51.83,51.78,51.79,11500.0,34.4185,34.4185,34.3853,34.392,11500.0
2007-04-26 11:30:00,51.8,51.81,51.75,51.77,10700.0,34.3986,34.4053,34.3654,34.3787,10700.0
2007-04-26 11:40:00,51.77,51.78,51.72,51.74,15400.0,34.3787,34.3853,34.3455,34.3588,15400.0
2007-04-26 11:50:00,51.73,51.74,51.68,51.69,14700.0,34.3521,34.3588,34.3189,34.3256,14700.0
2007-04-26 12:00:00,51.7,51.74,51.67,51.74,16000.0,34.3322,34.3588,34.3123,34.3588,16000.0
2007-04-26 12:10:00,51.74,51.76,51.73,51.76,12600.0,34.3588,34.372,34.3521,34.372,12600.0
2007-04-26 12:20:00,51.76,51.78,51.73,51.73,9200.0,34.372,34.3853,34.3521,34.3521,9200.0
2007-04-26 12:30:00,51.74,51.74,51.7,51.73,14300.0,34.3588,34.3588,34.3322,34.3521,14300.0
2007-04-26 12:40:00,51.73,51.74,51.69,51.69,7500.0,34.3521,34.3588,34.3256,34.3256,7500.0
2007-04-26 12:50:00,51.7,51.7,51.62,51.62,13100.0,34.3322,34.3322,34.2791,34.2791,13100.0
2007-04-26 13:00:00,51.64,51.66,51.63,51.65,8900.0,34.2924,34.3056,34.2857,34.299,8900.0
2007-04-26 13:10:00,51.65,51.66,51.62,51.63,9100.0,34.299,34.3056,34.2791,34.2857,9100.0
2007-04-26 13:20:00,51.62,51.63,51.55,51.56,18600.0,34.2791,34.2857,34.2326,34.2392,18600.0
2007-04-26 13:30:00,51.56,51.57,51.55,51.57,5500.0,34.2392,34.2459,34.2326,34.2459,5500.0
2007-04-26 13:40:00,51.56,51.61,51.52,51.61,17000.0,34.2392,34.2724,34.2127,34.2724,17000.0
2007-04-26 13:50:00,51.61,51.65,51.6,51.6,11900.0,34.2724,34.299,34.2658,34.2658,11900.0
2007-04-26 14:00:00,51.6,51.65,51.57,51.65,13000.0,34.2658,34.299,34.2459,34.299,13000.0
2007-04-26 14:10:00,51.65,51.66,51.61,51.66,13200.0,34.299,34.3056,34.2724,34.3056,13200.0
2007-04-26 14:20:00,51.67,51.74,51.66,51.72,8100.0,34.3123,34.3588,34.3056,34.3455,8100.0
2007-04-26 14:30:00,51.72,51.72,51.66,51.7,12000.0,34.3455,34.3455,34.3056,34.3322,12000.0
2007-04-26 14:40:00,51.7,51.75,51.69,51.73,15400.0,34.3322,34.3654,34.3256,34.3521,15400.0
2007-04-26 14:50:00,51.73,51.73,51.65,51.66,24300.0,34.3521,34.3521,34.299,34.3056,24300.0
2007-04-26 15:00:00,51.65,51.68,51.65,51.68,9000.0,34.299,34.3189,34.299,34.3189,9000.0
2007-04-26 15:10:00,51.68,51.73,51.67,51.72,8700.0,34.3189,34.3521,34.3123,34.3455,8700.0
2007-04-26 15:20:00,51.72,51.72,51.68,51.68,17700.0,34.3455,34.3455,34.3189,34.3189,17700.0
2007-04-26 15:30:00,51.68,51.69,51.61,51.62,22700.0,34.3189,34.3256,34.2724,34.2791,22700.0
2007-04-26 15:40:00,51.63,51.64,51.58,51.58,29000.0,34.2857,34.2924,34.2525,34.2525,29000.0
2007-04-26 15:50:00,51.59,51.61,51.5,51.52,67500.0,34.2592,34.2724,34.1994,34.2127,67500.0
2007-04-27 09:30:00,51.52,51.52,51.11,51.18,53200.0,34.2127,34.2127,33.9404,33.9869,53200.0
2007-04-27 09:40:00,51.17,51.29,51.05,51.18,47800.0,33.9802,34.0599,33.9006,33.9869,47800.0
2007-04-27 09:50:00,51.23,51.34,50.92,50.97,42400.0,34.0201,34.0931,33.8142,33.8474,42400.0
2007-04-27 10:00:00,50.97,51.07,50.96,51.06,22000.0,33.8474,33.9138,33.8408,33.9072,22000.0
2007-04-27 10:10:00,51.04,51.06,50.97,51.01,16700.0,33.8939,33.9072,33.8474,33.874,16700.0
2007-04-27 10:20:00,51.02,51.15,51.02,51.15,19100.0,33.8806,33.967,33.8806,33.967,19100.0
2007-04-27 10:30:00,51.15,51.16,51.01,51.09,21800.0,33.967,33.9736,33.874,33.9271,21800.0
2007-04-27 10:40:00,51.11,51.16,51.05,51.12,26600.0,33.9404,33.9736,33.9006,33.947,26600.0
2007-04-27 10:50:00,51.13,51.16,51.11,51.15,9200.0,33.9537,33.9736,33.9404,33.967,9200.0
2007-04-27 11:00:00,51.16,51.19,51.14,51.19,10500.0,33.9736,33.9935,33.9603,33.9935,10500.0
2007-04-27 11:10:00,51.17,51.17,51.04,51.12,20800.0,33.9802,33.9802,33.8939,33.947,20800.0
2007-04-27 11:20:00,51.12,51.15,51.08,51.08,10700.0,33.947,33.967,33.9205,33.9205,10700.0
2007-04-27 11:30:00,51.09,51.1,51.05,51.09,4400.0,33.9271,33.9338,33.9006,33.9271,4400.0
2007-04-27 11:40:00,51.11,51.11,51.04,51.1,5600.0,33.9404,33.9404,33.8939,33.9338,5600.0
2007-04-27 11:50:00,51.11,51.18,51.09,51.18,11600.0,33.9404,33.9869,33.9271,33.9869,11600.0
2007-04-27 12:00:00,51.18,51.19,51.15,51.18,5100.0,33.9869,33.9935,33.967,33.9869,5100.0
2007-04-27 12:10:00,51.18,51.19,51.14,51.16,6100.0,33.9869,33.9935,33.9603,33.9736,6100.0
2007-04-27 12:20:00,51.15,51.18,51.13,51.16,7300.0,33.967,33.9869,33.9537,33.9736,7300.0
2007-04-27 12:30:00,51.15,51.24,51.15,51.24,9800.0,33.967,34.0267,33.967,34.0267,9800.0
2007-04-27 12:40:00,51.24,51.29,51.2,51.21,12400.0,34.0267,34.0599,34.0002,34.0068,12400.0
2007-04-27 12:50:00,51.2,51.21,51.1,51.12,19900.0,34.0002,34.0068,33.9338,33.947,19900.0
2007-04-27 13:00:00,51.12,51.17,51.12,51.15,12600.0,33.947,33.9802,33.947,33.967,12600.0
2007-04-27 13:10:00,51.15,51.21,51.15,51.19,5500.0,33.967,34.0068,33.967,33.9935,5500.0
2007-04-27 13:20:00,51.18,51.21,51.13,51.21,5200.0,33.9869,34.0068,33.9537,34.0068,5200.0
2007-04-27 13:30:00,51.21,51.28,51.19,51.28,26400.0,34.0068,34.0533,33.9935,34.0533,26400.0
2007-04-27 13:40:00,51.29,51.35,51.24,51.25,18100.0,34.0599,34.0998,34.0267,34.0334,18100.0
2007-04-27 13:50:00,51.24,51.27,51.16,51.21,17500.0,34.0267,34.0467,33.9736,34.0068,17500.0
2007-04-27 14:00:00,51.22,51.22,51.06,51.18,30700.0,34.0135,34.0135,33.9072,33.9869,30700.0
2007-04-27 14:10:00,51.18,51.26,51.13,51.25,16600.0,33.9869,34.04,33.9537,34.0334,16600.0
2007-04-27 14:20:00,51.24,51.29,51.19,51.21,19300.0,34.0267,34.0599,33.9935,34.0068,19300.0
2007-04-27 14:30:00,51.21,51.24,51.18,51.21,8700.0,34.0068,34.0267,33.9869,34.0068,8700.0
2007-04-27 14:40:00,51.21,51.25,51.21,51.23,7300.0,34.0068,34.0334,34.0068,34.0201,7300.0
2007-04-27 14:50:00,51.24,51.25,51.2,51.23,9400.0,34.0267,34.0334,34.0002,34.0201,9400.0
2007-04-27 15:00:00,51.22,51.24,51.1,51.13,18100.0,34.0135,34.0267,33.9338,33.9537,18100.0
2007-04-27 15:10:00,51.13,51.19,51.12,51.15,17100.0,33.9537,33.9935,33.947,33.967,17100.0
2007-04-27 15:20:00,51.15,51.2,51.11,51.2,21900.0,33.967,34.0002,33.9404,34.0002,21900.0
2007-04-27 15:30:00,51.19,51.23,51.17,51.2,10300.0,33.9935,34.0201,33.9802,34.0002,10300.0
2007-04-27 15:40:00,51.19,51.19,51.0,51.04,73200.0,33.9935,33.9935,33.8674,33.8939,73200.0
2007-04-27 15:50:00,51.04,51.17,51.03,51.14,33100.0,33.8939,33.9802,33.8873,33.9603,33100.0
2007-04-30 09:30:00,51.14,51.3,51.1,51.12,33900.0,33.9603,34.0666,33.9338,33.947,33900.0
2007-04-30 09:40:00,51.11,51.28,51.06,51.21,45700.0,33.9404,34.0533,33.9072,34.0068,45700.0
2007-04-30 09:50:00,51.2,51.29,51.12,51.23,26000.0,34.0002,34.0599,33.947,34.0201,26000.0
2007-04-30 10:00:00,51.23,51.32,51.14,51.18,25300.0,34.0201,34.0799,33.9603,33.9869,25300.0
2007-04-30 10:10:00,51.18,51.22,51.13,51.16,37400.0,33.9869,34.0135,33.9537,33.9736,37400.0
2007-04-30 10:20:00,51.16,51.18,51.14,51.17,11300.0,33.9736,33.9869,33.9603,33.9802,11300.0
2007-04-30 10:30:00,51.17,51.19,51.13,51.18,8300.0,33.9802,33.9935,33.9537,33.9869,8300.0
2007-04-30 10:40:00,51.18,51.24,51.18,51.2,46600.0,33.9869,34.0267,33.9869,34.0002,46600.0
2007-04-30 10:50:00,51.2,51.23,51.13,51.19,54700.0,34.0002,34.0201,33.9537,33.9935,54700.0
2007-04-30 11:00:00,51.18,51.19,51.11,51.18,19800.0,33.9869,33.9935,33.9404,33.9869,19800.0
2007-04-30 11:10:00,51.19,51.22,51.19,51.2,3600.0,33.9935,34.0135,33.9935,34.0002,3600.0
2007-04-30 11:20:00,51.19,51.28,51.17,51.26,15700.0,33.9935,34.0533,33.9802,34.04,15700.0
2007-04-30 11:30:00,51.24,51.25,51.15,51.19,22300.0,34.0267,34.0334,33.967,33.9935,22300.0
2007-04-30 11:40:00,51.19,51.21,51.16,51.18,18700.0,33.9935,34.0068,33.9736,33.9869,18700.0
2007-04-30 11:50:00,51.18,51.24,51.18,51.22,14900.0,33.9869,34.0267,33.9869,34.0135,14900.0
2007-04-30 12:00:00,51.2,51.21,51.16,51.18,18100.0,34.0002,34.0068,33.9736,33.9869,18100.0
2007-04-30 12:10:00,51.19,51.21,51.18,51.18,10300.0,33.9935,34.0068,33.9869,33.9869,10300.0
2007-04-30 12:20:00,51.18,51.21,51.15,51.17,27100.0,33.9869,34.0068,33.967,33.9802,27100.0
2007-04-30 12:30:00,51.18,51.21,51.16,51.16,7200.0,33.9869,34.0068,33.9736,33.9736,7200.0
2007-04-30 12:40:00,51.16,51.19,51.15,51.17,6100.0,33.9736,33.9935,33.967,33.9802,6100.0
2007-04-30 12:50:00,51.16,51.16,51.08,51.11,57100.0,33.9736,33.9736,33.9205,33.9404,57100.0
2007-04-30 13:00:00,51.1,51.13,51.07,51.11,24200.0,33.9338,33.9537,33.9138,33.9404,24200.0
2007-04-30 13:10:00,51.1,51.1,51.06,51.07,10100.0,33.9338,33.9338,33.9072,33.9138,10100.0
2007-04-30 13:20:00,51.09,51.1,51.06,51.06,6700.0,33.9271,33.9338,33.9072,33.9072,6700.0
2007-04-30 13:30:00,51.07,51.1,51.06,51.07,9300.0,33.9138,33.9338,33.9072,33.9138,9300.0
2007-04-30 13:40:00,51.06,51.11,51.06,51.1,27800.0,33.9072,33.9404,33.9072,33.9338,27800.0
2007-04-30 13:50:00,51.09,51.11,51.01,51.03,29600.0,33.9271,33.9404,33.874,33.8873,29600.0
2007-04-30 14:00:00,51.04,51.07,51.0,51.01,38800.0,33.8939,33.9138,33.8674,33.874,38800.0
2007-04-30 14:10:00,51.01,51.01,50.96,50.98,36300.0,33.874,33.874,33.8408,33.8541,36300.0
2007-04-30 14:20:00,50.97,51.0,50.92,50.95,29800.0,33.8474,33.8674,33.8142,33.8342,29800.0
2007-04-30 14:30:00,50.94,50.98,50.91,50.92,7500.0,33.8275,33.8541,33.8076,33.8142,7500.0
2007-04-30 14:40:00,50.9,50.92,50.86,50.87,28800.0,33.801,33.8142,33.7744,33.781,28800.0
2007-04-30 14:50:00,50.87,50.9,50.73,50.76,18800.0,33.781,33.801,33.6881,33.708,18800.0
2007-04-30 15:00:00,50.77,50.81,50.76,50.78,13100.0,33.7146,33.7412,33.708,33.7213,13100.0
2007-04-30 15:10:00,50.78,50.78,50.58,50.69,81900.0,33.7213,33.7213,33.5884,33.6615,81900.0
2007-04-30 15:20:00,50.68,50.74,50.67,50.73,23300.0,33.6549,33.6947,33.6482,33.6881,23300.0
2007-04-30 15:30:00,50.73,50.81,50.72,50.79,51800.0,33.6881,33.7412,33.6814,33.7279,51800.0
2007-04-30 15:40:00,50.8,50.81,50.68,50.68,74300.0,33.7345,33.7412,33.6549,33.6549,74300.0
2007-04-30 15:50:00,50.68,50.75,50.61,50.62,143800.0,33.6549,33.7013,33.6084,33.615,143800.0
2007-05-01 09:30:00,50.7,50.85,50.4,50.6,62400.0,33.6681,33.7677,33.4689,33.6017,62400.0
2007-05-01 09:40:00,50.59,50.95,50.54,50.83,52300.0,33.5951,33.8342,33.5619,33.7545,52300.0
2007-05-01 09:50:00,50.83,50.87,50.61,50.66,22800.0,33.7545,33.781,33.6084,33.6416,22800.0
2007-05-01 10:00:00,50.67,50.81,50.4,50.53,75900.0,33.6482,33.7412,33.4689,33.5552,75900.0
2007-05-01 10:10:00,50.54,50.8,50.54,50.78,43600.0,33.5619,33.7345,33.5619,33.7213,43600.0
2007-05-01 10:20:00,50.78,50.82,50.7,50.78,43800.0,33.7213,33.7478,33.6681,33.7213,43800.0
2007-05-01 10:30:00,50.82,50.97,50.8,50.9,47300.0,33.7478,33.8474,33.7345,33.801,47300.0
2007-05-01 10:40:00,50.91,50.92,50.81,50.86,15300.0,33.8076,33.8142,33.7412,33.7744,15300.0
2007-05-01 10:50:00,50.86,50.92,50.83,50.87,12500.0,33.7744,33.8142,33.7545,33.781,12500.0
2007-05-01 11:00:00,50.88,50.92,50.81,50.86,19700.0,33.7877,33.8142,33.7412,33.7744,19700.0
2007-05-01 11:10:00,50.85,50.86,50.77,50.82,10000.0,33.7677,33.7744,33.7146,33.7478,10000.0
2007-05-01 11:20:00,50.82,50.85,50.73,50.74,19900.0,33.7478,33.7677,33.6881,33.6947,19900.0
2007-05-01 11:30:00,50.75,50.9,50.75,50.81,56900.0,33.7013,33.801,33.7013,33.7412,56900.0
2007-05-01 11:40:00,50.81,50.81,50.7,50.72,35300.0,33.7412,33.7412,33.6681,33.6814,35300.0
2007-05-01 11:50:00,50.73,50.76,50.67,50.75,22700.0,33.6881,33.708,33.6482,33.7013,22700.0
2007-05-01 12:00:00,50.76,50.87,50.73,50.86,19600.0,33.708,33.781,33.6881,33.7744,19600.0
2007-05-01 12:10:00,50.86,51.01,50.85,51.0,41000.0,33.7744,33.874,33.7677,33.8674,41000.0
2007-05-01 12:20:00,51.01,51.09,51.01,51.01,19400.0,33.874,33.9271,33.874,33.874,19400.0
2007-05-01 12:30:00,51.02,51.13,51.02,51.11,18500.0,33.8806,33.9537,33.8806,33.9404,18500.0
2007-05-01 12:40:00,51.09,51.16,51.09,51.12,13200.0,33.9271,33.9736,33.9271,33.947,13200.0
2007-05-01 12:50:00,51.12,51.14,51.09,51.14,28500.0,33.947,33.9603,33.9271,33.9603,28500.0
2007-05-01 13:00:00,51.13,51.13,51.04,51.08,23900.0,33.9537,33.9537,33.8939,33.9205,23900.0
2007-05-01 13:10:00,51.07,51.12,51.06,51.09,20400.0,33.9138,33.947,33.9072,33.9271,20400.0
2007-05-01 13:20:00,51.08,51.1,51.02,51.05,22800.0,33.9205,33.9338,33.8806,33.9006,22800.0
2007-05-01 13:30:00,51.02,51.08,51.01,51.03,6600.0,33.8806,33.9205,33.874,33.8873,6600.0
2007-05-01 13:40:00,51.04,51.14,51.04,51.11,18100.0,33.8939,33.9603,33.8939,33.9404,18100.0
2007-05-01 13:50:00,51.11,51.18,51.09,51.16,15200.0,33.9404,33.9869,33.9271,33.9736,15200.0
2007-05-01 14:00:00,51.16,51.19,51.13,51.14,17000.0,33.9736,33.9935,33.9537,33.9603,17000.0
2007-05-01 14:10:00,51.13,51.14,51.04,51.07,21300.0,33.9537,33.9603,33.8939,33.9138,21300.0
2007-05-01 14:20:00,51.08,51.23,51.07,51.23,27000.0,33.9205,34.0201,33.9138,34.0201,27000.0
2007-05-01 14:30:00,51.23,51.3,51.19,51.2,31200.0,34.0201,34.0666,33.9935,34.0002,31200.0
2007-05-01 14:40:00,51.19,51.33,51.18,51.3,35100.0,33.9935,34.0865,33.9869,34.0666,35100.0
2007-05-01 14:50:00,51.29,51.31,51.17,51.31,17200.0,34.0599,34.0732,33.9802,34.0732,17200.0
2007-05-01 15:00:00,51.29,51.34,51.22,51.22,13400.0,34.0599,34.0931,34.0135,34.0135,13400.0
2007-05-01 15:10:00,51.22,51.3,51.2,51.23,46400.0,34.0135,34.0666,34.0002,34.0201,46400.0
2007-05-01 15:20:00,51.22,51.3,51.22,51.22,30400.0,34.0135,34.0666,34.0135,34.0135,30400.0
2007-05-01 15:30:00,51.23,51.26,51.22,51.24,21900.0,34.0201,34.04,34.0135,34.0267,21900.0
2007-05-01 15:40:00,51.25,51.32,51.24,51.31,44800.0,34.0334,34.0799,34.0267,34.0732,44800.0
2007-05-01 15:50:00,51.3,51.3,51.23,51.28,73600.0,34.0666,34.0666,34.0201,34.0533,73600.0
2007-05-02 09:30:00,51.23,51.32,51.12,51.13,42300.0,34.0201,34.0799,33.947,33.9537,42300.0
2007-05-02 09:40:00,51.13,51.23,51.11,51.21,30100.0,33.9537,34.0201,33.9404,34.0068,30100.0
2007-05-02 09:50:00,51.22,51.29,51.12,51.29,27100.0,34.0135,34.0599,33.947,34.0599,27100.0
2007-05-02 10:00:00,51.29,51.5,51.29,51.42,45600.0,34.0599,34.1994,34.0599,34.1463,45600.0
2007-05-02 10:10:00,51.41,51.47,51.36,51.47,16500.0,34.1396,34.1795,34.1064,34.1795,16500.0
2007-05-02 10:20:00,51.49,51.51,51.47,51.49,13700.0,34.1927,34.206,34.1795,34.1927,13700.0
2007-05-02 10:30:00,51.5,51.72,51.48,51.72,40400.0,34.1994,34.3455,34.1861,34.3455,40400.0
2007-05-02 10:40:00,51.72,51.73,51.61,51.69,23200.0,34.3455,34.3521,34.2724,34.3256,23200.0
2007-05-02 10:50:00,51.67,51.69,51.6,51.67,17800.0,34.3123,34.3256,34.2658,34.3123,17800.0
2007-05-02 11:00:00,51.68,51.69,51.61,51.65,24900.0,34.3189,34.3256,34.2724,34.299,24900.0
2007-05-02 11:10:00,51.64,51.71,51.62,51.7,9700.0,34.2924,34.3388,34.2791,34.3322,9700.0
2007-05-02 11:20:00,51.71,51.71,51.66,51.66,9500.0,34.3388,34.3388,34.3056,34.3056,9500.0
2007-05-02 11:30:00,51.66,51.68,51.63,51.64,20800.0,34.3056,34.3189,34.2857,34.2924,20800.0
2007-05-02 11:40:00,51.64,51.65,51.63,51.64,9200.0,34.2924,34.299,34.2857,34.2924,9200.0
2007-05-02 11:50:00,51.64,51.66,51.63,51.64,24600.0,34.2924,34.3056,34.2857,34.2924,24600.0
2007-05-02 12:00:00,51.65,51.66,51.63,51.65,19400.0,34.299,34.3056,34.2857,34.299,19400.0
2007-05-02 12:10:00,51.65,51.66,51.64,51.64,31900.0,34.299,34.3056,34.2924,34.2924,31900.0
2007-05-02 12:20:00,51.64,51.66,51.63,51.65,14000.0,34.2924,34.3056,34.2857,34.299,14000.0
2007-05-02 12:30:00,51.63,51.64,51.55,51.55,21600.0,34.2857,34.2924,34.2326,34.2326,21600.0
2007-05-02 12:40:00,51.54,51.62,51.54,51.61,13600.0,34.226,34.2791,34.226,34.2724,13600.0
2007-05-02 12:50:00,51.61,51.65,51.6,51.64,17500.0,34.2724,34.299,34.2658,34.2924,17500.0
2007-05-02 13:00:00,51.64,51.65,51.62,51.64,12000.0,34.2924,34.299,34.2791,34.2924,12000.0
2007-05-02 13:10:00,51.63,51.65,51.63,51.65,3800.0,34.2857,34.299,34.2857,34.299,3800.0
2007-05-02 13:20:00,51.65,51.66,51.63,51.64,16200.0,34.299,34.3056,34.2857,34.2924,16200.0
2007-05-02 13:30:00,51.63,51.64,51.59,51.59,14600.0,34.2857,34.2924,34.2592,34.2592,14600.0
2007-05-02 13:40:00,51.59,51.59,51.52,51.54,15900.0,34.2592,34.2592,34.2127,34.226,15900.0
2007-05-02 13:50:00,51.54,51.55,51.51,51.53,13200.0,34.226,34.2326,34.206,34.2193,13200.0
2007-05-02 14:00:00,51.53,51.59,51.5,51.58,25100.0,34.2193,34.2592,34.1994,34.2525,25100.0
2007-05-02 14:10:00,51.58,51.61,51.58,51.59,21000.0,34.2525,34.2724,34.2525,34.2592,21000.0
2007-05-02 14:20:00,51.6,51.67,51.6,51.65,39000.0,34.2658,34.3123,34.2658,34.299,39000.0
2007-05-02 14:30:00,51.64,51.67,51.63,51.65,23300.0,34.2924,34.3123,34.2857,34.299,23300.0
2007-05-02 14:40:00,51.65,51.65,51.62,51.63,22800.0,34.299,34.299,34.2791,34.2857,22800.0
2007-05-02 14:50:00,51.63,51.65,51.62,51.63,22000.0,34.2857,34.299,34.2791,34.2857,22000.0
2007-05-02 15:00:00,51.62,51.62,51.51,51.53,34800.0,34.2791,34.2791,34.206,34.2193,34800.0
2007-05-02 15:10:00,51.53,51.56,51.51,51.56,24000.0,34.2193,34.2392,34.206,34.2392,24000.0
2007-05-02 15:20:00,51.55,51.55,51.48,51.5,59600.0,34.2326,34.2326,34.1861,34.1994,59600.0
2007-05-02 15:30:00,51.5,51.53,51.49,51.53,45100.0,34.1994,34.2193,34.1927,34.2193,45100.0
2007-05-02 15:40:00,51.53,51.57,51.48,51.56,34000.0,34.2193,34.2459,34.1861,34.2392,34000.0
2007-05-02 15:50:00,51.56,51.63,51.53,51.63,63700.0,34.2392,34.2857,34.2193,34.2857,63700.0
2007-05-03 09:30:00,51.58,51.76,51.32,51.44,44900.0,34.2525,34.372,34.0799,34.1595,44900.0
2007-05-03 09:40:00,51.41,51.5,51.35,51.49,43300.0,34.1396,34.1994,34.0998,34.1927,43300.0
2007-05-03 09:50:00,51.49,51.57,51.43,51.54,21400.0,34.1927,34.2459,34.1529,34.226,21400.0
2007-05-03 10:00:00,51.54,51.6,51.39,51.39,40400.0,34.226,34.2658,34.1263,34.1263,40400.0
2007-05-03 10:10:00,51.4,51.43,51.35,51.35,20400.0,34.133,34.1529,34.0998,34.0998,20400.0
2007-05-03 10:20:00,51.35,51.35,51.25,51.27,39000.0,34.0998,34.0998,34.0334,34.0467,39000.0
2007-05-03 10:30:00,51.28,51.39,51.27,51.37,33300.0,34.0533,34.1263,34.0467,34.1131,33300.0
2007-05-03 10:40:00,51.37,51.49,51.34,51.49,24300.0,34.1131,34.1927,34.0931,34.1927,24300.0
2007-05-03 10:50:00,51.48,51.5,51.42,51.42,23000.0,34.1861,34.1994,34.1463,34.1463,23000.0
2007-05-03 11:00:00,51.42,51.47,51.33,51.46,34600.0,34.1463,34.1795,34.0865,34.1728,34600.0
2007-05-03 11:10:00,51.46,51.46,51.39,51.4,10100.0,34.1728,34.1728,34.1263,34.133,10100.0
2007-05-03 11:20:00,51.39,51.42,51.15,51.24,67800.0,34.1263,34.1463,33.967,34.0267,67800.0
2007-05-03 11:30:00,51.26,51.33,51.26,51.33,11600.0,34.04,34.0865,34.04,34.0865,11600.0
2007-05-03 11:40:00,51.26,51.26,51.16,51.17,26600.0,34.04,34.04,33.9736,33.9802,26600.0
2007-05-03 11:50:00,51.18,51.19,51.13,51.19,36500.0,33.9869,33.9935,33.9537,33.9935,36500.0
2007-05-03 12:00:00,51.19,51.22,51.12,51.18,29200.0,33.9935,34.0135,33.947,33.9869,29200.0
2007-05-03 12:10:00,51.18,51.19,51.12,51.13,17000.0,33.9869,33.9935,33.947,33.9537,17000.0
2007-05-03 12:20:00,51.12,51.13,51.01,51.02,30600.0,33.947,33.9537,33.874,33.8806,30600.0
2007-05-03 12:30:00,51.02,51.1,51.0,51.09,47100.0,33.8806,33.9338,33.8674,33.9271,47100.0
2007-05-03 12:40:00,51.07,51.16,51.07,51.16,18000.0,33.9138,33.9736,33.9138,33.9736,18000.0
2007-05-03 12:50:00,51.18,51.27,51.18,51.22,40400.0,33.9869,34.0467,33.9869,34.0135,40400.0
2007-05-03 13:00:00,51.22,51.27,51.22,51.27,18700.0,34.0135,34.0467,34.0135,34.0467,18700.0
2007-05-03 13:10:00,51.28,51.29,51.2,51.2,17500.0,34.0533,34.0599,34.0002,34.0002,17500.0
2007-05-03 13:20:00,51.21,51.27,51.2,51.26,14900.0,34.0068,34.0467,34.0002,34.04,14900.0
2007-05-03 13:30:00,51.27,51.33,51.27,51.28,24300.0,34.0467,34.0865,34.0467,34.0533,24300.0
2007-05-03 13:40:00,51.28,51.38,51.28,51.35,55800.0,34.0533,34.1197,34.0533,34.0998,55800.0
2007-05-03 13:50:00,51.35,51.39,51.3,51.31,29700.0,34.0998,34.1263,34.0666,34.0732,29700.0
2007-05-03 14:00:00,51.3,51.36,51.3,51.32,22100.0,34.0666,34.1064,34.0666,34.0799,22100.0
2007-05-03 14:10:00,51.33,51.44,51.3,51.43,20900.0,34.0865,34.1595,34.0666,34.1529,20900.0
2007-05-03 14:20:00,51.43,51.43,51.34,51.34,34100.0,34.1529,34.1529,34.0931,34.0931,34100.0
2007-05-03 14:30:00,51.34,51.36,51.33,51.34,28500.0,34.0931,34.1064,34.0865,34.0931,28500.0
2007-05-03 14:40:00,51.33,51.38,51.33,51.35,20300.0,34.0865,34.1197,34.0865,34.0998,20300.0
2007-05-03 14:50:00,51.34,51.36,51.34,51.35,21500.0,34.0931,34.1064,34.0931,34.0998,21500.0
2007-05-03 15:00:00,51.35,51.37,51.31,51.35,58200.0,34.0998,34.1131,34.0732,34.0998,58200.0
2007-05-03 15:10:00,51.35,51.38,51.31,51.35,54900.0,34.0998,34.1197,34.0732,34.0998,54900.0
2007-05-03 15:20:00,51.35,51.36,51.3,51.33,36500.0,34.0998,34.1064,34.0666,34.0865,36500.0
2007-05-03 15:30:00,51.33,51.33,51.28,51.3,72700.0,34.0865,34.0865,34.0533,34.0666,72700.0
2007-05-03 15:40:00,51.3,51.31,51.25,51.3,69200.0,34.0666,34.0732,34.0334,34.0666,69200.0
2007-05-03 15:50:00,51.31,51.33,51.26,51.32,72400.0,34.0732,34.0865,34.04,34.0799,72400.0
2007-05-04 09:30:00,51.4,51.56,51.33,51.54,37100.0,34.133,34.2392,34.0865,34.226,37100.0
2007-05-04 09:40:00,51.52,51.56,51.4,51.45,46100.0,34.2127,34.2392,34.133,34.1662,46100.0
2007-05-04 09:50:00,51.46,51.59,51.46,51.55,22300.0,34.1728,34.2592,34.1728,34.2326,22300.0
2007-05-04 10:00:00,51.55,51.58,51.42,51.48,40100.0,34.2326,34.2525,34.1463,34.1861,40100.0
2007-05-04 10:10:00,51.5,51.58,51.47,51.5,28900.0,34.1994,34.2525,34.1795,34.1994,28900.0
2007-05-04 10:20:00,51.5,51.6,51.5,51.57,11600.0,34.1994,34.2658,34.1994,34.2459,11600.0
2007-05-04 10:30:00,51.55,51.55,51.48,51.49,18400.0,34.2326,34.2326,34.1861,34.1927,18400.0
2007-05-04 10:40:00,51.49,51.49,51.42,51.46,14500.0,34.1927,34.1927,34.1463,34.1728,14500.0
2007-05-04 10:50:00,51.46,51.48,51.44,51.46,24800.0,34.1728,34.1861,34.1595,34.1728,24800.0
2007-05-04 11:00:00,51.45,51.48,51.43,51.44,8100.0,34.1662,34.1861,34.1529,34.1595,8100.0
2007-05-04 11:10:00,51.43,51.43,51.39,51.39,10200.0,34.1529,34.1529,34.1263,34.1263,10200.0
2007-05-04 11:20:00,51.39,51.4,51.3,51.3,8300.0,34.1263,34.133,34.0666,34.0666,8300.0
2007-05-04 11:30:00,51.31,51.34,51.3,51.31,8500.0,34.0732,34.0931,34.0666,34.0732,8500.0
2007-05-04 11:40:00,51.31,51.31,51.25,51.27,16200.0,34.0732,34.0732,34.0334,34.0467,16200.0
2007-05-04 11:50:00,51.28,51.28,51.2,51.21,5800.0,34.0533,34.0533,34.0002,34.0068,5800.0
2007-05-04 12:00:00,51.21,51.22,51.17,51.21,14200.0,34.0068,34.0135,33.9802,34.0068,14200.0
2007-05-04 12:10:00,51.2,51.21,51.12,51.12,10000.0,34.0002,34.0068,33.947,33.947,10000.0
2007-05-04 12:20:00,51.14,51.2,51.1,51.16,24800.0,33.9603,34.0002,33.9338,33.9736,24800.0
2007-05-04 12:30:00,51.16,51.24,51.12,51.23,18500.0,33.9736,34.0267,33.947,34.0201,18500.0
2007-05-04 12:40:00,51.25,51.3,51.25,51.26,13200.0,34.0334,34.0666,34.0334,34.04,13200.0
2007-05-04 12:50:00,51.27,51.31,51.21,51.24,14100.0,34.0467,34.0732,34.0068,34.0267,14100.0
2007-05-04 13:00:00,51.24,51.24,51.16,51.21,29000.0,34.0267,34.0267,33.9736,34.0068,29000.0
2007-05-04 13:10:00,51.22,51.24,51.19,51.21,10600.0,34.0135,34.0267,33.9935,34.0068,10600.0
2007-05-04 13:20:00,51.21,51.22,51.17,51.18,19700.0,34.0068,34.0135,33.9802,33.9869,19700.0
2007-05-04 13:30:00,51.18,51.19,51.13,51.15,9600.0,33.9869,33.9935,33.9537,33.967,9600.0
2007-05-04 13:40:00,51.16,51.26,51.13,51.22,10900.0,33.9736,34.04,33.9537,34.0135,10900.0
2007-05-04 13:50:00,51.22,51.23,51.11,51.16,23100.0,34.0135,34.0201,33.9404,33.9736,23100.0
2007-05-04 14:00:00,51.16,51.18,51.11,51.12,30400.0,33.9736,33.9869,33.9404,33.947,30400.0
2007-05-04 14:10:00,51.13,51.21,51.12,51.18,16800.0,33.9537,34.0068,33.947,33.9869,16800.0
2007-05-04 14:20:00,51.17,51.21,51.14,51.19,27700.0,33.9802,34.0068,33.9603,33.9935,27700.0
2007-05-04 14:30:00,51.19,51.21,51.15,51.18,22400.0,33.9935,34.0068,33.967,33.9869,22400.0
2007-05-04 14:40:00,51.18,51.19,51.16,51.16,13000.0,33.9869,33.9935,33.9736,33.9736,13000.0
2007-05-04 14:50:00,51.17,51.2,51.15,51.19,20000.0,33.9802,34.0002,33.967,33.9935,20000.0
2007-05-04 15:00:00,51.19,51.27,51.19,51.22,14500.0,33.9935,34.0467,33.9935,34.0135,14500.0
2007-05-04 15:10:00,51.23,51.26,51.21,51.24,15200.0,34.0201,34.04,34.0068,34.0267,15200.0
2007-05-04 15:20:00,51.24,51.28,51.24,51.27,17300.0,34.0267,34.0533,34.0267,34.0467,17300.0
2007-05-04 15:30:00,51.26,51.28,51.21,51.22,18000.0,34.04,34.0533,34.0068,34.0135,18000.0
2007-05-04 15:40:00,51.21,51.22,51.15,51.16,24500.0,34.0068,34.0135,33.967,33.9736,24500.0
2007-05-04 15:50:00,51.17,51.26,51.17,51.26,35600.0,33.9802,34.04,33.9802,34.04,35600.0
2007-05-07 09:30:00,51.41,51.6,51.37,51.48,27700.0,34.1396,34.2658,34.1131,34.1861,27700.0
2007-05-07 09:40:00,51.52,51.6,51.48,51.55,24800.0,34.2127,34.2658,34.1861,34.2326,24800.0
2007-05-07 09:50:00,51.55,51.63,51.54,51.61,13700.0,34.2326,34.2857,34.226,34.2724,13700.0
2007-05-07 10:00:00,51.63,51.74,51.63,51.64,21700.0,34.2857,34.3588,34.2857,34.2924,21700.0
2007-05-07 10:10:00,51.63,51.63,51.55,51.63,14200.0,34.2857,34.2857,34.2326,34.2857,14200.0
2007-05-07 10:20:00,51.61,51.72,51.61,51.69,13400.0,34.2724,34.3455,34.2724,34.3256,13400.0
2007-05-07 10:30:00,51.68,51.72,51.64,51.71,25700.0,34.3189,34.3455,34.2924,34.3388,25700.0
2007-05-07 10:40:00,51.71,51.75,51.69,51.72,9100.0,34.3388,34.3654,34.3256,34.3455,9100.0
2007-05-07 10:50:00,51.74,51.77,51.72,51.77,12000.0,34.3588,34.3787,34.3455,34.3787,12000.0
2007-05-07 11:00:00,51.77,51.78,51.76,51.77,12700.0,34.3787,34.3853,34.372,34.3787,12700.0
2007-05-07 11:10:00,51.75,51.78,51.75,51.78,4200.0,34.3654,34.3853,34.3654,34.3853,4200.0
2007-05-07 11:20:00,51.78,51.79,51.75,51.77,8900.0,34.3853,34.392,34.3654,34.3787,8900.0
2007-05-07 11:30:00,51.76,51.83,51.75,51.83,12500.0,34.372,34.4185,34.3654,34.4185,12500.0
2007-05-07 11:40:00,51.83,51.83,51.81,51.81,2700.0,34.4185,34.4185,34.4053,34.4053,2700.0
2007-05-07 11:50:00,51.81,51.81,51.78,51.79,3500.0,34.4053,34.4053,34.3853,34.392,3500.0
2007-05-07 12:00:00,51.79,51.82,51.79,51.81,10600.0,34.392,34.4119,34.392,34.4053,10600.0
2007-05-07 12:10:00,51.82,51.82,51.75,51.75,15000.0,34.4119,34.4119,34.3654,34.3654,15000.0
2007-05-07 12:20:00,51.75,51.75,51.7,51.72,10400.0,34.3654,34.3654,34.3322,34.3455,10400.0
2007-05-07 12:30:00,51.72,51.73,51.71,51.71,3500.0,34.3455,34.3521,34.3388,34.3388,3500.0
2007-05-07 12:40:00,51.71,51.72,51.6,51.66,28000.0,34.3388,34.3455,34.2658,34.3056,28000.0
2007-05-07 12:50:00,51.67,51.68,51.66,51.67,6100.0,34.3123,34.3189,34.3056,34.3123,6100.0
2007-05-07 13:00:00,51.68,51.68,51.63,51.63,3700.0,34.3189,34.3189,34.2857,34.2857,3700.0
2007-05-07 13:10:00,51.63,51.65,51.63,51.63,3200.0,34.2857,34.299,34.2857,34.2857,3200.0
2007-05-07 13:20:00,51.65,51.65,51.61,51.63,6800.0,34.299,34.299,34.2724,34.2857,6800.0
2007-05-07 13:30:00,51.63,51.65,51.62,51.62,4300.0,34.2857,34.299,34.2791,34.2791,4300.0
2007-05-07 13:40:00,51.63,51.65,51.63,51.64,5500.0,34.2857,34.299,34.2857,34.2924,5500.0
2007-05-07 13:50:00,51.65,51.66,51.63,51.63,7900.0,34.299,34.3056,34.2857,34.2857,7900.0
2007-05-07 14:00:00,51.63,51.68,51.62,51.66,10500.0,34.2857,34.3189,34.2791,34.3056,10500.0
2007-05-07 14:10:00,51.66,51.67,51.61,51.63,13300.0,34.3056,34.3123,34.2724,34.2857,13300.0
2007-05-07 14:20:00,51.63,51.67,51.63,51.66,6800.0,34.2857,34.3123,34.2857,34.3056,6800.0
2007-05-07 14:30:00,51.66,51.67,51.64,51.66,6200.0,34.3056,34.3123,34.2924,34.3056,6200.0
2007-05-07 14:40:00,51.67,51.67,51.64,51.64,7500.0,34.3123,34.3123,34.2924,34.2924,7500.0
2007-05-07 14:50:00,51.65,51.66,51.61,51.65,30400.0,34.299,34.3056,34.2724,34.299,30400.0
2007-05-07 15:00:00,51.66,51.66,51.63,51.63,7600.0,34.3056,34.3056,34.2857,34.2857,7600.0
2007-05-07 15:10:00,51.62,51.64,51.59,51.61,18000.0,34.2791,34.2924,34.2592,34.2724,18000.0
2007-05-07 15:20:00,51.61,51.63,51.59,51.63,22800.0,34.2724,34.2857,34.2592,34.2857,22800.0
2007-05-07 15:30:00,51.63,51.66,51.6,51.66,36500.0,34.2857,34.3056,34.2658,34.3056,36500.0
2007-05-07 15:40:00,51.66,51.66,51.6,51.6,57200.0,34.3056,34.3056,34.2658,34.2658,57200.0
2007-05-07 15:50:00,51.6,51.68,51.58,51.63,89400.0,34.2658,34.3189,34.2525,34.2857,89400.0
2007-05-08 09:30:00,51.57,51.57,51.37,51.5,35900.0,34.2459,34.2459,34.1131,34.1994,35900.0
2007-05-08 09:40:00,51.48,51.5,51.35,51.38,114700.0,34.1861,34.1994,34.0998,34.1197,114700.0
2007-05-08 09:50:00,51.38,51.39,51.33,51.37,26800.0,34.1197,34.1263,34.0865,34.1131,26800.0
2007-05-08 10:00:00,51.34,51.38,51.23,51.36,32000.0,34.0931,34.1197,34.0201,34.1064,32000.0
2007-05-08 10:10:00,51.37,51.5,51.36,51.49,29000.0,34.1131,34.1994,34.1064,34.1927,29000.0
2007-05-08 10:20:00,51.5,51.51,51.42,51.51,37700.0,34.1994,34.206,34.1463,34.206,37700.0
2007-05-08 10:30:00,51.51,51.59,51.45,51.58,22000.0,34.206,34.2592,34.1662,34.2525,22000.0
2007-05-08 10:40:00,51.57,51.58,51.48,51.51,13800.0,34.2459,34.2525,34.1861,34.206,13800.0
2007-05-08 10:50:00,51.52,51.57,51.45,51.46,22400.0,34.2127,34.2459,34.1662,34.1728,22400.0
2007-05-08 11:00:00,51.46,51.49,51.43,51.43,9900.0,34.1728,34.1927,34.1529,34.1529,9900.0
2007-05-08 11:10:00,51.42,51.46,51.4,51.43,21100.0,34.1463,34.1728,34.133,34.1529,21100.0
2007-05-08 11:20:00,51.45,51.51,51.42,51.45,16800.0,34.1662,34.206,34.1463,34.1662,16800.0
2007-05-08 11:30:00,51.46,51.47,51.44,51.45,12200.0,34.1728,34.1795,34.1595,34.1662,12200.0
2007-05-08 11:40:00,51.44,51.45,51.43,51.44,11600.0,34.1595,34.1662,34.1529,34.1595,11600.0
2007-05-08 11:50:00,51.44,51.48,51.42,51.47,10100.0,34.1595,34.1861,34.1463,34.1795,10100.0
2007-05-08 12:00:00,51.46,51.47,51.41,51.44,28100.0,34.1728,34.1795,34.1396,34.1595,28100.0
2007-05-08 12:10:00,51.44,51.47,51.38,51.38,24800.0,34.1595,34.1795,34.1197,34.1197,24800.0
2007-05-08 12:20:00,51.38,51.4,51.32,51.4,15800.0,34.1197,34.133,34.0799,34.133,15800.0
2007-05-08 12:30:00,51.4,51.41,51.39,51.4,11600.0,34.133,34.1396,34.1263,34.133,11600.0
2007-05-08 12:40:00,51.41,51.45,51.41,51.45,17800.0,34.1396,34.1662,34.1396,34.1662,17800.0
2007-05-08 12:50:00,51.46,51.55,51.46,51.53,23000.0,34.1728,34.2326,34.1728,34.2193,23000.0
2007-05-08 13:00:00,51.53,51.55,51.5,51.53,38200.0,34.2193,34.2326,34.1994,34.2193,38200.0
2007-05-08 13:10:00,51.53,51.55,51.5,51.52,28000.0,34.2193,34.2326,34.1994,34.2127,28000.0
2007-05-08 13:20:00,51.53,51.54,51.5,51.54,9700.0,34.2193,34.226,34.1994,34.226,9700.0
2007-05-08 13:30:00,51.54,51.58,51.52,51.56,9100.0,34.226,34.2525,34.2127,34.2392,9100.0
2007-05-08 13:40:00,51.55,51.56,51.53,51.56,7600.0,34.2326,34.2392,34.2193,34.2392,7600.0
2007-05-08 13:50:00,51.54,51.58,51.53,51.58,14100.0,34.226,34.2525,34.2193,34.2525,14100.0
2007-05-08 14:00:00,51.56,51.57,51.54,51.54,15400.0,34.2392,34.2459,34.226,34.226,15400.0
2007-05-08 14:10:00,51.55,51.6,51.55,51.59,17100.0,34.2326,34.2658,34.2326,34.2592,17100.0
2007-05-08 14:20:00,51.59,51.62,51.49,51.52,47500.0,34.2592,34.2791,34.1927,34.2127,47500.0
2007-05-08 14:30:00,51.54,51.56,51.5,51.5,9300.0,34.226,34.2392,34.1994,34.1994,9300.0
2007-05-08 14:40:00,51.51,51.53,51.5,51.51,16900.0,34.206,34.2193,34.1994,34.206,16900.0
2007-05-08 14:50:00,51.5,51.54,51.5,51.5,15600.0,34.1994,34.226,34.1994,34.1994,15600.0
2007-05-08 15:00:00,51.5,51.56,51.5,51.52,21700.0,34.1994,34.2392,34.1994,34.2127,21700.0
2007-05-08 15:10:00,51.52,51.53,51.5,51.51,21100.0,34.2127,34.2193,34.1994,34.206,21100.0
2007-05-08 15:20:00,51.51,51.58,51.5,51.56,22000.0,34.206,34.2525,34.1994,34.2392,22000.0
2007-05-08 15:30:00,51.55,51.59,51.5,51.51,39700.0,34.2326,34.2592,34.1994,34.206,39700.0
2007-05-08 15:40:00,51.52,51.55,51.51,51.52,41200.0,34.2127,34.2326,34.206,34.2127,41200.0
2007-05-08 15:50:00,51.53,51.53,51.45,51.5,85100.0,34.2193,34.2193,34.1662,34.1994,85100.0
2007-05-09 09:30:00,51.5,51.95,51.25,51.27,64800.0,34.1994,34.4982,34.0334,34.0467,64800.0
2007-05-09 09:40:00,51.28,51.41,51.18,51.37,31200.0,34.0533,34.1396,33.9869,34.1131,31200.0
2007-05-09 09:50:00,51.37,51.42,51.32,51.4,24100.0,34.1131,34.1463,34.0799,34.133,24100.0
2007-05-09 10:00:00,51.41,51.48,51.36,51.42,14000.0,34.1396,34.1861,34.1064,34.1463,14000.0
2007-05-09 10:10:00,51.41,51.47,51.39,51.47,8300.0,34.1396,34.1795,34.1263,34.1795,8300.0
2007-05-09 10:20:00,51.45,51.47,51.43,51.45,9800.0,34.1662,34.1795,34.1529,34.1662,9800.0
2007-05-09 10:30:00,51.45,51.5,51.43,51.44,11700.0,34.1662,34.1994,34.1529,34.1595,11700.0
2007-05-09 10:40:00,51.42,51.43,51.36,51.4,30400.0,34.1463,34.1529,34.1064,34.133,30400.0
2007-05-09 10:50:00,51.4,51.41,51.36,51.4,12800.0,34.133,34.1396,34.1064,34.133,12800.0
2007-05-09 11:00:00,51.4,51.46,51.4,51.45,9800.0,34.133,34.1728,34.133,34.1662,9800.0
2007-05-09 11:10:00,51.45,51.48,51.4,51.44,11900.0,34.1662,34.1861,34.133,34.1595,11900.0
2007-05-09 11:20:00,51.45,51.45,51.35,51.4,17500.0,34.1662,34.1662,34.0998,34.133,17500.0
2007-05-09 11:30:00,51.39,51.44,51.38,51.44,16400.0,34.1263,34.1595,34.1197,34.1595,16400.0
2007-05-09 11:40:00,51.44,51.44,51.35,51.37,15900.0,34.1595,34.1595,34.0998,34.1131,15900.0
2007-05-09 11:50:00,51.37,51.37,51.27,51.29,37700.0,34.1131,34.1131,34.0467,34.0599,37700.0
2007-05-09 12:00:00,51.31,51.34,51.29,51.33,24200.0,34.0732,34.0931,34.0599,34.0865,24200.0
2007-05-09 12:10:00,51.32,51.33,51.27,51.31,34000.0,34.0799,34.0865,34.0467,34.0732,34000.0
2007-05-09 12:20:00,51.3,51.37,51.3,51.35,20200.0,34.0666,34.1131,34.0666,34.0998,20200.0
2007-05-09 12:30:00,51.33,51.4,51.29,51.4,15400.0,34.0865,34.133,34.0599,34.133,15400.0
2007-05-09 12:40:00,51.4,51.4,51.34,51.34,11800.0,34.133,34.133,34.0931,34.0931,11800.0
2007-05-09 12:50:00,51.35,51.41,51.35,51.4,13700.0,34.0998,34.1396,34.0998,34.133,13700.0
2007-05-09 13:00:00,51.41,51.42,51.36,51.38,20200.0,34.1396,34.1463,34.1064,34.1197,20200.0
2007-05-09 13:10:00,51.36,51.37,51.33,51.33,17100.0,34.1064,34.1131,34.0865,34.0865,17100.0
2007-05-09 13:20:00,51.36,51.37,51.31,51.31,8600.0,34.1064,34.1131,34.0732,34.0732,8600.0
2007-05-09 13:30:00,51.31,51.32,51.25,51.25,13600.0,34.0732,34.0799,34.0334,34.0334,13600.0
2007-05-09 13:40:00,51.26,51.28,51.22,51.24,12800.0,34.04,34.0533,34.0135,34.0267,12800.0
2007-05-09 13:50:00,51.24,51.26,51.22,51.25,12300.0,34.0267,34.04,34.0135,34.0334,12300.0
2007-05-09 14:00:00,51.26,51.26,51.22,51.26,18300.0,34.04,34.04,34.0135,34.04,18300.0
2007-05-09 14:10:00,51.25,51.29,51.08,51.12,65000.0,34.0334,34.0599,33.9205,33.947,65000.0
2007-05-09 14:20:00,51.15,51.25,51.05,51.13,89600.0,33.967,34.0334,33.9006,33.9537,89600.0
2007-05-09 14:30:00,51.11,51.15,51.04,51.15,21000.0,33.9404,33.967,33.8939,33.967,21000.0
2007-05-09 14:40:00,51.13,51.34,51.1,51.33,44200.0,33.9537,34.0931,33.9338,34.0865,44200.0
2007-05-09 14:50:00,51.32,51.36,51.26,51.26,25500.0,34.0799,34.1064,34.04,34.04,25500.0
2007-05-09 15:00:00,51.25,51.32,51.25,51.3,16300.0,34.0334,34.0799,34.0334,34.0666,16300.0
2007-05-09 15:10:00,51.31,51.37,51.28,51.28,99500.0,34.0732,34.1131,34.0533,34.0533,99500.0
2007-05-09 15:20:00,51.3,51.44,51.28,51.38,49300.0,34.0666,34.1595,34.0533,34.1197,49300.0
2007-05-09 15:30:00,51.38,51.4,51.3,51.38,49400.0,34.1197,34.133,34.0666,34.1197,49400.0
2007-05-09 15:40:00,51.38,51.39,51.24,51.31,41400.0,34.1197,34.1263,34.0267,34.0732,41400.0
2007-05-09 15:50:00,51.31,51.36,51.2,51.36,69500.0,34.0732,34.1064,34.0002,34.1064,69500.0
2007-05-10 09:30:00,51.3,51.47,51.25,51.33,43800.0,34.0666,34.1795,34.0334,34.0865,43800.0
2007-05-10 09:40:00,51.32,51.42,51.25,51.3,27100.0,34.0799,34.1463,34.0334,34.0666,27100.0
2007-05-10 09:50:00,51.3,51.3,51.02,51.22,57000.0,34.0666,34.0666,33.8806,34.0135,57000.0
2007-05-10 10:00:00,51.22,51.22,51.05,51.09,19800.0,34.0135,34.0135,33.9006,33.9271,19800.0
2007-05-10 10:10:00,51.05,51.19,51.04,51.18,17900.0,33.9006,33.9935,33.8939,33.9869,17900.0
2007-05-10 10:20:00,51.18,51.28,51.14,51.14,19800.0,33.9869,34.0533,33.9603,33.9603,19800.0
2007-05-10 10:30:00,51.14,51.28,51.08,51.25,27300.0,33.9603,34.0533,33.9205,34.0334,27300.0
2007-05-10 10:40:00,51.25,51.28,51.18,51.26,14300.0,34.0334,34.0533,33.9869,34.04,14300.0
2007-05-10 10:50:00,51.27,51.27,51.19,51.22,12900.0,34.0467,34.0467,33.9935,34.0135,12900.0
2007-05-10 11:00:00,51.24,51.28,51.2,51.23,14900.0,34.0267,34.0533,34.0002,34.0201,14900.0
2007-05-10 11:10:00,51.21,51.24,51.1,51.13,27500.0,34.0068,34.0267,33.9338,33.9537,27500.0
2007-05-10 11:20:00,51.13,51.14,51.0,51.1,27300.0,33.9537,33.9603,33.8674,33.9338,27300.0
2007-05-10 11:30:00,51.1,51.18,51.05,51.09,45500.0,33.9338,33.9869,33.9006,33.9271,45500.0
2007-05-10 11:40:00,51.07,51.13,50.91,50.91,37000.0,33.9138,33.9537,33.8076,33.8076,37000.0
2007-05-10 11:50:00,50.92,50.92,50.78,50.81,18500.0,33.8142,33.8142,33.7213,33.7412,18500.0
2007-05-10 12:00:00,50.81,50.82,50.7,50.82,27500.0,33.7412,33.7478,33.6681,33.7478,27500.0
2007-05-10 12:10:00,50.82,50.87,50.76,50.79,20300.0,33.7478,33.781,33.708,33.7279,20300.0
2007-05-10 12:20:00,50.81,50.83,50.72,50.75,25300.0,33.7412,33.7545,33.6814,33.7013,25300.0
2007-05-10 12:30:00,50.76,50.82,50.71,50.72,33400.0,33.708,33.7478,33.6748,33.6814,33400.0
2007-05-10 12:40:00,50.74,50.78,50.72,50.74,23700.0,33.6947,33.7213,33.6814,33.6947,23700.0
2007-05-10 12:50:00,50.76,50.77,50.7,50.7,51400.0,33.708,33.7146,33.6681,33.6681,51400.0
2007-05-10 13:00:00,50.7,50.74,50.68,50.72,13300.0,33.6681,33.6947,33.6549,33.6814,13300.0
2007-05-10 13:10:00,50.73,50.73,50.63,50.67,25400.0,33.6881,33.6881,33.6217,33.6482,25400.0
2007-05-10 13:20:00,50.67,50.77,50.62,50.63,51700.0,33.6482,33.7146,33.615,33.6217,51700.0
2007-05-10 13:30:00,50.67,50.68,50.53,50.57,28200.0,33.6482,33.6549,33.5552,33.5818,28200.0
2007-05-10 13:40:00,50.57,50.59,50.5,50.54,41500.0,33.5818,33.5951,33.5353,33.5619,41500.0
2007-05-10 13:50:00,50.54,50.63,50.49,50.59,22900.0,33.5619,33.6217,33.5287,33.5951,22900.0
2007-05-10 14:00:00,50.61,50.72,50.52,50.63,70900.0,33.6084,33.6814,33.5486,33.6217,70900.0
2007-05-10 14:10:00,50.67,50.81,50.61,50.66,193500.0,33.6482,33.7412,33.6084,33.6416,193500.0
2007-05-10 14:20:00,50.67,50.67,50.57,50.59,23300.0,33.6482,33.6482,33.5818,33.5951,23300.0
2007-05-10 14:30:00,50.6,50.65,50.54,50.58,24200.0,33.6017,33.6349,33.5619,33.5884,24200.0
2007-05-10 14:40:00,50.58,50.63,50.55,50.63,11700.0,33.5884,33.6217,33.5685,33.6217,11700.0
2007-05-10 14:50:00,50.63,50.7,50.56,50.63,36000.0,33.6217,33.6681,33.5752,33.6217,36000.0
2007-05-10 15:00:00,50.64,50.67,50.62,50.64,62300.0,33.6283,33.6482,33.615,33.6283,62300.0
2007-05-10 15:10:00,50.63,50.66,50.61,50.65,35600.0,33.6217,33.6416,33.6084,33.6349,35600.0
2007-05-10 15:20:00,50.64,50.65,50.48,50.52,34100.0,33.6283,33.6349,33.522,33.5486,34100.0
2007-05-10 15:30:00,50.53,50.68,50.52,50.6,38600.0,33.5552,33.6549,33.5486,33.6017,38600.0
2007-05-10 15:40:00,50.61,50.63,50.54,50.54,29700.0,33.6084,33.6217,33.5619,33.5619,29700.0
2007-05-10 15:50:00,50.55,50.56,50.48,50.49,53300.0,33.5685,33.5752,33.522,33.5287,53300.0
2007-05-11 09:30:00,50.65,50.95,50.65,50.88,59900.0,33.6349,33.8342,33.6349,33.7877,59900.0
2007-05-11 09:40:00,50.87,50.87,50.77,50.84,27300.0,33.781,33.781,33.7146,33.7611,27300.0
2007-05-11 09:50:00,50.83,50.86,50.75,50.8,33700.0,33.7545,33.7744,33.7013,33.7345,33700.0
2007-05-11 10:00:00,50.81,50.88,50.74,50.88,54600.0,33.7412,33.7877,33.6947,33.7877,54600.0
2007-05-11 10:10:00,50.87,50.9,50.82,50.87,17300.0,33.781,33.801,33.7478,33.781,17300.0
2007-05-11 10:20:00,50.85,50.94,50.83,50.94,14500.0,33.7677,33.8275,33.7545,33.8275,14500.0
2007-05-11 10:30:00,50.95,50.95,50.86,50.88,30400.0,33.8342,33.8342,33.7744,33.7877,30400.0
2007-05-11 10:40:00,50.86,50.97,50.86,50.96,22300.0,33.7744,33.8474,33.7744,33.8408,22300.0
2007-05-11 10:50:00,50.95,51.19,50.95,51.17,59300.0,33.8342,33.9935,33.8342,33.9802,59300.0
2007-05-11 11:00:00,51.16,51.22,51.1,51.2,81000.0,33.9736,34.0135,33.9338,34.0002,81000.0
2007-05-11 11:10:00,51.2,51.25,51.2,51.21,29900.0,34.0002,34.0334,34.0002,34.0068,29900.0
2007-05-11 11:20:00,51.2,51.21,51.14,51.18,17600.0,34.0002,34.0068,33.9603,33.9869,17600.0
2007-05-11 11:30:00,51.19,51.19,51.12,51.12,15000.0,33.9935,33.9935,33.947,33.947,15000.0
2007-05-11 11:40:00,51.11,51.14,51.08,51.13,16400.0,33.9404,33.9603,33.9205,33.9537,16400.0
2007-05-11 11:50:00,51.12,51.12,51.02,51.04,34300.0,33.947,33.947,33.8806,33.8939,34300.0
2007-05-11 12:00:00,51.04,51.06,51.02,51.02,56400.0,33.8939,33.9072,33.8806,33.8806,56400.0
2007-05-11 12:10:00,51.03,51.06,51.02,51.05,11600.0,33.8873,33.9072,33.8806,33.9006,11600.0
2007-05-11 12:20:00,51.05,51.1,51.04,51.09,29300.0,33.9006,33.9338,33.8939,33.9271,29300.0
2007-05-11 12:30:00,51.09,51.1,51.03,51.05,27100.0,33.9271,33.9338,33.8873,33.9006,27100.0
2007-05-11 12:40:00,51.04,51.13,51.04,51.08,22500.0,33.8939,33.9537,33.8939,33.9205,22500.0
2007-05-11 12:50:00,51.07,51.08,51.02,51.08,20500.0,33.9138,33.9205,33.8806,33.9205,20500.0
2007-05-11 13:00:00,51.07,51.11,51.04,51.07,18700.0,33.9138,33.9404,33.8939,33.9138,18700.0
2007-05-11 13:10:00,51.08,51.08,51.02,51.06,16700.0,33.9205,33.9205,33.8806,33.9072,16700.0
2007-05-11 13:20:00,51.05,51.14,51.05,51.13,14400.0,33.9006,33.9603,33.9006,33.9537,14400.0
2007-05-11 13:30:00,51.13,51.18,51.13,51.15,13700.0,33.9537,33.9869,33.9537,33.967,13700.0
2007-05-11 13:40:00,51.16,51.16,51.04,51.04,13700.0,33.9736,33.9736,33.8939,33.8939,13700.0
2007-05-11 13:50:00,51.03,51.12,51.0,51.06,33500.0,33.8873,33.947,33.8674,33.9072,33500.0
2007-05-11 14:00:00,51.06,51.07,51.02,51.07,24600.0,33.9072,33.9138,33.8806,33.9138,24600.0
2007-05-11 14:10:00,51.05,51.09,51.05,51.07,9100.0,33.9006,33.9271,33.9006,33.9138,9100.0
2007-05-11 14:20:00,51.08,51.14,51.08,51.12,13600.0,33.9205,33.9603,33.9205,33.947,13600.0
2007-05-11 14:30:00,51.12,51.13,51.07,51.09,20600.0,33.947,33.9537,33.9138,33.9271,20600.0
2007-05-11 14:40:00,51.08,51.14,51.05,51.08,30300.0,33.9205,33.9603,33.9006,33.9205,30300.0
2007-05-11 14:50:00,51.08,51.09,51.05,51.05,25600.0,33.9205,33.9271,33.9006,33.9006,25600.0
2007-05-11 15:00:00,51.05,51.08,51.03,51.06,36500.0,33.9006,33.9205,33.8873,33.9072,36500.0
2007-05-11 15:10:00,51.06,51.1,51.05,51.08,20200.0,33.9072,33.9338,33.9006,33.9205,20200.0
2007-05-11 15:20:00,51.08,51.12,51.06,51.07,34000.0,33.9205,33.947,33.9072,33.9138,34000.0
2007-05-11 15:30:00,51.07,51.12,50.97,50.97,118600.0,33.9138,33.947,33.8474,33.8474,118600.0
2007-05-11 15:40:00,50.96,50.97,50.89,50.91,124500.0,33.8408,33.8474,33.7943,33.8076,124500.0
2007-05-11 15:50:00,50.9,50.97,50.84,50.89,195300.0,33.801,33.8474,33.7611,33.7943,195300.0
2007-05-14 09:30:00,51.15,51.5,51.0,51.12,64100.0,33.967,34.1994,33.8674,33.947,64100.0
2007-05-14 09:40:00,51.14,51.17,51.05,51.12,32100.0,33.9603,33.9802,33.9006,33.947,32100.0
2007-05-14 09:50:00,51.12,51.15,51.06,51.11,24000.0,33.947,33.967,33.9072,33.9404,24000.0
2007-05-14 10:00:00,51.11,51.15,51.07,51.08,65300.0,33.9404,33.967,33.9138,33.9205,65300.0
2007-05-14 10:10:00,51.07,51.11,51.04,51.04,23600.0,33.9138,33.9404,33.8939,33.8939,23600.0
2007-05-14 10:20:00,51.04,51.06,51.01,51.04,36000.0,33.8939,33.9072,33.874,33.8939,36000.0
2007-05-14 10:30:00,51.05,51.06,51.03,51.03,33500.0,33.9006,33.9072,33.8873,33.8873,33500.0
2007-05-14 10:40:00,51.03,51.05,51.01,51.02,19800.0,33.8873,33.9006,33.874,33.8806,19800.0
2007-05-14 10:50:00,51.02,51.04,51.0,51.03,18200.0,33.8806,33.8939,33.8674,33.8873,18200.0
2007-05-14 11:00:00,51.03,51.03,51.0,51.01,19400.0,33.8873,33.8873,33.8674,33.874,19400.0
2007-05-14 11:10:00,51.01,51.03,51.0,51.02,31900.0,33.874,33.8873,33.8674,33.8806,31900.0
2007-05-14 11:20:00,51.01,51.03,51.0,51.02,34800.0,33.874,33.8873,33.8674,33.8806,34800.0
2007-05-14 11:30:00,51.02,51.03,51.0,51.0,48500.0,33.8806,33.8873,33.8674,33.8674,48500.0
2007-05-14 11:40:00,51.0,51.02,50.98,51.01,14500.0,33.8674,33.8806,33.8541,33.874,14500.0
2007-05-14 11:50:00,51.01,51.02,51.0,51.01,14300.0,33.874,33.8806,33.8674,33.874,14300.0
2007-05-14 12:00:00,51.01,51.02,50.96,50.97,24900.0,33.874,33.8806,33.8408,33.8474,24900.0
2007-05-14 12:10:00,50.96,51.02,50.96,51.01,19600.0,33.8408,33.8806,33.8408,33.874,19600.0
2007-05-14 12:20:00,51.01,51.02,50.98,51.0,13400.0,33.874,33.8806,33.8541,33.8674,13400.0
2007-05-14 12:30:00,50.99,51.04,50.99,51.04,10400.0,33.8607,33.8939,33.8607,33.8939,10400.0
2007-05-14 12:40:00,51.04,51.09,51.03,51.09,7700.0,33.8939,33.9271,33.8873,33.9271,7700.0
2007-05-14 12:50:00,51.09,51.13,51.09,51.13,15100.0,33.9271,33.9537,33.9271,33.9537,15100.0
2007-05-14 13:00:00,51.13,51.14,51.12,51.13,12100.0,33.9537,33.9603,33.947,33.9537,12100.0
2007-05-14 13:10:00,51.13,51.15,51.12,51.12,31500.0,33.9537,33.967,33.947,33.947,31500.0
2007-05-14 13:20:00,51.13,51.14,51.11,51.14,13300.0,33.9537,33.9603,33.9404,33.9603,13300.0
2007-05-14 13:30:00,51.14,51.14,51.05,51.06,19700.0,33.9603,33.9603,33.9006,33.9072,19700.0
2007-05-14 13:40:00,51.06,51.09,51.04,51.05,16900.0,33.9072,33.9271,33.8939,33.9006,16900.0
2007-05-14 13:50:00,51.04,51.08,51.03,51.05,23100.0,33.8939,33.9205,33.8873,33.9006,23100.0
2007-05-14 14:00:00,51.05,51.05,50.95,50.99,44400.0,33.9006,33.9006,33.8342,33.8607,44400.0
2007-05-14 14:10:00,50.98,51.01,50.93,50.97,26000.0,33.8541,33.874,33.8209,33.8474,26000.0
2007-05-14 14:20:00,50.97,51.01,50.96,50.99,11700.0,33.8474,33.874,33.8408,33.8607,11700.0
2007-05-14 14:30:00,50.99,51.01,50.98,50.98,14400.0,33.8607,33.874,33.8541,33.8541,14400.0
2007-05-14 14:40:00,50.98,51.02,50.94,50.98,35700.0,33.8541,33.8806,33.8275,33.8541,35700.0
2007-05-14 14:50:00,50.99,51.0,50.91,50.91,29700.0,33.8607,33.8674,33.8076,33.8076,29700.0
2007-05-14 15:00:00,50.91,50.96,50.91,50.96,42600.0,33.8076,33.8408,33.8076,33.8408,42600.0
2007-05-14 15:10:00,50.96,51.03,50.96,51.0,41300.0,33.8408,33.8873,33.8408,33.8674,41300.0
2007-05-14 15:20:00,51.0,51.01,50.94,50.98,41600.0,33.8674,33.874,33.8275,33.8541,41600.0
2007-05-14 15:30:00,50.98,51.07,50.97,51.04,43900.0,33.8541,33.9138,33.8474,33.8939,43900.0
2007-05-14 15:40:00,51.04,51.05,50.99,51.0,66100.0,33.8939,33.9006,33.8607,33.8674,66100.0
2007-05-14 15:50:00,50.99,51.02,50.96,51.0,76100.0,33.8607,33.8806,33.8408,33.8674,76100.0
2007-05-15 09:30:00,51.41,51.41,50.9,51.21,66600.0,34.1396,34.1396,33.801,34.0068,66600.0
2007-05-15 09:40:00,51.22,51.22,51.09,51.21,50200.0,34.0135,34.0135,33.9271,34.0068,50200.0
2007-05-15 09:50:00,51.2,51.35,51.16,51.33,24100.0,34.0002,34.0998,33.9736,34.0865,24100.0
2007-05-15 10:00:00,51.34,51.48,51.34,51.47,40700.0,34.0931,34.1861,34.0931,34.1795,40700.0
2007-05-15 10:10:00,51.47,51.71,51.47,51.7,42200.0,34.1795,34.3388,34.1795,34.3322,42200.0
2007-05-15 10:20:00,51.69,51.7,51.61,51.68,34000.0,34.3256,34.3322,34.2724,34.3189,34000.0
2007-05-15 10:30:00,51.67,51.68,51.6,51.64,68900.0,34.3123,34.3189,34.2658,34.2924,68900.0
2007-05-15 10:40:00,51.63,51.73,51.63,51.72,18100.0,34.2857,34.3521,34.2857,34.3455,18100.0
2007-05-15 10:50:00,51.72,51.72,51.6,51.62,35200.0,34.3455,34.3455,34.2658,34.2791,35200.0
2007-05-15 11:00:00,51.62,51.7,51.58,51.67,58900.0,34.2791,34.3322,34.2525,34.3123,58900.0
2007-05-15 11:10:00,51.68,51.7,51.65,51.7,20100.0,34.3189,34.3322,34.299,34.3322,20100.0
2007-05-15 11:20:00,51.69,51.7,51.67,51.7,24500.0,34.3256,34.3322,34.3123,34.3322,24500.0
2007-05-15 11:30:00,51.69,51.79,51.69,51.78,131200.0,34.3256,34.392,34.3256,34.3853,131200.0
2007-05-15 11:40:00,51.78,51.81,51.74,51.79,33400.0,34.3853,34.4053,34.3588,34.392,33400.0
2007-05-15 11:50:00,51.79,51.8,51.66,51.74,22700.0,34.392,34.3986,34.3056,34.3588,22700.0
2007-05-15 12:00:00,51.74,51.78,51.67,51.67,215000.0,34.3588,34.3853,34.3123,34.3123,215000.0
2007-05-15 12:10:00,51.67,51.76,51.66,51.69,50800.0,34.3123,34.372,34.3056,34.3256,50800.0
2007-05-15 12:20:00,51.7,51.71,51.66,51.68,8400.0,34.3322,34.3388,34.3056,34.3189,8400.0
2007-05-15 12:30:00,51.69,51.7,51.58,51.61,34800.0,34.3256,34.3322,34.2525,34.2724,34800.0
2007-05-15 12:40:00,51.62,51.68,51.58,51.65,85200.0,34.2791,34.3189,34.2525,34.299,85200.0
2007-05-15 12:50:00,51.65,51.69,51.54,51.54,70200.0,34.299,34.3256,34.226,34.226,70200.0
2007-05-15 13:00:00,51.55,51.65,51.53,51.63,16400.0,34.2326,34.299,34.2193,34.2857,16400.0
2007-05-15 13:10:00,51.63,51.82,51.63,51.78,96300.0,34.2857,34.4119,34.2857,34.3853,96300.0
2007-05-15 13:20:00,51.75,51.79,51.67,51.77,83700.0,34.3654,34.392,34.3123,34.3787,83700.0
2007-05-15 13:30:00,51.77,51.87,51.72,51.75,35200.0,34.3787,34.4451,34.3455,34.3654,35200.0
2007-05-15 13:40:00,51.74,51.74,51.58,51.62,176700.0,34.3588,34.3588,34.2525,34.2791,176700.0
2007-05-15 13:50:00,51.63,51.69,51.56,51.59,19800.0,34.2857,34.3256,34.2392,34.2592,19800.0
2007-05-15 14:00:00,51.59,51.61,51.56,51.58,15300.0,34.2592,34.2724,34.2392,34.2525,15300.0
2007-05-15 14:10:00,51.58,51.58,51.5,51.5,19600.0,34.2525,34.2525,34.1994,34.1994,19600.0
2007-05-15 14:20:00,51.49,51.55,51.48,51.52,12900.0,34.1927,34.2326,34.1861,34.2127,12900.0
2007-05-15 14:30:00,51.51,51.58,51.45,51.47,24000.0,34.206,34.2525,34.1662,34.1795,24000.0
2007-05-15 14:40:00,51.48,51.48,51.24,51.25,76200.0,34.1861,34.1861,34.0267,34.0334,76200.0
2007-05-15 14:50:00,51.27,51.32,51.21,51.26,21400.0,34.0467,34.0799,34.0068,34.04,21400.0
2007-05-15 15:00:00,51.26,51.35,51.24,51.33,35300.0,34.04,34.0998,34.0267,34.0865,35300.0
2007-05-15 15:10:00,51.33,51.36,51.28,51.33,28200.0,34.0865,34.1064,34.0533,34.0865,28200.0
2007-05-15 15:20:00,51.32,51.37,51.24,51.36,42300.0,34.0799,34.1131,34.0267,34.1064,42300.0
2007-05-15 15:30:00,51.36,51.44,51.36,51.43,52000.0,34.1064,34.1595,34.1064,34.1529,52000.0
2007-05-15 15:40:00,51.43,51.45,51.27,51.32,105800.0,34.1529,34.1662,34.0467,34.0799,105800.0
2007-05-15 15:50:00,51.32,51.35,51.2,51.27,257000.0,34.0799,34.0998,34.0002,34.0467,257000.0
2007-05-16 09:30:00,51.55,51.56,51.36,51.51,36800.0,34.2326,34.2392,34.1064,34.206,36800.0
2007-05-16 09:40:00,51.5,51.52,51.35,51.45,31600.0,34.1994,34.2127,34.0998,34.1662,31600.0
2007-05-16 09:50:00,51.44,51.54,51.43,51.53,16300.0,34.1595,34.226,34.1529,34.2193,16300.0
2007-05-16 10:00:00,51.5,51.62,51.5,51.62,33800.0,34.1994,34.2791,34.1994,34.2791,33800.0
2007-05-16 10:10:00,51.62,51.7,51.62,51.68,14800.0,34.2791,34.3322,34.2791,34.3189,14800.0
2007-05-16 10:20:00,51.68,51.7,51.62,51.63,18900.0,34.3189,34.3322,34.2791,34.2857,18900.0
2007-05-16 10:30:00,51.64,51.69,51.51,51.64,54900.0,34.2924,34.3256,34.206,34.2924,54900.0
2007-05-16 10:40:00,51.63,51.77,51.63,51.77,26200.0,34.2857,34.3787,34.2857,34.3787,26200.0
2007-05-16 10:50:00,51.77,51.82,51.69,51.79,18100.0,34.3787,34.4119,34.3256,34.392,18100.0
2007-05-16 11:00:00,51.79,51.82,51.67,51.71,46600.0,34.392,34.4119,34.3123,34.3388,46600.0
2007-05-16 11:10:00,51.72,51.73,51.7,51.72,26700.0,34.3455,34.3521,34.3322,34.3455,26700.0
2007-05-16 11:20:00,51.72,51.73,51.59,51.63,45800.0,34.3455,34.3521,34.2592,34.2857,45800.0
2007-05-16 11:30:00,51.63,51.67,51.55,51.59,57300.0,34.2857,34.3123,34.2326,34.2592,57300.0
2007-05-16 11:40:00,51.59,51.61,51.56,51.59,20900.0,34.2592,34.2724,34.2392,34.2592,20900.0
2007-05-16 11:50:00,51.59,51.62,51.58,51.62,25600.0,34.2592,34.2791,34.2525,34.2791,25600.0
2007-05-16 12:00:00,51.61,51.62,51.48,51.48,27500.0,34.2724,34.2791,34.1861,34.1861,27500.0
2007-05-16 12:10:00,51.48,51.54,51.48,51.51,24900.0,34.1861,34.226,34.1861,34.206,24900.0
2007-05-16 12:20:00,51.51,51.56,51.45,51.53,23800.0,34.206,34.2392,34.1662,34.2193,23800.0
2007-05-16 12:30:00,51.53,51.54,51.47,51.48,27500.0,34.2193,34.226,34.1795,34.1861,27500.0
2007-05-16 12:40:00,51.48,51.5,51.4,51.49,26700.0,34.1861,34.1994,34.133,34.1927,26700.0
2007-05-16 12:50:00,51.49,51.58,51.44,51.53,49400.0,34.1927,34.2525,34.1595,34.2193,49400.0
2007-05-16 13:00:00,51.54,51.56,51.44,51.47,44700.0,34.226,34.2392,34.1595,34.1795,44700.0
2007-05-16 13:10:00,51.46,51.5,51.45,51.48,19200.0,34.1728,34.1994,34.1662,34.1861,19200.0
2007-05-16 13:20:00,51.48,51.51,51.41,51.43,44800.0,34.1861,34.206,34.1396,34.1529,44800.0
2007-05-16 13:30:00,51.46,51.49,51.43,51.43,21000.0,34.1728,34.1927,34.1529,34.1529,21000.0
2007-05-16 13:40:00,51.45,51.51,51.43,51.47,41800.0,34.1662,34.206,34.1529,34.1795,41800.0
2007-05-16 13:50:00,51.47,51.51,51.44,51.48,41600.0,34.1795,34.206,34.1595,34.1861,41600.0
2007-05-16 14:00:00,51.49,51.5,51.45,51.5,31900.0,34.1927,34.1994,34.1662,34.1994,31900.0
2007-05-16 14:10:00,51.5,51.51,51.43,51.44,64000.0,34.1994,34.206,34.1529,34.1595,64000.0
2007-05-16 14:20:00,51.45,51.47,51.43,51.46,26200.0,34.1662,34.1795,34.1529,34.1728,26200.0
2007-05-16 14:30:00,51.45,51.5,51.44,51.45,20200.0,34.1662,34.1994,34.1595,34.1662,20200.0
2007-05-16 14:40:00,51.45,51.57,51.44,51.57,16000.0,34.1662,34.2459,34.1595,34.2459,16000.0
2007-05-16 14:50:00,51.56,51.57,51.5,51.56,21800.0,34.2392,34.2459,34.1994,34.2392,21800.0
2007-05-16 15:00:00,51.56,51.58,51.54,51.57,29300.0,34.2392,34.2525,34.226,34.2459,29300.0
2007-05-16 15:10:00,51.56,51.58,51.52,51.53,25700.0,34.2392,34.2525,34.2127,34.2193,25700.0
2007-05-16 15:20:00,51.53,51.54,51.51,51.52,20100.0,34.2193,34.226,34.206,34.2127,20100.0
2007-05-16 15:30:00,51.52,51.56,51.51,51.53,34100.0,34.2127,34.2392,34.206,34.2193,34100.0
2007-05-16 15:40:00,51.54,51.55,51.51,51.55,35100.0,34.226,34.2326,34.206,34.2326,35100.0
2007-05-16 15:50:00,51.53,51.56,51.46,51.49,71200.0,34.2193,34.2392,34.1728,34.1927,71200.0
2007-05-17 09:30:00,51.34,51.45,51.27,51.29,28300.0,34.0931,34.1662,34.0467,34.0599,28300.0
2007-05-17 09:40:00,51.3,51.41,51.26,51.4,48900.0,34.0666,34.1396,34.04,34.133,48900.0
2007-05-17 09:50:00,51.41,51.43,51.3,51.43,33000.0,34.1396,34.1529,34.0666,34.1529,33000.0
2007-05-17 10:00:00,51.42,51.53,51.39,51.51,40900.0,34.1463,34.2193,34.1263,34.206,40900.0
2007-05-17 10:10:00,51.52,51.6,51.51,51.59,42400.0,34.2127,34.2658,34.206,34.2592,42400.0
2007-05-17 10:20:00,51.59,51.6,51.5,51.52,14400.0,34.2592,34.2658,34.1994,34.2127,14400.0
2007-05-17 10:30:00,51.51,51.52,51.44,51.44,34600.0,34.206,34.2127,34.1595,34.1595,34600.0
2007-05-17 10:40:00,51.44,51.45,51.4,51.42,16800.0,34.1595,34.1662,34.133,34.1463,16800.0
2007-05-17 10:50:00,51.41,51.46,51.4,51.46,10700.0,34.1396,34.1728,34.133,34.1728,10700.0
2007-05-17 11:00:00,51.46,51.47,51.43,51.44,18900.0,34.1728,34.1795,34.1529,34.1595,18900.0
2007-05-17 11:10:00,51.44,51.47,51.44,51.45,11000.0,34.1595,34.1795,34.1595,34.1662,11000.0
2007-05-17 11:20:00,51.45,51.47,51.45,51.46,16500.0,34.1662,34.1795,34.1662,34.1728,16500.0
2007-05-17 11:30:00,51.46,51.48,51.45,51.46,17800.0,34.1728,34.1861,34.1662,34.1728,17800.0
2007-05-17 11:40:00,51.46,51.56,51.46,51.54,20000.0,34.1728,34.2392,34.1728,34.226,20000.0
2007-05-17 11:50:00,51.55,51.56,51.49,51.5,12000.0,34.2326,34.2392,34.1927,34.1994,12000.0
2007-05-17 12:00:00,51.51,51.52,51.47,51.5,16300.0,34.206,34.2127,34.1795,34.1994,16300.0
2007-05-17 12:10:00,51.51,51.52,51.5,51.51,26700.0,34.206,34.2127,34.1994,34.206,26700.0
2007-05-17 12:20:00,51.5,51.54,51.5,51.53,64200.0,34.1994,34.226,34.1994,34.2193,64200.0
2007-05-17 12:30:00,51.54,51.54,51.49,51.51,34800.0,34.226,34.226,34.1927,34.206,34800.0
2007-05-17 12:40:00,51.51,51.53,51.49,51.51,26700.0,34.206,34.2193,34.1927,34.206,26700.0
2007-05-17 12:50:00,51.51,51.53,51.47,51.53,22200.0,34.206,34.2193,34.1795,34.2193,22200.0
2007-05-17 13:00:00,51.52,51.54,51.5,51.53,30800.0,34.2127,34.226,34.1994,34.2193,30800.0
2007-05-17 13:10:00,51.52,51.58,51.52,51.57,19100.0,34.2127,34.2525,34.2127,34.2459,19100.0
2007-05-17 13:20:00,51.56,51.62,51.56,51.61,23900.0,34.2392,34.2791,34.2392,34.2724,23900.0
2007-05-17 13:30:00,51.6,51.62,51.59,51.59,23400.0,34.2658,34.2791,34.2592,34.2592,23400.0
2007-05-17 13:40:00,51.59,51.61,51.56,51.6,24800.0,34.2592,34.2724,34.2392,34.2658,24800.0
2007-05-17 13:50:00,51.6,51.61,51.58,51.6,24300.0,34.2658,34.2724,34.2525,34.2658,24300.0
2007-05-17 14:00:00,51.59,51.61,51.59,51.61,28000.0,34.2592,34.2724,34.2592,34.2724,28000.0
2007-05-17 14:10:00,51.6,51.63,51.59,51.62,18800.0,34.2658,34.2857,34.2592,34.2791,18800.0
2007-05-17 14:20:00,51.61,51.63,51.59,51.62,16200.0,34.2724,34.2857,34.2592,34.2791,16200.0
2007-05-17 14:30:00,51.62,51.62,51.56,51.58,28300.0,34.2791,34.2791,34.2392,34.2525,28300.0
2007-05-17 14:40:00,51.57,51.6,51.57,51.59,16800.0,34.2459,34.2658,34.2459,34.2592,16800.0
2007-05-17 14:50:00,51.59,51.63,51.58,51.62,25800.0,34.2592,34.2857,34.2525,34.2791,25800.0
2007-05-17 15:00:00,51.63,51.65,51.59,51.61,32600.0,34.2857,34.299,34.2592,34.2724,32600.0
2007-05-17 15:10:00,51.61,51.69,51.59,51.68,32800.0,34.2724,34.3256,34.2592,34.3189,32800.0
2007-05-17 15:20:00,51.67,51.68,51.6,51.66,63900.0,34.3123,34.3189,34.2658,34.3056,63900.0
2007-05-17 15:30:00,51.66,51.68,51.61,51.68,66600.0,34.3056,34.3189,34.2724,34.3189,66600.0
2007-05-17 15:40:00,51.67,51.74,51.65,51.72,58700.0,34.3123,34.3588,34.299,34.3455,58700.0
2007-05-17 15:50:00,51.73,51.75,51.66,51.69,71800.0,34.3521,34.3654,34.3056,34.3256,71800.0
2007-05-18 09:30:00,51.72,51.74,51.6,51.71,238400.0,34.3455,34.3588,34.2658,34.3388,238400.0
2007-05-18 09:40:00,51.68,51.7,51.64,51.67,17700.0,34.3189,34.3322,34.2924,34.3123,17700.0
2007-05-18 09:50:00,51.67,51.68,51.63,51.66,10700.0,34.3123,34.3189,34.2857,34.3056,10700.0
2007-05-18 10:00:00,51.66,51.76,51.59,51.6,84700.0,34.3056,34.372,34.2592,34.2658,84700.0
2007-05-18 10:10:00,51.59,51.64,51.57,51.59,22300.0,34.2592,34.2924,34.2459,34.2592,22300.0
2007-05-18 10:20:00,51.58,51.59,51.49,51.49,18100.0,34.2525,34.2592,34.1927,34.1927,18100.0
2007-05-18 10:30:00,51.49,51.49,51.38,51.38,33400.0,34.1927,34.1927,34.1197,34.1197,33400.0
2007-05-18 10:40:00,51.37,51.37,51.3,51.37,22500.0,34.1131,34.1131,34.0666,34.1131,22500.0
2007-05-18 10:50:00,51.38,51.45,51.38,51.44,16300.0,34.1197,34.1662,34.1197,34.1595,16300.0
2007-05-18 11:00:00,51.44,51.45,51.33,51.33,18200.0,34.1595,34.1662,34.0865,34.0865,18200.0
2007-05-18 11:10:00,51.33,51.33,51.27,51.3,14600.0,34.0865,34.0865,34.0467,34.0666,14600.0
2007-05-18 11:20:00,51.3,51.31,51.27,51.27,16300.0,34.0666,34.0732,34.0467,34.0467,16300.0
2007-05-18 11:30:00,51.26,51.31,51.26,51.29,15800.0,34.04,34.0732,34.04,34.0599,15800.0
2007-05-18 11:40:00,51.28,51.29,51.2,51.21,21500.0,34.0533,34.0599,34.0002,34.0068,21500.0
2007-05-18 11:50:00,51.21,51.24,51.2,51.23,10000.0,34.0068,34.0267,34.0002,34.0201,10000.0
2007-05-18 12:00:00,51.23,51.23,51.2,51.21,14900.0,34.0201,34.0201,34.0002,34.0068,14900.0
2007-05-18 12:10:00,51.2,51.24,51.2,51.23,28900.0,34.0002,34.0267,34.0002,34.0201,28900.0
2007-05-18 12:20:00,51.22,51.25,51.2,51.22,36100.0,34.0135,34.0334,34.0002,34.0135,36100.0
2007-05-18 12:30:00,51.23,51.24,51.22,51.24,10800.0,34.0201,34.0267,34.0135,34.0267,10800.0
2007-05-18 12:40:00,51.22,51.26,51.22,51.25,27200.0,34.0135,34.04,34.0135,34.0334,27200.0
2007-05-18 12:50:00,51.26,51.32,51.26,51.31,21000.0,34.04,34.0799,34.04,34.0732,21000.0
2007-05-18 13:00:00,51.3,51.31,51.28,51.3,9400.0,34.0666,34.0732,34.0533,34.0666,9400.0
2007-05-18 13:10:00,51.28,51.3,51.26,51.27,46300.0,34.0533,34.0666,34.04,34.0467,46300.0
2007-05-18 13:20:00,51.28,51.28,51.24,51.27,13300.0,34.0533,34.0533,34.0267,34.0467,13300.0
2007-05-18 13:30:00,51.26,51.27,51.24,51.26,19800.0,34.04,34.0467,34.0267,34.04,19800.0
2007-05-18 13:40:00,51.26,51.28,51.25,51.28,34600.0,34.04,34.0533,34.0334,34.0533,34600.0
2007-05-18 13:50:00,51.27,51.28,51.26,51.28,42700.0,34.0467,34.0533,34.04,34.0533,42700.0
2007-05-18 14:00:00,51.28,51.32,51.26,51.31,30500.0,34.0533,34.0799,34.04,34.0732,30500.0
2007-05-18 14:10:00,51.3,51.35,51.29,51.32,49200.0,34.0666,34.0998,34.0599,34.0799,49200.0
2007-05-18 14:20:00,51.32,51.36,51.28,51.28,60400.0,34.0799,34.1064,34.0533,34.0533,60400.0
2007-05-18 14:30:00,51.29,51.31,51.23,51.29,27500.0,34.0599,34.0732,34.0201,34.0599,27500.0
2007-05-18 14:40:00,51.28,51.3,51.25,51.26,23000.0,34.0533,34.0666,34.0334,34.04,23000.0
2007-05-18 14:50:00,51.26,51.31,51.26,51.3,31500.0,34.04,34.0732,34.04,34.0666,31500.0
2007-05-18 15:00:00,51.31,51.31,51.27,51.27,16500.0,34.0732,34.0732,34.0467,34.0467,16500.0
2007-05-18 15:10:00,51.27,51.31,51.27,51.31,23700.0,34.0467,34.0732,34.0467,34.0732,23700.0
2007-05-18 15:20:00,51.31,51.31,51.29,51.29,27600.0,34.0732,34.0732,34.0599,34.0599,27600.0
2007-05-18 15:30:00,51.29,51.31,51.29,51.31,75000.0,34.0599,34.0732,34.0599,34.0732,75000.0
2007-05-18 15:40:00,51.31,51.48,51.31,51.45,124800.0,34.0732,34.1861,34.0732,34.1662,124800.0
2007-05-18 15:50:00,51.45,51.48,51.4,51.48,98400.0,34.1662,34.1861,34.133,34.1861,98400.0
2007-05-21 09:30:00,51.36,51.67,51.25,51.61,25800.0,34.1064,34.3123,34.0334,34.2724,25800.0
2007-05-21 09:40:00,51.61,51.63,51.54,51.56,13100.0,34.2724,34.2857,34.226,34.2392,13100.0
2007-05-21 09:50:00,51.55,51.59,51.5,51.51,13400.0,34.2326,34.2592,34.1994,34.206,13400.0
2007-05-21 10:00:00,51.51,51.51,51.46,51.48,59600.0,34.206,34.206,34.1728,34.1861,59600.0
2007-05-21 10:10:00,51.46,51.48,51.43,51.44,10300.0,34.1728,34.1861,34.1529,34.1595,10300.0
2007-05-21 10:20:00,51.46,51.46,51.42,51.43,12500.0,34.1728,34.1728,34.1463,34.1529,12500.0
2007-05-21 10:30:00,51.44,51.44,51.34,51.34,20500.0,34.1595,34.1595,34.0931,34.0931,20500.0
2007-05-21 10:40:00,51.34,51.38,51.31,51.37,9600.0,34.0931,34.1197,34.0732,34.1131,9600.0
2007-05-21 10:50:00,51.37,51.37,51.34,51.36,13100.0,34.1131,34.1131,34.0931,34.1064,13100.0
2007-05-21 11:00:00,51.35,51.37,51.31,51.33,8200.0,34.0998,34.1131,34.0732,34.0865,8200.0
2007-05-21 11:10:00,51.32,51.35,51.31,51.34,15000.0,34.0799,34.0998,34.0732,34.0931,15000.0
2007-05-21 11:20:00,51.34,51.38,51.34,51.37,13100.0,34.0931,34.1197,34.0931,34.1131,13100.0
2007-05-21 11:30:00,51.37,51.44,51.37,51.44,20000.0,34.1131,34.1595,34.1131,34.1595,20000.0
2007-05-21 11:40:00,51.43,51.46,51.43,51.45,10300.0,34.1529,34.1728,34.1529,34.1662,10300.0
2007-05-21 11:50:00,51.46,51.46,51.41,51.41,10500.0,34.1728,34.1728,34.1396,34.1396,10500.0
2007-05-21 12:00:00,51.43,51.52,51.43,51.51,14500.0,34.1529,34.2127,34.1529,34.206,14500.0
2007-05-21 12:10:00,51.52,51.56,51.51,51.54,15400.0,34.2127,34.2392,34.206,34.226,15400.0
2007-05-21 12:20:00,51.55,51.56,51.53,51.54,8800.0,34.2326,34.2392,34.2193,34.226,8800.0
2007-05-21 12:30:00,51.53,51.53,51.49,51.5,8900.0,34.2193,34.2193,34.1927,34.1994,8900.0
2007-05-21 12:40:00,51.49,51.5,51.46,51.47,8200.0,34.1927,34.1994,34.1728,34.1795,8200.0
2007-05-21 12:50:00,51.48,51.49,51.44,51.46,29500.0,34.1861,34.1927,34.1595,34.1728,29500.0
2007-05-21 13:00:00,51.48,51.5,51.48,51.49,4200.0,34.1861,34.1994,34.1861,34.1927,4200.0
2007-05-21 13:10:00,51.48,51.52,51.45,51.48,13200.0,34.1861,34.2127,34.1662,34.1861,13200.0
2007-05-21 13:20:00,51.49,51.52,51.48,51.51,10600.0,34.1927,34.2127,34.1861,34.206,10600.0
2007-05-21 13:30:00,51.5,51.52,51.44,51.48,13400.0,34.1994,34.2127,34.1595,34.1861,13400.0
2007-05-21 13:40:00,51.47,51.5,51.45,51.47,12800.0,34.1795,34.1994,34.1662,34.1795,12800.0
2007-05-21 13:50:00,51.47,51.49,51.44,51.45,15900.0,34.1795,34.1927,34.1595,34.1662,15900.0
2007-05-21 14:00:00,51.45,51.46,51.42,51.44,12300.0,34.1662,34.1728,34.1463,34.1595,12300.0
2007-05-21 14:10:00,51.44,51.45,51.4,51.4,13000.0,34.1595,34.1662,34.133,34.133,13000.0
2007-05-21 14:20:00,51.4,51.43,51.39,51.39,11000.0,34.133,34.1529,34.1263,34.1263,11000.0
2007-05-21 14:30:00,51.39,51.41,51.39,51.41,8500.0,34.1263,34.1396,34.1263,34.1396,8500.0
2007-05-21 14:40:00,51.42,51.45,51.42,51.42,16100.0,34.1463,34.1662,34.1463,34.1463,16100.0
2007-05-21 14:50:00,51.44,51.44,51.37,51.37,17000.0,34.1595,34.1595,34.1131,34.1131,17000.0
2007-05-21 15:00:00,51.37,51.39,51.33,51.35,14100.0,34.1131,34.1263,34.0865,34.0998,14100.0
2007-05-21 15:10:00,51.35,51.4,51.35,51.38,18800.0,34.0998,34.133,34.0998,34.1197,18800.0
2007-05-21 15:20:00,51.38,51.39,51.33,51.35,22800.0,34.1197,34.1263,34.0865,34.0998,22800.0
2007-05-21 15:30:00,51.36,51.39,51.31,51.37,44000.0,34.1064,34.1263,34.0732,34.1131,44000.0
2007-05-21 15:40:00,51.37,51.45,51.37,51.44,23100.0,34.1131,34.1662,34.1131,34.1595,23100.0
2007-05-21 15:50:00,51.44,51.45,51.37,51.39,34200.0,34.1595,34.1662,34.1131,34.1263,34200.0
2007-05-22 09:30:00,51.47,51.5,51.31,51.36,20400.0,34.1795,34.1994,34.0732,34.1064,20400.0
2007-05-22 09:40:00,51.38,51.46,51.3,51.32,65100.0,34.1197,34.1728,34.0666,34.0799,65100.0
2007-05-22 09:50:00,51.34,51.35,51.25,51.28,20800.0,34.0931,34.0998,34.0334,34.0533,20800.0
2007-05-22 10:00:00,51.28,51.43,51.28,51.31,108200.0,34.0533,34.1529,34.0533,34.0732,108200.0
2007-05-22 10:10:00,51.32,51.38,51.3,51.31,68700.0,34.0799,34.1197,34.0666,34.0732,68700.0
2007-05-22 10:20:00,51.31,51.37,51.24,51.37,19100.0,34.0732,34.1131,34.0267,34.1131,19100.0
2007-05-22 10:30:00,51.37,51.43,51.36,51.38,42700.0,34.1131,34.1529,34.1064,34.1197,42700.0
2007-05-22 10:40:00,51.38,51.43,51.36,51.36,20600.0,34.1197,34.1529,34.1064,34.1064,20600.0
2007-05-22 10:50:00,51.33,51.34,51.27,51.33,12700.0,34.0865,34.0931,34.0467,34.0865,12700.0
2007-05-22 11:00:00,51.34,51.35,51.23,51.28,44800.0,34.0931,34.0998,34.0201,34.0533,44800.0
2007-05-22 11:10:00,51.28,51.4,51.25,51.32,42800.0,34.0533,34.133,34.0334,34.0799,42800.0
2007-05-22 11:20:00,51.32,51.33,51.29,51.33,16600.0,34.0799,34.0865,34.0599,34.0865,16600.0
2007-05-22 11:30:00,51.34,51.36,51.25,51.31,57200.0,34.0931,34.1064,34.0334,34.0732,57200.0
2007-05-22 11:40:00,51.32,51.34,51.28,51.29,10600.0,34.0799,34.0931,34.0533,34.0599,10600.0
2007-05-22 11:50:00,51.29,51.3,51.21,51.24,6800.0,34.0599,34.0666,34.0068,34.0267,6800.0
2007-05-22 12:00:00,51.23,51.24,51.14,51.22,20700.0,34.0201,34.0267,33.9603,34.0135,20700.0
2007-05-22 12:10:00,51.22,51.23,51.17,51.23,8800.0,34.0135,34.0201,33.9802,34.0201,8800.0
2007-05-22 12:20:00,51.22,51.37,51.22,51.36,11700.0,34.0135,34.1131,34.0135,34.1064,11700.0
2007-05-22 12:30:00,51.37,51.42,51.35,51.4,9000.0,34.1131,34.1463,34.0998,34.133,9000.0
2007-05-22 12:40:00,51.4,51.43,51.38,51.41,5600.0,34.133,34.1529,34.1197,34.1396,5600.0
2007-05-22 12:50:00,51.41,51.46,51.39,51.46,10300.0,34.1396,34.1728,34.1263,34.1728,10300.0
2007-05-22 13:00:00,51.45,51.52,51.45,51.52,15600.0,34.1662,34.2127,34.1662,34.2127,15600.0
2007-05-22 13:10:00,51.52,51.53,51.44,51.44,10200.0,34.2127,34.2193,34.1595,34.1595,10200.0
2007-05-22 13:20:00,51.45,51.45,51.41,51.45,5900.0,34.1662,34.1662,34.1396,34.1662,5900.0
2007-05-22 13:30:00,51.45,51.47,51.43,51.43,10300.0,34.1662,34.1795,34.1529,34.1529,10300.0
2007-05-22 13:40:00,51.43,51.48,51.42,51.48,4800.0,34.1529,34.1861,34.1463,34.1861,4800.0
2007-05-22 13:50:00,51.48,51.56,51.48,51.5,13000.0,34.1861,34.2392,34.1861,34.1994,13000.0
2007-05-22 14:00:00,51.5,51.51,51.45,51.5,16000.0,34.1994,34.206,34.1662,34.1994,16000.0
2007-05-22 14:10:00,51.52,51.56,51.5,51.54,14100.0,34.2127,34.2392,34.1994,34.226,14100.0
2007-05-22 14:20:00,51.54,51.55,51.52,51.54,23400.0,34.226,34.2326,34.2127,34.226,23400.0
2007-05-22 14:30:00,51.54,51.57,51.53,51.53,27800.0,34.226,34.2459,34.2193,34.2193,27800.0
2007-05-22 14:40:00,51.53,51.56,51.5,51.54,20100.0,34.2193,34.2392,34.1994,34.226,20100.0
2007-05-22 14:50:00,51.54,51.58,51.53,51.58,26900.0,34.226,34.2525,34.2193,34.2525,26900.0
2007-05-22 15:00:00,51.57,51.59,51.56,51.58,16200.0,34.2459,34.2592,34.2392,34.2525,16200.0
2007-05-22 15:10:00,51.59,51.59,51.53,51.55,35700.0,34.2592,34.2592,34.2193,34.2326,35700.0
2007-05-22 15:20:00,51.55,51.57,51.49,51.54,47600.0,34.2326,34.2459,34.1927,34.226,47600.0
2007-05-22 15:30:00,51.53,51.55,51.41,51.42,45700.0,34.2193,34.2326,34.1396,34.1463,45700.0
2007-05-22 15:40:00,51.42,51.44,51.36,51.36,35900.0,34.1463,34.1595,34.1064,34.1064,35900.0
2007-05-22 15:50:00,51.36,51.37,51.23,51.26,55000.0,34.1064,34.1131,34.0201,34.04,55000.0
2007-05-23 09:30:00,51.27,51.29,51.05,51.06,35700.0,34.0467,34.0599,33.9006,33.9072,35700.0
2007-05-23 09:40:00,51.06,51.2,51.05,51.13,44500.0,33.9072,34.0002,33.9006,33.9537,44500.0
2007-05-23 09:50:00,51.13,51.19,51.08,51.14,23200.0,33.9537,33.9935,33.9205,33.9603,23200.0
2007-05-23 10:00:00,51.15,51.22,51.11,51.17,22200.0,33.967,34.0135,33.9404,33.9802,22200.0
2007-05-23 10:10:00,51.18,51.18,51.1,51.11,23000.0,33.9869,33.9869,33.9338,33.9404,23000.0
2007-05-23 10:20:00,51.1,51.11,51.03,51.08,20100.0,33.9338,33.9404,33.8873,33.9205,20100.0
2007-05-23 10:30:00,51.08,51.12,51.05,51.07,37400.0,33.9205,33.947,33.9006,33.9138,37400.0
2007-05-23 10:40:00,51.07,51.17,51.06,51.09,19100.0,33.9138,33.9802,33.9072,33.9271,19100.0
2007-05-23 10:50:00,51.07,51.09,51.02,51.02,16200.0,33.9138,33.9271,33.8806,33.8806,16200.0
2007-05-23 11:00:00,51.03,51.03,51.0,51.0,13900.0,33.8873,33.8873,33.8674,33.8674,13900.0
2007-05-23 11:10:00,51.01,51.02,50.9,50.92,16500.0,33.874,33.8806,33.801,33.8142,16500.0
2007-05-23 11:20:00,50.94,51.0,50.94,50.98,7600.0,33.8275,33.8674,33.8275,33.8541,7600.0
2007-05-23 11:30:00,50.99,50.99,50.9,50.92,19100.0,33.8607,33.8607,33.801,33.8142,19100.0
2007-05-23 11:40:00,50.92,50.93,50.85,50.85,34400.0,33.8142,33.8209,33.7677,33.7677,34400.0
2007-05-23 11:50:00,50.85,50.94,50.85,50.88,17700.0,33.7677,33.8275,33.7677,33.7877,17700.0
2007-05-23 12:00:00,50.89,50.9,50.82,50.82,11900.0,33.7943,33.801,33.7478,33.7478,11900.0
2007-05-23 12:10:00,50.81,50.81,50.74,50.75,19200.0,33.7412,33.7412,33.6947,33.7013,19200.0
2007-05-23 12:20:00,50.76,50.79,50.75,50.79,8200.0,33.708,33.7279,33.7013,33.7279,8200.0
2007-05-23 12:30:00,50.8,50.81,50.75,50.77,22500.0,33.7345,33.7412,33.7013,33.7146,22500.0
2007-05-23 12:40:00,50.77,50.82,50.77,50.78,10300.0,33.7146,33.7478,33.7146,33.7213,10300.0
2007-05-23 12:50:00,50.78,50.8,50.76,50.76,12300.0,33.7213,33.7345,33.708,33.708,12300.0
2007-05-23 13:00:00,50.77,50.79,50.72,50.78,22000.0,33.7146,33.7279,33.6814,33.7213,22000.0
2007-05-23 13:10:00,50.78,50.79,50.72,50.72,17300.0,33.7213,33.7279,33.6814,33.6814,17300.0
2007-05-23 13:20:00,50.72,50.75,50.71,50.73,14400.0,33.6814,33.7013,33.6748,33.6881,14400.0
2007-05-23 13:30:00,50.73,50.75,50.72,50.73,12900.0,33.6881,33.7013,33.6814,33.6881,12900.0
2007-05-23 13:40:00,50.72,50.77,50.72,50.77,16500.0,33.6814,33.7146,33.6814,33.7146,16500.0
2007-05-23 13:50:00,50.76,50.77,50.66,50.66,19500.0,33.708,33.7146,33.6416,33.6416,19500.0
2007-05-23 14:00:00,50.66,50.68,50.55,50.64,38200.0,33.6416,33.6549,33.5685,33.6283,38200.0
2007-05-23 14:10:00,50.63,50.66,50.6,50.6,31400.0,33.6217,33.6416,33.6017,33.6017,31400.0
2007-05-23 14:20:00,50.61,50.61,50.38,50.41,95200.0,33.6084,33.6084,33.4556,33.4756,95200.0
2007-05-23 14:30:00,50.41,50.44,50.34,50.34,76300.0,33.4756,33.4955,33.4291,33.4291,76300.0
2007-05-23 14:40:00,50.35,50.45,50.31,50.43,53100.0,33.4357,33.5021,33.4092,33.4888,53100.0
2007-05-23 14:50:00,50.44,50.62,50.43,50.62,50900.0,33.4955,33.615,33.4888,33.615,50900.0
2007-05-23 15:00:00,50.62,50.7,50.62,50.69,63700.0,33.615,33.6681,33.615,33.6615,63700.0
2007-05-23 15:10:00,50.68,50.73,50.66,50.73,158800.0,33.6549,33.6881,33.6416,33.6881,158800.0
2007-05-23 15:20:00,50.73,50.75,50.63,50.63,45700.0,33.6881,33.7013,33.6217,33.6217,45700.0
2007-05-23 15:30:00,50.64,50.64,50.55,50.56,53300.0,33.6283,33.6283,33.5685,33.5752,53300.0
2007-05-23 15:40:00,50.56,50.57,50.48,50.48,59700.0,33.5752,33.5818,33.522,33.522,59700.0
2007-05-23 15:50:00,50.48,50.54,50.4,50.43,105700.0,33.522,33.5619,33.4689,33.4888,105700.0
2007-05-24 09:30:00,50.41,50.67,50.41,50.57,52100.0,33.4756,33.6482,33.4756,33.5818,52100.0
2007-05-24 09:40:00,50.59,50.64,50.46,50.55,43100.0,33.5951,33.6283,33.5088,33.5685,43100.0
2007-05-24 09:50:00,50.56,50.7,50.52,50.68,163700.0,33.5752,33.6681,33.5486,33.6549,163700.0
2007-05-24 10:00:00,50.7,50.8,50.41,50.43,139300.0,33.6681,33.7345,33.4756,33.4888,139300.0
2007-05-24 10:10:00,50.42,50.49,50.08,50.09,115700.0,33.4822,33.5287,33.2564,33.2631,115700.0
2007-05-24 10:20:00,50.09,50.21,50.02,50.17,52500.0,33.2631,33.3427,33.2166,33.3162,52500.0
2007-05-24 10:30:00,50.23,50.34,50.16,50.23,82600.0,33.356,33.4291,33.3095,33.356,82600.0
2007-05-24 10:40:00,50.22,50.28,49.96,50.0,105100.0,33.3494,33.3892,33.1767,33.2033,105100.0
2007-05-24 10:50:00,49.99,50.05,49.96,49.97,90700.0,33.1967,33.2365,33.1767,33.1834,90700.0
2007-05-24 11:00:00,49.97,50.03,49.89,50.0,48200.0,33.1834,33.2232,33.1302,33.2033,48200.0
2007-05-24 11:10:00,50.01,50.02,49.76,49.79,58000.0,33.2099,33.2166,33.0439,33.0638,58000.0
2007-05-24 11:20:00,49.78,49.81,49.68,49.71,61300.0,33.0572,33.0771,32.9908,33.0107,61300.0
2007-05-24 11:30:00,49.73,49.81,49.65,49.68,67800.0,33.024,33.0771,32.9709,32.9908,67800.0
2007-05-24 11:40:00,49.68,49.75,49.58,49.61,59700.0,32.9908,33.0373,32.9244,32.9443,59700.0
2007-05-24 11:50:00,49.62,49.77,49.61,49.76,26800.0,32.9509,33.0506,32.9443,33.0439,26800.0
2007-05-24 12:00:00,49.78,49.93,49.78,49.84,53200.0,33.0572,33.1568,33.0572,33.097,53200.0
2007-05-24 12:10:00,49.84,49.87,49.78,49.78,21000.0,33.097,33.117,33.0572,33.0572,21000.0
2007-05-24 12:20:00,49.79,49.87,49.71,49.81,25200.0,33.0638,33.117,33.0107,33.0771,25200.0
2007-05-24 12:30:00,49.82,49.88,49.62,49.65,41600.0,33.0838,33.1236,32.9509,32.9709,41600.0
2007-05-24 12:40:00,49.66,49.81,49.57,49.77,33100.0,32.9775,33.0771,32.9177,33.0506,33100.0
2007-05-24 12:50:00,49.77,49.87,49.74,49.87,77200.0,33.0506,33.117,33.0306,33.117,77200.0
2007-05-24 13:00:00,49.86,49.86,49.79,49.79,38600.0,33.1103,33.1103,33.0638,33.0638,38600.0
2007-05-24 13:10:00,49.79,49.86,49.78,49.82,30900.0,33.0638,33.1103,33.0572,33.0838,30900.0
2007-05-24 13:20:00,49.82,49.84,49.73,49.76,27200.0,33.0838,33.097,33.024,33.0439,27200.0
2007-05-24 13:30:00,49.77,49.77,49.65,49.66,23600.0,33.0506,33.0506,32.9709,32.9775,23600.0
2007-05-24 13:40:00,49.68,49.8,49.68,49.75,19000.0,32.9908,33.0705,32.9908,33.0373,19000.0
2007-05-24 13:50:00,49.75,49.8,49.72,49.8,19300.0,33.0373,33.0705,33.0174,33.0705,19300.0
2007-05-24 14:00:00,49.81,49.81,49.72,49.73,73000.0,33.0771,33.0771,33.0174,33.024,73000.0
2007-05-24 14:10:00,49.73,49.77,49.56,49.56,35900.0,33.024,33.0506,32.9111,32.9111,35900.0
2007-05-24 14:20:00,49.55,49.6,49.55,49.57,15700.0,32.9045,32.9377,32.9045,32.9177,15700.0
2007-05-24 14:30:00,49.57,49.57,49.4,49.42,113300.0,32.9177,32.9177,32.8049,32.8181,113300.0
2007-05-24 14:40:00,49.42,49.5,49.28,49.38,65000.0,32.8181,32.8713,32.7252,32.7916,65000.0
2007-05-24 14:50:00,49.38,49.52,49.37,49.41,40700.0,32.7916,32.8845,32.7849,32.8115,40700.0
2007-05-24 15:00:00,49.41,49.55,49.4,49.47,36400.0,32.8115,32.9045,32.8049,32.8513,36400.0
2007-05-24 15:10:00,49.47,49.57,49.46,49.56,42800.0,32.8513,32.9177,32.8447,32.9111,42800.0
2007-05-24 15:20:00,49.55,49.59,49.5,49.51,35100.0,32.9045,32.931,32.8713,32.8779,35100.0
2007-05-24 15:30:00,49.52,49.54,49.4,49.42,48200.0,32.8845,32.8978,32.8049,32.8181,48200.0
2007-05-24 15:40:00,49.41,49.42,49.31,49.35,69900.0,32.8115,32.8181,32.7451,32.7716,69900.0
2007-05-24 15:50:00,49.35,49.39,49.32,49.33,111800.0,32.7716,32.7982,32.7517,32.7584,111800.0
2007-05-25 09:30:00,49.44,49.6,49.25,49.59,49500.0,32.8314,32.9377,32.7052,32.931,49500.0
2007-05-25 09:40:00,49.59,49.93,49.55,49.84,53600.0,32.931,33.1568,32.9045,33.097,53600.0
2007-05-25 09:50:00,49.86,49.95,49.81,49.89,39300.0,33.1103,33.1701,33.0771,33.1302,39300.0
2007-05-25 10:00:00,49.84,49.95,49.78,49.83,39800.0,33.097,33.1701,33.0572,33.0904,39800.0
2007-05-25 10:10:00,49.8,49.84,49.58,49.58,32300.0,33.0705,33.097,32.9244,32.9244,32300.0
2007-05-25 10:20:00,49.59,49.63,49.47,49.57,38500.0,32.931,32.9576,32.8513,32.9177,38500.0
2007-05-25 10:30:00,49.56,49.82,49.56,49.81,77800.0,32.9111,33.0838,32.9111,33.0771,77800.0
2007-05-25 10:40:00,49.81,49.94,49.79,49.84,66600.0,33.0771,33.1634,33.0638,33.097,66600.0
2007-05-25 10:50:00,49.84,49.86,49.74,49.78,29300.0,33.097,33.1103,33.0306,33.0572,29300.0
2007-05-25 11:00:00,49.77,49.78,49.63,49.64,24500.0,33.0506,33.0572,32.9576,32.9642,24500.0
2007-05-25 11:10:00,49.66,49.68,49.6,49.6,16300.0,32.9775,32.9908,32.9377,32.9377,16300.0
2007-05-25 11:20:00,49.62,49.63,49.46,49.46,20500.0,32.9509,32.9576,32.8447,32.8447,20500.0
2007-05-25 11:30:00,49.48,49.55,49.44,49.52,33000.0,32.858,32.9045,32.8314,32.8845,33000.0
2007-05-25 11:40:00,49.53,49.53,49.4,49.4,14900.0,32.8912,32.8912,32.8049,32.8049,14900.0
2007-05-25 11:50:00,49.42,49.68,49.21,49.27,89500.0,32.8181,32.9908,32.6787,32.7185,89500.0
2007-05-25 12:00:00,49.27,49.28,49.1,49.12,28300.0,32.7185,32.7252,32.6056,32.6189,28300.0
2007-05-25 12:10:00,49.12,49.12,48.83,48.88,72600.0,32.6189,32.6189,32.4263,32.4595,72600.0
2007-05-25 12:20:00,48.88,48.95,48.77,48.79,27200.0,32.4595,32.506,32.3865,32.3998,27200.0
2007-05-25 12:30:00,48.78,48.87,48.77,48.84,22800.0,32.3931,32.4529,32.3865,32.433,22800.0
2007-05-25 12:40:00,48.86,48.86,48.82,48.83,23700.0,32.4463,32.4463,32.4197,32.4263,23700.0
2007-05-25 12:50:00,48.82,48.85,48.77,48.78,17900.0,32.4197,32.4396,32.3865,32.3931,17900.0
2007-05-25 13:00:00,48.8,49.0,48.8,48.94,29600.0,32.4064,32.5392,32.4064,32.4994,29600.0
2007-05-25 13:10:00,48.95,49.16,48.94,49.11,33600.0,32.506,32.6455,32.4994,32.6123,33600.0
2007-05-25 13:20:00,49.11,49.15,49.06,49.06,8800.0,32.6123,32.6388,32.5791,32.5791,8800.0
2007-05-25 13:30:00,49.06,49.08,48.99,49.0,11900.0,32.5791,32.5924,32.5326,32.5392,11900.0
2007-05-25 13:40:00,49.0,49.08,49.0,49.01,10700.0,32.5392,32.5924,32.5392,32.5459,10700.0
2007-05-25 13:50:00,49.01,49.03,48.98,48.99,8500.0,32.5459,32.5591,32.5259,32.5326,8500.0
2007-05-25 14:00:00,48.98,49.02,48.9,48.91,41600.0,32.5259,32.5525,32.4728,32.4795,41600.0
2007-05-25 14:10:00,48.91,48.91,48.82,48.88,43500.0,32.4795,32.4795,32.4197,32.4595,43500.0
2007-05-25 14:20:00,48.88,48.93,48.88,48.91,13000.0,32.4595,32.4927,32.4595,32.4795,13000.0
2007-05-25 14:30:00,48.93,48.97,48.92,48.95,16900.0,32.4927,32.5193,32.4861,32.506,16900.0
2007-05-25 14:40:00,48.97,49.15,48.95,49.11,39100.0,32.5193,32.6388,32.506,32.6123,39100.0
2007-05-25 14:50:00,49.1,49.1,48.99,49.02,26200.0,32.6056,32.6056,32.5326,32.5525,26200.0
2007-05-25 15:00:00,49.02,49.03,48.98,48.98,20400.0,32.5525,32.5591,32.5259,32.5259,20400.0
2007-05-25 15:10:00,48.99,49.02,48.96,48.97,38100.0,32.5326,32.5525,32.5127,32.5193,38100.0
2007-05-25 15:20:00,48.97,49.06,48.94,49.03,23300.0,32.5193,32.5791,32.4994,32.5591,23300.0
2007-05-25 15:30:00,49.02,49.03,48.95,48.98,44300.0,32.5525,32.5591,32.506,32.5259,44300.0
2007-05-25 15:40:00,48.99,49.03,48.97,49.01,46300.0,32.5326,32.5591,32.5193,32.5459,46300.0
2007-05-25 15:50:00,49.0,49.19,49.0,49.1,83100.0,32.5392,32.6654,32.5392,32.6056,83100.0
2007-05-29 09:30:00,49.17,49.3,49.07,49.08,39800.0,32.6521,32.7384,32.5857,32.5924,39800.0
2007-05-29 09:40:00,49.1,49.16,49.0,49.15,72800.0,32.6056,32.6455,32.5392,32.6388,72800.0
2007-05-29 09:50:00,49.15,49.29,49.15,49.28,24700.0,32.6388,32.7318,32.6388,32.7252,24700.0
2007-05-29 10:00:00,49.29,49.33,49.18,49.22,46000.0,32.7318,32.7584,32.6588,32.6853,46000.0
2007-05-29 10:10:00,49.25,49.25,49.08,49.24,27300.0,32.7052,32.7052,32.5924,32.6986,27300.0
2007-05-29 10:20:00,49.23,49.24,49.17,49.18,7700.0,32.692,32.6986,32.6521,32.6588,7700.0
2007-05-29 10:30:00,49.17,49.29,49.16,49.21,23500.0,32.6521,32.7318,32.6455,32.6787,23500.0
2007-05-29 10:40:00,49.22,49.26,49.13,49.26,29600.0,32.6853,32.7119,32.6256,32.7119,29600.0
2007-05-29 10:50:00,49.27,49.38,49.27,49.37,19800.0,32.7185,32.7916,32.7185,32.7849,19800.0
2007-05-29 11:00:00,49.36,49.45,49.36,49.38,29300.0,32.7783,32.8381,32.7783,32.7916,29300.0
2007-05-29 11:10:00,49.39,49.42,49.33,49.36,28100.0,32.7982,32.8181,32.7584,32.7783,28100.0
2007-05-29 11:20:00,49.36,49.45,49.34,49.4,37500.0,32.7783,32.8381,32.765,32.8049,37500.0
2007-05-29 11:30:00,49.4,49.45,49.38,49.42,69500.0,32.8049,32.8381,32.7916,32.8181,69500.0
2007-05-29 11:40:00,49.4,49.42,49.29,49.33,24800.0,32.8049,32.8181,32.7318,32.7584,24800.0
2007-05-29 11:50:00,49.34,49.37,49.23,49.23,38400.0,32.765,32.7849,32.692,32.692,38400.0
2007-05-29 12:00:00,49.23,49.25,49.2,49.22,24200.0,32.692,32.7052,32.672,32.6853,24200.0
2007-05-29 12:10:00,49.21,49.24,49.15,49.23,20200.0,32.6787,32.6986,32.6388,32.692,20200.0
2007-05-29 12:20:00,49.23,49.23,49.14,49.14,14300.0,32.692,32.692,32.6322,32.6322,14300.0
2007-05-29 12:30:00,49.14,49.16,49.09,49.13,16200.0,32.6322,32.6455,32.599,32.6256,16200.0
2007-05-29 12:40:00,49.12,49.15,49.11,49.11,10400.0,32.6189,32.6388,32.6123,32.6123,10400.0
2007-05-29 12:50:00,49.11,49.17,49.1,49.17,10300.0,32.6123,32.6521,32.6056,32.6521,10300.0
2007-05-29 13:00:00,49.18,49.21,49.18,49.2,6700.0,32.6588,32.6787,32.6588,32.672,6700.0
2007-05-29 13:10:00,49.21,49.21,49.1,49.12,21800.0,32.6787,32.6787,32.6056,32.6189,21800.0
2007-05-29 13:20:00,49.1,49.13,48.96,49.01,28300.0,32.6056,32.6256,32.5127,32.5459,28300.0
2007-05-29 13:30:00,49.01,49.06,48.96,48.96,12700.0,32.5459,32.5791,32.5127,32.5127,12700.0
2007-05-29 13:40:00,48.98,49.02,48.94,48.95,17400.0,32.5259,32.5525,32.4994,32.506,17400.0
2007-05-29 13:50:00,48.96,49.15,48.95,49.15,13300.0,32.5127,32.6388,32.506,32.6388,13300.0
2007-05-29 14:00:00,49.16,49.16,49.06,49.15,22000.0,32.6455,32.6455,32.5791,32.6388,22000.0
2007-05-29 14:10:00,49.16,49.16,49.04,49.07,17400.0,32.6455,32.6455,32.5658,32.5857,17400.0
2007-05-29 14:20:00,49.07,49.1,49.04,49.09,16900.0,32.5857,32.6056,32.5658,32.599,16900.0
2007-05-29 14:30:00,49.09,49.1,49.02,49.04,15300.0,32.599,32.6056,32.5525,32.5658,15300.0
2007-05-29 14:40:00,49.03,49.09,49.03,49.08,25800.0,32.5591,32.599,32.5591,32.5924,25800.0
2007-05-29 14:50:00,49.07,49.07,49.0,49.04,32900.0,32.5857,32.5857,32.5392,32.5658,32900.0
2007-05-29 15:00:00,49.03,49.05,49.01,49.03,19600.0,32.5591,32.5724,32.5459,32.5591,19600.0
2007-05-29 15:10:00,49.03,49.08,49.0,49.02,30600.0,32.5591,32.5924,32.5392,32.5525,30600.0
2007-05-29 15:20:00,49.03,49.05,49.0,49.03,19100.0,32.5591,32.5724,32.5392,32.5591,19100.0
2007-05-29 15:30:00,49.02,49.05,49.0,49.03,28200.0,32.5525,32.5724,32.5392,32.5591,28200.0
2007-05-29 15:40:00,49.03,49.12,49.03,49.05,33400.0,32.5591,32.6189,32.5591,32.5724,33400.0
2007-05-29 15:50:00,49.06,49.11,49.0,49.05,46000.0,32.5791,32.6123,32.5392,32.5724,46000.0
2007-05-30 09:30:00,49.45,49.45,48.49,48.67,60600.0,32.8381,32.8381,32.2006,32.3201,60600.0
2007-05-30 09:40:00,48.7,49.01,48.64,49.01,57800.0,32.34,32.5459,32.3002,32.5459,57800.0
2007-05-30 09:50:00,49.01,49.16,49.0,49.12,47000.0,32.5459,32.6455,32.5392,32.6189,47000.0
2007-05-30 10:00:00,49.11,49.21,49.0,49.02,41400.0,32.6123,32.6787,32.5392,32.5525,41400.0
2007-05-30 10:10:00,49.03,49.05,48.81,48.89,35800.0,32.5591,32.5724,32.4131,32.4662,35800.0
2007-05-30 10:20:00,48.89,48.92,48.73,48.74,37200.0,32.4662,32.4861,32.3599,32.3666,37200.0
2007-05-30 10:30:00,48.74,48.82,48.69,48.75,27800.0,32.3666,32.4197,32.3334,32.3732,27800.0
2007-05-30 10:40:00,48.75,48.87,48.71,48.83,23800.0,32.3732,32.4529,32.3466,32.4263,23800.0
2007-05-30 10:50:00,48.84,48.88,48.79,48.83,18800.0,32.433,32.4595,32.3998,32.4263,18800.0
2007-05-30 11:00:00,48.83,48.89,48.81,48.87,27300.0,32.4263,32.4662,32.4131,32.4529,27300.0
2007-05-30 11:10:00,48.87,48.89,48.79,48.86,23800.0,32.4529,32.4662,32.3998,32.4463,23800.0
2007-05-30 11:20:00,48.86,48.92,48.84,48.89,27100.0,32.4463,32.4861,32.433,32.4662,27100.0
2007-05-30 11:30:00,48.89,48.91,48.81,48.83,16700.0,32.4662,32.4795,32.4131,32.4263,16700.0
2007-05-30 11:40:00,48.82,48.86,48.8,48.8,17100.0,32.4197,32.4463,32.4064,32.4064,17100.0
2007-05-30 11:50:00,48.8,48.82,48.78,48.78,12500.0,32.4064,32.4197,32.3931,32.3931,12500.0
2007-05-30 12:00:00,48.78,48.79,48.77,48.78,18100.0,32.3931,32.3998,32.3865,32.3931,18100.0
2007-05-30 12:10:00,48.78,48.81,48.78,48.79,14600.0,32.3931,32.4131,32.3931,32.3998,14600.0
2007-05-30 12:20:00,48.79,48.93,48.78,48.93,15400.0,32.3998,32.4927,32.3931,32.4927,15400.0
2007-05-30 12:30:00,48.93,49.01,48.93,48.93,23800.0,32.4927,32.5459,32.4927,32.4927,23800.0
2007-05-30 12:40:00,48.94,49.0,48.94,48.97,11000.0,32.4994,32.5392,32.4994,32.5193,11000.0
2007-05-30 12:50:00,48.97,49.0,48.97,48.99,11700.0,32.5193,32.5392,32.5193,32.5326,11700.0
2007-05-30 13:00:00,48.99,49.07,48.99,49.01,36800.0,32.5326,32.5857,32.5326,32.5459,36800.0
2007-05-30 13:10:00,49.03,49.08,49.0,49.02,20100.0,32.5591,32.5924,32.5392,32.5525,20100.0
2007-05-30 13:20:00,49.02,49.04,49.0,49.02,22200.0,32.5525,32.5658,32.5392,32.5525,22200.0
2007-05-30 13:30:00,49.03,49.04,48.95,48.95,20400.0,32.5591,32.5658,32.506,32.506,20400.0
2007-05-30 13:40:00,48.93,49.02,48.91,49.01,30000.0,32.4927,32.5525,32.4795,32.5459,30000.0
2007-05-30 13:50:00,49.01,49.06,49.0,49.03,22500.0,32.5459,32.5791,32.5392,32.5591,22500.0
2007-05-30 14:00:00,49.03,49.05,48.88,48.97,90600.0,32.5591,32.5724,32.4595,32.5193,90600.0
2007-05-30 14:10:00,49.01,49.07,48.97,49.02,51200.0,32.5459,32.5857,32.5193,32.5525,51200.0
2007-05-30 14:20:00,49.01,49.25,48.97,49.22,60000.0,32.5459,32.7052,32.5193,32.6853,60000.0
2007-05-30 14:30:00,49.21,49.3,49.15,49.29,71100.0,32.6787,32.7384,32.6388,32.7318,71100.0
2007-05-30 14:40:00,49.3,49.44,49.28,49.43,40300.0,32.7384,32.8314,32.7252,32.8248,40300.0
2007-05-30 14:50:00,49.43,49.48,49.42,49.47,35900.0,32.8248,32.858,32.8181,32.8513,35900.0
2007-05-30 15:00:00,49.47,49.49,49.43,49.43,39500.0,32.8513,32.8646,32.8248,32.8248,39500.0
2007-05-30 15:10:00,49.43,49.44,49.38,49.39,29100.0,32.8248,32.8314,32.7916,32.7982,29100.0
2007-05-30 15:20:00,49.39,49.39,49.24,49.26,40300.0,32.7982,32.7982,32.6986,32.7119,40300.0
2007-05-30 15:30:00,49.26,49.35,49.25,49.3,58900.0,32.7119,32.7716,32.7052,32.7384,58900.0
2007-05-30 15:40:00,49.31,49.35,49.24,49.35,74300.0,32.7451,32.7716,32.6986,32.7716,74300.0
2007-05-30 15:50:00,49.35,49.38,49.26,49.36,118600.0,32.7716,32.7916,32.7119,32.7783,118600.0
2007-05-31 09:30:00,49.71,49.8,49.28,49.77,71400.0,33.0107,33.0705,32.7252,33.0506,71400.0
2007-05-31 09:40:00,49.77,49.8,49.55,49.58,54400.0,33.0506,33.0705,32.9045,32.9244,54400.0
2007-05-31 09:50:00,49.59,49.6,49.5,49.52,27000.0,32.931,32.9377,32.8713,32.8845,27000.0
2007-05-31 10:00:00,49.52,49.6,49.43,49.49,29300.0,32.8845,32.9377,32.8248,32.8646,29300.0
2007-05-31 10:10:00,49.48,49.48,49.39,49.45,20500.0,32.858,32.858,32.7982,32.8381,20500.0
2007-05-31 10:20:00,49.43,49.49,49.34,49.45,49200.0,32.8248,32.8646,32.765,32.8381,49200.0
2007-05-31 10:30:00,49.46,49.54,49.42,49.54,23500.0,32.8447,32.8978,32.8181,32.8978,23500.0
2007-05-31 10:40:00,49.52,49.56,49.49,49.53,20900.0,32.8845,32.9111,32.8646,32.8912,20900.0
2007-05-31 10:50:00,49.52,49.66,49.5,49.6,28800.0,32.8845,32.9775,32.8713,32.9377,28800.0
2007-05-31 11:00:00,49.6,49.6,49.45,49.47,35900.0,32.9377,32.9377,32.8381,32.8513,35900.0
2007-05-31 11:10:00,49.46,49.47,49.39,49.41,37800.0,32.8447,32.8513,32.7982,32.8115,37800.0
2007-05-31 11:20:00,49.41,49.47,49.4,49.45,23600.0,32.8115,32.8513,32.8049,32.8381,23600.0
2007-05-31 11:30:00,49.45,49.49,49.42,49.45,33200.0,32.8381,32.8646,32.8181,32.8381,33200.0
2007-05-31 11:40:00,49.45,49.48,49.42,49.42,22500.0,32.8381,32.858,32.8181,32.8181,22500.0
2007-05-31 11:50:00,49.42,49.47,49.38,49.43,29900.0,32.8181,32.8513,32.7916,32.8248,29900.0
2007-05-31 12:00:00,49.42,49.47,49.37,49.46,36400.0,32.8181,32.8513,32.7849,32.8447,36400.0
2007-05-31 12:10:00,49.46,49.5,49.45,49.49,15400.0,32.8447,32.8713,32.8381,32.8646,15400.0
2007-05-31 12:20:00,49.5,49.55,49.49,49.54,31200.0,32.8713,32.9045,32.8646,32.8978,31200.0
2007-05-31 12:30:00,49.54,49.69,49.54,49.69,48500.0,32.8978,32.9974,32.8978,32.9974,48500.0
2007-05-31 12:40:00,49.68,49.69,49.64,49.64,23300.0,32.9908,32.9974,32.9642,32.9642,23300.0
2007-05-31 12:50:00,49.65,49.66,49.6,49.62,13900.0,32.9709,32.9775,32.9377,32.9509,13900.0
2007-05-31 13:00:00,49.62,49.62,49.56,49.57,22600.0,32.9509,32.9509,32.9111,32.9177,22600.0
2007-05-31 13:10:00,49.55,49.58,49.44,49.47,30200.0,32.9045,32.9244,32.8314,32.8513,30200.0
2007-05-31 13:20:00,49.48,49.48,49.32,49.4,84100.0,32.858,32.858,32.7517,32.8049,84100.0
2007-05-31 13:30:00,49.39,49.39,49.28,49.31,25900.0,32.7982,32.7982,32.7252,32.7451,25900.0
2007-05-31 13:40:00,49.31,49.37,49.31,49.36,16700.0,32.7451,32.7849,32.7451,32.7783,16700.0
2007-05-31 13:50:00,49.36,49.44,49.35,49.39,43900.0,32.7783,32.8314,32.7716,32.7982,43900.0
2007-05-31 14:00:00,49.39,49.39,49.34,49.36,32900.0,32.7982,32.7982,32.765,32.7783,32900.0
2007-05-31 14:10:00,49.36,49.38,49.33,49.35,28100.0,32.7783,32.7916,32.7584,32.7716,28100.0
2007-05-31 14:20:00,49.35,49.38,49.34,49.37,33300.0,32.7716,32.7916,32.765,32.7849,33300.0
2007-05-31 14:30:00,49.37,49.43,49.37,49.43,18700.0,32.7849,32.8248,32.7849,32.8248,18700.0
2007-05-31 14:40:00,49.42,49.52,49.37,49.51,42300.0,32.8181,32.8845,32.7849,32.8779,42300.0
2007-05-31 14:50:00,49.51,49.51,49.39,49.39,25500.0,32.8779,32.8779,32.7982,32.7982,25500.0
2007-05-31 15:00:00,49.38,49.41,49.35,49.35,23600.0,32.7916,32.8115,32.7716,32.7716,23600.0
2007-05-31 15:10:00,49.36,49.36,49.32,49.33,32800.0,32.7783,32.7783,32.7517,32.7584,32800.0
2007-05-31 15:20:00,49.33,49.35,49.3,49.31,33500.0,32.7584,32.7716,32.7384,32.7451,33500.0
2007-05-31 15:30:00,49.32,49.35,49.3,49.3,32700.0,32.7517,32.7716,32.7384,32.7384,32700.0
2007-05-31 15:40:00,49.3,49.35,49.27,49.28,54200.0,32.7384,32.7716,32.7185,32.7252,54200.0
2007-05-31 15:50:00,49.28,49.3,49.23,49.23,61100.0,32.7252,32.7384,32.692,32.692,61100.0
2007-06-01 09:30:00,49.4,49.48,49.26,49.42,62200.0,32.8049,32.858,32.7119,32.8181,62200.0
2007-06-01 09:40:00,49.44,49.44,49.28,49.35,22800.0,32.8314,32.8314,32.7252,32.7716,22800.0
2007-06-01 09:50:00,49.37,49.41,49.31,49.35,19500.0,32.7849,32.8115,32.7451,32.7716,19500.0
2007-06-01 10:00:00,49.34,49.52,49.26,49.5,37100.0,32.765,32.8845,32.7119,32.8713,37100.0
2007-06-01 10:10:00,49.49,49.51,49.39,49.44,44400.0,32.8646,32.8779,32.7982,32.8314,44400.0
2007-06-01 10:20:00,49.45,49.46,49.33,49.35,21900.0,32.8381,32.8447,32.7584,32.7716,21900.0
2007-06-01 10:30:00,49.35,49.4,49.29,49.3,27900.0,32.7716,32.8049,32.7318,32.7384,27900.0
2007-06-01 10:40:00,49.3,49.3,49.09,49.13,38000.0,32.7384,32.7384,32.599,32.6256,38000.0
2007-06-01 10:50:00,49.12,49.12,48.85,48.88,63200.0,32.6189,32.6189,32.4396,32.4595,63200.0
2007-06-01 11:00:00,48.89,48.99,48.88,48.99,44300.0,32.4662,32.5326,32.4595,32.5326,44300.0
2007-06-01 11:10:00,48.99,49.05,48.98,49.02,20700.0,32.5326,32.5724,32.5259,32.5525,20700.0
2007-06-01 11:20:00,49.02,49.12,49.0,49.11,27700.0,32.5525,32.6189,32.5392,32.6123,27700.0
2007-06-01 11:30:00,49.12,49.19,49.1,49.11,33900.0,32.6189,32.6654,32.6056,32.6123,33900.0
2007-06-01 11:40:00,49.12,49.22,49.12,49.14,34300.0,32.6189,32.6853,32.6189,32.6322,34300.0
2007-06-01 11:50:00,49.14,49.16,49.06,49.07,19800.0,32.6322,32.6455,32.5791,32.5857,19800.0
2007-06-01 12:00:00,49.07,49.08,49.0,49.03,23700.0,32.5857,32.5924,32.5392,32.5591,23700.0
2007-06-01 12:10:00,49.04,49.07,48.97,48.98,18200.0,32.5658,32.5857,32.5193,32.5259,18200.0
2007-06-01 12:20:00,48.98,48.99,48.87,48.88,30500.0,32.5259,32.5326,32.4529,32.4595,30500.0
2007-06-01 12:30:00,48.89,48.92,48.78,48.85,45200.0,32.4662,32.4861,32.3931,32.4396,45200.0
2007-06-01 12:40:00,48.84,48.86,48.74,48.75,40800.0,32.433,32.4463,32.3666,32.3732,40800.0
2007-06-01 12:50:00,48.75,49.02,48.75,49.02,28800.0,32.3732,32.5525,32.3732,32.5525,28800.0
2007-06-01 13:00:00,49.0,49.02,48.94,48.99,29700.0,32.5392,32.5525,32.4994,32.5326,29700.0
2007-06-01 13:10:00,48.99,49.19,48.99,49.16,37300.0,32.5326,32.6654,32.5326,32.6455,37300.0
2007-06-01 13:20:00,49.17,49.17,49.05,49.1,14000.0,32.6521,32.6521,32.5724,32.6056,14000.0
2007-06-01 13:30:00,49.11,49.14,49.09,49.12,10700.0,32.6123,32.6322,32.599,32.6189,10700.0
2007-06-01 13:40:00,49.14,49.14,49.08,49.12,11600.0,32.6322,32.6322,32.5924,32.6189,11600.0
2007-06-01 13:50:00,49.12,49.2,49.1,49.13,18000.0,32.6189,32.672,32.6056,32.6256,18000.0
2007-06-01 14:00:00,49.12,49.14,49.03,49.03,15600.0,32.6189,32.6322,32.5591,32.5591,15600.0
2007-06-01 14:10:00,49.03,49.05,49.0,49.02,20100.0,32.5591,32.5724,32.5392,32.5525,20100.0
2007-06-01 14:20:00,49.02,49.03,48.98,49.01,20900.0,32.5525,32.5591,32.5259,32.5459,20900.0
2007-06-01 14:30:00,49.01,49.02,48.98,48.99,17800.0,32.5459,32.5525,32.5259,32.5326,17800.0
2007-06-01 14:40:00,48.99,49.02,48.95,48.99,33700.0,32.5326,32.5525,32.506,32.5326,33700.0
2007-06-01 14:50:00,49.0,49.01,48.91,48.93,43300.0,32.5392,32.5459,32.4795,32.4927,43300.0
2007-06-01 15:00:00,48.94,48.95,48.86,48.89,50900.0,32.4994,32.506,32.4463,32.4662,50900.0
2007-06-01 15:10:00,48.89,48.91,48.87,48.9,23000.0,32.4662,32.4795,32.4529,32.4728,23000.0
2007-06-01 15:20:00,48.91,48.93,48.89,48.91,31500.0,32.4795,32.4927,32.4662,32.4795,31500.0
2007-06-01 15:30:00,48.91,48.97,48.9,48.91,41000.0,32.4795,32.5193,32.4728,32.4795,41000.0
2007-06-01 15:40:00,48.92,48.96,48.9,48.93,62900.0,32.4861,32.5127,32.4728,32.4927,62900.0
2007-06-01 15:50:00,48.93,49.02,48.93,48.98,31600.0,32.4927,32.5525,32.4927,32.5259,31600.0
2007-06-04 09:30:00,48.75,49.15,48.75,49.05,50600.0,32.3732,32.6388,32.3732,32.5724,50600.0
2007-06-04 09:40:00,49.08,49.08,48.88,48.96,30300.0,32.5924,32.5924,32.4595,32.5127,30300.0
2007-06-04 09:50:00,48.95,49.11,48.93,48.95,26900.0,32.506,32.6123,32.4927,32.506,26900.0
2007-06-04 10:00:00,48.94,49.02,48.81,48.9,82000.0,32.4994,32.5525,32.4131,32.4728,82000.0
2007-06-04 10:10:00,48.91,48.91,48.59,48.64,70400.0,32.4795,32.4795,32.267,32.3002,70400.0
2007-06-04 10:20:00,48.64,48.74,48.6,48.69,49900.0,32.3002,32.3666,32.2736,32.3334,49900.0
2007-06-04 10:30:00,48.69,48.81,48.68,48.78,21400.0,32.3334,32.4131,32.3267,32.3931,21400.0
2007-06-04 10:40:00,48.78,48.8,48.56,48.56,37000.0,32.3931,32.4064,32.247,32.247,37000.0
2007-06-04 10:50:00,48.56,48.58,48.47,48.57,39200.0,32.247,32.2603,32.1873,32.2537,39200.0
2007-06-04 11:00:00,48.57,48.65,48.52,48.65,33000.0,32.2537,32.3068,32.2205,32.3068,33000.0
2007-06-04 11:10:00,48.67,48.86,48.67,48.76,26700.0,32.3201,32.4463,32.3201,32.3798,26700.0
2007-06-04 11:20:00,48.76,48.86,48.75,48.77,33100.0,32.3798,32.4463,32.3732,32.3865,33100.0
2007-06-04 11:30:00,48.79,48.82,48.74,48.75,18000.0,32.3998,32.4197,32.3666,32.3732,18000.0
2007-06-04 11:40:00,48.76,48.77,48.49,48.5,50800.0,32.3798,32.3865,32.2006,32.2072,50800.0
2007-06-04 11:50:00,48.53,48.83,48.51,48.83,47700.0,32.2271,32.4263,32.2138,32.4263,47700.0
2007-06-04 12:00:00,48.82,48.89,48.81,48.88,14900.0,32.4197,32.4662,32.4131,32.4595,14900.0
2007-06-04 12:10:00,48.88,48.89,48.59,48.62,31400.0,32.4595,32.4662,32.267,32.2869,31400.0
2007-06-04 12:20:00,48.62,48.9,48.62,48.9,22600.0,32.2869,32.4728,32.2869,32.4728,22600.0
2007-06-04 12:30:00,48.89,48.96,48.87,48.96,19700.0,32.4662,32.5127,32.4529,32.5127,19700.0
2007-06-04 12:40:00,48.95,48.96,48.88,48.9,35000.0,32.506,32.5127,32.4595,32.4728,35000.0
2007-06-04 12:50:00,48.89,48.96,48.88,48.96,26300.0,32.4662,32.5127,32.4595,32.5127,26300.0
2007-06-04 13:00:00,48.97,49.07,48.96,49.05,20700.0,32.5193,32.5857,32.5127,32.5724,20700.0
2007-06-04 13:10:00,49.05,49.08,49.0,49.0,14400.0,32.5724,32.5924,32.5392,32.5392,14400.0
2007-06-04 13:20:00,48.98,49.01,48.94,48.95,30400.0,32.5259,32.5459,32.4994,32.506,30400.0
2007-06-04 13:30:00,48.95,48.95,48.76,48.78,57300.0,32.506,32.506,32.3798,32.3931,57300.0
2007-06-04 13:40:00,48.76,48.84,48.75,48.81,40500.0,32.3798,32.433,32.3732,32.4131,40500.0
2007-06-04 13:50:00,48.8,48.84,48.78,48.79,14900.0,32.4064,32.433,32.3931,32.3998,14900.0
2007-06-04 14:00:00,48.79,48.85,48.74,48.85,29900.0,32.3998,32.4396,32.3666,32.4396,29900.0
2007-06-04 14:10:00,48.84,48.84,48.78,48.81,11500.0,32.433,32.433,32.3931,32.4131,11500.0
2007-06-04 14:20:00,48.8,48.82,48.79,48.79,17100.0,32.4064,32.4197,32.3998,32.3998,17100.0
2007-06-04 14:30:00,48.79,48.82,48.72,48.82,18300.0,32.3998,32.4197,32.3533,32.4197,18300.0
2007-06-04 14:40:00,48.82,48.87,48.81,48.87,16600.0,32.4197,32.4529,32.4131,32.4529,16600.0
2007-06-04 14:50:00,48.86,48.88,48.83,48.87,28400.0,32.4463,32.4595,32.4263,32.4529,28400.0
2007-06-04 15:00:00,48.87,48.9,48.81,48.81,32400.0,32.4529,32.4728,32.4131,32.4131,32400.0
2007-06-04 15:10:00,48.81,48.83,48.76,48.76,40700.0,32.4131,32.4263,32.3798,32.3798,40700.0
2007-06-04 15:20:00,48.77,48.82,48.74,48.81,43100.0,32.3865,32.4197,32.3666,32.4131,43100.0
2007-06-04 15:30:00,48.82,48.87,48.81,48.87,32400.0,32.4197,32.4529,32.4131,32.4529,32400.0
2007-06-04 15:40:00,48.88,48.95,48.87,48.95,37800.0,32.4595,32.506,32.4529,32.506,37800.0
2007-06-04 15:50:00,48.96,48.96,48.88,48.92,52100.0,32.5127,32.5127,32.4595,32.4861,52100.0
2007-06-05 09:30:00,48.75,48.9,48.68,48.89,35700.0,32.3732,32.4728,32.3267,32.4662,35700.0
2007-06-05 09:40:00,48.83,48.95,48.76,48.79,59900.0,32.4263,32.506,32.3798,32.3998,59900.0
2007-06-05 09:50:00,48.8,48.85,48.62,48.74,47500.0,32.4064,32.4396,32.2869,32.3666,47500.0
2007-06-05 10:00:00,48.76,48.84,48.6,48.71,58400.0,32.3798,32.433,32.2736,32.3466,58400.0
2007-06-05 10:10:00,48.7,48.77,48.56,48.62,37900.0,32.34,32.3865,32.247,32.2869,37900.0
2007-06-05 10:20:00,48.62,48.63,48.49,48.56,30700.0,32.2869,32.2935,32.2006,32.247,30700.0
2007-06-05 10:30:00,48.57,48.61,48.46,48.6,50400.0,32.2537,32.2802,32.1806,32.2736,50400.0
2007-06-05 10:40:00,48.59,48.7,48.47,48.69,26700.0,32.267,32.34,32.1873,32.3334,26700.0
2007-06-05 10:50:00,48.7,48.7,48.56,48.58,39500.0,32.34,32.34,32.247,32.2603,39500.0
2007-06-05 11:00:00,48.57,48.7,48.57,48.68,22300.0,32.2537,32.34,32.2537,32.3267,22300.0
2007-06-05 11:10:00,48.68,48.71,48.5,48.53,25200.0,32.3267,32.3466,32.2072,32.2271,25200.0
2007-06-05 11:20:00,48.54,48.56,48.46,48.47,14700.0,32.2338,32.247,32.1806,32.1873,14700.0
2007-06-05 11:30:00,48.46,48.46,48.3,48.31,37100.0,32.1806,32.1806,32.0744,32.081,37100.0
2007-06-05 11:40:00,48.32,48.35,48.13,48.18,49500.0,32.0877,32.1076,31.9615,31.9947,49500.0
2007-06-05 11:50:00,48.16,48.44,48.16,48.36,40100.0,31.9814,32.1673,31.9814,32.1142,40100.0
2007-06-05 12:00:00,48.34,48.35,48.18,48.19,32800.0,32.1009,32.1076,31.9947,32.0013,32800.0
2007-06-05 12:10:00,48.19,48.21,48.11,48.13,38100.0,32.0013,32.0146,31.9482,31.9615,38100.0
2007-06-05 12:20:00,48.14,48.26,48.05,48.11,50500.0,31.9681,32.0478,31.9084,31.9482,50500.0
2007-06-05 12:30:00,48.11,48.3,48.11,48.26,33000.0,31.9482,32.0744,31.9482,32.0478,33000.0
2007-06-05 12:40:00,48.26,48.27,48.05,48.16,42200.0,32.0478,32.0545,31.9084,31.9814,42200.0
2007-06-05 12:50:00,48.15,48.31,48.15,48.31,11000.0,31.9748,32.081,31.9748,32.081,11000.0
2007-06-05 13:00:00,48.29,48.29,48.06,48.12,34800.0,32.0677,32.0677,31.915,31.9548,34800.0
2007-06-05 13:10:00,48.12,48.22,48.06,48.07,33300.0,31.9548,32.0213,31.915,31.9216,33300.0
2007-06-05 13:20:00,48.07,48.1,48.01,48.04,20100.0,31.9216,31.9416,31.8818,31.9017,20100.0
2007-06-05 13:30:00,48.05,48.17,48.01,48.17,17100.0,31.9084,31.9881,31.8818,31.9881,17100.0
2007-06-05 13:40:00,48.11,48.18,48.04,48.18,16500.0,31.9482,31.9947,31.9017,31.9947,16500.0
2007-06-05 13:50:00,48.18,48.26,48.18,48.24,20300.0,31.9947,32.0478,31.9947,32.0345,20300.0
2007-06-05 14:00:00,48.22,48.26,48.17,48.17,22100.0,32.0213,32.0478,31.9881,31.9881,22100.0
2007-06-05 14:10:00,48.18,48.2,48.14,48.18,20000.0,31.9947,32.008,31.9681,31.9947,20000.0
2007-06-05 14:20:00,48.19,48.29,48.19,48.23,30800.0,32.0013,32.0677,32.0013,32.0279,30800.0
2007-06-05 14:30:00,48.25,48.27,48.19,48.22,19100.0,32.0412,32.0545,32.0013,32.0213,19100.0
2007-06-05 14:40:00,48.23,48.25,48.16,48.24,14900.0,32.0279,32.0412,31.9814,32.0345,14900.0
2007-06-05 14:50:00,48.24,48.24,48.06,48.09,36000.0,32.0345,32.0345,31.915,31.9349,36000.0
2007-06-05 15:00:00,48.07,48.1,48.04,48.09,29800.0,31.9216,31.9416,31.9017,31.9349,29800.0
2007-06-05 15:10:00,48.1,48.19,48.1,48.15,54200.0,31.9416,32.0013,31.9416,31.9748,54200.0
2007-06-05 15:20:00,48.15,48.3,48.15,48.3,33600.0,31.9748,32.0744,31.9748,32.0744,33600.0
2007-06-05 15:30:00,48.3,48.37,48.27,48.3,56500.0,32.0744,32.1209,32.0545,32.0744,56500.0
2007-06-05 15:40:00,48.3,48.3,48.21,48.22,49500.0,32.0744,32.0744,32.0146,32.0213,49500.0
2007-06-05 15:50:00,48.21,48.22,48.07,48.12,98200.0,32.0146,32.0213,31.9216,31.9548,98200.0
2007-06-06 09:30:00,48.0,48.03,47.85,47.85,47700.0,31.8752,31.8951,31.7756,31.7756,47700.0
2007-06-06 09:40:00,47.86,47.9,47.52,47.52,58700.0,31.7822,31.8088,31.5564,31.5564,58700.0
2007-06-06 09:50:00,47.56,47.86,47.37,47.86,110500.0,31.583,31.7822,31.4568,31.7822,110500.0
2007-06-06 10:00:00,47.86,47.91,47.5,47.53,46700.0,31.7822,31.8154,31.5431,31.563,46700.0
2007-06-06 10:10:00,47.51,47.73,47.48,47.63,39500.0,31.5498,31.6959,31.5298,31.6295,39500.0
2007-06-06 10:20:00,47.61,47.7,47.56,47.6,44700.0,31.6162,31.6759,31.583,31.6095,44700.0
2007-06-06 10:30:00,47.6,47.65,47.44,47.48,56400.0,31.6095,31.6427,31.5033,31.5298,56400.0
2007-06-06 10:40:00,47.46,47.65,47.45,47.64,23700.0,31.5166,31.6427,31.5099,31.6361,23700.0
2007-06-06 10:50:00,47.63,47.63,47.4,47.48,37500.0,31.6295,31.6295,31.4767,31.5298,37500.0
2007-06-06 11:00:00,47.48,47.55,47.43,47.48,24700.0,31.5298,31.5763,31.4966,31.5298,24700.0
2007-06-06 11:10:00,47.49,47.54,47.41,47.47,39800.0,31.5365,31.5697,31.4834,31.5232,39800.0
2007-06-06 11:20:00,47.48,47.49,47.35,47.36,45400.0,31.5298,31.5365,31.4435,31.4502,45400.0
2007-06-06 11:30:00,47.35,47.37,47.27,47.28,27700.0,31.4435,31.4568,31.3904,31.397,27700.0
2007-06-06 11:40:00,47.28,47.32,47.17,47.19,55600.0,31.397,31.4236,31.324,31.3373,55600.0
2007-06-06 11:50:00,47.18,47.21,47.14,47.15,39400.0,31.3306,31.3505,31.3041,31.3107,39400.0
2007-06-06 12:00:00,47.14,47.37,47.14,47.32,25100.0,31.3041,31.4568,31.3041,31.4236,25100.0
2007-06-06 12:10:00,47.33,47.35,47.23,47.32,34200.0,31.4302,31.4435,31.3638,31.4236,34200.0
2007-06-06 12:20:00,47.31,47.35,47.23,47.26,61500.0,31.417,31.4435,31.3638,31.3838,61500.0
2007-06-06 12:30:00,47.26,47.26,47.18,47.18,28400.0,31.3838,31.3838,31.3306,31.3306,28400.0
2007-06-06 12:40:00,47.19,47.22,47.13,47.15,27300.0,31.3373,31.3572,31.2974,31.3107,27300.0
2007-06-06 12:50:00,47.14,47.17,47.08,47.13,48500.0,31.3041,31.324,31.2642,31.2974,48500.0
2007-06-06 13:00:00,47.13,47.2,47.13,47.2,26300.0,31.2974,31.3439,31.2974,31.3439,26300.0
2007-06-06 13:10:00,47.2,47.22,47.1,47.19,44700.0,31.3439,31.3572,31.2775,31.3373,44700.0
2007-06-06 13:20:00,47.2,47.21,47.11,47.15,23000.0,31.3439,31.3505,31.2841,31.3107,23000.0
2007-06-06 13:30:00,47.15,47.24,47.15,47.19,20200.0,31.3107,31.3705,31.3107,31.3373,20200.0
2007-06-06 13:40:00,47.19,47.21,47.16,47.19,33400.0,31.3373,31.3505,31.3173,31.3373,33400.0
2007-06-06 13:50:00,47.18,47.21,47.12,47.19,37100.0,31.3306,31.3505,31.2908,31.3373,37100.0
2007-06-06 14:00:00,47.18,47.2,47.16,47.17,14400.0,31.3306,31.3439,31.3173,31.324,14400.0
2007-06-06 14:10:00,47.17,47.2,47.15,47.15,28600.0,31.324,31.3439,31.3107,31.3107,28600.0
2007-06-06 14:20:00,47.14,47.2,47.07,47.13,37300.0,31.3041,31.3439,31.2576,31.2974,37300.0
2007-06-06 14:30:00,47.12,47.16,47.11,47.16,19300.0,31.2908,31.3173,31.2841,31.3173,19300.0
2007-06-06 14:40:00,47.16,47.2,47.12,47.18,28100.0,31.3173,31.3439,31.2908,31.3306,28100.0
2007-06-06 14:50:00,47.19,47.22,47.15,47.19,57800.0,31.3373,31.3572,31.3107,31.3373,57800.0
2007-06-06 15:00:00,47.2,47.22,47.17,47.2,67500.0,31.3439,31.3572,31.324,31.3439,67500.0
2007-06-06 15:10:00,47.19,47.24,47.19,47.23,52800.0,31.3373,31.3705,31.3373,31.3638,52800.0
2007-06-06 15:20:00,47.23,47.31,47.23,47.25,68700.0,31.3638,31.417,31.3638,31.3771,68700.0
2007-06-06 15:30:00,47.25,47.31,47.22,47.24,56300.0,31.3771,31.417,31.3572,31.3705,56300.0
2007-06-06 15:40:00,47.23,47.28,47.2,47.26,35900.0,31.3638,31.397,31.3439,31.3838,35900.0
2007-06-06 15:50:00,47.27,47.28,47.16,47.2,56600.0,31.3904,31.397,31.3173,31.3439,56600.0
2007-06-07 09:30:00,47.14,47.18,46.75,46.89,62300.0,31.3041,31.3306,31.0451,31.138,62300.0
2007-06-07 09:40:00,46.89,46.89,46.5,46.51,89900.0,31.138,31.138,30.8791,30.8857,89900.0
2007-06-07 09:50:00,46.5,46.7,46.45,46.59,97600.0,30.8791,31.0119,30.8459,30.9388,97600.0
2007-06-07 10:00:00,46.58,46.71,46.47,46.62,56900.0,30.9322,31.0185,30.8591,30.9587,56900.0
2007-06-07 10:10:00,46.63,46.66,46.47,46.54,64100.0,30.9654,30.9853,30.8591,30.9056,64100.0
2007-06-07 10:20:00,46.52,46.6,46.45,46.56,136900.0,30.8923,30.9455,30.8459,30.9189,136900.0
2007-06-07 10:30:00,46.56,46.69,46.36,46.38,74800.0,30.9189,31.0052,30.7861,30.7994,74800.0
2007-06-07 10:40:00,46.39,46.54,46.34,46.37,74700.0,30.806,30.9056,30.7728,30.7927,74700.0
2007-06-07 10:50:00,46.37,46.38,46.19,46.33,79200.0,30.7927,30.7994,30.6732,30.7662,79200.0
2007-06-07 11:00:00,46.33,46.37,45.9,45.95,112100.0,30.7662,30.7927,30.4806,30.5138,112100.0
2007-06-07 11:10:00,45.92,46.03,45.81,46.03,54400.0,30.4939,30.567,30.4209,30.567,54400.0
2007-06-07 11:20:00,46.03,46.21,45.99,46.0,44200.0,30.567,30.6865,30.5404,30.547,44200.0
2007-06-07 11:30:00,46.01,46.18,45.9,46.1,94800.0,30.5537,30.6666,30.4806,30.6134,94800.0
2007-06-07 11:40:00,46.09,46.2,45.99,46.09,46400.0,30.6068,30.6798,30.5404,30.6068,46400.0
2007-06-07 11:50:00,46.1,46.1,46.0,46.04,187700.0,30.6134,30.6134,30.547,30.5736,187700.0
2007-06-07 12:00:00,46.03,46.06,45.95,45.99,98200.0,30.567,30.5869,30.5138,30.5404,98200.0
2007-06-07 12:10:00,45.99,46.09,45.93,45.95,41600.0,30.5404,30.6068,30.5005,30.5138,41600.0
2007-06-07 12:20:00,45.93,46.0,45.93,45.97,20400.0,30.5005,30.547,30.5005,30.5271,20400.0
2007-06-07 12:30:00,45.96,45.96,45.85,45.93,43300.0,30.5205,30.5205,30.4474,30.5005,43300.0
2007-06-07 12:40:00,45.93,45.94,45.8,45.81,39600.0,30.5005,30.5072,30.4142,30.4209,39600.0
2007-06-07 12:50:00,45.81,46.09,45.78,46.05,51400.0,30.4209,30.6068,30.4009,30.5802,51400.0
2007-06-07 13:00:00,46.07,46.1,45.97,46.05,104200.0,30.5935,30.6134,30.5271,30.5802,104200.0
2007-06-07 13:10:00,46.06,46.06,45.67,45.73,68200.0,30.5869,30.5869,30.3279,30.3677,68200.0
2007-06-07 13:20:00,45.72,45.83,45.72,45.79,41600.0,30.3611,30.4341,30.3611,30.4076,41600.0
2007-06-07 13:30:00,45.78,45.78,45.56,45.57,61100.0,30.4009,30.4009,30.2548,30.2615,61100.0
2007-06-07 13:40:00,45.58,45.8,45.47,45.77,108300.0,30.2681,30.4142,30.1951,30.3943,108300.0
2007-06-07 13:50:00,45.77,45.85,45.7,45.84,64000.0,30.3943,30.4474,30.3478,30.4408,64000.0
2007-06-07 14:00:00,45.84,45.88,45.77,45.78,35800.0,30.4408,30.4673,30.3943,30.4009,35800.0
2007-06-07 14:10:00,45.78,45.83,45.62,45.7,51000.0,30.4009,30.4341,30.2947,30.3478,51000.0
2007-06-07 14:20:00,45.71,45.82,45.5,45.75,1765400.0,30.3544,30.4275,30.215,30.381,1765400.0
2007-06-07 14:30:00,45.74,45.76,45.54,45.68,58900.0,30.3744,30.3877,30.2416,30.3345,58900.0
2007-06-07 14:40:00,45.69,45.8,45.65,45.69,86600.0,30.3412,30.4142,30.3146,30.3412,86600.0
2007-06-07 14:50:00,45.69,45.8,45.67,45.75,70900.0,30.3412,30.4142,30.3279,30.381,70900.0
2007-06-07 15:00:00,45.76,45.8,45.65,45.79,63200.0,30.3877,30.4142,30.3146,30.4076,63200.0
2007-06-07 15:10:00,45.8,45.9,45.77,45.89,66200.0,30.4142,30.4806,30.3943,30.474,66200.0
2007-06-07 15:20:00,45.89,45.96,45.85,45.87,69900.0,30.474,30.5205,30.4474,30.4607,69900.0
2007-06-07 15:30:00,45.9,45.95,45.7,45.75,84400.0,30.4806,30.5138,30.3478,30.381,84400.0
2007-06-07 15:40:00,45.74,45.74,45.46,45.46,170000.0,30.3744,30.3744,30.1884,30.1884,170000.0
2007-06-07 15:50:00,45.46,45.6,45.4,45.47,185200.0,30.1884,30.2814,30.1486,30.1951,185200.0
2007-06-08 09:30:00,45.51,45.59,45.24,45.3,103000.0,30.2216,30.2748,30.0423,30.0822,103000.0
2007-06-08 09:40:00,45.3,45.62,45.14,45.59,100500.0,30.0822,30.2947,29.9759,30.2748,100500.0
2007-06-08 09:50:00,45.62,46.03,45.55,45.66,181100.0,30.2947,30.567,30.2482,30.3212,181100.0
2007-06-08 10:00:00,45.62,45.95,45.54,45.95,144200.0,30.2947,30.5138,30.2416,30.5138,144200.0
2007-06-08 10:10:00,45.96,46.13,45.86,45.88,80100.0,30.5205,30.6334,30.4541,30.4673,80100.0
2007-06-08 10:20:00,45.88,45.93,45.7,45.8,56700.0,30.4673,30.5005,30.3478,30.4142,56700.0
2007-06-08 10:30:00,45.82,45.9,45.69,45.85,67200.0,30.4275,30.4806,30.3412,30.4474,67200.0
2007-06-08 10:40:00,45.85,45.92,45.81,45.85,87700.0,30.4474,30.4939,30.4209,30.4474,87700.0
2007-06-08 10:50:00,45.85,45.92,45.75,45.76,53700.0,30.4474,30.4939,30.381,30.3877,53700.0
2007-06-08 11:00:00,45.75,45.81,45.64,45.73,68100.0,30.381,30.4209,30.308,30.3677,68100.0
2007-06-08 11:10:00,45.72,45.84,45.57,45.82,48100.0,30.3611,30.4408,30.2615,30.4275,48100.0
2007-06-08 11:20:00,45.82,45.85,45.67,45.8,68900.0,30.4275,30.4474,30.3279,30.4142,68900.0
2007-06-08 11:30:00,45.82,45.84,45.69,45.73,72900.0,30.4275,30.4408,30.3412,30.3677,72900.0
2007-06-08 11:40:00,45.76,45.84,45.67,45.77,53200.0,30.3877,30.4408,30.3279,30.3943,53200.0
2007-06-08 11:50:00,45.77,45.82,45.71,45.8,31300.0,30.3943,30.4275,30.3544,30.4142,31300.0
2007-06-08 12:00:00,45.82,45.82,45.6,45.65,52500.0,30.4275,30.4275,30.2814,30.3146,52500.0
2007-06-08 12:10:00,45.64,45.65,45.59,45.61,37500.0,30.308,30.3146,30.2748,30.288,37500.0
2007-06-08 12:20:00,45.61,45.64,45.55,45.55,35400.0,30.288,30.308,30.2482,30.2482,35400.0
2007-06-08 12:30:00,45.54,45.56,45.44,45.51,150700.0,30.2416,30.2548,30.1752,30.2216,150700.0
2007-06-08 12:40:00,45.51,45.52,45.41,45.47,23300.0,30.2216,30.2283,30.1552,30.1951,23300.0
2007-06-08 12:50:00,45.47,45.52,45.39,45.47,48200.0,30.1951,30.2283,30.1419,30.1951,48200.0
2007-06-08 13:00:00,45.45,45.45,45.35,45.38,26400.0,30.1818,30.1818,30.1154,30.1353,26400.0
2007-06-08 13:10:00,45.38,45.44,45.37,45.41,22600.0,30.1353,30.1752,30.1287,30.1552,22600.0
2007-06-08 13:20:00,45.41,45.42,45.39,45.42,101000.0,30.1552,30.1619,30.1419,30.1619,101000.0
2007-06-08 13:30:00,45.4,45.48,45.36,45.43,51100.0,30.1486,30.2017,30.122,30.1685,51100.0
2007-06-08 13:40:00,45.43,45.44,45.27,45.36,89800.0,30.1685,30.1752,30.0623,30.122,89800.0
2007-06-08 13:50:00,45.37,45.41,45.34,45.38,17200.0,30.1287,30.1552,30.1087,30.1353,17200.0
2007-06-08 14:00:00,45.38,45.45,45.36,45.4,49700.0,30.1353,30.1818,30.122,30.1486,49700.0
2007-06-08 14:10:00,45.39,45.44,45.36,45.4,81500.0,30.1419,30.1752,30.122,30.1486,81500.0
2007-06-08 14:20:00,45.42,45.45,45.34,45.34,76300.0,30.1619,30.1818,30.1087,30.1087,76300.0
2007-06-08 14:30:00,45.33,45.37,45.27,45.36,36300.0,30.1021,30.1287,30.0623,30.122,36300.0
2007-06-08 14:40:00,45.36,45.4,45.27,45.36,76800.0,30.122,30.1486,30.0623,30.122,76800.0
2007-06-08 14:50:00,45.35,45.43,45.35,45.4,47500.0,30.1154,30.1685,30.1154,30.1486,47500.0
2007-06-08 15:00:00,45.4,45.6,45.38,45.4,200000.0,30.1486,30.2814,30.1353,30.1486,200000.0
2007-06-08 15:10:00,45.4,45.51,45.3,45.33,176200.0,30.1486,30.2216,30.0822,30.1021,176200.0
2007-06-08 15:20:00,45.34,45.42,45.27,45.32,78300.0,30.1087,30.1619,30.0623,30.0955,78300.0
2007-06-08 15:30:00,45.31,45.5,45.3,45.48,256000.0,30.0888,30.215,30.0822,30.2017,256000.0
2007-06-08 15:40:00,45.48,45.59,45.47,45.56,118800.0,30.2017,30.2748,30.1951,30.2548,118800.0
2007-06-08 15:50:00,45.57,45.59,45.48,45.52,286000.0,30.2615,30.2748,30.2017,30.2283,286000.0
2007-06-11 09:30:00,45.56,45.68,45.5,45.58,83500.0,30.2548,30.3345,30.215,30.2681,83500.0
2007-06-11 09:40:00,45.59,45.74,45.56,45.65,90300.0,30.2748,30.3744,30.2548,30.3146,90300.0
2007-06-11 09:50:00,45.65,45.78,45.63,45.77,56100.0,30.3146,30.4009,30.3013,30.3943,56100.0
2007-06-11 10:00:00,45.74,45.9,45.73,45.82,95400.0,30.3744,30.4806,30.3677,30.4275,95400.0
2007-06-11 10:10:00,45.83,45.84,45.67,45.81,77400.0,30.4341,30.4408,30.3279,30.4209,77400.0
2007-06-11 10:20:00,45.81,45.84,45.69,45.71,31800.0,30.4209,30.4408,30.3412,30.3544,31800.0
2007-06-11 10:30:00,45.69,45.73,45.66,45.7,34400.0,30.3412,30.3677,30.3212,30.3478,34400.0
2007-06-11 10:40:00,45.7,45.74,45.64,45.69,76900.0,30.3478,30.3744,30.308,30.3412,76900.0
2007-06-11 10:50:00,45.69,45.74,45.69,45.72,35500.0,30.3412,30.3744,30.3412,30.3611,35500.0
2007-06-11 11:00:00,45.73,45.77,45.73,45.75,31000.0,30.3677,30.3943,30.3677,30.381,31000.0
2007-06-11 11:10:00,45.76,45.81,45.7,45.71,45900.0,30.3877,30.4209,30.3478,30.3544,45900.0
2007-06-11 11:20:00,45.71,45.75,45.71,45.74,22500.0,30.3544,30.381,30.3544,30.3744,22500.0
2007-06-11 11:30:00,45.73,45.78,45.7,45.7,29300.0,30.3677,30.4009,30.3478,30.3478,29300.0
2007-06-11 11:40:00,45.7,45.81,45.7,45.8,30600.0,30.3478,30.4209,30.3478,30.4142,30600.0
2007-06-11 11:50:00,45.79,45.88,45.79,45.84,54000.0,30.4076,30.4673,30.4076,30.4408,54000.0
2007-06-11 12:00:00,45.85,45.87,45.81,45.84,65200.0,30.4474,30.4607,30.4209,30.4408,65200.0
2007-06-11 12:10:00,45.85,45.85,45.75,45.76,47000.0,30.4474,30.4474,30.381,30.3877,47000.0
2007-06-11 12:20:00,45.76,45.78,45.69,45.71,39000.0,30.3877,30.4009,30.3412,30.3544,39000.0
2007-06-11 12:30:00,45.72,45.81,45.68,45.8,89900.0,30.3611,30.4209,30.3345,30.4142,89900.0
2007-06-11 12:40:00,45.79,45.83,45.72,45.83,47400.0,30.4076,30.4341,30.3611,30.4341,47400.0
2007-06-11 12:50:00,45.83,45.85,45.78,45.81,52000.0,30.4341,30.4474,30.4009,30.4209,52000.0
2007-06-11 13:00:00,45.79,45.85,45.79,45.84,21600.0,30.4076,30.4474,30.4076,30.4408,21600.0
2007-06-11 13:10:00,45.85,45.94,45.85,45.93,51900.0,30.4474,30.5072,30.4474,30.5005,51900.0
2007-06-11 13:20:00,45.93,45.93,45.89,45.9,38500.0,30.5005,30.5005,30.474,30.4806,38500.0
2007-06-11 13:30:00,45.9,45.91,45.87,45.91,25800.0,30.4806,30.4873,30.4607,30.4873,25800.0
2007-06-11 13:40:00,45.9,45.9,45.83,45.85,25200.0,30.4806,30.4806,30.4341,30.4474,25200.0
2007-06-11 13:50:00,45.86,45.86,45.77,45.79,32500.0,30.4541,30.4541,30.3943,30.4076,32500.0
2007-06-11 14:00:00,45.79,45.82,45.78,45.81,36200.0,30.4076,30.4275,30.4009,30.4209,36200.0
2007-06-11 14:10:00,45.81,45.83,45.7,45.79,60000.0,30.4209,30.4341,30.3478,30.4076,60000.0
2007-06-11 14:20:00,45.8,45.83,45.79,45.81,38000.0,30.4142,30.4341,30.4076,30.4209,38000.0
2007-06-11 14:30:00,45.83,45.83,45.71,45.72,60700.0,30.4341,30.4341,30.3544,30.3611,60700.0
2007-06-11 14:40:00,45.73,45.77,45.66,45.71,35600.0,30.3677,30.3943,30.3212,30.3544,35600.0
2007-06-11 14:50:00,45.7,45.77,45.7,45.71,34700.0,30.3478,30.3943,30.3478,30.3544,34700.0
2007-06-11 15:00:00,45.71,45.72,45.63,45.66,69400.0,30.3544,30.3611,30.3013,30.3212,69400.0
2007-06-11 15:10:00,45.67,45.76,45.67,45.72,57400.0,30.3279,30.3877,30.3279,30.3611,57400.0
2007-06-11 15:20:00,45.73,45.75,45.7,45.73,46200.0,30.3677,30.381,30.3478,30.3677,46200.0
2007-06-11 15:30:00,45.73,45.73,45.63,45.64,61700.0,30.3677,30.3677,30.3013,30.308,61700.0
2007-06-11 15:40:00,45.65,45.7,45.6,45.63,69000.0,30.3146,30.3478,30.2814,30.3013,69000.0
2007-06-11 15:50:00,45.63,45.63,45.55,45.62,192600.0,30.3013,30.3013,30.2482,30.2947,192600.0
2007-06-12 09:30:00,45.63,45.63,45.25,45.26,52800.0,30.3013,30.3013,30.049,30.0556,52800.0
2007-06-12 09:40:00,45.26,45.42,45.24,45.42,43700.0,30.0556,30.1619,30.0423,30.1619,43700.0
2007-06-12 09:50:00,45.42,45.45,45.33,45.37,29400.0,30.1619,30.1818,30.1021,30.1287,29400.0
2007-06-12 10:00:00,45.37,45.43,45.12,45.13,67000.0,30.1287,30.1685,29.9627,29.9693,67000.0
2007-06-12 10:10:00,45.12,45.15,45.01,45.01,72500.0,29.9627,29.9826,29.8896,29.8896,72500.0
2007-06-12 10:20:00,45.01,45.14,44.9,45.14,93500.0,29.8896,29.9759,29.8166,29.9759,93500.0
2007-06-12 10:30:00,45.14,45.32,45.13,45.28,48000.0,29.9759,30.0955,29.9693,30.0689,48000.0
2007-06-12 10:40:00,45.28,45.33,45.23,45.31,38900.0,30.0689,30.1021,30.0357,30.0888,38900.0
2007-06-12 10:50:00,45.31,45.32,45.21,45.26,77200.0,30.0888,30.0955,30.0224,30.0556,77200.0
2007-06-12 11:00:00,45.27,45.35,45.24,45.31,51700.0,30.0623,30.1154,30.0423,30.0888,51700.0
2007-06-12 11:10:00,45.31,45.5,45.31,45.44,49700.0,30.0888,30.215,30.0888,30.1752,49700.0
2007-06-12 11:20:00,45.45,45.54,45.43,45.5,138100.0,30.1818,30.2416,30.1685,30.215,138100.0
2007-06-12 11:30:00,45.51,45.63,45.51,45.62,53000.0,30.2216,30.3013,30.2216,30.2947,53000.0
2007-06-12 11:40:00,45.62,45.8,45.62,45.69,45300.0,30.2947,30.4142,30.2947,30.3412,45300.0
2007-06-12 11:50:00,45.68,45.78,45.62,45.75,48800.0,30.3345,30.4009,30.2947,30.381,48800.0
2007-06-12 12:00:00,45.74,45.79,45.65,45.78,64400.0,30.3744,30.4076,30.3146,30.4009,64400.0
2007-06-12 12:10:00,45.79,45.86,45.77,45.82,61200.0,30.4076,30.4541,30.3943,30.4275,61200.0
2007-06-12 12:20:00,45.82,45.87,45.8,45.81,31100.0,30.4275,30.4607,30.4142,30.4209,31100.0
2007-06-12 12:30:00,45.81,45.81,45.7,45.74,49700.0,30.4209,30.4209,30.3478,30.3744,49700.0
2007-06-12 12:40:00,45.74,45.89,45.74,45.8,71000.0,30.3744,30.474,30.3744,30.4142,71000.0
2007-06-12 12:50:00,45.8,45.9,45.79,45.88,48200.0,30.4142,30.4806,30.4076,30.4673,48200.0
2007-06-12 13:00:00,45.87,45.88,45.65,45.71,66600.0,30.4607,30.4673,30.3146,30.3544,66600.0
2007-06-12 13:10:00,45.72,45.85,45.68,45.83,30300.0,30.3611,30.4474,30.3345,30.4341,30300.0
2007-06-12 13:20:00,45.84,45.91,45.78,45.81,36300.0,30.4408,30.4873,30.4009,30.4209,36300.0
2007-06-12 13:30:00,45.82,45.93,45.81,45.93,35000.0,30.4275,30.5005,30.4209,30.5005,35000.0
2007-06-12 13:40:00,45.91,46.0,45.86,45.93,55000.0,30.4873,30.547,30.4541,30.5005,55000.0
2007-06-12 13:50:00,45.92,46.09,45.89,46.06,61300.0,30.4939,30.6068,30.474,30.5869,61300.0
2007-06-12 14:00:00,46.05,46.17,45.97,46.08,65400.0,30.5802,30.6599,30.5271,30.6002,65400.0
2007-06-12 14:10:00,46.08,46.13,45.86,45.88,37300.0,30.6002,30.6334,30.4541,30.4673,37300.0
2007-06-12 14:20:00,45.88,45.92,45.77,45.84,47800.0,30.4673,30.4939,30.3943,30.4408,47800.0
2007-06-12 14:30:00,45.84,45.87,45.65,45.67,55400.0,30.4408,30.4607,30.3146,30.3279,55400.0
2007-06-12 14:40:00,45.66,45.67,45.48,45.52,62900.0,30.3212,30.3279,30.2017,30.2283,62900.0
2007-06-12 14:50:00,45.53,45.64,45.53,45.6,44000.0,30.2349,30.308,30.2349,30.2814,44000.0
2007-06-12 15:00:00,45.62,45.71,45.43,45.47,84700.0,30.2947,30.3544,30.1685,30.1951,84700.0
2007-06-12 15:10:00,45.46,45.5,45.31,45.48,76200.0,30.1884,30.215,30.0888,30.2017,76200.0
2007-06-12 15:20:00,45.48,45.55,45.41,45.46,71700.0,30.2017,30.2482,30.1552,30.1884,71700.0
2007-06-12 15:30:00,45.47,45.48,45.31,45.34,80300.0,30.1951,30.2017,30.0888,30.1087,80300.0
2007-06-12 15:40:00,45.35,45.37,45.25,45.32,146700.0,30.1154,30.1287,30.049,30.0955,146700.0
2007-06-12 15:50:00,45.33,45.39,45.29,45.29,96200.0,30.1021,30.1419,30.0755,30.0755,96200.0
2007-06-13 09:30:00,45.55,46.17,45.55,46.09,135700.0,30.2482,30.6599,30.2482,30.6068,135700.0
2007-06-13 09:40:00,46.09,46.28,46.0,46.2,97000.0,30.6068,30.733,30.547,30.6798,97000.0
2007-06-13 09:50:00,46.2,46.29,46.14,46.26,74600.0,30.6798,30.7396,30.64,30.7197,74600.0
2007-06-13 10:00:00,46.27,46.4,46.09,46.11,135100.0,30.7263,30.8127,30.6068,30.6201,135100.0
2007-06-13 10:10:00,46.1,46.36,45.9,46.32,101400.0,30.6134,30.7861,30.4806,30.7595,101400.0
2007-06-13 10:20:00,46.31,46.49,46.31,46.49,136400.0,30.7529,30.8724,30.7529,30.8724,136400.0
2007-06-13 10:30:00,46.48,46.49,46.23,46.26,93900.0,30.8658,30.8724,30.6998,30.7197,93900.0
2007-06-13 10:40:00,46.25,46.42,46.24,46.42,45000.0,30.713,30.8259,30.7064,30.8259,45000.0
2007-06-13 10:50:00,46.42,46.46,46.26,46.37,67600.0,30.8259,30.8525,30.7197,30.7927,67600.0
2007-06-13 11:00:00,46.35,46.5,46.35,46.43,50200.0,30.7795,30.8791,30.7795,30.8326,50200.0
2007-06-13 11:10:00,46.42,46.53,46.39,46.47,53100.0,30.8259,30.899,30.806,30.8591,53100.0
2007-06-13 11:20:00,46.46,46.48,46.32,46.39,43500.0,30.8525,30.8658,30.7595,30.806,43500.0
2007-06-13 11:30:00,46.39,46.47,46.38,46.47,60000.0,30.806,30.8591,30.7994,30.8591,60000.0
2007-06-13 11:40:00,46.46,46.51,46.42,46.5,38800.0,30.8525,30.8857,30.8259,30.8791,38800.0
2007-06-13 11:50:00,46.5,46.55,46.48,46.52,50100.0,30.8791,30.9123,30.8658,30.8923,50100.0
2007-06-13 12:00:00,46.52,46.6,46.47,46.52,50800.0,30.8923,30.9455,30.8591,30.8923,50800.0
2007-06-13 12:10:00,46.52,46.59,46.51,46.55,38300.0,30.8923,30.9388,30.8857,30.9123,38300.0
2007-06-13 12:20:00,46.57,46.57,46.43,46.45,30200.0,30.9255,30.9255,30.8326,30.8459,30200.0
2007-06-13 12:30:00,46.45,46.55,46.44,46.44,62600.0,30.8459,30.9123,30.8392,30.8392,62600.0
2007-06-13 12:40:00,46.44,46.5,46.37,46.39,44800.0,30.8392,30.8791,30.7927,30.806,44800.0
2007-06-13 12:50:00,46.39,46.4,46.26,46.26,45800.0,30.806,30.8127,30.7197,30.7197,45800.0
2007-06-13 13:00:00,46.27,46.38,46.25,46.25,47900.0,30.7263,30.7994,30.713,30.713,47900.0
2007-06-13 13:10:00,46.25,46.42,46.25,46.38,61600.0,30.713,30.8259,30.713,30.7994,61600.0
2007-06-13 13:20:00,46.38,46.41,46.31,46.39,63600.0,30.7994,30.8193,30.7529,30.806,63600.0
2007-06-13 13:30:00,46.39,46.47,46.32,46.47,49300.0,30.806,30.8591,30.7595,30.8591,49300.0
2007-06-13 13:40:00,46.47,46.5,46.35,46.43,39800.0,30.8591,30.8791,30.7795,30.8326,39800.0
2007-06-13 13:50:00,46.42,46.43,46.3,46.42,36300.0,30.8259,30.8326,30.7462,30.8259,36300.0
2007-06-13 14:00:00,46.4,46.61,46.4,46.59,70300.0,30.8127,30.9521,30.8127,30.9388,70300.0
2007-06-13 14:10:00,46.59,46.7,46.56,46.63,93500.0,30.9388,31.0119,30.9189,30.9654,93500.0
2007-06-13 14:20:00,46.62,46.71,46.58,46.62,66900.0,30.9587,31.0185,30.9322,30.9587,66900.0
2007-06-13 14:30:00,46.63,46.7,46.57,46.69,62900.0,30.9654,31.0119,30.9255,31.0052,62900.0
2007-06-13 14:40:00,46.7,46.76,46.65,46.71,60200.0,31.0119,31.0517,30.9787,31.0185,60200.0
2007-06-13 14:50:00,46.7,46.84,46.69,46.84,55800.0,31.0119,31.1048,31.0052,31.1048,55800.0
2007-06-13 15:00:00,46.83,46.88,46.76,46.85,59700.0,31.0982,31.1314,31.0517,31.1115,59700.0
2007-06-13 15:10:00,46.84,46.84,46.76,46.78,48100.0,31.1048,31.1048,31.0517,31.065,48100.0
2007-06-13 15:20:00,46.78,46.81,46.74,46.8,90900.0,31.065,31.0849,31.0384,31.0783,90900.0
2007-06-13 15:30:00,46.8,46.86,46.78,46.78,114700.0,31.0783,31.1181,31.065,31.065,114700.0
2007-06-13 15:40:00,46.78,46.86,46.73,46.76,105400.0,31.065,31.1181,31.0318,31.0517,105400.0
2007-06-13 15:50:00,46.77,46.93,46.76,46.87,188000.0,31.0584,31.1646,31.0517,31.1248,188000.0
2007-06-14 09:30:00,46.88,47.11,46.75,47.11,62500.0,31.1314,31.2841,31.0451,31.2841,62500.0
2007-06-14 09:40:00,47.1,47.1,46.87,47.01,44500.0,31.2775,31.2775,31.1248,31.2177,44500.0
2007-06-14 09:50:00,47.0,47.03,46.88,46.93,65600.0,31.2111,31.231,31.1314,31.1646,65600.0
2007-06-14 10:00:00,46.93,46.97,46.89,46.95,52900.0,31.1646,31.1912,31.138,31.1779,52900.0
2007-06-14 10:10:00,46.96,46.98,46.79,46.79,53100.0,31.1845,31.1978,31.0716,31.0716,53100.0
2007-06-14 10:20:00,46.79,46.84,46.7,46.74,45100.0,31.0716,31.1048,31.0119,31.0384,45100.0
2007-06-14 10:30:00,46.75,46.9,46.75,46.81,89400.0,31.0451,31.1447,31.0451,31.0849,89400.0
2007-06-14 10:40:00,46.81,46.95,46.75,46.78,145200.0,31.0849,31.1779,31.0451,31.065,145200.0
2007-06-14 10:50:00,46.77,46.86,46.74,46.83,62100.0,31.0584,31.1181,31.0384,31.0982,62100.0
2007-06-14 11:00:00,46.81,46.92,46.66,46.67,55200.0,31.0849,31.158,30.9853,30.992,55200.0
2007-06-14 11:10:00,46.65,46.76,46.61,46.7,40000.0,30.9787,31.0517,30.9521,31.0119,40000.0
2007-06-14 11:20:00,46.7,46.7,46.57,46.66,35200.0,31.0119,31.0119,30.9255,30.9853,35200.0
2007-06-14 11:30:00,46.66,46.71,46.58,46.6,19800.0,30.9853,31.0185,30.9322,30.9455,19800.0
2007-06-14 11:40:00,46.6,46.66,46.57,46.59,41800.0,30.9455,30.9853,30.9255,30.9388,41800.0
2007-06-14 11:50:00,46.6,46.6,46.45,46.46,32400.0,30.9455,30.9455,30.8459,30.8525,32400.0
2007-06-14 12:00:00,46.47,46.65,46.47,46.63,36100.0,30.8591,30.9787,30.8591,30.9654,36100.0
2007-06-14 12:10:00,46.63,46.67,46.58,46.6,25200.0,30.9654,30.992,30.9322,30.9455,25200.0
2007-06-14 12:20:00,46.6,46.7,46.58,46.63,27800.0,30.9455,31.0119,30.9322,30.9654,27800.0
2007-06-14 12:30:00,46.64,46.68,46.59,46.62,15700.0,30.972,30.9986,30.9388,30.9587,15700.0
2007-06-14 12:40:00,46.62,46.65,46.53,46.58,37100.0,30.9587,30.9787,30.899,30.9322,37100.0
2007-06-14 12:50:00,46.57,46.62,46.54,46.56,20500.0,30.9255,30.9587,30.9056,30.9189,20500.0
2007-06-14 13:00:00,46.57,46.64,46.56,46.62,45400.0,30.9255,30.972,30.9189,30.9587,45400.0
2007-06-14 13:10:00,46.61,46.67,46.59,46.67,17900.0,30.9521,30.992,30.9388,30.992,17900.0
2007-06-14 13:20:00,46.66,46.66,46.54,46.6,30600.0,30.9853,30.9853,30.9056,30.9455,30600.0
2007-06-14 13:30:00,46.6,46.67,46.59,46.67,30700.0,30.9455,30.992,30.9388,30.992,30700.0
2007-06-14 13:40:00,46.68,46.69,46.62,46.69,15800.0,30.9986,31.0052,30.9587,31.0052,15800.0
2007-06-14 13:50:00,46.68,46.68,46.6,46.63,30200.0,30.9986,30.9986,30.9455,30.9654,30200.0
2007-06-14 14:00:00,46.63,46.67,46.59,46.61,30900.0,30.9654,30.992,30.9388,30.9521,30900.0
2007-06-14 14:10:00,46.62,46.64,46.58,46.6,55600.0,30.9587,30.972,30.9322,30.9455,55600.0
2007-06-14 14:20:00,46.6,46.67,46.59,46.62,24700.0,30.9455,30.992,30.9388,30.9587,24700.0
2007-06-14 14:30:00,46.63,46.71,46.63,46.7,35600.0,30.9654,31.0185,30.9654,31.0119,35600.0
2007-06-14 14:40:00,46.7,46.71,46.66,46.71,18800.0,31.0119,31.0185,30.9853,31.0185,18800.0
2007-06-14 14:50:00,46.71,46.8,46.67,46.79,32900.0,31.0185,31.0783,30.992,31.0716,32900.0
2007-06-14 15:00:00,46.78,46.8,46.74,46.79,28700.0,31.065,31.0783,31.0384,31.0716,28700.0
2007-06-14 15:10:00,46.78,46.79,46.71,46.73,48000.0,31.065,31.0716,31.0185,31.0318,48000.0
2007-06-14 15:20:00,46.74,46.8,46.71,46.71,50900.0,31.0384,31.0783,31.0185,31.0185,50900.0
2007-06-14 15:30:00,46.72,46.86,46.71,46.82,112800.0,31.0252,31.1181,31.0185,31.0916,112800.0
2007-06-14 15:40:00,46.81,46.88,46.75,46.8,52300.0,31.0849,31.1314,31.0451,31.0783,52300.0
2007-06-14 15:50:00,46.8,46.82,46.72,46.75,59900.0,31.0783,31.0916,31.0252,31.0451,59900.0
2007-06-15 09:30:00,46.85,47.12,46.85,47.03,421200.0,31.1115,31.2908,31.1115,31.231,421200.0
2007-06-15 09:40:00,47.04,47.05,46.86,46.97,112900.0,31.2377,31.2443,31.1181,31.1912,112900.0
2007-06-15 09:50:00,46.99,47.1,46.91,47.07,102800.0,31.2045,31.2775,31.1513,31.2576,102800.0
2007-06-15 10:00:00,47.08,47.13,47.01,47.02,102700.0,31.2642,31.2974,31.2177,31.2244,102700.0
2007-06-15 10:10:00,47.04,47.08,46.98,47.0,76400.0,31.2377,31.2642,31.1978,31.2111,76400.0
2007-06-15 10:20:00,47.0,47.05,46.89,46.9,69700.0,31.2111,31.2443,31.138,31.1447,69700.0
2007-06-15 10:30:00,46.91,47.23,46.85,47.21,105600.0,31.1513,31.3638,31.1115,31.3505,105600.0
2007-06-15 10:40:00,47.2,47.28,47.17,47.25,68500.0,31.3439,31.397,31.324,31.3771,68500.0
2007-06-15 10:50:00,47.25,47.25,47.1,47.1,122000.0,31.3771,31.3771,31.2775,31.2775,122000.0
2007-06-15 11:00:00,47.1,47.15,47.05,47.05,55600.0,31.2775,31.3107,31.2443,31.2443,55600.0
2007-06-15 11:10:00,47.05,47.1,46.98,47.08,82400.0,31.2443,31.2775,31.1978,31.2642,82400.0
2007-06-15 11:20:00,47.08,47.09,47.0,47.03,41000.0,31.2642,31.2709,31.2111,31.231,41000.0
2007-06-15 11:30:00,47.03,47.06,46.98,47.03,66700.0,31.231,31.2509,31.1978,31.231,66700.0
2007-06-15 11:40:00,47.03,47.11,47.02,47.1,45200.0,31.231,31.2841,31.2244,31.2775,45200.0
2007-06-15 11:50:00,47.1,47.18,47.09,47.15,47500.0,31.2775,31.3306,31.2709,31.3107,47500.0
2007-06-15 12:00:00,47.15,47.17,47.12,47.13,40400.0,31.3107,31.324,31.2908,31.2974,40400.0
2007-06-15 12:10:00,47.12,47.13,47.01,47.08,72300.0,31.2908,31.2974,31.2177,31.2642,72300.0
2007-06-15 12:20:00,47.09,47.13,47.02,47.03,35800.0,31.2709,31.2974,31.2244,31.231,35800.0
2007-06-15 12:30:00,47.03,47.15,47.02,47.13,51700.0,31.231,31.3107,31.2244,31.2974,51700.0
2007-06-15 12:40:00,47.14,47.15,47.09,47.1,20500.0,31.3041,31.3107,31.2709,31.2775,20500.0
2007-06-15 12:50:00,47.09,47.13,47.05,47.1,33000.0,31.2709,31.2974,31.2443,31.2775,33000.0
2007-06-15 13:00:00,47.11,47.13,47.07,47.08,52600.0,31.2841,31.2974,31.2576,31.2642,52600.0
2007-06-15 13:10:00,47.09,47.12,46.98,47.02,55700.0,31.2709,31.2908,31.1978,31.2244,55700.0
2007-06-15 13:20:00,47.0,47.04,46.91,46.94,50200.0,31.2111,31.2377,31.1513,31.1713,50200.0
2007-06-15 13:30:00,46.94,46.99,46.91,46.94,76600.0,31.1713,31.2045,31.1513,31.1713,76600.0
2007-06-15 13:40:00,46.93,47.03,46.92,47.03,26600.0,31.1646,31.231,31.158,31.231,26600.0
2007-06-15 13:50:00,47.04,47.06,46.98,47.06,38300.0,31.2377,31.2509,31.1978,31.2509,38300.0
2007-06-15 14:00:00,47.06,47.07,46.95,46.95,30300.0,31.2509,31.2576,31.1779,31.1779,30300.0
2007-06-15 14:10:00,46.97,47.03,46.93,47.0,38700.0,31.1912,31.231,31.1646,31.2111,38700.0
2007-06-15 14:20:00,46.99,47.13,46.99,47.12,62200.0,31.2045,31.2974,31.2045,31.2908,62200.0
2007-06-15 14:30:00,47.12,47.18,47.11,47.17,31200.0,31.2908,31.3306,31.2841,31.324,31200.0
2007-06-15 14:40:00,47.16,47.2,47.11,47.2,34400.0,31.3173,31.3439,31.2841,31.3439,34400.0
2007-06-15 14:50:00,47.19,47.25,47.18,47.25,71600.0,31.3373,31.3771,31.3306,31.3771,71600.0
2007-06-15 15:00:00,47.25,47.26,47.19,47.22,33700.0,31.3771,31.3838,31.3373,31.3572,33700.0
2007-06-15 15:10:00,47.22,47.3,47.22,47.28,72900.0,31.3572,31.4103,31.3572,31.397,72900.0
2007-06-15 15:20:00,47.29,47.31,47.24,47.26,53200.0,31.4037,31.417,31.3705,31.3838,53200.0
2007-06-15 15:30:00,47.27,47.27,47.08,47.09,93200.0,31.3904,31.3904,31.2642,31.2709,93200.0
2007-06-15 15:40:00,47.09,47.17,47.03,47.14,74400.0,31.2709,31.324,31.231,31.3041,74400.0
2007-06-15 15:50:00,47.14,47.18,47.02,47.07,110200.0,31.3041,31.3306,31.2244,31.2576,110200.0
2007-06-18 09:30:00,47.01,47.06,46.9,47.0,49400.0,31.2177,31.2509,31.1447,31.2111,49400.0
2007-06-18 09:40:00,46.99,47.01,46.92,46.95,28400.0,31.2045,31.2177,31.158,31.1779,28400.0
2007-06-18 09:50:00,46.97,47.01,46.86,46.9,62000.0,31.1912,31.2177,31.1181,31.1447,62000.0
2007-06-18 10:00:00,46.89,46.9,46.52,46.6,70500.0,31.138,31.1447,30.8923,30.9455,70500.0
2007-06-18 10:10:00,46.6,46.81,46.58,46.68,31700.0,30.9455,31.0849,30.9322,30.9986,31700.0
2007-06-18 10:20:00,46.66,46.69,46.54,46.65,35600.0,30.9853,31.0052,30.9056,30.9787,35600.0
2007-06-18 10:30:00,46.67,46.73,46.63,46.68,31900.0,30.992,31.0318,30.9654,30.9986,31900.0
2007-06-18 10:40:00,46.68,46.73,46.65,46.71,14400.0,30.9986,31.0318,30.9787,31.0185,14400.0
2007-06-18 10:50:00,46.7,46.86,46.69,46.86,20800.0,31.0119,31.1181,31.0052,31.1181,20800.0
2007-06-18 11:00:00,46.87,46.87,46.72,46.79,21600.0,31.1248,31.1248,31.0252,31.0716,21600.0
2007-06-18 11:10:00,46.78,46.88,46.7,46.88,33900.0,31.065,31.1314,31.0119,31.1314,33900.0
2007-06-18 11:20:00,46.89,46.95,46.88,46.9,38500.0,31.138,31.1779,31.1314,31.1447,38500.0
2007-06-18 11:30:00,46.91,46.94,46.88,46.92,21700.0,31.1513,31.1713,31.1314,31.158,21700.0
2007-06-18 11:40:00,46.91,46.97,46.9,46.9,19300.0,31.1513,31.1912,31.1447,31.1447,19300.0
2007-06-18 11:50:00,46.9,46.91,46.88,46.91,11800.0,31.1447,31.1513,31.1314,31.1513,11800.0
2007-06-18 12:00:00,46.91,46.97,46.9,46.97,13700.0,31.1513,31.1912,31.1447,31.1912,13700.0
2007-06-18 12:10:00,46.95,46.98,46.95,46.98,10500.0,31.1779,31.1978,31.1779,31.1978,10500.0
2007-06-18 12:20:00,46.98,47.0,46.95,46.95,22700.0,31.1978,31.2111,31.1779,31.1779,22700.0
2007-06-18 12:30:00,46.95,47.04,46.93,47.01,21600.0,31.1779,31.2377,31.1646,31.2177,21600.0
2007-06-18 12:40:00,47.0,47.04,47.0,47.01,39900.0,31.2111,31.2377,31.2111,31.2177,39900.0
2007-06-18 12:50:00,47.01,47.01,46.92,46.92,21000.0,31.2177,31.2177,31.158,31.158,21000.0
2007-06-18 13:00:00,46.91,46.93,46.81,46.81,28700.0,31.1513,31.1646,31.0849,31.0849,28700.0
2007-06-18 13:10:00,46.82,46.95,46.79,46.95,43300.0,31.0916,31.1779,31.0716,31.1779,43300.0
2007-06-18 13:20:00,46.94,46.94,46.85,46.92,30000.0,31.1713,31.1713,31.1115,31.158,30000.0
2007-06-18 13:30:00,46.92,46.95,46.91,46.92,32300.0,31.158,31.1779,31.1513,31.158,32300.0
2007-06-18 13:40:00,46.92,46.93,46.86,46.87,40300.0,31.158,31.1646,31.1181,31.1248,40300.0
2007-06-18 13:50:00,46.86,46.89,46.85,46.89,18000.0,31.1181,31.138,31.1115,31.138,18000.0
2007-06-18 14:00:00,46.87,46.9,46.85,46.86,28100.0,31.1248,31.1447,31.1115,31.1181,28100.0
2007-06-18 14:10:00,46.85,46.87,46.85,46.87,15500.0,31.1115,31.1248,31.1115,31.1248,15500.0
2007-06-18 14:20:00,46.86,46.92,46.84,46.91,31500.0,31.1181,31.158,31.1048,31.1513,31500.0
2007-06-18 14:30:00,46.91,46.92,46.86,46.88,25400.0,31.1513,31.158,31.1181,31.1314,25400.0
2007-06-18 14:40:00,46.88,46.91,46.86,46.9,55100.0,31.1314,31.1513,31.1181,31.1447,55100.0
2007-06-18 14:50:00,46.9,46.91,46.85,46.88,38000.0,31.1447,31.1513,31.1115,31.1314,38000.0
2007-06-18 15:00:00,46.87,46.89,46.85,46.87,25700.0,31.1248,31.138,31.1115,31.1248,25700.0
2007-06-18 15:10:00,46.87,46.88,46.85,46.88,35000.0,31.1248,31.1314,31.1115,31.1314,35000.0
2007-06-18 15:20:00,46.86,46.88,46.84,46.85,35700.0,31.1181,31.1314,31.1048,31.1115,35700.0
2007-06-18 15:30:00,46.85,46.86,46.76,46.78,42500.0,31.1115,31.1181,31.0517,31.065,42500.0
2007-06-18 15:40:00,46.78,46.84,46.77,46.77,45300.0,31.065,31.1048,31.0584,31.0584,45300.0
2007-06-18 15:50:00,46.77,46.78,46.61,46.66,79900.0,31.0584,31.065,30.9521,30.9853,79900.0
2007-06-19 09:30:00,46.65,46.69,46.45,46.45,25100.0,30.9787,31.0052,30.8459,30.8459,25100.0
2007-06-19 09:40:00,46.49,46.53,46.34,46.36,30800.0,30.8724,30.899,30.7728,30.7861,30800.0
2007-06-19 09:50:00,46.36,46.48,46.26,46.36,55700.0,30.7861,30.8658,30.7197,30.7861,55700.0
2007-06-19 10:00:00,46.36,46.4,46.3,46.31,27800.0,30.7861,30.8127,30.7462,30.7529,27800.0
2007-06-19 10:10:00,46.3,46.49,46.3,46.48,35600.0,30.7462,30.8724,30.7462,30.8658,35600.0
2007-06-19 10:20:00,46.47,46.63,46.46,46.62,36900.0,30.8591,30.9654,30.8525,30.9587,36900.0
2007-06-19 10:30:00,46.63,46.83,46.63,46.73,51400.0,30.9654,31.0982,30.9654,31.0318,51400.0
2007-06-19 10:40:00,46.73,46.84,46.71,46.74,42200.0,31.0318,31.1048,31.0185,31.0384,42200.0
2007-06-19 10:50:00,46.74,46.82,46.71,46.73,49200.0,31.0384,31.0916,31.0185,31.0318,49200.0
2007-06-19 11:00:00,46.73,46.74,46.65,46.67,30400.0,31.0318,31.0384,30.9787,30.992,30400.0
2007-06-19 11:10:00,46.66,46.73,46.64,46.72,21100.0,30.9853,31.0318,30.972,31.0252,21100.0
2007-06-19 11:20:00,46.74,46.77,46.66,46.67,18300.0,31.0384,31.0584,30.9853,30.992,18300.0
2007-06-19 11:30:00,46.66,46.7,46.62,46.64,38800.0,30.9853,31.0119,30.9587,30.972,38800.0
2007-06-19 11:40:00,46.64,46.65,46.61,46.65,11800.0,30.972,30.9787,30.9521,30.9787,11800.0
2007-06-19 11:50:00,46.65,46.75,46.64,46.73,10600.0,30.9787,31.0451,30.972,31.0318,10600.0
2007-06-19 12:00:00,46.72,46.86,46.72,46.86,15800.0,31.0252,31.1181,31.0252,31.1181,15800.0
2007-06-19 12:10:00,46.86,46.86,46.78,46.78,19500.0,31.1181,31.1181,31.065,31.065,19500.0
2007-06-19 12:20:00,46.76,46.76,46.71,46.74,11900.0,31.0517,31.0517,31.0185,31.0384,11900.0
2007-06-19 12:30:00,46.74,46.93,46.69,46.92,27500.0,31.0384,31.1646,31.0052,31.158,27500.0
2007-06-19 12:40:00,46.93,46.94,46.91,46.92,10800.0,31.1646,31.1713,31.1513,31.158,10800.0
2007-06-19 12:50:00,46.93,46.95,46.9,46.91,10800.0,31.1646,31.1779,31.1447,31.1513,10800.0
2007-06-19 13:00:00,46.91,46.92,46.62,46.63,36600.0,31.1513,31.158,30.9587,30.9654,36600.0
2007-06-19 13:10:00,46.63,46.68,46.63,46.66,8200.0,30.9654,30.9986,30.9654,30.9853,8200.0
2007-06-19 13:20:00,46.66,46.8,46.63,46.67,24300.0,30.9853,31.0783,30.9654,30.992,24300.0
2007-06-19 13:30:00,46.67,46.71,46.62,46.65,32200.0,30.992,31.0185,30.9587,30.9787,32200.0
2007-06-19 13:40:00,46.65,46.68,46.58,46.62,23400.0,30.9787,30.9986,30.9322,30.9587,23400.0
2007-06-19 13:50:00,46.61,46.66,46.6,46.61,9000.0,30.9521,30.9853,30.9455,30.9521,9000.0
2007-06-19 14:00:00,46.6,46.61,46.55,46.56,18600.0,30.9455,30.9521,30.9123,30.9189,18600.0
2007-06-19 14:10:00,46.57,46.66,46.57,46.61,15200.0,30.9255,30.9853,30.9255,30.9521,15200.0
2007-06-19 14:20:00,46.59,46.66,46.5,46.52,31800.0,30.9388,30.9853,30.8791,30.8923,31800.0
2007-06-19 14:30:00,46.52,46.56,46.46,46.56,19500.0,30.8923,30.9189,30.8525,30.9189,19500.0
2007-06-19 14:40:00,46.57,46.6,46.53,46.58,15400.0,30.9255,30.9455,30.899,30.9322,15400.0
2007-06-19 14:50:00,46.58,46.59,46.54,46.56,9800.0,30.9322,30.9388,30.9056,30.9189,9800.0
2007-06-19 15:00:00,46.56,46.67,46.52,46.66,31000.0,30.9189,30.992,30.8923,30.9853,31000.0
2007-06-19 15:10:00,46.67,46.76,46.64,46.74,40400.0,30.992,31.0517,30.972,31.0384,40400.0
2007-06-19 15:20:00,46.74,46.76,46.66,46.75,28900.0,31.0384,31.0517,30.9853,31.0451,28900.0
2007-06-19 15:30:00,46.73,46.78,46.69,46.76,25400.0,31.0318,31.065,31.0052,31.0517,25400.0
2007-06-19 15:40:00,46.75,46.81,46.75,46.81,18200.0,31.0451,31.0849,31.0451,31.0849,18200.0
2007-06-19 15:50:00,46.81,46.81,46.72,46.77,29900.0,31.0849,31.0849,31.0252,31.0584,29900.0
2007-06-20 09:30:00,47.06,47.2,47.0,47.16,101300.0,31.2509,31.3439,31.2111,31.3173,101300.0
2007-06-20 09:40:00,47.16,47.22,46.87,46.9,118300.0,31.3173,31.3572,31.1248,31.1447,118300.0
2007-06-20 09:50:00,46.9,47.04,46.65,46.66,79500.0,31.1447,31.2377,30.9787,30.9853,79500.0
2007-06-20 10:00:00,46.66,46.7,46.54,46.61,56000.0,30.9853,31.0119,30.9056,30.9521,56000.0
2007-06-20 10:10:00,46.64,46.66,46.57,46.6,48500.0,30.972,30.9853,30.9255,30.9455,48500.0
2007-06-20 10:20:00,46.6,46.64,46.46,46.51,68700.0,30.9455,30.972,30.8525,30.8857,68700.0
2007-06-20 10:30:00,46.52,46.57,46.44,46.53,41400.0,30.8923,30.9255,30.8392,30.899,41400.0
2007-06-20 10:40:00,46.52,46.57,46.48,46.5,18600.0,30.8923,30.9255,30.8658,30.8791,18600.0
2007-06-20 10:50:00,46.51,46.55,46.41,46.55,29500.0,30.8857,30.9123,30.8193,30.9123,29500.0
2007-06-20 11:00:00,46.53,46.55,46.43,46.43,20300.0,30.899,30.9123,30.8326,30.8326,20300.0
2007-06-20 11:10:00,46.45,46.48,46.4,46.48,27500.0,30.8459,30.8658,30.8127,30.8658,27500.0
2007-06-20 11:20:00,46.48,46.5,46.4,46.48,22900.0,30.8658,30.8791,30.8127,30.8658,22900.0
2007-06-20 11:30:00,46.48,46.54,46.39,46.39,40700.0,30.8658,30.9056,30.806,30.806,40700.0
2007-06-20 11:40:00,46.39,46.42,46.33,46.4,38900.0,30.806,30.8259,30.7662,30.8127,38900.0
2007-06-20 11:50:00,46.4,46.4,46.29,46.36,46600.0,30.8127,30.8127,30.7396,30.7861,46600.0
2007-06-20 12:00:00,46.35,46.36,46.15,46.19,51600.0,30.7795,30.7861,30.6466,30.6732,51600.0
2007-06-20 12:10:00,46.21,46.33,46.18,46.31,25300.0,30.6865,30.7662,30.6666,30.7529,25300.0
2007-06-20 12:20:00,46.31,46.34,46.26,46.27,12500.0,30.7529,30.7728,30.7197,30.7263,12500.0
2007-06-20 12:30:00,46.27,46.29,46.26,46.29,14800.0,30.7263,30.7396,30.7197,30.7396,14800.0
2007-06-20 12:40:00,46.29,46.3,46.28,46.3,12000.0,30.7396,30.7462,30.733,30.7462,12000.0
2007-06-20 12:50:00,46.31,46.41,46.31,46.34,32900.0,30.7529,30.8193,30.7529,30.7728,32900.0
2007-06-20 13:00:00,46.36,46.36,46.24,46.25,22900.0,30.7861,30.7861,30.7064,30.713,22900.0
2007-06-20 13:10:00,46.23,46.26,46.05,46.1,46700.0,30.6998,30.7197,30.5802,30.6134,46700.0
2007-06-20 13:20:00,46.12,46.13,46.0,46.12,45100.0,30.6267,30.6334,30.547,30.6267,45100.0
2007-06-20 13:30:00,46.11,46.2,46.1,46.14,28400.0,30.6201,30.6798,30.6134,30.64,28400.0
2007-06-20 13:40:00,46.13,46.14,46.03,46.08,44200.0,30.6334,30.64,30.567,30.6002,44200.0
2007-06-20 13:50:00,46.09,46.09,46.0,46.01,44700.0,30.6068,30.6068,30.547,30.5537,44700.0
2007-06-20 14:00:00,46.01,46.19,45.99,46.19,37600.0,30.5537,30.6732,30.5404,30.6732,37600.0
2007-06-20 14:10:00,46.19,46.2,46.03,46.05,39700.0,30.6732,30.6798,30.567,30.5802,39700.0
2007-06-20 14:20:00,46.06,46.06,45.88,45.92,54000.0,30.5869,30.5869,30.4673,30.4939,54000.0
2007-06-20 14:30:00,45.94,45.94,45.78,45.82,41500.0,30.5072,30.5072,30.4009,30.4275,41500.0
2007-06-20 14:40:00,45.83,45.9,45.8,45.85,63500.0,30.4341,30.4806,30.4142,30.4474,63500.0
2007-06-20 14:50:00,45.86,45.94,45.79,45.86,62700.0,30.4541,30.5072,30.4076,30.4541,62700.0
2007-06-20 15:00:00,45.87,45.87,45.71,45.75,125300.0,30.4607,30.4607,30.3544,30.381,125300.0
2007-06-20 15:10:00,45.76,45.77,45.64,45.65,63000.0,30.3877,30.3943,30.308,30.3146,63000.0
2007-06-20 15:20:00,45.69,45.73,45.61,45.69,93100.0,30.3412,30.3677,30.288,30.3412,93100.0
2007-06-20 15:30:00,45.68,45.69,45.47,45.54,97400.0,30.3345,30.3412,30.1951,30.2416,97400.0
2007-06-20 15:40:00,45.54,45.57,45.4,45.4,85700.0,30.2416,30.2615,30.1486,30.1486,85700.0
2007-06-20 15:50:00,45.4,45.43,45.19,45.22,179600.0,30.1486,30.1685,30.0091,30.0291,179600.0
2007-06-21 09:30:00,45.5,45.5,45.2,45.25,72100.0,30.215,30.215,30.0158,30.049,72100.0
2007-06-21 09:40:00,45.21,45.27,45.01,45.13,54700.0,30.0224,30.0623,29.8896,29.9693,54700.0
2007-06-21 09:50:00,45.13,45.17,44.94,44.97,66900.0,29.9693,29.9959,29.8431,29.863,66900.0
2007-06-21 10:00:00,44.97,45.21,44.96,45.1,117300.0,29.863,30.0224,29.8564,29.9494,117300.0
2007-06-21 10:10:00,45.1,45.54,45.03,45.51,88300.0,29.9494,30.2416,29.9029,30.2216,88300.0
2007-06-21 10:20:00,45.53,45.63,45.46,45.53,79500.0,30.2349,30.3013,30.1884,30.2349,79500.0
2007-06-21 10:30:00,45.55,45.6,45.45,45.56,56300.0,30.2482,30.2814,30.1818,30.2548,56300.0
2007-06-21 10:40:00,45.56,45.68,45.49,45.55,51100.0,30.2548,30.3345,30.2084,30.2482,51100.0
2007-06-21 10:50:00,45.56,45.84,45.54,45.79,66600.0,30.2548,30.4408,30.2416,30.4076,66600.0
2007-06-21 11:00:00,45.79,45.87,45.72,45.83,37500.0,30.4076,30.4607,30.3611,30.4341,37500.0
2007-06-21 11:10:00,45.82,45.9,45.79,45.88,36900.0,30.4275,30.4806,30.4076,30.4673,36900.0
2007-06-21 11:20:00,45.88,45.88,45.72,45.78,41500.0,30.4673,30.4673,30.3611,30.4009,41500.0
2007-06-21 11:30:00,45.78,45.78,45.58,45.63,57500.0,30.4009,30.4009,30.2681,30.3013,57500.0
2007-06-21 11:40:00,45.62,45.65,45.53,45.58,40000.0,30.2947,30.3146,30.2349,30.2681,40000.0
2007-06-21 11:50:00,45.57,45.59,45.45,45.57,27800.0,30.2615,30.2748,30.1818,30.2615,27800.0
2007-06-21 12:00:00,45.57,45.73,45.57,45.61,46800.0,30.2615,30.3677,30.2615,30.288,46800.0
2007-06-21 12:10:00,45.61,45.67,45.47,45.48,28200.0,30.288,30.3279,30.1951,30.2017,28200.0
2007-06-21 12:20:00,45.46,45.55,45.35,45.51,46800.0,30.1884,30.2482,30.1154,30.2216,46800.0
2007-06-21 12:30:00,45.48,45.48,45.4,45.48,17000.0,30.2017,30.2017,30.1486,30.2017,17000.0
2007-06-21 12:40:00,45.48,45.58,45.43,45.55,18000.0,30.2017,30.2681,30.1685,30.2482,18000.0
2007-06-21 12:50:00,45.55,45.56,45.47,45.5,10500.0,30.2482,30.2548,30.1951,30.215,10500.0
2007-06-21 13:00:00,45.52,45.6,45.51,45.6,37300.0,30.2283,30.2814,30.2216,30.2814,37300.0
2007-06-21 13:10:00,45.6,45.75,45.6,45.73,21700.0,30.2814,30.381,30.2814,30.3677,21700.0
2007-06-21 13:20:00,45.74,45.74,45.6,45.67,21800.0,30.3744,30.3744,30.2814,30.3279,21800.0
2007-06-21 13:30:00,45.67,45.78,45.67,45.78,25000.0,30.3279,30.4009,30.3279,30.4009,25000.0
2007-06-21 13:40:00,45.78,45.83,45.74,45.78,30800.0,30.4009,30.4341,30.3744,30.4009,30800.0
2007-06-21 13:50:00,45.79,45.81,45.77,45.81,15900.0,30.4076,30.4209,30.3943,30.4209,15900.0
2007-06-21 14:00:00,45.81,45.84,45.68,45.71,25900.0,30.4209,30.4408,30.3345,30.3544,25900.0
2007-06-21 14:10:00,45.71,45.76,45.69,45.71,19600.0,30.3544,30.3877,30.3412,30.3544,19600.0
2007-06-21 14:20:00,45.71,45.71,45.58,45.59,15000.0,30.3544,30.3544,30.2681,30.2748,15000.0
2007-06-21 14:30:00,45.59,45.63,45.52,45.52,30000.0,30.2748,30.3013,30.2283,30.2283,30000.0
2007-06-21 14:40:00,45.53,45.59,45.37,45.38,44500.0,30.2349,30.2748,30.1287,30.1353,44500.0
2007-06-21 14:50:00,45.38,45.52,45.38,45.42,44700.0,30.1353,30.2283,30.1353,30.1619,44700.0
2007-06-21 15:00:00,45.43,45.52,45.43,45.46,23400.0,30.1685,30.2283,30.1685,30.1884,23400.0
2007-06-21 15:10:00,45.45,45.55,45.41,45.49,30000.0,30.1818,30.2482,30.1552,30.2084,30000.0
2007-06-21 15:20:00,45.49,45.58,45.45,45.56,26300.0,30.2084,30.2681,30.1818,30.2548,26300.0
2007-06-21 15:30:00,45.58,45.6,45.55,45.6,28200.0,30.2681,30.2814,30.2482,30.2814,28200.0
2007-06-21 15:40:00,45.58,45.6,45.53,45.56,44200.0,30.2681,30.2814,30.2349,30.2548,44200.0
2007-06-21 15:50:00,45.56,45.66,45.55,45.66,57300.0,30.2548,30.3212,30.2482,30.3212,57300.0
2007-06-22 09:30:00,45.64,45.74,45.51,45.74,69100.0,30.308,30.3744,30.2216,30.3744,69100.0
2007-06-22 09:40:00,45.74,45.85,45.48,45.56,81900.0,30.3744,30.4474,30.2017,30.2548,81900.0
2007-06-22 09:50:00,45.56,45.81,45.55,45.73,89400.0,30.2548,30.4209,30.2482,30.3677,89400.0
2007-06-22 10:00:00,45.71,45.75,45.59,45.7,59300.0,30.3544,30.381,30.2748,30.3478,59300.0
2007-06-22 10:10:00,45.67,45.78,45.58,45.74,54000.0,30.3279,30.4009,30.2681,30.3744,54000.0
2007-06-22 10:20:00,45.75,45.75,45.57,45.59,92000.0,30.381,30.381,30.2615,30.2748,92000.0
2007-06-22 10:30:00,45.57,45.71,45.5,45.57,59400.0,30.2615,30.3544,30.215,30.2615,59400.0
2007-06-22 10:40:00,45.57,45.65,45.5,45.54,101700.0,30.2615,30.3146,30.215,30.2416,101700.0
2007-06-22 10:50:00,45.5,45.55,45.4,45.4,16300.0,30.215,30.2482,30.1486,30.1486,16300.0
2007-06-22 11:00:00,45.38,45.44,45.36,45.36,14100.0,30.1353,30.1752,30.122,30.122,14100.0
2007-06-22 11:10:00,45.36,45.4,45.34,45.35,11500.0,30.122,30.1486,30.1087,30.1154,11500.0
2007-06-22 11:20:00,45.35,45.35,45.21,45.22,93900.0,30.1154,30.1154,30.0224,30.0291,93900.0
2007-06-22 11:30:00,45.22,45.22,45.13,45.13,42000.0,30.0291,30.0291,29.9693,29.9693,42000.0
2007-06-22 11:40:00,45.13,45.14,45.0,45.03,57100.0,29.9693,29.9759,29.883,29.9029,57100.0
2007-06-22 11:50:00,45.03,45.18,45.02,45.15,40700.0,29.9029,30.0025,29.8962,29.9826,40700.0
2007-06-22 12:00:00,45.15,45.16,45.09,45.1,26900.0,29.9826,29.9892,29.9427,29.9494,26900.0
2007-06-22 12:10:00,45.1,45.13,44.99,44.99,41500.0,29.9494,29.9693,29.8763,29.8763,41500.0
2007-06-22 12:20:00,45.0,45.06,44.83,44.88,67400.0,29.883,29.9228,29.7701,29.8033,67400.0
2007-06-22 12:30:00,44.87,44.97,44.71,44.94,38700.0,29.7966,29.863,29.6904,29.8431,38700.0
2007-06-22 12:40:00,44.92,44.94,44.84,44.94,23900.0,29.8298,29.8431,29.7767,29.8431,23900.0
2007-06-22 12:50:00,44.93,44.94,44.84,44.91,30700.0,29.8365,29.8431,29.7767,29.8232,30700.0
2007-06-22 13:00:00,44.91,44.92,44.77,44.85,40600.0,29.8232,29.8298,29.7302,29.7834,40600.0
2007-06-22 13:10:00,44.84,45.04,44.84,45.02,22800.0,29.7767,29.9095,29.7767,29.8962,22800.0
2007-06-22 13:20:00,45.02,45.2,45.01,45.1,54200.0,29.8962,30.0158,29.8896,29.9494,54200.0
2007-06-22 13:30:00,45.1,45.17,45.06,45.17,22500.0,29.9494,29.9959,29.9228,29.9959,22500.0
2007-06-22 13:40:00,45.17,45.18,45.12,45.16,26800.0,29.9959,30.0025,29.9627,29.9892,26800.0
2007-06-22 13:50:00,45.17,45.2,45.05,45.15,34300.0,29.9959,30.0158,29.9162,29.9826,34300.0
2007-06-22 14:00:00,45.14,45.15,44.97,45.07,126200.0,29.9759,29.9826,29.863,29.9294,126200.0
2007-06-22 14:10:00,45.07,45.13,45.04,45.05,46400.0,29.9294,29.9693,29.9095,29.9162,46400.0
2007-06-22 14:20:00,45.04,45.23,45.0,45.22,36600.0,29.9095,30.0357,29.883,30.0291,36600.0
2007-06-22 14:30:00,45.23,45.24,45.07,45.19,44100.0,30.0357,30.0423,29.9294,30.0091,44100.0
2007-06-22 14:40:00,45.2,45.27,45.19,45.24,34600.0,30.0158,30.0623,30.0091,30.0423,34600.0
2007-06-22 14:50:00,45.23,45.34,45.22,45.34,33700.0,30.0357,30.1087,30.0291,30.1087,33700.0
2007-06-22 15:00:00,45.32,45.36,45.21,45.22,28200.0,30.0955,30.122,30.0224,30.0291,28200.0
2007-06-22 15:10:00,45.22,45.26,45.17,45.19,16900.0,30.0291,30.0556,29.9959,30.0091,16900.0
2007-06-22 15:20:00,45.19,45.24,45.03,45.03,31300.0,30.0091,30.0423,29.9029,29.9029,31300.0
2007-06-22 15:30:00,45.03,45.08,44.96,45.04,44100.0,29.9029,29.9361,29.8564,29.9095,44100.0
2007-06-22 15:40:00,45.05,45.05,44.81,44.89,106800.0,29.9162,29.9162,29.7568,29.8099,106800.0
2007-06-22 15:50:00,44.88,45.0,44.85,44.95,142200.0,29.8033,29.883,29.7834,29.8498,142200.0
2007-06-25 09:30:00,44.96,45.3,44.95,45.2,35700.0,29.8564,30.0822,29.8498,30.0158,35700.0
2007-06-25 09:40:00,45.2,45.22,44.78,44.97,56500.0,30.0158,30.0291,29.7369,29.863,56500.0
2007-06-25 09:50:00,44.99,45.07,44.78,44.86,48100.0,29.8763,29.9294,29.7369,29.79,48100.0
2007-06-25 10:00:00,44.85,45.02,44.81,44.89,63900.0,29.7834,29.8962,29.7568,29.8099,63900.0
2007-06-25 10:10:00,44.9,45.1,44.83,45.04,62600.0,29.8166,29.9494,29.7701,29.9095,62600.0
2007-06-25 10:20:00,45.08,45.18,45.06,45.18,39800.0,29.9361,30.0025,29.9228,30.0025,39800.0
2007-06-25 10:30:00,45.16,45.27,45.04,45.08,45100.0,29.9892,30.0623,29.9095,29.9361,45100.0
2007-06-25 10:40:00,45.09,45.12,44.95,45.1,37400.0,29.9427,29.9627,29.8498,29.9494,37400.0
2007-06-25 10:50:00,45.1,45.26,45.04,45.26,47700.0,29.9494,30.0556,29.9095,30.0556,47700.0
2007-06-25 11:00:00,45.26,45.44,45.23,45.37,39100.0,30.0556,30.1752,30.0357,30.1287,39100.0
2007-06-25 11:10:00,45.38,45.52,45.38,45.45,35600.0,30.1353,30.2283,30.1353,30.1818,35600.0
2007-06-25 11:20:00,45.45,45.45,45.3,45.4,48700.0,30.1818,30.1818,30.0822,30.1486,48700.0
2007-06-25 11:30:00,45.4,45.43,45.31,45.31,24600.0,30.1486,30.1685,30.0888,30.0888,24600.0
2007-06-25 11:40:00,45.31,45.32,45.23,45.29,26300.0,30.0888,30.0955,30.0357,30.0755,26300.0
2007-06-25 11:50:00,45.28,45.32,45.25,45.29,18200.0,30.0689,30.0955,30.049,30.0755,18200.0
2007-06-25 12:00:00,45.28,45.42,45.28,45.4,35800.0,30.0689,30.1619,30.0689,30.1486,35800.0
2007-06-25 12:10:00,45.41,45.45,45.37,45.43,31500.0,30.1552,30.1818,30.1287,30.1685,31500.0
2007-06-25 12:20:00,45.42,45.49,45.42,45.49,30500.0,30.1619,30.2084,30.1619,30.2084,30500.0
2007-06-25 12:30:00,45.48,45.61,45.48,45.61,321000.0,30.2017,30.288,30.2017,30.288,321000.0
2007-06-25 12:40:00,45.6,45.62,45.58,45.6,23700.0,30.2814,30.2947,30.2681,30.2814,23700.0
2007-06-25 12:50:00,45.6,45.63,45.52,45.58,62600.0,30.2814,30.3013,30.2283,30.2681,62600.0
2007-06-25 13:00:00,45.59,45.61,45.5,45.56,77400.0,30.2748,30.288,30.215,30.2548,77400.0
2007-06-25 13:10:00,45.56,45.66,45.52,45.53,41200.0,30.2548,30.3212,30.2283,30.2349,41200.0
2007-06-25 13:20:00,45.53,45.66,45.5,45.63,62800.0,30.2349,30.3212,30.215,30.3013,62800.0
2007-06-25 13:30:00,45.63,45.75,45.63,45.65,37400.0,30.3013,30.381,30.3013,30.3146,37400.0
2007-06-25 13:40:00,45.63,45.69,45.59,45.64,32500.0,30.3013,30.3412,30.2748,30.308,32500.0
2007-06-25 13:50:00,45.64,45.66,45.55,45.55,28600.0,30.308,30.3212,30.2482,30.2482,28600.0
2007-06-25 14:00:00,45.54,45.65,45.53,45.59,79100.0,30.2416,30.3146,30.2349,30.2748,79100.0
2007-06-25 14:10:00,45.58,45.6,45.47,45.49,130900.0,30.2681,30.2814,30.1951,30.2084,130900.0
2007-06-25 14:20:00,45.49,45.62,45.49,45.52,62300.0,30.2084,30.2947,30.2084,30.2283,62300.0
2007-06-25 14:30:00,45.5,45.57,45.31,45.47,170300.0,30.215,30.2615,30.0888,30.1951,170300.0
2007-06-25 14:40:00,45.46,45.57,45.33,45.34,75600.0,30.1884,30.2615,30.1021,30.1087,75600.0
2007-06-25 14:50:00,45.32,45.44,44.94,45.37,65100.0,30.0955,30.1752,29.8431,30.1287,65100.0
2007-06-25 15:00:00,45.36,45.43,45.23,45.3,121900.0,30.122,30.1685,30.0357,30.0822,121900.0
2007-06-25 15:10:00,45.31,45.42,45.21,45.24,85300.0,30.0888,30.1619,30.0224,30.0423,85300.0
2007-06-25 15:20:00,45.24,45.41,45.24,45.33,49400.0,30.0423,30.1552,30.0423,30.1021,49400.0
2007-06-25 15:30:00,45.31,45.38,45.28,45.31,69900.0,30.0888,30.1353,30.0689,30.0888,69900.0
2007-06-25 15:40:00,45.31,45.31,45.21,45.27,102300.0,30.0888,30.0888,30.0224,30.0623,102300.0
2007-06-25 15:50:00,45.27,45.33,45.23,45.26,101100.0,30.0623,30.1021,30.0357,30.0556,101100.0
2007-06-26 09:30:00,45.69,46.36,45.69,46.36,149700.0,30.3412,30.7861,30.3412,30.7861,149700.0
2007-06-26 09:40:00,46.37,46.5,46.09,46.11,327300.0,30.7927,30.8791,30.6068,30.6201,327300.0
2007-06-26 09:50:00,46.08,46.17,46.01,46.02,98300.0,30.6002,30.6599,30.5537,30.5603,98300.0
2007-06-26 10:00:00,46.03,46.11,45.67,45.75,90000.0,30.567,30.6201,30.3279,30.381,90000.0
2007-06-26 10:10:00,45.75,45.78,45.62,45.65,58400.0,30.381,30.4009,30.2947,30.3146,58400.0
2007-06-26 10:20:00,45.67,45.84,45.65,45.8,106800.0,30.3279,30.4408,30.3146,30.4142,106800.0
2007-06-26 10:30:00,45.79,45.94,45.73,45.92,108200.0,30.4076,30.5072,30.3677,30.4939,108200.0
2007-06-26 10:40:00,45.91,46.02,45.77,45.83,75400.0,30.4873,30.5603,30.3943,30.4341,75400.0
2007-06-26 10:50:00,45.83,45.87,45.61,45.64,69500.0,30.4341,30.4607,30.288,30.308,69500.0
2007-06-26 11:00:00,45.65,45.75,45.58,45.64,90600.0,30.3146,30.381,30.2681,30.308,90600.0
2007-06-26 11:10:00,45.62,45.83,45.6,45.82,49800.0,30.2947,30.4341,30.2814,30.4275,49800.0
2007-06-26 11:20:00,45.81,45.82,45.66,45.67,30500.0,30.4209,30.4275,30.3212,30.3279,30500.0
2007-06-26 11:30:00,45.67,45.89,45.64,45.88,55300.0,30.3279,30.474,30.308,30.4673,55300.0
2007-06-26 11:40:00,45.89,46.04,45.86,46.01,87700.0,30.474,30.5736,30.4541,30.5537,87700.0
2007-06-26 11:50:00,46.02,46.02,45.83,46.0,48400.0,30.5603,30.5603,30.4341,30.547,48400.0
2007-06-26 12:00:00,45.99,46.04,45.75,45.77,51800.0,30.5404,30.5736,30.381,30.3943,51800.0
2007-06-26 12:10:00,45.76,45.76,45.69,45.73,26800.0,30.3877,30.3877,30.3412,30.3677,26800.0
2007-06-26 12:20:00,45.73,45.77,45.69,45.71,94600.0,30.3677,30.3943,30.3412,30.3544,94600.0
2007-06-26 12:30:00,45.73,45.73,45.52,45.53,54800.0,30.3677,30.3677,30.2283,30.2349,54800.0
2007-06-26 12:40:00,45.53,45.61,45.48,45.59,62900.0,30.2349,30.288,30.2017,30.2748,62900.0
2007-06-26 12:50:00,45.59,45.61,45.52,45.54,30600.0,30.2748,30.288,30.2283,30.2416,30600.0
2007-06-26 13:00:00,45.54,45.63,45.53,45.59,62700.0,30.2416,30.3013,30.2349,30.2748,62700.0
2007-06-26 13:10:00,45.6,45.7,45.59,45.68,57800.0,30.2814,30.3478,30.2748,30.3345,57800.0
2007-06-26 13:20:00,45.68,45.69,45.53,45.54,52100.0,30.3345,30.3412,30.2349,30.2416,52100.0
2007-06-26 13:30:00,45.55,45.59,45.45,45.55,174000.0,30.2482,30.2748,30.1818,30.2482,174000.0
2007-06-26 13:40:00,45.56,45.62,45.39,45.46,50700.0,30.2548,30.2947,30.1419,30.1884,50700.0
2007-06-26 13:50:00,45.47,45.53,45.42,45.51,51200.0,30.1951,30.2349,30.1619,30.2216,51200.0
2007-06-26 14:00:00,45.51,45.62,45.51,45.59,80200.0,30.2216,30.2947,30.2216,30.2748,80200.0
2007-06-26 14:10:00,45.59,45.63,45.52,45.55,45200.0,30.2748,30.3013,30.2283,30.2482,45200.0
2007-06-26 14:20:00,45.55,45.58,45.39,45.43,65400.0,30.2482,30.2681,30.1419,30.1685,65400.0
2007-06-26 14:30:00,45.42,45.47,45.26,45.27,69600.0,30.1619,30.1951,30.0556,30.0623,69600.0
2007-06-26 14:40:00,45.27,45.39,45.2,45.38,102200.0,30.0623,30.1419,30.0158,30.1353,102200.0
2007-06-26 14:50:00,45.38,45.41,45.26,45.33,75000.0,30.1353,30.1552,30.0556,30.1021,75000.0
2007-06-26 15:00:00,45.33,45.35,45.17,45.24,91700.0,30.1021,30.1154,29.9959,30.0423,91700.0
2007-06-26 15:10:00,45.24,45.35,45.23,45.26,67900.0,30.0423,30.1154,30.0357,30.0556,67900.0
2007-06-26 15:20:00,45.25,45.28,45.18,45.22,88500.0,30.049,30.0689,30.0025,30.0291,88500.0
2007-06-26 15:30:00,45.23,45.35,45.22,45.29,60100.0,30.0357,30.1154,30.0291,30.0755,60100.0
2007-06-26 15:40:00,45.29,45.29,45.22,45.27,66300.0,30.0755,30.0755,30.0291,30.0623,66300.0
2007-06-26 15:50:00,45.28,45.29,45.14,45.16,106800.0,30.0689,30.0755,29.9759,29.9892,106800.0
2007-06-27 09:30:00,45.0,45.0,44.7,44.86,76200.0,29.883,29.883,29.6837,29.79,76200.0
2007-06-27 09:40:00,44.85,44.98,44.8,44.98,50800.0,29.7834,29.8697,29.7501,29.8697,50800.0
2007-06-27 09:50:00,44.98,44.98,44.84,44.92,79400.0,29.8697,29.8697,29.7767,29.8298,79400.0
2007-06-27 10:00:00,44.92,44.94,44.83,44.93,72000.0,29.8298,29.8431,29.7701,29.8365,72000.0
2007-06-27 10:10:00,44.93,45.05,44.86,45.02,81000.0,29.8365,29.9162,29.79,29.8962,81000.0
2007-06-27 10:20:00,45.04,45.24,44.99,45.24,97500.0,29.9095,30.0423,29.8763,30.0423,97500.0
2007-06-27 10:30:00,45.23,45.45,45.22,45.37,81300.0,30.0357,30.1818,30.0291,30.1287,81300.0
2007-06-27 10:40:00,45.37,45.39,45.22,45.24,67700.0,30.1287,30.1419,30.0291,30.0423,67700.0
2007-06-27 10:50:00,45.25,45.5,45.25,45.43,92500.0,30.049,30.215,30.049,30.1685,92500.0
2007-06-27 11:00:00,45.43,45.45,45.15,45.44,148700.0,30.1685,30.1818,29.9826,30.1752,148700.0
2007-06-27 11:10:00,45.43,45.62,45.43,45.45,99400.0,30.1685,30.2947,30.1685,30.1818,99400.0
2007-06-27 11:20:00,45.43,45.45,45.39,45.43,38200.0,30.1685,30.1818,30.1419,30.1685,38200.0
2007-06-27 11:30:00,45.43,45.49,45.37,45.39,48500.0,30.1685,30.2084,30.1287,30.1419,48500.0
2007-06-27 11:40:00,45.4,45.43,45.38,45.4,33700.0,30.1486,30.1685,30.1353,30.1486,33700.0
2007-06-27 11:50:00,45.4,45.41,45.34,45.38,39400.0,30.1486,30.1552,30.1087,30.1353,39400.0
2007-06-27 12:00:00,45.39,45.45,45.36,45.44,91000.0,30.1419,30.1818,30.122,30.1752,91000.0
2007-06-27 12:10:00,45.43,45.44,45.34,45.35,43400.0,30.1685,30.1752,30.1087,30.1154,43400.0
2007-06-27 12:20:00,45.36,45.37,45.15,45.22,57600.0,30.122,30.1287,29.9826,30.0291,57600.0
2007-06-27 12:30:00,45.22,45.35,45.08,45.31,53500.0,30.0291,30.1154,29.9361,30.0888,53500.0
2007-06-27 12:40:00,45.29,45.3,45.19,45.19,41900.0,30.0755,30.0822,30.0091,30.0091,41900.0
2007-06-27 12:50:00,45.2,45.27,45.17,45.24,16500.0,30.0158,30.0623,29.9959,30.0423,16500.0
2007-06-27 13:00:00,45.24,45.26,45.14,45.14,29300.0,30.0423,30.0556,29.9759,29.9759,29300.0
2007-06-27 13:10:00,45.14,45.15,44.97,45.02,40200.0,29.9759,29.9826,29.863,29.8962,40200.0
2007-06-27 13:20:00,45.02,45.11,45.02,45.09,23100.0,29.8962,29.956,29.8962,29.9427,23100.0
2007-06-27 13:30:00,45.08,45.08,44.96,44.97,31300.0,29.9361,29.9361,29.8564,29.863,31300.0
2007-06-27 13:40:00,44.97,45.08,44.97,45.08,45200.0,29.863,29.9361,29.863,29.9361,45200.0
2007-06-27 13:50:00,45.07,45.15,45.05,45.1,51000.0,29.9294,29.9826,29.9162,29.9494,51000.0
2007-06-27 14:00:00,45.11,45.16,45.05,45.09,109400.0,29.956,29.9892,29.9162,29.9427,109400.0
2007-06-27 14:10:00,45.11,45.18,45.09,45.16,83300.0,29.956,30.0025,29.9427,29.9892,83300.0
2007-06-27 14:20:00,45.16,45.3,45.14,45.24,40100.0,29.9892,30.0822,29.9759,30.0423,40100.0
2007-06-27 14:30:00,45.24,45.33,45.22,45.28,53100.0,30.0423,30.1021,30.0291,30.0689,53100.0
2007-06-27 14:40:00,45.29,45.41,45.25,45.31,71100.0,30.0755,30.1552,30.049,30.0888,71100.0
2007-06-27 14:50:00,45.31,45.38,45.26,45.28,48900.0,30.0888,30.1353,30.0556,30.0689,48900.0
2007-06-27 15:00:00,45.27,45.4,45.27,45.36,64100.0,30.0623,30.1486,30.0623,30.122,64100.0
2007-06-27 15:10:00,45.36,45.36,45.27,45.28,38100.0,30.122,30.122,30.0623,30.0689,38100.0
2007-06-27 15:20:00,45.28,45.28,45.21,45.24,99000.0,30.0689,30.0689,30.0224,30.0423,99000.0
2007-06-27 15:30:00,45.24,45.35,45.24,45.34,54300.0,30.0423,30.1154,30.0423,30.1087,54300.0
2007-06-27 15:40:00,45.33,45.4,45.29,45.4,66900.0,30.1021,30.1486,30.0755,30.1486,66900.0
2007-06-27 15:50:00,45.4,45.46,45.39,45.43,138100.0,30.1486,30.1884,30.1419,30.1685,138100.0
2007-06-28 09:30:00,45.24,45.46,45.15,45.38,81300.0,30.2816,30.4289,30.2214,30.3753,81300.0
2007-06-28 09:40:00,45.4,45.6,45.4,45.51,53300.0,30.3887,30.5226,30.3887,30.4623,53300.0
2007-06-28 09:50:00,45.54,45.54,45.35,45.39,57200.0,30.4824,30.4824,30.3552,30.382,57200.0
2007-06-28 10:00:00,45.41,45.6,45.37,45.43,58400.0,30.3954,30.5226,30.3686,30.4088,58400.0
2007-06-28 10:10:00,45.43,45.46,45.39,45.41,20000.0,30.4088,30.4289,30.382,30.3954,20000.0
2007-06-28 10:20:00,45.4,45.46,45.31,45.46,55100.0,30.3887,30.4289,30.3285,30.4289,55100.0
2007-06-28 10:30:00,45.44,45.48,45.3,45.42,38200.0,30.4155,30.4423,30.3218,30.4021,38200.0
2007-06-28 10:40:00,45.41,45.47,45.36,45.45,17500.0,30.3954,30.4356,30.3619,30.4222,17500.0
2007-06-28 10:50:00,45.45,45.5,45.41,45.45,20700.0,30.4222,30.4556,30.3954,30.4222,20700.0
2007-06-28 11:00:00,45.46,45.48,45.4,45.45,41700.0,30.4289,30.4423,30.3887,30.4222,41700.0
2007-06-28 11:10:00,45.46,45.49,45.42,45.47,20300.0,30.4289,30.449,30.4021,30.4356,20300.0
2007-06-28 11:20:00,45.48,45.5,45.43,45.45,18600.0,30.4423,30.4556,30.4088,30.4222,18600.0
2007-06-28 11:30:00,45.44,45.53,45.43,45.52,60400.0,30.4155,30.4757,30.4088,30.469,60400.0
2007-06-28 11:40:00,45.53,45.63,45.5,45.63,40900.0,30.4757,30.5427,30.4556,30.5427,40900.0
2007-06-28 11:50:00,45.62,45.8,45.58,45.76,59000.0,30.536,30.6565,30.5092,30.6297,59000.0
2007-06-28 12:00:00,45.76,45.81,45.75,45.8,56700.0,30.6297,30.6631,30.623,30.6565,56700.0
2007-06-28 12:10:00,45.8,45.84,45.8,45.83,26900.0,30.6565,30.6832,30.6565,30.6765,26900.0
2007-06-28 12:20:00,45.84,45.84,45.81,45.83,12700.0,30.6832,30.6832,30.6631,30.6765,12700.0
2007-06-28 12:30:00,45.82,45.84,45.81,45.81,32400.0,30.6698,30.6832,30.6631,30.6631,32400.0
2007-06-28 12:40:00,45.81,45.82,45.71,45.73,22900.0,30.6631,30.6698,30.5962,30.6096,22900.0
2007-06-28 12:50:00,45.74,45.83,45.74,45.82,23800.0,30.6163,30.6765,30.6163,30.6698,23800.0
2007-06-28 13:00:00,45.83,45.86,45.82,45.84,30800.0,30.6765,30.6966,30.6698,30.6832,30800.0
2007-06-28 13:10:00,45.85,45.88,45.83,45.84,23900.0,30.6899,30.71,30.6765,30.6832,23900.0
2007-06-28 13:20:00,45.84,45.86,45.82,45.85,54500.0,30.6832,30.6966,30.6698,30.6899,54500.0
2007-06-28 13:30:00,45.85,45.86,45.82,45.82,40800.0,30.6899,30.6966,30.6698,30.6698,40800.0
2007-06-28 13:40:00,45.82,45.82,45.69,45.69,31500.0,30.6698,30.6698,30.5828,30.5828,31500.0
2007-06-28 13:50:00,45.69,45.71,45.47,45.49,55800.0,30.5828,30.5962,30.4356,30.449,55800.0
2007-06-28 14:00:00,45.5,45.56,45.44,45.55,26500.0,30.4556,30.4958,30.4155,30.4891,26500.0
2007-06-28 14:10:00,45.56,45.73,45.4,45.71,48100.0,30.4958,30.6096,30.3887,30.5962,48100.0
2007-06-28 14:20:00,45.71,45.8,45.61,45.69,78000.0,30.5962,30.6565,30.5293,30.5828,78000.0
2007-06-28 14:30:00,45.66,45.68,45.4,45.43,63500.0,30.5627,30.5761,30.3887,30.4088,63500.0
2007-06-28 14:40:00,45.43,45.76,45.41,45.67,72800.0,30.4088,30.6297,30.3954,30.5694,72800.0
2007-06-28 14:50:00,45.67,45.68,45.58,45.64,52300.0,30.5694,30.5761,30.5092,30.5494,52300.0
2007-06-28 15:00:00,45.65,45.65,45.44,45.5,71000.0,30.556,30.556,30.4155,30.4556,71000.0
2007-06-28 15:10:00,45.5,45.5,45.31,45.31,65000.0,30.4556,30.4556,30.3285,30.3285,65000.0
2007-06-28 15:20:00,45.31,45.39,45.2,45.33,68200.0,30.3285,30.382,30.2548,30.3419,68200.0
2007-06-28 15:30:00,45.33,45.47,45.33,45.44,71400.0,30.3419,30.4356,30.3419,30.4155,71400.0
2007-06-28 15:40:00,45.44,45.44,45.03,45.05,135600.0,30.4155,30.4155,30.141,30.1544,135600.0
2007-06-28 15:50:00,45.05,45.2,45.05,45.15,141800.0,30.1544,30.2548,30.1544,30.2214,141800.0
2007-06-29 09:30:00,45.53,45.64,45.25,45.49,54900.0,30.4757,30.5494,30.2883,30.449,54900.0
2007-06-29 09:40:00,45.48,45.66,45.45,45.6,36700.0,30.4423,30.5627,30.4222,30.5226,36700.0
2007-06-29 09:50:00,45.59,45.81,45.58,45.77,96400.0,30.5159,30.6631,30.5092,30.6364,96400.0
2007-06-29 10:00:00,45.78,45.89,45.64,45.64,44800.0,30.6431,30.7167,30.5494,30.5494,44800.0
2007-06-29 10:10:00,45.66,45.69,45.46,45.47,40400.0,30.5627,30.5828,30.4289,30.4356,40400.0
2007-06-29 10:20:00,45.49,45.64,45.44,45.63,55300.0,30.449,30.5494,30.4155,30.5427,55300.0
2007-06-29 10:30:00,45.64,45.69,45.54,45.63,32300.0,30.5494,30.5828,30.4824,30.5427,32300.0
2007-06-29 10:40:00,45.62,45.72,45.61,45.63,17700.0,30.536,30.6029,30.5293,30.5427,17700.0
2007-06-29 10:50:00,45.63,45.7,45.6,45.68,21200.0,30.5427,30.5895,30.5226,30.5761,21200.0
2007-06-29 11:00:00,45.68,45.74,45.59,45.74,39400.0,30.5761,30.6163,30.5159,30.6163,39400.0
2007-06-29 11:10:00,45.71,45.78,45.7,45.73,19500.0,30.5962,30.6431,30.5895,30.6096,19500.0
2007-06-29 11:20:00,45.74,45.79,45.72,45.79,36000.0,30.6163,30.6498,30.6029,30.6498,36000.0
2007-06-29 11:30:00,45.79,45.81,45.75,45.78,25400.0,30.6498,30.6631,30.623,30.6431,25400.0
2007-06-29 11:40:00,45.79,45.83,45.74,45.8,26500.0,30.6498,30.6765,30.6163,30.6565,26500.0
2007-06-29 11:50:00,45.79,45.8,45.65,45.71,26000.0,30.6498,30.6565,30.556,30.5962,26000.0
2007-06-29 12:00:00,45.7,45.73,45.59,45.59,21700.0,30.5895,30.6096,30.5159,30.5159,21700.0
2007-06-29 12:10:00,45.61,45.61,45.42,45.47,35300.0,30.5293,30.5293,30.4021,30.4356,35300.0
2007-06-29 12:20:00,45.49,45.55,45.42,45.5,44300.0,30.449,30.4891,30.4021,30.4556,44300.0
2007-06-29 12:30:00,45.49,45.51,45.37,45.49,50200.0,30.449,30.4623,30.3686,30.449,50200.0
2007-06-29 12:40:00,45.46,45.56,45.46,45.51,21100.0,30.4289,30.4958,30.4289,30.4623,21100.0
2007-06-29 12:50:00,45.51,45.53,45.49,45.51,13800.0,30.4623,30.4757,30.449,30.4623,13800.0
2007-06-29 13:00:00,45.51,45.62,45.5,45.53,46100.0,30.4623,30.536,30.4556,30.4757,46100.0
2007-06-29 13:10:00,45.53,45.59,45.48,45.58,39000.0,30.4757,30.5159,30.4423,30.5092,39000.0
2007-06-29 13:20:00,45.57,45.6,45.5,45.5,27700.0,30.5025,30.5226,30.4556,30.4556,27700.0
2007-06-29 13:30:00,45.51,45.58,45.5,45.51,35800.0,30.4623,30.5092,30.4556,30.4623,35800.0
2007-06-29 13:40:00,45.5,45.64,45.45,45.64,43400.0,30.4556,30.5494,30.4222,30.5494,43400.0
2007-06-29 13:50:00,45.64,45.74,45.57,45.57,40300.0,30.5494,30.6163,30.5025,30.5025,40300.0
2007-06-29 14:00:00,45.59,45.63,45.39,45.39,41800.0,30.5159,30.5427,30.382,30.382,41800.0
2007-06-29 14:10:00,45.39,45.46,45.32,45.39,33900.0,30.382,30.4289,30.3352,30.382,33900.0
2007-06-29 14:20:00,45.38,45.41,45.25,45.33,39100.0,30.3753,30.3954,30.2883,30.3419,39100.0
2007-06-29 14:30:00,45.33,45.4,45.24,45.39,31600.0,30.3419,30.3887,30.2816,30.382,31600.0
2007-06-29 14:40:00,45.38,45.44,45.24,45.25,43400.0,30.3753,30.4155,30.2816,30.2883,43400.0
2007-06-29 14:50:00,45.26,45.3,45.23,45.29,21600.0,30.295,30.3218,30.2749,30.3151,21600.0
2007-06-29 15:00:00,45.27,45.35,45.03,45.15,60300.0,30.3017,30.3552,30.141,30.2214,60300.0
2007-06-29 15:10:00,45.13,45.15,44.86,45.0,76600.0,30.208,30.2214,30.0273,30.121,76600.0
2007-06-29 15:20:00,45.0,45.06,44.9,44.9,66500.0,30.121,30.1611,30.054,30.054,66500.0
2007-06-29 15:30:00,44.9,45.08,44.86,45.07,74400.0,30.054,30.1745,30.0273,30.1678,74400.0
2007-06-29 15:40:00,45.07,45.32,45.06,45.3,96500.0,30.1678,30.3352,30.1611,30.3218,96500.0
2007-06-29 15:50:00,45.32,45.37,45.2,45.27,114900.0,30.3352,30.3686,30.2548,30.3017,114900.0
2007-07-03 09:30:00,46.2,46.36,46.18,46.36,30400.0,30.9242,31.0313,30.9108,31.0313,30400.0
2007-07-03 09:40:00,46.36,46.64,46.36,46.55,75200.0,31.0313,31.2187,31.0313,31.1585,75200.0
2007-07-03 09:50:00,46.55,46.57,46.45,46.52,43700.0,31.1585,31.1719,31.0915,31.1384,43700.0
2007-07-03 10:00:00,46.5,46.58,46.49,46.51,67600.0,31.125,31.1785,31.1183,31.1317,67600.0
2007-07-03 10:10:00,46.5,46.51,46.44,46.47,42300.0,31.125,31.1317,31.0848,31.1049,42300.0
2007-07-03 10:20:00,46.47,46.5,46.44,46.49,26500.0,31.1049,31.125,31.0848,31.1183,26500.0
2007-07-03 10:30:00,46.49,46.5,46.43,46.48,37200.0,31.1183,31.125,31.0781,31.1116,37200.0
2007-07-03 10:40:00,46.49,46.5,46.45,46.48,11700.0,31.1183,31.125,31.0915,31.1116,11700.0
2007-07-03 10:50:00,46.48,46.49,46.35,46.35,23400.0,31.1116,31.1183,31.0246,31.0246,23400.0
2007-07-03 11:00:00,46.31,46.33,46.23,46.25,14300.0,30.9978,31.0112,30.9443,30.9577,14300.0
2007-07-03 11:10:00,46.25,46.26,46.04,46.04,44200.0,30.9577,30.9644,30.8171,30.8171,44200.0
2007-07-03 11:20:00,46.04,46.04,45.76,45.87,55000.0,30.8171,30.8171,30.6297,30.7033,55000.0
2007-07-03 11:30:00,45.86,45.92,45.82,45.9,20800.0,30.6966,30.7368,30.6698,30.7234,20800.0
2007-07-03 11:40:00,45.91,45.91,45.78,45.8,24000.0,30.7301,30.7301,30.6431,30.6565,24000.0
2007-07-03 11:50:00,45.81,45.81,45.73,45.76,23300.0,30.6631,30.6631,30.6096,30.6297,23300.0
2007-07-03 12:00:00,45.76,45.82,45.74,45.75,36900.0,30.6297,30.6698,30.6163,30.623,36900.0
2007-07-03 12:10:00,45.75,45.77,45.71,45.73,39200.0,30.623,30.6364,30.5962,30.6096,39200.0
2007-07-03 12:20:00,45.72,45.96,45.72,45.89,44400.0,30.6029,30.7635,30.6029,30.7167,44400.0
2007-07-03 12:30:00,45.89,45.91,45.8,45.83,29200.0,30.7167,30.7301,30.6565,30.6765,29200.0
2007-07-03 12:40:00,45.83,45.86,45.81,45.82,31300.0,30.6765,30.6966,30.6631,30.6698,31300.0
2007-07-03 12:50:00,45.82,45.86,45.73,45.76,49600.0,30.6698,30.6966,30.6096,30.6297,49600.0
2007-07-05 09:30:00,45.52,45.59,45.16,45.24,88900.0,30.469,30.5159,30.2281,30.2816,88900.0
2007-07-05 09:40:00,45.23,45.37,45.2,45.2,47300.0,30.2749,30.3686,30.2548,30.2548,47300.0
2007-07-05 09:50:00,45.2,45.6,45.2,45.58,85300.0,30.2548,30.5226,30.2548,30.5092,85300.0
2007-07-05 10:00:00,45.59,45.69,45.45,45.49,60300.0,30.5159,30.5828,30.4222,30.449,60300.0
2007-07-05 10:10:00,45.5,45.54,45.43,45.45,31300.0,30.4556,30.4824,30.4088,30.4222,31300.0
2007-07-05 10:20:00,45.44,45.46,45.41,45.45,34200.0,30.4155,30.4289,30.3954,30.4222,34200.0
2007-07-05 10:30:00,45.43,45.49,45.4,45.43,35900.0,30.4088,30.449,30.3887,30.4088,35900.0
2007-07-05 10:40:00,45.42,45.42,45.27,45.3,32000.0,30.4021,30.4021,30.3017,30.3218,32000.0
2007-07-05 10:50:00,45.28,45.29,45.19,45.19,122700.0,30.3084,30.3151,30.2481,30.2481,122700.0
2007-07-05 11:00:00,45.19,45.2,45.05,45.05,72300.0,30.2481,30.2548,30.1544,30.1544,72300.0
2007-07-05 11:10:00,45.06,45.08,44.93,45.0,42300.0,30.1611,30.1745,30.0741,30.121,42300.0
2007-07-05 11:20:00,45.01,45.01,44.76,44.79,65800.0,30.1277,30.1277,29.9603,29.9804,65800.0
2007-07-05 11:30:00,44.78,44.8,44.63,44.63,62700.0,29.9737,29.9871,29.8733,29.8733,62700.0
2007-07-05 11:40:00,44.63,44.71,44.58,44.65,117600.0,29.8733,29.9269,29.8398,29.8867,117600.0
2007-07-05 11:50:00,44.66,44.74,44.64,44.74,22100.0,29.8934,29.9469,29.88,29.9469,22100.0
2007-07-05 12:00:00,44.73,44.8,44.72,44.75,20200.0,29.9402,29.9871,29.9335,29.9536,20200.0
2007-07-05 12:10:00,44.76,44.76,44.59,44.71,59800.0,29.9603,29.9603,29.8465,29.9269,59800.0
2007-07-05 12:20:00,44.72,44.72,44.63,44.67,53900.0,29.9335,29.9335,29.8733,29.9001,53900.0
2007-07-05 12:30:00,44.66,44.67,44.55,44.55,48800.0,29.8934,29.9001,29.8198,29.8198,48800.0
2007-07-05 12:40:00,44.55,44.61,44.55,44.6,30900.0,29.8198,29.8599,29.8198,29.8532,30900.0
2007-07-05 12:50:00,44.6,44.7,44.6,44.69,83400.0,29.8532,29.9202,29.8532,29.9135,83400.0
2007-07-05 13:00:00,44.69,44.74,44.69,44.74,34900.0,29.9135,29.9469,29.9135,29.9469,34900.0
2007-07-05 13:10:00,44.75,44.92,44.74,44.91,33900.0,29.9536,30.0674,29.9469,30.0607,33900.0
2007-07-05 13:20:00,44.89,44.99,44.87,44.98,67300.0,30.0473,30.1143,30.034,30.1076,67300.0
2007-07-05 13:30:00,44.98,45.12,44.98,45.04,68100.0,30.1076,30.2013,30.1076,30.1477,68100.0
2007-07-05 13:40:00,45.03,45.06,44.97,44.99,30500.0,30.141,30.1611,30.1009,30.1143,30500.0
2007-07-05 13:50:00,44.99,45.0,44.96,44.96,20100.0,30.1143,30.121,30.0942,30.0942,20100.0
2007-07-05 14:00:00,44.96,45.0,44.94,44.99,26300.0,30.0942,30.121,30.0808,30.1143,26300.0
2007-07-05 14:10:00,44.99,45.09,44.98,45.05,34500.0,30.1143,30.1812,30.1076,30.1544,34500.0
2007-07-05 14:20:00,45.05,45.09,44.98,45.02,80000.0,30.1544,30.1812,30.1076,30.1344,80000.0
2007-07-05 14:30:00,45.02,45.12,45.01,45.1,49700.0,30.1344,30.2013,30.1277,30.1879,49700.0
2007-07-05 14:40:00,45.1,45.17,45.05,45.17,46200.0,30.1879,30.2348,30.1544,30.2348,46200.0
2007-07-05 14:50:00,45.18,45.18,45.12,45.18,75000.0,30.2415,30.2415,30.2013,30.2415,75000.0
2007-07-05 15:00:00,45.18,45.21,45.13,45.2,37900.0,30.2415,30.2615,30.208,30.2548,37900.0
2007-07-05 15:10:00,45.21,45.21,45.15,45.16,46200.0,30.2615,30.2615,30.2214,30.2281,46200.0
2007-07-05 15:20:00,45.15,45.2,45.15,45.2,30000.0,30.2214,30.2548,30.2214,30.2548,30000.0
2007-07-05 15:30:00,45.19,45.23,45.18,45.23,68400.0,30.2481,30.2749,30.2415,30.2749,68400.0
2007-07-05 15:40:00,45.23,45.25,45.18,45.25,63100.0,30.2749,30.2883,30.2415,30.2883,63100.0
2007-07-05 15:50:00,45.24,45.25,45.18,45.21,84800.0,30.2816,30.2883,30.2415,30.2615,84800.0
2007-07-06 09:30:00,45.0,45.1,44.73,44.77,42700.0,30.121,30.1879,29.9402,29.967,42700.0
2007-07-06 09:40:00,44.78,44.79,44.4,44.46,90900.0,29.9737,29.9804,29.7194,29.7595,90900.0
2007-07-06 09:50:00,44.47,44.59,44.33,44.55,72300.0,29.7662,29.8465,29.6725,29.8198,72300.0
2007-07-06 10:00:00,44.57,44.76,44.56,44.74,47700.0,29.8331,29.9603,29.8265,29.9469,47700.0
2007-07-06 10:10:00,44.73,44.78,44.66,44.72,32900.0,29.9402,29.9737,29.8934,29.9335,32900.0
2007-07-06 10:20:00,44.72,44.77,44.66,44.77,24500.0,29.9335,29.967,29.8934,29.967,24500.0
2007-07-06 10:30:00,44.78,44.79,44.63,44.64,30900.0,29.9737,29.9804,29.8733,29.88,30900.0
2007-07-06 10:40:00,44.63,44.73,44.57,44.67,34600.0,29.8733,29.9402,29.8331,29.9001,34600.0
2007-07-06 10:50:00,44.68,44.71,44.59,44.64,24300.0,29.9068,29.9269,29.8465,29.88,24300.0
2007-07-06 11:00:00,44.66,44.83,44.66,44.82,34700.0,29.8934,30.0072,29.8934,30.0005,34700.0
2007-07-06 11:10:00,44.82,44.85,44.8,44.81,25700.0,30.0005,30.0206,29.9871,29.9938,25700.0
2007-07-06 11:20:00,44.81,44.88,44.81,44.83,22900.0,29.9938,30.0406,29.9938,30.0072,22900.0
2007-07-06 11:30:00,44.84,44.9,44.84,44.85,15600.0,30.0139,30.054,30.0139,30.0206,15600.0
2007-07-06 11:40:00,44.85,44.86,44.78,44.79,16500.0,30.0206,30.0273,29.9737,29.9804,16500.0
2007-07-06 11:50:00,44.78,44.79,44.68,44.76,32600.0,29.9737,29.9804,29.9068,29.9603,32600.0
2007-07-06 12:00:00,44.76,44.79,44.75,44.79,8500.0,29.9603,29.9804,29.9536,29.9804,8500.0
2007-07-06 12:10:00,44.78,44.79,44.6,44.61,26300.0,29.9737,29.9804,29.8532,29.8599,26300.0
2007-07-06 12:20:00,44.61,44.63,44.52,44.58,49400.0,29.8599,29.8733,29.7997,29.8398,49400.0
2007-07-06 12:30:00,44.57,44.65,44.53,44.62,20700.0,29.8331,29.8867,29.8064,29.8666,20700.0
2007-07-06 12:40:00,44.63,44.64,44.54,44.54,12600.0,29.8733,29.88,29.8131,29.8131,12600.0
2007-07-06 12:50:00,44.54,44.6,44.53,44.59,12600.0,29.8131,29.8532,29.8064,29.8465,12600.0
2007-07-06 13:00:00,44.59,44.59,44.52,44.56,13400.0,29.8465,29.8465,29.7997,29.8265,13400.0
2007-07-06 13:10:00,44.57,44.66,44.56,44.56,24300.0,29.8331,29.8934,29.8265,29.8265,24300.0
2007-07-06 13:20:00,44.56,44.58,44.54,44.55,17000.0,29.8265,29.8398,29.8131,29.8198,17000.0
2007-07-06 13:30:00,44.54,44.61,44.54,44.56,19200.0,29.8131,29.8599,29.8131,29.8265,19200.0
2007-07-06 13:40:00,44.56,44.58,44.52,44.57,20000.0,29.8265,29.8398,29.7997,29.8331,20000.0
2007-07-06 13:50:00,44.58,44.66,44.56,44.61,17100.0,29.8398,29.8934,29.8265,29.8599,17100.0
2007-07-06 14:00:00,44.61,44.64,44.57,44.64,19000.0,29.8599,29.88,29.8331,29.88,19000.0
2007-07-06 14:10:00,44.63,44.7,44.58,44.59,19800.0,29.8733,29.9202,29.8398,29.8465,19800.0
2007-07-06 14:20:00,44.6,44.64,44.57,44.58,21100.0,29.8532,29.88,29.8331,29.8398,21100.0
2007-07-06 14:30:00,44.59,44.72,44.59,44.71,26700.0,29.8465,29.9335,29.8465,29.9269,26700.0
2007-07-06 14:40:00,44.7,44.7,44.58,44.6,27900.0,29.9202,29.9202,29.8398,29.8532,27900.0
2007-07-06 14:50:00,44.6,44.64,44.59,44.61,24900.0,29.8532,29.88,29.8465,29.8599,24900.0
2007-07-06 15:00:00,44.62,44.75,44.62,44.75,21200.0,29.8666,29.9536,29.8666,29.9536,21200.0
2007-07-06 15:10:00,44.75,44.78,44.73,44.76,18800.0,29.9536,29.9737,29.9402,29.9603,18800.0
2007-07-06 15:20:00,44.76,44.76,44.65,44.72,32200.0,29.9603,29.9603,29.8867,29.9335,32200.0
2007-07-06 15:30:00,44.72,44.75,44.69,44.7,23800.0,29.9335,29.9536,29.9135,29.9202,23800.0
2007-07-06 15:40:00,44.71,44.73,44.63,44.64,32400.0,29.9269,29.9402,29.8733,29.88,32400.0
2007-07-06 15:50:00,44.63,44.69,44.57,44.68,40700.0,29.8733,29.9135,29.8331,29.9068,40700.0
2007-07-09 09:30:00,44.75,45.0,44.67,44.87,54000.0,29.9536,30.121,29.9001,30.034,54000.0
2007-07-09 09:40:00,44.89,45.06,44.72,45.03,119800.0,30.0473,30.1611,29.9335,30.141,119800.0
2007-07-09 09:50:00,45.03,45.03,44.76,44.86,70700.0,30.141,30.141,29.9603,30.0273,70700.0
2007-07-09 10:00:00,44.85,44.89,44.82,44.87,15700.0,30.0206,30.0473,30.0005,30.034,15700.0
2007-07-09 10:10:00,44.87,44.97,44.83,44.9,35700.0,30.034,30.1009,30.0072,30.054,35700.0
2007-07-09 10:20:00,44.9,44.98,44.89,44.98,57700.0,30.054,30.1076,30.0473,30.1076,57700.0
2007-07-09 10:30:00,44.98,45.26,44.97,45.25,136300.0,30.1076,30.295,30.1009,30.2883,136300.0
2007-07-09 10:40:00,45.24,45.27,45.18,45.21,79200.0,30.2816,30.3017,30.2415,30.2615,79200.0
2007-07-09 10:50:00,45.2,45.22,45.05,45.05,47400.0,30.2548,30.2682,30.1544,30.1544,47400.0
2007-07-09 11:00:00,45.05,45.19,45.04,45.19,36200.0,30.1544,30.2481,30.1477,30.2481,36200.0
2007-07-09 11:10:00,45.18,45.2,45.1,45.13,55000.0,30.2415,30.2548,30.1879,30.208,55000.0
2007-07-09 11:20:00,45.12,45.2,45.06,45.17,36300.0,30.2013,30.2548,30.1611,30.2348,36300.0
2007-07-09 11:30:00,45.17,45.18,45.11,45.16,30700.0,30.2348,30.2415,30.1946,30.2281,30700.0
2007-07-09 11:40:00,45.15,45.22,45.14,45.22,32100.0,30.2214,30.2682,30.2147,30.2682,32100.0
2007-07-09 11:50:00,45.21,45.22,45.17,45.17,20500.0,30.2615,30.2682,30.2348,30.2348,20500.0
2007-07-09 12:00:00,45.16,45.16,45.14,45.15,14300.0,30.2281,30.2281,30.2147,30.2214,14300.0
2007-07-09 12:10:00,45.14,45.23,45.12,45.23,40200.0,30.2147,30.2749,30.2013,30.2749,40200.0
2007-07-09 12:20:00,45.23,45.24,45.2,45.23,21800.0,30.2749,30.2816,30.2548,30.2749,21800.0
2007-07-09 12:30:00,45.23,45.28,45.2,45.22,41600.0,30.2749,30.3084,30.2548,30.2682,41600.0
2007-07-09 12:40:00,45.21,45.22,45.09,45.15,68700.0,30.2615,30.2682,30.1812,30.2214,68700.0
2007-07-09 12:50:00,45.15,45.22,45.15,45.18,37700.0,30.2214,30.2682,30.2214,30.2415,37700.0
2007-07-09 13:00:00,45.17,45.21,45.14,45.15,21400.0,30.2348,30.2615,30.2147,30.2214,21400.0
2007-07-09 13:10:00,45.16,45.18,45.14,45.15,21200.0,30.2281,30.2415,30.2147,30.2214,21200.0
2007-07-09 13:20:00,45.15,45.18,45.15,45.15,19900.0,30.2214,30.2415,30.2214,30.2214,19900.0
2007-07-09 13:30:00,45.15,45.17,45.14,45.16,18900.0,30.2214,30.2348,30.2147,30.2281,18900.0
2007-07-09 13:40:00,45.15,45.18,45.1,45.11,140300.0,30.2214,30.2415,30.1879,30.1946,140300.0
2007-07-09 13:50:00,45.12,45.15,45.1,45.11,22300.0,30.2013,30.2214,30.1879,30.1946,22300.0
2007-07-09 14:00:00,45.13,45.13,45.03,45.04,27600.0,30.208,30.208,30.141,30.1477,27600.0
2007-07-09 14:10:00,45.05,45.05,44.99,45.0,92300.0,30.1544,30.1544,30.1143,30.121,92300.0
2007-07-09 14:20:00,45.02,45.02,44.91,44.93,108000.0,30.1344,30.1344,30.0607,30.0741,108000.0
2007-07-09 14:30:00,44.92,44.93,44.87,44.88,102200.0,30.0674,30.0741,30.034,30.0406,102200.0
2007-07-09 14:40:00,44.89,44.98,44.88,44.98,52400.0,30.0473,30.1076,30.0406,30.1076,52400.0
2007-07-09 14:50:00,44.99,45.03,44.95,45.01,45900.0,30.1143,30.141,30.0875,30.1277,45900.0
2007-07-09 15:00:00,45.01,45.06,44.99,45.0,31700.0,30.1277,30.1611,30.1143,30.121,31700.0
2007-07-09 15:10:00,45.0,45.04,45.0,45.01,23000.0,30.121,30.1477,30.121,30.1277,23000.0
2007-07-09 15:20:00,45.01,45.02,44.96,44.99,50400.0,30.1277,30.1344,30.0942,30.1143,50400.0
2007-07-09 15:30:00,45.0,45.02,44.97,44.99,113300.0,30.121,30.1344,30.1009,30.1143,113300.0
2007-07-09 15:40:00,44.99,45.01,44.97,45.0,68700.0,30.1143,30.1277,30.1009,30.121,68700.0
2007-07-09 15:50:00,44.99,45.01,44.94,45.0,114500.0,30.1143,30.1277,30.0808,30.121,114500.0
2007-07-10 09:30:00,44.25,44.87,44.25,44.7,84400.0,29.619,30.034,29.619,29.9202,84400.0
2007-07-10 09:40:00,44.71,44.75,44.53,44.6,65300.0,29.9269,29.9536,29.8064,29.8532,65300.0
2007-07-10 09:50:00,44.61,44.83,44.57,44.65,47400.0,29.8599,30.0072,29.8331,29.8867,47400.0
2007-07-10 10:00:00,44.65,44.86,44.59,44.86,45500.0,29.8867,30.0273,29.8465,30.0273,45500.0
2007-07-10 10:10:00,44.84,44.96,44.77,44.77,73900.0,30.0139,30.0942,29.967,29.967,73900.0
2007-07-10 10:20:00,44.76,44.81,44.73,44.76,32900.0,29.9603,29.9938,29.9402,29.9603,32900.0
2007-07-10 10:30:00,44.76,44.76,44.56,44.69,33500.0,29.9603,29.9603,29.8265,29.9135,33500.0
2007-07-10 10:40:00,44.7,44.72,44.56,44.67,54100.0,29.9202,29.9335,29.8265,29.9001,54100.0
2007-07-10 10:50:00,44.68,44.8,44.67,44.74,42000.0,29.9068,29.9871,29.9001,29.9469,42000.0
2007-07-10 11:00:00,44.74,44.81,44.72,44.73,27200.0,29.9469,29.9938,29.9335,29.9402,27200.0
2007-07-10 11:10:00,44.73,44.88,44.7,44.81,34600.0,29.9402,30.0406,29.9202,29.9938,34600.0
2007-07-10 11:20:00,44.81,44.84,44.74,44.74,17400.0,29.9938,30.0139,29.9469,29.9469,17400.0
2007-07-10 11:30:00,44.75,44.79,44.7,44.73,23200.0,29.9536,29.9804,29.9202,29.9402,23200.0
2007-07-10 11:40:00,44.73,44.76,44.69,44.69,16500.0,29.9402,29.9603,29.9135,29.9135,16500.0
2007-07-10 11:50:00,44.69,44.8,44.69,44.77,31800.0,29.9135,29.9871,29.9135,29.967,31800.0
2007-07-10 12:00:00,44.77,44.8,44.76,44.79,17800.0,29.967,29.9871,29.9603,29.9804,17800.0
2007-07-10 12:10:00,44.79,44.8,44.75,44.76,27000.0,29.9804,29.9871,29.9536,29.9603,27000.0
2007-07-10 12:20:00,44.76,44.8,44.75,44.76,17200.0,29.9603,29.9871,29.9536,29.9603,17200.0
2007-07-10 12:30:00,44.76,44.95,44.76,44.95,45500.0,29.9603,30.0875,29.9603,30.0875,45500.0
2007-07-10 12:40:00,44.94,44.94,44.85,44.88,17300.0,30.0808,30.0808,30.0206,30.0406,17300.0
2007-07-10 12:50:00,44.87,44.92,44.85,44.89,8100.0,30.034,30.0674,30.0206,30.0473,8100.0
2007-07-10 13:00:00,44.9,44.96,44.82,44.87,56400.0,30.054,30.0942,30.0005,30.034,56400.0
2007-07-10 13:10:00,44.87,44.98,44.81,44.89,37700.0,30.034,30.1076,29.9938,30.0473,37700.0
2007-07-10 13:20:00,44.89,44.91,44.8,44.85,67000.0,30.0473,30.0607,29.9871,30.0206,67000.0
2007-07-10 13:30:00,44.85,44.9,44.78,44.81,40800.0,30.0206,30.054,29.9737,29.9938,40800.0
2007-07-10 13:40:00,44.79,44.8,44.54,44.71,76400.0,29.9804,29.9871,29.8131,29.9269,76400.0
2007-07-10 13:50:00,44.71,44.81,44.64,44.78,129100.0,29.9269,29.9938,29.88,29.9737,129100.0
2007-07-10 14:00:00,44.77,44.86,44.69,44.81,152700.0,29.967,30.0273,29.9135,29.9938,152700.0
2007-07-10 14:10:00,44.82,44.93,44.81,44.91,104700.0,30.0005,30.0741,29.9938,30.0607,104700.0
2007-07-10 14:20:00,44.93,44.93,44.85,44.89,72400.0,30.0741,30.0741,30.0206,30.0473,72400.0
2007-07-10 14:30:00,44.88,44.9,44.78,44.78,28800.0,30.0406,30.054,29.9737,29.9737,28800.0
2007-07-10 14:40:00,44.79,44.89,44.75,44.76,48600.0,29.9804,30.0473,29.9536,29.9603,48600.0
2007-07-10 14:50:00,44.77,44.86,44.75,44.82,60900.0,29.967,30.0273,29.9536,30.0005,60900.0
2007-07-10 15:00:00,44.82,44.85,44.72,44.81,79500.0,30.0005,30.0206,29.9335,29.9938,79500.0
2007-07-10 15:10:00,44.81,44.89,44.76,44.85,66800.0,29.9938,30.0473,29.9603,30.0206,66800.0
2007-07-10 15:20:00,44.84,44.89,44.79,44.85,64900.0,30.0139,30.0473,29.9804,30.0206,64900.0
2007-07-10 15:30:00,44.85,44.85,44.66,44.67,87500.0,30.0206,30.0206,29.8934,29.9001,87500.0
2007-07-10 15:40:00,44.67,44.68,44.54,44.62,130600.0,29.9001,29.9068,29.8131,29.8666,130600.0
2007-07-10 15:50:00,44.63,44.71,44.59,44.7,273400.0,29.8733,29.9269,29.8465,29.9202,273400.0
2007-07-11 09:30:00,44.63,44.88,44.5,44.73,61700.0,29.8733,30.0406,29.7863,29.9402,61700.0
2007-07-11 09:40:00,44.72,44.83,44.52,44.83,64000.0,29.9335,30.0072,29.7997,30.0072,64000.0
2007-07-11 09:50:00,44.82,44.83,44.58,44.64,39600.0,30.0005,30.0072,29.8398,29.88,39600.0
2007-07-11 10:00:00,44.64,44.75,44.5,44.68,90300.0,29.88,29.9536,29.7863,29.9068,90300.0
2007-07-11 10:10:00,44.69,44.85,44.65,44.84,90400.0,29.9135,30.0206,29.8867,30.0139,90400.0
2007-07-11 10:20:00,44.83,44.85,44.57,44.66,41100.0,30.0072,30.0206,29.8331,29.8934,41100.0
2007-07-11 10:30:00,44.67,44.69,44.58,44.62,46800.0,29.9001,29.9135,29.8398,29.8666,46800.0
2007-07-11 10:40:00,44.63,44.68,44.59,44.68,31000.0,29.8733,29.9068,29.8465,29.9068,31000.0
2007-07-11 10:50:00,44.68,44.79,44.68,44.76,37700.0,29.9068,29.9804,29.9068,29.9603,37700.0
2007-07-11 11:00:00,44.78,44.83,44.73,44.73,22100.0,29.9737,30.0072,29.9402,29.9402,22100.0
2007-07-11 11:10:00,44.75,44.8,44.71,44.75,29100.0,29.9536,29.9871,29.9269,29.9536,29100.0
2007-07-11 11:20:00,44.75,44.75,44.67,44.71,24300.0,29.9536,29.9536,29.9001,29.9269,24300.0
2007-07-11 11:30:00,44.72,44.75,44.65,44.73,28100.0,29.9335,29.9536,29.8867,29.9402,28100.0
2007-07-11 11:40:00,44.72,44.74,44.63,44.64,13600.0,29.9335,29.9469,29.8733,29.88,13600.0
2007-07-11 11:50:00,44.65,44.71,44.61,44.64,78600.0,29.8867,29.9269,29.8599,29.88,78600.0
2007-07-11 12:00:00,44.64,44.72,44.62,44.63,40700.0,29.88,29.9335,29.8666,29.8733,40700.0
2007-07-11 12:10:00,44.69,44.69,44.5,44.52,114100.0,29.9135,29.9135,29.7863,29.7997,114100.0
2007-07-11 12:20:00,44.53,44.61,44.52,44.61,16800.0,29.8064,29.8599,29.7997,29.8599,16800.0
2007-07-11 12:30:00,44.62,44.64,44.55,44.59,23300.0,29.8666,29.88,29.8198,29.8465,23300.0
2007-07-11 12:40:00,44.6,44.61,44.5,44.53,34000.0,29.8532,29.8599,29.7863,29.8064,34000.0
2007-07-11 12:50:00,44.53,44.6,44.5,44.59,38600.0,29.8064,29.8532,29.7863,29.8465,38600.0
2007-07-11 13:00:00,44.58,44.62,44.58,44.61,9600.0,29.8398,29.8666,29.8398,29.8599,9600.0
2007-07-11 13:10:00,44.6,44.65,44.57,44.65,21200.0,29.8532,29.8867,29.8331,29.8867,21200.0
2007-07-11 13:20:00,44.64,44.69,44.57,44.69,25100.0,29.88,29.9135,29.8331,29.9135,25100.0
2007-07-11 13:30:00,44.68,44.75,44.61,44.75,29100.0,29.9068,29.9536,29.8599,29.9536,29100.0
2007-07-11 13:40:00,44.74,44.75,44.61,44.68,43400.0,29.9469,29.9536,29.8599,29.9068,43400.0
2007-07-11 13:50:00,44.67,44.67,44.55,44.56,37300.0,29.9001,29.9001,29.8198,29.8265,37300.0
2007-07-11 14:00:00,44.56,44.62,44.48,44.61,34800.0,29.8265,29.8666,29.7729,29.8599,34800.0
2007-07-11 14:10:00,44.61,44.69,44.58,44.69,19800.0,29.8599,29.9135,29.8398,29.9135,19800.0
2007-07-11 14:20:00,44.7,44.7,44.64,44.67,15600.0,29.9202,29.9202,29.88,29.9001,15600.0
2007-07-11 14:30:00,44.68,44.72,44.58,44.71,40000.0,29.9068,29.9335,29.8398,29.9269,40000.0
2007-07-11 14:40:00,44.71,44.71,44.57,44.61,33300.0,29.9269,29.9269,29.8331,29.8599,33300.0
2007-07-11 14:50:00,44.59,44.69,44.56,44.68,39400.0,29.8465,29.9135,29.8265,29.9068,39400.0
2007-07-11 15:00:00,44.67,44.69,44.6,44.68,50200.0,29.9001,29.9135,29.8532,29.9068,50200.0
2007-07-11 15:10:00,44.68,44.68,44.6,44.61,55500.0,29.9068,29.9068,29.8532,29.8599,55500.0
2007-07-11 15:20:00,44.61,44.69,44.58,44.66,47700.0,29.8599,29.9135,29.8398,29.8934,47700.0
2007-07-11 15:30:00,44.65,44.71,44.63,44.66,54700.0,29.8867,29.9269,29.8733,29.8934,54700.0
2007-07-11 15:40:00,44.66,44.71,44.63,44.71,48700.0,29.8934,29.9269,29.8733,29.9269,48700.0
2007-07-11 15:50:00,44.71,44.76,44.68,44.76,73100.0,29.9269,29.9603,29.9068,29.9603,73100.0
2007-07-12 09:30:00,44.95,44.98,44.7,44.86,30700.0,30.0875,30.1076,29.9202,30.0273,30700.0
2007-07-12 09:40:00,44.87,45.11,44.87,44.95,33400.0,30.034,30.1946,30.034,30.0875,33400.0
2007-07-12 09:50:00,44.95,44.96,44.78,44.88,81900.0,30.0875,30.0942,29.9737,30.0406,81900.0
2007-07-12 10:00:00,44.88,44.95,44.78,44.82,43000.0,30.0406,30.0875,29.9737,30.0005,43000.0
2007-07-12 10:10:00,44.85,44.89,44.8,44.87,41000.0,30.0206,30.0473,29.9871,30.034,41000.0
2007-07-12 10:20:00,44.88,44.89,44.73,44.89,26500.0,30.0406,30.0473,29.9402,30.0473,26500.0
2007-07-12 10:30:00,44.88,44.94,44.82,44.9,24600.0,30.0406,30.0808,30.0005,30.054,24600.0
2007-07-12 10:40:00,44.88,44.95,44.85,44.91,18700.0,30.0406,30.0875,30.0206,30.0607,18700.0
2007-07-12 10:50:00,44.91,45.0,44.82,44.84,20900.0,30.0607,30.121,30.0005,30.0139,20900.0
2007-07-12 11:00:00,44.83,44.86,44.72,44.72,35900.0,30.0072,30.0273,29.9335,29.9335,35900.0
2007-07-12 11:10:00,44.72,44.79,44.72,44.78,43000.0,29.9335,29.9804,29.9335,29.9737,43000.0
2007-07-12 11:20:00,44.78,44.78,44.61,44.63,57100.0,29.9737,29.9737,29.8599,29.8733,57100.0
2007-07-12 11:30:00,44.63,44.8,44.62,44.67,42900.0,29.8733,29.9871,29.8666,29.9001,42900.0
2007-07-12 11:40:00,44.67,44.69,44.61,44.66,44000.0,29.9001,29.9135,29.8599,29.8934,44000.0
2007-07-12 11:50:00,44.65,44.69,44.6,44.65,66200.0,29.8867,29.9135,29.8532,29.8867,66200.0
2007-07-12 12:00:00,44.64,44.76,44.64,44.71,86400.0,29.88,29.9603,29.88,29.9269,86400.0
2007-07-12 12:10:00,44.71,44.79,44.69,44.75,39100.0,29.9269,29.9804,29.9135,29.9536,39100.0
2007-07-12 12:20:00,44.74,44.8,44.69,44.8,40900.0,29.9469,29.9871,29.9135,29.9871,40900.0
2007-07-12 12:30:00,44.8,44.83,44.77,44.82,36400.0,29.9871,30.0072,29.967,30.0005,36400.0
2007-07-12 12:40:00,44.81,44.87,44.8,44.86,44800.0,29.9938,30.034,29.9871,30.0273,44800.0
2007-07-12 12:50:00,44.86,44.88,44.8,44.8,57800.0,30.0273,30.0406,29.9871,29.9871,57800.0
2007-07-12 13:00:00,44.8,44.87,44.79,44.79,37400.0,29.9871,30.034,29.9804,29.9804,37400.0
2007-07-12 13:10:00,44.79,44.84,44.79,44.82,37800.0,29.9804,30.0139,29.9804,30.0005,37800.0
2007-07-12 13:20:00,44.82,44.89,44.8,44.89,30500.0,30.0005,30.0473,29.9871,30.0473,30500.0
2007-07-12 13:30:00,44.87,44.89,44.84,44.84,21300.0,30.034,30.0473,30.0139,30.0139,21300.0
2007-07-12 13:40:00,44.85,44.94,44.84,44.89,44600.0,30.0206,30.0808,30.0139,30.0473,44600.0
2007-07-12 13:50:00,44.88,44.93,44.88,44.92,47400.0,30.0406,30.0741,30.0406,30.0674,47400.0
2007-07-12 14:00:00,44.91,44.97,44.9,44.97,64300.0,30.0607,30.1009,30.054,30.1009,64300.0
2007-07-12 14:10:00,44.97,45.06,44.95,44.96,100800.0,30.1009,30.1611,30.0875,30.0942,100800.0
2007-07-12 14:20:00,44.96,44.97,44.93,44.97,34100.0,30.0942,30.1009,30.0741,30.1009,34100.0
2007-07-12 14:30:00,44.96,44.97,44.89,44.93,23900.0,30.0942,30.1009,30.0473,30.0741,23900.0
2007-07-12 14:40:00,44.93,44.97,44.89,44.91,34200.0,30.0741,30.1009,30.0473,30.0607,34200.0
2007-07-12 14:50:00,44.9,44.94,44.87,44.94,37200.0,30.054,30.0808,30.034,30.0808,37200.0
2007-07-12 15:00:00,44.93,45.02,44.92,45.0,33900.0,30.0741,30.1344,30.0674,30.121,33900.0
2007-07-12 15:10:00,45.0,45.12,44.97,45.11,54300.0,30.121,30.2013,30.1009,30.1946,54300.0
2007-07-12 15:20:00,45.11,45.13,45.05,45.12,30700.0,30.1946,30.208,30.1544,30.2013,30700.0
2007-07-12 15:30:00,45.11,45.22,45.11,45.2,66700.0,30.1946,30.2682,30.1946,30.2548,66700.0
2007-07-12 15:40:00,45.2,45.3,45.19,45.3,83400.0,30.2548,30.3218,30.2481,30.3218,83400.0
2007-07-12 15:50:00,45.3,45.4,45.28,45.36,142400.0,30.3218,30.3887,30.3084,30.3619,142400.0
2007-07-13 09:30:00,45.16,45.24,45.05,45.16,49200.0,30.2281,30.2816,30.1544,30.2281,49200.0
2007-07-13 09:40:00,45.16,45.24,45.1,45.21,29200.0,30.2281,30.2816,30.1879,30.2615,29200.0
2007-07-13 09:50:00,45.21,45.21,45.02,45.07,44100.0,30.2615,30.2615,30.1344,30.1678,44100.0
2007-07-13 10:00:00,45.07,45.3,45.04,45.26,66300.0,30.1678,30.3218,30.1477,30.295,66300.0
2007-07-13 10:10:00,45.25,45.26,45.14,45.17,21400.0,30.2883,30.295,30.2147,30.2348,21400.0
2007-07-13 10:20:00,45.17,45.32,45.14,45.29,37400.0,30.2348,30.3352,30.2147,30.3151,37400.0
2007-07-13 10:30:00,45.29,45.29,45.16,45.19,30500.0,30.3151,30.3151,30.2281,30.2481,30500.0
2007-07-13 10:40:00,45.2,45.37,45.19,45.32,36300.0,30.2548,30.3686,30.2481,30.3352,36300.0
2007-07-13 10:50:00,45.32,45.32,45.12,45.16,25900.0,30.3352,30.3352,30.2013,30.2281,25900.0
2007-07-13 11:00:00,45.14,45.14,45.05,45.06,20000.0,30.2147,30.2147,30.1544,30.1611,20000.0
2007-07-13 11:10:00,45.06,45.06,44.97,45.0,19900.0,30.1611,30.1611,30.1009,30.121,19900.0
2007-07-13 11:20:00,44.99,45.0,44.93,44.93,31400.0,30.1143,30.121,30.0741,30.0741,31400.0
2007-07-13 11:30:00,44.93,44.93,44.82,44.85,57200.0,30.0741,30.0741,30.0005,30.0206,57200.0
2007-07-13 11:40:00,44.84,44.89,44.84,44.87,24800.0,30.0139,30.0473,30.0139,30.034,24800.0
2007-07-13 11:50:00,44.87,44.94,44.85,44.92,28700.0,30.034,30.0808,30.0206,30.0674,28700.0
2007-07-13 12:00:00,44.94,45.01,44.93,45.01,21700.0,30.0808,30.1277,30.0741,30.1277,21700.0
2007-07-13 12:10:00,45.01,45.05,44.99,44.99,13100.0,30.1277,30.1544,30.1143,30.1143,13100.0
2007-07-13 12:20:00,45.0,45.02,44.95,44.98,32100.0,30.121,30.1344,30.0875,30.1076,32100.0
2007-07-13 12:30:00,44.98,45.01,44.95,45.01,17000.0,30.1076,30.1277,30.0875,30.1277,17000.0
2007-07-13 12:40:00,45.01,45.03,45.0,45.01,7400.0,30.1277,30.141,30.121,30.1277,7400.0
2007-07-13 12:50:00,45.02,45.11,44.99,45.06,26500.0,30.1344,30.1946,30.1143,30.1611,26500.0
2007-07-13 13:00:00,45.08,45.12,45.07,45.07,31100.0,30.1745,30.2013,30.1678,30.1678,31100.0
2007-07-13 13:10:00,45.08,45.1,45.06,45.09,12100.0,30.1745,30.1879,30.1611,30.1812,12100.0
2007-07-13 13:20:00,45.08,45.25,45.08,45.22,33800.0,30.1745,30.2883,30.1745,30.2682,33800.0
2007-07-13 13:30:00,45.23,45.29,45.18,45.26,31200.0,30.2749,30.3151,30.2415,30.295,31200.0
2007-07-13 13:40:00,45.26,45.27,45.19,45.22,37300.0,30.295,30.3017,30.2481,30.2682,37300.0
2007-07-13 13:50:00,45.23,45.23,45.17,45.21,20800.0,30.2749,30.2749,30.2348,30.2615,20800.0
2007-07-13 14:00:00,45.21,45.32,45.18,45.32,16200.0,30.2615,30.3352,30.2415,30.3352,16200.0
2007-07-13 14:10:00,45.33,45.47,45.32,45.45,41000.0,30.3419,30.4356,30.3352,30.4222,41000.0
2007-07-13 14:20:00,45.45,45.6,45.44,45.6,78800.0,30.4222,30.5226,30.4155,30.5226,78800.0
2007-07-13 14:30:00,45.59,45.81,45.56,45.75,45400.0,30.5159,30.6631,30.4958,30.623,45400.0
2007-07-13 14:40:00,45.75,45.82,45.59,45.6,50000.0,30.623,30.6698,30.5159,30.5226,50000.0
2007-07-13 14:50:00,45.61,45.8,45.59,45.69,33500.0,30.5293,30.6565,30.5159,30.5828,33500.0
2007-07-13 15:00:00,45.69,45.71,45.6,45.69,24500.0,30.5828,30.5962,30.5226,30.5828,24500.0
2007-07-13 15:10:00,45.68,45.68,45.54,45.6,31600.0,30.5761,30.5761,30.4824,30.5226,31600.0
2007-07-13 15:20:00,45.6,45.64,45.56,45.62,29000.0,30.5226,30.5494,30.4958,30.536,29000.0
2007-07-13 15:30:00,45.62,45.62,45.58,45.6,27900.0,30.536,30.536,30.5092,30.5226,27900.0
2007-07-13 15:40:00,45.6,45.68,45.6,45.68,44600.0,30.5226,30.5761,30.5226,30.5761,44600.0
2007-07-13 15:50:00,45.69,45.71,45.64,45.64,86200.0,30.5828,30.5962,30.5494,30.5494,86200.0
2007-07-16 09:30:00,45.5,45.53,45.26,45.28,55600.0,30.4556,30.4757,30.295,30.3084,55600.0
2007-07-16 09:40:00,45.29,45.5,45.24,45.4,63000.0,30.3151,30.4556,30.2816,30.3887,63000.0
2007-07-16 09:50:00,45.4,45.61,45.35,45.58,42500.0,30.3887,30.5293,30.3552,30.5092,42500.0
2007-07-16 10:00:00,45.58,45.6,45.46,45.57,50100.0,30.5092,30.5226,30.4289,30.5025,50100.0
2007-07-16 10:10:00,45.55,45.64,45.48,45.58,81000.0,30.4891,30.5494,30.4423,30.5092,81000.0
2007-07-16 10:20:00,45.59,45.6,45.52,45.57,70800.0,30.5159,30.5226,30.469,30.5025,70800.0
2007-07-16 10:30:00,45.56,45.61,45.47,45.51,60000.0,30.4958,30.5293,30.4356,30.4623,60000.0
2007-07-16 10:40:00,45.51,45.56,45.5,45.55,54800.0,30.4623,30.4958,30.4556,30.4891,54800.0
2007-07-16 10:50:00,45.55,45.63,45.52,45.54,137700.0,30.4891,30.5427,30.469,30.4824,137700.0
2007-07-16 11:00:00,45.54,45.54,45.44,45.48,35800.0,30.4824,30.4824,30.4155,30.4423,35800.0
2007-07-16 11:10:00,45.48,45.53,45.46,45.49,33200.0,30.4423,30.4757,30.4289,30.449,33200.0
2007-07-16 11:20:00,45.49,45.51,45.41,45.49,40700.0,30.449,30.4623,30.3954,30.449,40700.0
2007-07-16 11:30:00,45.48,45.5,45.47,45.48,15800.0,30.4423,30.4556,30.4356,30.4423,15800.0
2007-07-16 11:40:00,45.49,45.51,45.46,45.5,11600.0,30.449,30.4623,30.4289,30.4556,11600.0
2007-07-16 11:50:00,45.5,45.51,45.45,45.47,17800.0,30.4556,30.4623,30.4222,30.4356,17800.0
2007-07-16 12:00:00,45.46,45.54,45.45,45.5,17700.0,30.4289,30.4824,30.4222,30.4556,17700.0
2007-07-16 12:10:00,45.5,45.52,45.46,45.48,13600.0,30.4556,30.469,30.4289,30.4423,13600.0
2007-07-16 12:20:00,45.48,45.61,45.48,45.6,22300.0,30.4423,30.5293,30.4423,30.5226,22300.0
2007-07-16 12:30:00,45.59,45.6,45.48,45.52,14500.0,30.5159,30.5226,30.4423,30.469,14500.0
2007-07-16 12:40:00,45.52,45.52,45.48,45.51,6600.0,30.469,30.469,30.4423,30.4623,6600.0
2007-07-16 12:50:00,45.51,45.57,45.5,45.55,18500.0,30.4623,30.5025,30.4556,30.4891,18500.0
2007-07-16 13:00:00,45.55,45.57,45.51,45.52,14200.0,30.4891,30.5025,30.4623,30.469,14200.0
2007-07-16 13:10:00,45.52,45.53,45.46,45.46,14200.0,30.469,30.4757,30.4289,30.4289,14200.0
2007-07-16 13:20:00,45.49,45.49,45.37,45.41,32500.0,30.449,30.449,30.3686,30.3954,32500.0
2007-07-16 13:30:00,45.4,45.41,45.32,45.39,39300.0,30.3887,30.3954,30.3352,30.382,39300.0
2007-07-16 13:40:00,45.38,45.45,45.38,45.44,8700.0,30.3753,30.4222,30.3753,30.4155,8700.0
2007-07-16 13:50:00,45.44,45.45,45.33,45.37,48300.0,30.4155,30.4222,30.3419,30.3686,48300.0
2007-07-16 14:00:00,45.39,45.41,45.35,45.39,24100.0,30.382,30.3954,30.3552,30.382,24100.0
2007-07-16 14:10:00,45.39,45.39,45.3,45.3,27900.0,30.382,30.382,30.3218,30.3218,27900.0
2007-07-16 14:20:00,45.31,45.48,45.31,45.41,42900.0,30.3285,30.4423,30.3285,30.3954,42900.0
2007-07-16 14:30:00,45.39,45.47,45.37,45.43,35300.0,30.382,30.4356,30.3686,30.4088,35300.0
2007-07-16 14:40:00,45.42,45.51,45.39,45.45,36300.0,30.4021,30.4623,30.382,30.4222,36300.0
2007-07-16 14:50:00,45.46,45.47,45.38,45.44,19300.0,30.4289,30.4356,30.3753,30.4155,19300.0
2007-07-16 15:00:00,45.44,45.44,45.24,45.28,26300.0,30.4155,30.4155,30.2816,30.3084,26300.0
2007-07-16 15:10:00,45.28,45.32,45.28,45.28,17800.0,30.3084,30.3352,30.3084,30.3084,17800.0
2007-07-16 15:20:00,45.29,45.3,45.24,45.26,13000.0,30.3151,30.3218,30.2816,30.295,13000.0
2007-07-16 15:30:00,45.26,45.26,45.09,45.1,432100.0,30.295,30.295,30.1812,30.1879,432100.0
2007-07-16 15:40:00,45.11,45.11,45.04,45.06,35400.0,30.1946,30.1946,30.1477,30.1611,35400.0
2007-07-16 15:50:00,45.06,45.12,45.02,45.02,104100.0,30.1611,30.2013,30.1344,30.1344,104100.0
2007-07-17 09:30:00,45.1,45.17,44.94,45.06,38800.0,30.1879,30.2348,30.0808,30.1611,38800.0
2007-07-17 09:40:00,45.04,45.32,45.04,45.16,35900.0,30.1477,30.3352,30.1477,30.2281,35900.0
2007-07-17 09:50:00,45.16,45.22,45.06,45.13,21700.0,30.2281,30.2682,30.1611,30.208,21700.0
2007-07-17 10:00:00,45.12,45.18,45.03,45.03,40300.0,30.2013,30.2415,30.141,30.141,40300.0
2007-07-17 10:10:00,45.03,45.05,44.8,44.81,38900.0,30.141,30.1544,29.9871,29.9938,38900.0
2007-07-17 10:20:00,44.8,44.92,44.79,44.91,25600.0,29.9871,30.0674,29.9804,30.0607,25600.0
2007-07-17 10:30:00,44.9,44.92,44.81,44.85,48500.0,30.054,30.0674,29.9938,30.0206,48500.0
2007-07-17 10:40:00,44.84,44.92,44.84,44.9,22000.0,30.0139,30.0674,30.0139,30.054,22000.0
2007-07-17 10:50:00,44.91,44.91,44.85,44.85,35100.0,30.0607,30.0607,30.0206,30.0206,35100.0
2007-07-17 11:00:00,44.85,44.88,44.82,44.85,63400.0,30.0206,30.0406,30.0005,30.0206,63400.0
2007-07-17 11:10:00,44.84,44.85,44.76,44.78,40600.0,30.0139,30.0206,29.9603,29.9737,40600.0
2007-07-17 11:20:00,44.78,44.8,44.72,44.76,42600.0,29.9737,29.9871,29.9335,29.9603,42600.0
2007-07-17 11:30:00,44.75,44.8,44.69,44.79,51200.0,29.9536,29.9871,29.9135,29.9804,51200.0
2007-07-17 11:40:00,44.79,44.8,44.7,44.7,26300.0,29.9804,29.9871,29.9202,29.9202,26300.0
2007-07-17 11:50:00,44.7,44.71,44.54,44.57,98300.0,29.9202,29.9269,29.8131,29.8331,98300.0
2007-07-17 12:00:00,44.57,44.64,44.55,44.63,53300.0,29.8331,29.88,29.8198,29.8733,53300.0
2007-07-17 12:10:00,44.63,44.64,44.52,44.54,130900.0,29.8733,29.88,29.7997,29.8131,130900.0
2007-07-17 12:20:00,44.53,44.57,44.52,44.54,28400.0,29.8064,29.8331,29.7997,29.8131,28400.0
2007-07-17 12:30:00,44.54,44.59,44.52,44.57,17500.0,29.8131,29.8465,29.7997,29.8331,17500.0
2007-07-17 12:40:00,44.57,44.61,44.56,44.59,21500.0,29.8331,29.8599,29.8265,29.8465,21500.0
2007-07-17 12:50:00,44.6,44.64,44.58,44.64,29300.0,29.8532,29.88,29.8398,29.88,29300.0
2007-07-17 13:00:00,44.63,44.67,44.59,44.62,28900.0,29.8733,29.9001,29.8465,29.8666,28900.0
2007-07-17 13:10:00,44.62,44.67,44.58,44.6,28100.0,29.8666,29.9001,29.8398,29.8532,28100.0
2007-07-17 13:20:00,44.61,44.65,44.58,44.59,32700.0,29.8599,29.8867,29.8398,29.8465,32700.0
2007-07-17 13:30:00,44.6,44.62,44.56,44.58,36000.0,29.8532,29.8666,29.8265,29.8398,36000.0
2007-07-17 13:40:00,44.58,44.61,44.52,44.6,39600.0,29.8398,29.8599,29.7997,29.8532,39600.0
2007-07-17 13:50:00,44.61,44.65,44.58,44.64,77300.0,29.8599,29.8867,29.8398,29.88,77300.0
2007-07-17 14:00:00,44.64,44.67,44.58,44.63,26600.0,29.88,29.9001,29.8398,29.8733,26600.0
2007-07-17 14:10:00,44.61,44.64,44.6,44.62,32300.0,29.8599,29.88,29.8532,29.8666,32300.0
2007-07-17 14:20:00,44.6,44.61,44.57,44.6,23800.0,29.8532,29.8599,29.8331,29.8532,23800.0
2007-07-17 14:30:00,44.6,44.72,44.59,44.69,48600.0,29.8532,29.9335,29.8465,29.9135,48600.0
2007-07-17 14:40:00,44.7,44.75,44.66,44.68,45000.0,29.9202,29.9536,29.8934,29.9068,45000.0
2007-07-17 14:50:00,44.68,44.68,44.63,44.68,31700.0,29.9068,29.9068,29.8733,29.9068,31700.0
2007-07-17 15:00:00,44.68,44.77,44.64,44.75,89700.0,29.9068,29.967,29.88,29.9536,89700.0
2007-07-17 15:10:00,44.75,44.79,44.73,44.79,48400.0,29.9536,29.9804,29.9402,29.9804,48400.0
2007-07-17 15:20:00,44.78,44.81,44.75,44.81,97100.0,29.9737,29.9938,29.9536,29.9938,97100.0
2007-07-17 15:30:00,44.81,44.84,44.8,44.82,82600.0,29.9938,30.0139,29.9871,30.0005,82600.0
2007-07-17 15:40:00,44.81,44.82,44.77,44.82,83700.0,29.9938,30.0005,29.967,30.0005,83700.0
2007-07-17 15:50:00,44.82,44.96,44.82,44.82,309000.0,30.0005,30.0942,30.0005,30.0005,309000.0
2007-07-18 09:30:00,44.92,44.92,44.65,44.69,87900.0,30.0674,30.0674,29.8867,29.9135,87900.0
2007-07-18 09:40:00,44.68,45.08,44.68,45.06,86400.0,29.9068,30.1745,29.9068,30.1611,86400.0
2007-07-18 09:50:00,45.05,45.2,45.04,45.1,67700.0,30.1544,30.2548,30.1477,30.1879,67700.0
2007-07-18 10:00:00,45.12,45.32,45.06,45.17,80800.0,30.2013,30.3352,30.1611,30.2348,80800.0
2007-07-18 10:10:00,45.16,45.42,45.13,45.41,75900.0,30.2281,30.4021,30.208,30.3954,75900.0
2007-07-18 10:20:00,45.4,45.44,45.31,45.34,57500.0,30.3887,30.4155,30.3285,30.3485,57500.0
2007-07-18 10:30:00,45.34,45.39,45.22,45.33,72200.0,30.3485,30.382,30.2682,30.3419,72200.0
2007-07-18 10:40:00,45.32,45.37,45.25,45.28,75500.0,30.3352,30.3686,30.2883,30.3084,75500.0
2007-07-18 10:50:00,45.29,45.36,45.26,45.35,83400.0,30.3151,30.3619,30.295,30.3552,83400.0
2007-07-18 11:00:00,45.33,45.36,45.27,45.33,49500.0,30.3419,30.3619,30.3017,30.3419,49500.0
2007-07-18 11:10:00,45.34,45.38,45.25,45.26,52400.0,30.3485,30.3753,30.2883,30.295,52400.0
2007-07-18 11:20:00,45.26,45.28,45.16,45.19,46000.0,30.295,30.3084,30.2281,30.2481,46000.0
2007-07-18 11:30:00,45.19,45.33,45.14,45.3,82400.0,30.2481,30.3419,30.2147,30.3218,82400.0
2007-07-18 11:40:00,45.28,45.37,45.25,45.28,32600.0,30.3084,30.3686,30.2883,30.3084,32600.0
2007-07-18 11:50:00,45.28,45.28,45.21,45.28,52200.0,30.3084,30.3084,30.2615,30.3084,52200.0
2007-07-18 12:00:00,45.28,45.37,45.21,45.32,45100.0,30.3084,30.3686,30.2615,30.3352,45100.0
2007-07-18 12:10:00,45.31,45.48,45.3,45.38,99400.0,30.3285,30.4423,30.3218,30.3753,99400.0
2007-07-18 12:20:00,45.39,45.51,45.35,45.47,96600.0,30.382,30.4623,30.3552,30.4356,96600.0
2007-07-18 12:30:00,45.45,45.59,45.37,45.57,87500.0,30.4222,30.5159,30.3686,30.5025,87500.0
2007-07-18 12:40:00,45.57,45.63,45.44,45.49,83300.0,30.5025,30.5427,30.4155,30.449,83300.0
2007-07-18 12:50:00,45.49,45.51,45.38,45.43,48600.0,30.449,30.4623,30.3753,30.4088,48600.0
2007-07-18 13:00:00,45.44,45.47,45.34,45.39,63600.0,30.4155,30.4356,30.3485,30.382,63600.0
2007-07-18 13:10:00,45.41,45.48,45.36,45.39,38800.0,30.3954,30.4423,30.3619,30.382,38800.0
2007-07-18 13:20:00,45.39,45.44,45.34,45.4,57600.0,30.382,30.4155,30.3485,30.3887,57600.0
2007-07-18 13:30:00,45.38,45.42,45.33,45.39,30200.0,30.3753,30.4021,30.3419,30.382,30200.0
2007-07-18 13:40:00,45.38,45.43,45.31,45.31,57400.0,30.3753,30.4088,30.3285,30.3285,57400.0
2007-07-18 13:50:00,45.32,45.35,45.13,45.17,88200.0,30.3352,30.3552,30.208,30.2348,88200.0
2007-07-18 14:00:00,45.18,45.21,45.15,45.16,46700.0,30.2415,30.2615,30.2214,30.2281,46700.0
2007-07-18 14:10:00,45.16,45.21,45.01,45.06,72400.0,30.2281,30.2615,30.1277,30.1611,72400.0
2007-07-18 14:20:00,45.06,45.06,44.91,44.93,74100.0,30.1611,30.1611,30.0607,30.0741,74100.0
2007-07-18 14:30:00,44.93,45.0,44.86,44.89,89100.0,30.0741,30.121,30.0273,30.0473,89100.0
2007-07-18 14:40:00,44.88,44.89,44.78,44.83,86400.0,30.0406,30.0473,29.9737,30.0072,86400.0
2007-07-18 14:50:00,44.83,44.96,44.81,44.94,39700.0,30.0072,30.0942,29.9938,30.0808,39700.0
2007-07-18 15:00:00,44.94,45.0,44.9,44.98,75300.0,30.0808,30.121,30.054,30.1076,75300.0
2007-07-18 15:10:00,45.0,45.01,44.93,44.99,61000.0,30.121,30.1277,30.0741,30.1143,61000.0
2007-07-18 15:20:00,45.0,45.02,44.96,44.97,89900.0,30.121,30.1344,30.0942,30.1009,89900.0
2007-07-18 15:30:00,44.97,45.08,44.95,45.02,191600.0,30.1009,30.1745,30.0875,30.1344,191600.0
2007-07-18 15:40:00,45.01,45.25,44.97,45.2,139400.0,30.1277,30.2883,30.1009,30.2548,139400.0
2007-07-18 15:50:00,45.19,45.43,45.17,45.38,228000.0,30.2481,30.4088,30.2348,30.3753,228000.0
2007-07-19 09:30:00,45.62,45.94,45.62,45.92,112400.0,30.536,30.7502,30.536,30.7368,112400.0
2007-07-19 09:40:00,45.92,46.1,45.92,45.99,105800.0,30.7368,30.8573,30.7368,30.7836,105800.0
2007-07-19 09:50:00,45.98,46.03,45.96,46.01,46900.0,30.7769,30.8104,30.7635,30.797,46900.0
2007-07-19 10:00:00,46.02,46.1,45.89,46.09,100500.0,30.8037,30.8573,30.7167,30.8506,100500.0
2007-07-19 10:10:00,46.1,46.16,45.94,46.16,51700.0,30.8573,30.8974,30.7502,30.8974,51700.0
2007-07-19 10:20:00,46.15,46.17,46.06,46.1,76400.0,30.8907,30.9041,30.8305,30.8573,76400.0
2007-07-19 10:30:00,46.12,46.4,46.07,46.38,82100.0,30.8706,31.0581,30.8372,31.0447,82100.0
2007-07-19 10:40:00,46.38,46.55,46.38,46.48,108000.0,31.0447,31.1585,31.0447,31.1116,108000.0
2007-07-19 10:50:00,46.47,46.56,46.39,46.42,62600.0,31.1049,31.1652,31.0514,31.0715,62600.0
2007-07-19 11:00:00,46.42,46.56,46.41,46.41,53600.0,31.0715,31.1652,31.0648,31.0648,53600.0
2007-07-19 11:10:00,46.41,46.49,46.37,46.46,28200.0,31.0648,31.1183,31.038,31.0982,28200.0
2007-07-19 11:20:00,46.47,46.5,46.31,46.31,26600.0,31.1049,31.125,30.9978,30.9978,26600.0
2007-07-19 11:30:00,46.31,46.32,46.26,46.26,26400.0,30.9978,31.0045,30.9644,30.9644,26400.0
2007-07-19 11:40:00,46.25,46.26,45.98,46.04,48800.0,30.9577,30.9644,30.7769,30.8171,48800.0
2007-07-19 11:50:00,46.04,46.14,46.03,46.1,20700.0,30.8171,30.884,30.8104,30.8573,20700.0
2007-07-19 12:00:00,46.1,46.24,46.04,46.22,78700.0,30.8573,30.951,30.8171,30.9376,78700.0
2007-07-19 12:10:00,46.22,46.26,46.2,46.23,29400.0,30.9376,30.9644,30.9242,30.9443,29400.0
2007-07-19 12:20:00,46.21,46.24,46.14,46.23,23800.0,30.9309,30.951,30.884,30.9443,23800.0
2007-07-19 12:30:00,46.23,46.25,46.17,46.18,16400.0,30.9443,30.9577,30.9041,30.9108,16400.0
2007-07-19 12:40:00,46.17,46.2,46.1,46.12,17300.0,30.9041,30.9242,30.8573,30.8706,17300.0
2007-07-19 12:50:00,46.13,46.2,46.1,46.11,34100.0,30.8773,30.9242,30.8573,30.864,34100.0
2007-07-19 13:00:00,46.11,46.12,46.08,46.1,30400.0,30.864,30.8706,30.8439,30.8573,30400.0
2007-07-19 13:10:00,46.1,46.14,46.07,46.12,82200.0,30.8573,30.884,30.8372,30.8706,82200.0
2007-07-19 13:20:00,46.12,46.15,46.07,46.1,32900.0,30.8706,30.8907,30.8372,30.8573,32900.0
2007-07-19 13:30:00,46.11,46.17,46.08,46.14,33200.0,30.864,30.9041,30.8439,30.884,33200.0
2007-07-19 13:40:00,46.13,46.15,46.09,46.12,26100.0,30.8773,30.8907,30.8506,30.8706,26100.0
2007-07-19 13:50:00,46.12,46.16,46.09,46.1,29500.0,30.8706,30.8974,30.8506,30.8573,29500.0
2007-07-19 14:00:00,46.11,46.22,46.05,46.18,99500.0,30.864,30.9376,30.8238,30.9108,99500.0
2007-07-19 14:10:00,46.18,46.25,46.1,46.19,76500.0,30.9108,30.9577,30.8573,30.9175,76500.0
2007-07-19 14:20:00,46.2,46.21,46.12,46.15,34600.0,30.9242,30.9309,30.8706,30.8907,34600.0
2007-07-19 14:30:00,46.15,46.26,46.15,46.19,43200.0,30.8907,30.9644,30.8907,30.9175,43200.0
2007-07-19 14:40:00,46.19,46.33,46.19,46.29,107700.0,30.9175,31.0112,30.9175,30.9844,107700.0
2007-07-19 14:50:00,46.29,46.44,46.28,46.4,94100.0,30.9844,31.0848,30.9777,31.0581,94100.0
2007-07-19 15:00:00,46.41,46.58,46.4,46.56,66300.0,31.0648,31.1785,31.0581,31.1652,66300.0
2007-07-19 15:10:00,46.57,46.6,46.49,46.49,66500.0,31.1719,31.1919,31.1183,31.1183,66500.0
2007-07-19 15:20:00,46.49,46.63,46.42,46.55,120500.0,31.1183,31.212,31.0715,31.1585,120500.0
2007-07-19 15:30:00,46.55,46.58,46.52,46.53,100700.0,31.1585,31.1785,31.1384,31.1451,100700.0
2007-07-19 15:40:00,46.53,46.58,46.51,46.52,119400.0,31.1451,31.1785,31.1317,31.1384,119400.0
2007-07-19 15:50:00,46.54,46.72,46.53,46.63,229800.0,31.1518,31.2723,31.1451,31.212,229800.0
2007-07-20 09:30:00,45.89,46.5,45.78,46.31,447700.0,30.7167,31.125,30.6431,30.9978,447700.0
2007-07-20 09:40:00,46.32,46.37,46.29,46.3,111100.0,31.0045,31.038,30.9844,30.9911,111100.0
2007-07-20 09:50:00,46.3,46.42,46.25,46.4,184600.0,30.9911,31.0715,30.9577,31.0581,184600.0
2007-07-20 10:00:00,46.41,46.41,46.28,46.31,90300.0,31.0648,31.0648,30.9777,30.9978,90300.0
2007-07-20 10:10:00,46.31,46.38,46.26,46.33,59200.0,30.9978,31.0447,30.9644,31.0112,59200.0
2007-07-20 10:20:00,46.33,46.41,46.28,46.36,58100.0,31.0112,31.0648,30.9777,31.0313,58100.0
2007-07-20 10:30:00,46.37,46.5,46.32,46.47,63800.0,31.038,31.125,31.0045,31.1049,63800.0
2007-07-20 10:40:00,46.48,46.5,46.29,46.38,57300.0,31.1116,31.125,30.9844,31.0447,57300.0
2007-07-20 10:50:00,46.38,46.62,46.38,46.59,43600.0,31.0447,31.2053,31.0447,31.1852,43600.0
2007-07-20 11:00:00,46.59,46.7,46.57,46.61,71900.0,31.1852,31.2589,31.1719,31.1986,71900.0
2007-07-20 11:10:00,46.62,46.74,46.62,46.62,55200.0,31.2053,31.2856,31.2053,31.2053,55200.0
2007-07-20 11:20:00,46.61,46.62,46.4,46.47,50500.0,31.1986,31.2053,31.0581,31.1049,50500.0
2007-07-20 11:30:00,46.47,46.54,46.36,46.4,41900.0,31.1049,31.1518,31.0313,31.0581,41900.0
2007-07-20 11:40:00,46.41,46.47,46.34,46.39,39900.0,31.0648,31.1049,31.0179,31.0514,39900.0
2007-07-20 11:50:00,46.4,46.44,46.33,46.41,59700.0,31.0581,31.0848,31.0112,31.0648,59700.0
2007-07-20 12:00:00,46.4,46.46,46.33,46.4,85500.0,31.0581,31.0982,31.0112,31.0581,85500.0
2007-07-20 12:10:00,46.41,46.41,46.34,46.34,69000.0,31.0648,31.0648,31.0179,31.0179,69000.0
2007-07-20 12:20:00,46.35,46.37,46.3,46.36,30300.0,31.0246,31.038,30.9911,31.0313,30300.0
2007-07-20 12:30:00,46.37,46.39,46.17,46.24,49700.0,31.038,31.0514,30.9041,30.951,49700.0
2007-07-20 12:40:00,46.24,46.43,46.24,46.37,49200.0,30.951,31.0781,30.951,31.038,49200.0
2007-07-20 12:50:00,46.37,46.38,46.22,46.34,100800.0,31.038,31.0447,30.9376,31.0179,100800.0
2007-07-20 13:00:00,46.37,46.44,46.34,46.4,61100.0,31.038,31.0848,31.0179,31.0581,61100.0
2007-07-20 13:10:00,46.4,46.42,46.33,46.4,74300.0,31.0581,31.0715,31.0112,31.0581,74300.0
2007-07-20 13:20:00,46.4,46.45,46.23,46.27,67000.0,31.0581,31.0915,30.9443,30.971,67000.0
2007-07-20 13:30:00,46.26,46.33,46.25,46.3,37900.0,30.9644,31.0112,30.9577,30.9911,37900.0
2007-07-20 13:40:00,46.3,46.37,46.17,46.37,55100.0,30.9911,31.038,30.9041,31.038,55100.0
2007-07-20 13:50:00,46.37,46.4,46.29,46.36,54300.0,31.038,31.0581,30.9844,31.0313,54300.0
2007-07-20 14:00:00,46.36,46.45,46.33,46.41,101400.0,31.0313,31.0915,31.0112,31.0648,101400.0
2007-07-20 14:10:00,46.41,46.44,46.28,46.39,75800.0,31.0648,31.0848,30.9777,31.0514,75800.0
2007-07-20 14:20:00,46.39,46.45,46.33,46.33,53300.0,31.0514,31.0915,31.0112,31.0112,53300.0
2007-07-20 14:30:00,46.34,46.38,46.24,46.28,46600.0,31.0179,31.0447,30.951,30.9777,46600.0
2007-07-20 14:40:00,46.28,46.35,46.27,46.31,40300.0,30.9777,31.0246,30.971,30.9978,40300.0
2007-07-20 14:50:00,46.31,46.4,46.24,46.3,95400.0,30.9978,31.0581,30.951,30.9911,95400.0
2007-07-20 15:00:00,46.26,46.37,46.23,46.29,52300.0,30.9644,31.038,30.9443,30.9844,52300.0
2007-07-20 15:10:00,46.27,46.28,46.15,46.17,42000.0,30.971,30.9777,30.8907,30.9041,42000.0
2007-07-20 15:20:00,46.16,46.22,46.1,46.14,50200.0,30.8974,30.9376,30.8573,30.884,50200.0
2007-07-20 15:30:00,46.13,46.15,45.98,45.99,102100.0,30.8773,30.8907,30.7769,30.7836,102100.0
2007-07-20 15:40:00,45.99,46.06,45.97,45.97,85500.0,30.7836,30.8305,30.7702,30.7702,85500.0
2007-07-20 15:50:00,45.98,45.98,45.82,45.86,115400.0,30.7769,30.7769,30.6698,30.6966,115400.0
2007-07-23 09:30:00,45.08,46.38,45.06,46.3,86600.0,30.1745,31.0447,30.1611,30.9911,86600.0
2007-07-23 09:40:00,46.25,46.7,46.23,46.66,82900.0,30.9577,31.2589,30.9443,31.2321,82900.0
2007-07-23 09:50:00,46.66,46.74,46.5,46.7,63800.0,31.2321,31.2856,31.125,31.2589,63800.0
2007-07-23 10:00:00,46.7,46.72,46.6,46.67,86000.0,31.2589,31.2723,31.1919,31.2388,86000.0
2007-07-23 10:10:00,46.68,46.7,46.56,46.56,62400.0,31.2455,31.2589,31.1652,31.1652,62400.0
2007-07-23 10:20:00,46.57,46.69,46.53,46.57,65000.0,31.1719,31.2522,31.1451,31.1719,65000.0
2007-07-23 10:30:00,46.57,46.61,46.54,46.59,64300.0,31.1719,31.1986,31.1518,31.1852,64300.0
2007-07-23 10:40:00,46.59,46.61,46.55,46.56,29400.0,31.1852,31.1986,31.1585,31.1652,29400.0
2007-07-23 10:50:00,46.55,46.73,46.55,46.73,49600.0,31.1585,31.279,31.1585,31.279,49600.0
2007-07-23 11:00:00,46.73,46.77,46.69,46.72,24100.0,31.279,31.3057,31.2522,31.2723,24100.0
2007-07-23 11:10:00,46.73,46.77,46.68,46.73,22700.0,31.279,31.3057,31.2455,31.279,22700.0
2007-07-23 11:20:00,46.73,46.77,46.6,46.7,28400.0,31.279,31.3057,31.1919,31.2589,28400.0
2007-07-23 11:30:00,46.69,46.74,46.54,46.55,36900.0,31.2522,31.2856,31.1518,31.1585,36900.0
2007-07-23 11:40:00,46.54,46.62,46.51,46.54,50300.0,31.1518,31.2053,31.1317,31.1518,50300.0
2007-07-23 11:50:00,46.53,46.63,46.52,46.58,40600.0,31.1451,31.212,31.1384,31.1785,40600.0
2007-07-23 12:00:00,46.57,46.64,46.54,46.54,33500.0,31.1719,31.2187,31.1518,31.1518,33500.0
2007-07-23 12:10:00,46.54,46.66,46.52,46.62,56700.0,31.1518,31.2321,31.1384,31.2053,56700.0
2007-07-23 12:20:00,46.61,46.61,46.48,46.49,33300.0,31.1986,31.1986,31.1116,31.1183,33300.0
2007-07-23 12:30:00,46.49,46.52,46.47,46.52,21500.0,31.1183,31.1384,31.1049,31.1384,21500.0
2007-07-23 12:40:00,46.52,46.52,46.48,46.51,9200.0,31.1384,31.1384,31.1116,31.1317,9200.0
2007-07-23 12:50:00,46.51,46.54,46.37,46.39,16200.0,31.1317,31.1518,31.038,31.0514,16200.0
2007-07-23 13:00:00,46.38,46.44,46.33,46.36,25300.0,31.0447,31.0848,31.0112,31.0313,25300.0
2007-07-23 13:10:00,46.33,46.41,46.33,46.41,14900.0,31.0112,31.0648,31.0112,31.0648,14900.0
2007-07-23 13:20:00,46.4,46.4,46.25,46.28,12900.0,31.0581,31.0581,30.9577,30.9777,12900.0
2007-07-23 13:30:00,46.29,46.37,46.27,46.35,9100.0,30.9844,31.038,30.971,31.0246,9100.0
2007-07-23 13:40:00,46.35,46.35,46.28,46.29,9200.0,31.0246,31.0246,30.9777,30.9844,9200.0
2007-07-23 13:50:00,46.29,46.32,46.25,46.3,13100.0,30.9844,31.0045,30.9577,30.9911,13100.0
2007-07-23 14:00:00,46.3,46.33,46.15,46.2,87900.0,30.9911,31.0112,30.8907,30.9242,87900.0
2007-07-23 14:10:00,46.21,46.36,46.14,46.34,72900.0,30.9309,31.0313,30.884,31.0179,72900.0
2007-07-23 14:20:00,46.35,46.49,46.28,46.38,98200.0,31.0246,31.1183,30.9777,31.0447,98200.0
2007-07-23 14:30:00,46.41,46.47,46.38,46.43,32600.0,31.0648,31.1049,31.0447,31.0781,32600.0
2007-07-23 14:40:00,46.45,46.54,46.4,46.49,38400.0,31.0915,31.1518,31.0581,31.1183,38400.0
2007-07-23 14:50:00,46.47,46.5,46.43,46.44,30700.0,31.1049,31.125,31.0781,31.0848,30700.0
2007-07-23 15:00:00,46.46,46.52,46.42,46.52,41200.0,31.0982,31.1384,31.0715,31.1384,41200.0
2007-07-23 15:10:00,46.5,46.52,46.42,46.5,32700.0,31.125,31.1384,31.0715,31.125,32700.0
2007-07-23 15:20:00,46.5,46.55,46.48,46.53,38800.0,31.125,31.1585,31.1116,31.1451,38800.0
2007-07-23 15:30:00,46.54,46.54,46.33,46.38,46100.0,31.1518,31.1518,31.0112,31.0447,46100.0
2007-07-23 15:40:00,46.37,46.45,46.31,46.37,49900.0,31.038,31.0915,30.9978,31.038,49900.0
2007-07-23 15:50:00,46.36,46.45,46.36,46.4,79700.0,31.0313,31.0915,31.0313,31.0581,79700.0
2007-07-24 09:30:00,46.15,46.55,46.1,46.41,47200.0,30.8907,31.1585,30.8573,31.0648,47200.0
2007-07-24 09:40:00,46.4,46.5,46.29,46.38,31000.0,31.0581,31.125,30.9844,31.0447,31000.0
2007-07-24 09:50:00,46.4,46.52,46.31,46.41,36800.0,31.0581,31.1384,30.9978,31.0648,36800.0
2007-07-24 10:00:00,46.41,46.45,46.22,46.27,40600.0,31.0648,31.0915,30.9376,30.971,40600.0
2007-07-24 10:10:00,46.27,46.33,46.2,46.26,46700.0,30.971,31.0112,30.9242,30.9644,46700.0
2007-07-24 10:20:00,46.24,46.27,46.1,46.15,52800.0,30.951,30.971,30.8573,30.8907,52800.0
2007-07-24 10:30:00,46.15,46.17,46.0,46.07,33500.0,30.8907,30.9041,30.7903,30.8372,33500.0
2007-07-24 10:40:00,46.06,46.17,46.01,46.03,39500.0,30.8305,30.9041,30.797,30.8104,39500.0
2007-07-24 10:50:00,46.06,46.23,46.05,46.14,75100.0,30.8305,30.9443,30.8238,30.884,75100.0
2007-07-24 11:00:00,46.13,46.19,46.1,46.14,32600.0,30.8773,30.9175,30.8573,30.884,32600.0
2007-07-24 11:10:00,46.15,46.18,46.08,46.13,33700.0,30.8907,30.9108,30.8439,30.8773,33700.0
2007-07-24 11:20:00,46.1,46.2,46.0,46.15,57600.0,30.8573,30.9242,30.7903,30.8907,57600.0
2007-07-24 11:30:00,46.15,46.15,45.98,46.01,35100.0,30.8907,30.8907,30.7769,30.797,35100.0
2007-07-24 11:40:00,46.0,46.06,45.88,45.9,33000.0,30.7903,30.8305,30.71,30.7234,33000.0
2007-07-24 11:50:00,45.9,45.9,45.81,45.88,29600.0,30.7234,30.7234,30.6631,30.71,29600.0
2007-07-24 12:00:00,45.88,45.88,45.71,45.72,24000.0,30.71,30.71,30.5962,30.6029,24000.0
2007-07-24 12:10:00,45.72,45.82,45.68,45.81,28400.0,30.6029,30.6698,30.5761,30.6631,28400.0
2007-07-24 12:20:00,45.82,45.95,45.82,45.91,32400.0,30.6698,30.7569,30.6698,30.7301,32400.0
2007-07-24 12:30:00,45.91,46.06,45.9,46.0,40600.0,30.7301,30.8305,30.7234,30.7903,40600.0
2007-07-24 12:40:00,45.98,45.99,45.85,45.85,15100.0,30.7769,30.7836,30.6899,30.6899,15100.0
2007-07-24 12:50:00,45.85,45.93,45.85,45.91,28300.0,30.6899,30.7435,30.6899,30.7301,28300.0
2007-07-24 13:00:00,45.89,45.94,45.78,45.82,41700.0,30.7167,30.7502,30.6431,30.6698,41700.0
2007-07-24 13:10:00,45.82,45.83,45.72,45.75,34500.0,30.6698,30.6765,30.6029,30.623,34500.0
2007-07-24 13:20:00,45.74,45.79,45.66,45.67,36400.0,30.6163,30.6498,30.5627,30.5694,36400.0
2007-07-24 13:30:00,45.67,45.8,45.66,45.71,39800.0,30.5694,30.6565,30.5627,30.5962,39800.0
2007-07-24 13:40:00,45.7,45.78,45.68,45.71,39200.0,30.5895,30.6431,30.5761,30.5962,39200.0
2007-07-24 13:50:00,45.68,45.68,45.59,45.66,32300.0,30.5761,30.5761,30.5159,30.5627,32300.0
2007-07-24 14:00:00,45.66,45.66,45.51,45.52,39600.0,30.5627,30.5627,30.4623,30.469,39600.0
2007-07-24 14:10:00,45.54,45.55,45.38,45.41,56900.0,30.4824,30.4891,30.3753,30.3954,56900.0
2007-07-24 14:20:00,45.41,45.48,45.39,45.45,30100.0,30.3954,30.4423,30.382,30.4222,30100.0
2007-07-24 14:30:00,45.46,45.47,45.23,45.23,46600.0,30.4289,30.4356,30.2749,30.2749,46600.0
2007-07-24 14:40:00,45.22,45.29,45.13,45.2,93500.0,30.2682,30.3151,30.208,30.2548,93500.0
2007-07-24 14:50:00,45.21,45.23,45.1,45.1,44700.0,30.2615,30.2749,30.1879,30.1879,44700.0
2007-07-24 15:00:00,45.09,45.09,44.83,44.86,128600.0,30.1812,30.1812,30.0072,30.0273,128600.0
2007-07-24 15:10:00,44.87,44.92,44.78,44.9,91100.0,30.034,30.0674,29.9737,30.054,91100.0
2007-07-24 15:20:00,44.9,44.98,44.78,44.78,194000.0,30.054,30.1076,29.9737,29.9737,194000.0
2007-07-24 15:30:00,44.78,44.89,44.7,44.83,151200.0,29.9737,30.0473,29.9202,30.0072,151200.0
2007-07-24 15:40:00,44.83,44.83,44.66,44.69,132900.0,30.0072,30.0072,29.8934,29.9135,132900.0
2007-07-24 15:50:00,44.67,44.69,44.54,44.63,108300.0,29.9001,29.9135,29.8131,29.8733,108300.0
2007-07-25 09:30:00,43.78,45.25,43.78,45.23,83700.0,29.3044,30.2883,29.3044,30.2749,83700.0
2007-07-25 09:40:00,45.25,45.36,45.2,45.29,69600.0,30.2883,30.3619,30.2548,30.3151,69600.0
2007-07-25 09:50:00,45.29,45.44,45.25,45.32,88800.0,30.3151,30.4155,30.2883,30.3352,88800.0
2007-07-25 10:00:00,45.31,45.37,45.23,45.27,64600.0,30.3285,30.3686,30.2749,30.3017,64600.0
2007-07-25 10:10:00,45.25,45.26,45.05,45.14,112800.0,30.2883,30.295,30.1544,30.2147,112800.0
2007-07-25 10:20:00,45.09,45.1,44.82,44.82,74200.0,30.1812,30.1879,30.0005,30.0005,74200.0
2007-07-25 10:30:00,44.82,44.86,44.69,44.75,63300.0,30.0005,30.0273,29.9135,29.9536,63300.0
2007-07-25 10:40:00,44.77,44.85,44.53,44.56,79800.0,29.967,30.0206,29.8064,29.8265,79800.0
2007-07-25 10:50:00,44.56,44.9,44.55,44.9,85000.0,29.8265,30.054,29.8198,30.054,85000.0
2007-07-25 11:00:00,44.9,45.35,44.87,45.32,142100.0,30.054,30.3552,30.034,30.3352,142100.0
2007-07-25 11:10:00,45.32,45.43,45.13,45.18,129800.0,30.3352,30.4088,30.208,30.2415,129800.0
2007-07-25 11:20:00,45.16,45.39,45.12,45.27,109100.0,30.2281,30.382,30.2013,30.3017,109100.0
2007-07-25 11:30:00,45.26,45.31,45.13,45.16,85800.0,30.295,30.3285,30.208,30.2281,85800.0
2007-07-25 11:40:00,45.16,45.23,45.12,45.19,37000.0,30.2281,30.2749,30.2013,30.2481,37000.0
2007-07-25 11:50:00,45.18,45.29,45.09,45.1,41000.0,30.2415,30.3151,30.1812,30.1879,41000.0
2007-07-25 12:00:00,45.1,45.11,44.97,45.01,46500.0,30.1879,30.1946,30.1009,30.1277,46500.0
2007-07-25 12:10:00,44.99,45.16,44.96,45.09,115800.0,30.1143,30.2281,30.0942,30.1812,115800.0
2007-07-25 12:20:00,45.08,45.3,45.07,45.18,461700.0,30.1745,30.3218,30.1678,30.2415,461700.0
2007-07-25 12:30:00,45.19,45.19,45.03,45.05,68400.0,30.2481,30.2481,30.141,30.1544,68400.0
2007-07-25 12:40:00,45.05,45.07,44.93,44.93,87700.0,30.1544,30.1678,30.0741,30.0741,87700.0
2007-07-25 12:50:00,44.95,44.98,44.79,44.94,114300.0,30.0875,30.1076,29.9804,30.0808,114300.0
2007-07-25 13:00:00,44.95,45.08,44.85,44.86,54900.0,30.0875,30.1745,30.0206,30.0273,54900.0
2007-07-25 13:10:00,44.86,44.93,44.67,44.67,85100.0,30.0273,30.0741,29.9001,29.9001,85100.0
2007-07-25 13:20:00,44.66,44.72,44.56,44.59,75100.0,29.8934,29.9335,29.8265,29.8465,75100.0
2007-07-25 13:30:00,44.56,44.7,44.47,44.67,110400.0,29.8265,29.9202,29.7662,29.9001,110400.0
2007-07-25 13:40:00,44.65,44.74,44.61,44.67,97800.0,29.8867,29.9469,29.8599,29.9001,97800.0
2007-07-25 13:50:00,44.67,44.71,44.59,44.62,69900.0,29.9001,29.9269,29.8465,29.8666,69900.0
2007-07-25 14:00:00,44.62,44.73,44.44,44.53,114700.0,29.8666,29.9402,29.7461,29.8064,114700.0
2007-07-25 14:10:00,44.53,44.67,44.44,44.66,49300.0,29.8064,29.9001,29.7461,29.8934,49300.0
2007-07-25 14:20:00,44.65,44.99,44.61,44.98,54500.0,29.8867,30.1143,29.8599,30.1076,54500.0
2007-07-25 14:30:00,44.98,45.08,44.95,45.02,137600.0,30.1076,30.1745,30.0875,30.1344,137600.0
2007-07-25 14:40:00,45.01,45.04,44.95,45.0,74000.0,30.1277,30.1477,30.0875,30.121,74000.0
2007-07-25 14:50:00,45.01,45.08,44.88,44.98,71000.0,30.1277,30.1745,30.0406,30.1076,71000.0
2007-07-25 15:00:00,44.98,45.34,44.97,45.2,181300.0,30.1076,30.3485,30.1009,30.2548,181300.0
2007-07-25 15:10:00,45.2,45.54,45.19,45.49,189200.0,30.2548,30.4824,30.2481,30.449,189200.0
2007-07-25 15:20:00,45.47,45.53,45.29,45.29,148800.0,30.4356,30.4757,30.3151,30.3151,148800.0
2007-07-25 15:30:00,45.29,45.32,45.12,45.16,123300.0,30.3151,30.3352,30.2013,30.2281,123300.0
2007-07-25 15:40:00,45.15,45.28,45.15,45.26,174900.0,30.2214,30.3084,30.2214,30.295,174900.0
2007-07-25 15:50:00,45.26,45.46,45.26,45.36,148700.0,30.295,30.4289,30.295,30.3619,148700.0
2007-07-26 09:30:00,46.11,46.11,44.99,45.86,199000.0,30.864,30.864,30.1143,30.6966,199000.0
2007-07-26 09:40:00,45.82,46.55,45.77,45.9,304400.0,30.6698,31.1585,30.6364,30.7234,304400.0
2007-07-26 09:50:00,45.91,46.17,45.85,46.08,223700.0,30.7301,30.9041,30.6899,30.8439,223700.0
2007-07-26 10:00:00,46.06,46.09,45.63,46.05,141600.0,30.8305,30.8506,30.5427,30.8238,141600.0
2007-07-26 10:10:00,46.05,46.25,45.78,45.78,104900.0,30.8238,30.9577,30.6431,30.6431,104900.0
2007-07-26 10:20:00,45.76,45.87,45.48,45.55,36700.0,30.6297,30.7033,30.4423,30.4891,36700.0
2007-07-26 10:30:00,45.55,45.64,45.42,45.46,40500.0,30.4891,30.5494,30.4021,30.4289,40500.0
2007-07-26 10:40:00,45.44,45.49,45.36,45.4,37400.0,30.4155,30.449,30.3619,30.3887,37400.0
2007-07-26 10:50:00,45.39,45.54,45.39,45.42,26800.0,30.382,30.4824,30.382,30.4021,26800.0
2007-07-26 11:00:00,45.42,45.42,45.14,45.19,78700.0,30.4021,30.4021,30.2147,30.2481,78700.0
2007-07-26 11:10:00,45.19,45.25,44.92,44.98,71200.0,30.2481,30.2883,30.0674,30.1076,71200.0
2007-07-26 11:20:00,44.96,45.01,44.85,44.88,59700.0,30.0942,30.1277,30.0206,30.0406,59700.0
2007-07-26 11:30:00,44.87,45.11,44.83,45.05,126400.0,30.034,30.1946,30.0072,30.1544,126400.0
2007-07-26 11:40:00,45.0,45.31,45.0,45.21,108800.0,30.121,30.3285,30.121,30.2615,108800.0
2007-07-26 11:50:00,45.21,45.28,45.14,45.23,52600.0,30.2615,30.3084,30.2147,30.2749,52600.0
2007-07-26 12:00:00,45.23,45.38,45.2,45.35,65300.0,30.2749,30.3753,30.2548,30.3552,65300.0
2007-07-26 12:10:00,45.37,45.44,45.33,45.44,77700.0,30.3686,30.4155,30.3419,30.4155,77700.0
2007-07-26 12:20:00,45.43,45.48,45.37,45.4,76700.0,30.4088,30.4423,30.3686,30.3887,76700.0
2007-07-26 12:30:00,45.41,45.46,45.23,45.27,76700.0,30.3954,30.4289,30.2749,30.3017,76700.0
2007-07-26 12:40:00,45.28,45.35,45.09,45.22,105800.0,30.3084,30.3552,30.1812,30.2682,105800.0
2007-07-26 12:50:00,45.22,45.58,45.2,45.46,59800.0,30.2682,30.5092,30.2548,30.4289,59800.0
2007-07-26 13:00:00,45.45,45.55,45.3,45.32,52600.0,30.4222,30.4891,30.3218,30.3352,52600.0
2007-07-26 13:10:00,45.31,45.58,45.28,45.46,106900.0,30.3285,30.5092,30.3084,30.4289,106900.0
2007-07-26 13:20:00,45.46,45.48,45.25,45.35,115000.0,30.4289,30.4423,30.2883,30.3552,115000.0
2007-07-26 13:30:00,45.35,45.48,45.29,45.33,72100.0,30.3552,30.4423,30.3151,30.3419,72100.0
2007-07-26 13:40:00,45.34,45.56,45.3,45.33,89500.0,30.3485,30.4958,30.3218,30.3419,89500.0
2007-07-26 13:50:00,45.33,45.38,45.15,45.2,87300.0,30.3419,30.3753,30.2214,30.2548,87300.0
2007-07-26 14:00:00,45.17,45.35,45.1,45.18,74800.0,30.2348,30.3552,30.1879,30.2415,74800.0
2007-07-26 14:10:00,45.15,45.23,44.82,44.87,87400.0,30.2214,30.2749,30.0005,30.034,87400.0
2007-07-26 14:20:00,44.86,44.93,44.61,44.65,84000.0,30.0273,30.0741,29.8599,29.8867,84000.0
2007-07-26 14:30:00,44.66,44.89,44.66,44.79,87500.0,29.8934,30.0473,29.8934,29.9804,87500.0
2007-07-26 14:40:00,44.79,44.84,44.51,44.55,57300.0,29.9804,30.0139,29.793,29.8198,57300.0
2007-07-26 14:50:00,44.53,44.7,44.44,44.53,84700.0,29.8064,29.9202,29.7461,29.8064,84700.0
2007-07-26 15:00:00,44.58,44.75,44.55,44.65,64500.0,29.8398,29.9536,29.8198,29.8867,64500.0
2007-07-26 15:10:00,44.64,45.07,44.56,45.07,79300.0,29.88,30.1678,29.8265,30.1678,79300.0
2007-07-26 15:20:00,45.07,45.33,44.98,45.01,89000.0,30.1678,30.3419,30.1076,30.1277,89000.0
2007-07-26 15:30:00,45.02,45.04,44.9,44.98,78800.0,30.1344,30.1477,30.054,30.1076,78800.0
2007-07-26 15:40:00,44.99,45.05,44.88,45.03,139700.0,30.1143,30.1544,30.0406,30.141,139700.0
2007-07-26 15:50:00,45.03,45.17,45.01,45.15,247300.0,30.141,30.2348,30.1277,30.2214,247300.0
2007-07-27 09:30:00,44.95,45.0,44.69,44.85,73300.0,30.0875,30.121,29.9135,30.0206,73300.0
2007-07-27 09:40:00,44.81,45.0,44.71,44.91,87700.0,29.9938,30.121,29.9269,30.0607,87700.0
2007-07-27 09:50:00,44.88,45.03,44.84,44.94,86400.0,30.0406,30.141,30.0139,30.0808,86400.0
2007-07-27 10:00:00,44.95,45.0,44.76,44.83,83700.0,30.0875,30.121,29.9603,30.0072,83700.0
2007-07-27 10:10:00,44.78,45.04,44.76,45.02,61800.0,29.9737,30.1477,29.9603,30.1344,61800.0
2007-07-27 10:20:00,45.02,45.13,44.74,44.82,79200.0,30.1344,30.208,29.9469,30.0005,79200.0
2007-07-27 10:30:00,44.83,44.9,44.59,44.63,62600.0,30.0072,30.054,29.8465,29.8733,62600.0
2007-07-27 10:40:00,44.64,44.69,44.52,44.53,40600.0,29.88,29.9135,29.7997,29.8064,40600.0
2007-07-27 10:50:00,44.52,44.52,44.26,44.35,132100.0,29.7997,29.7997,29.6256,29.6859,132100.0
2007-07-27 11:00:00,44.35,44.64,44.23,44.63,108300.0,29.6859,29.88,29.6056,29.8733,108300.0
2007-07-27 11:10:00,44.61,44.73,44.49,44.61,73900.0,29.8599,29.9402,29.7796,29.8599,73900.0
2007-07-27 11:20:00,44.64,44.67,44.48,44.5,48200.0,29.88,29.9001,29.7729,29.7863,48200.0
2007-07-27 11:30:00,44.5,44.59,44.41,44.49,84200.0,29.7863,29.8465,29.726,29.7796,84200.0
2007-07-27 11:40:00,44.48,44.64,44.44,44.5,70200.0,29.7729,29.88,29.7461,29.7863,70200.0
2007-07-27 11:50:00,44.52,44.52,44.36,44.4,67300.0,29.7997,29.7997,29.6926,29.7194,67300.0
2007-07-27 12:00:00,44.39,44.44,44.29,44.43,44000.0,29.7127,29.7461,29.6457,29.7394,44000.0
2007-07-27 12:10:00,44.38,44.38,44.2,44.34,56500.0,29.706,29.706,29.5855,29.6792,56500.0
2007-07-27 12:20:00,44.34,44.48,44.34,44.38,31400.0,29.6792,29.7729,29.6792,29.706,31400.0
2007-07-27 12:30:00,44.41,44.43,44.22,44.39,69200.0,29.726,29.7394,29.5989,29.7127,69200.0
2007-07-27 12:40:00,44.38,44.61,44.38,44.56,60000.0,29.706,29.8599,29.706,29.8265,60000.0
2007-07-27 12:50:00,44.55,44.59,44.42,44.5,41200.0,29.8198,29.8465,29.7327,29.7863,41200.0
2007-07-27 13:00:00,44.48,44.65,44.39,44.56,56800.0,29.7729,29.8867,29.7127,29.8265,56800.0
2007-07-27 13:10:00,44.54,44.65,44.47,44.65,33800.0,29.8131,29.8867,29.7662,29.8867,33800.0
2007-07-27 13:20:00,44.65,44.75,44.64,44.71,63000.0,29.8867,29.9536,29.88,29.9269,63000.0
2007-07-27 13:30:00,44.71,44.76,44.62,44.74,51700.0,29.9269,29.9603,29.8666,29.9469,51700.0
2007-07-27 13:40:00,44.72,44.9,44.72,44.9,50500.0,29.9335,30.054,29.9335,30.054,50500.0
2007-07-27 13:50:00,44.89,44.94,44.83,44.88,44700.0,30.0473,30.0808,30.0072,30.0406,44700.0
2007-07-27 14:00:00,44.88,44.89,44.71,44.72,24700.0,30.0406,30.0473,29.9269,29.9335,24700.0
2007-07-27 14:10:00,44.7,44.71,44.43,44.58,64200.0,29.9202,29.9269,29.7394,29.8398,64200.0
2007-07-27 14:20:00,44.56,44.56,44.41,44.48,42700.0,29.8265,29.8265,29.726,29.7729,42700.0
2007-07-27 14:30:00,44.48,44.58,44.42,44.58,39400.0,29.7729,29.8398,29.7327,29.8398,39400.0
2007-07-27 14:40:00,44.56,44.62,44.49,44.51,38600.0,29.8265,29.8666,29.7796,29.793,38600.0
2007-07-27 14:50:00,44.5,44.62,44.43,44.58,38300.0,29.7863,29.8666,29.7394,29.8398,38300.0
2007-07-27 15:00:00,44.54,44.55,44.41,44.44,73600.0,29.8131,29.8198,29.726,29.7461,73600.0
2007-07-27 15:10:00,44.44,44.44,44.26,44.32,57400.0,29.7461,29.7461,29.6256,29.6658,57400.0
2007-07-27 15:20:00,44.32,44.33,44.22,44.22,59500.0,29.6658,29.6725,29.5989,29.5989,59500.0
2007-07-27 15:30:00,44.22,44.26,44.12,44.15,87700.0,29.5989,29.6256,29.5319,29.552,87700.0
2007-07-27 15:40:00,44.16,44.18,43.9,43.9,140300.0,29.5587,29.5721,29.3847,29.3847,140300.0
2007-07-27 15:50:00,43.9,43.95,43.72,43.73,222000.0,29.3847,29.4181,29.2642,29.2709,222000.0
2007-07-30 09:30:00,43.0,44.17,43.0,43.53,60200.0,28.7823,29.5654,28.7823,29.137,60200.0
2007-07-30 09:40:00,43.52,43.6,43.35,43.51,79200.0,29.1303,29.1839,29.0165,29.1236,79200.0
2007-07-30 09:50:00,43.51,43.51,43.16,43.33,113400.0,29.1236,29.1236,28.8894,29.0031,113400.0
2007-07-30 10:00:00,43.34,43.43,43.19,43.35,69400.0,29.0098,29.0701,28.9094,29.0165,69400.0
2007-07-30 10:10:00,43.34,43.39,43.17,43.26,132800.0,29.0098,29.0433,28.896,28.9563,132800.0
2007-07-30 10:20:00,43.26,43.38,43.23,43.32,78300.0,28.9563,29.0366,28.9362,28.9965,78300.0
2007-07-30 10:30:00,43.32,43.39,43.25,43.39,66800.0,28.9965,29.0433,28.9496,29.0433,66800.0
2007-07-30 10:40:00,43.36,43.42,43.27,43.33,55500.0,29.0232,29.0634,28.963,29.0031,55500.0
2007-07-30 10:50:00,43.33,43.41,43.22,43.22,51000.0,29.0031,29.0567,28.9295,28.9295,51000.0
2007-07-30 11:00:00,43.24,43.48,43.18,43.29,174300.0,28.9429,29.1035,28.9027,28.9764,174300.0
2007-07-30 11:10:00,43.28,43.28,43.02,43.06,106600.0,28.9697,28.9697,28.7956,28.8224,106600.0
2007-07-30 11:20:00,43.07,43.09,43.0,43.06,60300.0,28.8291,28.8425,28.7823,28.8224,60300.0
2007-07-30 11:30:00,43.04,43.05,42.87,42.9,45200.0,28.809,28.8157,28.6952,28.7153,45200.0
2007-07-30 11:40:00,42.89,43.02,42.8,42.98,76200.0,28.7086,28.7956,28.6484,28.7689,76200.0
2007-07-30 11:50:00,42.97,43.01,42.83,42.86,35800.0,28.7622,28.789,28.6685,28.6885,35800.0
2007-07-30 12:00:00,42.83,42.89,42.79,42.85,37700.0,28.6685,28.7086,28.6417,28.6819,37700.0
2007-07-30 12:10:00,42.85,42.94,42.81,42.92,36700.0,28.6819,28.7421,28.6551,28.7287,36700.0
2007-07-30 12:20:00,42.91,43.01,42.87,43.01,55000.0,28.722,28.789,28.6952,28.789,55000.0
2007-07-30 12:30:00,43.0,43.15,42.93,43.12,42400.0,28.7823,28.8827,28.7354,28.8626,42400.0
2007-07-30 12:40:00,43.13,43.2,43.05,43.11,38500.0,28.8693,28.9161,28.8157,28.8559,38500.0
2007-07-30 12:50:00,43.11,43.23,43.1,43.16,82400.0,28.8559,28.9362,28.8492,28.8894,82400.0
2007-07-30 13:00:00,43.16,43.25,43.14,43.24,27900.0,28.8894,28.9496,28.876,28.9429,27900.0
2007-07-30 13:10:00,43.24,43.29,43.23,43.27,48000.0,28.9429,28.9764,28.9362,28.963,48000.0
2007-07-30 13:20:00,43.28,43.46,43.28,43.44,104400.0,28.9697,29.0902,28.9697,29.0768,104400.0
2007-07-30 13:30:00,43.43,43.43,43.27,43.4,41400.0,29.0701,29.0701,28.963,29.05,41400.0
2007-07-30 13:40:00,43.4,43.69,43.39,43.67,63500.0,29.05,29.2441,29.0433,29.2307,63500.0
2007-07-30 13:50:00,43.66,43.8,43.66,43.73,92500.0,29.224,29.3177,29.224,29.2709,92500.0
2007-07-30 14:00:00,43.72,43.74,43.64,43.71,48000.0,29.2642,29.2776,29.2106,29.2575,48000.0
2007-07-30 14:10:00,43.71,43.76,43.67,43.7,47200.0,29.2575,29.291,29.2307,29.2508,47200.0
2007-07-30 14:20:00,43.69,43.72,43.6,43.6,45900.0,29.2441,29.2642,29.1839,29.1839,45900.0
2007-07-30 14:30:00,43.59,43.61,43.47,43.58,73100.0,29.1772,29.1906,29.0969,29.1705,73100.0
2007-07-30 14:40:00,43.59,43.69,43.52,43.58,50300.0,29.1772,29.2441,29.1303,29.1705,50300.0
2007-07-30 14:50:00,43.53,43.62,43.52,43.57,39700.0,29.137,29.1973,29.1303,29.1638,39700.0
2007-07-30 15:00:00,43.57,43.74,43.51,43.74,56900.0,29.1638,29.2776,29.1236,29.2776,56900.0
2007-07-30 15:10:00,43.74,43.76,43.66,43.7,59400.0,29.2776,29.291,29.224,29.2508,59400.0
2007-07-30 15:20:00,43.7,43.76,43.7,43.7,51300.0,29.2508,29.291,29.2508,29.2508,51300.0
2007-07-30 15:30:00,43.7,43.71,43.62,43.66,74300.0,29.2508,29.2575,29.1973,29.224,74300.0
2007-07-30 15:40:00,43.66,43.68,43.39,43.39,90000.0,29.224,29.2374,29.0433,29.0433,90000.0
2007-07-30 15:50:00,43.4,43.46,43.36,43.44,115500.0,29.05,29.0902,29.0232,29.0768,115500.0
2007-07-31 09:30:00,44.87,44.87,43.6,43.94,110800.0,30.034,30.034,29.1839,29.4115,110800.0
2007-07-31 09:40:00,43.94,44.02,43.8,43.87,76300.0,29.4115,29.465,29.3177,29.3646,76300.0
2007-07-31 09:50:00,43.89,43.99,43.83,43.93,141700.0,29.378,29.4449,29.3378,29.4048,141700.0
2007-07-31 10:00:00,43.95,44.05,43.77,43.79,91300.0,29.4181,29.4851,29.2977,29.311,91300.0
2007-07-31 10:10:00,43.8,43.82,43.63,43.7,110000.0,29.3177,29.3311,29.204,29.2508,110000.0
2007-07-31 10:20:00,43.69,43.71,43.58,43.63,85400.0,29.2441,29.2575,29.1705,29.204,85400.0
2007-07-31 10:30:00,43.61,43.65,43.51,43.52,65100.0,29.1906,29.2173,29.1236,29.1303,65100.0
2007-07-31 10:40:00,43.52,43.66,43.51,43.56,54000.0,29.1303,29.224,29.1236,29.1571,54000.0
2007-07-31 10:50:00,43.55,43.68,43.51,43.66,61100.0,29.1504,29.2374,29.1236,29.224,61100.0
2007-07-31 11:00:00,43.64,43.71,43.54,43.68,61500.0,29.2106,29.2575,29.1437,29.2374,61500.0
2007-07-31 11:10:00,43.68,43.77,43.61,43.65,61600.0,29.2374,29.2977,29.1906,29.2173,61600.0
2007-07-31 11:20:00,43.64,43.68,43.55,43.63,49100.0,29.2106,29.2374,29.1504,29.204,49100.0
2007-07-31 11:30:00,43.64,43.65,43.51,43.54,50000.0,29.2106,29.2173,29.1236,29.1437,50000.0
2007-07-31 11:40:00,43.53,43.56,43.5,43.51,46400.0,29.137,29.1571,29.1169,29.1236,46400.0
2007-07-31 11:50:00,43.53,43.64,43.52,43.56,54300.0,29.137,29.2106,29.1303,29.1571,54300.0
2007-07-31 12:00:00,43.57,43.6,43.51,43.54,47200.0,29.1638,29.1839,29.1236,29.1437,47200.0
2007-07-31 12:10:00,43.54,43.57,43.44,43.46,47100.0,29.1437,29.1638,29.0768,29.0902,47100.0
2007-07-31 12:20:00,43.46,43.62,43.45,43.59,33300.0,29.0902,29.1973,29.0835,29.1772,33300.0
2007-07-31 12:30:00,43.61,43.65,43.53,43.56,42200.0,29.1906,29.2173,29.137,29.1571,42200.0
2007-07-31 12:40:00,43.57,43.69,43.56,43.69,34100.0,29.1638,29.2441,29.1571,29.2441,34100.0
2007-07-31 12:50:00,43.69,43.79,43.69,43.78,54900.0,29.2441,29.311,29.2441,29.3044,54900.0
2007-07-31 13:00:00,43.78,43.79,43.66,43.66,46100.0,29.3044,29.311,29.224,29.224,46100.0
2007-07-31 13:10:00,43.66,43.78,43.66,43.69,47800.0,29.224,29.3044,29.224,29.2441,47800.0
2007-07-31 13:20:00,43.69,43.76,43.66,43.69,35600.0,29.2441,29.291,29.224,29.2441,35600.0
2007-07-31 13:30:00,43.67,43.77,43.65,43.77,36100.0,29.2307,29.2977,29.2173,29.2977,36100.0
2007-07-31 13:40:00,43.76,43.77,43.68,43.7,48600.0,29.291,29.2977,29.2374,29.2508,48600.0
2007-07-31 13:50:00,43.7,43.77,43.53,43.71,49400.0,29.2508,29.2977,29.137,29.2575,49400.0
2007-07-31 14:00:00,43.69,43.76,43.64,43.64,34800.0,29.2441,29.291,29.2106,29.2106,34800.0
2007-07-31 14:10:00,43.64,43.74,43.63,43.72,44300.0,29.2106,29.2776,29.204,29.2642,44300.0
2007-07-31 14:20:00,43.73,43.73,43.53,43.54,55600.0,29.2709,29.2709,29.137,29.1437,55600.0
2007-07-31 14:30:00,43.53,43.57,43.32,43.33,104000.0,29.137,29.1638,28.9965,29.0031,104000.0
2007-07-31 14:40:00,43.34,43.47,43.28,43.43,71800.0,29.0098,29.0969,28.9697,29.0701,71800.0
2007-07-31 14:50:00,43.43,43.46,43.35,43.42,147500.0,29.0701,29.0902,29.0165,29.0634,147500.0
2007-07-31 15:00:00,43.4,43.52,43.37,43.4,75500.0,29.05,29.1303,29.0299,29.05,75500.0
2007-07-31 15:10:00,43.41,43.45,43.31,43.36,67300.0,29.0567,29.0835,28.9898,29.0232,67300.0
2007-07-31 15:20:00,43.37,43.41,43.3,43.31,68800.0,29.0299,29.0567,28.9831,28.9898,68800.0
2007-07-31 15:30:00,43.31,43.37,43.22,43.23,102300.0,28.9898,29.0299,28.9295,28.9362,102300.0
2007-07-31 15:40:00,43.23,43.28,43.0,43.04,148600.0,28.9362,28.9697,28.7823,28.809,148600.0
2007-07-31 15:50:00,43.06,43.15,42.7,42.75,254700.0,28.8224,28.8827,28.5815,28.6149,254700.0
2007-08-01 09:30:00,43.59,43.59,42.89,43.31,58000.0,29.1772,29.1772,28.7086,28.9898,58000.0
2007-08-01 09:40:00,43.35,43.42,42.87,42.94,47600.0,29.0165,29.0634,28.6952,28.7421,47600.0
2007-08-01 09:50:00,42.91,42.96,42.64,42.74,112200.0,28.722,28.7555,28.5413,28.6082,112200.0
2007-08-01 10:00:00,42.73,43.13,42.72,43.07,147200.0,28.6015,28.8693,28.5948,28.8291,147200.0
2007-08-01 10:10:00,43.06,43.2,43.0,43.15,94200.0,28.8224,28.9161,28.7823,28.8827,94200.0
2007-08-01 10:20:00,43.18,43.25,42.96,43.01,70000.0,28.9027,28.9496,28.7555,28.789,70000.0
2007-08-01 10:30:00,43.04,43.17,42.89,43.0,40300.0,28.809,28.896,28.7086,28.7823,40300.0
2007-08-01 10:40:00,43.01,43.06,42.82,42.92,34600.0,28.789,28.8224,28.6618,28.7287,34600.0
2007-08-01 10:50:00,42.93,43.05,42.91,42.97,46700.0,28.7354,28.8157,28.722,28.7622,46700.0
2007-08-01 11:00:00,42.93,43.18,42.8,43.15,55900.0,28.7354,28.9027,28.6484,28.8827,55900.0
2007-08-01 11:10:00,43.17,43.55,43.04,43.5,86900.0,28.896,29.1504,28.809,29.1169,86900.0
2007-08-01 11:20:00,43.49,43.5,43.26,43.4,46400.0,29.1102,29.1169,28.9563,29.05,46400.0
2007-08-01 11:30:00,43.43,43.58,43.34,43.55,48700.0,29.0701,29.1705,29.0098,29.1504,48700.0
2007-08-01 11:40:00,43.56,43.58,43.48,43.51,23500.0,29.1571,29.1705,29.1035,29.1236,23500.0
2007-08-01 11:50:00,43.5,43.69,43.45,43.68,29900.0,29.1169,29.2441,29.0835,29.2374,29900.0
2007-08-01 12:00:00,43.69,43.79,43.62,43.76,42300.0,29.2441,29.311,29.1973,29.291,42300.0
2007-08-01 12:10:00,43.76,43.93,43.65,43.89,47200.0,29.291,29.4048,29.2173,29.378,47200.0
2007-08-01 12:20:00,43.89,43.93,43.73,43.77,36000.0,29.378,29.4048,29.2709,29.2977,36000.0
2007-08-01 12:30:00,43.76,43.88,43.73,43.81,34500.0,29.291,29.3713,29.2709,29.3244,34500.0
2007-08-01 12:40:00,43.79,43.82,43.74,43.78,25200.0,29.311,29.3311,29.2776,29.3044,25200.0
2007-08-01 12:50:00,43.77,43.78,43.65,43.77,51000.0,29.2977,29.3044,29.2173,29.2977,51000.0
2007-08-01 13:00:00,43.76,43.77,43.57,43.58,25000.0,29.291,29.2977,29.1638,29.1705,25000.0
2007-08-01 13:10:00,43.6,43.6,43.46,43.52,21300.0,29.1839,29.1839,29.0902,29.1303,21300.0
2007-08-01 13:20:00,43.52,43.58,43.39,43.48,25900.0,29.1303,29.1705,29.0433,29.1035,25900.0
2007-08-01 13:30:00,43.48,43.54,43.44,43.46,21000.0,29.1035,29.1437,29.0768,29.0902,21000.0
2007-08-01 13:40:00,43.49,43.61,43.45,43.49,30600.0,29.1102,29.1906,29.0835,29.1102,30600.0
2007-08-01 13:50:00,43.48,43.55,43.46,43.51,18900.0,29.1035,29.1504,29.0902,29.1236,18900.0
2007-08-01 14:00:00,43.51,43.6,43.47,43.51,30300.0,29.1236,29.1839,29.0969,29.1236,30300.0
2007-08-01 14:10:00,43.51,43.56,43.4,43.43,25100.0,29.1236,29.1571,29.05,29.0701,25100.0
2007-08-01 14:20:00,43.45,43.5,43.4,43.45,27400.0,29.0835,29.1169,29.05,29.0835,27400.0
2007-08-01 14:30:00,43.43,43.58,43.43,43.48,35800.0,29.0701,29.1705,29.0701,29.1035,35800.0
2007-08-01 14:40:00,43.5,43.61,43.46,43.57,97500.0,29.1169,29.1906,29.0902,29.1638,97500.0
2007-08-01 14:50:00,43.57,43.62,43.27,43.39,69400.0,29.1638,29.1973,28.963,29.0433,69400.0
2007-08-01 15:00:00,43.39,43.5,43.19,43.26,73700.0,29.0433,29.1169,28.9094,28.9563,73700.0
2007-08-01 15:10:00,43.24,43.36,43.06,43.3,76400.0,28.9429,29.0232,28.8224,28.9831,76400.0
2007-08-01 15:20:00,43.3,43.37,43.2,43.3,66900.0,28.9831,29.0299,28.9161,28.9831,66900.0
2007-08-01 15:30:00,43.31,43.48,43.22,43.48,77300.0,28.9898,29.1035,28.9295,29.1035,77300.0
2007-08-01 15:40:00,43.49,43.81,43.41,43.79,106500.0,29.1102,29.3244,29.0567,29.311,106500.0
2007-08-01 15:50:00,43.78,44.38,43.75,44.29,160700.0,29.3044,29.706,29.2843,29.6457,160700.0
2007-08-02 09:30:00,44.36,44.5,44.3,44.31,66900.0,29.6926,29.7863,29.6524,29.6591,66900.0
2007-08-02 09:40:00,44.37,44.49,44.33,44.43,105600.0,29.6993,29.7796,29.6725,29.7394,105600.0
2007-08-02 09:50:00,44.47,44.69,44.43,44.56,78200.0,29.7662,29.9135,29.7394,29.8265,78200.0
2007-08-02 10:00:00,44.54,44.55,44.31,44.36,60200.0,29.8131,29.8198,29.6591,29.6926,60200.0
2007-08-02 10:10:00,44.37,44.51,44.35,44.45,39800.0,29.6993,29.793,29.6859,29.7528,39800.0
2007-08-02 10:20:00,44.44,44.47,44.32,44.38,38000.0,29.7461,29.7662,29.6658,29.706,38000.0
2007-08-02 10:30:00,44.35,44.43,44.3,44.31,48800.0,29.6859,29.7394,29.6524,29.6591,48800.0
2007-08-02 10:40:00,44.31,44.34,44.26,44.31,40400.0,29.6591,29.6792,29.6256,29.6591,40400.0
2007-08-02 10:50:00,44.33,44.33,44.25,44.27,48000.0,29.6725,29.6725,29.619,29.6323,48000.0
2007-08-02 11:00:00,44.27,44.3,44.02,44.02,60600.0,29.6323,29.6524,29.465,29.465,60600.0
2007-08-02 11:10:00,44.0,44.08,44.0,44.02,39800.0,29.4516,29.5052,29.4516,29.465,39800.0
2007-08-02 11:20:00,44.02,44.18,43.97,44.17,38100.0,29.465,29.5721,29.4315,29.5654,38100.0
2007-08-02 11:30:00,44.16,44.19,44.06,44.11,31400.0,29.5587,29.5788,29.4918,29.5252,31400.0
2007-08-02 11:40:00,44.11,44.13,44.08,44.13,23100.0,29.5252,29.5386,29.5052,29.5386,23100.0
2007-08-02 11:50:00,44.11,44.24,44.05,44.24,45100.0,29.5252,29.6123,29.4851,29.6123,45100.0
2007-08-02 12:00:00,44.24,44.27,44.15,44.18,26700.0,29.6123,29.6323,29.552,29.5721,26700.0
2007-08-02 12:10:00,44.18,44.28,44.16,44.25,45300.0,29.5721,29.639,29.5587,29.619,45300.0
2007-08-02 12:20:00,44.22,44.22,44.19,44.19,34900.0,29.5989,29.5989,29.5788,29.5788,34900.0
2007-08-02 12:30:00,44.19,44.26,44.16,44.25,38000.0,29.5788,29.6256,29.5587,29.619,38000.0
2007-08-02 12:40:00,44.26,44.26,44.12,44.16,30800.0,29.6256,29.6256,29.5319,29.5587,30800.0
2007-08-02 12:50:00,44.17,44.17,44.05,44.08,39700.0,29.5654,29.5654,29.4851,29.5052,39700.0
2007-08-02 13:00:00,44.09,44.13,43.94,44.01,65000.0,29.5119,29.5386,29.4115,29.4583,65000.0
2007-08-02 13:10:00,44.02,44.14,43.99,44.14,56600.0,29.465,29.5453,29.4449,29.5453,56600.0
2007-08-02 13:20:00,44.14,44.16,44.0,44.14,59500.0,29.5453,29.5587,29.4516,29.5453,59500.0
2007-08-02 13:30:00,44.16,44.24,44.08,44.2,63900.0,29.5587,29.6123,29.5052,29.5855,63900.0
2007-08-02 13:40:00,44.19,44.2,44.06,44.07,33100.0,29.5788,29.5855,29.4918,29.4985,33100.0
2007-08-02 13:50:00,44.07,44.18,44.05,44.1,48100.0,29.4985,29.5721,29.4851,29.5185,48100.0
2007-08-02 14:00:00,44.11,44.17,44.08,44.12,55900.0,29.5252,29.5654,29.5052,29.5319,55900.0
2007-08-02 14:10:00,44.13,44.14,43.99,44.01,57200.0,29.5386,29.5453,29.4449,29.4583,57200.0
2007-08-02 14:20:00,44.01,44.04,43.84,43.88,49200.0,29.4583,29.4784,29.3445,29.3713,49200.0
2007-08-02 14:30:00,43.89,43.99,43.85,43.86,83100.0,29.378,29.4449,29.3512,29.3579,83100.0
2007-08-02 14:40:00,43.86,43.98,43.84,43.96,49700.0,29.3579,29.4382,29.3445,29.4248,49700.0
2007-08-02 14:50:00,43.95,43.98,43.89,43.95,49300.0,29.4181,29.4382,29.378,29.4181,49300.0
2007-08-02 15:00:00,43.97,44.16,43.9,44.14,63700.0,29.4315,29.5587,29.3847,29.5453,63700.0
2007-08-02 15:10:00,44.15,44.2,44.07,44.1,55200.0,29.552,29.5855,29.4985,29.5185,55200.0
2007-08-02 15:20:00,44.11,44.42,44.11,44.39,74500.0,29.5252,29.7327,29.5252,29.7127,74500.0
2007-08-02 15:30:00,44.38,44.44,44.24,44.27,195700.0,29.706,29.7461,29.6123,29.6323,195700.0
2007-08-02 15:40:00,44.28,44.33,44.2,44.31,196200.0,29.639,29.6725,29.5855,29.6591,196200.0
2007-08-02 15:50:00,44.31,44.39,44.17,44.27,141600.0,29.6591,29.7127,29.5654,29.6323,141600.0
2007-08-03 09:30:00,44.5,45.92,44.5,45.25,161600.0,29.7863,30.7368,29.7863,30.2883,161600.0
2007-08-03 09:40:00,45.23,45.27,44.95,44.97,115200.0,30.2749,30.3017,30.0875,30.1009,115200.0
2007-08-03 09:50:00,44.98,45.08,44.48,44.59,123100.0,30.1076,30.1745,29.7729,29.8465,123100.0
2007-08-03 10:00:00,44.6,44.61,44.32,44.61,127000.0,29.8532,29.8599,29.6658,29.8599,127000.0
2007-08-03 10:10:00,44.59,44.81,44.59,44.78,62700.0,29.8465,29.9938,29.8465,29.9737,62700.0
2007-08-03 10:20:00,44.78,44.8,44.67,44.74,63600.0,29.9737,29.9871,29.9001,29.9469,63600.0
2007-08-03 10:30:00,44.74,44.78,44.49,44.55,73700.0,29.9469,29.9737,29.7796,29.8198,73700.0
2007-08-03 10:40:00,44.53,44.62,44.36,44.46,58100.0,29.8064,29.8666,29.6926,29.7595,58100.0
2007-08-03 10:50:00,44.46,44.6,44.46,44.54,43400.0,29.7595,29.8532,29.7595,29.8131,43400.0
2007-08-03 11:00:00,44.56,44.77,44.52,44.74,47100.0,29.8265,29.967,29.7997,29.9469,47100.0
2007-08-03 11:10:00,44.72,44.89,44.69,44.78,117900.0,29.9335,30.0473,29.9135,29.9737,117900.0
2007-08-03 11:20:00,44.78,44.82,44.59,44.64,131100.0,29.9737,30.0005,29.8465,29.88,131100.0
2007-08-03 11:30:00,44.62,44.76,44.61,44.76,37200.0,29.8666,29.9603,29.8599,29.9603,37200.0
2007-08-03 11:40:00,44.73,44.89,44.73,44.85,45100.0,29.9402,30.0473,29.9402,30.0206,45100.0
2007-08-03 11:50:00,44.85,44.9,44.6,44.6,121500.0,30.0206,30.054,29.8532,29.8532,121500.0
2007-08-03 12:00:00,44.58,44.63,44.35,44.58,95900.0,29.8398,29.8733,29.6859,29.8398,95900.0
2007-08-03 12:10:00,44.57,44.64,44.43,44.45,110200.0,29.8331,29.88,29.7394,29.7528,110200.0
2007-08-03 12:20:00,44.47,44.49,44.15,44.16,70900.0,29.7662,29.7796,29.552,29.5587,70900.0
2007-08-03 12:30:00,44.17,44.24,44.09,44.23,60100.0,29.5654,29.6123,29.5119,29.6056,60100.0
2007-08-03 12:40:00,44.23,44.23,44.04,44.06,43900.0,29.6056,29.6056,29.4784,29.4918,43900.0
2007-08-03 12:50:00,44.06,44.07,43.8,43.92,87100.0,29.4918,29.4985,29.3177,29.3981,87100.0
2007-08-03 13:00:00,43.92,44.09,43.92,44.08,56300.0,29.3981,29.5119,29.3981,29.5052,56300.0
2007-08-03 13:10:00,44.07,44.1,44.04,44.07,150400.0,29.4985,29.5185,29.4784,29.4985,150400.0
2007-08-03 13:20:00,44.06,44.28,44.06,44.21,45700.0,29.4918,29.639,29.4918,29.5922,45700.0
2007-08-03 13:30:00,44.22,44.26,44.17,44.2,47400.0,29.5989,29.6256,29.5654,29.5855,47400.0
2007-08-03 13:40:00,44.2,44.29,44.19,44.23,38900.0,29.5855,29.6457,29.5788,29.6056,38900.0
2007-08-03 13:50:00,44.24,44.39,44.24,44.35,36700.0,29.6123,29.7127,29.6123,29.6859,36700.0
2007-08-03 14:00:00,44.37,44.62,44.35,44.62,101500.0,29.6993,29.8666,29.6859,29.8666,101500.0
2007-08-03 14:10:00,44.62,44.64,44.41,44.42,102300.0,29.8666,29.88,29.726,29.7327,102300.0
2007-08-03 14:20:00,44.44,44.47,44.1,44.1,100400.0,29.7461,29.7662,29.5185,29.5185,100400.0
2007-08-03 14:30:00,44.1,44.24,44.09,44.19,74700.0,29.5185,29.6123,29.5119,29.5788,74700.0
2007-08-03 14:40:00,44.19,44.24,44.04,44.07,87200.0,29.5788,29.6123,29.4784,29.4985,87200.0
2007-08-03 14:50:00,44.06,44.21,44.01,44.03,86500.0,29.4918,29.5922,29.4583,29.4717,86500.0
2007-08-03 15:00:00,44.02,44.05,43.8,43.83,110600.0,29.465,29.4851,29.3177,29.3378,110600.0
2007-08-03 15:10:00,43.83,43.94,43.7,43.78,102900.0,29.3378,29.4115,29.2508,29.3044,102900.0
2007-08-03 15:20:00,43.77,43.9,43.73,43.74,160300.0,29.2977,29.3847,29.2709,29.2776,160300.0
2007-08-03 15:30:00,43.74,43.83,43.51,43.51,157000.0,29.2776,29.3378,29.1236,29.1236,157000.0
2007-08-03 15:40:00,43.51,43.51,43.19,43.19,176600.0,29.1236,29.1236,28.9094,28.9094,176600.0
2007-08-03 15:50:00,43.21,43.22,42.83,42.84,175400.0,28.9228,28.9295,28.6685,28.6752,175400.0
2007-08-06 09:30:00,43.8,44.0,43.54,43.8,115300.0,29.3177,29.4516,29.1437,29.3177,115300.0
2007-08-06 09:40:00,43.8,44.0,43.77,43.81,90500.0,29.3177,29.4516,29.2977,29.3244,90500.0
2007-08-06 09:50:00,43.8,43.87,43.52,43.63,198700.0,29.3177,29.3646,29.1303,29.204,198700.0
2007-08-06 10:00:00,43.65,43.7,43.5,43.67,84000.0,29.2173,29.2508,29.1169,29.2307,84000.0
2007-08-06 10:10:00,43.61,43.83,43.53,43.65,48600.0,29.1906,29.3378,29.137,29.2173,48600.0
2007-08-06 10:20:00,43.65,43.87,43.37,43.39,72100.0,29.2173,29.3646,29.0299,29.0433,72100.0
2007-08-06 10:30:00,43.37,43.38,42.83,42.88,151500.0,29.0299,29.0366,28.6685,28.7019,151500.0
2007-08-06 10:40:00,42.87,42.93,42.77,42.84,87900.0,28.6952,28.7354,28.6283,28.6752,87900.0
2007-08-06 10:50:00,42.83,42.89,42.58,42.83,98500.0,28.6685,28.7086,28.5011,28.6685,98500.0
2007-08-06 11:00:00,42.83,43.04,42.83,42.94,53100.0,28.6685,28.809,28.6685,28.7421,53100.0
2007-08-06 11:10:00,42.94,43.26,42.91,43.2,52800.0,28.7421,28.9563,28.722,28.9161,52800.0
2007-08-06 11:20:00,43.2,43.47,43.17,43.45,53800.0,28.9161,29.0969,28.896,29.0835,53800.0
2007-08-06 11:30:00,43.44,43.45,43.29,43.3,31600.0,29.0768,29.0835,28.9764,28.9831,31600.0
2007-08-06 11:40:00,43.3,43.58,43.3,43.56,42400.0,28.9831,29.1705,28.9831,29.1571,42400.0
2007-08-06 11:50:00,43.55,43.65,43.52,43.59,48800.0,29.1504,29.2173,29.1303,29.1772,48800.0
2007-08-06 12:00:00,43.61,43.62,43.52,43.58,42400.0,29.1906,29.1973,29.1303,29.1705,42400.0
2007-08-06 12:10:00,43.59,43.61,43.52,43.53,22900.0,29.1772,29.1906,29.1303,29.137,22900.0
2007-08-06 12:20:00,43.53,43.59,43.49,43.58,28400.0,29.137,29.1772,29.1102,29.1705,28400.0
2007-08-06 12:30:00,43.57,43.72,43.57,43.72,45600.0,29.1638,29.2642,29.1638,29.2642,45600.0
2007-08-06 12:40:00,43.72,43.77,43.63,43.7,48200.0,29.2642,29.2977,29.204,29.2508,48200.0
2007-08-06 12:50:00,43.71,43.79,43.67,43.7,37700.0,29.2575,29.311,29.2307,29.2508,37700.0
2007-08-06 13:00:00,43.69,43.75,43.53,43.53,43000.0,29.2441,29.2843,29.137,29.137,43000.0
2007-08-06 13:10:00,43.53,43.55,43.41,43.47,46200.0,29.137,29.1504,29.0567,29.0969,46200.0
2007-08-06 13:20:00,43.46,43.57,43.44,43.57,32700.0,29.0902,29.1638,29.0768,29.1638,32700.0
2007-08-06 13:30:00,43.56,43.59,43.53,43.55,23600.0,29.1571,29.1772,29.137,29.1504,23600.0
2007-08-06 13:40:00,43.55,43.56,43.42,43.51,36700.0,29.1504,29.1571,29.0634,29.1236,36700.0
2007-08-06 13:50:00,43.49,43.56,43.44,43.44,24200.0,29.1102,29.1571,29.0768,29.0768,24200.0
2007-08-06 14:00:00,43.43,43.6,43.4,43.57,29500.0,29.0701,29.1839,29.05,29.1638,29500.0
2007-08-06 14:10:00,43.58,43.73,43.53,43.73,33800.0,29.1705,29.2709,29.137,29.2709,33800.0
2007-08-06 14:20:00,43.73,43.82,43.69,43.75,35700.0,29.2709,29.3311,29.2441,29.2843,35700.0
2007-08-06 14:30:00,43.74,43.96,43.74,43.95,39200.0,29.2776,29.4248,29.2776,29.4181,39200.0
2007-08-06 14:40:00,43.95,44.29,43.95,44.11,55600.0,29.4181,29.6457,29.4181,29.5252,55600.0
2007-08-06 14:50:00,44.1,44.16,43.84,43.93,39600.0,29.5185,29.5587,29.3445,29.4048,39600.0
2007-08-06 15:00:00,43.93,44.32,43.9,44.28,62800.0,29.4048,29.6658,29.3847,29.639,62800.0
2007-08-06 15:10:00,44.31,44.45,44.27,44.33,49600.0,29.6591,29.7528,29.6323,29.6725,49600.0
2007-08-06 15:20:00,44.31,44.31,44.2,44.31,46600.0,29.6591,29.6591,29.5855,29.6591,46600.0
2007-08-06 15:30:00,44.32,44.35,44.27,44.33,62900.0,29.6658,29.6859,29.6323,29.6725,62900.0
2007-08-06 15:40:00,44.36,44.98,44.36,44.92,165000.0,29.6926,30.1076,29.6926,30.0674,165000.0
2007-08-06 15:50:00,44.93,45.29,44.85,45.15,247400.0,30.0741,30.3151,30.0206,30.2214,247400.0
2007-08-07 09:30:00,45.23,45.23,44.55,44.85,75800.0,30.2749,30.2749,29.8198,30.0206,75800.0
2007-08-07 09:40:00,44.85,45.02,44.56,44.79,69200.0,30.0206,30.1344,29.8265,29.9804,69200.0
2007-08-07 09:50:00,44.81,44.92,44.63,44.88,40700.0,29.9938,30.0674,29.8733,30.0406,40700.0
2007-08-07 10:00:00,44.87,45.15,44.84,45.06,45400.0,30.034,30.2214,30.0139,30.1611,45400.0
2007-08-07 10:10:00,45.07,45.1,45.0,45.05,36800.0,30.1678,30.1879,30.121,30.1544,36800.0
2007-08-07 10:20:00,45.04,45.07,44.87,44.96,47000.0,30.1477,30.1678,30.034,30.0942,47000.0
2007-08-07 10:30:00,44.96,45.07,44.93,44.97,82400.0,30.0942,30.1678,30.0741,30.1009,82400.0
2007-08-07 10:40:00,44.97,45.07,44.85,44.92,46200.0,30.1009,30.1678,30.0206,30.0674,46200.0
2007-08-07 10:50:00,44.92,45.09,44.91,45.02,68000.0,30.0674,30.1812,30.0607,30.1344,68000.0
2007-08-07 11:00:00,45.01,45.16,44.97,45.0,60800.0,30.1277,30.2281,30.1009,30.121,60800.0
2007-08-07 11:10:00,45.0,45.03,44.84,45.02,50000.0,30.121,30.141,30.0139,30.1344,50000.0
2007-08-07 11:20:00,45.0,45.16,44.98,44.98,42300.0,30.121,30.2281,30.1076,30.1076,42300.0
2007-08-07 11:30:00,44.97,45.04,44.87,44.91,42600.0,30.1009,30.1477,30.034,30.0607,42600.0
2007-08-07 11:40:00,44.92,44.97,44.84,44.86,40400.0,30.0674,30.1009,30.0139,30.0273,40400.0
2007-08-07 11:50:00,44.85,44.93,44.75,44.78,50700.0,30.0206,30.0741,29.9536,29.9737,50700.0
2007-08-07 12:00:00,44.78,44.82,44.72,44.76,52700.0,29.9737,30.0005,29.9335,29.9603,52700.0
2007-08-07 12:10:00,44.77,45.02,44.76,44.96,87100.0,29.967,30.1344,29.9603,30.0942,87100.0
2007-08-07 12:20:00,44.97,45.16,44.97,45.08,107100.0,30.1009,30.2281,30.1009,30.1745,107100.0
2007-08-07 12:30:00,45.06,45.3,45.05,45.21,104800.0,30.1611,30.3218,30.1544,30.2615,104800.0
2007-08-07 12:40:00,45.25,45.39,45.22,45.32,100000.0,30.2883,30.382,30.2682,30.3352,100000.0
2007-08-07 12:50:00,45.33,45.68,45.32,45.65,85600.0,30.3419,30.5761,30.3352,30.556,85600.0
2007-08-07 13:00:00,45.68,45.8,45.56,45.68,92100.0,30.5761,30.6565,30.4958,30.5761,92100.0
2007-08-07 13:10:00,45.71,45.84,45.71,45.76,52400.0,30.5962,30.6832,30.5962,30.6297,52400.0
2007-08-07 13:20:00,45.77,45.81,45.64,45.66,23000.0,30.6364,30.6631,30.5494,30.5627,23000.0
2007-08-07 13:30:00,45.66,45.72,45.6,45.72,28700.0,30.5627,30.6029,30.5226,30.6029,28700.0
2007-08-07 13:40:00,45.7,45.99,45.69,45.99,35300.0,30.5895,30.7836,30.5828,30.7836,35300.0
2007-08-07 13:50:00,45.99,46.0,45.89,45.96,39100.0,30.7836,30.7903,30.7167,30.7635,39100.0
2007-08-07 14:00:00,45.97,46.0,45.89,45.99,63600.0,30.7702,30.7903,30.7167,30.7836,63600.0
2007-08-07 14:10:00,45.99,46.08,45.46,45.7,125900.0,30.7836,30.8439,30.4289,30.5895,125900.0
2007-08-07 14:20:00,45.7,45.81,45.5,45.52,103800.0,30.5895,30.6631,30.4556,30.469,103800.0
2007-08-07 14:30:00,45.51,45.53,45.24,45.3,156900.0,30.4623,30.4757,30.2816,30.3218,156900.0
2007-08-07 14:40:00,45.3,45.5,45.17,45.5,137500.0,30.3218,30.4556,30.2348,30.4556,137500.0
2007-08-07 14:50:00,45.5,46.24,45.49,46.23,156800.0,30.4556,30.951,30.449,30.9443,156800.0
2007-08-07 15:00:00,46.24,46.62,46.24,46.44,192200.0,30.951,31.2053,30.951,31.0848,192200.0
2007-08-07 15:10:00,46.43,46.43,46.18,46.27,110600.0,31.0781,31.0781,30.9108,30.971,110600.0
2007-08-07 15:20:00,46.27,46.46,46.05,46.3,114700.0,30.971,31.0982,30.8238,30.9911,114700.0
2007-08-07 15:30:00,46.31,46.67,46.31,46.64,121400.0,30.9978,31.2388,30.9978,31.2187,121400.0
2007-08-07 15:40:00,46.63,46.94,46.49,46.51,155400.0,31.212,31.4195,31.1183,31.1317,155400.0
2007-08-07 15:50:00,46.51,46.56,46.2,46.21,262900.0,31.1317,31.1652,30.9242,30.9309,262900.0
2007-08-08 09:30:00,46.99,47.0,46.8,46.85,125400.0,31.453,31.4597,31.3258,31.3593,125400.0
2007-08-08 09:40:00,46.86,46.87,46.66,46.74,87600.0,31.366,31.3727,31.2321,31.2856,87600.0
2007-08-08 09:50:00,46.74,46.8,46.35,46.37,83200.0,31.2856,31.3258,31.0246,31.038,83200.0
2007-08-08 10:00:00,46.36,46.42,46.03,46.06,113400.0,31.0313,31.0715,30.8104,30.8305,113400.0
2007-08-08 10:10:00,46.07,46.42,46.06,46.31,190500.0,30.8372,31.0715,30.8305,30.9978,190500.0
2007-08-08 10:20:00,46.31,46.36,46.25,46.26,100600.0,30.9978,31.0313,30.9577,30.9644,100600.0
2007-08-08 10:30:00,46.26,46.54,46.2,46.52,106000.0,30.9644,31.1518,30.9242,31.1384,106000.0
2007-08-08 10:40:00,46.48,46.72,46.44,46.68,61300.0,31.1116,31.2723,31.0848,31.2455,61300.0
2007-08-08 10:50:00,46.71,46.71,46.48,46.61,56400.0,31.2656,31.2656,31.1116,31.1986,56400.0
2007-08-08 11:00:00,46.6,46.63,46.45,46.48,102300.0,31.1919,31.212,31.0915,31.1116,102300.0
2007-08-08 11:10:00,46.49,46.71,46.47,46.62,57800.0,31.1183,31.2656,31.1049,31.2053,57800.0
2007-08-08 11:20:00,46.6,46.72,46.59,46.69,49300.0,31.1919,31.2723,31.1852,31.2522,49300.0
2007-08-08 11:30:00,46.69,46.7,46.55,46.62,52800.0,31.2522,31.2589,31.1585,31.2053,52800.0
2007-08-08 11:40:00,46.63,46.97,46.62,46.94,83300.0,31.212,31.4396,31.2053,31.4195,83300.0
2007-08-08 11:50:00,46.94,47.0,46.77,46.8,65800.0,31.4195,31.4597,31.3057,31.3258,65800.0
2007-08-08 12:00:00,46.79,46.79,46.66,46.67,76300.0,31.3191,31.3191,31.2321,31.2388,76300.0
2007-08-08 12:10:00,46.68,46.68,46.56,46.65,79200.0,31.2455,31.2455,31.1652,31.2254,79200.0
2007-08-08 12:20:00,46.64,46.74,46.58,46.61,55100.0,31.2187,31.2856,31.1785,31.1986,55100.0
2007-08-08 12:30:00,46.61,46.72,46.49,46.62,91200.0,31.1986,31.2723,31.1183,31.2053,91200.0
2007-08-08 12:40:00,46.63,46.71,46.54,46.68,58400.0,31.212,31.2656,31.1518,31.2455,58400.0
2007-08-08 12:50:00,46.68,46.68,46.52,46.56,43500.0,31.2455,31.2455,31.1384,31.1652,43500.0
2007-08-08 13:00:00,46.55,46.57,46.49,46.54,42400.0,31.1585,31.1719,31.1183,31.1518,42400.0
2007-08-08 13:10:00,46.54,46.63,46.51,46.59,66700.0,31.1518,31.212,31.1317,31.1852,66700.0
2007-08-08 13:20:00,46.6,46.65,46.48,46.5,52400.0,31.1919,31.2254,31.1116,31.125,52400.0
2007-08-08 13:30:00,46.5,46.63,46.49,46.56,126300.0,31.125,31.212,31.1183,31.1652,126300.0
2007-08-08 13:40:00,46.57,46.59,46.4,46.41,68900.0,31.1719,31.1852,31.0581,31.0648,68900.0
2007-08-08 13:50:00,46.41,46.41,46.08,46.11,106000.0,31.0648,31.0648,30.8439,30.864,106000.0
2007-08-08 14:00:00,46.09,46.36,46.07,46.29,101600.0,30.8506,31.0313,30.8372,30.9844,101600.0
2007-08-08 14:10:00,46.29,46.5,46.24,46.44,128300.0,30.9844,31.125,30.951,31.0848,128300.0
2007-08-08 14:20:00,46.46,46.6,46.42,46.53,77600.0,31.0982,31.1919,31.0715,31.1451,77600.0
2007-08-08 14:30:00,46.53,46.54,46.32,46.37,98800.0,31.1451,31.1518,31.0045,31.038,98800.0
2007-08-08 14:40:00,46.36,46.56,46.35,46.5,163100.0,31.0313,31.1652,31.0246,31.125,163100.0
2007-08-08 14:50:00,46.51,46.51,46.29,46.41,94200.0,31.1317,31.1317,30.9844,31.0648,94200.0
2007-08-08 15:00:00,46.43,46.53,46.1,46.16,116700.0,31.0781,31.1451,30.8573,30.8974,116700.0
2007-08-08 15:10:00,46.16,46.21,45.97,46.1,163100.0,30.8974,30.9309,30.7702,30.8573,163100.0
2007-08-08 15:20:00,46.11,46.16,45.35,45.57,212300.0,30.864,30.8974,30.3552,30.5025,212300.0
2007-08-08 15:30:00,45.54,46.01,45.28,45.89,185800.0,30.4824,30.797,30.3084,30.7167,185800.0
2007-08-08 15:40:00,45.94,46.01,45.74,45.81,140900.0,30.7502,30.797,30.6163,30.6631,140900.0
2007-08-08 15:50:00,45.79,46.38,45.68,46.22,224700.0,30.6498,31.0447,30.5761,30.9376,224700.0
2007-08-09 09:30:00,45.95,45.95,44.81,45.07,62300.0,30.7569,30.7569,29.9938,30.1678,62300.0
2007-08-09 09:40:00,45.08,46.15,44.99,46.08,129600.0,30.1745,30.8907,30.1143,30.8439,129600.0
2007-08-09 09:50:00,46.08,46.17,45.52,45.53,80300.0,30.8439,30.9041,30.469,30.4757,80300.0
2007-08-09 10:00:00,45.55,45.59,45.42,45.46,114800.0,30.4891,30.5159,30.4021,30.4289,114800.0
2007-08-09 10:10:00,45.46,45.55,45.4,45.47,57200.0,30.4289,30.4891,30.3887,30.4356,57200.0
2007-08-09 10:20:00,45.46,45.64,45.29,45.31,65500.0,30.4289,30.5494,30.3151,30.3285,65500.0
2007-08-09 10:30:00,45.35,45.56,45.27,45.27,57100.0,30.3552,30.4958,30.3017,30.3017,57100.0
2007-08-09 10:40:00,45.28,45.33,45.02,45.19,67400.0,30.3084,30.3419,30.1344,30.2481,67400.0
2007-08-09 10:50:00,45.19,45.32,45.18,45.31,66200.0,30.2481,30.3352,30.2415,30.3285,66200.0
2007-08-09 11:00:00,45.31,45.9,45.28,45.69,124900.0,30.3285,30.7234,30.3084,30.5828,124900.0
2007-08-09 11:10:00,45.71,46.2,45.7,46.06,83600.0,30.5962,30.9242,30.5895,30.8305,83600.0
2007-08-09 11:20:00,46.02,46.24,46.01,46.06,62400.0,30.8037,30.951,30.797,30.8305,62400.0
2007-08-09 11:30:00,46.03,46.2,46.0,46.0,56400.0,30.8104,30.9242,30.7903,30.7903,56400.0
2007-08-09 11:40:00,46.01,46.01,45.57,45.6,54600.0,30.797,30.797,30.5025,30.5226,54600.0
2007-08-09 11:50:00,45.59,45.66,45.5,45.61,62300.0,30.5159,30.5627,30.4556,30.5293,62300.0
2007-08-09 12:00:00,45.59,45.68,45.5,45.58,73500.0,30.5159,30.5761,30.4556,30.5092,73500.0
2007-08-09 12:10:00,45.57,45.65,45.47,45.49,46900.0,30.5025,30.556,30.4356,30.449,46900.0
2007-08-09 12:20:00,45.47,45.55,45.38,45.48,72400.0,30.4356,30.4891,30.3753,30.4423,72400.0
2007-08-09 12:30:00,45.47,45.5,45.26,45.28,82500.0,30.4356,30.4556,30.295,30.3084,82500.0
2007-08-09 12:40:00,45.25,45.37,45.18,45.26,69300.0,30.2883,30.3686,30.2415,30.295,69300.0
2007-08-09 12:50:00,45.25,45.27,45.07,45.12,77900.0,30.2883,30.3017,30.1678,30.2013,77900.0
2007-08-09 13:00:00,45.1,45.2,44.88,44.93,111500.0,30.1879,30.2548,30.0406,30.0741,111500.0
2007-08-09 13:10:00,44.91,44.94,44.36,44.39,107400.0,30.0607,30.0808,29.6926,29.7127,107400.0
2007-08-09 13:20:00,44.39,44.73,44.38,44.59,94800.0,29.7127,29.9402,29.706,29.8465,94800.0
2007-08-09 13:30:00,44.59,44.69,44.53,44.59,83300.0,29.8465,29.9135,29.8064,29.8465,83300.0
2007-08-09 13:40:00,44.6,44.6,44.38,44.43,82600.0,29.8532,29.8532,29.706,29.7394,82600.0
2007-08-09 13:50:00,44.43,44.56,44.41,44.52,59500.0,29.7394,29.8265,29.726,29.7997,59500.0
2007-08-09 14:00:00,44.52,44.53,44.24,44.29,86800.0,29.7997,29.8064,29.6123,29.6457,86800.0
2007-08-09 14:10:00,44.29,44.36,44.27,44.35,65400.0,29.6457,29.6926,29.6323,29.6859,65400.0
2007-08-09 14:20:00,44.36,44.46,44.17,44.21,59600.0,29.6926,29.7595,29.5654,29.5922,59600.0
2007-08-09 14:30:00,44.2,44.21,43.84,43.9,129300.0,29.5855,29.5922,29.3445,29.3847,129300.0
2007-08-09 14:40:00,43.91,44.24,43.89,44.16,169300.0,29.3914,29.6123,29.378,29.5587,169300.0
2007-08-09 14:50:00,44.16,44.3,44.01,44.16,152300.0,29.5587,29.6524,29.4583,29.5587,152300.0
2007-08-09 15:00:00,44.15,44.22,43.92,44.19,122200.0,29.552,29.5989,29.3981,29.5788,122200.0
2007-08-09 15:10:00,44.16,44.48,44.1,44.38,124900.0,29.5587,29.7729,29.5185,29.706,124900.0
2007-08-09 15:20:00,44.37,44.37,43.9,43.96,146500.0,29.6993,29.6993,29.3847,29.4248,146500.0
2007-08-09 15:30:00,43.99,44.17,43.87,43.9,210600.0,29.4449,29.5654,29.3646,29.3847,210600.0
2007-08-09 15:40:00,43.9,43.93,43.37,43.93,282000.0,29.3847,29.4048,29.0299,29.4048,282000.0
2007-08-09 15:50:00,43.94,43.94,43.49,43.77,178300.0,29.4115,29.4115,29.1102,29.2977,178300.0
2007-08-10 09:30:00,43.81,44.13,43.39,43.69,111400.0,29.3244,29.5386,29.0433,29.2441,111400.0
2007-08-10 09:40:00,43.74,43.74,42.98,43.52,193900.0,29.2776,29.2776,28.7689,29.1303,193900.0
2007-08-10 09:50:00,43.52,43.81,43.26,43.66,113100.0,29.1303,29.3244,28.9563,29.224,113100.0
2007-08-10 10:00:00,43.69,43.74,43.15,43.25,97700.0,29.2441,29.2776,28.8827,28.9496,97700.0
2007-08-10 10:10:00,43.23,43.34,43.15,43.3,56900.0,28.9362,29.0098,28.8827,28.9831,56900.0
2007-08-10 10:20:00,43.29,43.32,43.15,43.2,103300.0,28.9764,28.9965,28.8827,28.9161,103300.0
2007-08-10 10:30:00,43.19,43.26,43.0,43.05,71500.0,28.9094,28.9563,28.7823,28.8157,71500.0
2007-08-10 10:40:00,43.08,43.28,42.98,43.22,67200.0,28.8358,28.9697,28.7689,28.9295,67200.0
2007-08-10 10:50:00,43.22,43.45,43.19,43.39,82300.0,28.9295,29.0835,28.9094,29.0433,82300.0
2007-08-10 11:00:00,43.37,43.96,43.36,43.76,82500.0,29.0299,29.4248,29.0232,29.291,82500.0
2007-08-10 11:10:00,43.75,43.92,43.69,43.89,63900.0,29.2843,29.3981,29.2441,29.378,63900.0
2007-08-10 11:20:00,43.89,43.91,43.78,43.84,65900.0,29.378,29.3914,29.3044,29.3445,65900.0
2007-08-10 11:30:00,43.84,43.91,43.78,43.87,55500.0,29.3445,29.3914,29.3044,29.3646,55500.0
2007-08-10 11:40:00,43.87,44.04,43.78,44.01,84000.0,29.3646,29.4784,29.3044,29.4583,84000.0
2007-08-10 11:50:00,44.0,44.33,44.0,44.26,37800.0,29.4516,29.6725,29.4516,29.6256,37800.0
2007-08-10 12:00:00,44.26,44.6,44.26,44.53,330800.0,29.6256,29.8532,29.6256,29.8064,330800.0
2007-08-10 12:10:00,44.55,44.93,44.5,44.92,97400.0,29.8198,30.0741,29.7863,30.0674,97400.0
2007-08-10 12:20:00,44.9,45.2,44.9,45.1,87200.0,30.054,30.2548,30.054,30.1879,87200.0
2007-08-10 12:30:00,45.09,45.19,44.94,45.07,59700.0,30.1812,30.2481,30.0808,30.1678,59700.0
2007-08-10 12:40:00,45.06,45.12,44.99,45.03,73400.0,30.1611,30.2013,30.1143,30.141,73400.0
2007-08-10 12:50:00,45.02,45.13,44.9,44.98,69900.0,30.1344,30.208,30.054,30.1076,69900.0
2007-08-10 13:00:00,44.99,45.01,44.8,44.92,81700.0,30.1143,30.1277,29.9871,30.0674,81700.0
2007-08-10 13:10:00,44.92,45.0,44.85,44.99,76300.0,30.0674,30.121,30.0206,30.1143,76300.0
2007-08-10 13:20:00,44.99,45.26,44.97,45.13,64500.0,30.1143,30.295,30.1009,30.208,64500.0
2007-08-10 13:30:00,45.11,45.18,44.91,45.05,69400.0,30.1946,30.2415,30.0607,30.1544,69400.0
2007-08-10 13:40:00,45.06,45.08,44.5,44.5,55200.0,30.1611,30.1745,29.7863,29.7863,55200.0
2007-08-10 13:50:00,44.5,44.68,44.48,44.64,41100.0,29.7863,29.9068,29.7729,29.88,41100.0
2007-08-10 14:00:00,44.65,44.91,44.64,44.79,67900.0,29.8867,30.0607,29.88,29.9804,67900.0
2007-08-10 14:10:00,44.78,44.91,44.65,44.78,52900.0,29.9737,30.0607,29.8867,29.9737,52900.0
2007-08-10 14:20:00,44.78,45.05,44.76,45.0,66200.0,29.9737,30.1544,29.9603,30.121,66200.0
2007-08-10 14:30:00,44.97,45.02,44.91,44.94,54400.0,30.1009,30.1344,30.0607,30.0808,54400.0
2007-08-10 14:40:00,44.93,45.29,44.91,45.25,58000.0,30.0741,30.3151,30.0607,30.2883,58000.0
2007-08-10 14:50:00,45.24,45.31,45.0,45.3,61100.0,30.2816,30.3285,30.121,30.3218,61100.0
2007-08-10 15:00:00,45.31,45.68,45.24,45.65,88800.0,30.3285,30.5761,30.2816,30.556,88800.0
2007-08-10 15:10:00,45.65,45.67,45.25,45.36,80700.0,30.556,30.5694,30.2883,30.3619,80700.0
2007-08-10 15:20:00,45.36,45.59,45.33,45.48,155800.0,30.3619,30.5159,30.3419,30.4423,155800.0
2007-08-10 15:30:00,45.48,45.58,45.42,45.54,155900.0,30.4423,30.5092,30.4021,30.4824,155900.0
2007-08-10 15:40:00,45.53,45.68,45.47,45.57,186100.0,30.4757,30.5761,30.4356,30.5025,186100.0
2007-08-10 15:50:00,45.57,45.78,45.47,45.5,186000.0,30.5025,30.6431,30.4356,30.4556,186000.0
2007-08-13 09:30:00,45.6,45.65,45.14,45.49,101400.0,30.5226,30.556,30.2147,30.449,101400.0
2007-08-13 09:40:00,45.52,45.93,45.22,45.76,102300.0,30.469,30.7435,30.2682,30.6297,102300.0
2007-08-13 09:50:00,45.77,46.0,45.7,45.83,109900.0,30.6364,30.7903,30.5895,30.6765,109900.0
2007-08-13 10:00:00,45.83,45.96,45.78,45.9,62000.0,30.6765,30.7635,30.6431,30.7234,62000.0
2007-08-13 10:10:00,45.9,46.01,45.8,45.9,50200.0,30.7234,30.797,30.6565,30.7234,50200.0
2007-08-13 10:20:00,45.9,46.04,45.87,45.88,60300.0,30.7234,30.8171,30.7033,30.71,60300.0
2007-08-13 10:30:00,45.89,45.98,45.87,45.87,90000.0,30.7167,30.7769,30.7033,30.7033,90000.0
2007-08-13 10:40:00,45.87,45.88,45.65,45.66,72700.0,30.7033,30.71,30.556,30.5627,72700.0
2007-08-13 10:50:00,45.66,45.82,45.66,45.82,58300.0,30.5627,30.6698,30.5627,30.6698,58300.0
2007-08-13 11:00:00,45.84,45.84,45.54,45.54,71600.0,30.6832,30.6832,30.4824,30.4824,71600.0
2007-08-13 11:10:00,45.56,45.69,45.54,45.65,31300.0,30.4958,30.5828,30.4824,30.556,31300.0
2007-08-13 11:20:00,45.66,45.83,45.64,45.74,37500.0,30.5627,30.6765,30.5494,30.6163,37500.0
2007-08-13 11:30:00,45.74,45.83,45.68,45.73,34100.0,30.6163,30.6765,30.5761,30.6096,34100.0
2007-08-13 11:40:00,45.75,45.75,45.55,45.56,23700.0,30.623,30.623,30.4891,30.4958,23700.0
2007-08-13 11:50:00,45.58,45.63,45.44,45.52,32400.0,30.5092,30.5427,30.4155,30.469,32400.0
2007-08-13 12:00:00,45.53,45.68,45.48,45.59,50100.0,30.4757,30.5761,30.4423,30.5159,50100.0
2007-08-13 12:10:00,45.61,45.66,45.48,45.54,47100.0,30.5293,30.5627,30.4423,30.4824,47100.0
2007-08-13 12:20:00,45.53,45.53,45.29,45.32,44700.0,30.4757,30.4757,30.3151,30.3352,44700.0
2007-08-13 12:30:00,45.33,45.38,45.18,45.31,48000.0,30.3419,30.3753,30.2415,30.3285,48000.0
2007-08-13 12:40:00,45.31,45.32,45.2,45.27,31500.0,30.3285,30.3352,30.2548,30.3017,31500.0
2007-08-13 12:50:00,45.28,45.28,45.15,45.25,34600.0,30.3084,30.3084,30.2214,30.2883,34600.0
2007-08-13 13:00:00,45.25,45.31,45.11,45.12,26400.0,30.2883,30.3285,30.1946,30.2013,26400.0
2007-08-13 13:10:00,45.11,45.12,44.68,44.72,84900.0,30.1946,30.2013,29.9068,29.9335,84900.0
2007-08-13 13:20:00,44.72,44.87,44.61,44.81,91200.0,29.9335,30.034,29.8599,29.9938,91200.0
2007-08-13 13:30:00,44.8,44.85,44.62,44.85,34900.0,29.9871,30.0206,29.8666,30.0206,34900.0
2007-08-13 13:40:00,44.86,45.21,44.85,45.18,125600.0,30.0273,30.2615,30.0206,30.2415,125600.0
2007-08-13 13:50:00,45.17,45.31,45.13,45.3,37900.0,30.2348,30.3285,30.208,30.3218,37900.0
2007-08-13 14:00:00,45.29,45.3,45.13,45.2,48500.0,30.3151,30.3218,30.208,30.2548,48500.0
2007-08-13 14:10:00,45.2,45.21,45.02,45.11,33200.0,30.2548,30.2615,30.1344,30.1946,33200.0
2007-08-13 14:20:00,45.11,45.23,45.1,45.2,70400.0,30.1946,30.2749,30.1879,30.2548,70400.0
2007-08-13 14:30:00,45.18,45.19,45.09,45.17,35200.0,30.2415,30.2481,30.1812,30.2348,35200.0
2007-08-13 14:40:00,45.17,45.17,45.01,45.05,34000.0,30.2348,30.2348,30.1277,30.1544,34000.0
2007-08-13 14:50:00,45.07,45.23,45.05,45.13,57100.0,30.1678,30.2749,30.1544,30.208,57100.0
2007-08-13 15:00:00,45.13,45.22,45.07,45.17,30100.0,30.208,30.2682,30.1678,30.2348,30100.0
2007-08-13 15:10:00,45.17,45.27,45.09,45.18,74400.0,30.2348,30.3017,30.1812,30.2415,74400.0
2007-08-13 15:20:00,45.18,45.28,45.16,45.28,72100.0,30.2415,30.3084,30.2281,30.3084,72100.0
2007-08-13 15:30:00,45.29,45.42,45.24,45.36,64300.0,30.3151,30.4021,30.2816,30.3619,64300.0
2007-08-13 15:40:00,45.35,45.47,45.12,45.22,85400.0,30.3552,30.4356,30.2013,30.2682,85400.0
2007-08-13 15:50:00,45.26,45.26,44.98,45.09,70100.0,30.295,30.295,30.1076,30.1812,70100.0
2007-08-14 09:30:00,45.4,45.51,45.22,45.46,49700.0,30.3887,30.4623,30.2682,30.4289,49700.0
2007-08-14 09:40:00,45.49,45.5,45.21,45.3,29200.0,30.449,30.4556,30.2615,30.3218,29200.0
2007-08-14 09:50:00,45.32,45.49,45.28,45.38,24900.0,30.3352,30.449,30.3084,30.3753,24900.0
2007-08-14 10:00:00,45.41,45.51,45.33,45.39,36700.0,30.3954,30.4623,30.3419,30.382,36700.0
2007-08-14 10:10:00,45.38,45.49,45.3,45.49,58800.0,30.3753,30.449,30.3218,30.449,58800.0
2007-08-14 10:20:00,45.48,45.54,45.29,45.32,67100.0,30.4423,30.4824,30.3151,30.3352,67100.0
2007-08-14 10:30:00,45.31,45.39,45.28,45.29,30700.0,30.3285,30.382,30.3084,30.3151,30700.0
2007-08-14 10:40:00,45.29,45.32,45.18,45.24,56900.0,30.3151,30.3352,30.2415,30.2816,56900.0
2007-08-14 10:50:00,45.25,45.25,44.86,45.02,55700.0,30.2883,30.2883,30.0273,30.1344,55700.0
2007-08-14 11:00:00,44.99,44.99,44.7,44.76,38800.0,30.1143,30.1143,29.9202,29.9603,38800.0
2007-08-14 11:10:00,44.75,44.87,44.72,44.87,38700.0,29.9536,30.034,29.9335,30.034,38700.0
2007-08-14 11:20:00,44.86,44.95,44.8,44.9,55500.0,30.0273,30.0875,29.9871,30.054,55500.0
2007-08-14 11:30:00,44.9,44.98,44.83,44.83,42500.0,30.054,30.1076,30.0072,30.0072,42500.0
2007-08-14 11:40:00,44.82,45.07,44.81,45.05,33100.0,30.0005,30.1678,29.9938,30.1544,33100.0
2007-08-14 11:50:00,45.05,45.31,45.01,45.18,54500.0,30.1544,30.3285,30.1277,30.2415,54500.0
2007-08-14 12:00:00,45.23,45.25,45.05,45.15,47400.0,30.2749,30.2883,30.1544,30.2214,47400.0
2007-08-14 12:10:00,45.14,45.15,45.05,45.15,19000.0,30.2147,30.2214,30.1544,30.2214,19000.0
2007-08-14 12:20:00,45.15,45.16,45.08,45.14,25800.0,30.2214,30.2281,30.1745,30.2147,25800.0
2007-08-14 12:30:00,45.16,45.27,45.15,45.17,16300.0,30.2281,30.3017,30.2214,30.2348,16300.0
2007-08-14 12:40:00,45.17,45.21,45.01,45.1,14400.0,30.2348,30.2615,30.1277,30.1879,14400.0
2007-08-14 12:50:00,45.13,45.19,45.04,45.13,23100.0,30.208,30.2481,30.1477,30.208,23100.0
2007-08-14 13:00:00,45.13,45.13,45.02,45.07,19300.0,30.208,30.208,30.1344,30.1678,19300.0
2007-08-14 13:10:00,45.09,45.1,44.81,44.86,42700.0,30.1812,30.1879,29.9938,30.0273,42700.0
2007-08-14 13:20:00,44.88,44.97,44.81,44.85,26300.0,30.0406,30.1009,29.9938,30.0206,26300.0
2007-08-14 13:30:00,44.83,45.04,44.81,45.02,37000.0,30.0072,30.1477,29.9938,30.1344,37000.0
2007-08-14 13:40:00,45.01,45.01,44.74,44.81,26100.0,30.1277,30.1277,29.9469,29.9938,26100.0
2007-08-14 13:50:00,44.81,44.84,44.57,44.72,35100.0,29.9938,30.0139,29.8331,29.9335,35100.0
2007-08-14 14:00:00,44.68,44.77,44.49,44.49,31500.0,29.9068,29.967,29.7796,29.7796,31500.0
2007-08-14 14:10:00,44.52,44.64,44.48,44.56,29300.0,29.7997,29.88,29.7729,29.8265,29300.0
2007-08-14 14:20:00,44.58,44.75,44.55,44.68,40100.0,29.8398,29.9536,29.8198,29.9068,40100.0
2007-08-14 14:30:00,44.69,44.69,44.27,44.51,62200.0,29.9135,29.9135,29.6323,29.793,62200.0
2007-08-14 14:40:00,44.51,44.62,44.35,44.56,49100.0,29.793,29.8666,29.6859,29.8265,49100.0
2007-08-14 14:50:00,44.56,44.58,44.29,44.33,45700.0,29.8265,29.8398,29.6457,29.6725,45700.0
2007-08-14 15:00:00,44.33,44.66,44.33,44.45,55500.0,29.6725,29.8934,29.6725,29.7528,55500.0
2007-08-14 15:10:00,44.45,44.61,44.38,44.6,23100.0,29.7528,29.8599,29.706,29.8532,23100.0
2007-08-14 15:20:00,44.59,44.72,44.53,44.56,51900.0,29.8465,29.9335,29.8064,29.8265,51900.0
2007-08-14 15:30:00,44.55,44.57,44.29,44.42,59200.0,29.8198,29.8331,29.6457,29.7327,59200.0
2007-08-14 15:40:00,44.43,44.47,44.25,44.34,47700.0,29.7394,29.7662,29.619,29.6792,47700.0
2007-08-14 15:50:00,44.33,44.43,44.09,44.17,118400.0,29.6725,29.7394,29.5119,29.5654,118400.0
2007-08-15 09:30:00,44.13,44.49,43.98,44.4,35400.0,29.5386,29.7796,29.4382,29.7194,35400.0
2007-08-15 09:40:00,44.44,44.62,44.14,44.62,48100.0,29.7461,29.8666,29.5453,29.8666,48100.0
2007-08-15 09:50:00,44.6,45.07,44.54,44.99,42000.0,29.8532,30.1678,29.8131,30.1143,42000.0
2007-08-15 10:00:00,45.03,45.12,44.66,44.73,40200.0,30.141,30.2013,29.8934,29.9402,40200.0
2007-08-15 10:10:00,44.67,44.96,44.67,44.85,23400.0,29.9001,30.0942,29.9001,30.0206,23400.0
2007-08-15 10:20:00,44.84,45.22,44.81,45.1,35900.0,30.0139,30.2682,29.9938,30.1879,35900.0
2007-08-15 10:30:00,45.1,45.1,44.96,44.96,27500.0,30.1879,30.1879,30.0942,30.0942,27500.0
2007-08-15 10:40:00,44.97,45.1,44.93,45.01,32000.0,30.1009,30.1879,30.0741,30.1277,32000.0
2007-08-15 10:50:00,44.99,44.99,44.78,44.95,44100.0,30.1143,30.1143,29.9737,30.0875,44100.0
2007-08-15 11:00:00,45.0,45.09,44.93,44.93,35700.0,30.121,30.1812,30.0741,30.0741,35700.0
2007-08-15 11:10:00,44.93,45.04,44.93,44.94,24600.0,30.0741,30.1477,30.0741,30.0808,24600.0
2007-08-15 11:20:00,44.92,45.02,44.83,44.83,21400.0,30.0674,30.1344,30.0072,30.0072,21400.0
2007-08-15 11:30:00,44.84,44.84,44.46,44.47,31900.0,30.0139,30.0139,29.7595,29.7662,31900.0
2007-08-15 11:40:00,44.47,44.58,44.4,44.41,32300.0,29.7662,29.8398,29.7194,29.726,32300.0
2007-08-15 11:50:00,44.41,44.43,44.25,44.33,55600.0,29.726,29.7394,29.619,29.6725,55600.0
2007-08-15 12:00:00,44.33,44.58,44.32,44.53,41400.0,29.6725,29.8398,29.6658,29.8064,41400.0
2007-08-15 12:10:00,44.53,44.65,44.5,44.6,25100.0,29.8064,29.8867,29.7863,29.8532,25100.0
2007-08-15 12:20:00,44.61,44.7,44.51,44.54,33800.0,29.8599,29.9202,29.793,29.8131,33800.0
2007-08-15 12:30:00,44.5,44.51,44.39,44.51,25600.0,29.7863,29.793,29.7127,29.793,25600.0
2007-08-15 12:40:00,44.49,44.77,44.46,44.75,26900.0,29.7796,29.967,29.7595,29.9536,26900.0
2007-08-15 12:50:00,44.75,44.78,44.63,44.63,27100.0,29.9536,29.9737,29.8733,29.8733,27100.0
2007-08-15 13:00:00,44.66,44.66,44.54,44.54,22400.0,29.8934,29.8934,29.8131,29.8131,22400.0
2007-08-15 13:10:00,44.56,44.81,44.53,44.8,24300.0,29.8265,29.9938,29.8064,29.9871,24300.0
2007-08-15 13:20:00,44.78,44.9,44.76,44.77,26300.0,29.9737,30.054,29.9603,29.967,26300.0
2007-08-15 13:30:00,44.78,45.0,44.74,44.95,38000.0,29.9737,30.121,29.9469,30.0875,38000.0
2007-08-15 13:40:00,44.95,45.15,44.9,44.95,30800.0,30.0875,30.2214,30.054,30.0875,30800.0
2007-08-15 13:50:00,44.95,45.05,44.91,44.91,26600.0,30.0875,30.1544,30.0607,30.0607,26600.0
2007-08-15 14:00:00,44.93,44.94,44.84,44.85,21800.0,30.0741,30.0808,30.0139,30.0206,21800.0
2007-08-15 14:10:00,44.85,44.86,44.69,44.82,48000.0,30.0206,30.0273,29.9135,30.0005,48000.0
2007-08-15 14:20:00,44.82,44.9,44.79,44.8,33600.0,30.0005,30.054,29.9804,29.9871,33600.0
2007-08-15 14:30:00,44.8,44.86,44.6,44.61,39200.0,29.9871,30.0273,29.8532,29.8599,39200.0
2007-08-15 14:40:00,44.63,44.77,44.5,44.5,54100.0,29.8733,29.967,29.7863,29.7863,54100.0
2007-08-15 14:50:00,44.47,44.61,44.43,44.48,64800.0,29.7662,29.8599,29.7394,29.7729,64800.0
2007-08-15 15:00:00,44.48,44.68,44.48,44.59,67700.0,29.7729,29.9068,29.7729,29.8465,67700.0
2007-08-15 15:10:00,44.6,44.64,44.4,44.55,63900.0,29.8532,29.88,29.7194,29.8198,63900.0
2007-08-15 15:20:00,44.52,44.55,44.41,44.41,49600.0,29.7997,29.8198,29.726,29.726,49600.0
2007-08-15 15:30:00,44.41,44.53,44.29,44.44,81800.0,29.726,29.8064,29.6457,29.7461,81800.0
2007-08-15 15:40:00,44.44,44.47,44.36,44.41,63700.0,29.7461,29.7662,29.6926,29.726,63700.0
2007-08-15 15:50:00,44.39,44.42,44.05,44.09,157200.0,29.7127,29.7327,29.4851,29.5119,157200.0
2007-08-16 09:30:00,43.75,43.87,43.46,43.67,88000.0,29.2843,29.3646,29.0902,29.2307,88000.0
2007-08-16 09:40:00,43.67,44.0,43.66,43.9,82100.0,29.2307,29.4516,29.224,29.3847,82100.0
2007-08-16 09:50:00,43.9,44.09,43.86,43.87,38300.0,29.3847,29.5119,29.3579,29.3646,38300.0
2007-08-16 10:00:00,43.88,43.88,43.57,43.64,33400.0,29.3713,29.3713,29.1638,29.2106,33400.0
2007-08-16 10:10:00,43.65,43.71,43.5,43.54,37100.0,29.2173,29.2575,29.1169,29.1437,37100.0
2007-08-16 10:20:00,43.51,43.6,43.23,43.33,47400.0,29.1236,29.1839,28.9362,29.0031,47400.0
2007-08-16 10:30:00,43.34,43.96,43.29,43.96,95600.0,29.0098,29.4248,28.9764,29.4248,95600.0
2007-08-16 10:40:00,43.96,44.1,43.88,43.88,62000.0,29.4248,29.5185,29.3713,29.3713,62000.0
2007-08-16 10:50:00,43.91,44.17,43.8,43.82,55400.0,29.3914,29.5654,29.3177,29.3311,55400.0
2007-08-16 11:00:00,43.82,43.95,43.68,43.85,108800.0,29.3311,29.4181,29.2374,29.3512,108800.0
2007-08-16 11:10:00,43.85,43.88,43.62,43.62,40500.0,29.3512,29.3713,29.1973,29.1973,40500.0
2007-08-16 11:20:00,43.6,43.7,43.48,43.63,133900.0,29.1839,29.2508,29.1035,29.204,133900.0
2007-08-16 11:30:00,43.62,43.7,43.45,43.7,101100.0,29.1973,29.2508,29.0835,29.2508,101100.0
2007-08-16 11:40:00,43.7,43.8,43.66,43.71,40400.0,29.2508,29.3177,29.224,29.2575,40400.0
2007-08-16 11:50:00,43.7,43.86,43.67,43.75,50300.0,29.2508,29.3579,29.2307,29.2843,50300.0
2007-08-16 12:00:00,43.75,43.79,43.4,43.4,95700.0,29.2843,29.311,29.05,29.05,95700.0
2007-08-16 12:10:00,43.41,43.73,43.33,43.64,83700.0,29.0567,29.2709,29.0031,29.2106,83700.0
2007-08-16 12:20:00,43.66,43.78,43.6,43.69,44300.0,29.224,29.3044,29.1839,29.2441,44300.0
2007-08-16 12:30:00,43.68,43.9,43.62,43.7,56900.0,29.2374,29.3847,29.1973,29.2508,56900.0
2007-08-16 12:40:00,43.7,43.76,43.32,43.75,112300.0,29.2508,29.291,28.9965,29.2843,112300.0
2007-08-16 12:50:00,43.73,44.07,43.66,43.78,100900.0,29.2709,29.4985,29.224,29.3044,100900.0
2007-08-16 13:00:00,43.79,43.98,43.65,43.88,80900.0,29.311,29.4382,29.2173,29.3713,80900.0
2007-08-16 13:10:00,43.88,44.2,43.75,44.2,69400.0,29.3713,29.5855,29.2843,29.5855,69400.0
2007-08-16 13:20:00,44.18,44.28,43.72,43.79,90400.0,29.5721,29.639,29.2642,29.311,90400.0
2007-08-16 13:30:00,43.77,44.0,43.77,43.9,81100.0,29.2977,29.4516,29.2977,29.3847,81100.0
2007-08-16 13:40:00,43.94,44.01,43.59,43.59,55900.0,29.4115,29.4583,29.1772,29.1772,55900.0
2007-08-16 13:50:00,43.61,43.84,43.55,43.64,109200.0,29.1906,29.3445,29.1504,29.2106,109200.0
2007-08-16 14:00:00,43.64,43.94,43.49,43.64,102000.0,29.2106,29.4115,29.1102,29.2106,102000.0
2007-08-16 14:10:00,43.66,44.09,43.53,43.97,117000.0,29.224,29.5119,29.137,29.4315,117000.0
2007-08-16 14:20:00,43.97,44.02,43.84,44.0,139100.0,29.4315,29.465,29.3445,29.4516,139100.0
2007-08-16 14:30:00,44.0,44.11,43.87,44.07,119900.0,29.4516,29.5252,29.3646,29.4985,119900.0
2007-08-16 14:40:00,44.1,44.28,44.01,44.12,131000.0,29.5185,29.639,29.4583,29.5319,131000.0
2007-08-16 14:50:00,44.12,44.12,43.8,43.99,72300.0,29.5319,29.5319,29.3177,29.4449,72300.0
2007-08-16 15:00:00,43.99,44.01,43.38,43.42,105100.0,29.4449,29.4583,29.0366,29.0634,105100.0
2007-08-16 15:10:00,43.4,43.78,43.33,43.72,137800.0,29.05,29.3044,29.0031,29.2642,137800.0
2007-08-16 15:20:00,43.73,43.81,43.56,43.76,89200.0,29.2709,29.3244,29.1571,29.291,89200.0
2007-08-16 15:30:00,43.81,43.98,43.6,43.93,119300.0,29.3244,29.4382,29.1839,29.4048,119300.0
2007-08-16 15:40:00,43.93,44.3,43.85,44.1,152000.0,29.4048,29.6524,29.3512,29.5185,152000.0
2007-08-16 15:50:00,44.12,44.77,44.1,44.65,157000.0,29.5319,29.967,29.5185,29.8867,157000.0
2007-08-17 09:30:00,45.85,45.95,45.3,45.73,271600.0,30.6899,30.7569,30.3218,30.6096,271600.0
2007-08-17 09:40:00,45.73,45.88,45.25,45.25,93900.0,30.6096,30.71,30.2883,30.2883,93900.0
2007-08-17 09:50:00,45.2,45.38,44.8,44.9,122700.0,30.2548,30.3753,29.9871,30.054,122700.0
2007-08-17 10:00:00,44.87,45.11,44.81,45.06,91800.0,30.034,30.1946,29.9938,30.1611,91800.0
2007-08-17 10:10:00,45.05,45.05,44.81,44.88,48900.0,30.1544,30.1544,29.9938,30.0406,48900.0
2007-08-17 10:20:00,44.85,45.02,44.77,44.77,68400.0,30.0206,30.1344,29.967,29.967,68400.0
2007-08-17 10:30:00,44.76,45.06,44.71,44.96,152000.0,29.9603,30.1611,29.9269,30.0942,152000.0
2007-08-17 10:40:00,44.96,44.96,44.52,44.57,93900.0,30.0942,30.0942,29.7997,29.8331,93900.0
2007-08-17 10:50:00,44.57,44.77,44.52,44.61,56900.0,29.8331,29.967,29.7997,29.8599,56900.0
2007-08-17 11:00:00,44.62,44.81,44.21,44.28,102100.0,29.8666,29.9938,29.5922,29.639,102100.0
2007-08-17 11:10:00,44.28,44.45,44.19,44.45,58600.0,29.639,29.7528,29.5788,29.7528,58600.0
2007-08-17 11:20:00,44.38,44.57,44.38,44.56,43400.0,29.706,29.8331,29.706,29.8265,43400.0
2007-08-17 11:30:00,44.56,44.96,44.48,44.91,80100.0,29.8265,30.0942,29.7729,30.0607,80100.0
2007-08-17 11:40:00,44.93,45.02,44.71,44.79,57100.0,30.0741,30.1344,29.9269,29.9804,57100.0
2007-08-17 11:50:00,44.79,44.86,44.59,44.6,33500.0,29.9804,30.0273,29.8465,29.8532,33500.0
2007-08-17 12:00:00,44.61,44.63,44.44,44.55,56500.0,29.8599,29.8733,29.7461,29.8198,56500.0
2007-08-17 12:10:00,44.56,44.88,44.54,44.85,42900.0,29.8265,30.0406,29.8131,30.0206,42900.0
2007-08-17 12:20:00,44.83,44.93,44.71,44.76,39800.0,30.0072,30.0741,29.9269,29.9603,39800.0
2007-08-17 12:30:00,44.75,44.9,44.74,44.74,41700.0,29.9536,30.054,29.9469,29.9469,41700.0
2007-08-17 12:40:00,44.71,44.85,44.69,44.81,26600.0,29.9269,30.0206,29.9135,29.9938,26600.0
2007-08-17 12:50:00,44.81,44.85,44.74,44.8,17100.0,29.9938,30.0206,29.9469,29.9871,17100.0
2007-08-17 13:00:00,44.79,45.0,44.78,44.91,317500.0,29.9804,30.121,29.9737,30.0607,317500.0
2007-08-17 13:10:00,44.91,45.17,44.84,45.1,66400.0,30.0607,30.2348,30.0139,30.1879,66400.0
2007-08-17 13:20:00,45.09,45.18,44.95,44.99,25200.0,30.1812,30.2415,30.0875,30.1143,25200.0
2007-08-17 13:30:00,44.96,45.1,44.93,45.07,30000.0,30.0942,30.1879,30.0741,30.1678,30000.0
2007-08-17 13:40:00,45.07,45.19,45.02,45.18,42300.0,30.1678,30.2481,30.1344,30.2415,42300.0
2007-08-17 13:50:00,45.18,45.19,45.05,45.06,11500.0,30.2415,30.2481,30.1544,30.1611,11500.0
2007-08-17 14:00:00,45.04,45.07,44.92,45.0,30500.0,30.1477,30.1678,30.0674,30.121,30500.0
2007-08-17 14:10:00,44.98,45.0,44.9,45.0,26100.0,30.1076,30.121,30.054,30.121,26100.0
2007-08-17 14:20:00,44.98,45.0,44.82,44.86,145600.0,30.1076,30.121,30.0005,30.0273,145600.0
2007-08-17 14:30:00,44.86,44.94,44.8,44.91,49300.0,30.0273,30.0808,29.9871,30.0607,49300.0
2007-08-17 14:40:00,44.9,45.04,44.9,44.95,66200.0,30.054,30.1477,30.054,30.0875,66200.0
2007-08-17 14:50:00,44.94,45.0,44.92,44.96,26200.0,30.0808,30.121,30.0674,30.0942,26200.0
2007-08-17 15:00:00,44.94,45.22,44.93,45.15,99700.0,30.0808,30.2682,30.0741,30.2214,99700.0
2007-08-17 15:10:00,45.14,45.33,45.11,45.32,94400.0,30.2147,30.3419,30.1946,30.3352,94400.0
2007-08-17 15:20:00,45.31,45.41,45.04,45.11,67400.0,30.3285,30.3954,30.1477,30.1946,67400.0
2007-08-17 15:30:00,45.08,45.29,45.07,45.28,123100.0,30.1745,30.3151,30.1678,30.3084,123100.0
2007-08-17 15:40:00,45.28,45.38,45.1,45.12,129900.0,30.3084,30.3753,30.1879,30.2013,129900.0
2007-08-17 15:50:00,45.11,45.36,45.06,45.25,119800.0,30.1946,30.3619,30.1611,30.2883,119800.0
2007-08-20 09:30:00,45.29,45.42,45.02,45.11,30700.0,30.3151,30.4021,30.1344,30.1946,30700.0
2007-08-20 09:40:00,45.09,45.25,44.98,45.08,47500.0,30.1812,30.2883,30.1076,30.1745,47500.0
2007-08-20 09:50:00,45.06,45.27,45.01,45.17,206200.0,30.1611,30.3017,30.1277,30.2348,206200.0
2007-08-20 10:00:00,45.18,45.23,45.03,45.17,62300.0,30.2415,30.2749,30.141,30.2348,62300.0
2007-08-20 10:10:00,45.17,45.3,45.07,45.12,36200.0,30.2348,30.3218,30.1678,30.2013,36200.0
2007-08-20 10:20:00,45.11,45.13,44.99,45.0,54400.0,30.1946,30.208,30.1143,30.121,54400.0
2007-08-20 10:30:00,45.02,45.02,44.78,44.9,42600.0,30.1344,30.1344,29.9737,30.054,42600.0
2007-08-20 10:40:00,44.91,45.21,44.84,45.2,47400.0,30.0607,30.2615,30.0139,30.2548,47400.0
2007-08-20 10:50:00,45.2,45.28,45.17,45.19,32800.0,30.2548,30.3084,30.2348,30.2481,32800.0
2007-08-20 11:00:00,45.18,45.23,44.94,45.04,37900.0,30.2415,30.2749,30.0808,30.1477,37900.0
2007-08-20 11:10:00,45.03,45.03,44.96,44.99,26700.0,30.141,30.141,30.0942,30.1143,26700.0
2007-08-20 11:20:00,44.99,45.03,44.94,45.02,72200.0,30.1143,30.141,30.0808,30.1344,72200.0
2007-08-20 11:30:00,45.04,45.1,45.0,45.04,29100.0,30.1477,30.1879,30.121,30.1477,29100.0
2007-08-20 11:40:00,45.05,45.06,44.96,45.0,51500.0,30.1544,30.1611,30.0942,30.121,51500.0
2007-08-20 11:50:00,45.01,45.04,44.75,44.75,106000.0,30.1277,30.1477,29.9536,29.9536,106000.0
2007-08-20 12:00:00,44.74,44.87,44.69,44.81,72400.0,29.9469,30.034,29.9135,29.9938,72400.0
2007-08-20 12:10:00,44.83,44.83,44.51,44.6,79700.0,30.0072,30.0072,29.793,29.8532,79700.0
2007-08-20 12:20:00,44.61,44.74,44.57,44.71,21500.0,29.8599,29.9469,29.8331,29.9269,21500.0
2007-08-20 12:30:00,44.72,44.76,44.64,44.7,20900.0,29.9335,29.9603,29.88,29.9202,20900.0
2007-08-20 12:40:00,44.7,44.7,44.57,44.6,17200.0,29.9202,29.9202,29.8331,29.8532,17200.0
2007-08-20 12:50:00,44.61,44.65,44.52,44.52,26300.0,29.8599,29.8867,29.7997,29.7997,26300.0
2007-08-20 13:00:00,44.52,44.59,44.48,44.58,24900.0,29.7997,29.8465,29.7729,29.8398,24900.0
2007-08-20 13:10:00,44.57,44.71,44.53,44.59,26800.0,29.8331,29.9269,29.8064,29.8465,26800.0
2007-08-20 13:20:00,44.62,44.62,44.43,44.49,18100.0,29.8666,29.8666,29.7394,29.7796,18100.0
2007-08-20 13:30:00,44.49,44.83,44.48,44.81,68100.0,29.7796,30.0072,29.7729,29.9938,68100.0
2007-08-20 13:40:00,44.83,45.0,44.8,45.0,33800.0,30.0072,30.121,29.9871,30.121,33800.0
2007-08-20 13:50:00,45.01,45.01,44.68,44.74,41100.0,30.1277,30.1277,29.9068,29.9469,41100.0
2007-08-20 14:00:00,44.74,44.75,44.65,44.69,39800.0,29.9469,29.9536,29.8867,29.9135,39800.0
2007-08-20 14:10:00,44.69,44.73,44.59,44.65,46600.0,29.9135,29.9402,29.8465,29.8867,46600.0
2007-08-20 14:20:00,44.66,44.79,44.62,44.7,41300.0,29.8934,29.9804,29.8666,29.9202,41300.0
2007-08-20 14:30:00,44.74,44.76,44.69,44.7,42500.0,29.9469,29.9603,29.9135,29.9202,42500.0
2007-08-20 14:40:00,44.73,44.91,44.64,44.78,42500.0,29.9402,30.0607,29.88,29.9737,42500.0
2007-08-20 14:50:00,44.79,45.13,44.76,45.13,33000.0,29.9804,30.208,29.9603,30.208,33000.0
2007-08-20 15:00:00,45.15,45.18,45.03,45.11,25400.0,30.2214,30.2415,30.141,30.1946,25400.0
2007-08-20 15:10:00,45.14,45.23,45.07,45.14,26700.0,30.2147,30.2749,30.1678,30.2147,26700.0
2007-08-20 15:20:00,45.15,45.3,45.08,45.21,38800.0,30.2214,30.3218,30.1745,30.2615,38800.0
2007-08-20 15:30:00,45.21,45.23,44.83,44.89,43200.0,30.2615,30.2749,30.0072,30.0473,43200.0
2007-08-20 15:40:00,44.89,45.16,44.89,45.14,47100.0,30.0473,30.2281,30.0473,30.2147,47100.0
2007-08-20 15:50:00,45.13,45.18,45.0,45.0,65000.0,30.208,30.2415,30.121,30.121,65000.0
2007-08-21 09:30:00,44.55,44.74,44.4,44.59,56800.0,29.8198,29.9469,29.7194,29.8465,56800.0
2007-08-21 09:40:00,44.63,44.86,44.6,44.73,102900.0,29.8733,30.0273,29.8532,29.9402,102900.0
2007-08-21 09:50:00,44.73,44.88,44.71,44.85,91100.0,29.9402,30.0406,29.9269,30.0206,91100.0
2007-08-21 10:00:00,44.81,44.85,44.68,44.76,61300.0,29.9938,30.0206,29.9068,29.9603,61300.0
2007-08-21 10:10:00,44.74,44.74,44.5,44.57,61500.0,29.9469,29.9469,29.7863,29.8331,61500.0
2007-08-21 10:20:00,44.58,44.7,44.5,44.65,67700.0,29.8398,29.9202,29.7863,29.8867,67700.0
2007-08-21 10:30:00,44.67,44.78,44.5,44.63,57500.0,29.9001,29.9737,29.7863,29.8733,57500.0
2007-08-21 10:40:00,44.62,44.65,44.45,44.56,71100.0,29.8666,29.8867,29.7528,29.8265,71100.0
2007-08-21 10:50:00,44.54,44.58,44.44,44.58,45300.0,29.8131,29.8398,29.7461,29.8398,45300.0
2007-08-21 11:00:00,44.57,44.65,44.41,44.41,55100.0,29.8331,29.8867,29.726,29.726,55100.0
2007-08-21 11:10:00,44.42,44.62,44.38,44.6,74800.0,29.7327,29.8666,29.706,29.8532,74800.0
2007-08-21 11:20:00,44.6,44.72,44.42,44.72,44600.0,29.8532,29.9335,29.7327,29.9335,44600.0
2007-08-21 11:30:00,44.71,45.0,44.7,44.93,57200.0,29.9269,30.121,29.9202,30.0741,57200.0
2007-08-21 11:40:00,44.92,44.98,44.82,44.92,33200.0,30.0674,30.1076,30.0005,30.0674,33200.0
2007-08-21 11:50:00,44.92,44.95,44.86,44.94,21200.0,30.0674,30.0875,30.0273,30.0808,21200.0
2007-08-21 12:00:00,44.93,44.93,44.64,44.69,43700.0,30.0741,30.0741,29.88,29.9135,43700.0
2007-08-21 12:10:00,44.68,44.83,44.68,44.83,28400.0,29.9068,30.0072,29.9068,30.0072,28400.0
2007-08-21 12:20:00,44.83,44.89,44.78,44.81,26400.0,30.0072,30.0473,29.9737,29.9938,26400.0
2007-08-21 12:30:00,44.8,44.81,44.57,44.57,67100.0,29.9871,29.9938,29.8331,29.8331,67100.0
2007-08-21 12:40:00,44.61,44.72,44.58,44.69,43900.0,29.8599,29.9335,29.8398,29.9135,43900.0
2007-08-21 12:50:00,44.69,44.72,44.68,44.72,19700.0,29.9135,29.9335,29.9068,29.9335,19700.0
2007-08-21 13:00:00,44.71,44.72,44.56,44.65,33500.0,29.9269,29.9335,29.8265,29.8867,33500.0
2007-08-21 13:10:00,44.65,44.72,44.61,44.72,21600.0,29.8867,29.9335,29.8599,29.9335,21600.0
2007-08-21 13:20:00,44.72,44.73,44.66,44.67,20800.0,29.9335,29.9402,29.8934,29.9001,20800.0
2007-08-21 13:30:00,44.68,44.78,44.63,44.72,26100.0,29.9068,29.9737,29.8733,29.9335,26100.0
2007-08-21 13:40:00,44.72,44.77,44.52,44.59,58700.0,29.9335,29.967,29.7997,29.8465,58700.0
2007-08-21 13:50:00,44.59,44.65,44.57,44.62,40100.0,29.8465,29.8867,29.8331,29.8666,40100.0
2007-08-21 14:00:00,44.63,44.75,44.61,44.74,30900.0,29.8733,29.9536,29.8599,29.9469,30900.0
2007-08-21 14:10:00,44.71,44.75,44.53,44.61,37400.0,29.9269,29.9536,29.8064,29.8599,37400.0
2007-08-21 14:20:00,44.62,44.63,44.55,44.6,30400.0,29.8666,29.8733,29.8198,29.8532,30400.0
2007-08-21 14:30:00,44.59,44.6,44.49,44.53,42600.0,29.8465,29.8532,29.7796,29.8064,42600.0
2007-08-21 14:40:00,44.51,44.55,44.33,44.39,39000.0,29.793,29.8198,29.6725,29.7127,39000.0
2007-08-21 14:50:00,44.39,44.46,44.27,44.46,52100.0,29.7127,29.7595,29.6323,29.7595,52100.0
2007-08-21 15:00:00,44.45,44.75,44.45,44.54,54900.0,29.7528,29.9536,29.7528,29.8131,54900.0
2007-08-21 15:10:00,44.54,44.55,44.44,44.5,45800.0,29.8131,29.8198,29.7461,29.7863,45800.0
2007-08-21 15:20:00,44.51,44.64,44.51,44.62,39100.0,29.793,29.88,29.793,29.8666,39100.0
2007-08-21 15:30:00,44.62,44.79,44.62,44.72,60600.0,29.8666,29.9804,29.8666,29.9335,60600.0
2007-08-21 15:40:00,44.73,44.73,44.57,44.63,55400.0,29.9402,29.9402,29.8331,29.8733,55400.0
2007-08-21 15:50:00,44.63,44.64,44.38,44.58,109500.0,29.8733,29.88,29.706,29.8398,109500.0
2007-08-22 09:30:00,45.1,45.15,44.91,45.01,62500.0,30.1879,30.2214,30.0607,30.1277,62500.0
2007-08-22 09:40:00,45.01,45.25,44.96,45.22,83900.0,30.1277,30.2883,30.0942,30.2682,83900.0
2007-08-22 09:50:00,45.21,45.22,45.07,45.09,48400.0,30.2615,30.2682,30.1678,30.1812,48400.0
2007-08-22 10:00:00,45.08,45.08,44.96,45.05,32200.0,30.1745,30.1745,30.0942,30.1544,32200.0
2007-08-22 10:10:00,45.05,45.11,44.92,44.92,46300.0,30.1544,30.1946,30.0674,30.0674,46300.0
2007-08-22 10:20:00,44.92,44.97,44.91,44.94,37000.0,30.0674,30.1009,30.0607,30.0808,37000.0
2007-08-22 10:30:00,44.92,44.92,44.86,44.92,20400.0,30.0674,30.0674,30.0273,30.0674,20400.0
2007-08-22 10:40:00,44.91,45.0,44.83,44.94,22800.0,30.0607,30.121,30.0072,30.0808,22800.0
2007-08-22 10:50:00,44.94,44.97,44.81,44.81,18300.0,30.0808,30.1009,29.9938,29.9938,18300.0
2007-08-22 11:00:00,44.82,44.86,44.59,44.84,35300.0,30.0005,30.0273,29.8465,30.0139,35300.0
2007-08-22 11:10:00,44.83,44.85,44.77,44.82,35200.0,30.0072,30.0206,29.967,30.0005,35200.0
2007-08-22 11:20:00,44.82,44.84,44.7,44.71,14800.0,30.0005,30.0139,29.9202,29.9269,14800.0
2007-08-22 11:30:00,44.69,44.9,44.67,44.87,24300.0,29.9135,30.054,29.9001,30.034,24300.0
2007-08-22 11:40:00,44.87,44.89,44.8,44.81,18100.0,30.034,30.0473,29.9871,29.9938,18100.0
2007-08-22 11:50:00,44.81,44.91,44.81,44.85,16300.0,29.9938,30.0607,29.9938,30.0206,16300.0
2007-08-22 12:00:00,44.85,44.92,44.76,44.92,30000.0,30.0206,30.0674,29.9603,30.0674,30000.0
2007-08-22 12:10:00,44.93,44.94,44.82,44.82,8400.0,30.0741,30.0808,30.0005,30.0005,8400.0
2007-08-22 12:20:00,44.83,44.87,44.79,44.79,31400.0,30.0072,30.034,29.9804,29.9804,31400.0
2007-08-22 12:30:00,44.81,44.87,44.7,44.87,42300.0,29.9938,30.034,29.9202,30.034,42300.0
2007-08-22 12:40:00,44.82,44.84,44.71,44.8,18800.0,30.0005,30.0139,29.9269,29.9871,18800.0
2007-08-22 12:50:00,44.79,44.81,44.68,44.7,19200.0,29.9804,29.9938,29.9068,29.9202,19200.0
2007-08-22 13:00:00,44.75,44.8,44.66,44.8,18600.0,29.9536,29.9871,29.8934,29.9871,18600.0
2007-08-22 13:10:00,44.76,44.76,44.64,44.69,8500.0,29.9603,29.9603,29.88,29.9135,8500.0
2007-08-22 13:20:00,44.72,44.87,44.72,44.72,20000.0,29.9335,30.034,29.9335,29.9335,20000.0
2007-08-22 13:30:00,44.76,44.88,44.75,44.82,19200.0,29.9603,30.0406,29.9536,30.0005,19200.0
2007-08-22 13:40:00,44.83,44.99,44.83,44.92,22800.0,30.0072,30.1143,30.0072,30.0674,22800.0
2007-08-22 13:50:00,44.93,45.15,44.9,45.13,28600.0,30.0741,30.2214,30.054,30.208,28600.0
2007-08-22 14:00:00,45.11,45.11,44.95,44.97,23700.0,30.1946,30.1946,30.0875,30.1009,23700.0
2007-08-22 14:10:00,44.97,44.99,44.86,44.91,31200.0,30.1009,30.1143,30.0273,30.0607,31200.0
2007-08-22 14:20:00,44.91,44.97,44.8,44.84,30000.0,30.0607,30.1009,29.9871,30.0139,30000.0
2007-08-22 14:30:00,44.83,44.95,44.75,44.78,38600.0,30.0072,30.0875,29.9536,29.9737,38600.0
2007-08-22 14:40:00,44.75,44.92,44.75,44.8,26200.0,29.9536,30.0674,29.9536,29.9871,26200.0
2007-08-22 14:50:00,44.81,45.03,44.79,44.98,41100.0,29.9938,30.141,29.9804,30.1076,41100.0
2007-08-22 15:00:00,44.98,45.01,44.86,44.87,21400.0,30.1076,30.1277,30.0273,30.034,21400.0
2007-08-22 15:10:00,44.87,45.07,44.86,45.04,32700.0,30.034,30.1678,30.0273,30.1477,32700.0
2007-08-22 15:20:00,45.04,45.12,44.94,44.95,28500.0,30.1477,30.2013,30.0808,30.0875,28500.0
2007-08-22 15:30:00,44.97,45.22,44.96,45.1,54100.0,30.1009,30.2682,30.0942,30.1879,54100.0
2007-08-22 15:40:00,45.12,45.17,44.98,44.98,66900.0,30.2013,30.2348,30.1076,30.1076,66900.0
2007-08-22 15:50:00,45.0,45.05,44.96,44.99,139400.0,30.121,30.1544,30.0942,30.1143,139400.0
2007-08-23 09:30:00,45.14,45.29,44.86,44.95,72700.0,30.2147,30.3151,30.0273,30.0875,72700.0
2007-08-23 09:40:00,44.92,45.09,44.83,45.04,49200.0,30.0674,30.1812,30.0072,30.1477,49200.0
2007-08-23 09:50:00,45.03,45.27,45.0,45.08,105800.0,30.141,30.3017,30.121,30.1745,105800.0
2007-08-23 10:00:00,45.1,45.11,44.9,45.0,20700.0,30.1879,30.1946,30.054,30.121,20700.0
2007-08-23 10:10:00,45.0,45.05,44.91,44.98,38200.0,30.121,30.1544,30.0607,30.1076,38200.0
2007-08-23 10:20:00,44.99,45.05,44.93,45.03,20100.0,30.1143,30.1544,30.0741,30.141,20100.0
2007-08-23 10:30:00,45.04,45.24,45.02,45.22,27800.0,30.1477,30.2816,30.1344,30.2682,27800.0
2007-08-23 10:40:00,45.23,45.28,45.13,45.2,33900.0,30.2749,30.3084,30.208,30.2548,33900.0
2007-08-23 10:50:00,45.23,45.3,45.2,45.2,15000.0,30.2749,30.3218,30.2548,30.2548,15000.0
2007-08-23 11:00:00,45.21,45.21,44.95,45.0,29900.0,30.2615,30.2615,30.0875,30.121,29900.0
2007-08-23 11:10:00,44.99,44.99,44.89,44.98,11800.0,30.1143,30.1143,30.0473,30.1076,11800.0
2007-08-23 11:20:00,44.99,45.08,44.94,44.95,9800.0,30.1143,30.1745,30.0808,30.0875,9800.0
2007-08-23 11:30:00,44.98,45.0,44.89,45.0,16200.0,30.1076,30.121,30.0473,30.121,16200.0
2007-08-23 11:40:00,45.02,45.04,44.95,44.96,16900.0,30.1344,30.1477,30.0875,30.0942,16900.0
2007-08-23 11:50:00,44.93,44.94,44.8,44.8,16200.0,30.0741,30.0808,29.9871,29.9871,16200.0
2007-08-23 12:00:00,44.84,44.94,44.84,44.9,8400.0,30.0139,30.0808,30.0139,30.054,8400.0
2007-08-23 12:10:00,44.9,44.95,44.86,44.92,10700.0,30.054,30.0875,30.0273,30.0674,10700.0
2007-08-23 12:20:00,44.93,44.95,44.82,44.89,17600.0,30.0741,30.0875,30.0005,30.0473,17600.0
2007-08-23 12:30:00,44.9,45.02,44.9,45.02,9700.0,30.054,30.1344,30.054,30.1344,9700.0
2007-08-23 12:40:00,45.01,45.05,44.93,44.99,13300.0,30.1277,30.1544,30.0741,30.1143,13300.0
2007-08-23 12:50:00,45.0,45.0,44.71,44.75,37700.0,30.121,30.121,29.9269,29.9536,37700.0
2007-08-23 13:00:00,44.76,44.82,44.75,44.8,17400.0,29.9603,30.0005,29.9536,29.9871,17400.0
2007-08-23 13:10:00,44.77,44.95,44.77,44.83,24300.0,29.967,30.0875,29.967,30.0072,24300.0
2007-08-23 13:20:00,44.84,44.9,44.81,44.81,11800.0,30.0139,30.054,29.9938,29.9938,11800.0
2007-08-23 13:30:00,44.83,44.98,44.82,44.9,18200.0,30.0072,30.1076,30.0005,30.054,18200.0
2007-08-23 13:40:00,44.92,45.1,44.92,45.08,37200.0,30.0674,30.1879,30.0674,30.1745,37200.0
2007-08-23 13:50:00,45.08,45.19,45.06,45.18,35100.0,30.1745,30.2481,30.1611,30.2415,35100.0
2007-08-23 14:00:00,45.19,45.23,45.11,45.23,27100.0,30.2481,30.2749,30.1946,30.2749,27100.0
2007-08-23 14:10:00,45.22,45.29,45.22,45.27,29100.0,30.2682,30.3151,30.2682,30.3017,29100.0
2007-08-23 14:20:00,45.25,45.35,45.22,45.32,93200.0,30.2883,30.3552,30.2682,30.3352,93200.0
2007-08-23 14:30:00,45.33,45.33,45.17,45.17,46400.0,30.3419,30.3419,30.2348,30.2348,46400.0
2007-08-23 14:40:00,45.15,45.15,44.89,44.94,51600.0,30.2214,30.2214,30.0473,30.0808,51600.0
2007-08-23 14:50:00,44.94,45.01,44.9,44.9,18700.0,30.0808,30.1277,30.054,30.054,18700.0
2007-08-23 15:00:00,44.92,45.02,44.84,44.87,27000.0,30.0674,30.1344,30.0139,30.034,27000.0
2007-08-23 15:10:00,44.86,45.09,44.79,45.08,47500.0,30.0273,30.1812,29.9804,30.1745,47500.0
2007-08-23 15:20:00,45.06,45.22,45.03,45.03,68300.0,30.1611,30.2682,30.141,30.141,68300.0
2007-08-23 15:30:00,45.04,45.07,44.84,44.92,38900.0,30.1477,30.1678,30.0139,30.0674,38900.0
2007-08-23 15:40:00,44.91,45.09,44.87,45.06,59800.0,30.0607,30.1812,30.034,30.1611,59800.0
2007-08-23 15:50:00,45.05,45.07,44.89,45.02,109500.0,30.1544,30.1678,30.0473,30.1344,109500.0
2007-08-24 09:30:00,44.88,44.91,44.6,44.71,34100.0,30.0406,30.0607,29.8532,29.9269,34100.0
2007-08-24 09:40:00,44.72,44.8,44.59,44.7,39500.0,29.9335,29.9871,29.8465,29.9202,39500.0
2007-08-24 09:50:00,44.7,44.89,44.65,44.68,34600.0,29.9202,30.0473,29.8867,29.9068,34600.0
2007-08-24 10:00:00,44.68,45.07,44.68,44.95,75700.0,29.9068,30.1678,29.9068,30.0875,75700.0
2007-08-24 10:10:00,44.95,44.97,44.71,44.73,27800.0,30.0875,30.1009,29.9269,29.9402,27800.0
2007-08-24 10:20:00,44.74,44.75,44.63,44.65,22100.0,29.9469,29.9536,29.8733,29.8867,22100.0
2007-08-24 10:30:00,44.65,44.67,44.52,44.54,30200.0,29.8867,29.9001,29.7997,29.8131,30200.0
2007-08-24 10:40:00,44.55,44.61,44.5,44.5,27900.0,29.8198,29.8599,29.7863,29.7863,27900.0
2007-08-24 10:50:00,44.51,44.56,44.37,44.56,34000.0,29.793,29.8265,29.6993,29.8265,34000.0
2007-08-24 11:00:00,44.56,44.77,44.56,44.77,22100.0,29.8265,29.967,29.8265,29.967,22100.0
2007-08-24 11:10:00,44.76,44.76,44.67,44.68,10900.0,29.9603,29.9603,29.9001,29.9068,10900.0
2007-08-24 11:20:00,44.67,44.71,44.62,44.7,18000.0,29.9001,29.9269,29.8666,29.9202,18000.0
2007-08-24 11:30:00,44.71,44.75,44.66,44.66,12800.0,29.9269,29.9536,29.8934,29.8934,12800.0
2007-08-24 11:40:00,44.67,44.7,44.64,44.7,12900.0,29.9001,29.9202,29.88,29.9202,12900.0
2007-08-24 11:50:00,44.69,44.82,44.68,44.82,17000.0,29.9135,30.0005,29.9068,30.0005,17000.0
2007-08-24 12:00:00,44.82,44.83,44.73,44.75,17800.0,30.0005,30.0072,29.9402,29.9536,17800.0
2007-08-24 12:10:00,44.75,44.87,44.68,44.86,20100.0,29.9536,30.034,29.9068,30.0273,20100.0
2007-08-24 12:20:00,44.87,44.96,44.87,44.87,21200.0,30.034,30.0942,30.034,30.034,21200.0
2007-08-24 12:30:00,44.88,44.93,44.88,44.91,13800.0,30.0406,30.0741,30.0406,30.0607,13800.0
2007-08-24 12:40:00,44.91,44.92,44.84,44.92,33600.0,30.0607,30.0674,30.0139,30.0674,33600.0
2007-08-24 12:50:00,44.93,44.97,44.91,44.95,43000.0,30.0741,30.1009,30.0607,30.0875,43000.0
2007-08-24 13:00:00,44.96,44.99,44.9,44.92,42700.0,30.0942,30.1143,30.054,30.0674,42700.0
2007-08-24 13:10:00,44.92,45.0,44.92,44.94,37300.0,30.0674,30.121,30.0674,30.0808,37300.0
2007-08-24 13:20:00,44.94,44.97,44.9,44.93,38200.0,30.0808,30.1009,30.054,30.0741,38200.0
2007-08-24 13:30:00,44.92,44.96,44.88,44.95,45500.0,30.0674,30.0942,30.0406,30.0875,45500.0
2007-08-24 13:40:00,44.95,44.95,44.84,44.85,28300.0,30.0875,30.0875,30.0139,30.0206,28300.0
2007-08-24 13:50:00,44.86,44.86,44.82,44.86,29900.0,30.0273,30.0273,30.0005,30.0273,29900.0
2007-08-24 14:00:00,44.85,44.99,44.84,44.95,44300.0,30.0206,30.1143,30.0139,30.0875,44300.0
2007-08-24 14:10:00,44.96,44.98,44.87,44.9,42100.0,30.0942,30.1076,30.034,30.054,42100.0
2007-08-24 14:20:00,44.9,44.9,44.83,44.84,41400.0,30.054,30.054,30.0072,30.0139,41400.0
2007-08-24 14:30:00,44.85,44.86,44.83,44.84,32200.0,30.0206,30.0273,30.0072,30.0139,32200.0
2007-08-24 14:40:00,44.83,44.89,44.82,44.89,78000.0,30.0072,30.0473,30.0005,30.0473,78000.0
2007-08-24 14:50:00,44.89,45.0,44.87,44.99,61800.0,30.0473,30.121,30.034,30.1143,61800.0
2007-08-24 15:00:00,44.99,44.99,44.84,44.84,32600.0,30.1143,30.1143,30.0139,30.0139,32600.0
2007-08-24 15:10:00,44.85,44.85,44.79,44.81,51600.0,30.0206,30.0206,29.9804,29.9938,51600.0
2007-08-24 15:20:00,44.81,44.96,44.78,44.92,77600.0,29.9938,30.0942,29.9737,30.0674,77600.0
2007-08-24 15:30:00,44.93,45.0,44.9,44.92,70900.0,30.0741,30.121,30.054,30.0674,70900.0
2007-08-24 15:40:00,44.91,45.07,44.9,45.05,70600.0,30.0607,30.1678,30.054,30.1544,70600.0
2007-08-24 15:50:00,45.05,45.13,45.02,45.05,99600.0,30.1544,30.208,30.1344,30.1544,99600.0
2007-08-27 09:30:00,45.08,45.4,44.68,44.8,76800.0,30.1745,30.3887,29.9068,29.9871,76800.0
2007-08-27 09:40:00,44.81,44.81,44.51,44.58,95100.0,29.9938,29.9938,29.793,29.8398,95100.0
2007-08-27 09:50:00,44.57,44.7,44.52,44.62,45400.0,29.8331,29.9202,29.7997,29.8666,45400.0
2007-08-27 10:00:00,44.62,44.72,44.44,44.48,68600.0,29.8666,29.9335,29.7461,29.7729,68600.0
2007-08-27 10:10:00,44.48,44.51,44.42,44.44,44000.0,29.7729,29.793,29.7327,29.7461,44000.0
2007-08-27 10:20:00,44.44,44.48,44.24,44.27,56100.0,29.7461,29.7729,29.6123,29.6323,56100.0
2007-08-27 10:30:00,44.26,44.28,44.07,44.12,50000.0,29.6256,29.639,29.4985,29.5319,50000.0
2007-08-27 10:40:00,44.11,44.12,43.98,44.04,62000.0,29.5252,29.5319,29.4382,29.4784,62000.0
2007-08-27 10:50:00,44.06,44.08,43.93,43.93,55900.0,29.4918,29.5052,29.4048,29.4048,55900.0
2007-08-27 11:00:00,43.92,43.94,43.78,43.8,46400.0,29.3981,29.4115,29.3044,29.3177,46400.0
2007-08-27 11:10:00,43.81,43.84,43.75,43.78,41900.0,29.3244,29.3445,29.2843,29.3044,41900.0
2007-08-27 11:20:00,43.78,44.03,43.7,44.03,51100.0,29.3044,29.4717,29.2508,29.4717,51100.0
2007-08-27 11:30:00,44.03,44.1,43.96,44.06,39300.0,29.4717,29.5185,29.4248,29.4918,39300.0
2007-08-27 11:40:00,44.05,44.1,44.01,44.02,33500.0,29.4851,29.5185,29.4583,29.465,33500.0
2007-08-27 11:50:00,44.03,44.04,43.9,43.92,23600.0,29.4717,29.4784,29.3847,29.3981,23600.0
2007-08-27 12:00:00,43.91,43.91,43.76,43.78,22300.0,29.3914,29.3914,29.291,29.3044,22300.0
2007-08-27 12:10:00,43.79,43.89,43.75,43.83,35800.0,29.311,29.378,29.2843,29.3378,35800.0
2007-08-27 12:20:00,43.84,43.86,43.73,43.79,27800.0,29.3445,29.3579,29.2709,29.311,27800.0
2007-08-27 12:30:00,43.8,43.85,43.79,43.83,23800.0,29.3177,29.3512,29.311,29.3378,23800.0
2007-08-27 12:40:00,43.84,43.86,43.81,43.85,43000.0,29.3445,29.3579,29.3244,29.3512,43000.0
2007-08-27 12:50:00,43.85,43.86,43.73,43.76,36000.0,29.3512,29.3579,29.2709,29.291,36000.0
2007-08-27 13:00:00,43.79,43.9,43.77,43.87,33800.0,29.311,29.3847,29.2977,29.3646,33800.0
2007-08-27 13:10:00,43.87,43.88,43.75,43.75,39100.0,29.3646,29.3713,29.2843,29.2843,39100.0
2007-08-27 13:20:00,43.74,43.74,43.61,43.69,40000.0,29.2776,29.2776,29.1906,29.2441,40000.0
2007-08-27 13:30:00,43.69,43.72,43.6,43.65,67100.0,29.2441,29.2642,29.1839,29.2173,67100.0
2007-08-27 13:40:00,43.66,43.73,43.6,43.73,83400.0,29.224,29.2709,29.1839,29.2709,83400.0
2007-08-27 13:50:00,43.72,43.73,43.6,43.73,39200.0,29.2642,29.2709,29.1839,29.2709,39200.0
2007-08-27 14:00:00,43.72,43.83,43.7,43.8,35900.0,29.2642,29.3378,29.2508,29.3177,35900.0
2007-08-27 14:10:00,43.81,43.96,43.78,43.96,49100.0,29.3244,29.4248,29.3044,29.4248,49100.0
2007-08-27 14:20:00,43.96,44.03,43.9,44.03,83300.0,29.4248,29.4717,29.3847,29.4717,83300.0
2007-08-27 14:30:00,44.02,44.29,44.0,44.25,71300.0,29.465,29.6457,29.4516,29.619,71300.0
2007-08-27 14:40:00,44.26,44.28,44.18,44.2,53500.0,29.6256,29.639,29.5721,29.5855,53500.0
2007-08-27 14:50:00,44.19,44.21,43.98,43.99,85800.0,29.5788,29.5922,29.4382,29.4449,85800.0
2007-08-27 15:00:00,44.0,44.03,43.95,43.99,55400.0,29.4516,29.4717,29.4181,29.4449,55400.0
2007-08-27 15:10:00,43.99,44.07,43.9,44.0,71900.0,29.4449,29.4985,29.3847,29.4516,71900.0
2007-08-27 15:20:00,43.98,44.04,43.94,43.96,70400.0,29.4382,29.4784,29.4115,29.4248,70400.0
2007-08-27 15:30:00,43.96,44.02,43.89,43.96,95900.0,29.4248,29.465,29.378,29.4248,95900.0
2007-08-27 15:40:00,43.97,44.03,43.93,43.95,62700.0,29.4315,29.4717,29.4048,29.4181,62700.0
2007-08-27 15:50:00,43.95,43.98,43.81,43.94,150100.0,29.4181,29.4382,29.3244,29.4115,150100.0
2007-08-28 09:30:00,43.85,44.18,43.77,44.08,97400.0,29.3512,29.5721,29.2977,29.5052,97400.0
2007-08-28 09:40:00,44.08,44.16,44.0,44.14,53600.0,29.5052,29.5587,29.4516,29.5453,53600.0
2007-08-28 09:50:00,44.15,44.18,44.07,44.15,33200.0,29.552,29.5721,29.4985,29.552,33200.0
2007-08-28 10:00:00,44.17,44.24,44.02,44.13,52000.0,29.5654,29.6123,29.465,29.5386,52000.0
2007-08-28 10:10:00,44.14,44.33,44.12,44.29,53400.0,29.5453,29.6725,29.5319,29.6457,53400.0
2007-08-28 10:20:00,44.28,44.33,44.16,44.22,41500.0,29.639,29.6725,29.5587,29.5989,41500.0
2007-08-28 10:30:00,44.23,44.33,44.19,44.33,23400.0,29.6056,29.6725,29.5788,29.6725,23400.0
2007-08-28 10:40:00,44.33,44.37,44.21,44.22,26600.0,29.6725,29.6993,29.5922,29.5989,26600.0
2007-08-28 10:50:00,44.22,44.22,44.05,44.08,20000.0,29.5989,29.5989,29.4851,29.5052,20000.0
2007-08-28 11:00:00,44.07,44.14,44.04,44.09,21000.0,29.4985,29.5453,29.4784,29.5119,21000.0
2007-08-28 11:10:00,44.08,44.12,44.06,44.11,12700.0,29.5052,29.5319,29.4918,29.5252,12700.0
2007-08-28 11:20:00,44.11,44.15,44.08,44.12,38600.0,29.5252,29.552,29.5052,29.5319,38600.0
2007-08-28 11:30:00,44.12,44.17,44.07,44.07,15900.0,29.5319,29.5654,29.4985,29.4985,15900.0
2007-08-28 11:40:00,44.08,44.08,43.92,43.94,64600.0,29.5052,29.5052,29.3981,29.4115,64600.0
2007-08-28 11:50:00,43.94,44.07,43.93,44.05,39200.0,29.4115,29.4985,29.4048,29.4851,39200.0
2007-08-28 12:00:00,44.03,44.12,43.98,43.98,66600.0,29.4717,29.5319,29.4382,29.4382,66600.0
2007-08-28 12:10:00,43.99,44.02,43.97,43.97,15700.0,29.4449,29.465,29.4315,29.4315,15700.0
2007-08-28 12:20:00,43.99,44.01,43.87,44.01,27200.0,29.4449,29.4583,29.3646,29.4583,27200.0
2007-08-28 12:30:00,44.0,44.09,43.99,44.02,16400.0,29.4516,29.5119,29.4449,29.465,16400.0
2007-08-28 12:40:00,44.0,44.11,43.99,44.1,62300.0,29.4516,29.5252,29.4449,29.5185,62300.0
2007-08-28 12:50:00,44.1,44.15,44.08,44.1,17800.0,29.5185,29.552,29.5052,29.5185,17800.0
2007-08-28 13:00:00,44.11,44.17,44.08,44.15,20700.0,29.5252,29.5654,29.5052,29.552,20700.0
2007-08-28 13:10:00,44.15,44.17,44.05,44.11,37200.0,29.552,29.5654,29.4851,29.5252,37200.0
2007-08-28 13:20:00,44.12,44.12,44.04,44.09,24400.0,29.5319,29.5319,29.4784,29.5119,24400.0
2007-08-28 13:30:00,44.09,44.15,44.03,44.11,16500.0,29.5119,29.552,29.4717,29.5252,16500.0
2007-08-28 13:40:00,44.1,44.13,44.05,44.1,12900.0,29.5185,29.5386,29.4851,29.5185,12900.0
2007-08-28 13:50:00,44.1,44.21,44.07,44.12,22200.0,29.5185,29.5922,29.4985,29.5319,22200.0
2007-08-28 14:00:00,44.14,44.17,43.97,44.06,60500.0,29.5453,29.5654,29.4315,29.4918,60500.0
2007-08-28 14:10:00,44.04,44.08,43.93,43.95,22900.0,29.4784,29.5052,29.4048,29.4181,22900.0
2007-08-28 14:20:00,43.95,43.99,43.9,43.92,26300.0,29.4181,29.4449,29.3847,29.3981,26300.0
2007-08-28 14:30:00,43.93,43.94,43.72,43.74,26900.0,29.4048,29.4115,29.2642,29.2776,26900.0
2007-08-28 14:40:00,43.74,43.76,43.66,43.67,24000.0,29.2776,29.291,29.224,29.2307,24000.0
2007-08-28 14:50:00,43.68,43.74,43.62,43.74,24800.0,29.2374,29.2776,29.1973,29.2776,24800.0
2007-08-28 15:00:00,43.73,43.82,43.67,43.71,23200.0,29.2709,29.3311,29.2307,29.2575,23200.0
2007-08-28 15:10:00,43.7,43.79,43.68,43.71,22700.0,29.2508,29.311,29.2374,29.2575,22700.0
2007-08-28 15:20:00,43.68,43.7,43.53,43.55,24100.0,29.2374,29.2508,29.137,29.1504,24100.0
2007-08-28 15:30:00,43.55,43.55,43.49,43.53,40600.0,29.1504,29.1504,29.1102,29.137,40600.0
2007-08-28 15:40:00,43.53,43.53,43.38,43.46,72300.0,29.137,29.137,29.0366,29.0902,72300.0
2007-08-28 15:50:00,43.45,43.48,43.35,43.47,80900.0,29.0835,29.1035,29.0165,29.0969,80900.0
2007-08-29 09:30:00,43.49,43.75,43.48,43.63,69100.0,29.1102,29.2843,29.1035,29.204,69100.0
2007-08-29 09:40:00,43.62,43.86,43.62,43.82,108800.0,29.1973,29.3579,29.1973,29.3311,108800.0
2007-08-29 09:50:00,43.83,43.84,43.7,43.72,43200.0,29.3378,29.3445,29.2508,29.2642,43200.0
2007-08-29 10:00:00,43.72,43.73,43.62,43.64,33800.0,29.2642,29.2709,29.1973,29.2106,33800.0
2007-08-29 10:10:00,43.62,43.64,43.59,43.62,38100.0,29.1973,29.2106,29.1772,29.1973,38100.0
2007-08-29 10:20:00,43.63,43.8,43.63,43.67,30900.0,29.204,29.3177,29.204,29.2307,30900.0
2007-08-29 10:30:00,43.66,43.7,43.59,43.6,35000.0,29.224,29.2508,29.1772,29.1839,35000.0
2007-08-29 10:40:00,43.61,43.75,43.61,43.7,29600.0,29.1906,29.2843,29.1906,29.2508,29600.0
2007-08-29 10:50:00,43.7,43.84,43.7,43.82,31600.0,29.2508,29.3445,29.2508,29.3311,31600.0
2007-08-29 11:00:00,43.81,43.97,43.8,43.92,52400.0,29.3244,29.4315,29.3177,29.3981,52400.0
2007-08-29 11:10:00,43.92,43.94,43.82,43.82,16700.0,29.3981,29.4115,29.3311,29.3311,16700.0
2007-08-29 11:20:00,43.83,43.88,43.79,43.8,34900.0,29.3378,29.3713,29.311,29.3177,34900.0
2007-08-29 11:30:00,43.8,43.89,43.76,43.85,26100.0,29.3177,29.378,29.291,29.3512,26100.0
2007-08-29 11:40:00,43.86,43.86,43.76,43.78,44500.0,29.3579,29.3579,29.291,29.3044,44500.0
2007-08-29 11:50:00,43.78,43.79,43.72,43.72,21300.0,29.3044,29.311,29.2642,29.2642,21300.0
2007-08-29 12:00:00,43.73,43.73,43.64,43.65,16500.0,29.2709,29.2709,29.2106,29.2173,16500.0
2007-08-29 12:10:00,43.65,43.69,43.65,43.67,42800.0,29.2173,29.2441,29.2173,29.2307,42800.0
2007-08-29 12:20:00,43.68,43.75,43.64,43.65,47200.0,29.2374,29.2843,29.2106,29.2173,47200.0
2007-08-29 12:30:00,43.67,43.7,43.64,43.66,21400.0,29.2307,29.2508,29.2106,29.224,21400.0
2007-08-29 12:40:00,43.66,43.74,43.65,43.71,23300.0,29.224,29.2776,29.2173,29.2575,23300.0
2007-08-29 12:50:00,43.72,43.72,43.67,43.69,20600.0,29.2642,29.2642,29.2307,29.2441,20600.0
2007-08-29 13:00:00,43.7,43.88,43.7,43.87,32800.0,29.2508,29.3713,29.2508,29.3646,32800.0
2007-08-29 13:10:00,43.87,43.87,43.72,43.72,15300.0,29.3646,29.3646,29.2642,29.2642,15300.0
2007-08-29 13:20:00,43.71,43.72,43.58,43.61,32300.0,29.2575,29.2642,29.1705,29.1906,32300.0
2007-08-29 13:30:00,43.62,43.84,43.6,43.83,25600.0,29.1973,29.3445,29.1839,29.3378,25600.0
2007-08-29 13:40:00,43.83,43.84,43.73,43.77,23400.0,29.3378,29.3445,29.2709,29.2977,23400.0
2007-08-29 13:50:00,43.78,43.86,43.77,43.81,22100.0,29.3044,29.3579,29.2977,29.3244,22100.0
2007-08-29 14:00:00,43.82,44.04,43.82,44.02,24600.0,29.3311,29.4784,29.3311,29.465,24600.0
2007-08-29 14:10:00,44.03,44.09,43.88,43.88,30800.0,29.4717,29.5119,29.3713,29.3713,30800.0
2007-08-29 14:20:00,43.88,43.94,43.88,43.93,15500.0,29.3713,29.4115,29.3713,29.4048,15500.0
2007-08-29 14:30:00,43.93,44.19,43.93,44.18,50000.0,29.4048,29.5788,29.4048,29.5721,50000.0
2007-08-29 14:40:00,44.18,44.2,44.08,44.19,70400.0,29.5721,29.5855,29.5052,29.5788,70400.0
2007-08-29 14:50:00,44.19,44.22,44.14,44.14,86800.0,29.5788,29.5989,29.5453,29.5453,86800.0
2007-08-29 15:00:00,44.13,44.28,44.12,44.26,59200.0,29.5386,29.639,29.5319,29.6256,59200.0
2007-08-29 15:10:00,44.26,44.38,44.24,44.31,69600.0,29.6256,29.706,29.6123,29.6591,69600.0
2007-08-29 15:20:00,44.32,44.36,44.22,44.36,64400.0,29.6658,29.6926,29.5989,29.6926,64400.0
2007-08-29 15:30:00,44.36,44.5,44.33,44.48,83100.0,29.6926,29.7863,29.6725,29.7729,83100.0
2007-08-29 15:40:00,44.48,44.52,44.46,44.48,143300.0,29.7729,29.7997,29.7595,29.7729,143300.0
2007-08-29 15:50:00,44.48,44.6,44.47,44.52,231900.0,29.7729,29.8532,29.7662,29.7997,231900.0
2007-08-30 09:30:00,44.3,44.5,44.2,44.38,87700.0,29.6524,29.7863,29.5855,29.706,87700.0
2007-08-30 09:40:00,44.37,44.43,44.25,44.39,98200.0,29.6993,29.7394,29.619,29.7127,98200.0
2007-08-30 09:50:00,44.39,44.46,44.25,44.3,86200.0,29.7127,29.7595,29.619,29.6524,86200.0
2007-08-30 10:00:00,44.31,44.41,44.24,44.31,71200.0,29.6591,29.726,29.6123,29.6591,71200.0
2007-08-30 10:10:00,44.31,44.33,44.13,44.2,80600.0,29.6591,29.6725,29.5386,29.5855,80600.0
2007-08-30 10:20:00,44.21,44.29,44.12,44.2,53600.0,29.5922,29.6457,29.5319,29.5855,53600.0
2007-08-30 10:30:00,44.2,44.31,44.14,44.14,57700.0,29.5855,29.6591,29.5453,29.5453,57700.0
2007-08-30 10:40:00,44.14,44.22,44.13,44.18,79200.0,29.5453,29.5989,29.5386,29.5721,79200.0
2007-08-30 10:50:00,44.17,44.26,44.16,44.22,139200.0,29.5654,29.6256,29.5587,29.5989,139200.0
2007-08-30 11:00:00,44.19,44.33,44.17,44.23,45400.0,29.5788,29.6725,29.5654,29.6056,45400.0
2007-08-30 11:10:00,44.23,44.57,44.21,44.57,81700.0,29.6056,29.8331,29.5922,29.8331,81700.0
2007-08-30 11:20:00,44.56,44.74,44.54,44.6,56700.0,29.8265,29.9469,29.8131,29.8532,56700.0
2007-08-30 11:30:00,44.62,44.64,44.5,44.54,22200.0,29.8666,29.88,29.7863,29.8131,22200.0
2007-08-30 11:40:00,44.56,44.62,44.5,44.55,21900.0,29.8265,29.8666,29.7863,29.8198,21900.0
2007-08-30 11:50:00,44.52,44.52,44.43,44.46,47800.0,29.7997,29.7997,29.7394,29.7595,47800.0
2007-08-30 12:00:00,44.46,44.46,44.34,44.37,42500.0,29.7595,29.7595,29.6792,29.6993,42500.0
2007-08-30 12:10:00,44.39,44.42,44.18,44.18,40800.0,29.7127,29.7327,29.5721,29.5721,40800.0
2007-08-30 12:20:00,44.18,44.44,44.05,44.41,131600.0,29.5721,29.7461,29.4851,29.726,131600.0
2007-08-30 12:30:00,44.41,44.58,44.35,44.53,77600.0,29.726,29.8398,29.6859,29.8064,77600.0
2007-08-30 12:40:00,44.53,44.54,44.44,44.52,23600.0,29.8064,29.8131,29.7461,29.7997,23600.0
2007-08-30 12:50:00,44.51,44.58,44.49,44.54,19000.0,29.793,29.8398,29.7796,29.8131,19000.0
2007-08-30 13:00:00,44.54,44.54,44.4,44.51,49500.0,29.8131,29.8131,29.7194,29.793,49500.0
2007-08-30 13:10:00,44.52,44.52,44.46,44.5,28300.0,29.7997,29.7997,29.7595,29.7863,28300.0
2007-08-30 13:20:00,44.5,44.5,44.3,44.35,29500.0,29.7863,29.7863,29.6524,29.6859,29500.0
2007-08-30 13:30:00,44.35,44.35,44.22,44.31,45600.0,29.6859,29.6859,29.5989,29.6591,45600.0
2007-08-30 13:40:00,44.29,44.3,44.23,44.28,50600.0,29.6457,29.6524,29.6056,29.639,50600.0
2007-08-30 13:50:00,44.27,44.37,44.18,44.37,60200.0,29.6323,29.6993,29.5721,29.6993,60200.0
2007-08-30 14:00:00,44.36,44.45,44.31,44.33,40000.0,29.6926,29.7528,29.6591,29.6725,40000.0
2007-08-30 14:10:00,44.33,44.38,44.29,44.3,52700.0,29.6725,29.706,29.6457,29.6524,52700.0
2007-08-30 14:20:00,44.29,44.35,44.25,44.26,45800.0,29.6457,29.6859,29.619,29.6256,45800.0
2007-08-30 14:30:00,44.26,44.34,44.17,44.28,73800.0,29.6256,29.6792,29.5654,29.639,73800.0
2007-08-30 14:40:00,44.28,44.35,44.13,44.15,58100.0,29.639,29.6859,29.5386,29.552,58100.0
2007-08-30 14:50:00,44.15,44.2,44.07,44.15,52800.0,29.552,29.5855,29.4985,29.552,52800.0
2007-08-30 15:00:00,44.12,44.32,44.12,44.29,124900.0,29.5319,29.6658,29.5319,29.6457,124900.0
2007-08-30 15:10:00,44.3,44.4,44.24,44.29,94000.0,29.6524,29.7194,29.6123,29.6457,94000.0
2007-08-30 15:20:00,44.29,44.45,44.23,44.26,82600.0,29.6457,29.7528,29.6056,29.6256,82600.0
2007-08-30 15:30:00,44.26,44.29,44.2,44.21,94500.0,29.6256,29.6457,29.5855,29.5922,94500.0
2007-08-30 15:40:00,44.19,44.23,44.1,44.15,79700.0,29.5788,29.6056,29.5185,29.552,79700.0
2007-08-30 15:50:00,44.15,44.36,44.11,44.33,144300.0,29.552,29.6926,29.5252,29.6725,144300.0
2007-08-31 09:30:00,44.49,45.04,43.98,44.63,52700.0,29.7796,30.1477,29.4382,29.8733,52700.0
2007-08-31 09:40:00,44.61,44.66,44.5,44.58,43000.0,29.8599,29.8934,29.7863,29.8398,43000.0
2007-08-31 09:50:00,44.57,44.63,44.43,44.53,38600.0,29.8331,29.8733,29.7394,29.8064,38600.0
2007-08-31 10:00:00,44.57,44.72,44.37,44.5,110800.0,29.8331,29.9335,29.6993,29.7863,110800.0
2007-08-31 10:10:00,44.52,44.59,44.38,44.57,42700.0,29.7997,29.8465,29.706,29.8331,42700.0
2007-08-31 10:20:00,44.57,44.68,44.53,44.64,43200.0,29.8331,29.9068,29.8064,29.88,43200.0
2007-08-31 10:30:00,44.66,44.76,44.57,44.73,51300.0,29.8934,29.9603,29.8331,29.9402,51300.0
2007-08-31 10:40:00,44.73,44.74,44.65,44.71,38200.0,29.9402,29.9469,29.8867,29.9269,38200.0
2007-08-31 10:50:00,44.69,44.71,44.56,44.56,26200.0,29.9135,29.9269,29.8265,29.8265,26200.0
2007-08-31 11:00:00,44.57,44.62,44.25,44.3,89700.0,29.8331,29.8666,29.619,29.6524,89700.0
2007-08-31 11:10:00,44.29,44.41,44.17,44.28,56600.0,29.6457,29.726,29.5654,29.639,56600.0
2007-08-31 11:20:00,44.28,44.28,44.16,44.26,18400.0,29.639,29.639,29.5587,29.6256,18400.0
2007-08-31 11:30:00,44.26,44.39,44.25,44.34,39400.0,29.6256,29.7127,29.619,29.6792,39400.0
2007-08-31 11:40:00,44.35,44.53,44.31,44.51,91800.0,29.6859,29.8064,29.6591,29.793,91800.0
2007-08-31 11:50:00,44.51,44.74,44.5,44.63,62000.0,29.793,29.9469,29.7863,29.8733,62000.0
2007-08-31 12:00:00,44.63,44.66,44.57,44.62,30400.0,29.8733,29.8934,29.8331,29.8666,30400.0
2007-08-31 12:10:00,44.62,44.69,44.59,44.61,35700.0,29.8666,29.9135,29.8465,29.8599,35700.0
2007-08-31 12:20:00,44.61,44.72,44.58,44.69,91900.0,29.8599,29.9335,29.8398,29.9135,91900.0
2007-08-31 12:30:00,44.69,44.84,44.69,44.82,33200.0,29.9135,30.0139,29.9135,30.0005,33200.0
2007-08-31 12:40:00,44.83,44.85,44.8,44.83,12100.0,30.0072,30.0206,29.9871,30.0072,12100.0
2007-08-31 12:50:00,44.83,44.86,44.74,44.82,23400.0,30.0072,30.0273,29.9469,30.0005,23400.0
2007-08-31 13:00:00,44.82,44.82,44.73,44.76,52400.0,30.0005,30.0005,29.9402,29.9603,52400.0
2007-08-31 13:10:00,44.77,44.81,44.76,44.78,27400.0,29.967,29.9938,29.9603,29.9737,27400.0
2007-08-31 13:20:00,44.77,44.86,44.75,44.86,44300.0,29.967,30.0273,29.9536,30.0273,44300.0
2007-08-31 13:30:00,44.85,44.87,44.78,44.81,88200.0,30.0206,30.034,29.9737,29.9938,88200.0
2007-08-31 13:40:00,44.81,44.82,44.62,44.64,58300.0,29.9938,30.0005,29.8666,29.88,58300.0
2007-08-31 13:50:00,44.63,44.8,44.6,44.73,302500.0,29.8733,29.9871,29.8532,29.9402,302500.0
2007-08-31 14:00:00,44.73,44.74,44.57,44.58,128600.0,29.9402,29.9469,29.8331,29.8398,128600.0
2007-08-31 14:10:00,44.58,44.6,44.52,44.6,48600.0,29.8398,29.8532,29.7997,29.8532,48600.0
2007-08-31 14:20:00,44.6,44.6,44.53,44.59,29000.0,29.8532,29.8532,29.8064,29.8465,29000.0
2007-08-31 14:30:00,44.59,44.67,44.58,44.65,34900.0,29.8465,29.9001,29.8398,29.8867,34900.0
2007-08-31 14:40:00,44.67,44.7,44.62,44.64,46000.0,29.9001,29.9202,29.8666,29.88,46000.0
2007-08-31 14:50:00,44.63,44.64,44.56,44.57,22700.0,29.8733,29.88,29.8265,29.8331,22700.0
2007-08-31 15:00:00,44.59,44.67,44.56,44.64,42200.0,29.8465,29.9001,29.8265,29.88,42200.0
2007-08-31 15:10:00,44.65,44.75,44.65,44.71,38100.0,29.8867,29.9536,29.8867,29.9269,38100.0
2007-08-31 15:20:00,44.71,44.71,44.56,44.69,34600.0,29.9269,29.9269,29.8265,29.9135,34600.0
2007-08-31 15:30:00,44.7,44.72,44.63,44.67,144800.0,29.9202,29.9335,29.8733,29.9001,144800.0
2007-08-31 15:40:00,44.66,44.8,44.65,44.71,125300.0,29.8934,29.9871,29.8867,29.9269,125300.0
2007-08-31 15:50:00,44.72,44.8,44.46,44.46,186400.0,29.9335,29.9871,29.7595,29.7595,186400.0
2007-09-04 09:30:00,45.55,45.55,44.51,44.73,252200.0,30.4891,30.4891,29.793,29.9402,252200.0
2007-09-04 09:40:00,44.73,45.15,44.63,45.11,245700.0,29.9402,30.2214,29.8733,30.1946,245700.0
2007-09-04 09:50:00,45.11,45.23,45.06,45.07,137400.0,30.1946,30.2749,30.1611,30.1678,137400.0
2007-09-04 10:00:00,45.08,45.26,45.05,45.2,122900.0,30.1745,30.295,30.1544,30.2548,122900.0
2007-09-04 10:10:00,45.21,45.35,45.19,45.34,45400.0,30.2615,30.3552,30.2481,30.3485,45400.0
2007-09-04 10:20:00,45.33,45.35,45.2,45.24,71500.0,30.3419,30.3552,30.2548,30.2816,71500.0
2007-09-04 10:30:00,45.24,45.35,45.21,45.29,69500.0,30.2816,30.3552,30.2615,30.3151,69500.0
2007-09-04 10:40:00,45.29,45.3,45.19,45.27,62700.0,30.3151,30.3218,30.2481,30.3017,62700.0
2007-09-04 10:50:00,45.28,45.3,44.88,44.9,119500.0,30.3084,30.3218,30.0406,30.054,119500.0
2007-09-04 11:00:00,44.9,45.07,44.89,45.03,117900.0,30.054,30.1678,30.0473,30.141,117900.0
2007-09-04 11:10:00,45.02,45.18,45.0,45.17,41000.0,30.1344,30.2415,30.121,30.2348,41000.0
2007-09-04 11:20:00,45.17,45.24,45.12,45.13,39200.0,30.2348,30.2816,30.2013,30.208,39200.0
2007-09-04 11:30:00,45.13,45.25,45.13,45.21,44800.0,30.208,30.2883,30.208,30.2615,44800.0
2007-09-04 11:40:00,45.21,45.22,45.11,45.12,32700.0,30.2615,30.2682,30.1946,30.2013,32700.0
2007-09-04 11:50:00,45.13,45.2,45.12,45.14,22300.0,30.208,30.2548,30.2013,30.2147,22300.0
2007-09-04 12:00:00,45.15,45.17,45.07,45.12,19900.0,30.2214,30.2348,30.1678,30.2013,19900.0
2007-09-04 12:10:00,45.13,45.14,45.03,45.07,23900.0,30.208,30.2147,30.141,30.1678,23900.0
2007-09-04 12:20:00,45.08,45.18,45.08,45.17,24100.0,30.1745,30.2415,30.1745,30.2348,24100.0
2007-09-04 12:30:00,45.17,45.17,45.12,45.13,25300.0,30.2348,30.2348,30.2013,30.208,25300.0
2007-09-04 12:40:00,45.12,45.18,45.1,45.13,19500.0,30.2013,30.2415,30.1879,30.208,19500.0
2007-09-04 12:50:00,45.15,45.17,45.12,45.12,19500.0,30.2214,30.2348,30.2013,30.2013,19500.0
2007-09-04 13:00:00,45.13,45.17,45.1,45.13,28100.0,30.208,30.2348,30.1879,30.208,28100.0
2007-09-04 13:10:00,45.13,45.25,45.13,45.18,62900.0,30.208,30.2883,30.208,30.2415,62900.0
2007-09-04 13:20:00,45.18,45.22,45.13,45.14,32400.0,30.2415,30.2682,30.208,30.2147,32400.0
2007-09-04 13:30:00,45.14,45.2,45.14,45.18,18800.0,30.2147,30.2548,30.2147,30.2415,18800.0
2007-09-04 13:40:00,45.19,45.26,45.17,45.19,36700.0,30.2481,30.295,30.2348,30.2481,36700.0
2007-09-04 13:50:00,45.19,45.19,45.13,45.13,30900.0,30.2481,30.2481,30.208,30.208,30900.0
2007-09-04 14:00:00,45.13,45.15,45.07,45.1,45100.0,30.208,30.2214,30.1678,30.1879,45100.0
2007-09-04 14:10:00,45.1,45.16,45.02,45.15,63700.0,30.1879,30.2281,30.1344,30.2214,63700.0
2007-09-04 14:20:00,45.15,45.18,45.1,45.12,51300.0,30.2214,30.2415,30.1879,30.2013,51300.0
2007-09-04 14:30:00,45.11,45.23,45.11,45.18,58000.0,30.1946,30.2749,30.1946,30.2415,58000.0
2007-09-04 14:40:00,45.18,45.21,45.12,45.13,70100.0,30.2415,30.2615,30.2013,30.208,70100.0
2007-09-04 14:50:00,45.12,45.19,45.12,45.13,56000.0,30.2013,30.2481,30.2013,30.208,56000.0
2007-09-04 15:00:00,45.14,45.23,45.11,45.19,67100.0,30.2147,30.2749,30.1946,30.2481,67100.0
2007-09-04 15:10:00,45.18,45.21,45.1,45.15,67700.0,30.2415,30.2615,30.1879,30.2214,67700.0
2007-09-04 15:20:00,45.15,45.21,45.14,45.2,76100.0,30.2214,30.2615,30.2147,30.2548,76100.0
2007-09-04 15:30:00,45.2,45.21,45.11,45.13,105400.0,30.2548,30.2615,30.1946,30.208,105400.0
2007-09-04 15:40:00,45.13,45.16,45.02,45.16,110800.0,30.208,30.2281,30.1344,30.2281,110800.0
2007-09-04 15:50:00,45.16,45.23,45.08,45.08,129700.0,30.2281,30.2749,30.1745,30.1745,129700.0
2007-09-05 09:30:00,44.95,45.0,44.71,44.71,82800.0,30.0875,30.121,29.9269,29.9269,82800.0
2007-09-05 09:40:00,44.76,44.76,44.6,44.69,65500.0,29.9603,29.9603,29.8532,29.9135,65500.0
2007-09-05 09:50:00,44.71,44.74,44.67,44.7,61600.0,29.9269,29.9469,29.9001,29.9202,61600.0
2007-09-05 10:00:00,44.7,44.7,44.34,44.49,135700.0,29.9202,29.9202,29.6792,29.7796,135700.0
2007-09-05 10:10:00,44.5,44.64,44.42,44.56,40900.0,29.7863,29.88,29.7327,29.8265,40900.0
2007-09-05 10:20:00,44.57,44.73,44.53,44.65,44500.0,29.8331,29.9402,29.8064,29.8867,44500.0
2007-09-05 10:30:00,44.65,44.8,44.63,44.76,39600.0,29.8867,29.9871,29.8733,29.9603,39600.0
2007-09-05 10:40:00,44.76,44.81,44.73,44.79,28500.0,29.9603,29.9938,29.9402,29.9804,28500.0
2007-09-05 10:50:00,44.79,44.83,44.75,44.76,26000.0,29.9804,30.0072,29.9536,29.9603,26000.0
2007-09-05 11:00:00,44.76,44.76,44.6,44.64,34200.0,29.9603,29.9603,29.8532,29.88,34200.0
2007-09-05 11:10:00,44.65,44.69,44.59,44.67,25900.0,29.8867,29.9135,29.8465,29.9001,25900.0
2007-09-05 11:20:00,44.69,44.69,44.57,44.6,31700.0,29.9135,29.9135,29.8331,29.8532,31700.0
2007-09-05 11:30:00,44.61,44.65,44.57,44.58,55200.0,29.8599,29.8867,29.8331,29.8398,55200.0
2007-09-05 11:40:00,44.57,44.6,44.52,44.57,56500.0,29.8331,29.8532,29.7997,29.8331,56500.0
2007-09-05 11:50:00,44.59,44.72,44.57,44.72,23300.0,29.8465,29.9335,29.8331,29.9335,23300.0
2007-09-05 12:00:00,44.72,44.75,44.71,44.73,18900.0,29.9335,29.9536,29.9269,29.9402,18900.0
2007-09-05 12:10:00,44.73,44.83,44.71,44.71,22900.0,29.9402,30.0072,29.9269,29.9269,22900.0
2007-09-05 12:20:00,44.7,44.83,44.7,44.8,14600.0,29.9202,30.0072,29.9202,29.9871,14600.0
2007-09-05 12:30:00,44.8,44.8,44.73,44.76,16900.0,29.9871,29.9871,29.9402,29.9603,16900.0
2007-09-05 12:40:00,44.76,44.8,44.68,44.7,19600.0,29.9603,29.9871,29.9068,29.9202,19600.0
2007-09-05 12:50:00,44.75,44.76,44.7,44.73,17200.0,29.9536,29.9603,29.9202,29.9402,17200.0
2007-09-05 13:00:00,44.74,44.81,44.73,44.79,24200.0,29.9469,29.9938,29.9402,29.9804,24200.0
2007-09-05 13:10:00,44.78,44.82,44.73,44.74,37500.0,29.9737,30.0005,29.9402,29.9469,37500.0
2007-09-05 13:20:00,44.74,44.75,44.56,44.57,30500.0,29.9469,29.9536,29.8265,29.8331,30500.0
2007-09-05 13:30:00,44.57,44.58,44.42,44.54,36300.0,29.8331,29.8398,29.7327,29.8131,36300.0
2007-09-05 13:40:00,44.54,44.63,44.52,44.63,31000.0,29.8131,29.8733,29.7997,29.8733,31000.0
2007-09-05 13:50:00,44.64,44.68,44.61,44.66,49500.0,29.88,29.9068,29.8599,29.8934,49500.0
2007-09-05 14:00:00,44.66,44.71,44.38,44.45,52900.0,29.8934,29.9269,29.706,29.7528,52900.0
2007-09-05 14:10:00,44.45,44.47,44.34,44.35,27800.0,29.7528,29.7662,29.6792,29.6859,27800.0
2007-09-05 14:20:00,44.34,44.35,44.29,44.32,33000.0,29.6792,29.6859,29.6457,29.6658,33000.0
2007-09-05 14:30:00,44.32,44.54,44.32,44.53,45500.0,29.6658,29.8131,29.6658,29.8064,45500.0
2007-09-05 14:40:00,44.54,44.54,44.36,44.44,46500.0,29.8131,29.8131,29.6926,29.7461,46500.0
2007-09-05 14:50:00,44.42,44.55,44.38,44.53,36500.0,29.7327,29.8198,29.706,29.8064,36500.0
2007-09-05 15:00:00,44.54,44.64,44.49,44.6,32500.0,29.8131,29.88,29.7796,29.8532,32500.0
2007-09-05 15:10:00,44.61,44.62,44.49,44.52,26700.0,29.8599,29.8666,29.7796,29.7997,26700.0
2007-09-05 15:20:00,44.52,44.52,44.41,44.49,34900.0,29.7997,29.7997,29.726,29.7796,34900.0
2007-09-05 15:30:00,44.49,44.53,44.35,44.4,43100.0,29.7796,29.8064,29.6859,29.7194,43100.0
2007-09-05 15:40:00,44.4,44.8,44.4,44.79,127300.0,29.7194,29.9871,29.7194,29.9804,127300.0
2007-09-05 15:50:00,44.79,44.81,44.55,44.55,100300.0,29.9804,29.9938,29.8198,29.8198,100300.0
2007-09-06 09:30:00,44.37,44.7,44.3,44.3,50800.0,29.6993,29.9202,29.6524,29.6524,50800.0
2007-09-06 09:40:00,44.31,44.49,44.25,44.48,28500.0,29.6591,29.7796,29.619,29.7729,28500.0
2007-09-06 09:50:00,44.47,44.51,44.29,44.46,24400.0,29.7662,29.793,29.6457,29.7595,24400.0
2007-09-06 10:00:00,44.5,44.54,44.39,44.5,32500.0,29.7863,29.8131,29.7127,29.7863,32500.0
2007-09-06 10:10:00,44.52,44.55,44.42,44.49,15400.0,29.7997,29.8198,29.7327,29.7796,15400.0
2007-09-06 10:20:00,44.49,44.49,44.29,44.3,20500.0,29.7796,29.7796,29.6457,29.6524,20500.0
2007-09-06 10:30:00,44.32,44.36,44.27,44.34,19900.0,29.6658,29.6926,29.6323,29.6792,19900.0
2007-09-06 10:40:00,44.34,44.42,44.34,44.39,17500.0,29.6792,29.7327,29.6792,29.7127,17500.0
2007-09-06 10:50:00,44.36,44.42,44.35,44.4,27400.0,29.6926,29.7327,29.6859,29.7194,27400.0
2007-09-06 11:00:00,44.37,44.4,44.25,44.25,32700.0,29.6993,29.7194,29.619,29.619,32700.0
2007-09-06 11:10:00,44.25,44.36,44.24,44.35,22100.0,29.619,29.6926,29.6123,29.6859,22100.0
2007-09-06 11:20:00,44.35,44.48,44.34,44.41,40400.0,29.6859,29.7729,29.6792,29.726,40400.0
2007-09-06 11:30:00,44.41,44.51,44.4,44.45,52600.0,29.726,29.793,29.7194,29.7528,52600.0
2007-09-06 11:40:00,44.45,44.61,44.43,44.6,32300.0,29.7528,29.8599,29.7394,29.8532,32300.0
2007-09-06 11:50:00,44.6,44.66,44.58,44.65,39600.0,29.8532,29.8934,29.8398,29.8867,39600.0
2007-09-06 12:00:00,44.65,44.65,44.56,44.56,33200.0,29.8867,29.8867,29.8265,29.8265,33200.0
2007-09-06 12:10:00,44.56,44.65,44.56,44.6,113300.0,29.8265,29.8867,29.8265,29.8532,113300.0
2007-09-06 12:20:00,44.64,44.67,44.54,44.59,75700.0,29.88,29.9001,29.8131,29.8465,75700.0
2007-09-06 12:30:00,44.59,44.6,44.49,44.52,26700.0,29.8465,29.8532,29.7796,29.7997,26700.0
2007-09-06 12:40:00,44.53,44.54,44.31,44.36,25500.0,29.8064,29.8131,29.6591,29.6926,25500.0
2007-09-06 12:50:00,44.37,44.53,44.35,44.49,37200.0,29.6993,29.8064,29.6859,29.7796,37200.0
2007-09-06 13:00:00,44.53,44.53,44.47,44.48,31500.0,29.8064,29.8064,29.7662,29.7729,31500.0
2007-09-06 13:10:00,44.49,44.51,44.43,44.48,55000.0,29.7796,29.793,29.7394,29.7729,55000.0
2007-09-06 13:20:00,44.5,44.5,44.41,44.42,21300.0,29.7863,29.7863,29.726,29.7327,21300.0
2007-09-06 13:30:00,44.41,44.43,44.32,44.4,17600.0,29.726,29.7394,29.6658,29.7194,17600.0
2007-09-06 13:40:00,44.4,44.49,44.39,44.44,35700.0,29.7194,29.7796,29.7127,29.7461,35700.0
2007-09-06 13:50:00,44.46,44.47,44.41,44.44,16600.0,29.7595,29.7662,29.726,29.7461,16600.0
2007-09-06 14:00:00,44.43,44.44,44.34,44.35,26200.0,29.7394,29.7461,29.6792,29.6859,26200.0
2007-09-06 14:10:00,44.37,44.48,44.36,44.43,29400.0,29.6993,29.7729,29.6926,29.7394,29400.0
2007-09-06 14:20:00,44.43,44.49,44.39,44.39,22000.0,29.7394,29.7796,29.7127,29.7127,22000.0
2007-09-06 14:30:00,44.39,44.43,44.35,44.39,38000.0,29.7127,29.7394,29.6859,29.7127,38000.0
2007-09-06 14:40:00,44.39,44.43,44.3,44.32,29600.0,29.7127,29.7394,29.6524,29.6658,29600.0
2007-09-06 14:50:00,44.32,44.38,44.26,44.37,36700.0,29.6658,29.706,29.6256,29.6993,36700.0
2007-09-06 15:00:00,44.38,44.48,44.38,44.44,31600.0,29.706,29.7729,29.706,29.7461,31600.0
2007-09-06 15:10:00,44.44,44.44,44.36,44.41,21200.0,29.7461,29.7461,29.6926,29.726,21200.0
2007-09-06 15:20:00,44.41,44.45,44.36,44.44,24600.0,29.726,29.7528,29.6926,29.7461,24600.0
2007-09-06 15:30:00,44.43,44.46,44.4,44.42,24400.0,29.7394,29.7595,29.7194,29.7327,24400.0
2007-09-06 15:40:00,44.42,44.44,44.37,44.43,89400.0,29.7327,29.7461,29.6993,29.7394,89400.0
2007-09-06 15:50:00,44.42,44.57,44.42,44.5,106600.0,29.7327,29.8331,29.7327,29.7863,106600.0
2007-09-07 09:30:00,44.1,44.29,43.94,44.05,76200.0,29.5185,29.6457,29.4115,29.4851,76200.0
2007-09-07 09:40:00,44.05,44.51,44.05,44.34,78200.0,29.4851,29.793,29.4851,29.6792,78200.0
2007-09-07 09:50:00,44.35,44.36,44.2,44.2,75900.0,29.6859,29.6926,29.5855,29.5855,75900.0
2007-09-07 10:00:00,44.2,44.45,44.15,44.34,87800.0,29.5855,29.7528,29.552,29.6792,87800.0
2007-09-07 10:10:00,44.35,44.55,44.34,44.52,78400.0,29.6859,29.8198,29.6792,29.7997,78400.0
2007-09-07 10:20:00,44.52,44.63,44.48,44.5,62100.0,29.7997,29.8733,29.7729,29.7863,62100.0
2007-09-07 10:30:00,44.49,44.51,44.22,44.26,37600.0,29.7796,29.793,29.5989,29.6256,37600.0
2007-09-07 10:40:00,44.24,44.35,44.17,44.17,52300.0,29.6123,29.6859,29.5654,29.5654,52300.0
2007-09-07 10:50:00,44.19,44.29,44.18,44.26,35600.0,29.5788,29.6457,29.5721,29.6256,35600.0
2007-09-07 11:00:00,44.28,44.32,44.24,44.28,19900.0,29.639,29.6658,29.6123,29.639,19900.0
2007-09-07 11:10:00,44.27,44.27,44.15,44.16,20100.0,29.6323,29.6323,29.552,29.5587,20100.0
2007-09-07 11:20:00,44.15,44.17,44.05,44.11,46600.0,29.552,29.5654,29.4851,29.5252,46600.0
2007-09-07 11:30:00,44.09,44.33,44.09,44.31,28500.0,29.5119,29.6725,29.5119,29.6591,28500.0
2007-09-07 11:40:00,44.31,44.34,44.24,44.27,27700.0,29.6591,29.6792,29.6123,29.6323,27700.0
2007-09-07 11:50:00,44.28,44.4,44.24,44.4,45100.0,29.639,29.7194,29.6123,29.7194,45100.0
2007-09-07 12:00:00,44.39,44.4,44.27,44.31,16200.0,29.7127,29.7194,29.6323,29.6591,16200.0
2007-09-07 12:10:00,44.33,44.35,44.09,44.09,87600.0,29.6725,29.6859,29.5119,29.5119,87600.0
2007-09-07 12:20:00,44.09,44.23,44.09,44.22,46900.0,29.5119,29.6056,29.5119,29.5989,46900.0
2007-09-07 12:30:00,44.22,44.3,44.15,44.17,34400.0,29.5989,29.6524,29.552,29.5654,34400.0
2007-09-07 12:40:00,44.18,44.23,44.1,44.14,21300.0,29.5721,29.6056,29.5185,29.5453,21300.0
2007-09-07 12:50:00,44.15,44.23,44.14,44.23,15200.0,29.552,29.6056,29.5453,29.6056,15200.0
2007-09-07 13:00:00,44.23,44.29,44.19,44.26,30400.0,29.6056,29.6457,29.5788,29.6256,30400.0
2007-09-07 13:10:00,44.28,44.31,44.11,44.13,42800.0,29.639,29.6591,29.5252,29.5386,42800.0
2007-09-07 13:20:00,44.15,44.18,44.08,44.13,27100.0,29.552,29.5721,29.5052,29.5386,27100.0
2007-09-07 13:30:00,44.13,44.21,44.03,44.04,18200.0,29.5386,29.5922,29.4717,29.4784,18200.0
2007-09-07 13:40:00,44.02,44.04,43.87,43.97,33200.0,29.465,29.4784,29.3646,29.4315,33200.0
2007-09-07 13:50:00,43.98,44.1,43.98,44.02,16400.0,29.4382,29.5185,29.4382,29.465,16400.0
2007-09-07 14:00:00,44.02,44.1,43.95,44.08,24400.0,29.465,29.5185,29.4181,29.5052,24400.0
2007-09-07 14:10:00,44.06,44.19,44.04,44.13,24200.0,29.4918,29.5788,29.4784,29.5386,24200.0
2007-09-07 14:20:00,44.12,44.14,44.06,44.08,10900.0,29.5319,29.5453,29.4918,29.5052,10900.0
2007-09-07 14:30:00,44.08,44.1,44.0,44.1,20800.0,29.5052,29.5185,29.4516,29.5185,20800.0
2007-09-07 14:40:00,44.1,44.12,43.99,44.0,20600.0,29.5185,29.5319,29.4449,29.4516,20600.0
2007-09-07 14:50:00,43.99,44.01,43.81,43.83,39000.0,29.4449,29.4583,29.3244,29.3378,39000.0
2007-09-07 15:00:00,43.84,44.08,43.83,43.99,27600.0,29.3445,29.5052,29.3378,29.4449,27600.0
2007-09-07 15:10:00,44.0,44.08,43.98,44.03,42800.0,29.4516,29.5052,29.4382,29.4717,42800.0
2007-09-07 15:20:00,44.03,44.03,43.74,43.79,44900.0,29.4717,29.4717,29.2776,29.311,44900.0
2007-09-07 15:30:00,43.81,43.91,43.74,43.8,34500.0,29.3244,29.3914,29.2776,29.3177,34500.0
2007-09-07 15:40:00,43.79,43.99,43.74,43.89,53800.0,29.311,29.4449,29.2776,29.378,53800.0
2007-09-07 15:50:00,43.91,44.41,43.87,44.02,137000.0,29.3914,29.726,29.3646,29.465,137000.0
2007-09-10 09:30:00,44.03,44.23,43.86,43.97,60300.0,29.4717,29.6056,29.3579,29.4315,60300.0
2007-09-10 09:40:00,43.94,44.07,43.83,44.0,31900.0,29.4115,29.4985,29.3378,29.4516,31900.0
2007-09-10 09:50:00,43.98,44.04,43.88,43.98,30700.0,29.4382,29.4784,29.3713,29.4382,30700.0
2007-09-10 10:00:00,43.97,44.18,43.97,44.06,20400.0,29.4315,29.5721,29.4315,29.4918,20400.0
2007-09-10 10:10:00,44.05,44.05,43.9,43.97,21400.0,29.4851,29.4851,29.3847,29.4315,21400.0
2007-09-10 10:20:00,43.99,43.99,43.89,43.9,28500.0,29.4449,29.4449,29.378,29.3847,28500.0
2007-09-10 10:30:00,43.89,43.97,43.81,43.81,39900.0,29.378,29.4315,29.3244,29.3244,39900.0
2007-09-10 10:40:00,43.82,43.84,43.59,43.7,62900.0,29.3311,29.3445,29.1772,29.2508,62900.0
2007-09-10 10:50:00,43.71,43.89,43.7,43.88,35600.0,29.2575,29.378,29.2508,29.3713,35600.0
2007-09-10 11:00:00,43.88,43.88,43.62,43.62,34500.0,29.3713,29.3713,29.1973,29.1973,34500.0
2007-09-10 11:10:00,43.62,43.68,43.54,43.6,40200.0,29.1973,29.2374,29.1437,29.1839,40200.0
2007-09-10 11:20:00,43.61,43.74,43.59,43.72,21500.0,29.1906,29.2776,29.1772,29.2642,21500.0
2007-09-10 11:30:00,43.71,43.89,43.63,43.85,31800.0,29.2575,29.378,29.204,29.3512,31800.0
2007-09-10 11:40:00,43.85,43.94,43.79,43.94,26100.0,29.3512,29.4115,29.311,29.4115,26100.0
2007-09-10 11:50:00,43.92,43.97,43.83,43.83,15900.0,29.3981,29.4315,29.3378,29.3378,15900.0
2007-09-10 12:00:00,43.83,43.88,43.76,43.86,31100.0,29.3378,29.3713,29.291,29.3579,31100.0
2007-09-10 12:10:00,43.86,43.87,43.77,43.8,33400.0,29.3579,29.3646,29.2977,29.3177,33400.0
2007-09-10 12:20:00,43.82,43.93,43.81,43.9,18300.0,29.3311,29.4048,29.3244,29.3847,18300.0
2007-09-10 12:30:00,43.9,43.92,43.72,43.73,33300.0,29.3847,29.3981,29.2642,29.2709,33300.0
2007-09-10 12:40:00,43.72,43.73,43.67,43.72,38100.0,29.2642,29.2709,29.2307,29.2642,38100.0
2007-09-10 12:50:00,43.71,43.72,43.59,43.69,38200.0,29.2575,29.2642,29.1772,29.2441,38200.0
2007-09-10 13:00:00,43.69,43.75,43.63,43.72,30500.0,29.2441,29.2843,29.204,29.2642,30500.0
2007-09-10 13:10:00,43.74,43.76,43.68,43.74,18900.0,29.2776,29.291,29.2374,29.2776,18900.0
2007-09-10 13:20:00,43.74,43.87,43.72,43.86,38600.0,29.2776,29.3646,29.2642,29.3579,38600.0
2007-09-10 13:30:00,43.87,43.87,43.79,43.8,24100.0,29.3646,29.3646,29.311,29.3177,24100.0
2007-09-10 13:40:00,43.8,43.83,43.8,43.82,30100.0,29.3177,29.3378,29.3177,29.3311,30100.0
2007-09-10 13:50:00,43.81,43.84,43.69,43.74,52700.0,29.3244,29.3445,29.2441,29.2776,52700.0
2007-09-10 14:00:00,43.75,43.76,43.62,43.76,50600.0,29.2843,29.291,29.1973,29.291,50600.0
2007-09-10 14:10:00,43.75,43.79,43.73,43.76,25700.0,29.2843,29.311,29.2709,29.291,25700.0
2007-09-10 14:20:00,43.75,43.92,43.73,43.92,46600.0,29.2843,29.3981,29.2709,29.3981,46600.0
2007-09-10 14:30:00,43.91,44.15,43.91,44.0,112200.0,29.3914,29.552,29.3914,29.4516,112200.0
2007-09-10 14:40:00,44.0,44.02,43.9,43.93,40500.0,29.4516,29.465,29.3847,29.4048,40500.0
2007-09-10 14:50:00,43.92,43.95,43.85,43.91,46000.0,29.3981,29.4181,29.3512,29.3914,46000.0
2007-09-10 15:00:00,43.92,44.07,43.8,44.07,38500.0,29.3981,29.4985,29.3177,29.4985,38500.0
2007-09-10 15:10:00,44.07,44.07,43.98,44.0,28400.0,29.4985,29.4985,29.4382,29.4516,28400.0
2007-09-10 15:20:00,44.0,44.16,44.0,44.09,85000.0,29.4516,29.5587,29.4516,29.5119,85000.0
2007-09-10 15:30:00,44.1,44.23,44.08,44.21,85600.0,29.5185,29.6056,29.5052,29.5922,85600.0
2007-09-10 15:40:00,44.2,44.28,44.1,44.24,175600.0,29.5855,29.639,29.5185,29.6123,175600.0
2007-09-10 15:50:00,44.24,44.31,44.12,44.2,349300.0,29.6123,29.6591,29.5319,29.5855,349300.0
2007-09-11 09:30:00,44.4,44.41,43.97,44.02,44700.0,29.7194,29.726,29.4315,29.465,44700.0
2007-09-11 09:40:00,44.0,44.21,43.91,44.18,70200.0,29.4516,29.5922,29.3914,29.5721,70200.0
2007-09-11 09:50:00,44.19,44.21,44.08,44.1,29900.0,29.5788,29.5922,29.5052,29.5185,29900.0
2007-09-11 10:00:00,44.1,44.29,44.07,44.25,97400.0,29.5185,29.6457,29.4985,29.619,97400.0
2007-09-11 10:10:00,44.24,44.35,44.13,44.29,91000.0,29.6123,29.6859,29.5386,29.6457,91000.0
2007-09-11 10:20:00,44.31,44.52,44.29,44.52,39000.0,29.6591,29.7997,29.6457,29.7997,39000.0
2007-09-11 10:30:00,44.52,44.52,44.4,44.43,36000.0,29.7997,29.7997,29.7194,29.7394,36000.0
2007-09-11 10:40:00,44.42,44.48,44.37,44.43,43300.0,29.7327,29.7729,29.6993,29.7394,43300.0
2007-09-11 10:50:00,44.45,44.52,44.41,44.51,51500.0,29.7528,29.7997,29.726,29.793,51500.0
2007-09-11 11:00:00,44.48,44.5,44.27,44.28,34100.0,29.7729,29.7863,29.6323,29.639,34100.0
2007-09-11 11:10:00,44.28,44.32,44.22,44.25,33000.0,29.639,29.6658,29.5989,29.619,33000.0
2007-09-11 11:20:00,44.28,44.4,44.28,44.37,29500.0,29.639,29.7194,29.639,29.6993,29500.0
2007-09-11 11:30:00,44.38,44.41,44.26,44.28,41700.0,29.706,29.726,29.6256,29.639,41700.0
2007-09-11 11:40:00,44.29,44.31,44.17,44.26,29900.0,29.6457,29.6591,29.5654,29.6256,29900.0
2007-09-11 11:50:00,44.26,44.33,44.18,44.21,23900.0,29.6256,29.6725,29.5721,29.5922,23900.0
2007-09-11 12:00:00,44.22,44.23,44.1,44.13,36800.0,29.5989,29.6056,29.5185,29.5386,36800.0
2007-09-11 12:10:00,44.14,44.18,44.09,44.18,22800.0,29.5453,29.5721,29.5119,29.5721,22800.0
2007-09-11 12:20:00,44.18,44.22,44.15,44.17,20300.0,29.5721,29.5989,29.552,29.5654,20300.0
2007-09-11 12:30:00,44.17,44.28,44.1,44.24,28500.0,29.5654,29.639,29.5185,29.6123,28500.0
2007-09-11 12:40:00,44.27,44.28,44.24,44.26,14100.0,29.6323,29.639,29.6123,29.6256,14100.0
2007-09-11 12:50:00,44.27,44.27,44.2,44.22,27100.0,29.6323,29.6323,29.5855,29.5989,27100.0
2007-09-11 13:00:00,44.22,44.24,44.15,44.18,36400.0,29.5989,29.6123,29.552,29.5721,36400.0
2007-09-11 13:10:00,44.18,44.19,44.1,44.1,30100.0,29.5721,29.5788,29.5185,29.5185,30100.0
2007-09-11 13:20:00,44.11,44.16,44.07,44.14,44500.0,29.5252,29.5587,29.4985,29.5453,44500.0
2007-09-11 13:30:00,44.15,44.2,44.12,44.16,39800.0,29.552,29.5855,29.5319,29.5587,39800.0
2007-09-11 13:40:00,44.16,44.2,44.1,44.16,35000.0,29.5587,29.5855,29.5185,29.5587,35000.0
2007-09-11 13:50:00,44.14,44.19,44.13,44.16,40600.0,29.5453,29.5788,29.5386,29.5587,40600.0
2007-09-11 14:00:00,44.15,44.23,44.14,44.2,43800.0,29.552,29.6056,29.5453,29.5855,43800.0
2007-09-11 14:10:00,44.21,44.24,44.18,44.2,44700.0,29.5922,29.6123,29.5721,29.5855,44700.0
2007-09-11 14:20:00,44.2,44.23,44.18,44.22,33300.0,29.5855,29.6056,29.5721,29.5989,33300.0
2007-09-11 14:30:00,44.23,44.26,44.18,44.26,43600.0,29.6056,29.6256,29.5721,29.6256,43600.0
2007-09-11 14:40:00,44.26,44.3,44.19,44.2,39600.0,29.6256,29.6524,29.5788,29.5855,39600.0
2007-09-11 14:50:00,44.2,44.3,44.18,44.3,42800.0,29.5855,29.6524,29.5721,29.6524,42800.0
2007-09-11 15:00:00,44.29,44.31,44.2,44.27,41700.0,29.6457,29.6591,29.5855,29.6323,41700.0
2007-09-11 15:10:00,44.27,44.4,44.27,44.37,58800.0,29.6323,29.7194,29.6323,29.6993,58800.0
2007-09-11 15:20:00,44.35,44.35,44.25,44.3,57300.0,29.6859,29.6859,29.619,29.6524,57300.0
2007-09-11 15:30:00,44.29,44.37,44.17,44.2,60400.0,29.6457,29.6993,29.5654,29.5855,60400.0
2007-09-11 15:40:00,44.19,44.2,44.09,44.14,73500.0,29.5788,29.5855,29.5119,29.5453,73500.0
2007-09-11 15:50:00,44.13,44.36,44.12,44.36,106300.0,29.5386,29.6926,29.5319,29.6926,106300.0
2007-09-12 09:30:00,44.38,44.5,44.15,44.22,43200.0,29.706,29.7863,29.552,29.5989,43200.0
2007-09-12 09:40:00,44.24,44.35,44.1,44.27,41300.0,29.6123,29.6859,29.5185,29.6323,41300.0
2007-09-12 09:50:00,44.24,44.43,44.24,44.41,39300.0,29.6123,29.7394,29.6123,29.726,39300.0
2007-09-12 10:00:00,44.4,44.56,44.38,44.51,43400.0,29.7194,29.8265,29.706,29.793,43400.0
2007-09-12 10:10:00,44.49,44.58,44.39,44.47,63400.0,29.7796,29.8398,29.7127,29.7662,63400.0
2007-09-12 10:20:00,44.48,44.65,44.48,44.58,37200.0,29.7729,29.8867,29.7729,29.8398,37200.0
2007-09-12 10:30:00,44.57,44.77,44.48,44.72,135700.0,29.8331,29.967,29.7729,29.9335,135700.0
2007-09-12 10:40:00,44.73,45.0,44.73,44.99,203600.0,29.9402,30.121,29.9402,30.1143,203600.0
2007-09-12 10:50:00,45.0,45.06,44.87,44.92,90500.0,30.121,30.1611,30.034,30.0674,90500.0
2007-09-12 11:00:00,44.91,45.08,44.88,45.0,93000.0,30.0607,30.1745,30.0406,30.121,93000.0
2007-09-12 11:10:00,45.02,45.41,45.02,45.32,93100.0,30.1344,30.3954,30.1344,30.3352,93100.0
2007-09-12 11:20:00,45.32,45.34,45.23,45.27,46900.0,30.3352,30.3485,30.2749,30.3017,46900.0
2007-09-12 11:30:00,45.27,45.29,45.18,45.18,54800.0,30.3017,30.3151,30.2415,30.2415,54800.0
2007-09-12 11:40:00,45.17,45.19,45.07,45.07,37800.0,30.2348,30.2481,30.1678,30.1678,37800.0
2007-09-12 11:50:00,45.06,45.21,45.06,45.2,46200.0,30.1611,30.2615,30.1611,30.2548,46200.0
2007-09-12 12:00:00,45.2,45.3,45.17,45.29,46600.0,30.2548,30.3218,30.2348,30.3151,46600.0
2007-09-12 12:10:00,45.28,45.31,45.15,45.19,61800.0,30.3084,30.3285,30.2214,30.2481,61800.0
2007-09-12 12:20:00,45.19,45.19,45.09,45.13,57600.0,30.2481,30.2481,30.1812,30.208,57600.0
2007-09-12 12:30:00,45.13,45.26,45.09,45.23,50700.0,30.208,30.295,30.1812,30.2749,50700.0
2007-09-12 12:40:00,45.22,45.3,45.13,45.26,43600.0,30.2682,30.3218,30.208,30.295,43600.0
2007-09-12 12:50:00,45.26,45.28,45.17,45.21,46900.0,30.295,30.3084,30.2348,30.2615,46900.0
2007-09-12 13:00:00,45.21,45.24,45.12,45.19,60200.0,30.2615,30.2816,30.2013,30.2481,60200.0
2007-09-12 13:10:00,45.18,45.28,45.16,45.22,46900.0,30.2415,30.3084,30.2281,30.2682,46900.0
2007-09-12 13:20:00,45.22,45.22,45.17,45.2,35100.0,30.2682,30.2682,30.2348,30.2548,35100.0
2007-09-12 13:30:00,45.19,45.2,45.15,45.16,46400.0,30.2481,30.2548,30.2214,30.2281,46400.0
2007-09-12 13:40:00,45.16,45.21,45.14,45.16,57300.0,30.2281,30.2615,30.2147,30.2281,57300.0
2007-09-12 13:50:00,45.17,45.23,45.15,45.2,64300.0,30.2348,30.2749,30.2214,30.2548,64300.0
2007-09-12 14:00:00,45.19,45.3,45.16,45.3,48300.0,30.2481,30.3218,30.2281,30.3218,48300.0
2007-09-12 14:10:00,45.3,45.35,45.26,45.31,85300.0,30.3218,30.3552,30.295,30.3285,85300.0
2007-09-12 14:20:00,45.31,45.4,45.3,45.34,47500.0,30.3285,30.3887,30.3218,30.3485,47500.0
2007-09-12 14:30:00,45.33,45.36,45.25,45.26,57200.0,30.3419,30.3619,30.2883,30.295,57200.0
2007-09-12 14:40:00,45.26,45.34,45.19,45.21,62000.0,30.295,30.3485,30.2481,30.2615,62000.0
2007-09-12 14:50:00,45.2,45.35,45.17,45.34,61800.0,30.2548,30.3552,30.2348,30.3485,61800.0
2007-09-12 15:00:00,45.35,45.36,45.18,45.18,59200.0,30.3552,30.3619,30.2415,30.2415,59200.0
2007-09-12 15:10:00,45.18,45.24,45.16,45.23,63300.0,30.2415,30.2816,30.2281,30.2749,63300.0
2007-09-12 15:20:00,45.23,45.26,45.15,45.17,71500.0,30.2749,30.295,30.2214,30.2348,71500.0
2007-09-12 15:30:00,45.17,45.31,45.14,45.3,99300.0,30.2348,30.3285,30.2147,30.3218,99300.0
2007-09-12 15:40:00,45.31,45.36,45.22,45.24,122500.0,30.3285,30.3619,30.2682,30.2816,122500.0
2007-09-12 15:50:00,45.24,45.3,45.1,45.14,248700.0,30.2816,30.3218,30.1879,30.2147,248700.0
2007-09-13 09:30:00,45.6,45.63,45.0,45.1,84000.0,30.5226,30.5427,30.121,30.1879,84000.0
2007-09-13 09:40:00,45.1,45.13,45.0,45.06,82900.0,30.1879,30.208,30.121,30.1611,82900.0
2007-09-13 09:50:00,45.07,45.21,45.04,45.14,82700.0,30.1678,30.2615,30.1477,30.2147,82700.0
2007-09-13 10:00:00,45.15,45.38,45.14,45.34,91600.0,30.2214,30.3753,30.2147,30.3485,91600.0
2007-09-13 10:10:00,45.34,45.46,45.31,45.45,56600.0,30.3485,30.4289,30.3285,30.4222,56600.0
2007-09-13 10:20:00,45.45,45.48,45.37,45.39,63100.0,30.4222,30.4423,30.3686,30.382,63100.0
2007-09-13 10:30:00,45.39,45.61,45.39,45.57,81700.0,30.382,30.5293,30.382,30.5025,81700.0
2007-09-13 10:40:00,45.56,45.69,45.55,45.63,71900.0,30.4958,30.5828,30.4891,30.5427,71900.0
2007-09-13 10:50:00,45.63,45.7,45.62,45.67,43800.0,30.5427,30.5895,30.536,30.5694,43800.0
2007-09-13 11:00:00,45.67,45.75,45.57,45.63,91300.0,30.5694,30.623,30.5025,30.5427,91300.0
2007-09-13 11:10:00,45.62,45.72,45.58,45.61,46800.0,30.536,30.6029,30.5092,30.5293,46800.0
2007-09-13 11:20:00,45.61,45.7,45.61,45.61,31800.0,30.5293,30.5895,30.5293,30.5293,31800.0
2007-09-13 11:30:00,45.61,45.61,45.46,45.46,40400.0,30.5293,30.5293,30.4289,30.4289,40400.0
2007-09-13 11:40:00,45.45,45.49,45.42,45.46,96600.0,30.4222,30.449,30.4021,30.4289,96600.0
2007-09-13 11:50:00,45.46,45.53,45.43,45.49,54500.0,30.4289,30.4757,30.4088,30.449,54500.0
2007-09-13 12:00:00,45.49,45.55,45.43,45.44,44800.0,30.449,30.4891,30.4088,30.4155,44800.0
2007-09-13 12:10:00,45.43,45.53,45.42,45.46,54900.0,30.4088,30.4757,30.4021,30.4289,54900.0
2007-09-13 12:20:00,45.46,45.56,45.46,45.49,34800.0,30.4289,30.4958,30.4289,30.449,34800.0
2007-09-13 12:30:00,45.5,45.5,45.41,45.41,45600.0,30.4556,30.4556,30.3954,30.3954,45600.0
2007-09-13 12:40:00,45.41,45.43,45.38,45.42,29000.0,30.3954,30.4088,30.3753,30.4021,29000.0
2007-09-13 12:50:00,45.42,45.53,45.42,45.53,42800.0,30.4021,30.4757,30.4021,30.4757,42800.0
2007-09-13 13:00:00,45.54,45.62,45.51,45.53,39500.0,30.4824,30.536,30.4623,30.4757,39500.0
2007-09-13 13:10:00,45.53,45.57,45.48,45.55,21800.0,30.4757,30.5025,30.4423,30.4891,21800.0
2007-09-13 13:20:00,45.56,45.68,45.56,45.65,52700.0,30.4958,30.5761,30.4958,30.556,52700.0
2007-09-13 13:30:00,45.64,45.65,45.53,45.54,34500.0,30.5494,30.556,30.4757,30.4824,34500.0
2007-09-13 13:40:00,45.52,45.62,45.52,45.58,62200.0,30.469,30.536,30.469,30.5092,62200.0
2007-09-13 13:50:00,45.57,45.57,45.48,45.51,57000.0,30.5025,30.5025,30.4423,30.4623,57000.0
2007-09-13 14:00:00,45.51,45.58,45.49,45.5,75100.0,30.4623,30.5092,30.449,30.4556,75100.0
2007-09-13 14:10:00,45.5,45.53,45.46,45.48,75200.0,30.4556,30.4757,30.4289,30.4423,75200.0
2007-09-13 14:20:00,45.49,45.53,45.45,45.45,53400.0,30.449,30.4757,30.4222,30.4222,53400.0
2007-09-13 14:30:00,45.45,45.52,45.45,45.5,47400.0,30.4222,30.469,30.4222,30.4556,47400.0
2007-09-13 14:40:00,45.5,45.58,45.47,45.54,47600.0,30.4556,30.5092,30.4356,30.4824,47600.0
2007-09-13 14:50:00,45.54,45.57,45.5,45.54,44800.0,30.4824,30.5025,30.4556,30.4824,44800.0
2007-09-13 15:00:00,45.54,45.6,45.52,45.52,66800.0,30.4824,30.5226,30.469,30.469,66800.0
2007-09-13 15:10:00,45.53,45.57,45.47,45.47,84000.0,30.4757,30.5025,30.4356,30.4356,84000.0
2007-09-13 15:20:00,45.47,45.56,45.47,45.53,102500.0,30.4356,30.4958,30.4356,30.4757,102500.0
2007-09-13 15:30:00,45.53,45.58,45.52,45.53,126500.0,30.4757,30.5092,30.469,30.4757,126500.0
2007-09-13 15:40:00,45.52,45.54,45.44,45.47,162200.0,30.469,30.4824,30.4155,30.4356,162200.0
2007-09-13 15:50:00,45.48,45.57,45.48,45.54,194700.0,30.4423,30.5025,30.4423,30.4824,194700.0
2007-09-14 09:30:00,45.99,46.0,45.59,45.83,127700.0,30.7836,30.7903,30.5159,30.6765,127700.0
2007-09-14 09:40:00,45.85,45.91,45.7,45.9,88100.0,30.6899,30.7301,30.5895,30.7234,88100.0
2007-09-14 09:50:00,45.89,46.12,45.86,46.08,101600.0,30.7167,30.8706,30.6966,30.8439,101600.0
2007-09-14 10:00:00,46.07,46.35,46.07,46.3,85200.0,30.8372,31.0246,30.8372,30.9911,85200.0
2007-09-14 10:10:00,46.28,46.46,46.25,46.39,58800.0,30.9777,31.0982,30.9577,31.0514,58800.0
2007-09-14 10:20:00,46.4,46.45,46.34,46.4,73700.0,31.0581,31.0915,31.0179,31.0581,73700.0
2007-09-14 10:30:00,46.4,46.46,46.36,46.4,53000.0,31.0581,31.0982,31.0313,31.0581,53000.0
2007-09-14 10:40:00,46.38,46.49,46.33,46.45,48800.0,31.0447,31.1183,31.0112,31.0915,48800.0
2007-09-14 10:50:00,46.48,46.52,46.4,46.5,47400.0,31.1116,31.1384,31.0581,31.125,47400.0
2007-09-14 11:00:00,46.5,46.59,46.48,46.55,95400.0,31.125,31.1852,31.1116,31.1585,95400.0
2007-09-14 11:10:00,46.54,46.55,46.34,46.49,165000.0,31.1518,31.1585,31.0179,31.1183,165000.0
2007-09-14 11:20:00,46.5,46.65,46.45,46.63,60800.0,31.125,31.2254,31.0915,31.212,60800.0
2007-09-14 11:30:00,46.62,46.79,46.62,46.76,60000.0,31.2053,31.3191,31.2053,31.299,60000.0
2007-09-14 11:40:00,46.76,46.85,46.74,46.76,50300.0,31.299,31.3593,31.2856,31.299,50300.0
2007-09-14 11:50:00,46.76,46.88,46.7,46.87,57500.0,31.299,31.3794,31.2589,31.3727,57500.0
2007-09-14 12:00:00,46.87,46.99,46.8,46.81,86700.0,31.3727,31.453,31.3258,31.3325,86700.0
2007-09-14 12:10:00,46.81,46.82,46.72,46.74,65200.0,31.3325,31.3392,31.2723,31.2856,65200.0
2007-09-14 12:20:00,46.73,46.82,46.66,46.81,79600.0,31.279,31.3392,31.2321,31.3325,79600.0
2007-09-14 12:30:00,46.81,46.87,46.8,46.86,56000.0,31.3325,31.3727,31.3258,31.366,56000.0
2007-09-14 12:40:00,46.86,46.89,46.74,46.89,101700.0,31.366,31.386,31.2856,31.386,101700.0
2007-09-14 12:50:00,46.9,46.97,46.8,46.8,121400.0,31.3927,31.4396,31.3258,31.3258,121400.0
2007-09-14 13:00:00,46.8,46.9,46.78,46.82,107200.0,31.3258,31.3927,31.3124,31.3392,107200.0
2007-09-14 13:10:00,46.82,46.91,46.82,46.85,64500.0,31.3392,31.3994,31.3392,31.3593,64500.0
2007-09-14 13:20:00,46.84,46.93,46.82,46.89,100900.0,31.3526,31.4128,31.3392,31.386,100900.0
2007-09-14 13:30:00,46.89,46.95,46.85,46.89,87400.0,31.386,31.4262,31.3593,31.386,87400.0
2007-09-14 13:40:00,46.89,46.95,46.87,46.93,48500.0,31.386,31.4262,31.3727,31.4128,48500.0
2007-09-14 13:50:00,46.94,46.96,46.86,46.87,54300.0,31.4195,31.4329,31.366,31.3727,54300.0
2007-09-14 14:00:00,46.88,46.91,46.82,46.9,77000.0,31.3794,31.3994,31.3392,31.3927,77000.0
2007-09-14 14:10:00,46.89,46.99,46.88,46.99,89700.0,31.386,31.453,31.3794,31.453,89700.0
2007-09-14 14:20:00,46.98,47.0,46.91,46.93,75600.0,31.4463,31.4597,31.3994,31.4128,75600.0
2007-09-14 14:30:00,46.93,46.99,46.91,46.98,95200.0,31.4128,31.453,31.3994,31.4463,95200.0
2007-09-14 14:40:00,46.98,46.99,46.88,46.88,44600.0,31.4463,31.453,31.3794,31.3794,44600.0
2007-09-14 14:50:00,46.88,46.91,46.67,46.69,95000.0,31.3794,31.3994,31.2388,31.2522,95000.0
2007-09-14 15:00:00,46.71,46.79,46.69,46.78,37000.0,31.2656,31.3191,31.2522,31.3124,37000.0
2007-09-14 15:10:00,46.77,46.84,46.75,46.79,31200.0,31.3057,31.3526,31.2923,31.3191,31200.0
2007-09-14 15:20:00,46.79,46.87,46.78,46.83,40400.0,31.3191,31.3727,31.3124,31.3459,40400.0
2007-09-14 15:30:00,46.81,46.83,46.71,46.71,70900.0,31.3325,31.3459,31.2656,31.2656,70900.0
2007-09-14 15:40:00,46.71,46.9,46.71,46.81,123000.0,31.2656,31.3927,31.2656,31.3325,123000.0
2007-09-14 15:50:00,46.8,46.96,46.74,46.85,221500.0,31.3258,31.4329,31.2856,31.3593,221500.0
2007-09-17 09:30:00,46.68,46.7,46.47,46.51,54700.0,31.2455,31.2589,31.1049,31.1317,54700.0
2007-09-17 09:40:00,46.5,46.64,46.33,46.39,76800.0,31.125,31.2187,31.0112,31.0514,76800.0
2007-09-17 09:50:00,46.39,46.5,46.26,46.42,75000.0,31.0514,31.125,30.9644,31.0715,75000.0
2007-09-17 10:00:00,46.43,46.46,46.32,46.33,47400.0,31.0781,31.0982,31.0045,31.0112,47400.0
2007-09-17 10:10:00,46.33,46.35,46.2,46.27,44700.0,31.0112,31.0246,30.9242,30.971,44700.0
2007-09-17 10:20:00,46.28,46.28,46.12,46.12,53400.0,30.9777,30.9777,30.8706,30.8706,53400.0
2007-09-17 10:30:00,46.12,46.14,46.02,46.03,57900.0,30.8706,30.884,30.8037,30.8104,57900.0
2007-09-17 10:40:00,46.03,46.15,46.02,46.09,43200.0,30.8104,30.8907,30.8037,30.8506,43200.0
2007-09-17 10:50:00,46.11,46.11,46.01,46.02,41600.0,30.864,30.864,30.797,30.8037,41600.0
2007-09-17 11:00:00,46.02,46.08,46.01,46.03,39100.0,30.8037,30.8439,30.797,30.8104,39100.0
2007-09-17 11:10:00,46.03,46.12,46.02,46.11,42000.0,30.8104,30.8706,30.8037,30.864,42000.0
2007-09-17 11:20:00,46.1,46.12,46.04,46.07,50200.0,30.8573,30.8706,30.8171,30.8372,50200.0
2007-09-17 11:30:00,46.07,46.08,46.0,46.01,37800.0,30.8372,30.8439,30.7903,30.797,37800.0
2007-09-17 11:40:00,46.0,46.15,46.0,46.06,100900.0,30.7903,30.8907,30.7903,30.8305,100900.0
2007-09-17 11:50:00,46.06,46.06,45.98,46.01,52900.0,30.8305,30.8305,30.7769,30.797,52900.0
2007-09-17 12:00:00,46.0,46.01,45.95,46.0,56500.0,30.7903,30.797,30.7569,30.7903,56500.0
2007-09-17 12:10:00,45.99,46.03,45.96,46.0,35200.0,30.7836,30.8104,30.7635,30.7903,35200.0
2007-09-17 12:20:00,46.01,46.11,46.0,46.09,43900.0,30.797,30.864,30.7903,30.8506,43900.0
2007-09-17 12:30:00,46.1,46.18,46.06,46.18,16800.0,30.8573,30.9108,30.8305,30.9108,16800.0
2007-09-17 12:40:00,46.18,46.18,46.08,46.1,21200.0,30.9108,30.9108,30.8439,30.8573,21200.0
2007-09-17 12:50:00,46.11,46.13,46.07,46.11,18500.0,30.864,30.8773,30.8372,30.864,18500.0
2007-09-17 13:00:00,46.1,46.1,46.03,46.04,18400.0,30.8573,30.8573,30.8104,30.8171,18400.0
2007-09-17 13:10:00,46.04,46.13,46.03,46.1,17800.0,30.8171,30.8773,30.8104,30.8573,17800.0
2007-09-17 13:20:00,46.1,46.1,46.01,46.02,22600.0,30.8573,30.8573,30.797,30.8037,22600.0
2007-09-17 13:30:00,46.02,46.04,45.89,45.9,104400.0,30.8037,30.8171,30.7167,30.7234,104400.0
2007-09-17 13:40:00,45.89,45.92,45.85,45.9,36700.0,30.7167,30.7368,30.6899,30.7234,36700.0
2007-09-17 13:50:00,45.9,45.9,45.84,45.86,59600.0,30.7234,30.7234,30.6832,30.6966,59600.0
2007-09-17 14:00:00,45.86,45.96,45.86,45.89,42600.0,30.6966,30.7635,30.6966,30.7167,42600.0
2007-09-17 14:10:00,45.89,46.01,45.88,46.01,31400.0,30.7167,30.797,30.71,30.797,31400.0
2007-09-17 14:20:00,46.0,46.03,45.95,45.98,47800.0,30.7903,30.8104,30.7569,30.7769,47800.0
2007-09-17 14:30:00,45.98,46.04,45.97,45.99,48200.0,30.7769,30.8171,30.7702,30.7836,48200.0
2007-09-17 14:40:00,45.99,45.99,45.93,45.94,35700.0,30.7836,30.7836,30.7435,30.7502,35700.0
2007-09-17 14:50:00,45.94,45.94,45.89,45.93,34900.0,30.7502,30.7502,30.7167,30.7435,34900.0
2007-09-17 15:00:00,45.93,45.95,45.89,45.94,32400.0,30.7435,30.7569,30.7167,30.7502,32400.0
2007-09-17 15:10:00,45.95,46.1,45.95,46.05,54300.0,30.7569,30.8573,30.7569,30.8238,54300.0
2007-09-17 15:20:00,46.05,46.07,46.01,46.03,44900.0,30.8238,30.8372,30.797,30.8104,44900.0
2007-09-17 15:30:00,46.03,46.07,46.0,46.03,63500.0,30.8104,30.8372,30.7903,30.8104,63500.0
2007-09-17 15:40:00,46.04,46.07,45.99,46.07,75200.0,30.8171,30.8372,30.7836,30.8372,75200.0
2007-09-17 15:50:00,46.06,46.16,46.03,46.03,94700.0,30.8305,30.8974,30.8104,30.8104,94700.0
2007-09-18 09:30:00,46.25,46.39,46.15,46.37,49000.0,30.9577,31.0514,30.8907,31.038,49000.0
2007-09-18 09:40:00,46.37,46.38,46.16,46.22,40900.0,31.038,31.0447,30.8974,30.9376,40900.0
2007-09-18 09:50:00,46.21,46.21,46.07,46.1,52900.0,30.9309,30.9309,30.8372,30.8573,52900.0
2007-09-18 10:00:00,46.09,46.19,46.05,46.19,17000.0,30.8506,30.9175,30.8238,30.9175,17000.0
2007-09-18 10:10:00,46.18,46.19,46.11,46.14,19400.0,30.9108,30.9175,30.864,30.884,19400.0
2007-09-18 10:20:00,46.14,46.18,46.06,46.1,19700.0,30.884,30.9108,30.8305,30.8573,19700.0
2007-09-18 10:30:00,46.1,46.13,46.09,46.09,16300.0,30.8573,30.8773,30.8506,30.8506,16300.0
2007-09-18 10:40:00,46.1,46.12,46.05,46.08,17100.0,30.8573,30.8706,30.8238,30.8439,17100.0
2007-09-18 10:50:00,46.07,46.1,46.01,46.07,39200.0,30.8372,30.8573,30.797,30.8372,39200.0
2007-09-18 11:00:00,46.09,46.1,45.99,46.03,34400.0,30.8506,30.8573,30.7836,30.8104,34400.0
2007-09-18 11:10:00,46.01,46.09,46.0,46.0,35600.0,30.797,30.8506,30.7903,30.7903,35600.0
2007-09-18 11:20:00,46.03,46.03,45.94,46.0,19900.0,30.8104,30.8104,30.7502,30.7903,19900.0
2007-09-18 11:30:00,46.01,46.08,46.0,46.07,14100.0,30.797,30.8439,30.7903,30.8372,14100.0
2007-09-18 11:40:00,46.08,46.1,46.06,46.08,11200.0,30.8439,30.8573,30.8305,30.8439,11200.0
2007-09-18 11:50:00,46.08,46.1,45.97,45.97,27700.0,30.8439,30.8573,30.7702,30.7702,27700.0
2007-09-18 12:00:00,45.97,45.99,45.93,45.97,25600.0,30.7702,30.7836,30.7435,30.7702,25600.0
2007-09-18 12:10:00,45.97,46.02,45.91,46.02,38000.0,30.7702,30.8037,30.7301,30.8037,38000.0
2007-09-18 12:20:00,46.02,46.03,45.99,45.99,13000.0,30.8037,30.8104,30.7836,30.7836,13000.0
2007-09-18 12:30:00,45.99,46.02,45.96,46.01,20700.0,30.7836,30.8037,30.7635,30.797,20700.0
2007-09-18 12:40:00,46.01,46.02,45.98,46.0,24400.0,30.797,30.8037,30.7769,30.7903,24400.0
2007-09-18 12:50:00,46.0,46.01,45.95,45.96,30400.0,30.7903,30.797,30.7569,30.7635,30400.0
2007-09-18 13:00:00,45.96,45.98,45.94,45.95,29300.0,30.7635,30.7769,30.7502,30.7569,29300.0
2007-09-18 13:10:00,45.95,46.01,45.94,46.0,27600.0,30.7569,30.797,30.7502,30.7903,27600.0
2007-09-18 13:20:00,46.01,46.02,45.98,45.99,16800.0,30.797,30.8037,30.7769,30.7836,16800.0
2007-09-18 13:30:00,45.97,46.02,45.96,46.01,19900.0,30.7702,30.8037,30.7635,30.797,19900.0
2007-09-18 13:40:00,46.01,46.04,46.0,46.0,22600.0,30.797,30.8171,30.7903,30.7903,22600.0
2007-09-18 13:50:00,46.0,46.1,45.99,46.09,25900.0,30.7903,30.8573,30.7836,30.8506,25900.0
2007-09-18 14:00:00,46.11,46.14,46.03,46.04,28900.0,30.864,30.884,30.8104,30.8171,28900.0
2007-09-18 14:10:00,46.04,47.0,45.93,46.74,164100.0,30.8171,31.4597,30.7435,31.2856,164100.0
2007-09-18 14:20:00,46.67,46.96,46.41,46.62,124100.0,31.2388,31.4329,31.0648,31.2053,124100.0
2007-09-18 14:30:00,46.63,46.8,46.5,46.66,138600.0,31.212,31.3258,31.125,31.2321,138600.0
2007-09-18 14:40:00,46.67,46.7,46.48,46.59,96500.0,31.2388,31.2589,31.1116,31.1852,96500.0
2007-09-18 14:50:00,46.58,46.6,46.47,46.53,149400.0,31.1785,31.1919,31.1049,31.1451,149400.0
2007-09-18 15:00:00,46.52,46.6,46.45,46.54,85900.0,31.1384,31.1919,31.0915,31.1518,85900.0
2007-09-18 15:10:00,46.54,46.68,46.49,46.68,157400.0,31.1518,31.2455,31.1183,31.2455,157400.0
2007-09-18 15:20:00,46.68,46.76,46.61,46.71,85200.0,31.2455,31.299,31.1986,31.2656,85200.0
2007-09-18 15:30:00,46.75,46.76,46.68,46.72,74400.0,31.2923,31.299,31.2455,31.2723,74400.0
2007-09-18 15:40:00,46.71,46.91,46.7,46.88,164600.0,31.2656,31.3994,31.2589,31.3794,164600.0
2007-09-18 15:50:00,46.89,46.94,46.69,46.93,161900.0,31.386,31.4195,31.2522,31.4128,161900.0
2007-09-19 09:30:00,47.39,47.39,47.15,47.18,69600.0,31.7207,31.7207,31.5601,31.5802,69600.0
2007-09-19 09:40:00,47.19,47.43,47.17,47.4,50800.0,31.5869,31.7475,31.5735,31.7274,50800.0
2007-09-19 09:50:00,47.4,47.45,47.3,47.34,24800.0,31.7274,31.7609,31.6605,31.6873,24800.0
2007-09-19 10:00:00,47.34,47.34,47.19,47.19,59800.0,31.6873,31.6873,31.5869,31.5869,59800.0
2007-09-19 10:10:00,47.22,47.41,47.2,47.4,51700.0,31.6069,31.7341,31.5935,31.7274,51700.0
2007-09-19 10:20:00,47.41,47.43,47.35,47.41,51100.0,31.7341,31.7475,31.694,31.7341,51100.0
2007-09-19 10:30:00,47.4,47.45,47.38,47.44,37000.0,31.7274,31.7609,31.714,31.7542,37000.0
2007-09-19 10:40:00,47.44,47.61,47.43,47.61,65300.0,31.7542,31.868,31.7475,31.868,65300.0
2007-09-19 10:50:00,47.61,47.73,47.54,47.56,77600.0,31.868,31.9483,31.8211,31.8345,77600.0
2007-09-19 11:00:00,47.56,47.69,47.5,47.5,116600.0,31.8345,31.9215,31.7944,31.7944,116600.0
2007-09-19 11:10:00,47.52,47.65,47.45,47.63,79400.0,31.8077,31.8948,31.7609,31.8814,79400.0
2007-09-19 11:20:00,47.61,47.62,47.57,47.59,38700.0,31.868,31.8747,31.8412,31.8546,38700.0
2007-09-19 11:30:00,47.59,47.61,47.5,47.54,58100.0,31.8546,31.868,31.7944,31.8211,58100.0
2007-09-19 11:40:00,47.54,47.59,47.5,47.5,56600.0,31.8211,31.8546,31.7944,31.7944,56600.0
2007-09-19 11:50:00,47.5,47.58,47.48,47.56,72400.0,31.7944,31.8479,31.781,31.8345,72400.0
2007-09-19 12:00:00,47.57,47.6,47.53,47.56,49400.0,31.8412,31.8613,31.8144,31.8345,49400.0
2007-09-19 12:10:00,47.55,47.56,47.51,47.54,28700.0,31.8278,31.8345,31.801,31.8211,28700.0
2007-09-19 12:20:00,47.54,47.61,47.5,47.61,46500.0,31.8211,31.868,31.7944,31.868,46500.0
2007-09-19 12:30:00,47.6,47.67,47.53,47.55,52900.0,31.8613,31.9081,31.8144,31.8278,52900.0
2007-09-19 12:40:00,47.53,47.6,47.52,47.6,23600.0,31.8144,31.8613,31.8077,31.8613,23600.0
2007-09-19 12:50:00,47.6,47.72,47.58,47.7,25000.0,31.8613,31.9416,31.8479,31.9282,25000.0
2007-09-19 13:00:00,47.68,47.7,47.56,47.57,29200.0,31.9148,31.9282,31.8345,31.8412,29200.0
2007-09-19 13:10:00,47.57,47.69,47.56,47.63,32900.0,31.8412,31.9215,31.8345,31.8814,32900.0
2007-09-19 13:20:00,47.64,47.69,47.63,47.67,22200.0,31.8881,31.9215,31.8814,31.9081,22200.0
2007-09-19 13:30:00,47.66,47.75,47.62,47.73,33700.0,31.9015,31.9617,31.8747,31.9483,33700.0
2007-09-19 13:40:00,47.73,47.84,47.69,47.82,50100.0,31.9483,32.0219,31.9215,32.0085,50100.0
2007-09-19 13:50:00,47.82,47.85,47.79,47.82,36600.0,32.0085,32.0286,31.9885,32.0085,36600.0
2007-09-19 14:00:00,47.83,47.87,47.72,47.72,49700.0,32.0152,32.042,31.9416,31.9416,49700.0
2007-09-19 14:10:00,47.73,47.75,47.59,47.65,57600.0,31.9483,31.9617,31.8546,31.8948,57600.0
2007-09-19 14:20:00,47.64,47.72,47.6,47.69,43700.0,31.8881,31.9416,31.8613,31.9215,43700.0
2007-09-19 14:30:00,47.67,47.74,47.67,47.71,34600.0,31.9081,31.955,31.9081,31.9349,34600.0
2007-09-19 14:40:00,47.72,47.75,47.69,47.74,33800.0,31.9416,31.9617,31.9215,31.955,33800.0
2007-09-19 14:50:00,47.73,47.91,47.72,47.9,44500.0,31.9483,32.0688,31.9416,32.0621,44500.0
2007-09-19 15:00:00,47.9,47.95,47.85,47.89,47700.0,32.0621,32.0956,32.0286,32.0554,47700.0
2007-09-19 15:10:00,47.88,48.04,47.85,48.02,56500.0,32.0487,32.1558,32.0286,32.1424,56500.0
2007-09-19 15:20:00,48.02,48.06,47.98,47.99,75300.0,32.1424,32.1692,32.1156,32.1223,75300.0
2007-09-19 15:30:00,47.98,48.02,47.95,47.97,71700.0,32.1156,32.1424,32.0956,32.109,71700.0
2007-09-19 15:40:00,47.98,47.99,47.73,47.73,95900.0,32.1156,32.1223,31.9483,31.9483,95900.0
2007-09-19 15:50:00,47.73,47.99,47.7,47.95,151100.0,31.9483,32.1223,31.9282,32.0956,151100.0
2007-09-20 09:30:00,47.39,48.06,47.35,47.86,47400.0,31.7207,32.1692,31.694,32.0353,47400.0
2007-09-20 09:40:00,47.86,47.98,47.81,47.87,42800.0,32.0353,32.1156,32.0019,32.042,42800.0
2007-09-20 09:50:00,47.87,47.95,47.76,47.88,41700.0,32.042,32.0956,31.9684,32.0487,41700.0
2007-09-20 10:00:00,47.86,48.01,47.84,47.98,48900.0,32.0353,32.1357,32.0219,32.1156,48900.0
2007-09-20 10:10:00,47.98,48.08,47.88,47.89,41900.0,32.1156,32.1826,32.0487,32.0554,41900.0
2007-09-20 10:20:00,47.88,47.97,47.87,47.9,37300.0,32.0487,32.109,32.042,32.0621,37300.0
2007-09-20 10:30:00,47.89,47.91,47.87,47.89,33100.0,32.0554,32.0688,32.042,32.0554,33100.0
2007-09-20 10:40:00,47.89,47.92,47.82,47.83,34700.0,32.0554,32.0755,32.0085,32.0152,34700.0
2007-09-20 10:50:00,47.84,47.9,47.81,47.81,30700.0,32.0219,32.0621,32.0019,32.0019,30700.0
2007-09-20 11:00:00,47.81,47.87,47.79,47.86,19600.0,32.0019,32.042,31.9885,32.0353,19600.0
2007-09-20 11:10:00,47.86,47.86,47.74,47.74,28600.0,32.0353,32.0353,31.955,31.955,28600.0
2007-09-20 11:20:00,47.71,47.72,47.63,47.69,32700.0,31.9349,31.9416,31.8814,31.9215,32700.0
2007-09-20 11:30:00,47.69,47.77,47.67,47.71,32400.0,31.9215,31.9751,31.9081,31.9349,32400.0
2007-09-20 11:40:00,47.72,47.77,47.72,47.76,15300.0,31.9416,31.9751,31.9416,31.9684,15300.0
2007-09-20 11:50:00,47.75,47.84,47.74,47.83,17700.0,31.9617,32.0219,31.955,32.0152,17700.0
2007-09-20 12:00:00,47.83,47.91,47.81,47.86,32000.0,32.0152,32.0688,32.0019,32.0353,32000.0
2007-09-20 12:10:00,47.86,47.87,47.7,47.75,55000.0,32.0353,32.042,31.9282,31.9617,55000.0
2007-09-20 12:20:00,47.74,47.8,47.68,47.72,38900.0,31.955,31.9952,31.9148,31.9416,38900.0
2007-09-20 12:30:00,47.72,47.72,47.65,47.66,27100.0,31.9416,31.9416,31.8948,31.9015,27100.0
2007-09-20 12:40:00,47.65,47.66,47.55,47.61,30500.0,31.8948,31.9015,31.8278,31.868,30500.0
2007-09-20 12:50:00,47.6,47.72,47.59,47.72,35400.0,31.8613,31.9416,31.8546,31.9416,35400.0
2007-09-20 13:00:00,47.72,47.88,47.7,47.75,57200.0,31.9416,32.0487,31.9282,31.9617,57200.0
2007-09-20 13:10:00,47.75,47.77,47.73,47.77,25900.0,31.9617,31.9751,31.9483,31.9751,25900.0
2007-09-20 13:20:00,47.76,47.77,47.68,47.71,25000.0,31.9684,31.9751,31.9148,31.9349,25000.0
2007-09-20 13:30:00,47.72,47.79,47.68,47.78,31800.0,31.9416,31.9885,31.9148,31.9818,31800.0
2007-09-20 13:40:00,47.78,47.92,47.78,47.9,46700.0,31.9818,32.0755,31.9818,32.0621,46700.0
2007-09-20 13:50:00,47.9,47.91,47.76,47.78,35300.0,32.0621,32.0688,31.9684,31.9818,35300.0
2007-09-20 14:00:00,47.78,47.86,47.73,47.75,27200.0,31.9818,32.0353,31.9483,31.9617,27200.0
2007-09-20 14:10:00,47.75,47.8,47.7,47.75,30300.0,31.9617,31.9952,31.9282,31.9617,30300.0
2007-09-20 14:20:00,47.75,47.76,47.65,47.67,36900.0,31.9617,31.9684,31.8948,31.9081,36900.0
2007-09-20 14:30:00,47.66,47.7,47.59,47.7,56500.0,31.9015,31.9282,31.8546,31.9282,56500.0
2007-09-20 14:40:00,47.7,47.76,47.57,47.59,54400.0,31.9282,31.9684,31.8412,31.8546,54400.0
2007-09-20 14:50:00,47.58,47.63,47.55,47.58,43400.0,31.8479,31.8814,31.8278,31.8479,43400.0
2007-09-20 15:00:00,47.57,47.58,47.47,47.51,57300.0,31.8412,31.8479,31.7743,31.801,57300.0
2007-09-20 15:10:00,47.51,47.63,47.49,47.63,50600.0,31.801,31.8814,31.7877,31.8814,50600.0
2007-09-20 15:20:00,47.63,47.64,47.55,47.55,42900.0,31.8814,31.8881,31.8278,31.8278,42900.0
2007-09-20 15:30:00,47.56,47.57,47.4,47.45,82300.0,31.8345,31.8412,31.7274,31.7609,82300.0
2007-09-20 15:40:00,47.46,47.55,47.44,47.53,105500.0,31.7676,31.8278,31.7542,31.8144,105500.0
2007-09-20 15:50:00,47.53,47.55,47.43,47.45,110400.0,31.8144,31.8278,31.7475,31.7609,110400.0
2007-09-21 09:30:00,48.0,48.28,47.79,48.18,678800.0,32.129,32.3165,31.9885,32.2495,678800.0
2007-09-21 09:40:00,48.18,48.21,48.01,48.01,45600.0,32.2495,32.2696,32.1357,32.1357,45600.0
2007-09-21 09:50:00,48.03,48.09,47.97,48.03,72100.0,32.1491,32.1893,32.109,32.1491,72100.0
2007-09-21 10:00:00,48.04,48.07,48.0,48.04,45800.0,32.1558,32.1759,32.129,32.1558,45800.0
2007-09-21 10:10:00,48.01,48.07,48.0,48.0,37900.0,32.1357,32.1759,32.129,32.129,37900.0
2007-09-21 10:20:00,48.0,48.06,48.0,48.02,47800.0,32.129,32.1692,32.129,32.1424,47800.0
2007-09-21 10:30:00,48.0,48.04,47.96,48.0,74800.0,32.129,32.1558,32.1023,32.129,74800.0
2007-09-21 10:40:00,48.0,48.02,47.94,47.99,42000.0,32.129,32.1424,32.0889,32.1223,42000.0
2007-09-21 10:50:00,47.97,48.01,47.95,48.0,67300.0,32.109,32.1357,32.0956,32.129,67300.0
2007-09-21 11:00:00,48.0,48.12,48.0,48.09,35400.0,32.129,32.2094,32.129,32.1893,35400.0
2007-09-21 11:10:00,48.1,48.13,48.05,48.07,20100.0,32.196,32.216,32.1625,32.1759,20100.0
2007-09-21 11:20:00,48.05,48.11,48.03,48.07,50300.0,32.1625,32.2027,32.1491,32.1759,50300.0
2007-09-21 11:30:00,48.07,48.13,48.07,48.11,44400.0,32.1759,32.216,32.1759,32.2027,44400.0
2007-09-21 11:40:00,48.11,48.13,48.1,48.12,25000.0,32.2027,32.216,32.196,32.2094,25000.0
2007-09-21 11:50:00,48.13,48.17,48.12,48.16,44400.0,32.216,32.2428,32.2094,32.2361,44400.0
2007-09-21 12:00:00,48.17,48.2,48.13,48.17,26300.0,32.2428,32.2629,32.216,32.2428,26300.0
2007-09-21 12:10:00,48.16,48.2,48.15,48.2,16300.0,32.2361,32.2629,32.2294,32.2629,16300.0
2007-09-21 12:20:00,48.2,48.22,48.16,48.18,15300.0,32.2629,32.2763,32.2361,32.2495,15300.0
2007-09-21 12:30:00,48.19,48.25,48.18,48.24,23800.0,32.2562,32.2964,32.2495,32.2897,23800.0
2007-09-21 12:40:00,48.24,48.28,48.24,48.26,22300.0,32.2897,32.3165,32.2897,32.3031,22300.0
2007-09-21 12:50:00,48.25,48.27,48.24,48.26,21200.0,32.2964,32.3098,32.2897,32.3031,21200.0
2007-09-21 13:00:00,48.26,48.29,48.25,48.25,24000.0,32.3031,32.3231,32.2964,32.2964,24000.0
2007-09-21 13:10:00,48.25,48.28,48.23,48.25,61700.0,32.2964,32.3165,32.283,32.2964,61700.0
2007-09-21 13:20:00,48.26,48.3,48.25,48.26,36900.0,32.3031,32.3298,32.2964,32.3031,36900.0
2007-09-21 13:30:00,48.25,48.27,48.24,48.26,24600.0,32.2964,32.3098,32.2897,32.3031,24600.0
2007-09-21 13:40:00,48.25,48.26,48.24,48.25,29400.0,32.2964,32.3031,32.2897,32.2964,29400.0
2007-09-21 13:50:00,48.25,48.32,47.43,48.25,69400.0,32.2964,32.3432,31.7475,32.2964,69400.0
2007-09-21 14:00:00,48.25,48.28,48.24,48.25,33000.0,32.2964,32.3165,32.2897,32.2964,33000.0
2007-09-21 14:10:00,48.25,48.29,48.22,48.26,60000.0,32.2964,32.3231,32.2763,32.3031,60000.0
2007-09-21 14:20:00,48.25,48.26,48.18,48.18,29100.0,32.2964,32.3031,32.2495,32.2495,29100.0
2007-09-21 14:30:00,48.2,48.23,48.15,48.15,21600.0,32.2629,32.283,32.2294,32.2294,21600.0
2007-09-21 14:40:00,48.16,48.21,48.09,48.19,66400.0,32.2361,32.2696,32.1893,32.2562,66400.0
2007-09-21 14:50:00,48.19,48.2,48.15,48.15,26600.0,32.2562,32.2629,32.2294,32.2294,26600.0
2007-09-21 15:00:00,48.15,48.22,48.15,48.19,39200.0,32.2294,32.2763,32.2294,32.2562,39200.0
2007-09-21 15:10:00,48.19,48.25,48.15,48.17,27600.0,32.2562,32.2964,32.2294,32.2428,27600.0
2007-09-21 15:20:00,48.17,48.17,48.1,48.15,43500.0,32.2428,32.2428,32.196,32.2294,43500.0
2007-09-21 15:30:00,48.15,48.16,48.1,48.11,48600.0,32.2294,32.2361,32.196,32.2027,48600.0
2007-09-21 15:40:00,48.11,48.15,48.07,48.12,62800.0,32.2027,32.2294,32.1759,32.2094,62800.0
2007-09-21 15:50:00,48.12,48.19,48.08,48.15,109700.0,32.2094,32.2562,32.1826,32.2294,109700.0
2007-09-24 09:30:00,47.95,48.09,47.9,48.0,140100.0,32.0956,32.1893,32.0621,32.129,140100.0
2007-09-24 09:40:00,48.0,48.06,48.0,48.03,54600.0,32.129,32.1692,32.129,32.1491,54600.0
2007-09-24 09:50:00,48.02,48.06,47.85,47.88,85100.0,32.1424,32.1692,32.0286,32.0487,85100.0
2007-09-24 10:00:00,47.86,47.88,47.7,47.72,108800.0,32.0353,32.0487,31.9282,31.9416,108800.0
2007-09-24 10:10:00,47.72,47.73,47.65,47.71,52400.0,31.9416,31.9483,31.8948,31.9349,52400.0
2007-09-24 10:20:00,47.72,47.83,47.66,47.82,45700.0,31.9416,32.0152,31.9015,32.0085,45700.0
2007-09-24 10:30:00,47.82,47.85,47.75,47.84,61300.0,32.0085,32.0286,31.9617,32.0219,61300.0
2007-09-24 10:40:00,47.84,47.92,47.84,47.84,47100.0,32.0219,32.0755,32.0219,32.0219,47100.0
2007-09-24 10:50:00,47.83,47.91,47.8,47.89,58400.0,32.0152,32.0688,31.9952,32.0554,58400.0
2007-09-24 11:00:00,47.87,47.9,47.81,47.88,59700.0,32.042,32.0621,32.0019,32.0487,59700.0
2007-09-24 11:10:00,47.88,47.91,47.84,47.84,35000.0,32.0487,32.0688,32.0219,32.0219,35000.0
2007-09-24 11:20:00,47.85,47.96,47.83,47.91,38700.0,32.0286,32.1023,32.0152,32.0688,38700.0
2007-09-24 11:30:00,47.91,47.94,47.9,47.91,51200.0,32.0688,32.0889,32.0621,32.0688,51200.0
2007-09-24 11:40:00,47.9,47.92,47.9,47.92,78600.0,32.0621,32.0755,32.0621,32.0755,78600.0
2007-09-24 11:50:00,47.92,47.97,47.9,47.9,27400.0,32.0755,32.109,32.0621,32.0621,27400.0
2007-09-24 12:00:00,47.9,47.94,47.84,47.9,46200.0,32.0621,32.0889,32.0219,32.0621,46200.0
2007-09-24 12:10:00,47.88,47.9,47.8,47.82,25400.0,32.0487,32.0621,31.9952,32.0085,25400.0
2007-09-24 12:20:00,47.84,47.84,47.75,47.8,22500.0,32.0219,32.0219,31.9617,31.9952,22500.0
2007-09-24 12:30:00,47.81,47.83,47.77,47.8,32000.0,32.0019,32.0152,31.9751,31.9952,32000.0
2007-09-24 12:40:00,47.79,47.84,47.77,47.83,24400.0,31.9885,32.0219,31.9751,32.0152,24400.0
2007-09-24 12:50:00,47.83,47.84,47.75,47.78,28100.0,32.0152,32.0219,31.9617,31.9818,28100.0
2007-09-24 13:00:00,47.78,47.83,47.78,47.8,16100.0,31.9818,32.0152,31.9818,31.9952,16100.0
2007-09-24 13:10:00,47.79,47.8,47.75,47.75,32000.0,31.9885,31.9952,31.9617,31.9617,32000.0
2007-09-24 13:20:00,47.77,47.78,47.75,47.76,39300.0,31.9751,31.9818,31.9617,31.9684,39300.0
2007-09-24 13:30:00,47.76,47.85,47.71,47.85,70500.0,31.9684,32.0286,31.9349,32.0286,70500.0
2007-09-24 13:40:00,47.85,47.87,47.74,47.74,32700.0,32.0286,32.042,31.955,31.955,32700.0
2007-09-24 13:50:00,47.74,47.76,47.69,47.75,83400.0,31.955,31.9684,31.9215,31.9617,83400.0
2007-09-24 14:00:00,47.73,47.78,47.72,47.78,33500.0,31.9483,31.9818,31.9416,31.9818,33500.0
2007-09-24 14:10:00,47.77,47.81,47.77,47.78,29100.0,31.9751,32.0019,31.9751,31.9818,29100.0
2007-09-24 14:20:00,47.8,47.8,47.63,47.72,42200.0,31.9952,31.9952,31.8814,31.9416,42200.0
2007-09-24 14:30:00,47.74,47.84,47.67,47.84,53700.0,31.955,32.0219,31.9081,32.0219,53700.0
2007-09-24 14:40:00,47.84,47.88,47.79,47.83,36900.0,32.0219,32.0487,31.9885,32.0152,36900.0
2007-09-24 14:50:00,47.83,47.9,47.82,47.89,32600.0,32.0152,32.0621,32.0085,32.0554,32600.0
2007-09-24 15:00:00,47.89,47.91,47.78,47.89,81900.0,32.0554,32.0688,31.9818,32.0554,81900.0
2007-09-24 15:10:00,47.88,47.9,47.79,47.88,47600.0,32.0487,32.0621,31.9885,32.0487,47600.0
2007-09-24 15:20:00,47.87,47.91,47.81,47.86,44200.0,32.042,32.0688,32.0019,32.0353,44200.0
2007-09-24 15:30:00,47.86,47.86,47.71,47.8,54900.0,32.0353,32.0353,31.9349,31.9952,54900.0
2007-09-24 15:40:00,47.8,47.81,47.68,47.79,90100.0,31.9952,32.0019,31.9148,31.9885,90100.0
2007-09-24 15:50:00,47.8,47.81,47.63,47.81,125000.0,31.9952,32.0019,31.8814,32.0019,125000.0
2007-09-25 09:30:00,47.76,48.3,47.76,48.13,118400.0,31.9684,32.3298,31.9684,32.216,118400.0
2007-09-25 09:40:00,48.11,48.51,48.07,48.45,141900.0,32.2027,32.4704,32.1759,32.4302,141900.0
2007-09-25 09:50:00,48.46,48.49,48.16,48.2,91200.0,32.4369,32.457,32.2361,32.2629,91200.0
2007-09-25 10:00:00,48.22,48.23,48.09,48.23,42500.0,32.2763,32.283,32.1893,32.283,42500.0
2007-09-25 10:10:00,48.24,48.41,48.2,48.39,29100.0,32.2897,32.4035,32.2629,32.3901,29100.0
2007-09-25 10:20:00,48.39,48.44,48.34,48.4,30700.0,32.3901,32.4235,32.3566,32.3968,30700.0
2007-09-25 10:30:00,48.4,48.41,48.34,48.38,47500.0,32.3968,32.4035,32.3566,32.3834,47500.0
2007-09-25 10:40:00,48.38,48.41,48.2,48.2,33800.0,32.3834,32.4035,32.2629,32.2629,33800.0
2007-09-25 10:50:00,48.2,48.2,48.07,48.16,68500.0,32.2629,32.2629,32.1759,32.2361,68500.0
2007-09-25 11:00:00,48.14,48.25,48.14,48.23,57200.0,32.2227,32.2964,32.2227,32.283,57200.0
2007-09-25 11:10:00,48.21,48.26,48.17,48.19,39100.0,32.2696,32.3031,32.2428,32.2562,39100.0
2007-09-25 11:20:00,48.17,48.26,48.16,48.24,34900.0,32.2428,32.3031,32.2361,32.2897,34900.0
2007-09-25 11:30:00,48.24,48.27,48.15,48.15,39600.0,32.2897,32.3098,32.2294,32.2294,39600.0
2007-09-25 11:40:00,48.16,48.18,48.13,48.17,31700.0,32.2361,32.2495,32.216,32.2428,31700.0
2007-09-25 11:50:00,48.17,48.21,48.09,48.19,33300.0,32.2428,32.2696,32.1893,32.2562,33300.0
2007-09-25 12:00:00,48.2,48.2,48.14,48.2,69600.0,32.2629,32.2629,32.2227,32.2629,69600.0
2007-09-25 12:10:00,48.2,48.25,48.18,48.23,34700.0,32.2629,32.2964,32.2495,32.283,34700.0
2007-09-25 12:20:00,48.24,48.25,48.2,48.23,30300.0,32.2897,32.2964,32.2629,32.283,30300.0
2007-09-25 12:30:00,48.22,48.24,48.15,48.2,28500.0,32.2763,32.2897,32.2294,32.2629,28500.0
2007-09-25 12:40:00,48.17,48.25,48.15,48.22,29000.0,32.2428,32.2964,32.2294,32.2763,29000.0
2007-09-25 12:50:00,48.21,48.22,48.15,48.22,14200.0,32.2696,32.2763,32.2294,32.2763,14200.0
2007-09-25 13:00:00,48.19,48.2,48.1,48.12,25200.0,32.2562,32.2629,32.196,32.2094,25200.0
2007-09-25 13:10:00,48.12,48.15,48.1,48.14,40200.0,32.2094,32.2294,32.196,32.2227,40200.0
2007-09-25 13:20:00,48.13,48.14,48.1,48.13,26500.0,32.216,32.2227,32.196,32.216,26500.0
2007-09-25 13:30:00,48.13,48.14,48.1,48.11,45300.0,32.216,32.2227,32.196,32.2027,45300.0
2007-09-25 13:40:00,48.12,48.13,48.06,48.09,30700.0,32.2094,32.216,32.1692,32.1893,30700.0
2007-09-25 13:50:00,48.1,48.14,48.09,48.11,35700.0,32.196,32.2227,32.1893,32.2027,35700.0
2007-09-25 14:00:00,48.11,48.14,48.05,48.11,42700.0,32.2027,32.2227,32.1625,32.2027,42700.0
2007-09-25 14:10:00,48.1,48.14,48.05,48.09,41600.0,32.196,32.2227,32.1625,32.1893,41600.0
2007-09-25 14:20:00,48.1,48.16,48.07,48.13,36000.0,32.196,32.2361,32.1759,32.216,36000.0
2007-09-25 14:30:00,48.13,48.14,48.08,48.11,43900.0,32.216,32.2227,32.1826,32.2027,43900.0
2007-09-25 14:40:00,48.11,48.25,48.1,48.19,44400.0,32.2027,32.2964,32.196,32.2562,44400.0
2007-09-25 14:50:00,48.19,48.22,48.13,48.21,31300.0,32.2562,32.2763,32.216,32.2696,31300.0
2007-09-25 15:00:00,48.21,48.24,48.09,48.11,33700.0,32.2696,32.2897,32.1893,32.2027,33700.0
2007-09-25 15:10:00,48.1,48.15,48.01,48.03,39800.0,32.196,32.2294,32.1357,32.1491,39800.0
2007-09-25 15:20:00,48.03,48.09,48.02,48.09,40800.0,32.1491,32.1893,32.1424,32.1893,40800.0
2007-09-25 15:30:00,48.09,48.12,48.01,48.03,42000.0,32.1893,32.2094,32.1357,32.1491,42000.0
2007-09-25 15:40:00,48.02,48.09,47.97,47.97,82400.0,32.1424,32.1893,32.109,32.109,82400.0
2007-09-25 15:50:00,47.98,48.15,47.91,48.13,90700.0,32.1156,32.2294,32.0688,32.216,90700.0
2007-09-26 09:30:00,48.13,48.42,48.1,48.28,79500.0,32.216,32.4102,32.196,32.3165,79500.0
2007-09-26 09:40:00,48.27,48.28,48.18,48.19,65900.0,32.3098,32.3165,32.2495,32.2562,65900.0
2007-09-26 09:50:00,48.19,48.21,48.13,48.16,71700.0,32.2562,32.2696,32.216,32.2361,71700.0
2007-09-26 10:00:00,48.16,48.21,48.14,48.16,42300.0,32.2361,32.2696,32.2227,32.2361,42300.0
2007-09-26 10:10:00,48.17,48.37,48.17,48.37,33900.0,32.2428,32.3767,32.2428,32.3767,33900.0
2007-09-26 10:20:00,48.38,48.67,48.38,48.63,59200.0,32.3834,32.5775,32.3834,32.5507,59200.0
2007-09-26 10:30:00,48.63,48.65,48.39,48.41,61700.0,32.5507,32.5641,32.3901,32.4035,61700.0
2007-09-26 10:40:00,48.41,48.45,48.4,48.43,44500.0,32.4035,32.4302,32.3968,32.4169,44500.0
2007-09-26 10:50:00,48.43,48.47,48.4,48.44,39600.0,32.4169,32.4436,32.3968,32.4235,39600.0
2007-09-26 11:00:00,48.45,48.55,48.43,48.48,45500.0,32.4302,32.4972,32.4169,32.4503,45500.0
2007-09-26 11:10:00,48.46,48.51,48.41,48.47,38700.0,32.4369,32.4704,32.4035,32.4436,38700.0
2007-09-26 11:20:00,48.46,48.53,48.45,48.52,23700.0,32.4369,32.4838,32.4302,32.4771,23700.0
2007-09-26 11:30:00,48.53,48.59,48.52,48.57,40200.0,32.4838,32.524,32.4771,32.5106,40200.0
2007-09-26 11:40:00,48.57,48.67,48.57,48.64,38300.0,32.5106,32.5775,32.5106,32.5574,38300.0
2007-09-26 11:50:00,48.65,48.65,48.58,48.58,24500.0,32.5641,32.5641,32.5173,32.5173,24500.0
2007-09-26 12:00:00,48.59,48.64,48.57,48.59,35200.0,32.524,32.5574,32.5106,32.524,35200.0
2007-09-26 12:10:00,48.6,48.69,48.59,48.69,18300.0,32.5306,32.5909,32.524,32.5909,18300.0
2007-09-26 12:20:00,48.69,48.71,48.65,48.68,74900.0,32.5909,32.6043,32.5641,32.5842,74900.0
2007-09-26 12:30:00,48.68,48.71,48.68,48.7,31700.0,32.5842,32.6043,32.5842,32.5976,31700.0
2007-09-26 12:40:00,48.7,48.72,48.66,48.7,33700.0,32.5976,32.611,32.5708,32.5976,33700.0
2007-09-26 12:50:00,48.7,48.75,48.69,48.72,22000.0,32.5976,32.631,32.5909,32.611,22000.0
2007-09-26 13:00:00,48.72,48.78,48.71,48.74,28600.0,32.611,32.6511,32.6043,32.6244,28600.0
2007-09-26 13:10:00,48.75,48.77,48.68,48.71,52400.0,32.631,32.6444,32.5842,32.6043,52400.0
2007-09-26 13:20:00,48.7,48.73,48.69,48.72,15900.0,32.5976,32.6177,32.5909,32.611,15900.0
2007-09-26 13:30:00,48.72,48.72,48.66,48.66,39500.0,32.611,32.611,32.5708,32.5708,39500.0
2007-09-26 13:40:00,48.65,48.68,48.52,48.66,58900.0,32.5641,32.5842,32.4771,32.5708,58900.0
2007-09-26 13:50:00,48.66,48.76,48.61,48.73,68400.0,32.5708,32.6377,32.5373,32.6177,68400.0
2007-09-26 14:00:00,48.73,48.76,48.7,48.7,49500.0,32.6177,32.6377,32.5976,32.5976,49500.0
2007-09-26 14:10:00,48.7,48.72,48.65,48.67,103500.0,32.5976,32.611,32.5641,32.5775,103500.0
2007-09-26 14:20:00,48.67,48.69,48.64,48.66,32700.0,32.5775,32.5909,32.5574,32.5708,32700.0
2007-09-26 14:30:00,48.67,48.69,48.63,48.63,40300.0,32.5775,32.5909,32.5507,32.5507,40300.0
2007-09-26 14:40:00,48.62,48.66,48.6,48.65,33900.0,32.544,32.5708,32.5306,32.5641,33900.0
2007-09-26 14:50:00,48.65,48.67,48.61,48.64,57800.0,32.5641,32.5775,32.5373,32.5574,57800.0
2007-09-26 15:00:00,48.63,48.68,48.59,48.66,69800.0,32.5507,32.5842,32.524,32.5708,69800.0
2007-09-26 15:10:00,48.66,48.69,48.64,48.65,97000.0,32.5708,32.5909,32.5574,32.5641,97000.0
2007-09-26 15:20:00,48.67,48.68,48.5,48.62,63300.0,32.5775,32.5842,32.4637,32.544,63300.0
2007-09-26 15:30:00,48.62,48.62,48.43,48.47,39200.0,32.544,32.544,32.4169,32.4436,39200.0
2007-09-26 15:40:00,48.45,48.47,48.42,48.47,43000.0,32.4302,32.4436,32.4102,32.4436,43000.0
2007-09-26 15:50:00,48.47,48.56,48.47,48.5,124200.0,32.4436,32.5039,32.4436,32.4637,124200.0
2007-09-27 09:30:00,48.33,48.33,47.89,47.9,122500.0,32.5912,32.5912,32.2945,32.3012,122500.0
2007-09-27 09:40:00,47.9,48.1,47.83,48.01,121000.0,32.3012,32.4361,32.254,32.3754,121000.0
2007-09-27 09:50:00,48.01,48.05,47.93,47.96,57600.0,32.3754,32.4024,32.3214,32.3417,57600.0
2007-09-27 10:00:00,47.97,48.1,47.9,48.02,43900.0,32.3484,32.4361,32.3012,32.3821,43900.0
2007-09-27 10:10:00,48.02,48.03,47.95,48.01,62400.0,32.3821,32.3889,32.3349,32.3754,62400.0
2007-09-27 10:20:00,48.02,48.06,47.97,48.0,35300.0,32.3821,32.4091,32.3484,32.3687,35300.0
2007-09-27 10:30:00,48.01,48.15,47.94,48.15,32100.0,32.3754,32.4698,32.3282,32.4698,32100.0
2007-09-27 10:40:00,48.13,48.24,48.11,48.2,38700.0,32.4563,32.5305,32.4428,32.5035,38700.0
2007-09-27 10:50:00,48.2,48.5,48.18,48.5,97300.0,32.5035,32.7058,32.49,32.7058,97300.0
2007-09-27 11:00:00,48.49,48.54,48.46,48.46,185600.0,32.6991,32.7328,32.6789,32.6789,185600.0
2007-09-27 11:10:00,48.46,48.46,48.34,48.36,24300.0,32.6789,32.6789,32.5979,32.6114,24300.0
2007-09-27 11:20:00,48.35,48.35,48.15,48.18,27600.0,32.6047,32.6047,32.4698,32.49,27600.0
2007-09-27 11:30:00,48.2,48.25,48.15,48.25,87000.0,32.5035,32.5372,32.4698,32.5372,87000.0
2007-09-27 11:40:00,48.26,48.3,48.22,48.26,16000.0,32.544,32.571,32.517,32.544,16000.0
2007-09-27 11:50:00,48.26,48.31,48.24,48.3,26300.0,32.544,32.5777,32.5305,32.571,26300.0
2007-09-27 12:00:00,48.32,48.37,48.27,48.27,19300.0,32.5844,32.6182,32.5507,32.5507,19300.0
2007-09-27 12:10:00,48.27,48.29,48.23,48.23,13800.0,32.5507,32.5642,32.5238,32.5238,13800.0
2007-09-27 12:20:00,48.25,48.26,48.15,48.15,31900.0,32.5372,32.544,32.4698,32.4698,31900.0
2007-09-27 12:30:00,48.16,48.21,48.13,48.14,21300.0,32.4765,32.5103,32.4563,32.4631,21300.0
2007-09-27 12:40:00,48.14,48.15,48.1,48.13,21500.0,32.4631,32.4698,32.4361,32.4563,21500.0
2007-09-27 12:50:00,48.13,48.17,48.11,48.13,28100.0,32.4563,32.4833,32.4428,32.4563,28100.0
2007-09-27 13:00:00,48.14,48.17,48.11,48.17,37400.0,32.4631,32.4833,32.4428,32.4833,37400.0
2007-09-27 13:10:00,48.16,48.16,48.11,48.13,24000.0,32.4765,32.4765,32.4428,32.4563,24000.0
2007-09-27 13:20:00,48.13,48.14,48.1,48.12,25600.0,32.4563,32.4631,32.4361,32.4496,25600.0
2007-09-27 13:30:00,48.11,48.14,48.1,48.12,31300.0,32.4428,32.4631,32.4361,32.4496,31300.0
2007-09-27 13:40:00,48.11,48.13,48.09,48.12,34600.0,32.4428,32.4563,32.4293,32.4496,34600.0
2007-09-27 13:50:00,48.12,48.16,48.11,48.14,12400.0,32.4496,32.4765,32.4428,32.4631,12400.0
2007-09-27 14:00:00,48.16,48.25,48.12,48.24,39000.0,32.4765,32.5372,32.4496,32.5305,39000.0
2007-09-27 14:10:00,48.23,48.23,48.11,48.12,27800.0,32.5238,32.5238,32.4428,32.4496,27800.0
2007-09-27 14:20:00,48.13,48.21,48.12,48.18,16400.0,32.4563,32.5103,32.4496,32.49,16400.0
2007-09-27 14:30:00,48.16,48.17,48.13,48.15,45200.0,32.4765,32.4833,32.4563,32.4698,45200.0
2007-09-27 14:40:00,48.15,48.16,48.07,48.11,22600.0,32.4698,32.4765,32.4159,32.4428,22600.0
2007-09-27 14:50:00,48.11,48.13,48.07,48.1,10600.0,32.4428,32.4563,32.4159,32.4361,10600.0
2007-09-27 15:00:00,48.12,48.15,48.1,48.11,14800.0,32.4496,32.4698,32.4361,32.4428,14800.0
2007-09-27 15:10:00,48.1,48.12,48.07,48.12,12800.0,32.4361,32.4496,32.4159,32.4496,12800.0
2007-09-27 15:20:00,48.11,48.15,48.08,48.1,16000.0,32.4428,32.4698,32.4226,32.4361,16000.0
2007-09-27 15:30:00,48.1,48.11,48.05,48.09,24600.0,32.4361,32.4428,32.4024,32.4293,24600.0
2007-09-27 15:40:00,48.09,48.26,48.06,48.18,50100.0,32.4293,32.544,32.4091,32.49,50100.0
2007-09-27 15:50:00,48.18,48.29,48.13,48.29,75700.0,32.49,32.5642,32.4563,32.5642,75700.0
2007-09-28 09:30:00,48.59,48.63,48.25,48.32,41800.0,32.7665,32.7935,32.5372,32.5844,41800.0
2007-09-28 09:40:00,48.32,48.35,48.1,48.12,73100.0,32.5844,32.6047,32.4361,32.4496,73100.0
2007-09-28 09:50:00,48.12,48.29,48.1,48.21,49100.0,32.4496,32.5642,32.4361,32.5103,49100.0
2007-09-28 10:00:00,48.2,48.24,48.09,48.19,58900.0,32.5035,32.5305,32.4293,32.4968,58900.0
2007-09-28 10:10:00,48.2,48.27,48.18,48.23,35200.0,32.5035,32.5507,32.49,32.5238,35200.0
2007-09-28 10:20:00,48.2,48.28,48.2,48.23,54800.0,32.5035,32.5575,32.5035,32.5238,54800.0
2007-09-28 10:30:00,48.23,48.23,47.98,47.98,60000.0,32.5238,32.5238,32.3552,32.3552,60000.0
2007-09-28 10:40:00,48.01,48.07,47.97,48.02,41800.0,32.3754,32.4159,32.3484,32.3821,41800.0
2007-09-28 10:50:00,48.02,48.12,48.02,48.1,37100.0,32.3821,32.4496,32.3821,32.4361,37100.0
2007-09-28 11:00:00,48.11,48.13,48.03,48.05,35400.0,32.4428,32.4563,32.3889,32.4024,35400.0
2007-09-28 11:10:00,48.05,48.08,47.98,48.0,24500.0,32.4024,32.4226,32.3552,32.3687,24500.0
2007-09-28 11:20:00,48.0,48.07,48.0,48.07,35000.0,32.3687,32.4159,32.3687,32.4159,35000.0
2007-09-28 11:30:00,48.06,48.07,48.01,48.07,59000.0,32.4091,32.4159,32.3754,32.4159,59000.0
2007-09-28 11:40:00,48.07,48.13,48.06,48.07,58500.0,32.4159,32.4563,32.4091,32.4159,58500.0
2007-09-28 11:50:00,48.06,48.06,48.0,48.03,36000.0,32.4091,32.4091,32.3687,32.3889,36000.0
2007-09-28 12:00:00,48.04,48.05,47.94,47.94,22900.0,32.3956,32.4024,32.3282,32.3282,22900.0
2007-09-28 12:10:00,47.93,47.96,47.91,47.95,37500.0,32.3214,32.3417,32.308,32.3349,37500.0
2007-09-28 12:20:00,47.94,47.97,47.92,47.94,45400.0,32.3282,32.3484,32.3147,32.3282,45400.0
2007-09-28 12:30:00,47.96,47.96,47.93,47.94,18200.0,32.3417,32.3417,32.3214,32.3282,18200.0
2007-09-28 12:40:00,47.93,47.95,47.89,47.91,31900.0,32.3214,32.3349,32.2945,32.308,31900.0
2007-09-28 12:50:00,47.9,48.01,47.9,47.98,42600.0,32.3012,32.3754,32.3012,32.3552,42600.0
2007-09-28 13:00:00,47.98,48.01,47.98,47.99,41900.0,32.3552,32.3754,32.3552,32.3619,41900.0
2007-09-28 13:10:00,47.99,48.08,47.97,48.07,37300.0,32.3619,32.4226,32.3484,32.4159,37300.0
2007-09-28 13:20:00,48.06,48.11,48.04,48.07,34400.0,32.4091,32.4428,32.3956,32.4159,34400.0
2007-09-28 13:30:00,48.06,48.1,48.04,48.1,29300.0,32.4091,32.4361,32.3956,32.4361,29300.0
2007-09-28 13:40:00,48.1,48.12,48.06,48.08,39500.0,32.4361,32.4496,32.4091,32.4226,39500.0
2007-09-28 13:50:00,48.08,48.09,48.06,48.08,16500.0,32.4226,32.4293,32.4091,32.4226,16500.0
2007-09-28 14:00:00,48.09,48.13,48.06,48.07,26600.0,32.4293,32.4563,32.4091,32.4159,26600.0
2007-09-28 14:10:00,48.06,48.06,47.95,47.95,31100.0,32.4091,32.4091,32.3349,32.3349,31100.0
2007-09-28 14:20:00,47.97,47.98,47.87,47.88,25300.0,32.3484,32.3552,32.281,32.2877,25300.0
2007-09-28 14:30:00,47.88,47.91,47.84,47.9,40600.0,32.2877,32.308,32.2608,32.3012,40600.0
2007-09-28 14:40:00,47.89,47.93,47.84,47.85,41800.0,32.2945,32.3214,32.2608,32.2675,41800.0
2007-09-28 14:50:00,47.85,47.95,47.84,47.95,57200.0,32.2675,32.3349,32.2608,32.3349,57200.0
2007-09-28 15:00:00,47.95,48.03,47.89,47.9,46700.0,32.3349,32.3889,32.2945,32.3012,46700.0
2007-09-28 15:10:00,47.9,47.95,47.81,47.81,71100.0,32.3012,32.3349,32.2405,32.2405,71100.0
2007-09-28 15:20:00,47.81,47.86,47.65,47.71,53700.0,32.2405,32.2742,32.1326,32.1731,53700.0
2007-09-28 15:30:00,47.71,47.8,47.71,47.76,55000.0,32.1731,32.2338,32.1731,32.2068,55000.0
2007-09-28 15:40:00,47.77,47.84,47.73,47.73,102700.0,32.2136,32.2608,32.1866,32.1866,102700.0
2007-09-28 15:50:00,47.73,47.83,47.7,47.83,173300.0,32.1866,32.254,32.1663,32.254,173300.0
2007-10-01 09:30:00,48.19,48.19,47.97,48.1,52700.0,32.4968,32.4968,32.3484,32.4361,52700.0
2007-10-01 09:40:00,48.1,48.15,48.05,48.15,72300.0,32.4361,32.4698,32.4024,32.4698,72300.0
2007-10-01 09:50:00,48.15,48.19,48.1,48.15,50400.0,32.4698,32.4968,32.4361,32.4698,50400.0
2007-10-01 10:00:00,48.15,48.41,48.15,48.37,67800.0,32.4698,32.6451,32.4698,32.6182,67800.0
2007-10-01 10:10:00,48.37,48.38,48.28,48.32,41300.0,32.6182,32.6249,32.5575,32.5844,41300.0
2007-10-01 10:20:00,48.32,48.34,48.22,48.23,30700.0,32.5844,32.5979,32.517,32.5238,30700.0
2007-10-01 10:30:00,48.23,48.25,48.16,48.24,47900.0,32.5238,32.5372,32.4765,32.5305,47900.0
2007-10-01 10:40:00,48.24,48.24,48.13,48.15,33200.0,32.5305,32.5305,32.4563,32.4698,33200.0
2007-10-01 10:50:00,48.15,48.18,48.05,48.09,32100.0,32.4698,32.49,32.4024,32.4293,32100.0
2007-10-01 11:00:00,48.09,48.1,47.98,48.01,210600.0,32.4293,32.4361,32.3552,32.3754,210600.0
2007-10-01 11:10:00,48.01,48.05,48.0,48.02,67000.0,32.3754,32.4024,32.3687,32.3821,67000.0
2007-10-01 11:20:00,48.01,48.05,47.99,48.02,83100.0,32.3754,32.4024,32.3619,32.3821,83100.0
2007-10-01 11:30:00,48.04,48.1,48.0,48.02,29200.0,32.3956,32.4361,32.3687,32.3821,29200.0
2007-10-01 11:40:00,48.02,48.09,48.0,48.07,22100.0,32.3821,32.4293,32.3687,32.4159,22100.0
2007-10-01 11:50:00,48.07,48.15,48.06,48.12,15200.0,32.4159,32.4698,32.4091,32.4496,15200.0
2007-10-01 12:00:00,48.12,48.18,48.11,48.14,15700.0,32.4496,32.49,32.4428,32.4631,15700.0
2007-10-01 12:10:00,48.15,48.16,48.07,48.11,28000.0,32.4698,32.4765,32.4159,32.4428,28000.0
2007-10-01 12:20:00,48.12,48.17,48.1,48.16,22600.0,32.4496,32.4833,32.4361,32.4765,22600.0
2007-10-01 12:30:00,48.16,48.17,48.01,48.03,58500.0,32.4765,32.4833,32.3754,32.3889,58500.0
2007-10-01 12:40:00,48.04,48.06,48.0,48.05,47600.0,32.3956,32.4091,32.3687,32.4024,47600.0
2007-10-01 12:50:00,48.04,48.05,48.02,48.04,26900.0,32.3956,32.4024,32.3821,32.3956,26900.0
2007-10-01 13:00:00,48.02,48.05,48.0,48.02,73700.0,32.3821,32.4024,32.3687,32.3821,73700.0
2007-10-01 13:10:00,48.03,48.08,48.02,48.03,27600.0,32.3889,32.4226,32.3821,32.3889,27600.0
2007-10-01 13:20:00,48.04,48.21,48.0,48.19,31600.0,32.3956,32.5103,32.3687,32.4968,31600.0
2007-10-01 13:30:00,48.18,48.19,48.14,48.19,13700.0,32.49,32.4968,32.4631,32.4968,13700.0
2007-10-01 13:40:00,48.19,48.25,48.18,48.2,20100.0,32.4968,32.5372,32.49,32.5035,20100.0
2007-10-01 13:50:00,48.2,48.21,48.16,48.18,11300.0,32.5035,32.5103,32.4765,32.49,11300.0
2007-10-01 14:00:00,48.18,48.22,48.14,48.18,32400.0,32.49,32.517,32.4631,32.49,32400.0
2007-10-01 14:10:00,48.19,48.19,48.1,48.11,50300.0,32.4968,32.4968,32.4361,32.4428,50300.0
2007-10-01 14:20:00,48.1,48.11,48.03,48.05,52400.0,32.4361,32.4428,32.3889,32.4024,52400.0
2007-10-01 14:30:00,48.05,48.09,48.05,48.09,39900.0,32.4024,32.4293,32.4024,32.4293,39900.0
2007-10-01 14:40:00,48.09,48.18,48.08,48.17,45800.0,32.4293,32.49,32.4226,32.4833,45800.0
2007-10-01 14:50:00,48.18,48.19,48.11,48.11,23000.0,32.49,32.4968,32.4428,32.4428,23000.0
2007-10-01 15:00:00,48.12,48.22,48.12,48.14,34100.0,32.4496,32.517,32.4496,32.4631,34100.0
2007-10-01 15:10:00,48.14,48.16,48.11,48.13,31900.0,32.4631,32.4765,32.4428,32.4563,31900.0
2007-10-01 15:20:00,48.12,48.22,48.11,48.21,62600.0,32.4496,32.517,32.4428,32.5103,62600.0
2007-10-01 15:30:00,48.21,48.22,48.15,48.2,86700.0,32.5103,32.517,32.4698,32.5035,86700.0
2007-10-01 15:40:00,48.19,48.23,48.12,48.19,101900.0,32.4968,32.5238,32.4496,32.4968,101900.0
2007-10-01 15:50:00,48.18,48.21,48.1,48.21,118800.0,32.49,32.5103,32.4361,32.5103,118800.0
2007-10-02 09:30:00,48.12,48.22,48.01,48.02,40500.0,32.4496,32.517,32.3754,32.3821,40500.0
2007-10-02 09:40:00,48.01,48.13,48.0,48.08,39100.0,32.3754,32.4563,32.3687,32.4226,39100.0
2007-10-02 09:50:00,48.08,48.13,48.02,48.1,43900.0,32.4226,32.4563,32.3821,32.4361,43900.0
2007-10-02 10:00:00,48.1,48.14,48.1,48.14,55500.0,32.4361,32.4631,32.4361,32.4631,55500.0
2007-10-02 10:10:00,48.14,48.15,48.1,48.13,23400.0,32.4631,32.4698,32.4361,32.4563,23400.0
2007-10-02 10:20:00,48.12,48.14,48.02,48.02,40300.0,32.4496,32.4631,32.3821,32.3821,40300.0
2007-10-02 10:30:00,48.01,48.08,48.0,48.08,40900.0,32.3754,32.4226,32.3687,32.4226,40900.0
2007-10-02 10:40:00,48.07,48.1,48.05,48.09,22700.0,32.4159,32.4361,32.4024,32.4293,22700.0
2007-10-02 10:50:00,48.1,48.13,48.07,48.11,15300.0,32.4361,32.4563,32.4159,32.4428,15300.0
2007-10-02 11:00:00,48.12,48.13,48.07,48.07,18800.0,32.4496,32.4563,32.4159,32.4159,18800.0
2007-10-02 11:10:00,48.09,48.1,48.06,48.06,8700.0,32.4293,32.4361,32.4091,32.4091,8700.0
2007-10-02 11:20:00,48.07,48.09,48.05,48.07,16800.0,32.4159,32.4293,32.4024,32.4159,16800.0
2007-10-02 11:30:00,48.07,48.12,48.06,48.1,49200.0,32.4159,32.4496,32.4091,32.4361,49200.0
2007-10-02 11:40:00,48.1,48.12,48.06,48.1,22400.0,32.4361,32.4496,32.4091,32.4361,22400.0
2007-10-02 11:50:00,48.1,48.14,48.1,48.14,17800.0,32.4361,32.4631,32.4361,32.4631,17800.0
2007-10-02 12:00:00,48.13,48.14,48.1,48.1,14800.0,32.4563,32.4631,32.4361,32.4361,14800.0
2007-10-02 12:10:00,48.1,48.11,48.06,48.11,31900.0,32.4361,32.4428,32.4091,32.4428,31900.0
2007-10-02 12:20:00,48.11,48.12,48.05,48.06,44400.0,32.4428,32.4496,32.4024,32.4091,44400.0
2007-10-02 12:30:00,48.06,48.07,48.04,48.06,33300.0,32.4091,32.4159,32.3956,32.4091,33300.0
2007-10-02 12:40:00,48.05,48.08,48.03,48.06,26500.0,32.4024,32.4226,32.3889,32.4091,26500.0
2007-10-02 12:50:00,48.06,48.09,48.03,48.08,49700.0,32.4091,32.4293,32.3889,32.4226,49700.0
2007-10-02 13:00:00,48.06,48.11,48.05,48.09,33200.0,32.4091,32.4428,32.4024,32.4293,33200.0
2007-10-02 13:10:00,48.09,48.09,48.06,48.06,13600.0,32.4293,32.4293,32.4091,32.4091,13600.0
2007-10-02 13:20:00,48.07,48.11,48.07,48.07,45500.0,32.4159,32.4428,32.4159,32.4159,45500.0
2007-10-02 13:30:00,48.07,48.08,48.06,48.07,21600.0,32.4159,32.4226,32.4091,32.4159,21600.0
2007-10-02 13:40:00,48.06,48.13,48.06,48.11,24300.0,32.4091,32.4563,32.4091,32.4428,24300.0
2007-10-02 13:50:00,48.12,48.15,48.1,48.11,16000.0,32.4496,32.4698,32.4361,32.4428,16000.0
2007-10-02 14:00:00,48.1,48.11,48.09,48.09,30600.0,32.4361,32.4428,32.4293,32.4293,30600.0
2007-10-02 14:10:00,48.1,48.16,48.1,48.13,23400.0,32.4361,32.4765,32.4361,32.4563,23400.0
2007-10-02 14:20:00,48.12,48.12,48.08,48.11,23100.0,32.4496,32.4496,32.4226,32.4428,23100.0
2007-10-02 14:30:00,48.1,48.13,48.09,48.1,35400.0,32.4361,32.4563,32.4293,32.4361,35400.0
2007-10-02 14:40:00,48.11,48.14,48.1,48.13,21000.0,32.4428,32.4631,32.4361,32.4563,21000.0
2007-10-02 14:50:00,48.12,48.13,48.1,48.1,22500.0,32.4496,32.4563,32.4361,32.4361,22500.0
2007-10-02 15:00:00,48.1,48.12,48.1,48.11,40500.0,32.4361,32.4496,32.4361,32.4428,40500.0
2007-10-02 15:10:00,48.1,48.13,48.07,48.08,32500.0,32.4361,32.4563,32.4159,32.4226,32500.0
2007-10-02 15:20:00,48.08,48.12,48.07,48.11,42800.0,32.4226,32.4496,32.4159,32.4428,42800.0
2007-10-02 15:30:00,48.1,48.14,48.1,48.11,46600.0,32.4361,32.4631,32.4361,32.4428,46600.0
2007-10-02 15:40:00,48.11,48.12,48.07,48.12,59100.0,32.4428,32.4496,32.4159,32.4496,59100.0
2007-10-02 15:50:00,48.11,48.15,48.05,48.13,52700.0,32.4428,32.4698,32.4024,32.4563,52700.0
2007-10-03 09:30:00,48.1,48.15,48.0,48.11,81400.0,32.4361,32.4698,32.3687,32.4428,81400.0
2007-10-03 09:40:00,48.1,48.19,48.03,48.12,68200.0,32.4361,32.4968,32.3889,32.4496,68200.0
2007-10-03 09:50:00,48.12,48.22,48.1,48.16,28300.0,32.4496,32.517,32.4361,32.4765,28300.0
2007-10-03 10:00:00,48.18,48.34,48.18,48.34,58400.0,32.49,32.5979,32.49,32.5979,58400.0
2007-10-03 10:10:00,48.34,48.39,48.3,48.32,20800.0,32.5979,32.6316,32.571,32.5844,20800.0
2007-10-03 10:20:00,48.32,48.37,48.25,48.28,26100.0,32.5844,32.6182,32.5372,32.5575,26100.0
2007-10-03 10:30:00,48.29,48.35,48.22,48.22,20200.0,32.5642,32.6047,32.517,32.517,20200.0
2007-10-03 10:40:00,48.21,48.24,48.2,48.24,28200.0,32.5103,32.5305,32.5035,32.5305,28200.0
2007-10-03 10:50:00,48.25,48.32,48.25,48.29,11200.0,32.5372,32.5844,32.5372,32.5642,11200.0
2007-10-03 11:00:00,48.29,48.29,48.23,48.28,44700.0,32.5642,32.5642,32.5238,32.5575,44700.0
2007-10-03 11:10:00,48.29,48.34,48.27,48.33,28200.0,32.5642,32.5979,32.5507,32.5912,28200.0
2007-10-03 11:20:00,48.33,48.35,48.25,48.27,16100.0,32.5912,32.6047,32.5372,32.5507,16100.0
2007-10-03 11:30:00,48.26,48.3,48.26,48.27,14700.0,32.544,32.571,32.544,32.5507,14700.0
2007-10-03 11:40:00,48.28,48.37,48.27,48.37,27400.0,32.5575,32.6182,32.5507,32.6182,27400.0
2007-10-03 11:50:00,48.38,48.41,48.37,48.39,19700.0,32.6249,32.6451,32.6182,32.6316,19700.0
2007-10-03 12:00:00,48.39,48.47,48.36,48.45,21300.0,32.6316,32.6856,32.6114,32.6721,21300.0
2007-10-03 12:10:00,48.44,48.44,48.37,48.37,13900.0,32.6654,32.6654,32.6182,32.6182,13900.0
2007-10-03 12:20:00,48.37,48.42,48.36,48.41,47300.0,32.6182,32.6519,32.6114,32.6451,47300.0
2007-10-03 12:30:00,48.42,48.42,48.33,48.34,19900.0,32.6519,32.6519,32.5912,32.5979,19900.0
2007-10-03 12:40:00,48.33,48.37,48.32,48.34,15300.0,32.5912,32.6182,32.5844,32.5979,15300.0
2007-10-03 12:50:00,48.35,48.35,48.29,48.32,13500.0,32.6047,32.6047,32.5642,32.5844,13500.0
2007-10-03 13:00:00,48.33,48.33,48.2,48.2,37500.0,32.5912,32.5912,32.5035,32.5035,37500.0
2007-10-03 13:10:00,48.21,48.25,48.18,48.23,23600.0,32.5103,32.5372,32.49,32.5238,23600.0
2007-10-03 13:20:00,48.23,48.27,48.22,48.25,39400.0,32.5238,32.5507,32.517,32.5372,39400.0
2007-10-03 13:30:00,48.25,48.27,48.24,48.26,25000.0,32.5372,32.5507,32.5305,32.544,25000.0
2007-10-03 13:40:00,48.26,48.26,48.2,48.22,25500.0,32.544,32.544,32.5035,32.517,25500.0
2007-10-03 13:50:00,48.2,48.22,48.17,48.19,20100.0,32.5035,32.517,32.4833,32.4968,20100.0
2007-10-03 14:00:00,48.19,48.2,48.15,48.17,27300.0,32.4968,32.5035,32.4698,32.4833,27300.0
2007-10-03 14:10:00,48.17,48.22,48.16,48.2,44900.0,32.4833,32.517,32.4765,32.5035,44900.0
2007-10-03 14:20:00,48.2,48.25,48.19,48.24,45500.0,32.5035,32.5372,32.4968,32.5305,45500.0
2007-10-03 14:30:00,48.25,48.29,48.24,48.26,36200.0,32.5372,32.5642,32.5305,32.544,36200.0
2007-10-03 14:40:00,48.27,48.28,48.22,48.27,41600.0,32.5507,32.5575,32.517,32.5507,41600.0
2007-10-03 14:50:00,48.28,48.31,48.24,48.31,32400.0,32.5575,32.5777,32.5305,32.5777,32400.0
2007-10-03 15:00:00,48.3,48.31,48.21,48.3,20700.0,32.571,32.5777,32.5103,32.571,20700.0
2007-10-03 15:10:00,48.3,48.38,48.27,48.36,16600.0,32.571,32.6249,32.5507,32.6114,16600.0
2007-10-03 15:20:00,48.36,48.36,48.27,48.28,27100.0,32.6114,32.6114,32.5507,32.5575,27100.0
2007-10-03 15:30:00,48.28,48.35,48.27,48.3,53800.0,32.5575,32.6047,32.5507,32.571,53800.0
2007-10-03 15:40:00,48.28,48.31,48.25,48.29,40800.0,32.5575,32.5777,32.5372,32.5642,40800.0
2007-10-03 15:50:00,48.29,48.42,48.25,48.32,69300.0,32.5642,32.6519,32.5372,32.5844,69300.0
2007-10-04 09:30:00,48.45,48.65,48.41,48.6,43800.0,32.6721,32.807,32.6451,32.7733,43800.0
2007-10-04 09:40:00,48.57,48.66,48.5,48.62,37400.0,32.753,32.8137,32.7058,32.7867,37400.0
2007-10-04 09:50:00,48.61,48.64,48.55,48.61,19100.0,32.78,32.8002,32.7395,32.78,19100.0
2007-10-04 10:00:00,48.61,48.64,48.52,48.64,25200.0,32.78,32.8002,32.7193,32.8002,25200.0
2007-10-04 10:10:00,48.65,48.69,48.53,48.54,20100.0,32.807,32.834,32.7261,32.7328,20100.0
2007-10-04 10:20:00,48.55,48.59,48.52,48.55,15200.0,32.7395,32.7665,32.7193,32.7395,15200.0
2007-10-04 10:30:00,48.54,48.69,48.53,48.62,24400.0,32.7328,32.834,32.7261,32.7867,24400.0
2007-10-04 10:40:00,48.61,48.73,48.6,48.73,14500.0,32.78,32.8609,32.7733,32.8609,14500.0
2007-10-04 10:50:00,48.73,48.88,48.71,48.81,66700.0,32.8609,32.9621,32.8474,32.9149,66700.0
2007-10-04 11:00:00,48.81,48.85,48.78,48.82,17600.0,32.9149,32.9418,32.8946,32.9216,17600.0
2007-10-04 11:10:00,48.8,48.84,48.77,48.82,16400.0,32.9081,32.9351,32.8879,32.9216,16400.0
2007-10-04 11:20:00,48.81,48.84,48.79,48.79,14500.0,32.9149,32.9351,32.9014,32.9014,14500.0
2007-10-04 11:30:00,48.79,48.81,48.78,48.79,10700.0,32.9014,32.9149,32.8946,32.9014,10700.0
2007-10-04 11:40:00,48.79,48.81,48.77,48.8,16700.0,32.9014,32.9149,32.8879,32.9081,16700.0
2007-10-04 11:50:00,48.8,48.87,48.79,48.83,24300.0,32.9081,32.9553,32.9014,32.9284,24300.0
2007-10-04 12:00:00,48.83,48.87,48.81,48.85,20200.0,32.9284,32.9553,32.9149,32.9418,20200.0
2007-10-04 12:10:00,48.85,48.92,48.83,48.92,36100.0,32.9418,32.9891,32.9284,32.9891,36100.0
2007-10-04 12:20:00,48.9,48.91,48.87,48.88,11400.0,32.9756,32.9823,32.9553,32.9621,11400.0
2007-10-04 12:30:00,48.87,48.91,48.85,48.86,9800.0,32.9553,32.9823,32.9418,32.9486,9800.0
2007-10-04 12:40:00,48.85,48.92,48.83,48.91,14800.0,32.9418,32.9891,32.9284,32.9823,14800.0
2007-10-04 12:50:00,48.91,48.92,48.89,48.9,10100.0,32.9823,32.9891,32.9688,32.9756,10100.0
2007-10-04 13:00:00,48.89,48.9,48.83,48.89,22500.0,32.9688,32.9756,32.9284,32.9688,22500.0
2007-10-04 13:10:00,48.87,48.88,48.85,48.86,9500.0,32.9553,32.9621,32.9418,32.9486,9500.0
2007-10-04 13:20:00,48.86,48.94,48.83,48.93,23000.0,32.9486,33.0025,32.9284,32.9958,23000.0
2007-10-04 13:30:00,48.91,48.96,48.89,48.96,217100.0,32.9823,33.016,32.9688,33.016,217100.0
2007-10-04 13:40:00,48.95,48.95,48.9,48.9,17600.0,33.0093,33.0093,32.9756,32.9756,17600.0
2007-10-04 13:50:00,48.92,48.94,48.87,48.91,22000.0,32.9891,33.0025,32.9553,32.9823,22000.0
2007-10-04 14:00:00,48.91,48.92,48.87,48.91,33400.0,32.9823,32.9891,32.9553,32.9823,33400.0
2007-10-04 14:10:00,48.91,48.93,48.9,48.92,16900.0,32.9823,32.9958,32.9756,32.9891,16900.0
2007-10-04 14:20:00,48.92,48.96,48.91,48.94,59200.0,32.9891,33.016,32.9823,33.0025,59200.0
2007-10-04 14:30:00,48.95,48.95,48.89,48.89,25600.0,33.0093,33.0093,32.9688,32.9688,25600.0
2007-10-04 14:40:00,48.89,48.89,48.82,48.83,23300.0,32.9688,32.9688,32.9216,32.9284,23300.0
2007-10-04 14:50:00,48.84,48.85,48.83,48.83,19200.0,32.9351,32.9418,32.9284,32.9284,19200.0
2007-10-04 15:00:00,48.83,48.84,48.75,48.79,38200.0,32.9284,32.9351,32.8744,32.9014,38200.0
2007-10-04 15:10:00,48.79,48.81,48.73,48.74,29100.0,32.9014,32.9149,32.8609,32.8677,29100.0
2007-10-04 15:20:00,48.74,48.79,48.74,48.74,51700.0,32.8677,32.9014,32.8677,32.8677,51700.0
2007-10-04 15:30:00,48.74,48.82,48.73,48.81,32700.0,32.8677,32.9216,32.8609,32.9149,32700.0
2007-10-04 15:40:00,48.82,48.87,48.8,48.85,46700.0,32.9216,32.9553,32.9081,32.9418,46700.0
2007-10-04 15:50:00,48.84,48.88,48.82,48.84,69800.0,32.9351,32.9621,32.9216,32.9351,69800.0
2007-10-05 09:30:00,49.25,49.26,48.99,49.22,60600.0,33.2116,33.2183,33.0363,33.1914,60600.0
2007-10-05 09:40:00,49.21,49.23,48.97,48.97,371500.0,33.1846,33.1981,33.0228,33.0228,371500.0
2007-10-05 09:50:00,48.97,49.02,48.95,48.97,110100.0,33.0228,33.0565,33.0093,33.0228,110100.0
2007-10-05 10:00:00,49.0,49.02,48.95,48.97,68200.0,33.043,33.0565,33.0093,33.0228,68200.0
2007-10-05 10:10:00,48.96,49.0,48.95,48.98,34600.0,33.016,33.043,33.0093,33.0295,34600.0
2007-10-05 10:20:00,48.97,48.99,48.92,48.96,46000.0,33.0228,33.0363,32.9891,33.016,46000.0
2007-10-05 10:30:00,48.97,48.99,48.93,48.93,48800.0,33.0228,33.0363,32.9958,32.9958,48800.0
2007-10-05 10:40:00,48.93,49.14,48.92,49.12,40300.0,32.9958,33.1374,32.9891,33.1239,40300.0
2007-10-05 10:50:00,49.1,49.1,49.01,49.07,20000.0,33.1104,33.1104,33.0497,33.0902,20000.0
2007-10-05 11:00:00,49.06,49.16,49.06,49.06,29700.0,33.0835,33.1509,33.0835,33.0835,29700.0
2007-10-05 11:10:00,49.06,49.08,49.02,49.04,31500.0,33.0835,33.0969,33.0565,33.07,31500.0
2007-10-05 11:20:00,49.05,49.06,48.98,49.02,39800.0,33.0767,33.0835,33.0295,33.0565,39800.0
2007-10-05 11:30:00,49.03,49.1,49.0,49.0,35800.0,33.0632,33.1104,33.043,33.043,35800.0
2007-10-05 11:40:00,49.01,49.05,48.97,49.0,34600.0,33.0497,33.0767,33.0228,33.043,34600.0
2007-10-05 11:50:00,48.99,49.06,48.99,49.06,16000.0,33.0363,33.0835,33.0363,33.0835,16000.0
2007-10-05 12:00:00,49.05,49.06,48.99,49.04,40700.0,33.0767,33.0835,33.0363,33.07,40700.0
2007-10-05 12:10:00,49.05,49.06,49.02,49.05,19400.0,33.0767,33.0835,33.0565,33.0767,19400.0
2007-10-05 12:20:00,49.05,49.09,49.04,49.07,225400.0,33.0767,33.1037,33.07,33.0902,225400.0
2007-10-05 12:30:00,49.06,49.1,49.04,49.09,217000.0,33.0835,33.1104,33.07,33.1037,217000.0
2007-10-05 12:40:00,49.08,49.08,48.96,49.04,32500.0,33.0969,33.0969,33.016,33.07,32500.0
2007-10-05 12:50:00,49.03,49.09,49.01,49.03,29500.0,33.0632,33.1037,33.0497,33.0632,29500.0
2007-10-05 13:00:00,49.06,49.12,49.0,49.02,50100.0,33.0835,33.1239,33.043,33.0565,50100.0
2007-10-05 13:10:00,49.01,49.02,48.95,48.95,19100.0,33.0497,33.0565,33.0093,33.0093,19100.0
2007-10-05 13:20:00,48.95,48.97,48.91,48.97,40200.0,33.0093,33.0228,32.9823,33.0228,40200.0
2007-10-05 13:30:00,48.98,49.06,48.96,49.06,52700.0,33.0295,33.0835,33.016,33.0835,52700.0
2007-10-05 13:40:00,49.05,49.11,49.03,49.11,58000.0,33.0767,33.1172,33.0632,33.1172,58000.0
2007-10-05 13:50:00,49.11,49.11,49.07,49.07,13200.0,33.1172,33.1172,33.0902,33.0902,13200.0
2007-10-05 14:00:00,49.06,49.08,48.94,48.94,109900.0,33.0835,33.0969,33.0025,33.0025,109900.0
2007-10-05 14:10:00,48.94,48.99,48.92,48.98,24000.0,33.0025,33.0363,32.9891,33.0295,24000.0
2007-10-05 14:20:00,48.99,49.11,48.99,49.08,18200.0,33.0363,33.1172,33.0363,33.0969,18200.0
2007-10-05 14:30:00,49.08,49.1,49.02,49.06,19100.0,33.0969,33.1104,33.0565,33.0835,19100.0
2007-10-05 14:40:00,49.06,49.09,49.04,49.06,20700.0,33.0835,33.1037,33.07,33.0835,20700.0
2007-10-05 14:50:00,49.06,49.14,49.04,49.14,27400.0,33.0835,33.1374,33.07,33.1374,27400.0
2007-10-05 15:00:00,49.13,49.19,49.11,49.17,53100.0,33.1307,33.1711,33.1172,33.1576,53100.0
2007-10-05 15:10:00,49.17,49.21,49.12,49.13,41100.0,33.1576,33.1846,33.1239,33.1307,41100.0
2007-10-05 15:20:00,49.12,49.13,49.01,49.01,36200.0,33.1239,33.1307,33.0497,33.0497,36200.0
2007-10-05 15:30:00,49.02,49.04,48.94,48.96,56800.0,33.0565,33.07,33.0025,33.016,56800.0
2007-10-05 15:40:00,48.96,48.97,48.74,48.85,101700.0,33.016,33.0228,32.8677,32.9418,101700.0
2007-10-05 15:50:00,48.85,48.95,48.78,48.92,89400.0,32.9418,33.0093,32.8946,32.9891,89400.0
2007-10-08 09:30:00,48.9,49.0,48.85,48.91,58400.0,32.9756,33.043,32.9418,32.9823,58400.0
2007-10-08 09:40:00,48.89,48.96,48.86,48.93,53700.0,32.9688,33.016,32.9486,32.9958,53700.0
2007-10-08 09:50:00,48.95,49.06,48.93,49.03,48800.0,33.0093,33.0835,32.9958,33.0632,48800.0
2007-10-08 10:00:00,49.01,49.08,49.0,49.06,18500.0,33.0497,33.0969,33.043,33.0835,18500.0
2007-10-08 10:10:00,49.04,49.05,48.96,48.98,15200.0,33.07,33.0767,33.016,33.0295,15200.0
2007-10-08 10:20:00,48.99,48.99,48.81,48.82,12400.0,33.0363,33.0363,32.9149,32.9216,12400.0
2007-10-08 10:30:00,48.83,48.83,48.75,48.76,9300.0,32.9284,32.9284,32.8744,32.8812,9300.0
2007-10-08 10:40:00,48.77,48.77,48.71,48.72,11200.0,32.8879,32.8879,32.8474,32.8542,11200.0
2007-10-08 10:50:00,48.71,48.74,48.63,48.67,14600.0,32.8474,32.8677,32.7935,32.8205,14600.0
2007-10-08 11:00:00,48.69,48.71,48.62,48.65,34700.0,32.834,32.8474,32.7867,32.807,34700.0
2007-10-08 11:10:00,48.65,48.69,48.62,48.65,12000.0,32.807,32.834,32.7867,32.807,12000.0
2007-10-08 11:20:00,48.65,48.68,48.64,48.65,6500.0,32.807,32.8272,32.8002,32.807,6500.0
2007-10-08 11:30:00,48.66,48.66,48.59,48.61,8400.0,32.8137,32.8137,32.7665,32.78,8400.0
2007-10-08 11:40:00,48.62,48.62,48.58,48.61,8500.0,32.7867,32.7867,32.7598,32.78,8500.0
2007-10-08 11:50:00,48.58,48.59,48.55,48.59,7800.0,32.7598,32.7665,32.7395,32.7665,7800.0
2007-10-08 12:00:00,48.58,48.62,48.57,48.6,3000.0,32.7598,32.7867,32.753,32.7733,3000.0
2007-10-08 12:10:00,48.6,48.62,48.55,48.58,8500.0,32.7733,32.7867,32.7395,32.7598,8500.0
2007-10-08 12:20:00,48.57,48.59,48.56,48.57,2800.0,32.753,32.7665,32.7463,32.753,2800.0
2007-10-08 12:30:00,48.58,48.58,48.54,48.54,10100.0,32.7598,32.7598,32.7328,32.7328,10100.0
2007-10-08 12:40:00,48.53,48.59,48.53,48.57,9400.0,32.7261,32.7665,32.7261,32.753,9400.0
2007-10-08 12:50:00,48.57,48.58,48.56,48.58,4600.0,32.753,32.7598,32.7463,32.7598,4600.0
2007-10-08 13:00:00,48.57,48.58,48.56,48.57,3600.0,32.753,32.7598,32.7463,32.753,3600.0
2007-10-08 13:10:00,48.57,48.59,48.57,48.58,9900.0,32.753,32.7665,32.753,32.7598,9900.0
2007-10-08 13:20:00,48.59,48.59,48.57,48.58,4300.0,32.7665,32.7665,32.753,32.7598,4300.0
2007-10-08 13:30:00,48.58,48.61,48.58,48.59,11600.0,32.7598,32.78,32.7598,32.7665,11600.0
2007-10-08 13:40:00,48.58,48.58,48.51,48.54,13100.0,32.7598,32.7598,32.7126,32.7328,13100.0
2007-10-08 13:50:00,48.51,48.53,48.5,48.52,7600.0,32.7126,32.7261,32.7058,32.7193,7600.0
2007-10-08 14:00:00,48.51,48.51,48.44,48.45,14400.0,32.7126,32.7126,32.6654,32.6721,14400.0
2007-10-08 14:10:00,48.45,48.5,48.4,48.49,12300.0,32.6721,32.7058,32.6384,32.6991,12300.0
2007-10-08 14:20:00,48.49,48.57,48.48,48.57,14500.0,32.6991,32.753,32.6923,32.753,14500.0
2007-10-08 14:30:00,48.56,48.59,48.51,48.52,109800.0,32.7463,32.7665,32.7126,32.7193,109800.0
2007-10-08 14:40:00,48.53,48.54,48.47,48.51,39100.0,32.7261,32.7328,32.6856,32.7126,39100.0
2007-10-08 14:50:00,48.52,48.52,48.45,48.47,31300.0,32.7193,32.7193,32.6721,32.6856,31300.0
2007-10-08 15:00:00,48.47,48.49,48.43,48.48,22400.0,32.6856,32.6991,32.6586,32.6923,22400.0
2007-10-08 15:10:00,48.48,48.55,48.48,48.55,18000.0,32.6923,32.7395,32.6923,32.7395,18000.0
2007-10-08 15:20:00,48.54,48.59,48.52,48.57,33500.0,32.7328,32.7665,32.7193,32.753,33500.0
2007-10-08 15:30:00,48.58,48.63,48.57,48.58,50000.0,32.7598,32.7935,32.753,32.7598,50000.0
2007-10-08 15:40:00,48.59,48.65,48.58,48.62,34200.0,32.7665,32.807,32.7598,32.7867,34200.0
2007-10-08 15:50:00,48.62,48.67,48.51,48.58,80200.0,32.7867,32.8205,32.7126,32.7598,80200.0
2007-10-09 09:30:00,48.56,48.76,48.55,48.68,27600.0,32.7463,32.8812,32.7395,32.8272,27600.0
2007-10-09 09:40:00,48.68,48.76,48.61,48.73,29800.0,32.8272,32.8812,32.78,32.8609,29800.0
2007-10-09 09:50:00,48.72,48.74,48.45,48.54,33500.0,32.8542,32.8677,32.6721,32.7328,33500.0
2007-10-09 10:00:00,48.54,48.59,48.48,48.57,15400.0,32.7328,32.7665,32.6923,32.753,15400.0
2007-10-09 10:10:00,48.59,48.65,48.53,48.65,13600.0,32.7665,32.807,32.7261,32.807,13600.0
2007-10-09 10:20:00,48.65,48.66,48.61,48.65,17100.0,32.807,32.8137,32.78,32.807,17100.0
2007-10-09 10:30:00,48.65,48.66,48.59,48.63,23700.0,32.807,32.8137,32.7665,32.7935,23700.0
2007-10-09 10:40:00,48.62,48.64,48.59,48.6,13400.0,32.7867,32.8002,32.7665,32.7733,13400.0
2007-10-09 10:50:00,48.6,48.64,48.59,48.64,18400.0,32.7733,32.8002,32.7665,32.8002,18400.0
2007-10-09 11:00:00,48.64,48.69,48.64,48.64,12700.0,32.8002,32.834,32.8002,32.8002,12700.0
2007-10-09 11:10:00,48.64,48.64,48.5,48.5,21800.0,32.8002,32.8002,32.7058,32.7058,21800.0
2007-10-09 11:20:00,48.5,48.54,48.49,48.54,14300.0,32.7058,32.7328,32.6991,32.7328,14300.0
2007-10-09 11:30:00,48.53,48.62,48.51,48.61,21000.0,32.7261,32.7867,32.7126,32.78,21000.0
2007-10-09 11:40:00,48.61,48.71,48.58,48.63,35500.0,32.78,32.8474,32.7598,32.7935,35500.0
2007-10-09 11:50:00,48.64,48.69,48.62,48.68,11900.0,32.8002,32.834,32.7867,32.8272,11900.0
2007-10-09 12:00:00,48.68,48.71,48.66,48.68,19700.0,32.8272,32.8474,32.8137,32.8272,19700.0
2007-10-09 12:10:00,48.68,48.68,48.55,48.56,13300.0,32.8272,32.8272,32.7395,32.7463,13300.0
2007-10-09 12:20:00,48.56,48.57,48.47,48.49,23500.0,32.7463,32.753,32.6856,32.6991,23500.0
2007-10-09 12:30:00,48.46,48.48,48.41,48.42,17100.0,32.6789,32.6923,32.6451,32.6519,17100.0
2007-10-09 12:40:00,48.43,48.43,48.39,48.39,23200.0,32.6586,32.6586,32.6316,32.6316,23200.0
2007-10-09 12:50:00,48.4,48.48,48.38,48.48,19400.0,32.6384,32.6923,32.6249,32.6923,19400.0
2007-10-09 13:00:00,48.47,48.5,48.46,48.46,20000.0,32.6856,32.7058,32.6789,32.6789,20000.0
2007-10-09 13:10:00,48.47,48.49,48.44,48.46,16500.0,32.6856,32.6991,32.6654,32.6789,16500.0
2007-10-09 13:20:00,48.46,48.46,48.34,48.36,27300.0,32.6789,32.6789,32.5979,32.6114,27300.0
2007-10-09 13:30:00,48.35,48.38,48.33,48.35,10600.0,32.6047,32.6249,32.5912,32.6047,10600.0
2007-10-09 13:40:00,48.36,48.49,48.36,48.49,24600.0,32.6114,32.6991,32.6114,32.6991,24600.0
2007-10-09 13:50:00,48.49,48.49,48.4,48.4,12800.0,32.6991,32.6991,32.6384,32.6384,12800.0
2007-10-09 14:00:00,48.4,48.46,48.25,48.33,58800.0,32.6384,32.6789,32.5372,32.5912,58800.0
2007-10-09 14:10:00,48.34,48.37,48.31,48.31,22900.0,32.5979,32.6182,32.5777,32.5777,22900.0
2007-10-09 14:20:00,48.32,48.48,48.32,48.46,32600.0,32.5844,32.6923,32.5844,32.6789,32600.0
2007-10-09 14:30:00,48.47,48.54,48.46,48.5,37500.0,32.6856,32.7328,32.6789,32.7058,37500.0
2007-10-09 14:40:00,48.51,48.51,48.47,48.51,33100.0,32.7126,32.7126,32.6856,32.7126,33100.0
2007-10-09 14:50:00,48.51,48.54,48.48,48.51,73700.0,32.7126,32.7328,32.6923,32.7126,73700.0
2007-10-09 15:00:00,48.5,48.56,48.45,48.56,37600.0,32.7058,32.7463,32.6721,32.7463,37600.0
2007-10-09 15:10:00,48.56,48.63,48.54,48.63,39700.0,32.7463,32.7935,32.7328,32.7935,39700.0
2007-10-09 15:20:00,48.64,48.71,48.62,48.7,34600.0,32.8002,32.8474,32.7867,32.8407,34600.0
2007-10-09 15:30:00,48.7,48.81,48.69,48.81,57600.0,32.8407,32.9149,32.834,32.9149,57600.0
2007-10-09 15:40:00,48.82,48.92,48.8,48.91,131900.0,32.9216,32.9891,32.9081,32.9823,131900.0
2007-10-09 15:50:00,48.9,48.96,48.86,48.92,169400.0,32.9756,33.016,32.9486,32.9891,169400.0
2007-10-10 09:30:00,48.63,48.87,48.6,48.85,62000.0,32.7935,32.9553,32.7733,32.9418,62000.0
2007-10-10 09:40:00,48.82,48.95,48.79,48.82,45000.0,32.9216,33.0093,32.9014,32.9216,45000.0
2007-10-10 09:50:00,48.82,48.83,48.7,48.7,72100.0,32.9216,32.9284,32.8407,32.8407,72100.0
2007-10-10 10:00:00,48.73,48.8,48.65,48.68,26600.0,32.8609,32.9081,32.807,32.8272,26600.0
2007-10-10 10:10:00,48.67,48.77,48.65,48.66,34100.0,32.8205,32.8879,32.807,32.8137,34100.0
2007-10-10 10:20:00,48.66,48.66,48.57,48.6,26300.0,32.8137,32.8137,32.753,32.7733,26300.0
2007-10-10 10:30:00,48.61,48.61,48.52,48.52,14100.0,32.78,32.78,32.7193,32.7193,14100.0
2007-10-10 10:40:00,48.53,48.56,48.5,48.56,14400.0,32.7261,32.7463,32.7058,32.7463,14400.0
2007-10-10 10:50:00,48.55,48.59,48.53,48.55,12000.0,32.7395,32.7665,32.7261,32.7395,12000.0
2007-10-10 11:00:00,48.56,48.58,48.51,48.55,46900.0,32.7463,32.7598,32.7126,32.7395,46900.0
2007-10-10 11:10:00,48.55,48.56,48.53,48.55,11900.0,32.7395,32.7463,32.7261,32.7395,11900.0
2007-10-10 11:20:00,48.54,48.56,48.53,48.55,7300.0,32.7328,32.7463,32.7261,32.7395,7300.0
2007-10-10 11:30:00,48.54,48.57,48.51,48.51,10900.0,32.7328,32.753,32.7126,32.7126,10900.0
2007-10-10 11:40:00,48.52,48.52,48.45,48.45,35300.0,32.7193,32.7193,32.6721,32.6721,35300.0
2007-10-10 11:50:00,48.44,48.44,48.32,48.35,31200.0,32.6654,32.6654,32.5844,32.6047,31200.0
2007-10-10 12:00:00,48.36,48.39,48.36,48.38,22500.0,32.6114,32.6316,32.6114,32.6249,22500.0
2007-10-10 12:10:00,48.39,48.39,48.37,48.39,26300.0,32.6316,32.6316,32.6182,32.6316,26300.0
2007-10-10 12:20:00,48.38,48.43,48.37,48.41,35000.0,32.6249,32.6586,32.6182,32.6451,35000.0
2007-10-10 12:30:00,48.43,48.47,48.42,48.47,91000.0,32.6586,32.6856,32.6519,32.6856,91000.0
2007-10-10 12:40:00,48.46,48.46,48.34,48.34,42100.0,32.6789,32.6789,32.5979,32.5979,42100.0
2007-10-10 12:50:00,48.34,48.37,48.29,48.3,48200.0,32.5979,32.6182,32.5642,32.571,48200.0
2007-10-10 13:00:00,48.31,48.31,48.24,48.26,26300.0,32.5777,32.5777,32.5305,32.544,26300.0
2007-10-10 13:10:00,48.26,48.27,48.15,48.16,48100.0,32.544,32.5507,32.4698,32.4765,48100.0
2007-10-10 13:20:00,48.16,48.19,48.1,48.11,34000.0,32.4765,32.4968,32.4361,32.4428,34000.0
2007-10-10 13:30:00,48.12,48.13,48.08,48.13,29200.0,32.4496,32.4563,32.4226,32.4563,29200.0
2007-10-10 13:40:00,48.11,48.16,48.11,48.13,23200.0,32.4428,32.4765,32.4428,32.4563,23200.0
2007-10-10 13:50:00,48.14,48.14,48.08,48.1,32900.0,32.4631,32.4631,32.4226,32.4361,32900.0
2007-10-10 14:00:00,48.1,48.14,48.09,48.13,62400.0,32.4361,32.4631,32.4293,32.4563,62400.0
2007-10-10 14:10:00,48.13,48.2,48.1,48.2,38500.0,32.4563,32.5035,32.4361,32.5035,38500.0
2007-10-10 14:20:00,48.2,48.21,48.1,48.15,29900.0,32.5035,32.5103,32.4361,32.4698,29900.0
2007-10-10 14:30:00,48.16,48.17,48.13,48.17,53400.0,32.4765,32.4833,32.4563,32.4833,53400.0
2007-10-10 14:40:00,48.16,48.28,48.14,48.27,28100.0,32.4765,32.5575,32.4631,32.5507,28100.0
2007-10-10 14:50:00,48.28,48.31,48.26,48.27,52500.0,32.5575,32.5777,32.544,32.5507,52500.0
2007-10-10 15:00:00,48.28,48.38,48.28,48.35,68500.0,32.5575,32.6249,32.5575,32.6047,68500.0
2007-10-10 15:10:00,48.35,48.38,48.31,48.38,57000.0,32.6047,32.6249,32.5777,32.6249,57000.0
2007-10-10 15:20:00,48.38,48.46,48.36,48.37,51900.0,32.6249,32.6789,32.6114,32.6182,51900.0
2007-10-10 15:30:00,48.37,48.38,48.26,48.31,102700.0,32.6182,32.6249,32.544,32.5777,102700.0
2007-10-10 15:40:00,48.3,48.31,48.25,48.28,100400.0,32.571,32.5777,32.5372,32.5575,100400.0
2007-10-10 15:50:00,48.28,48.29,48.16,48.22,237900.0,32.5575,32.5642,32.4765,32.517,237900.0
2007-10-11 09:30:00,48.77,49.52,48.41,48.59,37700.0,32.8879,33.3937,32.6451,32.7665,37700.0
2007-10-11 09:40:00,48.61,48.75,48.44,48.44,50900.0,32.78,32.8744,32.6654,32.6654,50900.0
2007-10-11 09:50:00,48.43,48.47,48.23,48.38,73600.0,32.6586,32.6856,32.5238,32.6249,73600.0
2007-10-11 10:00:00,48.39,48.5,48.39,48.47,31800.0,32.6316,32.7058,32.6316,32.6856,31800.0
2007-10-11 10:10:00,48.47,48.48,48.39,48.41,79200.0,32.6856,32.6923,32.6316,32.6451,79200.0
2007-10-11 10:20:00,48.41,48.5,48.41,48.45,36500.0,32.6451,32.7058,32.6451,32.6721,36500.0
2007-10-11 10:30:00,48.44,48.49,48.39,48.46,33600.0,32.6654,32.6991,32.6316,32.6789,33600.0
2007-10-11 10:40:00,48.46,48.5,48.41,48.41,27700.0,32.6789,32.7058,32.6451,32.6451,27700.0
2007-10-11 10:50:00,48.43,48.45,48.38,48.4,16900.0,32.6586,32.6721,32.6249,32.6384,16900.0
2007-10-11 11:00:00,48.41,48.41,48.3,48.31,17500.0,32.6451,32.6451,32.571,32.5777,17500.0
2007-10-11 11:10:00,48.32,48.39,48.28,48.39,28200.0,32.5844,32.6316,32.5575,32.6316,28200.0
2007-10-11 11:20:00,48.37,48.41,48.3,48.33,20700.0,32.6182,32.6451,32.571,32.5912,20700.0
2007-10-11 11:30:00,48.33,48.33,48.31,48.33,14200.0,32.5912,32.5912,32.5777,32.5912,14200.0
2007-10-11 11:40:00,48.33,48.36,48.31,48.33,19300.0,32.5912,32.6114,32.5777,32.5912,19300.0
2007-10-11 11:50:00,48.33,48.39,48.32,48.34,24100.0,32.5912,32.6316,32.5844,32.5979,24100.0
2007-10-11 12:00:00,48.35,48.42,48.3,48.3,19700.0,32.6047,32.6519,32.571,32.571,19700.0
2007-10-11 12:10:00,48.3,48.33,48.27,48.33,25700.0,32.571,32.5912,32.5507,32.5912,25700.0
2007-10-11 12:20:00,48.33,48.39,48.32,48.37,21000.0,32.5912,32.6316,32.5844,32.6182,21000.0
2007-10-11 12:30:00,48.38,48.42,48.37,48.39,20900.0,32.6249,32.6519,32.6182,32.6316,20900.0
2007-10-11 12:40:00,48.41,48.41,48.3,48.33,32200.0,32.6451,32.6451,32.571,32.5912,32200.0
2007-10-11 12:50:00,48.32,48.33,48.26,48.27,26000.0,32.5844,32.5912,32.544,32.5507,26000.0
2007-10-11 13:00:00,48.26,48.27,48.22,48.23,25900.0,32.544,32.5507,32.517,32.5238,25900.0
2007-10-11 13:10:00,48.24,48.3,48.24,48.24,33400.0,32.5305,32.571,32.5305,32.5305,33400.0
2007-10-11 13:20:00,48.24,48.24,48.15,48.2,38300.0,32.5305,32.5305,32.4698,32.5035,38300.0
2007-10-11 13:30:00,48.17,48.18,48.1,48.13,47100.0,32.4833,32.49,32.4361,32.4563,47100.0
2007-10-11 13:40:00,48.13,48.14,48.08,48.1,49800.0,32.4563,32.4631,32.4226,32.4361,49800.0
2007-10-11 13:50:00,48.1,48.13,48.04,48.07,227100.0,32.4361,32.4563,32.3956,32.4159,227100.0
2007-10-11 14:00:00,48.07,48.12,48.02,48.06,63700.0,32.4159,32.4496,32.3821,32.4091,63700.0
2007-10-11 14:10:00,48.05,48.07,47.89,47.91,52300.0,32.4024,32.4159,32.2945,32.308,52300.0
2007-10-11 14:20:00,47.89,48.07,47.77,47.79,75100.0,32.2945,32.4159,32.2136,32.227,75100.0
2007-10-11 14:30:00,47.81,48.12,47.71,48.11,114400.0,32.2405,32.4496,32.1731,32.4428,114400.0
2007-10-11 14:40:00,48.11,48.18,48.06,48.09,106900.0,32.4428,32.49,32.4091,32.4293,106900.0
2007-10-11 14:50:00,48.07,48.18,48.05,48.17,87100.0,32.4159,32.49,32.4024,32.4833,87100.0
2007-10-11 15:00:00,48.15,48.27,48.06,48.1,108600.0,32.4698,32.5507,32.4091,32.4361,108600.0
2007-10-11 15:10:00,48.1,48.23,48.06,48.1,125600.0,32.4361,32.5238,32.4091,32.4361,125600.0
2007-10-11 15:20:00,48.09,48.19,48.06,48.1,129000.0,32.4293,32.4968,32.4091,32.4361,129000.0
2007-10-11 15:30:00,48.1,48.14,48.03,48.11,180000.0,32.4361,32.4631,32.3889,32.4428,180000.0
2007-10-11 15:40:00,48.13,48.17,48.07,48.12,117400.0,32.4563,32.4833,32.4159,32.4496,117400.0
2007-10-11 15:50:00,48.12,48.33,48.08,48.27,155400.0,32.4496,32.5912,32.4226,32.5507,155400.0
2007-10-12 09:30:00,48.45,48.55,48.3,48.46,55900.0,32.6721,32.7395,32.571,32.6789,55900.0
2007-10-12 09:40:00,48.52,48.58,48.35,48.43,81100.0,32.7193,32.7598,32.6047,32.6586,81100.0
2007-10-12 09:50:00,48.43,48.52,48.38,48.48,79100.0,32.6586,32.7193,32.6249,32.6923,79100.0
2007-10-12 10:00:00,48.48,48.49,48.36,48.47,57300.0,32.6923,32.6991,32.6114,32.6856,57300.0
2007-10-12 10:10:00,48.48,48.55,48.47,48.52,47200.0,32.6923,32.7395,32.6856,32.7193,47200.0
2007-10-12 10:20:00,48.5,48.65,48.5,48.64,26200.0,32.7058,32.807,32.7058,32.8002,26200.0
2007-10-12 10:30:00,48.65,48.67,48.56,48.59,56300.0,32.807,32.8205,32.7463,32.7665,56300.0
2007-10-12 10:40:00,48.58,48.58,48.48,48.49,21900.0,32.7598,32.7598,32.6923,32.6991,21900.0
2007-10-12 10:50:00,48.51,48.54,48.41,48.54,24600.0,32.7126,32.7328,32.6451,32.7328,24600.0
2007-10-12 11:00:00,48.53,48.62,48.53,48.58,11900.0,32.7261,32.7867,32.7261,32.7598,11900.0
2007-10-12 11:10:00,48.6,48.62,48.54,48.58,14800.0,32.7733,32.7867,32.7328,32.7598,14800.0
2007-10-12 11:20:00,48.59,48.62,48.56,48.61,9400.0,32.7665,32.7867,32.7463,32.78,9400.0
2007-10-12 11:30:00,48.59,48.65,48.59,48.64,19600.0,32.7665,32.807,32.7665,32.8002,19600.0
2007-10-12 11:40:00,48.64,48.65,48.52,48.56,26500.0,32.8002,32.807,32.7193,32.7463,26500.0
2007-10-12 11:50:00,48.55,48.59,48.53,48.57,29500.0,32.7395,32.7665,32.7261,32.753,29500.0
2007-10-12 12:00:00,48.57,48.57,48.39,48.42,27800.0,32.753,32.753,32.6316,32.6519,27800.0
2007-10-12 12:10:00,48.42,48.53,48.41,48.51,20500.0,32.6519,32.7261,32.6451,32.7126,20500.0
2007-10-12 12:20:00,48.51,48.57,48.5,48.52,15200.0,32.7126,32.753,32.7058,32.7193,15200.0
2007-10-12 12:30:00,48.51,48.53,48.45,48.48,26900.0,32.7126,32.7261,32.6721,32.6923,26900.0
2007-10-12 12:40:00,48.48,48.52,48.47,48.51,18300.0,32.6923,32.7193,32.6856,32.7126,18300.0
2007-10-12 12:50:00,48.5,48.58,48.49,48.52,14800.0,32.7058,32.7598,32.6991,32.7193,14800.0
2007-10-12 13:00:00,48.53,48.55,48.51,48.54,21200.0,32.7261,32.7395,32.7126,32.7328,21200.0
2007-10-12 13:10:00,48.54,48.61,48.49,48.61,29500.0,32.7328,32.78,32.6991,32.78,29500.0
2007-10-12 13:20:00,48.6,48.64,48.57,48.6,24800.0,32.7733,32.8002,32.753,32.7733,24800.0
2007-10-12 13:30:00,48.6,48.69,48.58,48.65,46300.0,32.7733,32.834,32.7598,32.807,46300.0
2007-10-12 13:40:00,48.65,48.67,48.56,48.61,43900.0,32.807,32.8205,32.7463,32.78,43900.0
2007-10-12 13:50:00,48.6,48.61,48.58,48.59,17000.0,32.7733,32.78,32.7598,32.7665,17000.0
2007-10-12 14:00:00,48.58,48.62,48.5,48.5,31200.0,32.7598,32.7867,32.7058,32.7058,31200.0
2007-10-12 14:10:00,48.5,48.53,48.48,48.52,14000.0,32.7058,32.7261,32.6923,32.7193,14000.0
2007-10-12 14:20:00,48.51,48.51,48.47,48.49,17900.0,32.7126,32.7126,32.6856,32.6991,17900.0
2007-10-12 14:30:00,48.48,48.53,48.45,48.52,24600.0,32.6923,32.7261,32.6721,32.7193,24600.0
2007-10-12 14:40:00,48.52,48.52,48.47,48.5,26800.0,32.7193,32.7193,32.6856,32.7058,26800.0
2007-10-12 14:50:00,48.5,48.51,48.46,48.48,21600.0,32.7058,32.7126,32.6789,32.6923,21600.0
2007-10-12 15:00:00,48.47,48.5,48.43,48.48,78000.0,32.6856,32.7058,32.6586,32.6923,78000.0
2007-10-12 15:10:00,48.48,48.5,48.44,48.46,9900.0,32.6923,32.7058,32.6654,32.6789,9900.0
2007-10-12 15:20:00,48.46,48.51,48.42,48.47,58400.0,32.6789,32.7126,32.6519,32.6856,58400.0
2007-10-12 15:30:00,48.47,48.55,48.47,48.54,46900.0,32.6856,32.7395,32.6856,32.7328,46900.0
2007-10-12 15:40:00,48.53,48.54,48.49,48.52,72400.0,32.7261,32.7328,32.6991,32.7193,72400.0
2007-10-12 15:50:00,48.52,48.6,48.52,48.58,90900.0,32.7193,32.7733,32.7193,32.7598,90900.0
2007-10-15 09:30:00,48.48,48.67,48.4,48.67,54400.0,32.6923,32.8205,32.6384,32.8205,54400.0
2007-10-15 09:40:00,48.65,48.68,48.5,48.62,27600.0,32.807,32.8272,32.7058,32.7867,27600.0
2007-10-15 09:50:00,48.6,48.6,48.53,48.56,29000.0,32.7733,32.7733,32.7261,32.7463,29000.0
2007-10-15 10:00:00,48.57,48.63,48.5,48.55,21200.0,32.753,32.7935,32.7058,32.7395,21200.0
2007-10-15 10:10:00,48.54,48.54,48.48,48.52,42500.0,32.7328,32.7328,32.6923,32.7193,42500.0
2007-10-15 10:20:00,48.53,48.59,48.45,48.46,24300.0,32.7261,32.7665,32.6721,32.6789,24300.0
2007-10-15 10:30:00,48.44,48.47,48.37,48.38,44400.0,32.6654,32.6856,32.6182,32.6249,44400.0
2007-10-15 10:40:00,48.39,48.41,48.3,48.34,22000.0,32.6316,32.6451,32.571,32.5979,22000.0
2007-10-15 10:50:00,48.33,48.34,48.2,48.21,17600.0,32.5912,32.5979,32.5035,32.5103,17600.0
2007-10-15 11:00:00,48.21,48.28,48.13,48.28,43100.0,32.5103,32.5575,32.4563,32.5575,43100.0
2007-10-15 11:10:00,48.29,48.3,48.25,48.27,14800.0,32.5642,32.571,32.5372,32.5507,14800.0
2007-10-15 11:20:00,48.27,48.29,48.15,48.26,36400.0,32.5507,32.5642,32.4698,32.544,36400.0
2007-10-15 11:30:00,48.25,48.32,48.12,48.32,31000.0,32.5372,32.5844,32.4496,32.5844,31000.0
2007-10-15 11:40:00,48.32,48.32,48.11,48.11,18300.0,32.5844,32.5844,32.4428,32.4428,18300.0
2007-10-15 11:50:00,48.12,48.22,48.11,48.22,20900.0,32.4496,32.517,32.4428,32.517,20900.0
2007-10-15 12:00:00,48.19,48.27,48.1,48.25,25700.0,32.4968,32.5507,32.4361,32.5372,25700.0
2007-10-15 12:10:00,48.24,48.33,48.2,48.2,16500.0,32.5305,32.5912,32.5035,32.5035,16500.0
2007-10-15 12:20:00,48.22,48.26,48.17,48.19,12000.0,32.517,32.544,32.4833,32.4968,12000.0
2007-10-15 12:30:00,48.19,48.24,48.12,48.23,18000.0,32.4968,32.5305,32.4496,32.5238,18000.0
2007-10-15 12:40:00,48.22,48.22,48.09,48.09,25500.0,32.517,32.517,32.4293,32.4293,25500.0
2007-10-15 12:50:00,48.1,48.12,48.06,48.11,19200.0,32.4361,32.4496,32.4091,32.4428,19200.0
2007-10-15 13:00:00,48.12,48.13,48.05,48.09,27900.0,32.4496,32.4563,32.4024,32.4293,27900.0
2007-10-15 13:10:00,48.09,48.09,48.03,48.06,14500.0,32.4293,32.4293,32.3889,32.4091,14500.0
2007-10-15 13:20:00,48.06,48.09,48.03,48.04,14100.0,32.4091,32.4293,32.3889,32.3956,14100.0
2007-10-15 13:30:00,48.05,48.07,47.98,48.03,39300.0,32.4024,32.4159,32.3552,32.3889,39300.0
2007-10-15 13:40:00,48.03,48.04,47.98,48.0,26500.0,32.3889,32.3956,32.3552,32.3687,26500.0
2007-10-15 13:50:00,48.0,48.03,47.99,48.01,25600.0,32.3687,32.3889,32.3619,32.3754,25600.0
2007-10-15 14:00:00,48.0,48.02,47.98,48.0,35600.0,32.3687,32.3821,32.3552,32.3687,35600.0
2007-10-15 14:10:00,47.98,48.04,47.97,48.0,37600.0,32.3552,32.3956,32.3484,32.3687,37600.0
2007-10-15 14:20:00,47.99,47.99,47.85,47.94,37900.0,32.3619,32.3619,32.2675,32.3282,37900.0
2007-10-15 14:30:00,47.94,48.0,47.87,47.95,44900.0,32.3282,32.3687,32.281,32.3349,44900.0
2007-10-15 14:40:00,47.95,47.97,47.75,47.85,68600.0,32.3349,32.3484,32.2001,32.2675,68600.0
2007-10-15 14:50:00,47.87,47.93,47.79,47.93,31900.0,32.281,32.3214,32.227,32.3214,31900.0
2007-10-15 15:00:00,47.9,48.01,47.86,47.86,53500.0,32.3012,32.3754,32.2742,32.2742,53500.0
2007-10-15 15:10:00,47.85,47.86,47.66,47.7,58600.0,32.2675,32.2742,32.1394,32.1663,58600.0
2007-10-15 15:20:00,47.71,47.76,47.62,47.74,88000.0,32.1731,32.2068,32.1124,32.1933,88000.0
2007-10-15 15:30:00,47.76,47.78,47.67,47.7,61900.0,32.2068,32.2203,32.1461,32.1663,61900.0
2007-10-15 15:40:00,47.69,47.91,47.67,47.89,104500.0,32.1596,32.308,32.1461,32.2945,104500.0
2007-10-15 15:50:00,47.89,48.01,47.85,48.01,99400.0,32.2945,32.3754,32.2675,32.3754,99400.0
2007-10-16 09:30:00,47.9,48.1,47.9,48.1,28300.0,32.3012,32.4361,32.3012,32.4361,28300.0
2007-10-16 09:40:00,48.08,48.17,47.98,48.11,31900.0,32.4226,32.4833,32.3552,32.4428,31900.0
2007-10-16 09:50:00,48.13,48.14,47.97,48.01,16800.0,32.4563,32.4631,32.3484,32.3754,16800.0
2007-10-16 10:00:00,47.98,48.21,47.95,48.18,35900.0,32.3552,32.5103,32.3349,32.49,35900.0
2007-10-16 10:10:00,48.16,48.17,47.91,48.01,23200.0,32.4765,32.4833,32.308,32.3754,23200.0
2007-10-16 10:20:00,48.06,48.06,47.97,47.98,30700.0,32.4091,32.4091,32.3484,32.3552,30700.0
2007-10-16 10:30:00,47.98,47.99,47.87,47.87,30900.0,32.3552,32.3619,32.281,32.281,30900.0
2007-10-16 10:40:00,47.89,47.91,47.81,47.85,34300.0,32.2945,32.308,32.2405,32.2675,34300.0
2007-10-16 10:50:00,47.85,47.85,47.81,47.82,22400.0,32.2675,32.2675,32.2405,32.2473,22400.0
2007-10-16 11:00:00,47.82,47.84,47.78,47.82,35900.0,32.2473,32.2608,32.2203,32.2473,35900.0
2007-10-16 11:10:00,47.83,47.83,47.78,47.78,30000.0,32.254,32.254,32.2203,32.2203,30000.0
2007-10-16 11:20:00,47.79,47.83,47.76,47.81,32400.0,32.227,32.254,32.2068,32.2405,32400.0
2007-10-16 11:30:00,47.81,47.87,47.81,47.82,35300.0,32.2405,32.281,32.2405,32.2473,35300.0
2007-10-16 11:40:00,47.83,47.86,47.72,47.79,35600.0,32.254,32.2742,32.1798,32.227,35600.0
2007-10-16 11:50:00,47.76,47.84,47.76,47.81,32700.0,32.2068,32.2608,32.2068,32.2405,32700.0
2007-10-16 12:00:00,47.79,47.82,47.78,47.81,13900.0,32.227,32.2473,32.2203,32.2405,13900.0
2007-10-16 12:10:00,47.81,47.81,47.71,47.76,20200.0,32.2405,32.2405,32.1731,32.2068,20200.0
2007-10-16 12:20:00,47.76,47.85,47.75,47.85,25500.0,32.2068,32.2675,32.2001,32.2675,25500.0
2007-10-16 12:30:00,47.85,47.89,47.81,47.82,15100.0,32.2675,32.2945,32.2405,32.2473,15100.0
2007-10-16 12:40:00,47.81,47.87,47.81,47.87,13200.0,32.2405,32.281,32.2405,32.281,13200.0
2007-10-16 12:50:00,47.87,47.89,47.85,47.86,13900.0,32.281,32.2945,32.2675,32.2742,13900.0
2007-10-16 13:00:00,47.88,47.88,47.69,47.71,38700.0,32.2877,32.2877,32.1596,32.1731,38700.0
2007-10-16 13:10:00,47.71,47.76,47.68,47.76,23600.0,32.1731,32.2068,32.1529,32.2068,23600.0
2007-10-16 13:20:00,47.76,47.77,47.66,47.69,49600.0,32.2068,32.2136,32.1394,32.1596,49600.0
2007-10-16 13:30:00,47.7,47.89,47.63,47.75,27800.0,32.1663,32.2945,32.1191,32.2001,27800.0
2007-10-16 13:40:00,47.75,47.79,47.68,47.71,35800.0,32.2001,32.227,32.1529,32.1731,35800.0
2007-10-16 13:50:00,47.69,47.71,47.67,47.68,20100.0,32.1596,32.1731,32.1461,32.1529,20100.0
2007-10-16 14:00:00,47.68,47.72,47.62,47.65,28800.0,32.1529,32.1798,32.1124,32.1326,28800.0
2007-10-16 14:10:00,47.65,47.72,47.6,47.61,44900.0,32.1326,32.1798,32.0989,32.1057,44900.0
2007-10-16 14:20:00,47.61,47.62,47.51,47.54,63900.0,32.1057,32.1124,32.0382,32.0585,63900.0
2007-10-16 14:30:00,47.52,47.55,47.45,47.53,56900.0,32.045,32.0652,31.9978,32.0517,56900.0
2007-10-16 14:40:00,47.54,47.75,47.5,47.7,30400.0,32.0585,32.2001,32.0315,32.1663,30400.0
2007-10-16 14:50:00,47.71,47.72,47.6,47.68,47100.0,32.1731,32.1798,32.0989,32.1529,47100.0
2007-10-16 15:00:00,47.7,47.73,47.56,47.66,36200.0,32.1663,32.1866,32.0719,32.1394,36200.0
2007-10-16 15:10:00,47.66,47.72,47.47,47.51,91100.0,32.1394,32.1798,32.0112,32.0382,91100.0
2007-10-16 15:20:00,47.52,47.65,47.47,47.61,64500.0,32.045,32.1326,32.0112,32.1057,64500.0
2007-10-16 15:30:00,47.61,47.73,47.54,47.69,72300.0,32.1057,32.1866,32.0585,32.1596,72300.0
2007-10-16 15:40:00,47.68,47.69,47.58,47.58,41600.0,32.1529,32.1596,32.0854,32.0854,41600.0
2007-10-16 15:50:00,47.57,47.72,47.57,47.7,73300.0,32.0787,32.1798,32.0787,32.1663,73300.0
2007-10-17 09:30:00,48.17,48.17,47.72,47.77,81400.0,32.4833,32.4833,32.1798,32.2136,81400.0
2007-10-17 09:40:00,47.75,47.89,47.63,47.83,90700.0,32.2001,32.2945,32.1191,32.254,90700.0
2007-10-17 09:50:00,47.83,47.88,47.76,47.82,37700.0,32.254,32.2877,32.2068,32.2473,37700.0
2007-10-17 10:00:00,47.8,47.9,47.72,47.82,34300.0,32.2338,32.3012,32.1798,32.2473,34300.0
2007-10-17 10:10:00,47.8,47.82,47.75,47.76,15900.0,32.2338,32.2473,32.2001,32.2068,15900.0
2007-10-17 10:20:00,47.76,47.83,47.54,47.6,42300.0,32.2068,32.254,32.0585,32.0989,42300.0
2007-10-17 10:30:00,47.6,47.68,47.57,47.59,44700.0,32.0989,32.1529,32.0787,32.0922,44700.0
2007-10-17 10:40:00,47.6,47.6,47.36,47.43,53700.0,32.0989,32.0989,31.9371,31.9843,53700.0
2007-10-17 10:50:00,47.42,47.47,47.2,47.2,44300.0,31.9775,32.0112,31.8292,31.8292,44300.0
2007-10-17 11:00:00,47.2,47.21,47.05,47.1,57800.0,31.8292,31.8359,31.728,31.7617,57800.0
2007-10-17 11:10:00,47.1,47.28,47.1,47.25,27800.0,31.7617,31.8831,31.7617,31.8629,27800.0
2007-10-17 11:20:00,47.25,47.27,47.19,47.26,39300.0,31.8629,31.8764,31.8224,31.8696,39300.0
2007-10-17 11:30:00,47.27,47.37,47.24,47.31,32000.0,31.8764,31.9438,31.8561,31.9034,32000.0
2007-10-17 11:40:00,47.31,47.32,47.22,47.26,57500.0,31.9034,31.9101,31.8427,31.8696,57500.0
2007-10-17 11:50:00,47.26,47.38,47.24,47.38,40900.0,31.8696,31.9506,31.8561,31.9506,40900.0
2007-10-17 12:00:00,47.38,47.39,47.34,47.37,32300.0,31.9506,31.9573,31.9236,31.9438,32300.0
2007-10-17 12:10:00,47.38,47.4,47.33,47.34,35000.0,31.9506,31.964,31.9168,31.9236,35000.0
2007-10-17 12:20:00,47.36,47.38,47.19,47.26,62700.0,31.9371,31.9506,31.8224,31.8696,62700.0
2007-10-17 12:30:00,47.26,47.33,47.25,47.28,44600.0,31.8696,31.9168,31.8629,31.8831,44600.0
2007-10-17 12:40:00,47.29,47.32,47.24,47.29,40000.0,31.8899,31.9101,31.8561,31.8899,40000.0
2007-10-17 12:50:00,47.29,47.31,47.11,47.13,29100.0,31.8899,31.9034,31.7685,31.782,29100.0
2007-10-17 13:00:00,47.15,47.23,47.07,47.07,38300.0,31.7955,31.8494,31.7415,31.7415,38300.0
2007-10-17 13:10:00,47.08,47.16,47.04,47.11,50700.0,31.7483,31.8022,31.7213,31.7685,50700.0
2007-10-17 13:20:00,47.1,47.13,47.0,47.06,34700.0,31.7617,31.782,31.6943,31.7348,34700.0
2007-10-17 13:30:00,47.08,47.16,46.97,46.98,77300.0,31.7483,31.8022,31.6741,31.6808,77300.0
2007-10-17 13:40:00,46.98,47.04,46.94,46.99,52100.0,31.6808,31.7213,31.6538,31.6876,52100.0
2007-10-17 13:50:00,47.03,47.08,46.85,47.01,67500.0,31.7145,31.7483,31.5932,31.701,67500.0
2007-10-17 14:00:00,47.01,47.06,46.81,46.99,244000.0,31.701,31.7348,31.5662,31.6876,244000.0
2007-10-17 14:10:00,47.01,47.12,46.9,46.96,81000.0,31.701,31.7752,31.6269,31.6673,81000.0
2007-10-17 14:20:00,46.96,47.19,46.9,47.17,85600.0,31.6673,31.8224,31.6269,31.8089,85600.0
2007-10-17 14:30:00,47.2,47.2,47.02,47.05,55300.0,31.8292,31.8292,31.7078,31.728,55300.0
2007-10-17 14:40:00,47.05,47.28,47.05,47.12,74900.0,31.728,31.8831,31.728,31.7752,74900.0
2007-10-17 14:50:00,47.12,47.17,46.99,47.05,51800.0,31.7752,31.8089,31.6876,31.728,51800.0
2007-10-17 15:00:00,47.07,47.25,47.07,47.21,54400.0,31.7415,31.8629,31.7415,31.8359,54400.0
2007-10-17 15:10:00,47.2,47.23,47.08,47.12,124200.0,31.8292,31.8494,31.7483,31.7752,124200.0
2007-10-17 15:20:00,47.11,47.24,47.1,47.11,73100.0,31.7685,31.8561,31.7617,31.7685,73100.0
2007-10-17 15:30:00,47.1,47.15,46.98,47.0,88500.0,31.7617,31.7955,31.6808,31.6943,88500.0
2007-10-17 15:40:00,47.0,47.3,47.0,47.14,111400.0,31.6943,31.8966,31.6943,31.7887,111400.0
2007-10-17 15:50:00,47.14,47.34,47.07,47.34,116100.0,31.7887,31.9236,31.7415,31.9236,116100.0
2007-10-18 09:30:00,47.34,47.5,47.25,47.36,48500.0,31.9236,32.0315,31.8629,31.9371,48500.0
2007-10-18 09:40:00,47.36,47.42,47.11,47.13,41200.0,31.9371,31.9775,31.7685,31.782,41200.0
2007-10-18 09:50:00,47.14,47.3,47.06,47.2,35100.0,31.7887,31.8966,31.7348,31.8292,35100.0
2007-10-18 10:00:00,47.21,47.3,47.14,47.17,34700.0,31.8359,31.8966,31.7887,31.8089,34700.0
2007-10-18 10:10:00,47.17,47.33,47.11,47.31,35700.0,31.8089,31.9168,31.7685,31.9034,35700.0
2007-10-18 10:20:00,47.31,47.4,47.12,47.39,50500.0,31.9034,31.964,31.7752,31.9573,50500.0
2007-10-18 10:30:00,47.39,47.39,47.24,47.25,21800.0,31.9573,31.9573,31.8561,31.8629,21800.0
2007-10-18 10:40:00,47.25,47.28,47.1,47.12,18500.0,31.8629,31.8831,31.7617,31.7752,18500.0
2007-10-18 10:50:00,47.11,47.12,47.0,47.03,51500.0,31.7685,31.7752,31.6943,31.7145,51500.0
2007-10-18 11:00:00,47.04,47.08,46.96,46.97,32500.0,31.7213,31.7483,31.6673,31.6741,32500.0
2007-10-18 11:10:00,46.91,46.99,46.91,46.96,14100.0,31.6336,31.6876,31.6336,31.6673,14100.0
2007-10-18 11:20:00,46.96,46.97,46.87,46.93,39200.0,31.6673,31.6741,31.6066,31.6471,39200.0
2007-10-18 11:30:00,46.94,46.99,46.88,46.95,54900.0,31.6538,31.6876,31.6134,31.6606,54900.0
2007-10-18 11:40:00,46.96,46.98,46.79,46.87,42800.0,31.6673,31.6808,31.5527,31.6066,42800.0
2007-10-18 11:50:00,46.85,46.96,46.82,46.91,30800.0,31.5932,31.6673,31.5729,31.6336,30800.0
2007-10-18 12:00:00,46.9,47.01,46.83,46.86,53000.0,31.6269,31.701,31.5797,31.5999,53000.0
2007-10-18 12:10:00,46.87,46.96,46.77,46.81,29000.0,31.6066,31.6673,31.5392,31.5662,29000.0
2007-10-18 12:20:00,46.79,46.86,46.79,46.85,52800.0,31.5527,31.5999,31.5527,31.5932,52800.0
2007-10-18 12:30:00,46.85,46.92,46.84,46.86,22600.0,31.5932,31.6404,31.5864,31.5999,22600.0
2007-10-18 12:40:00,46.87,46.91,46.83,46.86,29200.0,31.6066,31.6336,31.5797,31.5999,29200.0
2007-10-18 12:50:00,46.85,46.92,46.78,46.81,23200.0,31.5932,31.6404,31.5459,31.5662,23200.0
2007-10-18 13:00:00,46.82,46.85,46.78,46.85,36900.0,31.5729,31.5932,31.5459,31.5932,36900.0
2007-10-18 13:10:00,46.84,46.96,46.81,46.96,22600.0,31.5864,31.6673,31.5662,31.6673,22600.0
2007-10-18 13:20:00,46.96,46.96,46.9,46.9,9700.0,31.6673,31.6673,31.6269,31.6269,9700.0
2007-10-18 13:30:00,46.93,47.05,46.91,47.05,35200.0,31.6471,31.728,31.6336,31.728,35200.0
2007-10-18 13:40:00,47.05,47.06,46.95,46.99,42400.0,31.728,31.7348,31.6606,31.6876,42400.0
2007-10-18 13:50:00,46.99,47.07,46.99,47.05,26100.0,31.6876,31.7415,31.6876,31.728,26100.0
2007-10-18 14:00:00,47.06,47.07,46.97,46.97,35100.0,31.7348,31.7415,31.6741,31.6741,35100.0
2007-10-18 14:10:00,46.99,47.0,46.89,46.93,35200.0,31.6876,31.6943,31.6201,31.6471,35200.0
2007-10-18 14:20:00,46.92,46.93,46.83,46.88,22900.0,31.6404,31.6471,31.5797,31.6134,22900.0
2007-10-18 14:30:00,46.88,46.95,46.8,46.94,27500.0,31.6134,31.6606,31.5594,31.6538,27500.0
2007-10-18 14:40:00,46.94,46.98,46.76,46.78,23500.0,31.6538,31.6808,31.5325,31.5459,23500.0
2007-10-18 14:50:00,46.78,46.9,46.76,46.87,25400.0,31.5459,31.6269,31.5325,31.6066,25400.0
2007-10-18 15:00:00,46.87,47.0,46.84,46.88,32700.0,31.6066,31.6943,31.5864,31.6134,32700.0
2007-10-18 15:10:00,46.88,47.01,46.88,46.93,29800.0,31.6134,31.701,31.6134,31.6471,29800.0
2007-10-18 15:20:00,46.93,46.96,46.77,46.78,40800.0,31.6471,31.6673,31.5392,31.5459,40800.0
2007-10-18 15:30:00,46.78,46.85,46.76,46.8,33000.0,31.5459,31.5932,31.5325,31.5594,33000.0
2007-10-18 15:40:00,46.8,46.84,46.76,46.79,38200.0,31.5594,31.5864,31.5325,31.5527,38200.0
2007-10-18 15:50:00,46.79,46.93,46.79,46.83,87700.0,31.5527,31.6471,31.5527,31.5797,87700.0
2007-10-19 09:30:00,46.48,46.55,46.23,46.27,331600.0,31.3436,31.3908,31.1751,31.202,331600.0
2007-10-19 09:40:00,46.27,46.59,46.23,46.49,86100.0,31.202,31.4178,31.1751,31.3504,86100.0
2007-10-19 09:50:00,46.5,46.55,46.4,46.41,58900.0,31.3571,31.3908,31.2897,31.2964,58900.0
2007-10-19 10:00:00,46.45,46.49,46.29,46.49,45000.0,31.3234,31.3504,31.2155,31.3504,45000.0
2007-10-19 10:10:00,46.49,46.59,46.38,46.57,33300.0,31.3504,31.4178,31.2762,31.4043,33300.0
2007-10-19 10:20:00,46.58,46.78,46.58,46.76,28900.0,31.4111,31.5459,31.4111,31.5325,28900.0
2007-10-19 10:30:00,46.76,46.78,46.59,46.67,31700.0,31.5325,31.5459,31.4178,31.4718,31700.0
2007-10-19 10:40:00,46.65,46.65,46.42,46.52,44900.0,31.4583,31.4583,31.3032,31.3706,44900.0
2007-10-19 10:50:00,46.52,46.56,46.39,46.42,44000.0,31.3706,31.3976,31.283,31.3032,44000.0
2007-10-19 11:00:00,46.42,46.49,46.36,46.46,31400.0,31.3032,31.3504,31.2627,31.3302,31400.0
2007-10-19 11:10:00,46.44,46.49,46.41,46.46,24700.0,31.3167,31.3504,31.2964,31.3302,24700.0
2007-10-19 11:20:00,46.43,46.52,46.38,46.5,44800.0,31.3099,31.3706,31.2762,31.3571,44800.0
2007-10-19 11:30:00,46.5,46.5,46.34,46.48,39000.0,31.3571,31.3571,31.2492,31.3436,39000.0
2007-10-19 11:40:00,46.49,46.55,46.46,46.55,14500.0,31.3504,31.3908,31.3302,31.3908,14500.0
2007-10-19 11:50:00,46.56,46.67,46.56,46.65,33800.0,31.3976,31.4718,31.3976,31.4583,33800.0
2007-10-19 12:00:00,46.65,46.71,46.6,46.71,27600.0,31.4583,31.4987,31.4246,31.4987,27600.0
2007-10-19 12:10:00,46.71,46.75,46.64,46.65,23000.0,31.4987,31.5257,31.4515,31.4583,23000.0
2007-10-19 12:20:00,46.67,46.7,46.61,46.61,20700.0,31.4718,31.492,31.4313,31.4313,20700.0
2007-10-19 12:30:00,46.63,46.64,46.53,46.59,16300.0,31.4448,31.4515,31.3774,31.4178,16300.0
2007-10-19 12:40:00,46.58,46.62,46.52,46.57,18500.0,31.4111,31.4381,31.3706,31.4043,18500.0
2007-10-19 12:50:00,46.58,46.59,46.51,46.56,16600.0,31.4111,31.4178,31.3639,31.3976,16600.0
2007-10-19 13:00:00,46.56,46.57,46.49,46.53,12300.0,31.3976,31.4043,31.3504,31.3774,12300.0
2007-10-19 13:10:00,46.51,46.54,46.47,46.5,12300.0,31.3639,31.3841,31.3369,31.3571,12300.0
2007-10-19 13:20:00,46.49,46.5,46.32,46.38,23400.0,31.3504,31.3571,31.2357,31.2762,23400.0
2007-10-19 13:30:00,46.39,46.4,46.3,46.33,16300.0,31.283,31.2897,31.2223,31.2425,16300.0
2007-10-19 13:40:00,46.33,46.41,46.32,46.4,12000.0,31.2425,31.2964,31.2357,31.2897,12000.0
2007-10-19 13:50:00,46.4,46.43,46.33,46.33,16700.0,31.2897,31.3099,31.2425,31.2425,16700.0
2007-10-19 14:00:00,46.34,46.36,46.28,46.3,17400.0,31.2492,31.2627,31.2088,31.2223,17400.0
2007-10-19 14:10:00,46.31,46.35,46.21,46.24,22700.0,31.229,31.256,31.1616,31.1818,22700.0
2007-10-19 14:20:00,46.23,46.25,46.13,46.17,41900.0,31.1751,31.1885,31.1076,31.1346,41900.0
2007-10-19 14:30:00,46.18,46.21,46.07,46.13,52700.0,31.1413,31.1616,31.0672,31.1076,52700.0
2007-10-19 14:40:00,46.12,46.14,46.04,46.07,39700.0,31.1009,31.1144,31.0469,31.0672,39700.0
2007-10-19 14:50:00,46.07,46.21,46.04,46.14,131700.0,31.0672,31.1616,31.0469,31.1144,131700.0
2007-10-19 15:00:00,46.11,46.17,46.05,46.14,51700.0,31.0941,31.1346,31.0537,31.1144,51700.0
2007-10-19 15:10:00,46.15,46.18,45.89,45.89,74000.0,31.1211,31.1413,30.9458,30.9458,74000.0
2007-10-19 15:20:00,45.88,45.89,45.84,45.84,42700.0,30.939,30.9458,30.9121,30.9121,42700.0
2007-10-19 15:30:00,45.84,46.06,45.78,46.05,71400.0,30.9121,31.0604,30.8716,31.0537,71400.0
2007-10-19 15:40:00,46.05,46.05,45.78,45.79,82600.0,31.0537,31.0537,30.8716,30.8783,82600.0
2007-10-19 15:50:00,45.79,45.83,45.69,45.7,110700.0,30.8783,30.9053,30.8109,30.8177,110700.0
2007-10-22 09:30:00,45.08,45.55,45.08,45.42,73900.0,30.3996,30.7165,30.3996,30.6288,73900.0
2007-10-22 09:40:00,45.43,45.5,45.32,45.41,70300.0,30.6356,30.6828,30.5614,30.6221,70300.0
2007-10-22 09:50:00,45.42,45.58,45.36,45.54,58200.0,30.6288,30.7367,30.5884,30.7098,58200.0
2007-10-22 10:00:00,45.54,45.59,45.48,45.59,40800.0,30.7098,30.7435,30.6693,30.7435,40800.0
2007-10-22 10:10:00,45.57,45.91,45.53,45.88,54900.0,30.73,30.9593,30.703,30.939,54900.0
2007-10-22 10:20:00,45.89,45.95,45.84,45.93,34500.0,30.9458,30.9862,30.9121,30.9728,34500.0
2007-10-22 10:30:00,45.93,46.0,45.84,45.92,27600.0,30.9728,31.02,30.9121,30.966,27600.0
2007-10-22 10:40:00,45.92,45.92,45.82,45.82,26200.0,30.966,30.966,30.8986,30.8986,26200.0
2007-10-22 10:50:00,45.85,45.85,45.56,45.62,36100.0,30.9188,30.9188,30.7232,30.7637,36100.0
2007-10-22 11:00:00,45.63,45.74,45.6,45.74,32800.0,30.7705,30.8446,30.7502,30.8446,32800.0
2007-10-22 11:10:00,45.72,45.8,45.72,45.75,17200.0,30.8311,30.8851,30.8311,30.8514,17200.0
2007-10-22 11:20:00,45.74,45.93,45.73,45.92,33200.0,30.8446,30.9728,30.8379,30.966,33200.0
2007-10-22 11:30:00,45.91,46.0,45.91,45.97,43600.0,30.9593,31.02,30.9593,30.9997,43600.0
2007-10-22 11:40:00,45.98,46.13,45.97,46.09,36200.0,31.0065,31.1076,30.9997,31.0807,36200.0
2007-10-22 11:50:00,46.11,46.21,46.08,46.16,43600.0,31.0941,31.1616,31.0739,31.1279,43600.0
2007-10-22 12:00:00,46.15,46.17,45.99,45.99,42500.0,31.1211,31.1346,31.0132,31.0132,42500.0
2007-10-22 12:10:00,45.99,45.99,45.81,45.81,22300.0,31.0132,31.0132,30.8918,30.8918,22300.0
2007-10-22 12:20:00,45.85,45.92,45.79,45.91,26600.0,30.9188,30.966,30.8783,30.9593,26600.0
2007-10-22 12:30:00,45.91,46.03,45.91,46.02,45200.0,30.9593,31.0402,30.9593,31.0334,45200.0
2007-10-22 12:40:00,46.0,46.18,45.99,46.18,33600.0,31.02,31.1413,31.0132,31.1413,33600.0
2007-10-22 12:50:00,46.18,46.3,46.15,46.28,37900.0,31.1413,31.2223,31.1211,31.2088,37900.0
2007-10-22 13:00:00,46.27,46.32,46.2,46.25,36500.0,31.202,31.2357,31.1548,31.1885,36500.0
2007-10-22 13:10:00,46.25,46.33,46.22,46.28,68000.0,31.1885,31.2425,31.1683,31.2088,68000.0
2007-10-22 13:20:00,46.28,46.41,46.25,46.41,46800.0,31.2088,31.2964,31.1885,31.2964,46800.0
2007-10-22 13:30:00,46.41,46.45,46.29,46.31,43700.0,31.2964,31.3234,31.2155,31.229,43700.0
2007-10-22 13:40:00,46.3,46.37,46.29,46.37,25300.0,31.2223,31.2695,31.2155,31.2695,25300.0
2007-10-22 13:50:00,46.37,46.38,46.21,46.21,27300.0,31.2695,31.2762,31.1616,31.1616,27300.0
2007-10-22 14:00:00,46.21,46.32,46.21,46.3,33100.0,31.1616,31.2357,31.1616,31.2223,33100.0
2007-10-22 14:10:00,46.31,46.38,46.25,46.37,41300.0,31.229,31.2762,31.1885,31.2695,41300.0
2007-10-22 14:20:00,46.38,46.38,46.26,46.28,41000.0,31.2762,31.2762,31.1953,31.2088,41000.0
2007-10-22 14:30:00,46.29,46.33,46.12,46.16,39300.0,31.2155,31.2425,31.1009,31.1279,39300.0
2007-10-22 14:40:00,46.16,46.36,46.16,46.33,32100.0,31.1279,31.2627,31.1279,31.2425,32100.0
2007-10-22 14:50:00,46.33,46.33,46.24,46.27,67900.0,31.2425,31.2425,31.1818,31.202,67900.0
2007-10-22 15:00:00,46.27,46.32,46.1,46.12,67700.0,31.202,31.2357,31.0874,31.1009,67700.0
2007-10-22 15:10:00,46.11,46.16,46.0,46.04,47600.0,31.0941,31.1279,31.02,31.0469,47600.0
2007-10-22 15:20:00,46.06,46.07,45.96,46.06,46500.0,31.0604,31.0672,30.993,31.0604,46500.0
2007-10-22 15:30:00,46.05,46.22,46.05,46.16,48400.0,31.0537,31.1683,31.0537,31.1279,48400.0
2007-10-22 15:40:00,46.17,46.31,46.15,46.31,48000.0,31.1346,31.229,31.1211,31.229,48000.0
2007-10-22 15:50:00,46.29,46.44,46.26,46.41,91100.0,31.2155,31.3167,31.1953,31.2964,91100.0
2007-10-23 09:30:00,46.41,46.53,46.33,46.36,49100.0,31.2964,31.3774,31.2425,31.2627,49100.0
2007-10-23 09:40:00,46.36,46.47,46.3,46.36,26700.0,31.2627,31.3369,31.2223,31.2627,26700.0
2007-10-23 09:50:00,46.35,46.39,46.2,46.21,27700.0,31.256,31.283,31.1548,31.1616,27700.0
2007-10-23 10:00:00,46.22,46.29,46.16,46.22,39900.0,31.1683,31.2155,31.1279,31.1683,39900.0
2007-10-23 10:10:00,46.21,46.24,46.17,46.21,30900.0,31.1616,31.1818,31.1346,31.1616,30900.0
2007-10-23 10:20:00,46.2,46.27,46.2,46.26,29300.0,31.1548,31.202,31.1548,31.1953,29300.0
2007-10-23 10:30:00,46.26,46.28,46.21,46.23,31700.0,31.1953,31.2088,31.1616,31.1751,31700.0
2007-10-23 10:40:00,46.21,46.24,46.06,46.13,21500.0,31.1616,31.1818,31.0604,31.1076,21500.0
2007-10-23 10:50:00,46.13,46.14,46.05,46.12,114900.0,31.1076,31.1144,31.0537,31.1009,114900.0
2007-10-23 11:00:00,46.13,46.15,46.0,46.06,80100.0,31.1076,31.1211,31.02,31.0604,80100.0
2007-10-23 11:10:00,46.07,46.1,46.04,46.08,70300.0,31.0672,31.0874,31.0469,31.0739,70300.0
2007-10-23 11:20:00,46.08,46.1,46.02,46.1,38000.0,31.0739,31.0874,31.0334,31.0874,38000.0
2007-10-23 11:30:00,46.09,46.2,46.08,46.16,54400.0,31.0807,31.1548,31.0739,31.1279,54400.0
2007-10-23 11:40:00,46.17,46.28,46.15,46.23,28100.0,31.1346,31.2088,31.1211,31.1751,28100.0
2007-10-23 11:50:00,46.24,46.44,46.24,46.36,33900.0,31.1818,31.3167,31.1818,31.2627,33900.0
2007-10-23 12:00:00,46.37,46.43,46.25,46.27,48400.0,31.2695,31.3099,31.1885,31.202,48400.0
2007-10-23 12:10:00,46.26,46.29,46.22,46.29,24100.0,31.1953,31.2155,31.1683,31.2155,24100.0
2007-10-23 12:20:00,46.31,46.39,46.25,46.28,24600.0,31.229,31.283,31.1885,31.2088,24600.0
2007-10-23 12:30:00,46.29,46.31,46.14,46.17,38000.0,31.2155,31.229,31.1144,31.1346,38000.0
2007-10-23 12:40:00,46.19,46.33,46.14,46.3,20800.0,31.1481,31.2425,31.1144,31.2223,20800.0
2007-10-23 12:50:00,46.3,46.31,46.2,46.2,18800.0,31.2223,31.229,31.1548,31.1548,18800.0
2007-10-23 13:00:00,46.19,46.22,46.11,46.21,23600.0,31.1481,31.1683,31.0941,31.1616,23600.0
2007-10-23 13:10:00,46.25,46.33,46.22,46.27,21200.0,31.1885,31.2425,31.1683,31.202,21200.0
2007-10-23 13:20:00,46.26,46.26,46.18,46.21,15500.0,31.1953,31.1953,31.1413,31.1616,15500.0
2007-10-23 13:30:00,46.19,46.27,46.19,46.27,23700.0,31.1481,31.202,31.1481,31.202,23700.0
2007-10-23 13:40:00,46.26,46.26,46.19,46.23,12700.0,31.1953,31.1953,31.1481,31.1751,12700.0
2007-10-23 13:50:00,46.21,46.3,46.17,46.29,13100.0,31.1616,31.2223,31.1346,31.2155,13100.0
2007-10-23 14:00:00,46.27,46.38,46.27,46.34,12800.0,31.202,31.2762,31.202,31.2492,12800.0
2007-10-23 14:10:00,46.38,46.43,46.34,46.38,16600.0,31.2762,31.3099,31.2492,31.2762,16600.0
2007-10-23 14:20:00,46.37,46.37,46.26,46.29,21700.0,31.2695,31.2695,31.1953,31.2155,21700.0
2007-10-23 14:30:00,46.28,46.31,46.17,46.22,27000.0,31.2088,31.229,31.1346,31.1683,27000.0
2007-10-23 14:40:00,46.21,46.25,46.06,46.09,43000.0,31.1616,31.1885,31.0604,31.0807,43000.0
2007-10-23 14:50:00,46.11,46.16,46.06,46.07,23000.0,31.0941,31.1279,31.0604,31.0672,23000.0
2007-10-23 15:00:00,46.07,46.09,45.97,46.0,33100.0,31.0672,31.0807,30.9997,31.02,33100.0
2007-10-23 15:10:00,45.99,46.02,45.92,45.93,34900.0,31.0132,31.0334,30.966,30.9728,34900.0
2007-10-23 15:20:00,45.93,46.17,45.92,46.16,61400.0,30.9728,31.1346,30.966,31.1279,61400.0
2007-10-23 15:30:00,46.17,46.24,46.04,46.13,79800.0,31.1346,31.1818,31.0469,31.1076,79800.0
2007-10-23 15:40:00,46.14,46.35,46.14,46.17,53100.0,31.1144,31.256,31.1144,31.1346,53100.0
2007-10-23 15:50:00,46.18,46.29,46.15,46.28,70200.0,31.1413,31.2155,31.1211,31.2088,70200.0
2007-10-24 09:30:00,46.1,46.42,46.07,46.42,42700.0,31.0874,31.3032,31.0672,31.3032,42700.0
2007-10-24 09:40:00,46.42,46.54,46.36,46.44,54500.0,31.3032,31.3841,31.2627,31.3167,54500.0
2007-10-24 09:50:00,46.4,46.54,46.37,46.53,22000.0,31.2897,31.3841,31.2695,31.3774,22000.0
2007-10-24 10:00:00,46.53,46.53,46.31,46.37,37100.0,31.3774,31.3774,31.229,31.2695,37100.0
2007-10-24 10:10:00,46.37,46.4,46.27,46.35,34400.0,31.2695,31.2897,31.202,31.256,34400.0
2007-10-24 10:20:00,46.35,46.51,46.33,46.45,45400.0,31.256,31.3639,31.2425,31.3234,45400.0
2007-10-24 10:30:00,46.44,46.5,46.34,46.39,59600.0,31.3167,31.3571,31.2492,31.283,59600.0
2007-10-24 10:40:00,46.38,46.5,46.33,46.4,94800.0,31.2762,31.3571,31.2425,31.2897,94800.0
2007-10-24 10:50:00,46.4,46.43,46.16,46.27,75000.0,31.2897,31.3099,31.1279,31.202,75000.0
2007-10-24 11:00:00,46.26,46.38,46.22,46.28,45200.0,31.1953,31.2762,31.1683,31.2088,45200.0
2007-10-24 11:10:00,46.28,46.3,46.1,46.14,95500.0,31.2088,31.2223,31.0874,31.1144,95500.0
2007-10-24 11:20:00,46.15,46.3,46.11,46.3,41600.0,31.1211,31.2223,31.0941,31.2223,41600.0
2007-10-24 11:30:00,46.29,46.4,46.26,46.38,32800.0,31.2155,31.2897,31.1953,31.2762,32800.0
2007-10-24 11:40:00,46.41,46.42,46.24,46.25,33900.0,31.2964,31.3032,31.1818,31.1885,33900.0
2007-10-24 11:50:00,46.26,46.31,46.16,46.17,43100.0,31.1953,31.229,31.1279,31.1346,43100.0
2007-10-24 12:00:00,46.17,46.26,46.13,46.24,44900.0,31.1346,31.1953,31.1076,31.1818,44900.0
2007-10-24 12:10:00,46.23,46.28,46.19,46.2,29200.0,31.1751,31.2088,31.1481,31.1548,29200.0
2007-10-24 12:20:00,46.2,46.23,46.17,46.22,36900.0,31.1548,31.1751,31.1346,31.1683,36900.0
2007-10-24 12:30:00,46.22,46.22,46.12,46.12,38100.0,31.1683,31.1683,31.1009,31.1009,38100.0
2007-10-24 12:40:00,46.13,46.18,46.09,46.12,33000.0,31.1076,31.1413,31.0807,31.1009,33000.0
2007-10-24 12:50:00,46.14,46.16,46.06,46.11,44600.0,31.1144,31.1279,31.0604,31.0941,44600.0
2007-10-24 13:00:00,46.13,46.16,46.08,46.14,29000.0,31.1076,31.1279,31.0739,31.1144,29000.0
2007-10-24 13:10:00,46.15,46.19,46.05,46.09,38000.0,31.1211,31.1481,31.0537,31.0807,38000.0
2007-10-24 13:20:00,46.09,46.11,46.01,46.1,34100.0,31.0807,31.0941,31.0267,31.0874,34100.0
2007-10-24 13:30:00,46.1,46.14,45.99,46.0,39500.0,31.0874,31.1144,31.0132,31.02,39500.0
2007-10-24 13:40:00,46.01,46.08,45.92,46.06,30800.0,31.0267,31.0739,30.966,31.0604,30800.0
2007-10-24 13:50:00,46.06,46.08,45.97,46.03,22900.0,31.0604,31.0739,30.9997,31.0402,22900.0
2007-10-24 14:00:00,46.03,46.04,45.9,45.91,45300.0,31.0402,31.0469,30.9525,30.9593,45300.0
2007-10-24 14:10:00,45.9,45.93,45.77,45.85,42700.0,30.9525,30.9728,30.8649,30.9188,42700.0
2007-10-24 14:20:00,45.86,46.17,45.86,46.11,64400.0,30.9256,31.1346,30.9256,31.0941,64400.0
2007-10-24 14:30:00,46.09,46.24,46.06,46.15,58700.0,31.0807,31.1818,31.0604,31.1211,58700.0
2007-10-24 14:40:00,46.14,46.17,45.97,46.0,36500.0,31.1144,31.1346,30.9997,31.02,36500.0
2007-10-24 14:50:00,46.0,46.15,45.97,46.15,58400.0,31.02,31.1211,30.9997,31.1211,58400.0
2007-10-24 15:00:00,46.15,46.24,46.09,46.24,46000.0,31.1211,31.1818,31.0807,31.1818,46000.0
2007-10-24 15:10:00,46.25,46.4,46.2,46.29,76200.0,31.1885,31.2897,31.1548,31.2155,76200.0
2007-10-24 15:20:00,46.26,46.4,46.19,46.4,47000.0,31.1953,31.2897,31.1481,31.2897,47000.0
2007-10-24 15:30:00,46.39,46.39,46.11,46.19,64200.0,31.283,31.283,31.0941,31.1481,64200.0
2007-10-24 15:40:00,46.19,46.24,46.11,46.18,55000.0,31.1481,31.1818,31.0941,31.1413,55000.0
2007-10-24 15:50:00,46.18,46.4,46.15,46.4,74000.0,31.1413,31.2897,31.1211,31.2897,74000.0
2007-10-25 09:30:00,46.43,46.69,46.03,46.3,41800.0,31.3099,31.4853,31.0402,31.2223,41800.0
2007-10-25 09:40:00,46.3,46.54,46.3,46.49,24400.0,31.2223,31.3841,31.2223,31.3504,24400.0
2007-10-25 09:50:00,46.5,46.51,46.41,46.46,20700.0,31.3571,31.3639,31.2964,31.3302,20700.0
2007-10-25 10:00:00,46.46,46.55,46.35,46.43,42200.0,31.3302,31.3908,31.256,31.3099,42200.0
2007-10-25 10:10:00,46.44,46.7,46.44,46.69,34000.0,31.3167,31.492,31.3167,31.4853,34000.0
2007-10-25 10:20:00,46.69,46.76,46.62,46.75,20600.0,31.4853,31.5325,31.4381,31.5257,20600.0
2007-10-25 10:30:00,46.76,46.98,46.7,46.98,75500.0,31.5325,31.6808,31.492,31.6808,75500.0
2007-10-25 10:40:00,46.98,47.09,46.94,47.07,81200.0,31.6808,31.755,31.6538,31.7415,81200.0
2007-10-25 10:50:00,47.07,47.27,47.06,47.17,52100.0,31.7415,31.8764,31.7348,31.8089,52100.0
2007-10-25 11:00:00,47.17,47.2,47.0,47.05,50000.0,31.8089,31.8292,31.6943,31.728,50000.0
2007-10-25 11:10:00,47.05,47.08,47.01,47.04,33900.0,31.728,31.7483,31.701,31.7213,33900.0
2007-10-25 11:20:00,47.04,47.09,46.96,47.03,24300.0,31.7213,31.755,31.6673,31.7145,24300.0
2007-10-25 11:30:00,47.03,47.03,46.94,46.96,30200.0,31.7145,31.7145,31.6538,31.6673,30200.0
2007-10-25 11:40:00,46.93,47.0,46.93,47.0,20900.0,31.6471,31.6943,31.6471,31.6943,20900.0
2007-10-25 11:50:00,47.0,47.01,46.92,46.95,101100.0,31.6943,31.701,31.6404,31.6606,101100.0
2007-10-25 12:00:00,46.94,47.0,46.9,46.9,39000.0,31.6538,31.6943,31.6269,31.6269,39000.0
2007-10-25 12:10:00,46.9,46.92,46.83,46.85,28900.0,31.6269,31.6404,31.5797,31.5932,28900.0
2007-10-25 12:20:00,46.85,46.97,46.8,46.94,24400.0,31.5932,31.6741,31.5594,31.6538,24400.0
2007-10-25 12:30:00,46.94,46.94,46.86,46.91,16300.0,31.6538,31.6538,31.5999,31.6336,16300.0
2007-10-25 12:40:00,46.91,46.94,46.88,46.88,29000.0,31.6336,31.6538,31.6134,31.6134,29000.0
2007-10-25 12:50:00,46.86,46.88,46.77,46.79,25400.0,31.5999,31.6134,31.5392,31.5527,25400.0
2007-10-25 13:00:00,46.77,46.91,46.68,46.74,47400.0,31.5392,31.6336,31.4785,31.519,47400.0
2007-10-25 13:10:00,46.74,46.83,46.71,46.8,26000.0,31.519,31.5797,31.4987,31.5594,26000.0
2007-10-25 13:20:00,46.79,46.82,46.55,46.7,44900.0,31.5527,31.5729,31.3908,31.492,44900.0
2007-10-25 13:30:00,46.73,46.81,46.67,46.68,37200.0,31.5122,31.5662,31.4718,31.4785,37200.0
2007-10-25 13:40:00,46.68,46.81,46.65,46.8,28000.0,31.4785,31.5662,31.4583,31.5594,28000.0
2007-10-25 13:50:00,46.79,46.87,46.78,46.85,66800.0,31.5527,31.6066,31.5459,31.5932,66800.0
2007-10-25 14:00:00,46.85,46.94,46.77,46.87,57600.0,31.5932,31.6538,31.5392,31.6066,57600.0
2007-10-25 14:10:00,46.88,46.95,46.8,46.81,64600.0,31.6134,31.6606,31.5594,31.5662,64600.0
2007-10-25 14:20:00,46.8,46.96,46.78,46.82,23600.0,31.5594,31.6673,31.5459,31.5729,23600.0
2007-10-25 14:30:00,46.82,46.9,46.77,46.88,23300.0,31.5729,31.6269,31.5392,31.6134,23300.0
2007-10-25 14:40:00,46.86,46.92,46.79,46.83,21100.0,31.5999,31.6404,31.5527,31.5797,21100.0
2007-10-25 14:50:00,46.84,46.98,46.83,46.95,44300.0,31.5864,31.6808,31.5797,31.6606,44300.0
2007-10-25 15:00:00,46.95,46.95,46.78,46.83,30900.0,31.6606,31.6606,31.5459,31.5797,30900.0
2007-10-25 15:10:00,46.84,46.93,46.79,46.92,20600.0,31.5864,31.6471,31.5527,31.6404,20600.0
2007-10-25 15:20:00,46.92,46.97,46.87,46.91,96600.0,31.6404,31.6741,31.6066,31.6336,96600.0
2007-10-25 15:30:00,46.92,46.94,46.8,46.86,49900.0,31.6404,31.6538,31.5594,31.5999,49900.0
2007-10-25 15:40:00,46.87,47.07,46.87,47.06,72800.0,31.6066,31.7415,31.6066,31.7348,72800.0
2007-10-25 15:50:00,47.05,47.15,46.98,46.99,91300.0,31.728,31.7955,31.6808,31.6876,91300.0
2007-10-26 09:30:00,47.16,47.25,46.13,47.17,53900.0,31.8022,31.8629,31.1076,31.8089,53900.0
2007-10-26 09:40:00,47.16,47.5,47.15,47.28,72300.0,31.8022,32.0315,31.7955,31.8831,72300.0
2007-10-26 09:50:00,47.28,47.31,47.18,47.26,26200.0,31.8831,31.9034,31.8157,31.8696,26200.0
2007-10-26 10:00:00,47.22,47.33,47.11,47.12,24500.0,31.8427,31.9168,31.7685,31.7752,24500.0
2007-10-26 10:10:00,47.12,47.15,47.02,47.05,42200.0,31.7752,31.7955,31.7078,31.728,42200.0
2007-10-26 10:20:00,47.07,47.15,46.97,47.13,65400.0,31.7415,31.7955,31.6741,31.782,65400.0
2007-10-26 10:30:00,47.13,47.14,47.04,47.04,46500.0,31.782,31.7887,31.7213,31.7213,46500.0
2007-10-26 10:40:00,47.07,47.17,47.03,47.1,64500.0,31.7415,31.8089,31.7145,31.7617,64500.0
2007-10-26 10:50:00,47.12,47.18,47.1,47.12,51400.0,31.7752,31.8157,31.7617,31.7752,51400.0
2007-10-26 11:00:00,47.1,47.15,47.07,47.12,29900.0,31.7617,31.7955,31.7415,31.7752,29900.0
2007-10-26 11:10:00,47.12,47.12,47.03,47.04,16400.0,31.7752,31.7752,31.7145,31.7213,16400.0
2007-10-26 11:20:00,47.02,47.05,46.96,47.03,25400.0,31.7078,31.728,31.6673,31.7145,25400.0
2007-10-26 11:30:00,47.03,47.07,47.0,47.06,24000.0,31.7145,31.7415,31.6943,31.7348,24000.0
2007-10-26 11:40:00,47.06,47.15,47.05,47.14,20900.0,31.7348,31.7955,31.728,31.7887,20900.0
2007-10-26 11:50:00,47.12,47.21,47.12,47.2,22800.0,31.7752,31.8359,31.7752,31.8292,22800.0
2007-10-26 12:00:00,47.2,47.2,47.05,47.13,19700.0,31.8292,31.8292,31.728,31.782,19700.0
2007-10-26 12:10:00,47.15,47.22,47.13,47.2,15400.0,31.7955,31.8427,31.782,31.8292,15400.0
2007-10-26 12:20:00,47.2,47.27,47.19,47.27,17700.0,31.8292,31.8764,31.8224,31.8764,17700.0
2007-10-26 12:30:00,47.28,47.3,47.24,47.28,19100.0,31.8831,31.8966,31.8561,31.8831,19100.0
2007-10-26 12:40:00,47.28,47.31,47.26,47.26,16400.0,31.8831,31.9034,31.8696,31.8696,16400.0
2007-10-26 12:50:00,47.26,47.26,47.18,47.2,11900.0,31.8696,31.8696,31.8157,31.8292,11900.0
2007-10-26 13:00:00,47.21,47.23,47.15,47.17,8900.0,31.8359,31.8494,31.7955,31.8089,8900.0
2007-10-26 13:10:00,47.17,47.3,47.17,47.3,11800.0,31.8089,31.8966,31.8089,31.8966,11800.0
2007-10-26 13:20:00,47.29,47.33,47.29,47.29,9100.0,31.8899,31.9168,31.8899,31.8899,9100.0
2007-10-26 13:30:00,47.29,47.31,47.16,47.17,23500.0,31.8899,31.9034,31.8022,31.8089,23500.0
2007-10-26 13:40:00,47.17,47.22,47.16,47.21,10800.0,31.8089,31.8427,31.8022,31.8359,10800.0
2007-10-26 13:50:00,47.19,47.26,47.18,47.25,11600.0,31.8224,31.8696,31.8157,31.8629,11600.0
2007-10-26 14:00:00,47.27,47.34,47.25,47.33,11200.0,31.8764,31.9236,31.8629,31.9168,11200.0
2007-10-26 14:10:00,47.34,47.49,47.33,47.39,25400.0,31.9236,32.0247,31.9168,31.9573,25400.0
2007-10-26 14:20:00,47.4,47.41,47.28,47.3,20700.0,31.964,31.9708,31.8831,31.8966,20700.0
2007-10-26 14:30:00,47.3,47.33,47.28,47.31,11600.0,31.8966,31.9168,31.8831,31.9034,11600.0
2007-10-26 14:40:00,47.33,47.38,47.27,47.28,18000.0,31.9168,31.9506,31.8764,31.8831,18000.0
2007-10-26 14:50:00,47.27,47.33,47.27,47.31,9800.0,31.8764,31.9168,31.8764,31.9034,9800.0
2007-10-26 15:00:00,47.31,47.37,47.23,47.23,20500.0,31.9034,31.9438,31.8494,31.8494,20500.0
2007-10-26 15:10:00,47.23,47.27,47.18,47.25,14800.0,31.8494,31.8764,31.8157,31.8629,14800.0
2007-10-26 15:20:00,47.25,47.34,47.23,47.32,53700.0,31.8629,31.9236,31.8494,31.9101,53700.0
2007-10-26 15:30:00,47.34,47.45,47.33,47.34,58600.0,31.9236,31.9978,31.9168,31.9236,58600.0
2007-10-26 15:40:00,47.33,47.47,47.33,47.43,57600.0,31.9168,32.0112,31.9168,31.9843,57600.0
2007-10-26 15:50:00,47.43,47.58,47.4,47.57,126500.0,31.9843,32.0854,31.964,32.0787,126500.0
2007-10-29 09:30:00,47.8,47.82,47.58,47.75,27900.0,32.2338,32.2473,32.0854,32.2001,27900.0
2007-10-29 09:40:00,47.77,48.13,47.77,48.13,40600.0,32.2136,32.4563,32.2136,32.4563,40600.0
2007-10-29 09:50:00,48.14,48.25,48.1,48.11,43700.0,32.4631,32.5372,32.4361,32.4428,43700.0
2007-10-29 10:00:00,48.11,48.12,48.0,48.08,31700.0,32.4428,32.4496,32.3687,32.4226,31700.0
2007-10-29 10:10:00,48.11,48.11,47.97,48.09,35500.0,32.4428,32.4428,32.3484,32.4293,35500.0
2007-10-29 10:20:00,48.09,48.13,48.05,48.12,12100.0,32.4293,32.4563,32.4024,32.4496,12100.0
2007-10-29 10:30:00,48.13,48.15,48.02,48.04,20000.0,32.4563,32.4698,32.3821,32.3956,20000.0
2007-10-29 10:40:00,48.06,48.15,48.06,48.14,11400.0,32.4091,32.4698,32.4091,32.4631,11400.0
2007-10-29 10:50:00,48.14,48.2,48.03,48.15,15200.0,32.4631,32.5035,32.3889,32.4698,15200.0
2007-10-29 11:00:00,48.14,48.18,48.09,48.11,19400.0,32.4631,32.49,32.4293,32.4428,19400.0
2007-10-29 11:10:00,48.13,48.17,48.08,48.09,17400.0,32.4563,32.4833,32.4226,32.4293,17400.0
2007-10-29 11:20:00,48.09,48.13,47.96,47.97,29800.0,32.4293,32.4563,32.3417,32.3484,29800.0
2007-10-29 11:30:00,47.95,47.99,47.91,47.91,13100.0,32.3349,32.3619,32.308,32.308,13100.0
2007-10-29 11:40:00,47.91,47.94,47.89,47.91,9700.0,32.308,32.3282,32.2945,32.308,9700.0
2007-10-29 11:50:00,47.91,47.91,47.77,47.79,23700.0,32.308,32.308,32.2136,32.227,23700.0
2007-10-29 12:00:00,47.79,47.84,47.78,47.83,15300.0,32.227,32.2608,32.2203,32.254,15300.0
2007-10-29 12:10:00,47.86,47.91,47.83,47.89,12800.0,32.2742,32.308,32.254,32.2945,12800.0
2007-10-29 12:20:00,47.9,47.9,47.8,47.81,12800.0,32.3012,32.3012,32.2338,32.2405,12800.0
2007-10-29 12:30:00,47.81,47.81,47.71,47.75,15200.0,32.2405,32.2405,32.1731,32.2001,15200.0
2007-10-29 12:40:00,47.75,47.76,47.74,47.74,4700.0,32.2001,32.2068,32.1933,32.1933,4700.0
2007-10-29 12:50:00,47.74,47.8,47.74,47.79,12800.0,32.1933,32.2338,32.1933,32.227,12800.0
2007-10-29 13:00:00,47.77,47.79,47.74,47.76,10600.0,32.2136,32.227,32.1933,32.2068,10600.0
2007-10-29 13:10:00,47.76,47.82,47.76,47.79,8100.0,32.2068,32.2473,32.2068,32.227,8100.0
2007-10-29 13:20:00,47.82,47.85,47.79,47.83,15200.0,32.2473,32.2675,32.227,32.254,15200.0
2007-10-29 13:30:00,47.82,47.85,47.68,47.71,41900.0,32.2473,32.2675,32.1529,32.1731,41900.0
2007-10-29 13:40:00,47.71,47.82,47.71,47.82,18700.0,32.1731,32.2473,32.1731,32.2473,18700.0
2007-10-29 13:50:00,47.82,48.01,47.78,47.95,79600.0,32.2473,32.3754,32.2203,32.3349,79600.0
2007-10-29 14:00:00,47.97,47.97,47.85,47.85,11100.0,32.3484,32.3484,32.2675,32.2675,11100.0
2007-10-29 14:10:00,47.85,47.85,47.74,47.76,19400.0,32.2675,32.2675,32.1933,32.2068,19400.0
2007-10-29 14:20:00,47.75,47.83,47.74,47.77,19300.0,32.2001,32.254,32.1933,32.2136,19300.0
2007-10-29 14:30:00,47.77,47.78,47.68,47.78,30800.0,32.2136,32.2203,32.1529,32.2203,30800.0
2007-10-29 14:40:00,47.77,47.83,47.73,47.81,13400.0,32.2136,32.254,32.1866,32.2405,13400.0
2007-10-29 14:50:00,47.8,47.95,47.8,47.91,12600.0,32.2338,32.3349,32.2338,32.308,12600.0
2007-10-29 15:00:00,47.9,47.93,47.8,47.87,11500.0,32.3012,32.3214,32.2338,32.281,11500.0
2007-10-29 15:10:00,47.87,47.92,47.82,47.82,25200.0,32.281,32.3147,32.2473,32.2473,25200.0
2007-10-29 15:20:00,47.82,47.87,47.78,47.85,19700.0,32.2473,32.281,32.2203,32.2675,19700.0
2007-10-29 15:30:00,47.87,47.94,47.85,47.91,20800.0,32.281,32.3282,32.2675,32.308,20800.0
2007-10-29 15:40:00,47.9,47.93,47.8,47.8,30100.0,32.3012,32.3214,32.2338,32.2338,30100.0
2007-10-29 15:50:00,47.8,47.92,47.76,47.89,87600.0,32.2338,32.3147,32.2068,32.2945,87600.0
2007-10-30 09:30:00,48.0,48.19,47.85,48.04,94900.0,32.3687,32.4968,32.2675,32.3956,94900.0
2007-10-30 09:40:00,48.03,48.19,48.02,48.19,35300.0,32.3889,32.4968,32.3821,32.4968,35300.0
2007-10-30 09:50:00,48.17,48.17,48.07,48.12,30100.0,32.4833,32.4833,32.4159,32.4496,30100.0
2007-10-30 10:00:00,48.12,48.26,48.08,48.26,39000.0,32.4496,32.544,32.4226,32.544,39000.0
2007-10-30 10:10:00,48.27,48.44,48.26,48.37,37300.0,32.5507,32.6654,32.544,32.6182,37300.0
2007-10-30 10:20:00,48.38,48.47,48.33,48.47,32800.0,32.6249,32.6856,32.5912,32.6856,32800.0
2007-10-30 10:30:00,48.46,48.46,48.39,48.4,34500.0,32.6789,32.6789,32.6316,32.6384,34500.0
2007-10-30 10:40:00,48.38,48.4,48.2,48.21,24900.0,32.6249,32.6384,32.5035,32.5103,24900.0
2007-10-30 10:50:00,48.23,48.23,48.16,48.2,12600.0,32.5238,32.5238,32.4765,32.5035,12600.0
2007-10-30 11:00:00,48.19,48.27,48.15,48.18,22100.0,32.4968,32.5507,32.4698,32.49,22100.0
2007-10-30 11:10:00,48.2,48.24,48.17,48.22,14600.0,32.5035,32.5305,32.4833,32.517,14600.0
2007-10-30 11:20:00,48.24,48.31,48.22,48.22,34400.0,32.5305,32.5777,32.517,32.517,34400.0
2007-10-30 11:30:00,48.21,48.25,48.16,48.2,14600.0,32.5103,32.5372,32.4765,32.5035,14600.0
2007-10-30 11:40:00,48.21,48.24,48.18,48.24,15100.0,32.5103,32.5305,32.49,32.5305,15100.0
2007-10-30 11:50:00,48.21,48.26,48.12,48.26,12500.0,32.5103,32.544,32.4496,32.544,12500.0
2007-10-30 12:00:00,48.24,48.24,48.17,48.21,14700.0,32.5305,32.5305,32.4833,32.5103,14700.0
2007-10-30 12:10:00,48.2,48.28,48.2,48.28,12500.0,32.5035,32.5575,32.5035,32.5575,12500.0
2007-10-30 12:20:00,48.26,48.28,48.21,48.22,12900.0,32.544,32.5575,32.5103,32.517,12900.0
2007-10-30 12:30:00,48.21,48.26,48.2,48.25,23200.0,32.5103,32.544,32.5035,32.5372,23200.0
2007-10-30 12:40:00,48.25,48.25,48.2,48.21,14800.0,32.5372,32.5372,32.5035,32.5103,14800.0
2007-10-30 12:50:00,48.21,48.24,48.19,48.2,16800.0,32.5103,32.5305,32.4968,32.5035,16800.0
2007-10-30 13:00:00,48.19,48.22,48.12,48.15,20300.0,32.4968,32.517,32.4496,32.4698,20300.0
2007-10-30 13:10:00,48.15,48.26,48.1,48.24,26600.0,32.4698,32.544,32.4361,32.5305,26600.0
2007-10-30 13:20:00,48.25,48.3,48.24,48.28,21500.0,32.5372,32.571,32.5305,32.5575,21500.0
2007-10-30 13:30:00,48.28,48.35,48.25,48.35,28900.0,32.5575,32.6047,32.5372,32.6047,28900.0
2007-10-30 13:40:00,48.34,48.36,48.31,48.33,16800.0,32.5979,32.6114,32.5777,32.5912,16800.0
2007-10-30 13:50:00,48.33,48.34,48.28,48.31,24600.0,32.5912,32.5979,32.5575,32.5777,24600.0
2007-10-30 14:00:00,48.31,48.34,48.26,48.3,17800.0,32.5777,32.5979,32.544,32.571,17800.0
2007-10-30 14:10:00,48.29,48.34,48.28,48.3,18600.0,32.5642,32.5979,32.5575,32.571,18600.0
2007-10-30 14:20:00,48.31,48.32,48.25,48.25,13400.0,32.5777,32.5844,32.5372,32.5372,13400.0
2007-10-30 14:30:00,48.25,48.37,48.25,48.34,31100.0,32.5372,32.6182,32.5372,32.5979,31100.0
2007-10-30 14:40:00,48.33,48.35,48.3,48.31,16600.0,32.5912,32.6047,32.571,32.5777,16600.0
2007-10-30 14:50:00,48.31,48.33,48.28,48.31,27900.0,32.5777,32.5912,32.5575,32.5777,27900.0
2007-10-30 15:00:00,48.32,48.32,48.25,48.31,36200.0,32.5844,32.5844,32.5372,32.5777,36200.0
2007-10-30 15:10:00,48.3,48.43,48.28,48.41,32000.0,32.571,32.6586,32.5575,32.6451,32000.0
2007-10-30 15:20:00,48.4,48.4,48.29,48.29,35800.0,32.6384,32.6384,32.5642,32.5642,35800.0
2007-10-30 15:30:00,48.28,48.31,48.25,48.27,63000.0,32.5575,32.5777,32.5372,32.5507,63000.0
2007-10-30 15:40:00,48.26,48.27,48.16,48.26,158700.0,32.544,32.5507,32.4765,32.544,158700.0
2007-10-30 15:50:00,48.26,48.26,48.25,48.25,149500.0,32.544,32.544,32.5372,32.5372,149500.0
2007-10-31 09:30:00,48.4,48.54,48.31,48.51,36200.0,32.6384,32.7328,32.5777,32.7126,36200.0
2007-10-31 09:40:00,48.5,48.6,48.26,48.26,52700.0,32.7058,32.7733,32.544,32.544,52700.0
2007-10-31 09:50:00,48.27,48.35,48.24,48.25,31900.0,32.5507,32.6047,32.5305,32.5372,31900.0
2007-10-31 10:00:00,48.26,48.33,48.19,48.3,27500.0,32.544,32.5912,32.4968,32.571,27500.0
2007-10-31 10:10:00,48.28,48.34,48.26,48.3,16600.0,32.5575,32.5979,32.544,32.571,16600.0
2007-10-31 10:20:00,48.3,48.44,48.29,48.34,15200.0,32.571,32.6654,32.5642,32.5979,15200.0
2007-10-31 10:30:00,48.32,48.45,48.31,48.39,35800.0,32.5844,32.6721,32.5777,32.6316,35800.0
2007-10-31 10:40:00,48.4,48.45,48.38,48.45,22400.0,32.6384,32.6721,32.6249,32.6721,22400.0
2007-10-31 10:50:00,48.44,48.48,48.42,48.46,26000.0,32.6654,32.6923,32.6519,32.6789,26000.0
2007-10-31 11:00:00,48.45,48.47,48.39,48.44,14900.0,32.6721,32.6856,32.6316,32.6654,14900.0
2007-10-31 11:10:00,48.44,48.46,48.35,48.45,29000.0,32.6654,32.6789,32.6047,32.6721,29000.0
2007-10-31 11:20:00,48.44,48.44,48.32,48.33,15700.0,32.6654,32.6654,32.5844,32.5912,15700.0
2007-10-31 11:30:00,48.34,48.43,48.34,48.42,15900.0,32.5979,32.6586,32.5979,32.6519,15900.0
2007-10-31 11:40:00,48.41,48.46,48.35,48.39,14300.0,32.6451,32.6789,32.6047,32.6316,14300.0
2007-10-31 11:50:00,48.37,48.45,48.37,48.43,9900.0,32.6182,32.6721,32.6182,32.6586,9900.0
2007-10-31 12:00:00,48.43,48.47,48.42,48.44,19400.0,32.6586,32.6856,32.6519,32.6654,19400.0
2007-10-31 12:10:00,48.45,48.49,48.45,48.47,14700.0,32.6721,32.6991,32.6721,32.6856,14700.0
2007-10-31 12:20:00,48.48,48.54,48.47,48.51,15900.0,32.6923,32.7328,32.6856,32.7126,15900.0
2007-10-31 12:30:00,48.51,48.56,48.51,48.53,17900.0,32.7126,32.7463,32.7126,32.7261,17900.0
2007-10-31 12:40:00,48.53,48.54,48.51,48.51,14600.0,32.7261,32.7328,32.7126,32.7126,14600.0
2007-10-31 12:50:00,48.51,48.65,48.51,48.64,17200.0,32.7126,32.807,32.7126,32.8002,17200.0
2007-10-31 13:00:00,48.64,48.68,48.59,48.59,28400.0,32.8002,32.8272,32.7665,32.7665,28400.0
2007-10-31 13:10:00,48.59,48.62,48.57,48.6,12600.0,32.7665,32.7867,32.753,32.7733,12600.0
2007-10-31 13:20:00,48.6,48.6,48.54,48.56,11500.0,32.7733,32.7733,32.7328,32.7463,11500.0
2007-10-31 13:30:00,48.57,48.6,48.56,48.6,6800.0,32.753,32.7733,32.7463,32.7733,6800.0
2007-10-31 13:40:00,48.6,48.61,48.49,48.49,14600.0,32.7733,32.78,32.6991,32.6991,14600.0
2007-10-31 13:50:00,48.47,48.49,48.35,48.49,31300.0,32.6856,32.6991,32.6047,32.6991,31300.0
2007-10-31 14:00:00,48.5,48.61,48.47,48.56,58800.0,32.7058,32.78,32.6856,32.7463,58800.0
2007-10-31 14:10:00,48.54,48.62,48.25,48.5,50800.0,32.7328,32.7867,32.5372,32.7058,50800.0
2007-10-31 14:20:00,48.51,48.52,48.23,48.39,47500.0,32.7126,32.7193,32.5238,32.6316,47500.0
2007-10-31 14:30:00,48.35,48.49,48.32,48.34,42600.0,32.6047,32.6991,32.5844,32.5979,42600.0
2007-10-31 14:40:00,48.35,48.54,48.32,48.45,45500.0,32.6047,32.7328,32.5844,32.6721,45500.0
2007-10-31 14:50:00,48.43,48.78,48.43,48.67,68000.0,32.6586,32.8946,32.6586,32.8205,68000.0
2007-10-31 15:00:00,48.67,48.71,48.42,48.57,45600.0,32.8205,32.8474,32.6519,32.753,45600.0
2007-10-31 15:10:00,48.61,48.72,48.42,48.44,32600.0,32.78,32.8542,32.6519,32.6654,32600.0
2007-10-31 15:20:00,48.41,48.74,48.34,48.46,34600.0,32.6451,32.8677,32.5979,32.6789,34600.0
2007-10-31 15:30:00,48.48,48.55,48.43,48.46,41000.0,32.6923,32.7395,32.6586,32.6789,41000.0
2007-10-31 15:40:00,48.47,48.69,48.47,48.62,54200.0,32.6856,32.834,32.6856,32.7867,54200.0
2007-10-31 15:50:00,48.6,48.95,48.59,48.86,188500.0,32.7733,33.0093,32.7665,32.9486,188500.0
2007-11-01 09:30:00,49.1,49.39,48.72,48.72,23500.0,33.1104,33.306,32.8542,32.8542,23500.0
2007-11-01 09:40:00,48.7,48.73,48.15,48.34,69100.0,32.8407,32.8609,32.4698,32.5979,69100.0
2007-11-01 09:50:00,48.34,48.67,48.32,48.33,49600.0,32.5979,32.8205,32.5844,32.5912,49600.0
2007-11-01 10:00:00,48.33,48.44,48.12,48.22,47300.0,32.5912,32.6654,32.4496,32.517,47300.0
2007-11-01 10:10:00,48.19,48.3,48.02,48.22,39700.0,32.4968,32.571,32.3821,32.517,39700.0
2007-11-01 10:20:00,48.2,48.28,48.13,48.24,27600.0,32.5035,32.5575,32.4563,32.5305,27600.0
2007-11-01 10:30:00,48.24,48.32,48.2,48.3,24900.0,32.5305,32.5844,32.5035,32.571,24900.0
2007-11-01 10:40:00,48.3,48.53,48.25,48.46,32100.0,32.571,32.7261,32.5372,32.6789,32100.0
2007-11-01 10:50:00,48.46,48.5,48.4,48.41,32700.0,32.6789,32.7058,32.6384,32.6451,32700.0
2007-11-01 11:00:00,48.41,48.62,48.39,48.46,28100.0,32.6451,32.7867,32.6316,32.6789,28100.0
2007-11-01 11:10:00,48.46,48.46,48.33,48.43,32000.0,32.6789,32.6789,32.5912,32.6586,32000.0
2007-11-01 11:20:00,48.42,48.43,48.35,48.39,15800.0,32.6519,32.6586,32.6047,32.6316,15800.0
2007-11-01 11:30:00,48.37,48.42,48.2,48.2,24600.0,32.6182,32.6519,32.5035,32.5035,24600.0
2007-11-01 11:40:00,48.2,48.3,48.14,48.3,30600.0,32.5035,32.571,32.4631,32.571,30600.0
2007-11-01 11:50:00,48.28,48.4,47.82,48.02,104500.0,32.5575,32.6384,32.2473,32.3821,104500.0
2007-11-01 12:00:00,48.01,48.03,47.66,47.67,239800.0,32.3754,32.3889,32.1394,32.1461,239800.0
2007-11-01 12:10:00,47.66,47.74,47.32,47.5,145300.0,32.1394,32.1933,31.9101,32.0315,145300.0
2007-11-01 12:20:00,47.5,47.51,47.36,47.41,130300.0,32.0315,32.0382,31.9371,31.9708,130300.0
2007-11-01 12:30:00,47.39,47.46,47.22,47.29,71400.0,31.9573,32.0045,31.8427,31.8899,71400.0
2007-11-01 12:40:00,47.31,47.31,47.02,47.1,67700.0,31.9034,31.9034,31.7078,31.7617,67700.0
2007-11-01 12:50:00,47.09,47.13,46.52,46.64,101900.0,31.755,31.782,31.3706,31.4515,101900.0
2007-11-01 13:00:00,46.62,47.01,46.5,47.0,126300.0,31.4381,31.701,31.3571,31.6943,126300.0
2007-11-01 13:10:00,47.01,47.28,47.01,47.22,100100.0,31.701,31.8831,31.701,31.8427,100100.0
2007-11-01 13:20:00,47.21,47.35,47.16,47.24,98300.0,31.8359,31.9303,31.8022,31.8561,98300.0
2007-11-01 13:30:00,47.25,47.31,47.22,47.29,70100.0,31.8629,31.9034,31.8427,31.8899,70100.0
2007-11-01 13:40:00,47.29,47.4,47.24,47.35,139100.0,31.8899,31.964,31.8561,31.9303,139100.0
2007-11-01 13:50:00,47.35,47.37,47.24,47.25,97700.0,31.9303,31.9438,31.8561,31.8629,97700.0
2007-11-01 14:00:00,47.25,47.36,47.04,47.25,332800.0,31.8629,31.9371,31.7213,31.8629,332800.0
2007-11-01 14:10:00,47.28,47.33,46.57,46.61,239300.0,31.8831,31.9168,31.4043,31.4313,239300.0
2007-11-01 14:20:00,46.63,46.66,46.24,46.37,146300.0,31.4448,31.465,31.1818,31.2695,146300.0
2007-11-01 14:30:00,46.35,46.53,46.34,46.47,110900.0,31.256,31.3774,31.2492,31.3369,110900.0
2007-11-01 14:40:00,46.46,46.52,46.37,46.41,92800.0,31.3302,31.3706,31.2695,31.2964,92800.0
2007-11-01 14:50:00,46.38,46.41,45.25,45.75,418400.0,31.2762,31.2964,30.5142,30.8514,418400.0
2007-11-01 15:00:00,45.75,45.79,45.36,45.68,311400.0,30.8514,30.8783,30.5884,30.8042,311400.0
2007-11-01 15:10:00,45.67,45.83,45.5,45.57,205400.0,30.7974,30.9053,30.6828,30.73,205400.0
2007-11-01 15:20:00,45.55,45.83,45.34,45.8,169400.0,30.7165,30.9053,30.5749,30.8851,169400.0
2007-11-01 15:30:00,45.8,46.06,45.8,46.02,213600.0,30.8851,31.0604,30.8851,31.0334,213600.0
2007-11-01 15:40:00,46.01,46.23,45.92,46.16,206600.0,31.0267,31.1751,30.966,31.1279,206600.0
2007-11-01 15:50:00,46.16,46.46,46.04,46.3,331800.0,31.1279,31.3302,31.0469,31.2223,331800.0
2007-11-02 09:30:00,44.99,46.19,44.99,45.95,170400.0,30.3389,31.1481,30.3389,30.9862,170400.0
2007-11-02 09:40:00,45.9,46.18,45.81,45.83,135300.0,30.9525,31.1413,30.8918,30.9053,135300.0
2007-11-02 09:50:00,45.84,46.08,45.69,46.06,247400.0,30.9121,31.0739,30.8109,31.0604,247400.0
2007-11-02 10:00:00,46.07,46.15,45.95,46.1,196800.0,31.0672,31.1211,30.9862,31.0874,196800.0
2007-11-02 10:10:00,46.07,46.28,46.0,46.06,120300.0,31.0672,31.2088,31.02,31.0604,120300.0
2007-11-02 10:20:00,46.09,46.3,46.09,46.17,216900.0,31.0807,31.2223,31.0807,31.1346,216900.0
2007-11-02 10:30:00,46.16,46.16,45.95,45.98,163000.0,31.1279,31.1279,30.9862,31.0065,163000.0
2007-11-02 10:40:00,45.98,46.01,45.75,45.75,206100.0,31.0065,31.0267,30.8514,30.8514,206100.0
2007-11-02 10:50:00,45.76,45.89,45.58,45.85,138300.0,30.8581,30.9458,30.7367,30.9188,138300.0
2007-11-02 11:00:00,45.86,45.9,45.79,45.81,56400.0,30.9256,30.9525,30.8783,30.8918,56400.0
2007-11-02 11:10:00,45.81,45.86,45.75,45.79,54300.0,30.8918,30.9256,30.8514,30.8783,54300.0
2007-11-02 11:20:00,45.79,45.8,45.48,45.49,91000.0,30.8783,30.8851,30.6693,30.676,91000.0
2007-11-02 11:30:00,45.49,45.69,45.49,45.51,80800.0,30.676,30.8109,30.676,30.6895,80800.0
2007-11-02 11:40:00,45.5,45.51,45.38,45.38,73400.0,30.6828,30.6895,30.6019,30.6019,73400.0
2007-11-02 11:50:00,45.37,45.49,45.28,45.45,128900.0,30.5951,30.676,30.5344,30.6491,128900.0
2007-11-02 12:00:00,45.45,45.79,45.43,45.77,89500.0,30.6491,30.8783,30.6356,30.8649,89500.0
2007-11-02 12:10:00,45.75,45.8,45.65,45.73,80700.0,30.8514,30.8851,30.7839,30.8379,80700.0
2007-11-02 12:20:00,45.72,45.76,45.58,45.7,37000.0,30.8311,30.8581,30.7367,30.8177,37000.0
2007-11-02 12:30:00,45.71,46.05,45.54,45.55,91100.0,30.8244,31.0537,30.7098,30.7165,91100.0
2007-11-02 12:40:00,45.54,45.61,45.4,45.44,100100.0,30.7098,30.757,30.6154,30.6423,100100.0
2007-11-02 12:50:00,45.45,45.45,45.25,45.41,133900.0,30.6491,30.6491,30.5142,30.6221,133900.0
2007-11-02 13:00:00,45.42,45.44,45.21,45.36,87500.0,30.6288,30.6423,30.4872,30.5884,87500.0
2007-11-02 13:10:00,45.36,45.38,45.24,45.36,38100.0,30.5884,30.6019,30.5075,30.5884,38100.0
2007-11-02 13:20:00,45.37,45.37,45.2,45.24,57500.0,30.5951,30.5951,30.4805,30.5075,57500.0
2007-11-02 13:30:00,45.24,45.44,45.21,45.43,49700.0,30.5075,30.6423,30.4872,30.6356,49700.0
2007-11-02 13:40:00,45.44,45.48,45.22,45.35,48400.0,30.6423,30.6693,30.494,30.5816,48400.0
2007-11-02 13:50:00,45.35,45.36,45.22,45.25,42000.0,30.5816,30.5884,30.494,30.5142,42000.0
2007-11-02 14:00:00,45.26,45.35,45.23,45.34,61400.0,30.5209,30.5816,30.5007,30.5749,61400.0
2007-11-02 14:10:00,45.35,45.61,45.31,45.46,124100.0,30.5816,30.757,30.5547,30.6558,124100.0
2007-11-02 14:20:00,45.47,45.57,45.45,45.48,95200.0,30.6626,30.73,30.6491,30.6693,95200.0
2007-11-02 14:30:00,45.48,45.76,45.48,45.52,108100.0,30.6693,30.8581,30.6693,30.6963,108100.0
2007-11-02 14:40:00,45.5,45.54,45.45,45.48,47900.0,30.6828,30.7098,30.6491,30.6693,47900.0
2007-11-02 14:50:00,45.47,45.51,45.38,45.43,74600.0,30.6626,30.6895,30.6019,30.6356,74600.0
2007-11-02 15:00:00,45.43,45.53,45.41,45.5,98300.0,30.6356,30.703,30.6221,30.6828,98300.0
2007-11-02 15:10:00,45.5,45.71,45.45,45.67,147500.0,30.6828,30.8244,30.6491,30.7974,147500.0
2007-11-02 15:20:00,45.66,45.76,45.6,45.6,83600.0,30.7907,30.8581,30.7502,30.7502,83600.0
2007-11-02 15:30:00,45.6,45.63,45.45,45.45,114400.0,30.7502,30.7705,30.6491,30.6491,114400.0
2007-11-02 15:40:00,45.45,45.64,45.43,45.57,123800.0,30.6491,30.7772,30.6356,30.73,123800.0
2007-11-02 15:50:00,45.57,45.71,45.54,45.66,156400.0,30.73,30.8244,30.7098,30.7907,156400.0
2007-11-05 09:30:00,44.3,45.74,44.3,45.36,75900.0,29.8736,30.8446,29.8736,30.5884,75900.0
2007-11-05 09:40:00,45.35,45.69,45.3,45.62,55000.0,30.5816,30.8109,30.5479,30.7637,55000.0
2007-11-05 09:50:00,45.62,45.67,45.5,45.59,70700.0,30.7637,30.7974,30.6828,30.7435,70700.0
2007-11-05 10:00:00,45.6,45.65,45.48,45.48,67500.0,30.7502,30.7839,30.6693,30.6693,67500.0
2007-11-05 10:10:00,45.48,45.56,45.44,45.47,37700.0,30.6693,30.7232,30.6423,30.6626,37700.0
2007-11-05 10:20:00,45.47,45.53,45.42,45.42,42500.0,30.6626,30.703,30.6288,30.6288,42500.0
2007-11-05 10:30:00,45.42,45.55,45.42,45.51,47300.0,30.6288,30.7165,30.6288,30.6895,47300.0
2007-11-05 10:40:00,45.51,45.71,45.5,45.65,76700.0,30.6895,30.8244,30.6828,30.7839,76700.0
2007-11-05 10:50:00,45.63,45.66,45.54,45.55,23900.0,30.7705,30.7907,30.7098,30.7165,23900.0
2007-11-05 11:00:00,45.57,45.67,45.57,45.64,27300.0,30.73,30.7974,30.73,30.7772,27300.0
2007-11-05 11:10:00,45.65,45.65,45.55,45.59,23700.0,30.7839,30.7839,30.7165,30.7435,23700.0
2007-11-05 11:20:00,45.58,45.59,45.44,45.44,59200.0,30.7367,30.7435,30.6423,30.6423,59200.0
2007-11-05 11:30:00,45.44,45.46,45.35,45.35,39100.0,30.6423,30.6558,30.5816,30.5816,39100.0
2007-11-05 11:40:00,45.36,45.52,45.36,45.42,54300.0,30.5884,30.6963,30.5884,30.6288,54300.0
2007-11-05 11:50:00,45.43,45.53,45.39,45.5,39500.0,30.6356,30.703,30.6086,30.6828,39500.0
2007-11-05 12:00:00,45.51,45.54,45.48,45.51,47700.0,30.6895,30.7098,30.6693,30.6895,47700.0
2007-11-05 12:10:00,45.51,45.51,45.44,45.48,41500.0,30.6895,30.6895,30.6423,30.6693,41500.0
2007-11-05 12:20:00,45.48,45.48,45.34,45.43,46700.0,30.6693,30.6693,30.5749,30.6356,46700.0
2007-11-05 12:30:00,45.43,45.53,45.37,45.53,45800.0,30.6356,30.703,30.5951,30.703,45800.0
2007-11-05 12:40:00,45.52,45.52,45.48,45.51,21300.0,30.6963,30.6963,30.6693,30.6895,21300.0
2007-11-05 12:50:00,45.51,45.51,45.39,45.43,35300.0,30.6895,30.6895,30.6086,30.6356,35300.0
2007-11-05 13:00:00,45.43,45.49,45.4,45.43,29300.0,30.6356,30.676,30.6154,30.6356,29300.0
2007-11-05 13:10:00,45.43,45.43,45.29,45.32,40700.0,30.6356,30.6356,30.5412,30.5614,40700.0
2007-11-05 13:20:00,45.33,45.33,45.22,45.3,59200.0,30.5681,30.5681,30.494,30.5479,59200.0
2007-11-05 13:30:00,45.3,45.32,45.06,45.13,109100.0,30.5479,30.5614,30.3861,30.4333,109100.0
2007-11-05 13:40:00,45.12,45.15,45.01,45.04,45100.0,30.4265,30.4468,30.3524,30.3726,45100.0
2007-11-05 13:50:00,45.04,45.08,44.98,45.08,91600.0,30.3726,30.3996,30.3321,30.3996,91600.0
2007-11-05 14:00:00,45.08,45.12,44.96,44.97,88200.0,30.3996,30.4265,30.3186,30.3254,88200.0
2007-11-05 14:10:00,44.97,45.0,44.9,44.93,82600.0,30.3254,30.3456,30.2782,30.2984,82600.0
2007-11-05 14:20:00,44.92,45.02,44.92,44.98,120500.0,30.2917,30.3591,30.2917,30.3321,120500.0
2007-11-05 14:30:00,44.99,45.04,44.96,45.01,106500.0,30.3389,30.3726,30.3186,30.3524,106500.0
2007-11-05 14:40:00,45.01,45.04,44.99,45.02,78500.0,30.3524,30.3726,30.3389,30.3591,78500.0
2007-11-05 14:50:00,45.01,45.07,45.01,45.04,102600.0,30.3524,30.3928,30.3524,30.3726,102600.0
2007-11-05 15:00:00,45.05,45.2,45.04,45.08,204600.0,30.3793,30.4805,30.3726,30.3996,204600.0
2007-11-05 15:10:00,45.07,45.12,45.05,45.06,161800.0,30.3928,30.4265,30.3793,30.3861,161800.0
2007-11-05 15:20:00,45.07,45.18,45.06,45.08,232800.0,30.3928,30.467,30.3861,30.3996,232800.0
2007-11-05 15:30:00,45.08,45.12,44.97,44.98,170300.0,30.3996,30.4265,30.3254,30.3321,170300.0
2007-11-05 15:40:00,44.98,45.0,44.83,44.87,218300.0,30.3321,30.3456,30.231,30.2579,218300.0
2007-11-05 15:50:00,44.86,45.08,44.84,45.03,255600.0,30.2512,30.3996,30.2377,30.3658,255600.0
2007-11-06 09:30:00,45.04,45.39,44.9,44.91,71700.0,30.3726,30.6086,30.2782,30.2849,71700.0
2007-11-06 09:40:00,44.9,45.01,44.76,44.84,60100.0,30.2782,30.3524,30.1838,30.2377,60100.0
2007-11-06 09:50:00,44.81,44.87,44.56,44.64,73600.0,30.2175,30.2579,30.0489,30.1028,73600.0
2007-11-06 10:00:00,44.64,44.68,44.52,44.52,107000.0,30.1028,30.1298,30.0219,30.0219,107000.0
2007-11-06 10:10:00,44.51,44.52,44.39,44.42,80900.0,30.0152,30.0219,29.9343,29.9545,80900.0
2007-11-06 10:20:00,44.42,44.46,44.28,44.36,82200.0,29.9545,29.9815,29.8601,29.914,82200.0
2007-11-06 10:30:00,44.36,44.41,44.29,44.29,71900.0,29.914,29.9477,29.8668,29.8668,71900.0
2007-11-06 10:40:00,44.3,44.3,44.17,44.19,112100.0,29.8736,29.8736,29.7859,29.7994,112100.0
2007-11-06 10:50:00,44.19,44.2,44.13,44.2,64000.0,29.7994,29.8061,29.7589,29.8061,64000.0
2007-11-06 11:00:00,44.2,44.2,44.1,44.14,102800.0,29.8061,29.8061,29.7387,29.7657,102800.0
2007-11-06 11:10:00,44.12,44.12,44.02,44.05,56900.0,29.7522,29.7522,29.6848,29.705,56900.0
2007-11-06 11:20:00,44.06,44.07,44.0,44.04,107200.0,29.7117,29.7185,29.6713,29.6982,107200.0
2007-11-06 11:30:00,44.04,44.05,43.89,43.9,142000.0,29.6982,29.705,29.5971,29.6038,142000.0
2007-11-06 11:40:00,43.89,43.92,43.74,43.82,104300.0,29.5971,29.6173,29.4959,29.5499,104300.0
2007-11-06 11:50:00,43.82,44.02,43.82,44.0,231600.0,29.5499,29.6848,29.5499,29.6713,231600.0
2007-11-06 12:00:00,44.0,44.0,43.91,43.97,76300.0,29.6713,29.6713,29.6106,29.651,76300.0
2007-11-06 12:10:00,43.97,44.07,43.97,44.05,98100.0,29.651,29.7185,29.651,29.705,98100.0
2007-11-06 12:20:00,44.05,44.05,43.97,44.01,61900.0,29.705,29.705,29.651,29.678,61900.0
2007-11-06 12:30:00,44.01,44.05,43.98,44.04,127300.0,29.678,29.705,29.6578,29.6982,127300.0
2007-11-06 12:40:00,44.04,44.13,44.02,44.06,115500.0,29.6982,29.7589,29.6848,29.7117,115500.0
2007-11-06 12:50:00,44.05,44.06,44.02,44.05,126200.0,29.705,29.7117,29.6848,29.705,126200.0
2007-11-06 13:00:00,44.05,44.11,44.05,44.1,129500.0,29.705,29.7454,29.705,29.7387,129500.0
2007-11-06 13:10:00,44.1,44.13,44.06,44.1,72500.0,29.7387,29.7589,29.7117,29.7387,72500.0
2007-11-06 13:20:00,44.1,44.15,44.09,44.12,93300.0,29.7387,29.7724,29.732,29.7522,93300.0
2007-11-06 13:30:00,44.12,44.16,44.04,44.16,114900.0,29.7522,29.7792,29.6982,29.7792,114900.0
2007-11-06 13:40:00,44.16,44.19,44.13,44.16,132800.0,29.7792,29.7994,29.7589,29.7792,132800.0
2007-11-06 13:50:00,44.15,44.21,44.14,44.14,106800.0,29.7724,29.8129,29.7657,29.7657,106800.0
2007-11-06 14:00:00,44.13,44.15,44.1,44.14,218800.0,29.7589,29.7724,29.7387,29.7657,218800.0
2007-11-06 14:10:00,44.14,44.23,44.13,44.22,152200.0,29.7657,29.8264,29.7589,29.8196,152200.0
2007-11-06 14:20:00,44.22,44.23,44.16,44.17,84600.0,29.8196,29.8264,29.7792,29.7859,84600.0
2007-11-06 14:30:00,44.16,44.2,44.15,44.2,80300.0,29.7792,29.8061,29.7724,29.8061,80300.0
2007-11-06 14:40:00,44.2,44.25,44.19,44.24,53200.0,29.8061,29.8399,29.7994,29.8331,53200.0
2007-11-06 14:50:00,44.24,44.26,44.2,44.22,66900.0,29.8331,29.8466,29.8061,29.8196,66900.0
2007-11-06 15:00:00,44.22,44.25,44.2,44.21,47900.0,29.8196,29.8399,29.8061,29.8129,47900.0
2007-11-06 15:10:00,44.2,44.26,44.18,44.24,73800.0,29.8061,29.8466,29.7926,29.8331,73800.0
2007-11-06 15:20:00,44.25,44.27,44.22,44.27,53500.0,29.8399,29.8533,29.8196,29.8533,53500.0
2007-11-06 15:30:00,44.26,44.47,44.26,44.38,173200.0,29.8466,29.9882,29.8466,29.9275,173200.0
2007-11-06 15:40:00,44.38,44.43,44.31,44.35,189500.0,29.9275,29.9612,29.8803,29.9073,189500.0
2007-11-06 15:50:00,44.35,44.49,44.34,44.49,264900.0,29.9073,30.0017,29.9005,30.0017,264900.0
2007-11-07 09:30:00,44.06,44.18,43.97,44.09,44700.0,29.7117,29.7926,29.651,29.732,44700.0
2007-11-07 09:40:00,44.1,44.15,43.96,44.08,50300.0,29.7387,29.7724,29.6443,29.7252,50300.0
2007-11-07 09:50:00,44.09,44.24,44.07,44.21,118600.0,29.732,29.8331,29.7185,29.8129,118600.0
2007-11-07 10:00:00,44.21,44.36,44.2,44.27,72600.0,29.8129,29.914,29.8061,29.8533,72600.0
2007-11-07 10:10:00,44.29,44.3,44.2,44.25,41400.0,29.8668,29.8736,29.8061,29.8399,41400.0
2007-11-07 10:20:00,44.26,44.36,44.24,44.28,30900.0,29.8466,29.914,29.8331,29.8601,30900.0
2007-11-07 10:30:00,44.3,44.36,44.17,44.28,102300.0,29.8736,29.914,29.7859,29.8601,102300.0
2007-11-07 10:40:00,44.26,44.33,44.24,44.31,31800.0,29.8466,29.8938,29.8331,29.8803,31800.0
2007-11-07 10:50:00,44.31,44.37,44.28,44.28,50000.0,29.8803,29.9208,29.8601,29.8601,50000.0
2007-11-07 11:00:00,44.28,44.31,44.22,44.24,75400.0,29.8601,29.8803,29.8196,29.8331,75400.0
2007-11-07 11:10:00,44.25,44.33,44.21,44.33,68000.0,29.8399,29.8938,29.8129,29.8938,68000.0
2007-11-07 11:20:00,44.33,44.52,44.3,44.5,130000.0,29.8938,30.0219,29.8736,30.0084,130000.0
2007-11-07 11:30:00,44.5,44.5,44.41,44.45,71400.0,30.0084,30.0084,29.9477,29.9747,71400.0
2007-11-07 11:40:00,44.44,44.45,44.41,44.45,32200.0,29.968,29.9747,29.9477,29.9747,32200.0
2007-11-07 11:50:00,44.44,44.54,44.43,44.54,71000.0,29.968,30.0354,29.9612,30.0354,71000.0
2007-11-07 12:00:00,44.54,44.57,44.4,44.46,53700.0,30.0354,30.0556,29.941,29.9815,53700.0
2007-11-07 12:10:00,44.46,44.46,44.31,44.33,53900.0,29.9815,29.9815,29.8803,29.8938,53900.0
2007-11-07 12:20:00,44.33,44.45,44.31,44.45,50300.0,29.8938,29.9747,29.8803,29.9747,50300.0
2007-11-07 12:30:00,44.44,44.49,44.34,44.35,52000.0,29.968,30.0017,29.9005,29.9073,52000.0
2007-11-07 12:40:00,44.36,44.41,44.28,44.3,41400.0,29.914,29.9477,29.8601,29.8736,41400.0
2007-11-07 12:50:00,44.29,44.39,44.24,44.31,43600.0,29.8668,29.9343,29.8331,29.8803,43600.0
2007-11-07 13:00:00,44.33,44.44,44.31,44.42,38800.0,29.8938,29.968,29.8803,29.9545,38800.0
2007-11-07 13:10:00,44.42,44.45,44.17,44.19,118600.0,29.9545,29.9747,29.7859,29.7994,118600.0
2007-11-07 13:20:00,44.19,44.3,44.13,44.18,38900.0,29.7994,29.8736,29.7589,29.7926,38900.0
2007-11-07 13:30:00,44.18,44.26,44.1,44.12,33800.0,29.7926,29.8466,29.7387,29.7522,33800.0
2007-11-07 13:40:00,44.11,44.27,44.1,44.18,45200.0,29.7454,29.8533,29.7387,29.7926,45200.0
2007-11-07 13:50:00,44.18,44.2,44.16,44.17,53000.0,29.7926,29.8061,29.7792,29.7859,53000.0
2007-11-07 14:00:00,44.16,44.25,44.15,44.24,35000.0,29.7792,29.8399,29.7724,29.8331,35000.0
2007-11-07 14:10:00,44.23,44.23,44.12,44.17,61600.0,29.8264,29.8264,29.7522,29.7859,61600.0
2007-11-07 14:20:00,44.16,44.36,44.16,44.31,66800.0,29.7792,29.914,29.7792,29.8803,66800.0
2007-11-07 14:30:00,44.3,44.32,44.18,44.26,57100.0,29.8736,29.8871,29.7926,29.8466,57100.0
2007-11-07 14:40:00,44.26,44.38,44.18,44.21,54400.0,29.8466,29.9275,29.7926,29.8129,54400.0
2007-11-07 14:50:00,44.22,44.28,44.1,44.18,80900.0,29.8196,29.8601,29.7387,29.7926,80900.0
2007-11-07 15:00:00,44.19,44.28,44.1,44.12,65700.0,29.7994,29.8601,29.7387,29.7522,65700.0
2007-11-07 15:10:00,44.13,44.16,44.04,44.04,45800.0,29.7589,29.7792,29.6982,29.6982,45800.0
2007-11-07 15:20:00,44.05,44.09,43.83,43.84,131200.0,29.705,29.732,29.5566,29.5634,131200.0
2007-11-07 15:30:00,43.84,43.95,43.82,43.82,131100.0,29.5634,29.6375,29.5499,29.5499,131100.0
2007-11-07 15:40:00,43.83,44.05,43.78,43.97,149900.0,29.5566,29.705,29.5229,29.651,149900.0
2007-11-07 15:50:00,43.96,43.97,43.7,43.72,207600.0,29.6443,29.651,29.469,29.4824,207600.0
2007-11-08 09:30:00,44.4,44.56,44.17,44.44,170900.0,29.941,30.0489,29.7859,29.968,170900.0
2007-11-08 09:40:00,44.41,44.67,44.36,44.61,163100.0,29.9477,30.1231,29.914,30.0826,163100.0
2007-11-08 09:50:00,44.61,44.71,44.45,44.66,96000.0,30.0826,30.1501,29.9747,30.1163,96000.0
2007-11-08 10:00:00,44.65,44.65,44.42,44.55,111800.0,30.1096,30.1096,29.9545,30.0422,111800.0
2007-11-08 10:10:00,44.56,44.67,44.44,44.64,118000.0,30.0489,30.1231,29.968,30.1028,118000.0
2007-11-08 10:20:00,44.66,44.74,44.51,44.7,113400.0,30.1163,30.1703,30.0152,30.1433,113400.0
2007-11-08 10:30:00,44.71,44.87,44.68,44.77,98300.0,30.1501,30.2579,30.1298,30.1905,98300.0
2007-11-08 10:40:00,44.78,44.83,44.71,44.8,64400.0,30.1973,30.231,30.1501,30.2107,64400.0
2007-11-08 10:50:00,44.8,44.91,44.79,44.89,72200.0,30.2107,30.2849,30.204,30.2714,72200.0
2007-11-08 11:00:00,44.89,45.08,44.88,45.01,127600.0,30.2714,30.3996,30.2647,30.3524,127600.0
2007-11-08 11:10:00,45.0,45.26,45.0,45.21,111000.0,30.3456,30.5209,30.3456,30.4872,111000.0
2007-11-08 11:20:00,45.21,45.26,45.0,45.05,132800.0,30.4872,30.5209,30.3456,30.3793,132800.0
2007-11-08 11:30:00,45.06,45.19,45.03,45.16,71700.0,30.3861,30.4737,30.3658,30.4535,71700.0
2007-11-08 11:40:00,45.16,45.3,45.06,45.06,119200.0,30.4535,30.5479,30.3861,30.3861,119200.0
2007-11-08 11:50:00,45.07,45.3,45.07,45.24,171200.0,30.3928,30.5479,30.3928,30.5075,171200.0
2007-11-08 12:00:00,45.23,45.3,45.06,45.14,143300.0,30.5007,30.5479,30.3861,30.44,143300.0
2007-11-08 12:10:00,45.12,45.24,45.11,45.18,126200.0,30.4265,30.5075,30.4198,30.467,126200.0
2007-11-08 12:20:00,45.18,45.43,45.14,45.41,140100.0,30.467,30.6356,30.44,30.6221,140100.0
2007-11-08 12:30:00,45.41,45.44,45.07,45.17,103800.0,30.6221,30.6423,30.3928,30.4603,103800.0
2007-11-08 12:40:00,45.17,45.27,45.04,45.15,119600.0,30.4603,30.5277,30.3726,30.4468,119600.0
2007-11-08 12:50:00,45.11,45.34,45.1,45.31,101300.0,30.4198,30.5749,30.413,30.5547,101300.0
2007-11-08 13:00:00,45.29,45.36,45.05,45.11,90600.0,30.5412,30.5884,30.3793,30.4198,90600.0
2007-11-08 13:10:00,45.11,45.27,45.07,45.1,130000.0,30.4198,30.5277,30.3928,30.413,130000.0
2007-11-08 13:20:00,45.09,45.17,45.01,45.02,113700.0,30.4063,30.4603,30.3524,30.3591,113700.0
2007-11-08 13:30:00,45.02,45.19,44.98,45.11,157400.0,30.3591,30.4737,30.3321,30.4198,157400.0
2007-11-08 13:40:00,45.1,45.12,44.95,44.95,61200.0,30.413,30.4265,30.3119,30.3119,61200.0
2007-11-08 13:50:00,44.97,45.11,44.97,45.1,108100.0,30.3254,30.4198,30.3254,30.413,108100.0
2007-11-08 14:00:00,45.09,45.14,45.0,45.04,50500.0,30.4063,30.44,30.3456,30.3726,50500.0
2007-11-08 14:10:00,45.04,45.14,45.02,45.14,86600.0,30.3726,30.44,30.3591,30.44,86600.0
2007-11-08 14:20:00,45.12,45.26,45.06,45.24,75800.0,30.4265,30.5209,30.3861,30.5075,75800.0
2007-11-08 14:30:00,45.23,45.35,45.1,45.16,97600.0,30.5007,30.5816,30.413,30.4535,97600.0
2007-11-08 14:40:00,45.15,45.27,45.14,45.19,70600.0,30.4468,30.5277,30.44,30.4737,70600.0
2007-11-08 14:50:00,45.21,45.33,45.07,45.33,83000.0,30.4872,30.5681,30.3928,30.5681,83000.0
2007-11-08 15:00:00,45.33,45.38,45.27,45.3,153800.0,30.5681,30.6019,30.5277,30.5479,153800.0
2007-11-08 15:10:00,45.3,45.32,45.22,45.31,108100.0,30.5479,30.5614,30.494,30.5547,108100.0
2007-11-08 15:20:00,45.31,45.53,45.31,45.4,112800.0,30.5547,30.703,30.5547,30.6154,112800.0
2007-11-08 15:30:00,45.39,45.45,45.35,45.41,84300.0,30.6086,30.6491,30.5816,30.6221,84300.0
2007-11-08 15:40:00,45.42,45.53,45.38,45.5,130900.0,30.6288,30.703,30.6019,30.6828,130900.0
2007-11-08 15:50:00,45.5,45.6,45.37,45.44,143300.0,30.6828,30.7502,30.5951,30.6423,143300.0
2007-11-09 09:30:00,44.77,45.1,44.68,44.83,44300.0,30.1905,30.413,30.1298,30.231,44300.0
2007-11-09 09:40:00,44.84,44.87,44.56,44.8,47700.0,30.2377,30.2579,30.0489,30.2107,47700.0
2007-11-09 09:50:00,44.76,44.78,44.57,44.73,54300.0,30.1838,30.1973,30.0556,30.1635,54300.0
2007-11-09 10:00:00,44.73,45.17,44.63,45.09,128100.0,30.1635,30.4603,30.0961,30.4063,128100.0
2007-11-09 10:10:00,45.08,45.41,45.05,45.41,135900.0,30.3996,30.6221,30.3793,30.6221,135900.0
2007-11-09 10:20:00,45.41,45.44,45.18,45.38,87900.0,30.6221,30.6423,30.467,30.6019,87900.0
2007-11-09 10:30:00,45.39,45.4,45.26,45.35,42900.0,30.6086,30.6154,30.5209,30.5816,42900.0
2007-11-09 10:40:00,45.36,45.46,45.14,45.23,52300.0,30.5884,30.6558,30.44,30.5007,52300.0
2007-11-09 10:50:00,45.22,45.35,45.18,45.34,34200.0,30.494,30.5816,30.467,30.5749,34200.0
2007-11-09 11:00:00,45.34,45.36,45.11,45.11,36300.0,30.5749,30.5884,30.4198,30.4198,36300.0
2007-11-09 11:10:00,45.1,45.13,44.96,45.03,34500.0,30.413,30.4333,30.3186,30.3658,34500.0
2007-11-09 11:20:00,45.03,45.11,44.92,44.95,41300.0,30.3658,30.4198,30.2917,30.3119,41300.0
2007-11-09 11:30:00,44.96,45.11,44.82,44.85,39200.0,30.3186,30.4198,30.2242,30.2445,39200.0
2007-11-09 11:40:00,44.85,45.09,44.85,44.98,53100.0,30.2445,30.4063,30.2445,30.3321,53100.0
2007-11-09 11:50:00,44.97,45.02,44.88,44.97,48300.0,30.3254,30.3591,30.2647,30.3254,48300.0
2007-11-09 12:00:00,44.97,44.97,44.82,44.88,19000.0,30.3254,30.3254,30.2242,30.2647,19000.0
2007-11-09 12:10:00,44.87,44.9,44.78,44.82,22500.0,30.2579,30.2782,30.1973,30.2242,22500.0
2007-11-09 12:20:00,44.82,44.98,44.79,44.92,35200.0,30.2242,30.3321,30.204,30.2917,35200.0
2007-11-09 12:30:00,44.91,45.1,44.88,45.01,26900.0,30.2849,30.413,30.2647,30.3524,26900.0
2007-11-09 12:40:00,45.01,45.12,44.94,44.98,29400.0,30.3524,30.4265,30.3052,30.3321,29400.0
2007-11-09 12:50:00,44.98,45.0,44.91,45.0,16100.0,30.3321,30.3456,30.2849,30.3456,16100.0
2007-11-09 13:00:00,44.95,44.95,44.75,44.77,24900.0,30.3119,30.3119,30.177,30.1905,24900.0
2007-11-09 13:10:00,44.75,44.86,44.73,44.84,45500.0,30.177,30.2512,30.1635,30.2377,45500.0
2007-11-09 13:20:00,44.84,44.86,44.72,44.79,33800.0,30.2377,30.2512,30.1568,30.204,33800.0
2007-11-09 13:30:00,44.79,44.83,44.69,44.71,30800.0,30.204,30.231,30.1366,30.1501,30800.0
2007-11-09 13:40:00,44.7,44.77,44.69,44.75,21000.0,30.1433,30.1905,30.1366,30.177,21000.0
2007-11-09 13:50:00,44.75,44.76,44.61,44.61,20600.0,30.177,30.1838,30.0826,30.0826,20600.0
2007-11-09 14:00:00,44.61,44.88,44.57,44.78,36200.0,30.0826,30.2647,30.0556,30.1973,36200.0
2007-11-09 14:10:00,44.77,44.9,44.72,44.9,34800.0,30.1905,30.2782,30.1568,30.2782,34800.0
2007-11-09 14:20:00,44.88,45.0,44.81,44.97,31200.0,30.2647,30.3456,30.2175,30.3254,31200.0
2007-11-09 14:30:00,44.97,45.01,44.85,44.87,30100.0,30.3254,30.3524,30.2445,30.2579,30100.0
2007-11-09 14:40:00,44.88,44.98,44.82,44.84,51900.0,30.2647,30.3321,30.2242,30.2377,51900.0
2007-11-09 14:50:00,44.85,44.87,44.73,44.75,50700.0,30.2445,30.2579,30.1635,30.177,50700.0
2007-11-09 15:00:00,44.75,44.98,44.75,44.94,84000.0,30.177,30.3321,30.177,30.3052,84000.0
2007-11-09 15:10:00,44.93,45.07,44.86,45.02,59100.0,30.2984,30.3928,30.2512,30.3591,59100.0
2007-11-09 15:20:00,45.01,45.14,44.96,45.07,72400.0,30.3524,30.44,30.3186,30.3928,72400.0
2007-11-09 15:30:00,45.07,45.1,44.88,44.96,120600.0,30.3928,30.413,30.2647,30.3186,120600.0
2007-11-09 15:40:00,44.97,44.97,44.73,44.75,109900.0,30.3254,30.3254,30.1635,30.177,109900.0
2007-11-09 15:50:00,44.75,44.81,44.64,44.69,173900.0,30.177,30.2175,30.1028,30.1366,173900.0
2007-11-12 09:30:00,44.65,44.96,44.51,44.85,59000.0,30.1096,30.3186,30.0152,30.2445,59000.0
2007-11-12 09:40:00,44.85,44.92,44.64,44.74,91500.0,30.2445,30.2917,30.1028,30.1703,91500.0
2007-11-12 09:50:00,44.73,44.78,44.63,44.78,67900.0,30.1635,30.1973,30.0961,30.1973,67900.0
2007-11-12 10:00:00,44.77,44.92,44.74,44.86,44500.0,30.1905,30.2917,30.1703,30.2512,44500.0
2007-11-12 10:10:00,44.86,44.99,44.85,44.94,71100.0,30.2512,30.3389,30.2445,30.3052,71100.0
2007-11-12 10:20:00,44.94,45.03,44.92,45.02,86000.0,30.3052,30.3658,30.2917,30.3591,86000.0
2007-11-12 10:30:00,45.03,45.14,44.94,45.01,87900.0,30.3658,30.44,30.3052,30.3524,87900.0
2007-11-12 10:40:00,45.01,45.07,45.0,45.02,88500.0,30.3524,30.3928,30.3456,30.3591,88500.0
2007-11-12 10:50:00,45.02,45.11,45.01,45.04,95000.0,30.3591,30.4198,30.3524,30.3726,95000.0
2007-11-12 11:00:00,45.03,45.08,45.0,45.06,86200.0,30.3658,30.3996,30.3456,30.3861,86200.0
2007-11-12 11:10:00,45.06,45.09,44.92,44.94,113400.0,30.3861,30.4063,30.2917,30.3052,113400.0
2007-11-12 11:20:00,44.92,44.92,44.8,44.87,38700.0,30.2917,30.2917,30.2107,30.2579,38700.0
2007-11-12 11:30:00,44.88,44.94,44.79,44.93,52000.0,30.2647,30.3052,30.204,30.2984,52000.0
2007-11-12 11:40:00,44.92,44.94,44.85,44.87,40000.0,30.2917,30.3052,30.2445,30.2579,40000.0
2007-11-12 11:50:00,44.87,44.92,44.81,44.84,44900.0,30.2579,30.2917,30.2175,30.2377,44900.0
2007-11-12 12:00:00,44.84,44.92,44.8,44.87,49200.0,30.2377,30.2917,30.2107,30.2579,49200.0
2007-11-12 12:10:00,44.87,44.91,44.78,44.88,34500.0,30.2579,30.2849,30.1973,30.2647,34500.0
2007-11-12 12:20:00,44.88,44.98,44.87,44.98,52800.0,30.2647,30.3321,30.2579,30.3321,52800.0
2007-11-12 12:30:00,44.98,45.06,44.97,44.99,54800.0,30.3321,30.3861,30.3254,30.3389,54800.0
2007-11-12 12:40:00,45.01,45.02,44.98,45.01,27100.0,30.3524,30.3591,30.3321,30.3524,27100.0
2007-11-12 12:50:00,45.02,45.07,44.98,45.0,58300.0,30.3591,30.3928,30.3321,30.3456,58300.0
2007-11-12 13:00:00,45.0,45.06,44.97,44.99,40900.0,30.3456,30.3861,30.3254,30.3389,40900.0
2007-11-12 13:10:00,45.0,45.1,44.98,45.08,57700.0,30.3456,30.413,30.3321,30.3996,57700.0
2007-11-12 13:20:00,45.08,45.23,45.06,45.16,71300.0,30.3996,30.5007,30.3861,30.4535,71300.0
2007-11-12 13:30:00,45.16,45.18,45.03,45.04,47000.0,30.4535,30.467,30.3658,30.3726,47000.0
2007-11-12 13:40:00,45.03,45.1,44.96,45.07,66300.0,30.3658,30.413,30.3186,30.3928,66300.0
2007-11-12 13:50:00,45.09,45.1,44.99,45.05,52100.0,30.4063,30.413,30.3389,30.3793,52100.0
2007-11-12 14:00:00,45.05,45.17,45.05,45.1,49500.0,30.3793,30.4603,30.3793,30.413,49500.0
2007-11-12 14:10:00,45.1,45.16,45.05,45.1,82500.0,30.413,30.4535,30.3793,30.413,82500.0
2007-11-12 14:20:00,45.1,45.14,45.02,45.07,94900.0,30.413,30.44,30.3591,30.3928,94900.0
2007-11-12 14:30:00,45.05,45.18,45.04,45.16,53900.0,30.3793,30.467,30.3726,30.4535,53900.0
2007-11-12 14:40:00,45.16,45.22,45.07,45.07,56800.0,30.4535,30.494,30.3928,30.3928,56800.0
2007-11-12 14:50:00,45.07,45.08,44.88,44.89,77000.0,30.3928,30.3996,30.2647,30.2714,77000.0
2007-11-12 15:00:00,44.89,44.9,44.77,44.84,98200.0,30.2714,30.2782,30.1905,30.2377,98200.0
2007-11-12 15:10:00,44.85,44.87,44.68,44.77,162100.0,30.2445,30.2579,30.1298,30.1905,162100.0
2007-11-12 15:20:00,44.78,44.8,44.67,44.7,140400.0,30.1973,30.2107,30.1231,30.1433,140400.0
2007-11-12 15:30:00,44.69,44.82,44.69,44.77,108700.0,30.1366,30.2242,30.1366,30.1905,108700.0
2007-11-12 15:40:00,44.76,44.77,44.51,44.52,125800.0,30.1838,30.1905,30.0152,30.0219,125800.0
2007-11-12 15:50:00,44.52,44.56,44.45,44.5,122200.0,30.0219,30.0489,29.9747,30.0084,122200.0
2007-11-13 09:30:00,44.42,44.78,44.23,44.35,133900.0,29.9545,30.1973,29.8264,29.9073,133900.0
2007-11-13 09:40:00,44.39,44.48,44.15,44.34,73700.0,29.9343,29.995,29.7724,29.9005,73700.0
2007-11-13 09:50:00,44.31,44.53,44.18,44.53,78400.0,29.8803,30.0287,29.7926,30.0287,78400.0
2007-11-13 10:00:00,44.53,44.55,44.4,44.42,65900.0,30.0287,30.0422,29.941,29.9545,65900.0
2007-11-13 10:10:00,44.43,44.59,44.38,44.45,47300.0,29.9612,30.0691,29.9275,29.9747,47300.0
2007-11-13 10:20:00,44.45,44.46,44.37,44.43,22500.0,29.9747,29.9815,29.9208,29.9612,22500.0
2007-11-13 10:30:00,44.44,44.44,44.29,44.3,59500.0,29.968,29.968,29.8668,29.8736,59500.0
2007-11-13 10:40:00,44.29,44.36,44.25,44.28,47200.0,29.8668,29.914,29.8399,29.8601,47200.0
2007-11-13 10:50:00,44.3,44.4,44.25,44.25,55200.0,29.8736,29.941,29.8399,29.8399,55200.0
2007-11-13 11:00:00,44.26,44.32,44.23,44.3,41300.0,29.8466,29.8871,29.8264,29.8736,41300.0
2007-11-13 11:10:00,44.28,44.31,44.23,44.28,63100.0,29.8601,29.8803,29.8264,29.8601,63100.0
2007-11-13 11:20:00,44.28,44.37,44.25,44.36,39600.0,29.8601,29.9208,29.8399,29.914,39600.0
2007-11-13 11:30:00,44.34,44.36,44.29,44.3,133200.0,29.9005,29.914,29.8668,29.8736,133200.0
2007-11-13 11:40:00,44.3,44.35,44.2,44.22,153100.0,29.8736,29.9073,29.8061,29.8196,153100.0
2007-11-13 11:50:00,44.23,44.25,44.17,44.23,105400.0,29.8264,29.8399,29.7859,29.8264,105400.0
2007-11-13 12:00:00,44.23,44.31,44.21,44.23,141400.0,29.8264,29.8803,29.8129,29.8264,141400.0
2007-11-13 12:10:00,44.23,44.23,44.17,44.21,21600.0,29.8264,29.8264,29.7859,29.8129,21600.0
2007-11-13 12:20:00,44.2,44.21,44.01,44.03,53900.0,29.8061,29.8129,29.678,29.6915,53900.0
2007-11-13 12:30:00,44.03,44.22,44.02,44.2,54900.0,29.6915,29.8196,29.6848,29.8061,54900.0
2007-11-13 12:40:00,44.22,44.23,44.05,44.05,51600.0,29.8196,29.8264,29.705,29.705,51600.0
2007-11-13 12:50:00,44.05,44.05,44.01,44.02,46000.0,29.705,29.705,29.678,29.6848,46000.0
2007-11-13 13:00:00,44.03,44.07,44.0,44.0,29400.0,29.6915,29.7185,29.6713,29.6713,29400.0
2007-11-13 13:10:00,44.01,44.08,43.96,44.02,31100.0,29.678,29.7252,29.6443,29.6848,31100.0
2007-11-13 13:20:00,44.03,44.15,44.03,44.09,52900.0,29.6915,29.7724,29.6915,29.732,52900.0
2007-11-13 13:30:00,44.09,44.26,44.07,44.24,30500.0,29.732,29.8466,29.7185,29.8331,30500.0
2007-11-13 13:40:00,44.22,44.28,44.18,44.23,33000.0,29.8196,29.8601,29.7926,29.8264,33000.0
2007-11-13 13:50:00,44.23,44.34,44.23,44.3,104900.0,29.8264,29.9005,29.8264,29.8736,104900.0
2007-11-13 14:00:00,44.3,44.37,44.28,44.37,30600.0,29.8736,29.9208,29.8601,29.9208,30600.0
2007-11-13 14:10:00,44.37,44.39,44.31,44.32,24000.0,29.9208,29.9343,29.8803,29.8871,24000.0
2007-11-13 14:20:00,44.34,44.36,44.27,44.33,22400.0,29.9005,29.914,29.8533,29.8938,22400.0
2007-11-13 14:30:00,44.3,44.52,44.3,44.51,75200.0,29.8736,30.0219,29.8736,30.0152,75200.0
2007-11-13 14:40:00,44.5,44.57,44.43,44.51,47900.0,30.0084,30.0556,29.9612,30.0152,47900.0
2007-11-13 14:50:00,44.5,44.53,44.47,44.47,30700.0,30.0084,30.0287,29.9882,29.9882,30700.0
2007-11-13 15:00:00,44.48,44.57,44.46,44.51,56900.0,29.995,30.0556,29.9815,30.0152,56900.0
2007-11-13 15:10:00,44.5,44.62,44.44,44.44,51300.0,30.0084,30.0894,29.968,29.968,51300.0
2007-11-13 15:20:00,44.45,44.49,44.38,44.45,54600.0,29.9747,30.0017,29.9275,29.9747,54600.0
2007-11-13 15:30:00,44.45,44.69,44.45,44.64,91400.0,29.9747,30.1366,29.9747,30.1028,91400.0
2007-11-13 15:40:00,44.64,44.84,44.64,44.82,95900.0,30.1028,30.2377,30.1028,30.2242,95900.0
2007-11-13 15:50:00,44.82,44.97,44.81,44.87,173700.0,30.2242,30.3254,30.2175,30.2579,173700.0
2007-11-14 09:30:00,45.23,45.31,44.87,45.07,57700.0,30.5007,30.5547,30.2579,30.3928,57700.0
2007-11-14 09:40:00,45.1,45.14,44.99,44.99,125300.0,30.413,30.44,30.3389,30.3389,125300.0
2007-11-14 09:50:00,44.99,45.22,44.94,44.95,136600.0,30.3389,30.494,30.3052,30.3119,136600.0
2007-11-14 10:00:00,44.95,45.01,44.87,44.93,58200.0,30.3119,30.3524,30.2579,30.2984,58200.0
2007-11-14 10:10:00,44.92,45.08,44.91,45.01,37400.0,30.2917,30.3996,30.2849,30.3524,37400.0
2007-11-14 10:20:00,45.01,45.11,44.94,44.98,23900.0,30.3524,30.4198,30.3052,30.3321,23900.0
2007-11-14 10:30:00,44.97,44.97,44.87,44.93,25100.0,30.3254,30.3254,30.2579,30.2984,25100.0
2007-11-14 10:40:00,44.93,45.02,44.9,45.01,31200.0,30.2984,30.3591,30.2782,30.3524,31200.0
2007-11-14 10:50:00,45.01,45.02,44.93,44.93,21200.0,30.3524,30.3591,30.2984,30.2984,21200.0
2007-11-14 11:00:00,44.91,44.97,44.89,44.91,23900.0,30.2849,30.3254,30.2714,30.2849,23900.0
2007-11-14 11:10:00,44.92,44.99,44.89,44.95,32300.0,30.2917,30.3389,30.2714,30.3119,32300.0
2007-11-14 11:20:00,44.95,45.04,44.91,45.01,57400.0,30.3119,30.3726,30.2849,30.3524,57400.0
2007-11-14 11:30:00,45.02,45.1,45.01,45.09,27000.0,30.3591,30.413,30.3524,30.4063,27000.0
2007-11-14 11:40:00,45.08,45.08,44.94,44.95,22400.0,30.3996,30.3996,30.3052,30.3119,22400.0
2007-11-14 11:50:00,44.95,45.06,44.95,44.98,39300.0,30.3119,30.3861,30.3119,30.3321,39300.0
2007-11-14 12:00:00,44.99,45.07,44.99,45.04,37100.0,30.3389,30.3928,30.3389,30.3726,37100.0
2007-11-14 12:10:00,45.04,45.08,45.01,45.01,29700.0,30.3726,30.3996,30.3524,30.3524,29700.0
2007-11-14 12:20:00,45.01,45.11,45.01,45.04,36900.0,30.3524,30.4198,30.3524,30.3726,36900.0
2007-11-14 12:30:00,45.04,45.06,45.02,45.04,36700.0,30.3726,30.3861,30.3591,30.3726,36700.0
2007-11-14 12:40:00,45.05,45.07,44.99,45.0,36400.0,30.3793,30.3928,30.3389,30.3456,36400.0
2007-11-14 12:50:00,45.0,45.02,44.97,44.97,30000.0,30.3456,30.3591,30.3254,30.3254,30000.0
2007-11-14 13:00:00,44.94,44.98,44.88,44.88,45300.0,30.3052,30.3321,30.2647,30.2647,45300.0
2007-11-14 13:10:00,44.88,44.95,44.86,44.9,27200.0,30.2647,30.3119,30.2512,30.2782,27200.0
2007-11-14 13:20:00,44.91,44.91,44.86,44.86,49700.0,30.2849,30.2849,30.2512,30.2512,49700.0
2007-11-14 13:30:00,44.88,44.91,44.83,44.9,261100.0,30.2647,30.2849,30.231,30.2782,261100.0
2007-11-14 13:40:00,44.9,44.91,44.84,44.84,25500.0,30.2782,30.2849,30.2377,30.2377,25500.0
2007-11-14 13:50:00,44.84,44.84,44.72,44.73,31000.0,30.2377,30.2377,30.1568,30.1635,31000.0
2007-11-14 14:00:00,44.72,44.74,44.68,44.71,37600.0,30.1568,30.1703,30.1298,30.1501,37600.0
2007-11-14 14:10:00,44.69,44.75,44.68,44.71,61900.0,30.1366,30.177,30.1298,30.1501,61900.0
2007-11-14 14:20:00,44.71,44.8,44.71,44.74,26500.0,30.1501,30.2107,30.1501,30.1703,26500.0
2007-11-14 14:30:00,44.74,44.8,44.73,44.77,24900.0,30.1703,30.2107,30.1635,30.1905,24900.0
2007-11-14 14:40:00,44.79,44.8,44.68,44.73,39300.0,30.204,30.2107,30.1298,30.1635,39300.0
2007-11-14 14:50:00,44.73,44.76,44.71,44.71,25900.0,30.1635,30.1838,30.1501,30.1501,25900.0
2007-11-14 15:00:00,44.71,44.8,44.71,44.77,46000.0,30.1501,30.2107,30.1501,30.1905,46000.0
2007-11-14 15:10:00,44.76,44.79,44.73,44.79,21600.0,30.1838,30.204,30.1635,30.204,21600.0
2007-11-14 15:20:00,44.77,44.83,44.72,44.76,57900.0,30.1905,30.231,30.1568,30.1838,57900.0
2007-11-14 15:30:00,44.75,44.77,44.7,44.7,70500.0,30.177,30.1905,30.1433,30.1433,70500.0
2007-11-14 15:40:00,44.71,44.71,44.52,44.56,105500.0,30.1501,30.1501,30.0219,30.0489,105500.0
2007-11-14 15:50:00,44.54,44.6,44.42,44.56,159500.0,30.0354,30.0759,29.9545,30.0489,159500.0
2007-11-15 09:30:00,44.47,44.83,44.45,44.67,57400.0,29.9882,30.231,29.9747,30.1231,57400.0
2007-11-15 09:40:00,44.66,44.7,44.25,44.34,51400.0,30.1163,30.1433,29.8399,29.9005,51400.0
2007-11-15 09:50:00,44.32,44.65,44.32,44.58,32200.0,29.8871,30.1096,29.8871,30.0624,32200.0
2007-11-15 10:00:00,44.59,44.59,44.4,44.51,31400.0,30.0691,30.0691,29.941,30.0152,31400.0
2007-11-15 10:10:00,44.53,44.62,44.5,44.61,38600.0,30.0287,30.0894,30.0084,30.0826,38600.0
2007-11-15 10:20:00,44.62,44.66,44.55,44.62,27100.0,30.0894,30.1163,30.0422,30.0894,27100.0
2007-11-15 10:30:00,44.59,44.59,44.43,44.53,49600.0,30.0691,30.0691,29.9612,30.0287,49600.0
2007-11-15 10:40:00,44.5,44.58,44.49,44.58,18100.0,30.0084,30.0624,30.0017,30.0624,18100.0
2007-11-15 10:50:00,44.57,44.6,44.54,44.58,10500.0,30.0556,30.0759,30.0354,30.0624,10500.0
2007-11-15 11:00:00,44.57,44.66,44.53,44.66,29100.0,30.0556,30.1163,30.0287,30.1163,29100.0
2007-11-15 11:10:00,44.65,44.65,44.58,44.62,15500.0,30.1096,30.1096,30.0624,30.0894,15500.0
2007-11-15 11:20:00,44.62,44.73,44.59,44.59,28700.0,30.0894,30.1635,30.0691,30.0691,28700.0
2007-11-15 11:30:00,44.59,44.6,44.55,44.6,29500.0,30.0691,30.0759,30.0422,30.0759,29500.0
2007-11-15 11:40:00,44.58,44.64,44.57,44.64,20100.0,30.0624,30.1028,30.0556,30.1028,20100.0
2007-11-15 11:50:00,44.63,44.74,44.52,44.69,36000.0,30.0961,30.1703,30.0219,30.1366,36000.0
2007-11-15 12:00:00,44.69,44.81,44.69,44.76,37000.0,30.1366,30.2175,30.1366,30.1838,37000.0
2007-11-15 12:10:00,44.75,44.8,44.73,44.74,31900.0,30.177,30.2107,30.1635,30.1703,31900.0
2007-11-15 12:20:00,44.73,44.8,44.69,44.69,33000.0,30.1635,30.2107,30.1366,30.1366,33000.0
2007-11-15 12:30:00,44.69,44.73,44.61,44.64,28700.0,30.1366,30.1635,30.0826,30.1028,28700.0
2007-11-15 12:40:00,44.66,44.71,44.53,44.71,40500.0,30.1163,30.1501,30.0287,30.1501,40500.0
2007-11-15 12:50:00,44.7,44.72,44.68,44.68,19400.0,30.1433,30.1568,30.1298,30.1298,19400.0
2007-11-15 13:00:00,44.69,44.7,44.6,44.63,16700.0,30.1366,30.1433,30.0759,30.0961,16700.0
2007-11-15 13:10:00,44.62,44.73,44.61,44.64,24200.0,30.0894,30.1635,30.0826,30.1028,24200.0
2007-11-15 13:20:00,44.64,44.7,44.62,44.67,15700.0,30.1028,30.1433,30.0894,30.1231,15700.0
2007-11-15 13:30:00,44.68,44.76,44.61,44.62,23900.0,30.1298,30.1838,30.0826,30.0894,23900.0
2007-11-15 13:40:00,44.64,44.66,44.59,44.59,23800.0,30.1028,30.1163,30.0691,30.0691,23800.0
2007-11-15 13:50:00,44.57,44.59,44.46,44.49,26700.0,30.0556,30.0691,29.9815,30.0017,26700.0
2007-11-15 14:00:00,44.53,44.54,44.42,44.5,73100.0,30.0287,30.0354,29.9545,30.0084,73100.0
2007-11-15 14:10:00,44.5,44.52,44.37,44.47,43400.0,30.0084,30.0219,29.9208,29.9882,43400.0
2007-11-15 14:20:00,44.47,44.57,44.44,44.52,26300.0,29.9882,30.0556,29.968,30.0219,26300.0
2007-11-15 14:30:00,44.52,44.6,44.49,44.57,26400.0,30.0219,30.0759,30.0017,30.0556,26400.0
2007-11-15 14:40:00,44.54,44.55,44.42,44.52,46000.0,30.0354,30.0422,29.9545,30.0219,46000.0
2007-11-15 14:50:00,44.53,44.57,44.46,44.5,48700.0,30.0287,30.0556,29.9815,30.0084,48700.0
2007-11-15 15:00:00,44.52,44.54,44.45,44.48,38200.0,30.0219,30.0354,29.9747,29.995,38200.0
2007-11-15 15:10:00,44.48,44.56,44.38,44.55,26300.0,29.995,30.0489,29.9275,30.0422,26300.0
2007-11-15 15:20:00,44.55,44.58,44.44,44.44,55400.0,30.0422,30.0624,29.968,29.968,55400.0
2007-11-15 15:30:00,44.43,44.43,44.25,44.27,70900.0,29.9612,29.9612,29.8399,29.8533,70900.0
2007-11-15 15:40:00,44.26,44.42,44.25,44.37,119200.0,29.8466,29.9545,29.8399,29.9208,119200.0
2007-11-15 15:50:00,44.38,44.42,44.25,44.41,123300.0,29.9275,29.9545,29.8399,29.9477,123300.0
2007-11-16 09:30:00,44.64,44.88,44.45,44.61,252600.0,30.1028,30.2647,29.9747,30.0826,252600.0
2007-11-16 09:40:00,44.6,44.65,44.5,44.6,40300.0,30.0759,30.1096,30.0084,30.0759,40300.0
2007-11-16 09:50:00,44.58,44.64,44.39,44.39,47600.0,30.0624,30.1028,29.9343,29.9343,47600.0
2007-11-16 10:00:00,44.37,44.41,44.19,44.24,47600.0,29.9208,29.9477,29.7994,29.8331,47600.0
2007-11-16 10:10:00,44.24,44.36,44.21,44.35,39800.0,29.8331,29.914,29.8129,29.9073,39800.0
2007-11-16 10:20:00,44.32,44.36,44.25,44.29,45800.0,29.8871,29.914,29.8399,29.8668,45800.0
2007-11-16 10:30:00,44.29,44.34,44.25,44.29,48400.0,29.8668,29.9005,29.8399,29.8668,48400.0
2007-11-16 10:40:00,44.29,44.35,44.28,44.3,43400.0,29.8668,29.9073,29.8601,29.8736,43400.0
2007-11-16 10:50:00,44.3,44.35,44.24,44.27,62200.0,29.8736,29.9073,29.8331,29.8533,62200.0
2007-11-16 11:00:00,44.27,44.43,44.27,44.32,44200.0,29.8533,29.9612,29.8533,29.8871,44200.0
2007-11-16 11:10:00,44.32,44.35,44.28,44.33,24700.0,29.8871,29.9073,29.8601,29.8938,24700.0
2007-11-16 11:20:00,44.33,44.33,44.12,44.12,32300.0,29.8938,29.8938,29.7522,29.7522,32300.0
2007-11-16 11:30:00,44.12,44.13,44.05,44.05,44600.0,29.7522,29.7589,29.705,29.705,44600.0
2007-11-16 11:40:00,44.05,44.08,44.0,44.0,70600.0,29.705,29.7252,29.6713,29.6713,70600.0
2007-11-16 11:50:00,44.0,44.22,44.0,44.16,41000.0,29.6713,29.8196,29.6713,29.7792,41000.0
2007-11-16 12:00:00,44.15,44.19,44.06,44.15,29900.0,29.7724,29.7994,29.7117,29.7724,29900.0
2007-11-16 12:10:00,44.15,44.28,44.14,44.25,38900.0,29.7724,29.8601,29.7657,29.8399,38900.0
2007-11-16 12:20:00,44.24,44.24,44.13,44.13,31400.0,29.8331,29.8331,29.7589,29.7589,31400.0
2007-11-16 12:30:00,44.15,44.22,44.12,44.15,21800.0,29.7724,29.8196,29.7522,29.7724,21800.0
2007-11-16 12:40:00,44.15,44.17,44.1,44.14,29400.0,29.7724,29.7859,29.7387,29.7657,29400.0
2007-11-16 12:50:00,44.14,44.2,44.12,44.14,19500.0,29.7657,29.8061,29.7522,29.7657,19500.0
2007-11-16 13:00:00,44.15,44.34,44.15,44.32,29900.0,29.7724,29.9005,29.7724,29.8871,29900.0
2007-11-16 13:10:00,44.31,44.33,44.25,44.3,11000.0,29.8803,29.8938,29.8399,29.8736,11000.0
2007-11-16 13:20:00,44.32,44.32,44.25,44.28,16000.0,29.8871,29.8871,29.8399,29.8601,16000.0
2007-11-16 13:30:00,44.28,44.36,44.23,44.33,27900.0,29.8601,29.914,29.8264,29.8938,27900.0
2007-11-16 13:40:00,44.33,44.37,44.3,44.34,24200.0,29.8938,29.9208,29.8736,29.9005,24200.0
2007-11-16 13:50:00,44.32,44.32,44.13,44.17,27300.0,29.8871,29.8871,29.7589,29.7859,27300.0
2007-11-16 14:00:00,44.18,44.19,44.07,44.12,42000.0,29.7926,29.7994,29.7185,29.7522,42000.0
2007-11-16 14:10:00,44.13,44.14,44.0,44.02,38600.0,29.7589,29.7657,29.6713,29.6848,38600.0
2007-11-16 14:20:00,44.02,44.14,44.0,44.1,52100.0,29.6848,29.7657,29.6713,29.7387,52100.0
2007-11-16 14:30:00,44.1,44.2,43.84,43.88,71100.0,29.7387,29.8061,29.5634,29.5903,71100.0
2007-11-16 14:40:00,43.88,43.95,43.87,43.92,28500.0,29.5903,29.6375,29.5836,29.6173,28500.0
2007-11-16 14:50:00,43.94,43.95,43.85,43.94,76700.0,29.6308,29.6375,29.5701,29.6308,76700.0
2007-11-16 15:00:00,43.95,44.1,43.93,44.04,41100.0,29.6375,29.7387,29.6241,29.6982,41100.0
2007-11-16 15:10:00,44.05,44.19,44.05,44.17,46900.0,29.705,29.7994,29.705,29.7859,46900.0
2007-11-16 15:20:00,44.17,44.26,44.14,44.22,55800.0,29.7859,29.8466,29.7657,29.8196,55800.0
2007-11-16 15:30:00,44.24,44.24,44.14,44.17,73200.0,29.8331,29.8331,29.7657,29.7859,73200.0
2007-11-16 15:40:00,44.18,44.56,44.18,44.56,125300.0,29.7926,30.0489,29.7926,30.0489,125300.0
2007-11-16 15:50:00,44.57,44.57,44.45,44.53,168400.0,30.0556,30.0556,29.9747,30.0287,168400.0
2007-11-19 09:30:00,44.1,44.41,44.09,44.11,44900.0,29.7387,29.9477,29.732,29.7454,44900.0
2007-11-19 09:40:00,44.11,44.54,44.09,44.54,79300.0,29.7454,30.0354,29.732,30.0354,79300.0
2007-11-19 09:50:00,44.52,44.58,44.47,44.52,47800.0,30.0219,30.0624,29.9882,30.0219,47800.0
2007-11-19 10:00:00,44.5,44.61,44.45,44.6,64200.0,30.0084,30.0826,29.9747,30.0759,64200.0
2007-11-19 10:10:00,44.61,44.74,44.6,44.7,75100.0,30.0826,30.1703,30.0759,30.1433,75100.0
2007-11-19 10:20:00,44.7,44.83,44.69,44.8,77800.0,30.1433,30.231,30.1366,30.2107,77800.0
2007-11-19 10:30:00,44.79,44.8,44.6,44.62,41100.0,30.204,30.2107,30.0759,30.0894,41100.0
2007-11-19 10:40:00,44.63,44.71,44.61,44.7,40300.0,30.0961,30.1501,30.0826,30.1433,40300.0
2007-11-19 10:50:00,44.7,44.7,44.55,44.6,44400.0,30.1433,30.1433,30.0422,30.0759,44400.0
2007-11-19 11:00:00,44.6,44.64,44.57,44.6,31300.0,30.0759,30.1028,30.0556,30.0759,31300.0
2007-11-19 11:10:00,44.6,44.6,44.51,44.54,32900.0,30.0759,30.0759,30.0152,30.0354,32900.0
2007-11-19 11:20:00,44.55,44.57,44.4,44.4,23800.0,30.0422,30.0556,29.941,29.941,23800.0
2007-11-19 11:30:00,44.42,44.45,44.35,44.45,43800.0,29.9545,29.9747,29.9073,29.9747,43800.0
2007-11-19 11:40:00,44.45,44.48,44.36,44.36,30600.0,29.9747,29.995,29.914,29.914,30600.0
2007-11-19 11:50:00,44.37,44.43,44.33,44.36,27100.0,29.9208,29.9612,29.8938,29.914,27100.0
2007-11-19 12:00:00,44.34,44.53,44.3,44.52,27400.0,29.9005,30.0287,29.8736,30.0219,27400.0
2007-11-19 12:10:00,44.52,44.53,44.39,44.45,26200.0,30.0219,30.0287,29.9343,29.9747,26200.0
2007-11-19 12:20:00,44.47,44.52,44.46,44.5,18200.0,29.9882,30.0219,29.9815,30.0084,18200.0
2007-11-19 12:30:00,44.5,44.52,44.44,44.47,21300.0,30.0084,30.0219,29.968,29.9882,21300.0
2007-11-19 12:40:00,44.48,44.51,44.47,44.48,14800.0,29.995,30.0152,29.9882,29.995,14800.0
2007-11-19 12:50:00,44.48,44.49,44.38,44.45,22800.0,29.995,30.0017,29.9275,29.9747,22800.0
2007-11-19 13:00:00,44.43,44.5,44.33,44.38,24900.0,29.9612,30.0084,29.8938,29.9275,24900.0
2007-11-19 13:10:00,44.38,44.38,44.19,44.29,43700.0,29.9275,29.9275,29.7994,29.8668,43700.0
2007-11-19 13:20:00,44.26,44.35,44.25,44.32,22000.0,29.8466,29.9073,29.8399,29.8871,22000.0
2007-11-19 13:30:00,44.32,44.4,44.3,44.4,18400.0,29.8871,29.941,29.8736,29.941,18400.0
2007-11-19 13:40:00,44.4,44.4,44.26,44.29,17900.0,29.941,29.941,29.8466,29.8668,17900.0
2007-11-19 13:50:00,44.3,44.35,44.22,44.26,25000.0,29.8736,29.9073,29.8196,29.8466,25000.0
2007-11-19 14:00:00,44.25,44.4,44.23,44.4,33500.0,29.8399,29.941,29.8264,29.941,33500.0
2007-11-19 14:10:00,44.4,44.46,44.33,44.43,26600.0,29.941,29.9815,29.8938,29.9612,26600.0
2007-11-19 14:20:00,44.43,44.45,44.35,44.4,47400.0,29.9612,29.9747,29.9073,29.941,47400.0
2007-11-19 14:30:00,44.4,44.45,44.36,44.43,21300.0,29.941,29.9747,29.914,29.9612,21300.0
2007-11-19 14:40:00,44.42,44.55,44.42,44.5,56700.0,29.9545,30.0422,29.9545,30.0084,56700.0
2007-11-19 14:50:00,44.52,44.53,44.43,44.45,48700.0,30.0219,30.0287,29.9612,29.9747,48700.0
2007-11-19 15:00:00,44.45,44.48,44.32,44.32,56300.0,29.9747,29.995,29.8871,29.8871,56300.0
2007-11-19 15:10:00,44.32,44.42,44.31,44.37,50600.0,29.8871,29.9545,29.8803,29.9208,50600.0
2007-11-19 15:20:00,44.37,44.43,44.36,44.38,80500.0,29.9208,29.9612,29.914,29.9275,80500.0
2007-11-19 15:30:00,44.39,44.51,44.37,44.48,181300.0,29.9343,30.0152,29.9208,29.995,181300.0
2007-11-19 15:40:00,44.46,44.52,44.42,44.5,130000.0,29.9815,30.0219,29.9545,30.0084,130000.0
2007-11-19 15:50:00,44.49,44.56,44.46,44.46,153300.0,30.0017,30.0489,29.9815,29.9815,153300.0
2007-11-20 09:30:00,44.4,44.91,44.4,44.79,58500.0,29.941,30.2849,29.941,30.204,58500.0
2007-11-20 09:40:00,44.79,44.98,44.73,44.83,66800.0,30.204,30.3321,30.1635,30.231,66800.0
2007-11-20 09:50:00,44.84,44.87,44.53,44.56,78000.0,30.2377,30.2579,30.0287,30.0489,78000.0
2007-11-20 10:00:00,44.57,44.7,44.55,44.63,66000.0,30.0556,30.1433,30.0422,30.0961,66000.0
2007-11-20 10:10:00,44.61,44.72,44.53,44.71,39900.0,30.0826,30.1568,30.0287,30.1501,39900.0
2007-11-20 10:20:00,44.72,44.94,44.69,44.93,41300.0,30.1568,30.3052,30.1366,30.2984,41300.0
2007-11-20 10:30:00,44.93,45.09,44.88,44.97,103600.0,30.2984,30.4063,30.2647,30.3254,103600.0
2007-11-20 10:40:00,44.99,45.18,44.9,45.11,87800.0,30.3389,30.467,30.2782,30.4198,87800.0
2007-11-20 10:50:00,45.11,45.12,44.84,44.86,75900.0,30.4198,30.4265,30.2377,30.2512,75900.0
2007-11-20 11:00:00,44.87,44.98,44.81,44.97,70400.0,30.2579,30.3321,30.2175,30.3254,70400.0
2007-11-20 11:10:00,44.96,44.97,44.73,44.77,45900.0,30.3186,30.3254,30.1635,30.1905,45900.0
2007-11-20 11:20:00,44.76,44.81,44.72,44.77,27500.0,30.1838,30.2175,30.1568,30.1905,27500.0
2007-11-20 11:30:00,44.77,45.0,44.74,44.99,39600.0,30.1905,30.3456,30.1703,30.3389,39600.0
2007-11-20 11:40:00,45.0,45.04,44.92,45.01,46300.0,30.3456,30.3726,30.2917,30.3524,46300.0
2007-11-20 11:50:00,45.02,45.11,44.98,45.03,48500.0,30.3591,30.4198,30.3321,30.3658,48500.0
2007-11-20 12:00:00,45.02,45.1,45.02,45.07,35900.0,30.3591,30.413,30.3591,30.3928,35900.0
2007-11-20 12:10:00,45.06,45.08,45.0,45.01,31900.0,30.3861,30.3996,30.3456,30.3524,31900.0
2007-11-20 12:20:00,45.01,45.03,44.95,44.95,19800.0,30.3524,30.3658,30.3119,30.3119,19800.0
2007-11-20 12:30:00,44.95,44.98,44.76,44.78,40900.0,30.3119,30.3321,30.1838,30.1973,40900.0
2007-11-20 12:40:00,44.78,44.87,44.7,44.85,34300.0,30.1973,30.2579,30.1433,30.2445,34300.0
2007-11-20 12:50:00,44.86,45.01,44.86,44.93,28600.0,30.2512,30.3524,30.2512,30.2984,28600.0
2007-11-20 13:00:00,44.93,44.96,44.76,44.77,39200.0,30.2984,30.3186,30.1838,30.1905,39200.0
2007-11-20 13:10:00,44.77,44.84,44.67,44.83,67900.0,30.1905,30.2377,30.1231,30.231,67900.0
2007-11-20 13:20:00,44.84,44.92,44.76,44.77,59000.0,30.2377,30.2917,30.1838,30.1905,59000.0
2007-11-20 13:30:00,44.78,44.99,44.78,44.92,80100.0,30.1973,30.3389,30.1973,30.2917,80100.0
2007-11-20 13:40:00,44.9,44.96,44.82,44.9,73500.0,30.2782,30.3186,30.2242,30.2782,73500.0
2007-11-20 13:50:00,44.9,45.01,44.88,44.93,110900.0,30.2782,30.3524,30.2647,30.2984,110900.0
2007-11-20 14:00:00,44.93,45.02,44.8,44.87,210200.0,30.2984,30.3591,30.2107,30.2579,210200.0
2007-11-20 14:10:00,44.87,45.07,44.81,45.05,90800.0,30.2579,30.3928,30.2175,30.3793,90800.0
2007-11-20 14:20:00,45.05,45.06,44.8,44.89,166700.0,30.3793,30.3861,30.2107,30.2714,166700.0
2007-11-20 14:30:00,44.89,45.01,44.82,44.97,79900.0,30.2714,30.3524,30.2242,30.3254,79900.0
2007-11-20 14:40:00,44.96,45.11,44.87,45.05,52400.0,30.3186,30.4198,30.2579,30.3793,52400.0
2007-11-20 14:50:00,45.05,45.1,44.85,44.89,81000.0,30.3793,30.413,30.2445,30.2714,81000.0
2007-11-20 15:00:00,44.88,44.97,44.85,44.89,64000.0,30.2647,30.3254,30.2445,30.2714,64000.0
2007-11-20 15:10:00,44.9,45.01,44.83,44.89,69800.0,30.2782,30.3524,30.231,30.2714,69800.0
2007-11-20 15:20:00,44.9,45.1,44.85,45.07,80500.0,30.2782,30.413,30.2445,30.3928,80500.0
2007-11-20 15:30:00,45.07,45.3,45.07,45.24,112800.0,30.3928,30.5479,30.3928,30.5075,112800.0
2007-11-20 15:40:00,45.24,45.48,45.24,45.39,129400.0,30.5075,30.6693,30.5075,30.6086,129400.0
2007-11-20 15:50:00,45.39,45.46,45.19,45.34,186700.0,30.6086,30.6558,30.4737,30.5749,186700.0
2007-11-21 09:30:00,45.16,45.38,45.11,45.15,67500.0,30.4535,30.6019,30.4198,30.4468,67500.0
2007-11-21 09:40:00,45.14,45.3,45.02,45.21,57300.0,30.44,30.5479,30.3591,30.4872,57300.0
2007-11-21 09:50:00,45.22,45.28,45.12,45.24,108800.0,30.494,30.5344,30.4265,30.5075,108800.0
2007-11-21 10:00:00,45.24,45.37,45.24,45.35,86000.0,30.5075,30.5951,30.5075,30.5816,86000.0
2007-11-21 10:10:00,45.33,45.52,45.29,45.51,82800.0,30.5681,30.6963,30.5412,30.6895,82800.0
2007-11-21 10:20:00,45.51,45.51,45.31,45.38,96900.0,30.6895,30.6895,30.5547,30.6019,96900.0
2007-11-21 10:30:00,45.38,45.4,45.24,45.31,186400.0,30.6019,30.6154,30.5075,30.5547,186400.0
2007-11-21 10:40:00,45.32,45.43,45.28,45.3,146300.0,30.5614,30.6356,30.5344,30.5479,146300.0
2007-11-21 10:50:00,45.3,45.4,45.24,45.4,159100.0,30.5479,30.6154,30.5075,30.6154,159100.0
2007-11-21 11:00:00,45.41,45.42,45.3,45.42,91900.0,30.6221,30.6288,30.5479,30.6288,91900.0
2007-11-21 11:10:00,45.4,45.44,45.38,45.39,46600.0,30.6154,30.6423,30.6019,30.6086,46600.0
2007-11-21 11:20:00,45.39,45.45,45.36,45.44,68900.0,30.6086,30.6491,30.5884,30.6423,68900.0
2007-11-21 11:30:00,45.45,45.47,45.38,45.41,32200.0,30.6491,30.6626,30.6019,30.6221,32200.0
2007-11-21 11:40:00,45.41,45.41,45.31,45.38,45700.0,30.6221,30.6221,30.5547,30.6019,45700.0
2007-11-21 11:50:00,45.39,45.48,45.39,45.47,25300.0,30.6086,30.6693,30.6086,30.6626,25300.0
2007-11-21 12:00:00,45.49,45.5,45.32,45.34,46500.0,30.676,30.6828,30.5614,30.5749,46500.0
2007-11-21 12:10:00,45.35,45.51,45.33,45.48,44300.0,30.5816,30.6895,30.5681,30.6693,44300.0
2007-11-21 12:20:00,45.47,45.5,45.45,45.47,34500.0,30.6626,30.6828,30.6491,30.6626,34500.0
2007-11-21 12:30:00,45.46,45.56,45.45,45.53,62900.0,30.6558,30.7232,30.6491,30.703,62900.0
2007-11-21 12:40:00,45.53,45.53,45.4,45.45,77900.0,30.703,30.703,30.6154,30.6491,77900.0
2007-11-21 12:50:00,45.45,45.54,45.37,45.45,43900.0,30.6491,30.7098,30.5951,30.6491,43900.0
2007-11-21 13:00:00,45.44,45.64,45.43,45.63,61800.0,30.6423,30.7772,30.6356,30.7705,61800.0
2007-11-21 13:10:00,45.63,45.68,45.6,45.6,54800.0,30.7705,30.8042,30.7502,30.7502,54800.0
2007-11-21 13:20:00,45.61,45.65,45.5,45.5,47300.0,30.757,30.7839,30.6828,30.6828,47300.0
2007-11-21 13:30:00,45.51,45.55,45.49,45.52,27500.0,30.6895,30.7165,30.676,30.6963,27500.0
2007-11-21 13:40:00,45.52,45.66,45.49,45.63,39800.0,30.6963,30.7907,30.676,30.7705,39800.0
2007-11-21 13:50:00,45.63,45.64,45.53,45.56,39500.0,30.7705,30.7772,30.703,30.7232,39500.0
2007-11-21 14:00:00,45.57,45.63,45.56,45.63,39800.0,30.73,30.7705,30.7232,30.7705,39800.0
2007-11-21 14:10:00,45.62,45.66,45.6,45.65,53600.0,30.7637,30.7907,30.7502,30.7839,53600.0
2007-11-21 14:20:00,45.66,45.72,45.64,45.68,39500.0,30.7907,30.8311,30.7772,30.8042,39500.0
2007-11-21 14:30:00,45.68,45.75,45.64,45.68,40800.0,30.8042,30.8514,30.7772,30.8042,40800.0
2007-11-21 14:40:00,45.68,45.77,45.68,45.77,32700.0,30.8042,30.8649,30.8042,30.8649,32700.0
2007-11-21 14:50:00,45.78,45.83,45.76,45.83,48600.0,30.8716,30.9053,30.8581,30.9053,48600.0
2007-11-21 15:00:00,45.85,45.87,45.68,45.68,51700.0,30.9188,30.9323,30.8042,30.8042,51700.0
2007-11-21 15:10:00,45.68,45.71,45.53,45.55,70200.0,30.8042,30.8244,30.703,30.7165,70200.0
2007-11-21 15:20:00,45.52,45.57,45.46,45.46,72700.0,30.6963,30.73,30.6558,30.6558,72700.0
2007-11-21 15:30:00,45.47,45.5,45.39,45.46,63000.0,30.6626,30.6828,30.6086,30.6558,63000.0
2007-11-21 15:40:00,45.46,45.54,45.41,45.53,64300.0,30.6558,30.7098,30.6221,30.703,64300.0
2007-11-21 15:50:00,45.52,45.52,45.34,45.39,135800.0,30.6963,30.6963,30.5749,30.6086,135800.0
2007-11-23 09:30:00,45.65,45.78,45.33,45.37,50400.0,30.7839,30.8716,30.5681,30.5951,50400.0
2007-11-23 09:40:00,45.42,45.64,45.33,45.35,46400.0,30.6288,30.7772,30.5681,30.5816,46400.0
2007-11-23 09:50:00,45.35,45.36,45.1,45.24,38700.0,30.5816,30.5884,30.413,30.5075,38700.0
2007-11-23 10:00:00,45.21,45.31,45.16,45.28,45100.0,30.4872,30.5547,30.4535,30.5344,45100.0
2007-11-23 10:10:00,45.31,45.33,45.23,45.33,23100.0,30.5547,30.5681,30.5007,30.5681,23100.0
2007-11-23 10:20:00,45.33,45.42,45.29,45.38,25400.0,30.5681,30.6288,30.5412,30.6019,25400.0
2007-11-23 10:30:00,45.38,45.43,45.36,45.41,28300.0,30.6019,30.6356,30.5884,30.6221,28300.0
2007-11-23 10:40:00,45.41,45.45,45.39,45.44,19100.0,30.6221,30.6491,30.6086,30.6423,19100.0
2007-11-23 10:50:00,45.45,45.53,45.42,45.52,22600.0,30.6491,30.703,30.6288,30.6963,22600.0
2007-11-23 11:00:00,45.53,45.55,45.5,45.5,32500.0,30.703,30.7165,30.6828,30.6828,32500.0
2007-11-23 11:10:00,45.51,45.51,45.48,45.48,14700.0,30.6895,30.6895,30.6693,30.6693,14700.0
2007-11-23 11:20:00,45.49,45.52,45.47,45.51,24000.0,30.676,30.6963,30.6626,30.6895,24000.0
2007-11-23 11:30:00,45.49,45.55,45.49,45.55,16000.0,30.676,30.7165,30.676,30.7165,16000.0
2007-11-23 11:40:00,45.57,45.59,45.51,45.51,19600.0,30.73,30.7435,30.6895,30.6895,19600.0
2007-11-23 11:50:00,45.52,45.58,45.5,45.54,22000.0,30.6963,30.7367,30.6828,30.7098,22000.0
2007-11-23 12:00:00,45.53,45.58,45.52,45.54,18600.0,30.703,30.7367,30.6963,30.7098,18600.0
2007-11-23 12:10:00,45.53,45.65,45.51,45.65,35800.0,30.703,30.7839,30.6895,30.7839,35800.0
2007-11-23 12:20:00,45.65,45.67,45.44,45.44,119600.0,30.7839,30.7974,30.6423,30.6423,119600.0
2007-11-23 12:30:00,45.44,45.49,45.4,45.43,58000.0,30.6423,30.676,30.6154,30.6356,58000.0
2007-11-23 12:40:00,45.42,45.51,45.38,45.46,29500.0,30.6288,30.6895,30.6019,30.6558,29500.0
2007-11-23 12:50:00,45.45,45.53,45.4,45.48,58500.0,30.6491,30.703,30.6154,30.6693,58500.0
2007-11-26 09:30:00,45.61,45.94,45.45,45.86,94800.0,30.757,30.9795,30.6491,30.9256,94800.0
2007-11-26 09:40:00,45.9,46.08,45.88,46.0,94800.0,30.9525,31.0739,30.939,31.02,94800.0
2007-11-26 09:50:00,46.0,46.01,45.58,45.88,65400.0,31.02,31.0267,30.7367,30.939,65400.0
2007-11-26 10:00:00,45.9,45.9,45.69,45.78,54400.0,30.9525,30.9525,30.8109,30.8716,54400.0
2007-11-26 10:10:00,45.77,45.9,45.75,45.89,51400.0,30.8649,30.9525,30.8514,30.9458,51400.0
2007-11-26 10:20:00,45.89,45.91,45.8,45.85,100300.0,30.9458,30.9593,30.8851,30.9188,100300.0
2007-11-26 10:30:00,45.87,46.06,45.85,46.03,90200.0,30.9323,31.0604,30.9188,31.0402,90200.0
2007-11-26 10:40:00,46.06,46.22,46.01,46.21,65600.0,31.0604,31.1683,31.0267,31.1616,65600.0
2007-11-26 10:50:00,46.23,46.27,46.1,46.14,76500.0,31.1751,31.202,31.0874,31.1144,76500.0
2007-11-26 11:00:00,46.16,46.44,46.15,46.29,104700.0,31.1279,31.3167,31.1211,31.2155,104700.0
2007-11-26 11:10:00,46.3,46.34,46.21,46.25,171400.0,31.2223,31.2492,31.1616,31.1885,171400.0
2007-11-26 11:20:00,46.25,46.28,46.22,46.25,74400.0,31.1885,31.2088,31.1683,31.1885,74400.0
2007-11-26 11:30:00,46.25,46.44,46.24,46.38,84100.0,31.1885,31.3167,31.1818,31.2762,84100.0
2007-11-26 11:40:00,46.4,46.46,46.37,46.37,65600.0,31.2897,31.3302,31.2695,31.2695,65600.0
2007-11-26 11:50:00,46.38,46.44,46.38,46.43,42500.0,31.2762,31.3167,31.2762,31.3099,42500.0
2007-11-26 12:00:00,46.43,46.55,46.41,46.53,93800.0,31.3099,31.3908,31.2964,31.3774,93800.0
2007-11-26 12:10:00,46.53,46.59,46.47,46.5,62200.0,31.3774,31.4178,31.3369,31.3571,62200.0
2007-11-26 12:20:00,46.49,46.58,46.45,46.54,43100.0,31.3504,31.4111,31.3234,31.3841,43100.0
2007-11-26 12:30:00,46.54,46.58,46.32,46.34,76900.0,31.3841,31.4111,31.2357,31.2492,76900.0
2007-11-26 12:40:00,46.33,46.37,46.18,46.36,93000.0,31.2425,31.2695,31.1413,31.2627,93000.0
2007-11-26 12:50:00,46.35,46.46,46.32,46.38,68200.0,31.256,31.3302,31.2357,31.2762,68200.0
2007-11-26 13:00:00,46.38,46.45,46.29,46.29,45900.0,31.2762,31.3234,31.2155,31.2155,45900.0
2007-11-26 13:10:00,46.3,46.36,46.22,46.24,48200.0,31.2223,31.2627,31.1683,31.1818,48200.0
2007-11-26 13:20:00,46.22,46.3,46.19,46.2,50300.0,31.1683,31.2223,31.1481,31.1548,50300.0
2007-11-26 13:30:00,46.2,46.25,46.12,46.13,74500.0,31.1548,31.1885,31.1009,31.1076,74500.0
2007-11-26 13:40:00,46.14,46.28,46.12,46.24,56400.0,31.1144,31.2088,31.1009,31.1818,56400.0
2007-11-26 13:50:00,46.22,46.31,46.12,46.23,46900.0,31.1683,31.229,31.1009,31.1751,46900.0
2007-11-26 14:00:00,46.21,46.29,46.19,46.27,60100.0,31.1616,31.2155,31.1481,31.202,60100.0
2007-11-26 14:10:00,46.28,46.29,46.2,46.28,68700.0,31.2088,31.2155,31.1548,31.2088,68700.0
2007-11-26 14:20:00,46.28,46.31,46.22,46.27,55700.0,31.2088,31.229,31.1683,31.202,55700.0
2007-11-26 14:30:00,46.26,46.34,46.16,46.17,67300.0,31.1953,31.2492,31.1279,31.1346,67300.0
2007-11-26 14:40:00,46.16,46.23,46.13,46.13,56200.0,31.1279,31.1751,31.1076,31.1076,56200.0
2007-11-26 14:50:00,46.12,46.21,46.12,46.12,56600.0,31.1009,31.1616,31.1009,31.1009,56600.0
2007-11-26 15:00:00,46.12,46.16,45.98,46.01,86200.0,31.1009,31.1279,31.0065,31.0267,86200.0
2007-11-26 15:10:00,46.01,46.04,45.93,45.96,90600.0,31.0267,31.0469,30.9728,30.993,90600.0
2007-11-26 15:20:00,45.95,46.06,45.93,46.04,96600.0,30.9862,31.0604,30.9728,31.0469,96600.0
2007-11-26 15:30:00,46.04,46.08,45.87,45.94,114000.0,31.0469,31.0739,30.9323,30.9795,114000.0
2007-11-26 15:40:00,45.94,45.95,45.72,45.74,106100.0,30.9795,30.9862,30.8311,30.8446,106100.0
2007-11-26 15:50:00,45.73,45.76,45.47,45.47,192900.0,30.8379,30.8581,30.6626,30.6626,192900.0
2007-11-27 09:30:00,45.54,45.76,45.27,45.73,120500.0,30.7098,30.8581,30.5277,30.8379,120500.0
2007-11-27 09:40:00,45.74,45.89,45.7,45.74,103800.0,30.8446,30.9458,30.8177,30.8446,103800.0
2007-11-27 09:50:00,45.76,45.86,45.58,45.76,86900.0,30.8581,30.9256,30.7367,30.8581,86900.0
2007-11-27 10:00:00,45.73,45.73,45.55,45.6,72600.0,30.8379,30.8379,30.7165,30.7502,72600.0
2007-11-27 10:10:00,45.6,45.78,45.6,45.63,58300.0,30.7502,30.8716,30.7502,30.7705,58300.0
2007-11-27 10:20:00,45.63,45.74,45.54,45.56,50200.0,30.7705,30.8446,30.7098,30.7232,50200.0
2007-11-27 10:30:00,45.55,46.57,45.55,45.76,60500.0,30.7165,31.4043,30.7165,30.8581,60500.0
2007-11-27 10:40:00,45.76,46.0,45.71,45.98,66300.0,30.8581,31.02,30.8244,31.0065,66300.0
2007-11-27 10:50:00,45.98,46.14,45.96,46.1,53800.0,31.0065,31.1144,30.993,31.0874,53800.0
2007-11-27 11:00:00,46.08,46.1,45.87,45.88,55700.0,31.0739,31.0874,30.9323,30.939,55700.0
2007-11-27 11:10:00,45.87,45.96,45.85,45.86,71000.0,30.9323,30.993,30.9188,30.9256,71000.0
2007-11-27 11:20:00,45.85,45.86,45.75,45.75,52000.0,30.9188,30.9256,30.8514,30.8514,52000.0
2007-11-27 11:30:00,45.75,45.84,45.68,45.78,69700.0,30.8514,30.9121,30.8042,30.8716,69700.0
2007-11-27 11:40:00,45.76,45.82,45.69,45.73,33100.0,30.8581,30.8986,30.8109,30.8379,33100.0
2007-11-27 11:50:00,45.73,45.73,45.54,45.56,44100.0,30.8379,30.8379,30.7098,30.7232,44100.0
2007-11-27 12:00:00,45.56,45.56,45.45,45.55,44100.0,30.7232,30.7232,30.6491,30.7165,44100.0
2007-11-27 12:10:00,45.55,45.56,45.44,45.48,54700.0,30.7165,30.7232,30.6423,30.6693,54700.0
2007-11-27 12:20:00,45.48,45.53,45.43,45.49,23100.0,30.6693,30.703,30.6356,30.676,23100.0
2007-11-27 12:30:00,45.52,45.63,45.52,45.62,35100.0,30.6963,30.7705,30.6963,30.7637,35100.0
2007-11-27 12:40:00,45.62,45.66,45.57,45.62,36500.0,30.7637,30.7907,30.73,30.7637,36500.0
2007-11-27 12:50:00,45.62,45.66,45.59,45.61,58500.0,30.7637,30.7907,30.7435,30.757,58500.0
2007-11-27 13:00:00,45.61,45.63,45.58,45.61,27300.0,30.757,30.7705,30.7367,30.757,27300.0
2007-11-27 13:10:00,45.61,45.62,45.44,45.49,50300.0,30.757,30.7637,30.6423,30.676,50300.0
2007-11-27 13:20:00,45.48,45.59,45.45,45.51,26900.0,30.6693,30.7435,30.6491,30.6895,26900.0
2007-11-27 13:30:00,45.5,45.52,45.41,45.52,30000.0,30.6828,30.6963,30.6221,30.6963,30000.0
2007-11-27 13:40:00,45.5,45.51,45.4,45.48,24700.0,30.6828,30.6895,30.6154,30.6693,24700.0
2007-11-27 13:50:00,45.47,45.48,45.43,45.47,99400.0,30.6626,30.6693,30.6356,30.6626,99400.0
2007-11-27 14:00:00,45.48,45.49,45.43,45.47,69000.0,30.6693,30.676,30.6356,30.6626,69000.0
2007-11-27 14:10:00,45.47,45.57,45.45,45.54,35900.0,30.6626,30.73,30.6491,30.7098,35900.0
2007-11-27 14:20:00,45.56,45.57,45.47,45.47,47300.0,30.7232,30.73,30.6626,30.6626,47300.0
2007-11-27 14:30:00,45.47,45.51,45.43,45.46,102600.0,30.6626,30.6895,30.6356,30.6558,102600.0
2007-11-27 14:40:00,45.47,45.51,45.32,45.5,148500.0,30.6626,30.6895,30.5614,30.6828,148500.0
2007-11-27 14:50:00,45.48,45.58,45.41,45.53,69300.0,30.6693,30.7367,30.6221,30.703,69300.0
2007-11-27 15:00:00,45.53,45.58,45.47,45.49,74800.0,30.703,30.7367,30.6626,30.676,74800.0
2007-11-27 15:10:00,45.5,45.65,45.48,45.5,66200.0,30.6828,30.7839,30.6693,30.6828,66200.0
2007-11-27 15:20:00,45.5,45.54,45.44,45.5,93900.0,30.6828,30.7098,30.6423,30.6828,93900.0
2007-11-27 15:30:00,45.5,45.68,45.47,45.59,83700.0,30.6828,30.8042,30.6626,30.7435,83700.0
2007-11-27 15:40:00,45.59,45.65,45.58,45.62,58700.0,30.7435,30.7839,30.7367,30.7637,58700.0
2007-11-27 15:50:00,45.61,45.75,45.57,45.71,68700.0,30.757,30.8514,30.73,30.8244,68700.0
2007-11-28 09:30:00,45.9,46.01,45.65,45.66,74200.0,30.9525,31.0267,30.7839,30.7907,74200.0
2007-11-28 09:40:00,45.68,45.69,45.41,45.5,87000.0,30.8042,30.8109,30.6221,30.6828,87000.0
2007-11-28 09:50:00,45.52,45.76,45.51,45.54,52500.0,30.6963,30.8581,30.6895,30.7098,52500.0
2007-11-28 10:00:00,45.54,45.84,45.47,45.79,94900.0,30.7098,30.9121,30.6626,30.8783,94900.0
2007-11-28 10:10:00,45.79,45.9,45.75,45.86,58900.0,30.8783,30.9525,30.8514,30.9256,58900.0
2007-11-28 10:20:00,45.86,46.07,45.85,45.94,77100.0,30.9256,31.0672,30.9188,30.9795,77100.0
2007-11-28 10:30:00,45.95,45.96,45.73,45.75,57000.0,30.9862,30.993,30.8379,30.8514,57000.0
2007-11-28 10:40:00,45.75,45.85,45.74,45.78,68100.0,30.8514,30.9188,30.8446,30.8716,68100.0
2007-11-28 10:50:00,45.75,45.81,45.69,45.78,30400.0,30.8514,30.8918,30.8109,30.8716,30400.0
2007-11-28 11:00:00,45.78,45.82,45.72,45.75,67200.0,30.8716,30.8986,30.8311,30.8514,67200.0
2007-11-28 11:10:00,45.76,45.8,45.75,45.79,40000.0,30.8581,30.8851,30.8514,30.8783,40000.0
2007-11-28 11:20:00,45.8,45.85,45.79,45.82,28400.0,30.8851,30.9188,30.8783,30.8986,28400.0
2007-11-28 11:30:00,45.82,45.86,45.74,45.84,47100.0,30.8986,30.9256,30.8446,30.9121,47100.0
2007-11-28 11:40:00,45.84,45.89,45.78,45.81,26000.0,30.9121,30.9458,30.8716,30.8918,26000.0
2007-11-28 11:50:00,45.81,45.87,45.8,45.85,13800.0,30.8918,30.9323,30.8851,30.9188,13800.0
2007-11-28 12:00:00,45.85,45.88,45.76,45.84,50000.0,30.9188,30.939,30.8581,30.9121,50000.0
2007-11-28 12:10:00,45.84,45.85,45.78,45.82,31400.0,30.9121,30.9188,30.8716,30.8986,31400.0
2007-11-28 12:20:00,45.82,45.87,45.81,45.87,24800.0,30.8986,30.9323,30.8918,30.9323,24800.0
2007-11-28 12:30:00,45.85,45.89,45.8,45.81,23600.0,30.9188,30.9458,30.8851,30.8918,23600.0
2007-11-28 12:40:00,45.81,45.92,45.8,45.88,43900.0,30.8918,30.966,30.8851,30.939,43900.0
2007-11-28 12:50:00,45.88,45.91,45.88,45.9,17400.0,30.939,30.9593,30.939,30.9525,17400.0
2007-11-28 13:00:00,45.9,45.92,45.86,45.9,23800.0,30.9525,30.966,30.9256,30.9525,23800.0
2007-11-28 13:10:00,45.91,45.95,45.87,45.91,26300.0,30.9593,30.9862,30.9323,30.9593,26300.0
2007-11-28 13:20:00,45.94,45.99,45.9,45.92,26500.0,30.9795,31.0132,30.9525,30.966,26500.0
2007-11-28 13:30:00,45.92,45.94,45.85,45.92,34500.0,30.966,30.9795,30.9188,30.966,34500.0
2007-11-28 13:40:00,45.9,45.97,45.84,45.97,51200.0,30.9525,30.9997,30.9121,30.9997,51200.0
2007-11-28 13:50:00,45.98,46.02,45.94,45.96,44600.0,31.0065,31.0334,30.9795,30.993,44600.0
2007-11-28 14:00:00,45.98,46.0,45.91,45.99,51200.0,31.0065,31.02,30.9593,31.0132,51200.0
2007-11-28 14:10:00,45.99,46.14,45.98,46.04,46800.0,31.0132,31.1144,31.0065,31.0469,46800.0
2007-11-28 14:20:00,46.04,46.08,45.97,46.07,40200.0,31.0469,31.0739,30.9997,31.0672,40200.0
2007-11-28 14:30:00,46.07,46.09,45.87,45.87,43800.0,31.0672,31.0807,30.9323,30.9323,43800.0
2007-11-28 14:40:00,45.88,45.97,45.84,45.96,38500.0,30.939,30.9997,30.9121,30.993,38500.0
2007-11-28 14:50:00,45.94,45.97,45.91,45.95,26700.0,30.9795,30.9997,30.9593,30.9862,26700.0
2007-11-28 15:00:00,45.95,45.95,45.81,45.81,60400.0,30.9862,30.9862,30.8918,30.8918,60400.0
2007-11-28 15:10:00,45.82,45.92,45.82,45.9,63700.0,30.8986,30.966,30.8986,30.9525,63700.0
2007-11-28 15:20:00,45.9,45.93,45.89,45.93,55100.0,30.9525,30.9728,30.9458,30.9728,55100.0
2007-11-28 15:30:00,45.94,45.95,45.89,45.92,73400.0,30.9795,30.9862,30.9458,30.966,73400.0
2007-11-28 15:40:00,45.92,45.97,45.82,45.83,121000.0,30.966,30.9997,30.8986,30.9053,121000.0
2007-11-28 15:50:00,45.82,46.06,45.81,46.02,178600.0,30.8986,31.0604,30.8918,31.0334,178600.0
2007-11-29 09:30:00,45.77,46.19,45.77,45.94,38700.0,30.8649,31.1481,30.8649,30.9795,38700.0
2007-11-29 09:40:00,45.95,45.98,45.82,45.97,31800.0,30.9862,31.0065,30.8986,30.9997,31800.0
2007-11-29 09:50:00,45.96,46.16,45.92,46.13,36900.0,30.993,31.1279,30.966,31.1076,36900.0
2007-11-29 10:00:00,46.11,46.16,45.71,45.77,44900.0,31.0941,31.1279,30.8244,30.8649,44900.0
2007-11-29 10:10:00,45.78,45.85,45.68,45.85,36200.0,30.8716,30.9188,30.8042,30.9188,36200.0
2007-11-29 10:20:00,45.86,45.87,45.79,45.82,41100.0,30.9256,30.9323,30.8783,30.8986,41100.0
2007-11-29 10:30:00,45.84,45.85,45.77,45.8,39600.0,30.9121,30.9188,30.8649,30.8851,39600.0
2007-11-29 10:40:00,45.8,45.84,45.79,45.82,58600.0,30.8851,30.9121,30.8783,30.8986,58600.0
2007-11-29 10:50:00,45.83,45.84,45.8,45.84,25300.0,30.9053,30.9121,30.8851,30.9121,25300.0
2007-11-29 11:00:00,45.81,45.87,45.79,45.85,34800.0,30.8918,30.9323,30.8783,30.9188,34800.0
2007-11-29 11:10:00,45.84,45.85,45.79,45.79,19900.0,30.9121,30.9188,30.8783,30.8783,19900.0
2007-11-29 11:20:00,45.8,45.84,45.79,45.83,34100.0,30.8851,30.9121,30.8783,30.9053,34100.0
2007-11-29 11:30:00,45.84,45.94,45.83,45.91,43200.0,30.9121,30.9795,30.9053,30.9593,43200.0
2007-11-29 11:40:00,45.9,46.0,45.9,45.95,36100.0,30.9525,31.02,30.9525,30.9862,36100.0
2007-11-29 11:50:00,45.96,45.97,45.93,45.95,25200.0,30.993,30.9997,30.9728,30.9862,25200.0
2007-11-29 12:00:00,45.95,46.14,45.9,46.09,41600.0,30.9862,31.1144,30.9525,31.0807,41600.0
2007-11-29 12:10:00,46.08,46.14,46.07,46.13,33100.0,31.0739,31.1144,31.0672,31.1076,33100.0
2007-11-29 12:20:00,46.13,46.18,46.1,46.16,33300.0,31.1076,31.1413,31.0874,31.1279,33300.0
2007-11-29 12:30:00,46.16,46.16,46.07,46.09,35900.0,31.1279,31.1279,31.0672,31.0807,35900.0
2007-11-29 12:40:00,46.1,46.11,46.03,46.09,25300.0,31.0874,31.0941,31.0402,31.0807,25300.0
2007-11-29 12:50:00,46.08,46.13,46.03,46.03,24800.0,31.0739,31.1076,31.0402,31.0402,24800.0
2007-11-29 13:00:00,46.03,46.07,45.97,46.04,26100.0,31.0402,31.0672,30.9997,31.0469,26100.0
2007-11-29 13:10:00,46.03,46.03,45.97,45.97,31700.0,31.0402,31.0402,30.9997,30.9997,31700.0
2007-11-29 13:20:00,45.98,46.02,45.96,45.97,45300.0,31.0065,31.0334,30.993,30.9997,45300.0
2007-11-29 13:30:00,45.98,46.04,45.97,46.02,33000.0,31.0065,31.0469,30.9997,31.0334,33000.0
2007-11-29 13:40:00,46.01,46.03,45.95,45.99,68400.0,31.0267,31.0402,30.9862,31.0132,68400.0
2007-11-29 13:50:00,45.99,46.1,45.98,46.01,47500.0,31.0132,31.0874,31.0065,31.0267,47500.0
2007-11-29 14:00:00,46.01,46.05,45.95,46.03,31900.0,31.0267,31.0537,30.9862,31.0402,31900.0
2007-11-29 14:10:00,46.03,46.1,45.99,46.06,39100.0,31.0402,31.0874,31.0132,31.0604,39100.0
2007-11-29 14:20:00,46.03,46.11,45.99,46.05,34200.0,31.0402,31.0941,31.0132,31.0537,34200.0
2007-11-29 14:30:00,46.05,46.07,45.93,45.96,47700.0,31.0537,31.0672,30.9728,30.993,47700.0
2007-11-29 14:40:00,45.97,46.04,45.95,46.0,41100.0,30.9997,31.0469,30.9862,31.02,41100.0
2007-11-29 14:50:00,46.01,46.03,45.96,45.97,59300.0,31.0267,31.0402,30.993,30.9997,59300.0
2007-11-29 15:00:00,45.99,46.05,45.96,45.98,56200.0,31.0132,31.0537,30.993,31.0065,56200.0
2007-11-29 15:10:00,45.98,46.01,45.96,45.98,58800.0,31.0065,31.0267,30.993,31.0065,58800.0
2007-11-29 15:20:00,45.98,46.03,45.94,45.99,61600.0,31.0065,31.0402,30.9795,31.0132,61600.0
2007-11-29 15:30:00,45.99,45.99,45.9,45.91,68800.0,31.0132,31.0132,30.9525,30.9593,68800.0
2007-11-29 15:40:00,45.91,46.09,45.91,46.01,93400.0,30.9593,31.0807,30.9593,31.0267,93400.0
2007-11-29 15:50:00,45.99,46.01,45.94,45.98,67200.0,31.0132,31.0267,30.9795,31.0065,67200.0
2007-11-30 09:30:00,46.41,46.72,46.11,46.18,75600.0,31.2964,31.5055,31.0941,31.1413,75600.0
2007-11-30 09:40:00,46.18,46.2,45.99,46.05,80400.0,31.1413,31.1548,31.0132,31.0537,80400.0
2007-11-30 09:50:00,46.05,46.05,45.97,46.03,67500.0,31.0537,31.0537,30.9997,31.0402,67500.0
2007-11-30 10:00:00,46.03,46.05,45.97,46.03,70800.0,31.0402,31.0537,30.9997,31.0402,70800.0
2007-11-30 10:10:00,46.02,46.14,46.01,46.13,90400.0,31.0334,31.1144,31.0267,31.1076,90400.0
2007-11-30 10:20:00,46.13,46.15,46.11,46.14,70200.0,31.1076,31.1211,31.0941,31.1144,70200.0
2007-11-30 10:30:00,46.15,46.24,46.14,46.19,69700.0,31.1211,31.1818,31.1144,31.1481,69700.0
2007-11-30 10:40:00,46.19,46.2,46.14,46.17,62300.0,31.1481,31.1548,31.1144,31.1346,62300.0
2007-11-30 10:50:00,46.18,46.24,46.17,46.19,65700.0,31.1413,31.1818,31.1346,31.1481,65700.0
2007-11-30 11:00:00,46.19,46.19,46.1,46.13,74800.0,31.1481,31.1481,31.0874,31.1076,74800.0
2007-11-30 11:10:00,46.1,46.18,46.1,46.11,54800.0,31.0874,31.1413,31.0874,31.0941,54800.0
2007-11-30 11:20:00,46.1,46.17,46.08,46.15,47300.0,31.0874,31.1346,31.0739,31.1211,47300.0
2007-11-30 11:30:00,46.14,46.17,46.1,46.15,55300.0,31.1144,31.1346,31.0874,31.1211,55300.0
2007-11-30 11:40:00,46.14,46.16,46.11,46.12,30500.0,31.1144,31.1279,31.0941,31.1009,30500.0
2007-11-30 11:50:00,46.11,46.15,46.11,46.12,43700.0,31.0941,31.1211,31.0941,31.1009,43700.0
2007-11-30 12:00:00,46.11,46.13,46.05,46.05,51900.0,31.0941,31.1076,31.0537,31.0537,51900.0
2007-11-30 12:10:00,46.05,46.07,46.04,46.06,36600.0,31.0537,31.0672,31.0469,31.0604,36600.0
2007-11-30 12:20:00,46.07,46.15,46.05,46.13,50500.0,31.0672,31.1211,31.0537,31.1076,50500.0
2007-11-30 12:30:00,46.13,46.17,46.1,46.15,24100.0,31.1076,31.1346,31.0874,31.1211,24100.0
2007-11-30 12:40:00,46.15,46.23,46.15,46.2,49000.0,31.1211,31.1751,31.1211,31.1548,49000.0
2007-11-30 12:50:00,46.21,46.24,46.19,46.23,26800.0,31.1616,31.1818,31.1481,31.1751,26800.0
2007-11-30 13:00:00,46.23,46.26,46.18,46.18,40100.0,31.1751,31.1953,31.1413,31.1413,40100.0
2007-11-30 13:10:00,46.18,46.28,46.17,46.28,41700.0,31.1413,31.2088,31.1346,31.2088,41700.0
2007-11-30 13:20:00,46.27,46.38,46.27,46.37,41100.0,31.202,31.2762,31.202,31.2695,41100.0
2007-11-30 13:30:00,46.37,46.42,46.35,46.39,35300.0,31.2695,31.3032,31.256,31.283,35300.0
2007-11-30 13:40:00,46.39,46.4,46.25,46.26,28600.0,31.283,31.2897,31.1885,31.1953,28600.0
2007-11-30 13:50:00,46.25,46.28,46.2,46.2,26200.0,31.1885,31.2088,31.1548,31.1548,26200.0
2007-11-30 14:00:00,46.22,46.22,46.13,46.15,47100.0,31.1683,31.1683,31.1076,31.1211,47100.0
2007-11-30 14:10:00,46.16,46.21,46.14,46.2,41100.0,31.1279,31.1616,31.1144,31.1548,41100.0
2007-11-30 14:20:00,46.22,46.26,46.17,46.18,34000.0,31.1683,31.1953,31.1346,31.1413,34000.0
2007-11-30 14:30:00,46.18,46.28,46.15,46.26,53100.0,31.1413,31.2088,31.1211,31.1953,53100.0
2007-11-30 14:40:00,46.24,46.29,46.2,46.22,51400.0,31.1818,31.2155,31.1548,31.1683,51400.0
2007-11-30 14:50:00,46.22,46.22,46.14,46.17,61200.0,31.1683,31.1683,31.1144,31.1346,61200.0
2007-11-30 15:00:00,46.17,46.19,46.14,46.16,102400.0,31.1346,31.1481,31.1144,31.1279,102400.0
2007-11-30 15:10:00,46.16,46.17,46.13,46.15,123500.0,31.1279,31.1346,31.1076,31.1211,123500.0
2007-11-30 15:20:00,46.14,46.18,46.13,46.15,87600.0,31.1144,31.1413,31.1076,31.1211,87600.0
2007-11-30 15:30:00,46.15,46.19,46.14,46.14,79600.0,31.1211,31.1481,31.1144,31.1144,79600.0
2007-11-30 15:40:00,46.14,46.35,46.14,46.32,176500.0,31.1144,31.256,31.1144,31.2357,176500.0
2007-11-30 15:50:00,46.32,46.34,46.24,46.3,226500.0,31.2357,31.2492,31.1818,31.2223,226500.0
2007-12-03 09:30:00,46.67,46.79,46.1,46.71,68900.0,31.4718,31.5527,31.0874,31.4987,68900.0
2007-12-03 09:40:00,46.71,46.72,46.59,46.72,43600.0,31.4987,31.5055,31.4178,31.5055,43600.0
2007-12-03 09:50:00,46.74,46.81,46.71,46.74,50500.0,31.519,31.5662,31.4987,31.519,50500.0
2007-12-03 10:00:00,46.74,46.89,46.74,46.76,64900.0,31.519,31.6201,31.519,31.5325,64900.0
2007-12-03 10:10:00,46.75,46.8,46.74,46.79,26300.0,31.5257,31.5594,31.519,31.5527,26300.0
2007-12-03 10:20:00,46.8,46.88,46.66,46.66,100000.0,31.5594,31.6134,31.465,31.465,100000.0
2007-12-03 10:30:00,46.65,46.65,46.43,46.45,56800.0,31.4583,31.4583,31.3099,31.3234,56800.0
2007-12-03 10:40:00,46.45,46.54,46.45,46.48,34600.0,31.3234,31.3841,31.3234,31.3436,34600.0
2007-12-03 10:50:00,46.48,46.67,46.48,46.58,42400.0,31.3436,31.4718,31.3436,31.4111,42400.0
2007-12-03 11:00:00,46.58,46.75,46.58,46.75,37500.0,31.4111,31.5257,31.4111,31.5257,37500.0
2007-12-03 11:10:00,46.74,46.75,46.58,46.61,17800.0,31.519,31.5257,31.4111,31.4313,17800.0
2007-12-03 11:20:00,46.61,46.72,46.58,46.7,14700.0,31.4313,31.5055,31.4111,31.492,14700.0
2007-12-03 11:30:00,46.72,46.8,46.71,46.74,25400.0,31.5055,31.5594,31.4987,31.519,25400.0
2007-12-03 11:40:00,46.75,46.77,46.71,46.77,11300.0,31.5257,31.5392,31.4987,31.5392,11300.0
2007-12-03 11:50:00,46.75,46.76,46.71,46.72,9500.0,31.5257,31.5325,31.4987,31.5055,9500.0
2007-12-03 12:00:00,46.72,46.72,46.65,46.65,17000.0,31.5055,31.5055,31.4583,31.4583,17000.0
2007-12-03 12:10:00,46.65,46.72,46.65,46.72,19300.0,31.4583,31.5055,31.4583,31.5055,19300.0
2007-12-03 12:20:00,46.72,46.79,46.71,46.78,14800.0,31.5055,31.5527,31.4987,31.5459,14800.0
2007-12-03 12:30:00,46.78,46.8,46.76,46.77,13300.0,31.5459,31.5594,31.5325,31.5392,13300.0
2007-12-03 12:40:00,46.78,46.8,46.75,46.79,22600.0,31.5459,31.5594,31.5257,31.5527,22600.0
2007-12-03 12:50:00,46.8,46.84,46.75,46.76,31400.0,31.5594,31.5864,31.5257,31.5325,31400.0
2007-12-03 13:00:00,46.75,46.78,46.74,46.77,25200.0,31.5257,31.5459,31.519,31.5392,25200.0
2007-12-03 13:10:00,46.75,46.76,46.71,46.76,15000.0,31.5257,31.5325,31.4987,31.5325,15000.0
2007-12-03 13:20:00,46.76,46.78,46.71,46.72,26700.0,31.5325,31.5459,31.4987,31.5055,26700.0
2007-12-03 13:30:00,46.72,46.72,46.56,46.59,20000.0,31.5055,31.5055,31.3976,31.4178,20000.0
2007-12-03 13:40:00,46.6,46.6,46.48,46.52,31000.0,31.4246,31.4246,31.3436,31.3706,31000.0
2007-12-03 13:50:00,46.52,46.52,46.4,46.43,28100.0,31.3706,31.3706,31.2897,31.3099,28100.0
2007-12-03 14:00:00,46.43,46.51,46.43,46.49,25600.0,31.3099,31.3639,31.3099,31.3504,25600.0
2007-12-03 14:10:00,46.49,46.53,46.48,46.5,17100.0,31.3504,31.3774,31.3436,31.3571,17100.0
2007-12-03 14:20:00,46.51,46.56,46.49,46.49,19800.0,31.3639,31.3976,31.3504,31.3504,19800.0
2007-12-03 14:30:00,46.5,46.54,46.46,46.53,25100.0,31.3571,31.3841,31.3302,31.3774,25100.0
2007-12-03 14:40:00,46.54,46.61,46.52,46.55,22600.0,31.3841,31.4313,31.3706,31.3908,22600.0
2007-12-03 14:50:00,46.55,46.6,46.53,46.58,17000.0,31.3908,31.4246,31.3774,31.4111,17000.0
2007-12-03 15:00:00,46.59,46.59,46.36,46.37,60500.0,31.4178,31.4178,31.2627,31.2695,60500.0
2007-12-03 15:10:00,46.37,46.52,46.34,46.52,41400.0,31.2695,31.3706,31.2492,31.3706,41400.0
2007-12-03 15:20:00,46.53,46.75,46.5,46.7,43700.0,31.3774,31.5257,31.3571,31.492,43700.0
2007-12-03 15:30:00,46.71,46.75,46.67,46.68,38000.0,31.4987,31.5257,31.4718,31.4785,38000.0
2007-12-03 15:40:00,46.67,46.68,46.49,46.53,48700.0,31.4718,31.4785,31.3504,31.3774,48700.0
2007-12-03 15:50:00,46.52,46.58,46.46,46.52,92000.0,31.3706,31.4111,31.3302,31.3706,92000.0
2007-12-04 09:30:00,46.26,46.4,45.46,45.48,178900.0,31.1953,31.2897,30.6558,30.6693,178900.0
2007-12-04 09:40:00,45.47,46.17,45.4,46.17,76600.0,30.6626,31.1346,30.6154,31.1346,76600.0
2007-12-04 09:50:00,46.14,46.2,46.06,46.2,56300.0,31.1144,31.1548,31.0604,31.1548,56300.0
2007-12-04 10:00:00,46.19,46.2,46.06,46.15,66000.0,31.1481,31.1548,31.0604,31.1211,66000.0
2007-12-04 10:10:00,46.15,46.31,46.14,46.21,37800.0,31.1211,31.229,31.1144,31.1616,37800.0
2007-12-04 10:20:00,46.2,46.37,46.19,46.36,29000.0,31.1548,31.2695,31.1481,31.2627,29000.0
2007-12-04 10:30:00,46.36,46.44,46.36,46.39,38000.0,31.2627,31.3167,31.2627,31.283,38000.0
2007-12-04 10:40:00,46.39,46.42,46.31,46.32,29200.0,31.283,31.3032,31.229,31.2357,29200.0
2007-12-04 10:50:00,46.31,46.43,46.3,46.41,39600.0,31.229,31.3099,31.2223,31.2964,39600.0
2007-12-04 11:00:00,46.41,46.46,46.39,46.41,50500.0,31.2964,31.3302,31.283,31.2964,50500.0
2007-12-04 11:10:00,46.41,46.43,46.31,46.31,46300.0,31.2964,31.3099,31.229,31.229,46300.0
2007-12-04 11:20:00,46.32,46.35,46.19,46.31,66700.0,31.2357,31.256,31.1481,31.229,66700.0
2007-12-04 11:30:00,46.31,46.35,46.26,46.31,34800.0,31.229,31.256,31.1953,31.229,34800.0
2007-12-04 11:40:00,46.31,46.45,46.31,46.42,36400.0,31.229,31.3234,31.229,31.3032,36400.0
2007-12-04 11:50:00,46.42,46.44,46.36,46.36,74000.0,31.3032,31.3167,31.2627,31.2627,74000.0
2007-12-04 12:00:00,46.38,46.47,46.36,46.46,20300.0,31.2762,31.3369,31.2627,31.3302,20300.0
2007-12-04 12:10:00,46.46,46.48,46.44,46.44,10700.0,31.3302,31.3436,31.3167,31.3167,10700.0
2007-12-04 12:20:00,46.44,46.48,46.44,46.46,9000.0,31.3167,31.3436,31.3167,31.3302,9000.0
2007-12-04 12:30:00,46.46,46.48,46.39,46.39,32200.0,31.3302,31.3436,31.283,31.283,32200.0
2007-12-04 12:40:00,46.39,46.39,46.34,46.39,47500.0,31.283,31.283,31.2492,31.283,47500.0
2007-12-04 12:50:00,46.4,46.4,46.3,46.32,23700.0,31.2897,31.2897,31.2223,31.2357,23700.0
2007-12-04 13:00:00,46.32,46.38,46.31,46.36,44300.0,31.2357,31.2762,31.229,31.2627,44300.0
2007-12-04 13:10:00,46.35,46.35,46.3,46.32,15900.0,31.256,31.256,31.2223,31.2357,15900.0
2007-12-04 13:20:00,46.32,46.37,46.3,46.35,31200.0,31.2357,31.2695,31.2223,31.256,31200.0
2007-12-04 13:30:00,46.35,46.37,46.33,46.37,18900.0,31.256,31.2695,31.2425,31.2695,18900.0
2007-12-04 13:40:00,46.37,46.42,46.36,46.4,24700.0,31.2695,31.3032,31.2627,31.2897,24700.0
2007-12-04 13:50:00,46.4,46.4,46.35,46.37,23200.0,31.2897,31.2897,31.256,31.2695,23200.0
2007-12-04 14:00:00,46.38,46.39,46.33,46.36,23000.0,31.2762,31.283,31.2425,31.2627,23000.0
2007-12-04 14:10:00,46.36,46.4,46.35,46.4,37600.0,31.2627,31.2897,31.256,31.2897,37600.0
2007-12-04 14:20:00,46.39,46.4,46.38,46.38,28000.0,31.283,31.2897,31.2762,31.2762,28000.0
2007-12-04 14:30:00,46.38,46.45,46.37,46.45,18500.0,31.2762,31.3234,31.2695,31.3234,18500.0
2007-12-04 14:40:00,46.45,46.46,46.43,46.44,39800.0,31.3234,31.3302,31.3099,31.3167,39800.0
2007-12-04 14:50:00,46.44,46.53,46.43,46.5,54900.0,31.3167,31.3774,31.3099,31.3571,54900.0
2007-12-04 15:00:00,46.49,46.62,46.49,46.6,58300.0,31.3504,31.4381,31.3504,31.4246,58300.0
2007-12-04 15:10:00,46.6,46.74,46.59,46.72,66800.0,31.4246,31.519,31.4178,31.5055,66800.0
2007-12-04 15:20:00,46.7,46.75,46.59,46.6,35000.0,31.492,31.5257,31.4178,31.4246,35000.0
2007-12-04 15:30:00,46.6,46.62,46.52,46.52,52900.0,31.4246,31.4381,31.3706,31.3706,52900.0
2007-12-04 15:40:00,46.52,46.52,46.35,46.41,59800.0,31.3706,31.3706,31.256,31.2964,59800.0
2007-12-04 15:50:00,46.4,46.51,46.38,46.48,115000.0,31.2897,31.3639,31.2762,31.3436,115000.0
2007-12-05 09:30:00,46.7,46.7,46.45,46.66,36100.0,31.492,31.492,31.3234,31.465,36100.0
2007-12-05 09:40:00,46.66,46.84,46.52,46.81,57600.0,31.465,31.5864,31.3706,31.5662,57600.0
2007-12-05 09:50:00,46.83,46.91,46.75,46.87,97000.0,31.5797,31.6336,31.5257,31.6066,97000.0
2007-12-05 10:00:00,46.87,46.95,46.8,46.85,48800.0,31.6066,31.6606,31.5594,31.5932,48800.0
2007-12-05 10:10:00,46.86,46.89,46.68,46.73,34000.0,31.5999,31.6201,31.4785,31.5122,34000.0
2007-12-05 10:20:00,46.73,46.73,46.58,46.69,57900.0,31.5122,31.5122,31.4111,31.4853,57900.0
2007-12-05 10:30:00,46.7,46.76,46.67,46.72,46200.0,31.492,31.5325,31.4718,31.5055,46200.0
2007-12-05 10:40:00,46.71,46.79,46.64,46.66,40300.0,31.4987,31.5527,31.4515,31.465,40300.0
2007-12-05 10:50:00,46.66,46.66,46.57,46.58,25900.0,31.465,31.465,31.4043,31.4111,25900.0
2007-12-05 11:00:00,46.58,46.62,46.54,46.57,49700.0,31.4111,31.4381,31.3841,31.4043,49700.0
2007-12-05 11:10:00,46.57,46.61,46.56,46.57,35700.0,31.4043,31.4313,31.3976,31.4043,35700.0
2007-12-05 11:20:00,46.58,46.61,46.53,46.59,48800.0,31.4111,31.4313,31.3774,31.4178,48800.0
2007-12-05 11:30:00,46.6,46.61,46.55,46.6,25700.0,31.4246,31.4313,31.3908,31.4246,25700.0
2007-12-05 11:40:00,46.59,46.64,46.58,46.59,35300.0,31.4178,31.4515,31.4111,31.4178,35300.0
2007-12-05 11:50:00,46.59,46.64,46.58,46.61,27900.0,31.4178,31.4515,31.4111,31.4313,27900.0
2007-12-05 12:00:00,46.61,46.61,46.52,46.53,30400.0,31.4313,31.4313,31.3706,31.3774,30400.0
2007-12-05 12:10:00,46.51,46.61,46.51,46.59,31800.0,31.3639,31.4313,31.3639,31.4178,31800.0
2007-12-05 12:20:00,46.57,46.58,46.56,46.57,7700.0,31.4043,31.4111,31.3976,31.4043,7700.0
2007-12-05 12:30:00,46.58,46.59,46.54,46.56,18500.0,31.4111,31.4178,31.3841,31.3976,18500.0
2007-12-05 12:40:00,46.57,46.61,46.55,46.61,43500.0,31.4043,31.4313,31.3908,31.4313,43500.0
2007-12-05 12:50:00,46.59,46.62,46.52,46.52,30900.0,31.4178,31.4381,31.3706,31.3706,30900.0
2007-12-05 13:00:00,46.52,46.53,46.43,46.46,34900.0,31.3706,31.3774,31.3099,31.3302,34900.0
2007-12-05 13:10:00,46.47,46.55,46.44,46.52,57900.0,31.3369,31.3908,31.3167,31.3706,57900.0
2007-12-05 13:20:00,46.52,46.53,46.47,46.51,15900.0,31.3706,31.3774,31.3369,31.3639,15900.0
2007-12-05 13:30:00,46.5,46.56,46.5,46.55,18500.0,31.3571,31.3976,31.3571,31.3908,18500.0
2007-12-05 13:40:00,46.55,46.6,46.52,46.57,23100.0,31.3908,31.4246,31.3706,31.4043,23100.0
2007-12-05 13:50:00,46.59,46.61,46.56,46.6,35100.0,31.4178,31.4313,31.3976,31.4246,35100.0
2007-12-05 14:00:00,46.6,46.61,46.56,46.57,17300.0,31.4246,31.4313,31.3976,31.4043,17300.0
2007-12-05 14:10:00,46.57,46.63,46.57,46.63,28900.0,31.4043,31.4448,31.4043,31.4448,28900.0
2007-12-05 14:20:00,46.62,46.63,46.49,46.54,39000.0,31.4381,31.4448,31.3504,31.3841,39000.0
2007-12-05 14:30:00,46.55,46.68,46.51,46.65,93800.0,31.3908,31.4785,31.3639,31.4583,93800.0
2007-12-05 14:40:00,46.64,46.69,46.62,46.66,58700.0,31.4515,31.4853,31.4381,31.465,58700.0
2007-12-05 14:50:00,46.66,46.67,46.54,46.6,26900.0,31.465,31.4718,31.3841,31.4246,26900.0
2007-12-05 15:00:00,46.59,46.63,46.54,46.61,28500.0,31.4178,31.4448,31.3841,31.4313,28500.0
2007-12-05 15:10:00,46.62,46.69,46.62,46.69,27400.0,31.4381,31.4853,31.4381,31.4853,27400.0
2007-12-05 15:20:00,46.7,46.72,46.62,46.64,45200.0,31.492,31.5055,31.4381,31.4515,45200.0
2007-12-05 15:30:00,46.65,46.71,46.61,46.68,40400.0,31.4583,31.4987,31.4313,31.4785,40400.0
2007-12-05 15:40:00,46.7,46.74,46.68,46.69,46300.0,31.492,31.519,31.4785,31.4853,46300.0
2007-12-05 15:50:00,46.68,46.73,46.63,46.72,92500.0,31.4785,31.5122,31.4448,31.5055,92500.0
2007-12-06 09:30:00,46.72,46.74,46.43,46.43,33900.0,31.5055,31.519,31.3099,31.3099,33900.0
2007-12-06 09:40:00,46.44,46.45,46.24,46.28,61500.0,31.3167,31.3234,31.1818,31.2088,61500.0
2007-12-06 09:50:00,46.31,46.51,46.29,46.5,55300.0,31.229,31.3639,31.2155,31.3571,55300.0
2007-12-06 10:00:00,46.49,46.54,46.41,46.54,63100.0,31.3504,31.3841,31.2964,31.3841,63100.0
2007-12-06 10:10:00,46.52,46.56,46.41,46.44,27300.0,31.3706,31.3976,31.2964,31.3167,27300.0
2007-12-06 10:20:00,46.42,46.47,46.37,46.42,24700.0,31.3032,31.3369,31.2695,31.3032,24700.0
2007-12-06 10:30:00,46.42,46.47,46.38,46.43,23700.0,31.3032,31.3369,31.2762,31.3099,23700.0
2007-12-06 10:40:00,46.41,46.42,46.32,46.33,44100.0,31.2964,31.3032,31.2357,31.2425,44100.0
2007-12-06 10:50:00,46.34,46.4,46.33,46.36,32700.0,31.2492,31.2897,31.2425,31.2627,32700.0
2007-12-06 11:00:00,46.35,46.37,46.22,46.24,45300.0,31.256,31.2695,31.1683,31.1818,45300.0
2007-12-06 11:10:00,46.24,46.32,46.21,46.32,90000.0,31.1818,31.2357,31.1616,31.2357,90000.0
2007-12-06 11:20:00,46.3,46.32,46.22,46.29,58800.0,31.2223,31.2357,31.1683,31.2155,58800.0
2007-12-06 11:30:00,46.29,46.32,46.27,46.27,41400.0,31.2155,31.2357,31.202,31.202,41400.0
2007-12-06 11:40:00,46.27,46.28,46.25,46.28,27700.0,31.202,31.2088,31.1885,31.2088,27700.0
2007-12-06 11:50:00,46.28,46.33,46.26,46.32,22800.0,31.2088,31.2425,31.1953,31.2357,22800.0
2007-12-06 12:00:00,46.32,46.42,46.32,46.4,42300.0,31.2357,31.3032,31.2357,31.2897,42300.0
2007-12-06 12:10:00,46.4,46.53,46.38,46.42,56400.0,31.2897,31.3774,31.2762,31.3032,56400.0
2007-12-06 12:20:00,46.42,46.43,46.39,46.4,19600.0,31.3032,31.3099,31.283,31.2897,19600.0
2007-12-06 12:30:00,46.4,46.47,46.38,46.43,74200.0,31.2897,31.3369,31.2762,31.3099,74200.0
2007-12-06 12:40:00,46.43,46.47,46.41,46.45,16000.0,31.3099,31.3369,31.2964,31.3234,16000.0
2007-12-06 12:50:00,46.45,46.46,46.36,46.4,30600.0,31.3234,31.3302,31.2627,31.2897,30600.0
2007-12-06 13:00:00,46.4,46.42,46.38,46.39,15800.0,31.2897,31.3032,31.2762,31.283,15800.0
2007-12-06 13:10:00,46.4,46.4,46.33,46.36,42600.0,31.2897,31.2897,31.2425,31.2627,42600.0
2007-12-06 13:20:00,46.38,46.41,46.37,46.4,11700.0,31.2762,31.2964,31.2695,31.2897,11700.0
2007-12-06 13:30:00,46.4,46.41,46.37,46.4,20300.0,31.2897,31.2964,31.2695,31.2897,20300.0
2007-12-06 13:40:00,46.4,46.43,46.38,46.42,16500.0,31.2897,31.3099,31.2762,31.3032,16500.0
2007-12-06 13:50:00,46.42,46.45,46.35,46.45,76300.0,31.3032,31.3234,31.256,31.3234,76300.0
2007-12-06 14:00:00,46.44,46.58,46.44,46.57,63300.0,31.3167,31.4111,31.3167,31.4043,63300.0
2007-12-06 14:10:00,46.58,46.6,46.53,46.56,35800.0,31.4111,31.4246,31.3774,31.3976,35800.0
2007-12-06 14:20:00,46.55,46.59,46.52,46.59,13200.0,31.3908,31.4178,31.3706,31.4178,13200.0
2007-12-06 14:30:00,46.59,46.61,46.53,46.6,39200.0,31.4178,31.4313,31.3774,31.4246,39200.0
2007-12-06 14:40:00,46.59,46.63,46.56,46.6,44100.0,31.4178,31.4448,31.3976,31.4246,44100.0
2007-12-06 14:50:00,46.6,46.62,46.57,46.6,19600.0,31.4246,31.4381,31.4043,31.4246,19600.0
2007-12-06 15:00:00,46.59,46.72,46.59,46.69,33800.0,31.4178,31.5055,31.4178,31.4853,33800.0
2007-12-06 15:10:00,46.69,46.72,46.66,46.69,47100.0,31.4853,31.5055,31.465,31.4853,47100.0
2007-12-06 15:20:00,46.68,46.7,46.63,46.67,38600.0,31.4785,31.492,31.4448,31.4718,38600.0
2007-12-06 15:30:00,46.67,46.7,46.62,46.68,55900.0,31.4718,31.492,31.4381,31.4785,55900.0
2007-12-06 15:40:00,46.68,46.78,46.67,46.78,97700.0,31.4785,31.5459,31.4718,31.5459,97700.0
2007-12-06 15:50:00,46.79,46.98,46.78,46.9,110100.0,31.5527,31.6808,31.5459,31.6269,110100.0
2007-12-07 09:30:00,46.91,46.95,46.66,46.87,64600.0,31.6336,31.6606,31.465,31.6066,64600.0
2007-12-07 09:40:00,46.88,47.0,46.7,46.96,48300.0,31.6134,31.6943,31.492,31.6673,48300.0
2007-12-07 09:50:00,46.97,47.09,46.93,46.96,36900.0,31.6741,31.755,31.6471,31.6673,36900.0
2007-12-07 10:00:00,46.96,47.01,46.83,46.83,61500.0,31.6673,31.701,31.5797,31.5797,61500.0
2007-12-07 10:10:00,46.85,46.91,46.83,46.89,26300.0,31.5932,31.6336,31.5797,31.6201,26300.0
2007-12-07 10:20:00,46.88,46.93,46.67,46.67,61700.0,31.6134,31.6471,31.4718,31.4718,61700.0
2007-12-07 10:30:00,46.64,46.66,46.53,46.61,30900.0,31.4515,31.465,31.3774,31.4313,30900.0
2007-12-07 10:40:00,46.62,46.62,46.49,46.55,22900.0,31.4381,31.4381,31.3504,31.3908,22900.0
2007-12-07 10:50:00,46.55,46.69,46.55,46.64,31400.0,31.3908,31.4853,31.3908,31.4515,31400.0
2007-12-07 11:00:00,46.67,46.69,46.62,46.67,28900.0,31.4718,31.4853,31.4381,31.4718,28900.0
2007-12-07 11:10:00,46.67,46.78,46.66,46.76,35200.0,31.4718,31.5459,31.465,31.5325,35200.0
2007-12-07 11:20:00,46.75,46.78,46.72,46.76,20100.0,31.5257,31.5459,31.5055,31.5325,20100.0
2007-12-07 11:30:00,46.76,46.82,46.68,46.75,39900.0,31.5325,31.5729,31.4785,31.5257,39900.0
2007-12-07 11:40:00,46.76,46.79,46.65,46.75,35800.0,31.5325,31.5527,31.4583,31.5257,35800.0
2007-12-07 11:50:00,46.73,46.75,46.59,46.63,21300.0,31.5122,31.5257,31.4178,31.4448,21300.0
2007-12-07 12:00:00,46.62,46.66,46.58,46.65,16000.0,31.4381,31.465,31.4111,31.4583,16000.0
2007-12-07 12:10:00,46.64,46.72,46.64,46.71,9900.0,31.4515,31.5055,31.4515,31.4987,9900.0
2007-12-07 12:20:00,46.69,46.79,46.69,46.79,34200.0,31.4853,31.5527,31.4853,31.5527,34200.0
2007-12-07 12:30:00,46.79,46.81,46.67,46.79,26600.0,31.5527,31.5662,31.4718,31.5527,26600.0
2007-12-07 12:40:00,46.79,46.81,46.77,46.79,17200.0,31.5527,31.5662,31.5392,31.5527,17200.0
2007-12-07 12:50:00,46.78,46.79,46.63,46.74,34100.0,31.5459,31.5527,31.4448,31.519,34100.0
2007-12-07 13:00:00,46.75,46.86,46.74,46.85,23000.0,31.5257,31.5999,31.519,31.5932,23000.0
2007-12-07 13:10:00,46.85,46.92,46.83,46.92,16900.0,31.5932,31.6404,31.5797,31.6404,16900.0
2007-12-07 13:20:00,46.91,46.93,46.82,46.86,17500.0,31.6336,31.6471,31.5729,31.5999,17500.0
2007-12-07 13:30:00,46.86,46.95,46.85,46.95,13700.0,31.5999,31.6606,31.5932,31.6606,13700.0
2007-12-07 13:40:00,46.95,47.06,46.9,47.06,38400.0,31.6606,31.7348,31.6269,31.7348,38400.0
2007-12-07 13:50:00,47.06,47.06,47.0,47.02,18300.0,31.7348,31.7348,31.6943,31.7078,18300.0
2007-12-07 14:00:00,47.01,47.07,47.0,47.06,24200.0,31.701,31.7415,31.6943,31.7348,24200.0
2007-12-07 14:10:00,47.06,47.08,47.03,47.04,23900.0,31.7348,31.7483,31.7145,31.7213,23900.0
2007-12-07 14:20:00,47.04,47.06,47.04,47.04,14200.0,31.7213,31.7348,31.7213,31.7213,14200.0
2007-12-07 14:30:00,47.04,47.15,47.03,47.15,37800.0,31.7213,31.7955,31.7145,31.7955,37800.0
2007-12-07 14:40:00,47.16,47.17,47.06,47.07,31400.0,31.8022,31.8089,31.7348,31.7415,31400.0
2007-12-07 14:50:00,47.07,47.16,47.05,47.15,29300.0,31.7415,31.8022,31.728,31.7955,29300.0
2007-12-07 15:00:00,47.15,47.18,47.09,47.16,40600.0,31.7955,31.8157,31.755,31.8022,40600.0
2007-12-07 15:10:00,47.16,47.19,47.01,47.01,37400.0,31.8022,31.8224,31.701,31.701,37400.0
2007-12-07 15:20:00,47.01,47.15,47.01,47.13,43900.0,31.701,31.7955,31.701,31.782,43900.0
2007-12-07 15:30:00,47.14,47.14,46.96,47.01,43100.0,31.7887,31.7887,31.6673,31.701,43100.0
2007-12-07 15:40:00,47.0,47.12,47.0,47.12,62100.0,31.6943,31.7752,31.6943,31.7752,62100.0
2007-12-07 15:50:00,47.1,47.15,47.05,47.12,69300.0,31.7617,31.7955,31.728,31.7752,69300.0
2007-12-10 09:30:00,47.14,47.15,46.83,47.12,50800.0,31.7887,31.7955,31.5797,31.7752,50800.0
2007-12-10 09:40:00,47.12,47.35,47.12,47.22,103400.0,31.7752,31.9303,31.7752,31.8427,103400.0
2007-12-10 09:50:00,47.22,47.23,47.03,47.03,48900.0,31.8427,31.8494,31.7145,31.7145,48900.0
2007-12-10 10:00:00,47.05,47.39,47.05,47.38,43200.0,31.728,31.9573,31.728,31.9506,43200.0
2007-12-10 10:10:00,47.39,47.46,47.38,47.38,38500.0,31.9573,32.0045,31.9506,31.9506,38500.0
2007-12-10 10:20:00,47.38,47.5,47.35,47.5,37100.0,31.9506,32.0315,31.9303,32.0315,37100.0
2007-12-10 10:30:00,47.5,47.5,47.39,47.39,29000.0,32.0315,32.0315,31.9573,31.9573,29000.0
2007-12-10 10:40:00,47.4,47.5,47.39,47.41,25300.0,31.964,32.0315,31.9573,31.9708,25300.0
2007-12-10 10:50:00,47.41,47.42,47.33,47.36,19100.0,31.9708,31.9775,31.9168,31.9371,19100.0
2007-12-10 11:00:00,47.36,47.37,47.31,47.32,18600.0,31.9371,31.9438,31.9034,31.9101,18600.0
2007-12-10 11:10:00,47.31,47.36,47.31,47.34,22900.0,31.9034,31.9371,31.9034,31.9236,22900.0
2007-12-10 11:20:00,47.35,47.42,47.33,47.42,19100.0,31.9303,31.9775,31.9168,31.9775,19100.0
2007-12-10 11:30:00,47.42,47.55,47.42,47.54,24100.0,31.9775,32.0652,31.9775,32.0585,24100.0
2007-12-10 11:40:00,47.53,47.59,47.53,47.58,23000.0,32.0517,32.0922,32.0517,32.0854,23000.0
2007-12-10 11:50:00,47.58,47.59,47.56,47.57,24500.0,32.0854,32.0922,32.0719,32.0787,24500.0
2007-12-10 12:00:00,47.57,47.61,47.56,47.59,28700.0,32.0787,32.1057,32.0719,32.0922,28700.0
2007-12-10 12:10:00,47.59,47.6,47.56,47.56,12900.0,32.0922,32.0989,32.0719,32.0719,12900.0
2007-12-10 12:20:00,47.57,47.59,47.56,47.58,22400.0,32.0787,32.0922,32.0719,32.0854,22400.0
2007-12-10 12:30:00,47.59,47.59,47.53,47.53,13300.0,32.0922,32.0922,32.0517,32.0517,13300.0
2007-12-10 12:40:00,47.53,47.54,47.5,47.5,17300.0,32.0517,32.0585,32.0315,32.0315,17300.0
2007-12-10 12:50:00,47.52,47.52,47.41,47.41,35600.0,32.045,32.045,31.9708,31.9708,35600.0
2007-12-10 13:00:00,47.4,47.41,47.29,47.3,52700.0,31.964,31.9708,31.8899,31.8966,52700.0
2007-12-10 13:10:00,47.29,47.38,47.29,47.37,37400.0,31.8899,31.9506,31.8899,31.9438,37400.0
2007-12-10 13:20:00,47.38,47.4,47.31,47.32,65900.0,31.9506,31.964,31.9034,31.9101,65900.0
2007-12-10 13:30:00,47.32,47.4,47.31,47.4,23100.0,31.9101,31.964,31.9034,31.964,23100.0
2007-12-10 13:40:00,47.41,47.47,47.4,47.4,34400.0,31.9708,32.0112,31.964,31.964,34400.0
2007-12-10 13:50:00,47.41,47.41,47.31,47.32,21000.0,31.9708,31.9708,31.9034,31.9101,21000.0
2007-12-10 14:00:00,47.32,47.38,47.29,47.37,23500.0,31.9101,31.9506,31.8899,31.9438,23500.0
2007-12-10 14:10:00,47.38,47.42,47.38,47.41,27700.0,31.9506,31.9775,31.9506,31.9708,27700.0
2007-12-10 14:20:00,47.41,47.43,47.37,47.38,22100.0,31.9708,31.9843,31.9438,31.9506,22100.0
2007-12-10 14:30:00,47.37,47.41,47.37,47.37,19600.0,31.9438,31.9708,31.9438,31.9438,19600.0
2007-12-10 14:40:00,47.37,47.39,47.32,47.37,114400.0,31.9438,31.9573,31.9101,31.9438,114400.0
2007-12-10 14:50:00,47.38,47.38,47.25,47.27,23400.0,31.9506,31.9506,31.8629,31.8764,23400.0
2007-12-10 15:00:00,47.26,47.31,47.2,47.2,64100.0,31.8696,31.9034,31.8292,31.8292,64100.0
2007-12-10 15:10:00,47.21,47.22,47.15,47.15,42200.0,31.8359,31.8427,31.7955,31.7955,42200.0
2007-12-10 15:20:00,47.16,47.21,47.14,47.17,69600.0,31.8022,31.8359,31.7887,31.8089,69600.0
2007-12-10 15:30:00,47.17,47.26,47.17,47.22,75700.0,31.8089,31.8696,31.8089,31.8427,75700.0
2007-12-10 15:40:00,47.21,47.24,47.19,47.23,71800.0,31.8359,31.8561,31.8224,31.8494,71800.0
2007-12-10 15:50:00,47.23,47.31,47.22,47.28,80000.0,31.8494,31.9034,31.8427,31.8831,80000.0
2007-12-11 09:30:00,47.24,47.49,47.24,47.38,14700.0,31.8561,32.0247,31.8561,31.9506,14700.0
2007-12-11 09:40:00,47.35,47.45,47.27,47.29,25900.0,31.9303,31.9978,31.8764,31.8899,25900.0
2007-12-11 09:50:00,47.29,47.31,47.16,47.17,25100.0,31.8899,31.9034,31.8022,31.8089,25100.0
2007-12-11 10:00:00,47.21,47.28,47.16,47.23,30900.0,31.8359,31.8831,31.8022,31.8494,30900.0
2007-12-11 10:10:00,47.24,47.26,47.17,47.17,17100.0,31.8561,31.8696,31.8089,31.8089,17100.0
2007-12-11 10:20:00,47.16,47.16,47.07,47.1,13400.0,31.8022,31.8022,31.7415,31.7617,13400.0
2007-12-11 10:30:00,47.11,47.23,47.08,47.2,34900.0,31.7685,31.8494,31.7483,31.8292,34900.0
2007-12-11 10:40:00,47.2,47.2,47.1,47.1,27200.0,31.8292,31.8292,31.7617,31.7617,27200.0
2007-12-11 10:50:00,47.12,47.15,47.1,47.11,16500.0,31.7752,31.7955,31.7617,31.7685,16500.0
2007-12-11 11:00:00,47.11,47.13,47.1,47.11,13300.0,31.7685,31.782,31.7617,31.7685,13300.0
2007-12-11 11:10:00,47.11,47.15,47.1,47.14,10100.0,31.7685,31.7955,31.7617,31.7887,10100.0
2007-12-11 11:20:00,47.16,47.19,47.14,47.19,10400.0,31.8022,31.8224,31.7887,31.8224,10400.0
2007-12-11 11:30:00,47.2,47.22,47.18,47.18,8500.0,31.8292,31.8427,31.8157,31.8157,8500.0
2007-12-11 11:40:00,47.17,47.23,47.11,47.18,13800.0,31.8089,31.8494,31.7685,31.8157,13800.0
2007-12-11 11:50:00,47.17,47.26,47.17,47.23,8300.0,31.8089,31.8696,31.8089,31.8494,8300.0
2007-12-11 12:00:00,47.24,47.26,47.24,47.26,18700.0,31.8561,31.8696,31.8561,31.8696,18700.0
2007-12-11 12:10:00,47.25,47.26,47.23,47.24,8100.0,31.8629,31.8696,31.8494,31.8561,8100.0
2007-12-11 12:20:00,47.24,47.29,47.23,47.28,10100.0,31.8561,31.8899,31.8494,31.8831,10100.0
2007-12-11 12:30:00,47.27,47.3,47.22,47.26,26300.0,31.8764,31.8966,31.8427,31.8696,26300.0
2007-12-11 12:40:00,47.27,47.28,47.21,47.26,16400.0,31.8764,31.8831,31.8359,31.8696,16400.0
2007-12-11 12:50:00,47.25,47.3,47.24,47.28,6800.0,31.8629,31.8966,31.8561,31.8831,6800.0
2007-12-11 13:00:00,47.28,47.29,47.22,47.25,14500.0,31.8831,31.8899,31.8427,31.8629,14500.0
2007-12-11 13:10:00,47.24,47.3,47.24,47.25,13800.0,31.8561,31.8966,31.8561,31.8629,13800.0
2007-12-11 13:20:00,47.25,47.25,47.2,47.22,13200.0,31.8629,31.8629,31.8292,31.8427,13200.0
2007-12-11 13:30:00,47.24,47.24,47.1,47.12,14900.0,31.8561,31.8561,31.7617,31.7752,14900.0
2007-12-11 13:40:00,47.11,47.17,47.1,47.15,8300.0,31.7685,31.8089,31.7617,31.7955,8300.0
2007-12-11 13:50:00,47.17,47.18,47.1,47.12,19400.0,31.8089,31.8157,31.7617,31.7752,19400.0
2007-12-11 14:00:00,47.12,47.27,47.12,47.22,15500.0,31.7752,31.8764,31.7752,31.8427,15500.0
2007-12-11 14:10:00,47.22,47.35,46.76,46.86,59700.0,31.8427,31.9303,31.5325,31.5999,59700.0
2007-12-11 14:20:00,46.88,46.9,46.48,46.57,77000.0,31.6134,31.6269,31.3436,31.4043,77000.0
2007-12-11 14:30:00,46.6,47.04,46.49,47.0,151500.0,31.4246,31.7213,31.3504,31.6943,151500.0
2007-12-11 14:40:00,46.97,47.04,46.73,46.83,59500.0,31.6741,31.7213,31.5122,31.5797,59500.0
2007-12-11 14:50:00,46.83,47.0,46.72,46.77,41400.0,31.5797,31.6943,31.5055,31.5392,41400.0
2007-12-11 15:00:00,46.75,46.77,46.55,46.72,85600.0,31.5257,31.5392,31.3908,31.5055,85600.0
2007-12-11 15:10:00,46.72,46.82,46.64,46.7,74900.0,31.5055,31.5729,31.4515,31.492,74900.0
2007-12-11 15:20:00,46.7,46.79,46.64,46.69,80500.0,31.492,31.5527,31.4515,31.4853,80500.0
2007-12-11 15:30:00,46.7,46.73,46.53,46.58,68100.0,31.492,31.5122,31.3774,31.4111,68100.0
2007-12-11 15:40:00,46.58,46.6,46.53,46.57,121000.0,31.4111,31.4246,31.3774,31.4043,121000.0
2007-12-11 15:50:00,46.56,46.59,46.45,46.5,322100.0,31.3976,31.4178,31.3234,31.3571,322100.0
2007-12-12 09:30:00,47.6,47.6,46.96,47.38,99300.0,32.0989,32.0989,31.6673,31.9506,99300.0
2007-12-12 09:40:00,47.38,47.39,47.16,47.16,94500.0,31.9506,31.9573,31.8022,31.8022,94500.0
2007-12-12 09:50:00,47.16,47.16,46.92,46.98,90000.0,31.8022,31.8022,31.6404,31.6808,90000.0
2007-12-12 10:00:00,46.97,46.98,46.92,46.95,39800.0,31.6741,31.6808,31.6404,31.6606,39800.0
2007-12-12 10:10:00,46.95,46.95,46.89,46.92,49300.0,31.6606,31.6606,31.6201,31.6404,49300.0
2007-12-12 10:20:00,46.94,46.95,46.86,46.87,45200.0,31.6538,31.6606,31.5999,31.6066,45200.0
2007-12-12 10:30:00,46.87,46.87,46.78,46.79,44500.0,31.6066,31.6066,31.5459,31.5527,44500.0
2007-12-12 10:40:00,46.79,46.81,46.61,46.61,43700.0,31.5527,31.5662,31.4313,31.4313,43700.0
2007-12-12 10:50:00,46.62,46.68,46.57,46.62,43300.0,31.4381,31.4785,31.4043,31.4381,43300.0
2007-12-12 11:00:00,46.63,46.95,46.63,46.93,42500.0,31.4448,31.6606,31.4448,31.6471,42500.0
2007-12-12 11:10:00,46.94,46.99,46.83,46.94,38400.0,31.6538,31.6876,31.5797,31.6538,38400.0
2007-12-12 11:20:00,46.92,46.97,46.83,46.91,45100.0,31.6404,31.6741,31.5797,31.6336,45100.0
2007-12-12 11:30:00,46.91,47.04,46.91,47.02,46300.0,31.6336,31.7213,31.6336,31.7078,46300.0
2007-12-12 11:40:00,47.01,47.09,46.98,47.07,34900.0,31.701,31.755,31.6808,31.7415,34900.0
2007-12-12 11:50:00,47.08,47.08,46.96,47.02,24900.0,31.7483,31.7483,31.6673,31.7078,24900.0
2007-12-12 12:00:00,47.02,47.08,46.99,47.02,33000.0,31.7078,31.7483,31.6876,31.7078,33000.0
2007-12-12 12:10:00,47.03,47.03,46.96,46.98,24700.0,31.7145,31.7145,31.6673,31.6808,24700.0
2007-12-12 12:20:00,46.98,47.02,46.94,46.94,23800.0,31.6808,31.7078,31.6538,31.6538,23800.0
2007-12-12 12:30:00,46.94,46.94,46.8,46.82,28100.0,31.6538,31.6538,31.5594,31.5729,28100.0
2007-12-12 12:40:00,46.83,46.83,46.64,46.73,33800.0,31.5797,31.5797,31.4515,31.5122,33800.0
2007-12-12 12:50:00,46.72,46.77,46.65,46.69,31500.0,31.5055,31.5392,31.4583,31.4853,31500.0
2007-12-12 13:00:00,46.69,46.75,46.64,46.74,16300.0,31.4853,31.5257,31.4515,31.519,16300.0
2007-12-12 13:10:00,46.74,46.83,46.68,46.7,36600.0,31.519,31.5797,31.4785,31.492,36600.0
2007-12-12 13:20:00,46.7,46.7,46.61,46.65,20600.0,31.492,31.492,31.4313,31.4583,20600.0
2007-12-12 13:30:00,46.65,46.73,46.58,46.73,42600.0,31.4583,31.5122,31.4111,31.5122,42600.0
2007-12-12 13:40:00,46.72,46.86,46.69,46.85,37100.0,31.5055,31.5999,31.4853,31.5932,37100.0
2007-12-12 13:50:00,46.84,46.9,46.82,46.89,15100.0,31.5864,31.6269,31.5729,31.6201,15100.0
2007-12-12 14:00:00,46.88,46.99,46.83,46.99,29600.0,31.6134,31.6876,31.5797,31.6876,29600.0
2007-12-12 14:10:00,46.99,47.02,46.9,47.0,23900.0,31.6876,31.7078,31.6269,31.6943,23900.0
2007-12-12 14:20:00,47.0,47.0,46.84,46.86,53200.0,31.6943,31.6943,31.5864,31.5999,53200.0
2007-12-12 14:30:00,46.86,46.88,46.76,46.85,68900.0,31.5999,31.6134,31.5325,31.5932,68900.0
2007-12-12 14:40:00,46.84,46.88,46.78,46.85,51000.0,31.5864,31.6134,31.5459,31.5932,51000.0
2007-12-12 14:50:00,46.84,46.89,46.72,46.72,57000.0,31.5864,31.6201,31.5055,31.5055,57000.0
2007-12-12 15:00:00,46.73,46.73,46.39,46.58,85700.0,31.5122,31.5122,31.283,31.4111,85700.0
2007-12-12 15:10:00,46.56,46.58,46.32,46.45,103100.0,31.3976,31.4111,31.2357,31.3234,103100.0
2007-12-12 15:20:00,46.48,46.5,46.28,46.32,76800.0,31.3436,31.3571,31.2088,31.2357,76800.0
2007-12-12 15:30:00,46.31,46.37,46.11,46.18,111600.0,31.229,31.2695,31.0941,31.1413,111600.0
2007-12-12 15:40:00,46.18,46.33,46.09,46.28,100700.0,31.1413,31.2425,31.0807,31.2088,100700.0
2007-12-12 15:50:00,46.3,46.63,46.27,46.57,111700.0,31.2223,31.4448,31.202,31.4043,111700.0
2007-12-13 09:30:00,46.19,46.48,46.17,46.25,52600.0,31.1481,31.3436,31.1346,31.1885,52600.0
2007-12-13 09:40:00,46.3,46.51,46.2,46.22,43300.0,31.2223,31.3639,31.1548,31.1683,43300.0
2007-12-13 09:50:00,46.21,46.47,46.17,46.47,38600.0,31.1616,31.3369,31.1346,31.3369,38600.0
2007-12-13 10:00:00,46.48,46.53,46.17,46.2,61300.0,31.3436,31.3774,31.1346,31.1548,61300.0
2007-12-13 10:10:00,46.2,46.34,46.17,46.32,54400.0,31.1548,31.2492,31.1346,31.2357,54400.0
2007-12-13 10:20:00,46.32,46.43,46.32,46.37,43200.0,31.2357,31.3099,31.2357,31.2695,43200.0
2007-12-13 10:30:00,46.38,46.43,46.29,46.42,50300.0,31.2762,31.3099,31.2155,31.3032,50300.0
2007-12-13 10:40:00,46.42,46.53,46.42,46.53,42000.0,31.3032,31.3774,31.3032,31.3774,42000.0
2007-12-13 10:50:00,46.55,46.7,46.55,46.7,47800.0,31.3908,31.492,31.3908,31.492,47800.0
2007-12-13 11:00:00,46.7,46.71,46.47,46.71,68400.0,31.492,31.4987,31.3369,31.4987,68400.0
2007-12-13 11:10:00,46.71,46.85,46.71,46.74,44500.0,31.4987,31.5932,31.4987,31.519,44500.0
2007-12-13 11:20:00,46.7,46.73,46.58,46.7,28700.0,31.492,31.5122,31.4111,31.492,28700.0
2007-12-13 11:30:00,46.7,46.78,46.67,46.68,36000.0,31.492,31.5459,31.4718,31.4785,36000.0
2007-12-13 11:40:00,46.65,46.7,46.59,46.65,27000.0,31.4583,31.492,31.4178,31.4583,27000.0
2007-12-13 11:50:00,46.61,46.78,46.6,46.78,22600.0,31.4313,31.5459,31.4246,31.5459,22600.0
2007-12-13 12:00:00,46.76,46.79,46.69,46.79,37100.0,31.5325,31.5527,31.4853,31.5527,37100.0
2007-12-13 12:10:00,46.77,46.83,46.77,46.83,20500.0,31.5392,31.5797,31.5392,31.5797,20500.0
2007-12-13 12:20:00,46.83,46.86,46.82,46.85,19000.0,31.5797,31.5999,31.5729,31.5932,19000.0
2007-12-13 12:30:00,46.84,46.85,46.75,46.76,38000.0,31.5864,31.5932,31.5257,31.5325,38000.0
2007-12-13 12:40:00,46.77,46.78,46.73,46.76,66300.0,31.5392,31.5459,31.5122,31.5325,66300.0
2007-12-13 12:50:00,46.77,46.77,46.66,46.7,26400.0,31.5392,31.5392,31.465,31.492,26400.0
2007-12-13 13:00:00,46.7,46.8,46.67,46.78,147800.0,31.492,31.5594,31.4718,31.5459,147800.0
2007-12-13 13:10:00,46.79,46.8,46.7,46.74,36900.0,31.5527,31.5594,31.492,31.519,36900.0
2007-12-13 13:20:00,46.72,46.8,46.69,46.76,70700.0,31.5055,31.5594,31.4853,31.5325,70700.0
2007-12-13 13:30:00,46.77,46.81,46.65,46.66,31800.0,31.5392,31.5662,31.4583,31.465,31800.0
2007-12-13 13:40:00,46.66,46.66,46.48,46.49,58000.0,31.465,31.465,31.3436,31.3504,58000.0
2007-12-13 13:50:00,46.5,46.55,46.47,46.5,28600.0,31.3571,31.3908,31.3369,31.3571,28600.0
2007-12-13 14:00:00,46.52,46.53,46.39,46.42,33400.0,31.3706,31.3774,31.283,31.3032,33400.0
2007-12-13 14:10:00,46.42,46.53,46.33,46.53,39700.0,31.3032,31.3774,31.2425,31.3774,39700.0
2007-12-13 14:20:00,46.53,46.66,46.48,46.49,42000.0,31.3774,31.465,31.3436,31.3504,42000.0
2007-12-13 14:30:00,46.5,46.55,46.45,46.45,25600.0,31.3571,31.3908,31.3234,31.3234,25600.0
2007-12-13 14:40:00,46.47,46.52,46.41,46.51,32300.0,31.3369,31.3706,31.2964,31.3639,32300.0
2007-12-13 14:50:00,46.5,46.54,46.42,46.44,30100.0,31.3571,31.3841,31.3032,31.3167,30100.0
2007-12-13 15:00:00,46.43,46.5,46.38,46.39,36800.0,31.3099,31.3571,31.2762,31.283,36800.0
2007-12-13 15:10:00,46.39,46.44,46.3,46.4,44000.0,31.283,31.3167,31.2223,31.2897,44000.0
2007-12-13 15:20:00,46.42,46.5,46.35,46.46,59400.0,31.3032,31.3571,31.256,31.3302,59400.0
2007-12-13 15:30:00,46.48,46.6,46.45,46.54,79500.0,31.3436,31.4246,31.3234,31.3841,79500.0
2007-12-13 15:40:00,46.53,46.65,46.49,46.58,139500.0,31.3774,31.4583,31.3504,31.4111,139500.0
2007-12-13 15:50:00,46.57,46.75,46.49,46.75,127900.0,31.4043,31.5257,31.3504,31.5257,127900.0
2007-12-14 09:30:00,46.29,46.85,46.29,46.52,50600.0,31.2155,31.5932,31.2155,31.3706,50600.0
2007-12-14 09:40:00,46.55,46.59,46.38,46.47,47200.0,31.3908,31.4178,31.2762,31.3369,47200.0
2007-12-14 09:50:00,46.48,46.57,46.41,46.49,16700.0,31.3436,31.4043,31.2964,31.3504,16700.0
2007-12-14 10:00:00,46.48,46.49,46.36,46.4,58100.0,31.3436,31.3504,31.2627,31.2897,58100.0
2007-12-14 10:10:00,46.41,46.58,46.4,46.43,49200.0,31.2964,31.4111,31.2897,31.3099,49200.0
2007-12-14 10:20:00,46.43,46.52,46.39,46.48,21200.0,31.3099,31.3706,31.283,31.3436,21200.0
2007-12-14 10:30:00,46.47,46.53,46.47,46.53,10200.0,31.3369,31.3774,31.3369,31.3774,10200.0
2007-12-14 10:40:00,46.53,46.57,46.47,46.49,34700.0,31.3774,31.4043,31.3369,31.3504,34700.0
2007-12-14 10:50:00,46.51,46.55,46.42,46.51,26100.0,31.3639,31.3908,31.3032,31.3639,26100.0
2007-12-14 11:00:00,46.51,46.53,46.42,46.45,39700.0,31.3639,31.3774,31.3032,31.3234,39700.0
2007-12-14 11:10:00,46.45,46.46,46.4,46.4,33200.0,31.3234,31.3302,31.2897,31.2897,33200.0
2007-12-14 11:20:00,46.41,46.43,46.36,46.42,27500.0,31.2964,31.3099,31.2627,31.3032,27500.0
2007-12-14 11:30:00,46.43,46.43,46.37,46.39,19900.0,31.3099,31.3099,31.2695,31.283,19900.0
2007-12-14 11:40:00,46.39,46.4,46.33,46.34,11600.0,31.283,31.2897,31.2425,31.2492,11600.0
2007-12-14 11:50:00,46.34,46.38,46.32,46.36,12100.0,31.2492,31.2762,31.2357,31.2627,12100.0
2007-12-14 12:00:00,46.35,46.38,46.31,46.32,8700.0,31.256,31.2762,31.229,31.2357,8700.0
2007-12-14 12:10:00,46.31,46.33,46.31,46.33,9500.0,31.229,31.2425,31.229,31.2425,9500.0
2007-12-14 12:20:00,46.33,46.36,46.29,46.32,13200.0,31.2425,31.2627,31.2155,31.2357,13200.0
2007-12-14 12:30:00,46.32,46.34,46.16,46.16,42300.0,31.2357,31.2492,31.1279,31.1279,42300.0
2007-12-14 12:40:00,46.16,46.19,46.12,46.16,53300.0,31.1279,31.1481,31.1009,31.1279,53300.0
2007-12-14 12:50:00,46.16,46.31,46.14,46.29,37300.0,31.1279,31.229,31.1144,31.2155,37300.0
2007-12-14 13:00:00,46.29,46.34,46.26,46.34,11200.0,31.2155,31.2492,31.1953,31.2492,11200.0
2007-12-14 13:10:00,46.35,46.38,46.34,46.38,8000.0,31.256,31.2762,31.2492,31.2762,8000.0
2007-12-14 13:20:00,46.38,46.44,46.36,46.4,22000.0,31.2762,31.3167,31.2627,31.2897,22000.0
2007-12-14 13:30:00,46.4,46.41,46.31,46.31,39900.0,31.2897,31.2964,31.229,31.229,39900.0
2007-12-14 13:40:00,46.32,46.32,46.21,46.26,30500.0,31.2357,31.2357,31.1616,31.1953,30500.0
2007-12-14 13:50:00,46.26,46.3,46.24,46.3,45100.0,31.1953,31.2223,31.1818,31.2223,45100.0
2007-12-14 14:00:00,46.3,46.33,46.25,46.33,27200.0,31.2223,31.2425,31.1885,31.2425,27200.0
2007-12-14 14:10:00,46.33,46.39,46.33,46.35,25700.0,31.2425,31.283,31.2425,31.256,25700.0
2007-12-14 14:20:00,46.36,46.39,46.29,46.38,23000.0,31.2627,31.283,31.2155,31.2762,23000.0
2007-12-14 14:30:00,46.39,46.39,46.33,46.33,17800.0,31.283,31.283,31.2425,31.2425,17800.0
2007-12-14 14:40:00,46.35,46.41,46.32,46.34,52400.0,31.256,31.2964,31.2357,31.2492,52400.0
2007-12-14 14:50:00,46.32,46.34,46.2,46.2,26400.0,31.2357,31.2492,31.1548,31.1548,26400.0
2007-12-14 15:00:00,46.2,46.27,46.14,46.25,27700.0,31.1548,31.202,31.1144,31.1885,27700.0
2007-12-14 15:10:00,46.27,46.31,46.18,46.18,19900.0,31.202,31.229,31.1413,31.1413,19900.0
2007-12-14 15:20:00,46.18,46.22,46.14,46.18,25300.0,31.1413,31.1683,31.1144,31.1413,25300.0
2007-12-14 15:30:00,46.16,46.36,46.16,46.28,49900.0,31.1279,31.2627,31.1279,31.2088,49900.0
2007-12-14 15:40:00,46.28,46.29,46.05,46.06,53100.0,31.2088,31.2155,31.0537,31.0604,53100.0
2007-12-14 15:50:00,46.08,46.14,45.99,46.0,93600.0,31.0739,31.1144,31.0132,31.02,93600.0
2007-12-17 09:30:00,45.85,45.92,45.63,45.8,39100.0,30.9188,30.966,30.7705,30.8851,39100.0
2007-12-17 09:40:00,45.81,45.91,45.61,45.68,65000.0,30.8918,30.9593,30.757,30.8042,65000.0
2007-12-17 09:50:00,45.69,45.75,45.61,45.67,18000.0,30.8109,30.8514,30.757,30.7974,18000.0
2007-12-17 10:00:00,45.68,45.82,45.59,45.61,63000.0,30.8042,30.8986,30.7435,30.757,63000.0
2007-12-17 10:10:00,45.62,45.72,45.55,45.7,91300.0,30.7637,30.8311,30.7165,30.8177,91300.0
2007-12-17 10:20:00,45.72,45.74,45.62,45.66,30800.0,30.8311,30.8446,30.7637,30.7907,30800.0
2007-12-17 10:30:00,45.67,45.7,45.59,45.69,13700.0,30.7974,30.8177,30.7435,30.8109,13700.0
2007-12-17 10:40:00,45.7,45.74,45.67,45.67,10000.0,30.8177,30.8446,30.7974,30.7974,10000.0
2007-12-17 10:50:00,45.68,45.73,45.64,45.69,69700.0,30.8042,30.8379,30.7772,30.8109,69700.0
2007-12-17 11:00:00,45.69,45.75,45.68,45.71,25700.0,30.8109,30.8514,30.8042,30.8244,25700.0
2007-12-17 11:10:00,45.7,45.71,45.59,45.62,20300.0,30.8177,30.8244,30.7435,30.7637,20300.0
2007-12-17 11:20:00,45.61,45.7,45.58,45.67,27900.0,30.757,30.8177,30.7367,30.7974,27900.0
2007-12-17 11:30:00,45.67,45.68,45.6,45.6,18000.0,30.7974,30.8042,30.7502,30.7502,18000.0
2007-12-17 11:40:00,45.6,45.6,45.54,45.57,24500.0,30.7502,30.7502,30.7098,30.73,24500.0
2007-12-17 11:50:00,45.57,45.6,45.56,45.56,31600.0,30.73,30.7502,30.7232,30.7232,31600.0
2007-12-17 12:00:00,45.57,45.58,45.51,45.53,28600.0,30.73,30.7367,30.6895,30.703,28600.0
2007-12-17 12:10:00,45.54,45.54,45.44,45.45,32600.0,30.7098,30.7098,30.6423,30.6491,32600.0
2007-12-17 12:20:00,45.46,45.47,45.43,45.44,23700.0,30.6558,30.6626,30.6356,30.6423,23700.0
2007-12-17 12:30:00,45.43,45.47,45.43,45.46,19000.0,30.6356,30.6626,30.6356,30.6558,19000.0
2007-12-17 12:40:00,45.47,45.55,45.46,45.54,22100.0,30.6626,30.7165,30.6558,30.7098,22100.0
2007-12-17 12:50:00,45.53,45.54,45.48,45.48,22200.0,30.703,30.7098,30.6693,30.6693,22200.0
2007-12-17 13:00:00,45.47,45.5,45.42,45.42,31700.0,30.6626,30.6828,30.6288,30.6288,31700.0
2007-12-17 13:10:00,45.42,45.43,45.25,45.27,67700.0,30.6288,30.6356,30.5142,30.5277,67700.0
2007-12-17 13:20:00,45.26,45.36,45.26,45.33,18100.0,30.5209,30.5884,30.5209,30.5681,18100.0
2007-12-17 13:30:00,45.33,45.34,45.32,45.33,15900.0,30.5681,30.5749,30.5614,30.5681,15900.0
2007-12-17 13:40:00,45.33,45.38,45.28,45.3,15500.0,30.5681,30.6019,30.5344,30.5479,15500.0
2007-12-17 13:50:00,45.31,45.31,45.24,45.26,25700.0,30.5547,30.5547,30.5075,30.5209,25700.0
2007-12-17 14:00:00,45.25,45.37,45.23,45.34,27100.0,30.5142,30.5951,30.5007,30.5749,27100.0
2007-12-17 14:10:00,45.35,45.37,45.31,45.34,16100.0,30.5816,30.5951,30.5547,30.5749,16100.0
2007-12-17 14:20:00,45.35,45.5,45.35,45.48,43000.0,30.5816,30.6828,30.5816,30.6693,43000.0
2007-12-17 14:30:00,45.47,45.55,45.45,45.5,26500.0,30.6626,30.7165,30.6491,30.6828,26500.0
2007-12-17 14:40:00,45.5,45.52,45.36,45.37,25000.0,30.6828,30.6963,30.5884,30.5951,25000.0
2007-12-17 14:50:00,45.36,45.38,45.25,45.25,35900.0,30.5884,30.6019,30.5142,30.5142,35900.0
2007-12-17 15:00:00,45.26,45.31,45.15,45.15,49500.0,30.5209,30.5547,30.4468,30.4468,49500.0
2007-12-17 15:10:00,45.17,45.2,45.13,45.17,33100.0,30.4603,30.4805,30.4333,30.4603,33100.0
2007-12-17 15:20:00,45.17,45.29,45.1,45.29,37100.0,30.4603,30.5412,30.413,30.5412,37100.0
2007-12-17 15:30:00,45.28,45.54,45.28,45.51,49800.0,30.5344,30.7098,30.5344,30.6895,49800.0
2007-12-17 15:40:00,45.51,45.53,45.33,45.34,66000.0,30.6895,30.703,30.5681,30.5749,66000.0
2007-12-17 15:50:00,45.33,45.36,45.27,45.32,73800.0,30.5681,30.5884,30.5277,30.5614,73800.0
2007-12-18 09:30:00,45.67,45.8,45.52,45.52,58100.0,30.7974,30.8851,30.6963,30.6963,58100.0
2007-12-18 09:40:00,45.52,45.7,45.51,45.69,119100.0,30.6963,30.8177,30.6895,30.8109,119100.0
2007-12-18 09:50:00,45.68,45.8,45.66,45.77,39500.0,30.8042,30.8851,30.7907,30.8649,39500.0
2007-12-18 10:00:00,45.77,45.79,45.73,45.79,27800.0,30.8649,30.8783,30.8379,30.8783,27800.0
2007-12-18 10:10:00,45.79,45.83,45.72,45.74,31500.0,30.8783,30.9053,30.8311,30.8446,31500.0
2007-12-18 10:20:00,45.74,45.77,45.71,45.74,22800.0,30.8446,30.8649,30.8244,30.8446,22800.0
2007-12-18 10:30:00,45.74,45.75,45.61,45.61,24500.0,30.8446,30.8514,30.757,30.757,24500.0
2007-12-18 10:40:00,45.61,45.84,45.61,45.84,46900.0,30.757,30.9121,30.757,30.9121,46900.0
2007-12-18 10:50:00,45.84,45.92,45.82,45.82,78000.0,30.9121,30.966,30.8986,30.8986,78000.0
2007-12-18 11:00:00,45.82,45.9,45.81,45.86,29100.0,30.8986,30.9525,30.8918,30.9256,29100.0
2007-12-18 11:10:00,45.85,45.92,45.8,45.91,25400.0,30.9188,30.966,30.8851,30.9593,25400.0
2007-12-18 11:20:00,45.91,45.93,45.84,45.89,30100.0,30.9593,30.9728,30.9121,30.9458,30100.0
2007-12-18 11:30:00,45.91,45.91,45.83,45.89,24200.0,30.9593,30.9593,30.9053,30.9458,24200.0
2007-12-18 11:40:00,45.89,45.9,45.75,45.75,39600.0,30.9458,30.9525,30.8514,30.8514,39600.0
2007-12-18 11:50:00,45.75,45.75,45.52,45.53,36300.0,30.8514,30.8514,30.6963,30.703,36300.0
2007-12-18 12:00:00,45.54,45.54,45.41,45.51,39100.0,30.7098,30.7098,30.6221,30.6895,39100.0
2007-12-18 12:10:00,45.52,45.55,45.43,45.52,31600.0,30.6963,30.7165,30.6356,30.6963,31600.0
2007-12-18 12:20:00,45.54,45.55,45.47,45.47,10500.0,30.7098,30.7165,30.6626,30.6626,10500.0
2007-12-18 12:30:00,45.46,45.53,45.46,45.49,11600.0,30.6558,30.703,30.6558,30.676,11600.0
2007-12-18 12:40:00,45.49,45.55,45.47,45.53,17500.0,30.676,30.7165,30.6626,30.703,17500.0
2007-12-18 12:50:00,45.53,45.54,45.48,45.49,9700.0,30.703,30.7098,30.6693,30.676,9700.0
2007-12-18 13:00:00,45.48,45.5,45.46,45.5,9600.0,30.6693,30.6828,30.6558,30.6828,9600.0
2007-12-18 13:10:00,45.51,45.54,45.49,45.5,9900.0,30.6895,30.7098,30.676,30.6828,9900.0
2007-12-18 13:20:00,45.52,45.69,45.52,45.67,19100.0,30.6963,30.8109,30.6963,30.7974,19100.0
2007-12-18 13:30:00,45.67,45.78,45.65,45.71,21100.0,30.7974,30.8716,30.7839,30.8244,21100.0
2007-12-18 13:40:00,45.7,45.77,45.68,45.73,22400.0,30.8177,30.8649,30.8042,30.8379,22400.0
2007-12-18 13:50:00,45.71,45.73,45.61,45.64,26600.0,30.8244,30.8379,30.757,30.7772,26600.0
2007-12-18 14:00:00,45.63,45.87,45.62,45.86,59800.0,30.7705,30.9323,30.7637,30.9256,59800.0
2007-12-18 14:10:00,45.88,45.95,45.81,45.9,34300.0,30.939,30.9862,30.8918,30.9525,34300.0
2007-12-18 14:20:00,45.91,45.96,45.81,45.84,46400.0,30.9593,30.993,30.8918,30.9121,46400.0
2007-12-18 14:30:00,45.83,45.87,45.8,45.83,25600.0,30.9053,30.9323,30.8851,30.9053,25600.0
2007-12-18 14:40:00,45.83,45.86,45.7,45.71,32300.0,30.9053,30.9256,30.8177,30.8244,32300.0
2007-12-18 14:50:00,45.71,45.74,45.69,45.74,35500.0,30.8244,30.8446,30.8109,30.8446,35500.0
2007-12-18 15:00:00,45.73,45.86,45.71,45.79,37400.0,30.8379,30.9256,30.8244,30.8783,37400.0
2007-12-18 15:10:00,45.8,45.87,45.77,45.84,25900.0,30.8851,30.9323,30.8649,30.9121,25900.0
2007-12-18 15:20:00,45.83,45.83,45.7,45.76,25600.0,30.9053,30.9053,30.8177,30.8581,25600.0
2007-12-18 15:30:00,45.75,45.98,45.75,45.97,36900.0,30.8514,31.0065,30.8514,30.9997,36900.0
2007-12-18 15:40:00,45.98,46.07,45.98,45.98,76100.0,31.0065,31.0672,31.0065,31.0065,76100.0
2007-12-18 15:50:00,45.98,45.99,45.87,45.89,76800.0,31.0065,31.0132,30.9323,30.9458,76800.0
2007-12-19 09:30:00,46.04,46.05,45.69,45.89,47700.0,31.0469,31.0537,30.8109,30.9458,47700.0
2007-12-19 09:40:00,45.91,45.98,45.83,45.97,115500.0,30.9593,31.0065,30.9053,30.9997,115500.0
2007-12-19 09:50:00,45.97,46.04,45.88,45.94,36000.0,30.9997,31.0469,30.939,30.9795,36000.0
2007-12-19 10:00:00,45.96,46.13,45.91,46.13,38000.0,30.993,31.1076,30.9593,31.1076,38000.0
2007-12-19 10:10:00,46.09,46.14,46.06,46.07,14300.0,31.0807,31.1144,31.0604,31.0672,14300.0
2007-12-19 10:20:00,46.08,46.08,45.86,45.94,34000.0,31.0739,31.0739,30.9256,30.9795,34000.0
2007-12-19 10:30:00,45.96,46.1,45.93,46.07,27600.0,30.993,31.0874,30.9728,31.0672,27600.0
2007-12-19 10:40:00,46.08,46.14,46.04,46.12,17200.0,31.0739,31.1144,31.0469,31.1009,17200.0
2007-12-19 10:50:00,46.12,46.12,46.04,46.08,16700.0,31.1009,31.1009,31.0469,31.0739,16700.0
2007-12-19 11:00:00,46.08,46.17,46.06,46.16,17800.0,31.0739,31.1346,31.0604,31.1279,17800.0
2007-12-19 11:10:00,46.14,46.2,46.06,46.18,26300.0,31.1144,31.1548,31.0604,31.1413,26300.0
2007-12-19 11:20:00,46.18,46.35,45.9,46.23,71800.0,31.1413,31.256,30.9525,31.1751,71800.0
2007-12-19 11:30:00,46.23,46.24,46.11,46.21,41800.0,31.1751,31.1818,31.0941,31.1616,41800.0
2007-12-19 11:40:00,46.21,46.26,46.19,46.26,15000.0,31.1616,31.1953,31.1481,31.1953,15000.0
2007-12-19 11:50:00,46.26,46.27,46.11,46.19,35700.0,31.1953,31.202,31.0941,31.1481,35700.0
2007-12-19 12:00:00,46.19,46.24,46.06,46.09,57100.0,31.1481,31.1818,31.0604,31.0807,57100.0
2007-12-19 12:10:00,46.1,46.17,46.06,46.06,21100.0,31.0874,31.1346,31.0604,31.0604,21100.0
2007-12-19 12:20:00,46.05,46.2,46.03,46.19,41700.0,31.0537,31.1548,31.0402,31.1481,41700.0
2007-12-19 12:30:00,46.19,46.19,46.11,46.15,16900.0,31.1481,31.1481,31.0941,31.1211,16900.0
2007-12-19 12:40:00,46.15,46.2,46.08,46.18,31600.0,31.1211,31.1548,31.0739,31.1413,31600.0
2007-12-19 12:50:00,46.2,46.2,46.15,46.2,24600.0,31.1548,31.1548,31.1211,31.1548,24600.0
2007-12-19 13:00:00,46.19,46.21,46.09,46.18,36000.0,31.1481,31.1616,31.0807,31.1413,36000.0
2007-12-19 13:10:00,46.19,46.2,46.07,46.11,18600.0,31.1481,31.1548,31.0672,31.0941,18600.0
2007-12-19 13:20:00,46.11,46.11,46.01,46.01,34500.0,31.0941,31.0941,31.0267,31.0267,34500.0
2007-12-19 13:30:00,46.03,46.13,46.03,46.1,29700.0,31.0402,31.1076,31.0402,31.0874,29700.0
2007-12-19 13:40:00,46.1,46.11,45.93,45.99,67700.0,31.0874,31.0941,30.9728,31.0132,67700.0
2007-12-19 13:50:00,45.98,46.05,45.98,46.04,23700.0,31.0065,31.0537,31.0065,31.0469,23700.0
2007-12-19 14:00:00,46.03,46.05,46.0,46.02,54500.0,31.0402,31.0537,31.02,31.0334,54500.0
2007-12-19 14:10:00,46.01,46.17,46.0,46.04,156100.0,31.0267,31.1346,31.02,31.0469,156100.0
2007-12-19 14:20:00,46.06,46.11,46.03,46.05,75400.0,31.0604,31.0941,31.0402,31.0537,75400.0
2007-12-19 14:30:00,46.04,46.11,46.01,46.11,42900.0,31.0469,31.0941,31.0267,31.0941,42900.0
2007-12-19 14:40:00,46.11,46.16,46.08,46.12,38900.0,31.0941,31.1279,31.0739,31.1009,38900.0
2007-12-19 14:50:00,46.13,46.13,45.96,45.98,54000.0,31.1076,31.1076,30.993,31.0065,54000.0
2007-12-19 15:00:00,45.99,46.02,45.9,45.9,55400.0,31.0132,31.0334,30.9525,30.9525,55400.0
2007-12-19 15:10:00,45.9,46.01,45.9,45.97,38100.0,30.9525,31.0267,30.9525,30.9997,38100.0
2007-12-19 15:20:00,45.99,46.0,45.84,45.89,34700.0,31.0132,31.02,30.9121,30.9458,34700.0
2007-12-19 15:30:00,45.89,45.91,45.83,45.87,47600.0,30.9458,30.9593,30.9053,30.9323,47600.0
2007-12-19 15:40:00,45.88,45.88,45.73,45.74,76200.0,30.939,30.939,30.8379,30.8446,76200.0
2007-12-19 15:50:00,45.75,45.79,45.69,45.7,98300.0,30.8514,30.8783,30.8109,30.8177,98300.0
2007-12-20 09:30:00,45.93,46.22,45.76,45.92,94600.0,30.9728,31.1683,30.8581,30.966,94600.0
2007-12-20 09:40:00,45.93,46.06,45.92,46.04,188000.0,30.9728,31.0604,30.966,31.0469,188000.0
2007-12-20 09:50:00,46.05,46.09,45.97,46.06,115900.0,31.0537,31.0807,30.9997,31.0604,115900.0
2007-12-20 10:00:00,46.06,46.16,45.99,46.09,125400.0,31.0604,31.1279,31.0132,31.0807,125400.0
2007-12-20 10:10:00,46.1,46.11,46.07,46.09,39400.0,31.0874,31.0941,31.0672,31.0807,39400.0
2007-12-20 10:20:00,46.08,46.1,46.01,46.02,76600.0,31.0739,31.0874,31.0267,31.0334,76600.0
2007-12-20 10:30:00,46.02,46.07,46.02,46.05,49000.0,31.0334,31.0672,31.0334,31.0537,49000.0
2007-12-20 10:40:00,46.05,46.1,46.04,46.1,23000.0,31.0537,31.0874,31.0469,31.0874,23000.0
2007-12-20 10:50:00,46.1,46.1,45.97,46.04,47000.0,31.0874,31.0874,30.9997,31.0469,47000.0
2007-12-20 11:00:00,46.04,46.06,45.97,45.98,37500.0,31.0469,31.0604,30.9997,31.0065,37500.0
2007-12-20 11:10:00,45.99,46.06,45.98,45.99,28100.0,31.0132,31.0604,31.0065,31.0132,28100.0
2007-12-20 11:20:00,46.0,46.01,45.88,45.97,42700.0,31.02,31.0267,30.939,30.9997,42700.0
2007-12-20 11:30:00,45.98,46.01,45.95,46.0,20900.0,31.0065,31.0267,30.9862,31.02,20900.0
2007-12-20 11:40:00,46.0,46.02,45.91,45.92,20500.0,31.02,31.0334,30.9593,30.966,20500.0
2007-12-20 11:50:00,45.92,45.98,45.88,45.94,15400.0,30.966,31.0065,30.939,30.9795,15400.0
2007-12-20 12:00:00,45.94,45.94,45.77,45.77,27600.0,30.9795,30.9795,30.8649,30.8649,27600.0
2007-12-20 12:10:00,45.78,45.82,45.7,45.73,35500.0,30.8716,30.8986,30.8177,30.8379,35500.0
2007-12-20 12:20:00,45.74,45.74,45.62,45.67,64700.0,30.8446,30.8446,30.7637,30.7974,64700.0
2007-12-20 12:30:00,45.66,45.68,45.58,45.59,27200.0,30.7907,30.8042,30.7367,30.7435,27200.0
2007-12-20 12:40:00,45.58,45.58,45.4,45.49,30900.0,30.7367,30.7367,30.6154,30.676,30900.0
2007-12-20 12:50:00,45.51,45.52,45.45,45.49,14900.0,30.6895,30.6963,30.6491,30.676,14900.0
2007-12-20 13:00:00,45.51,45.54,45.51,45.53,7500.0,30.6895,30.7098,30.6895,30.703,7500.0
2007-12-20 13:10:00,45.55,45.57,45.52,45.56,15700.0,30.7165,30.73,30.6963,30.7232,15700.0
2007-12-20 13:20:00,45.56,45.63,45.56,45.59,49500.0,30.7232,30.7705,30.7232,30.7435,49500.0
2007-12-20 13:30:00,45.56,45.6,45.51,45.52,45200.0,30.7232,30.7502,30.6895,30.6963,45200.0
2007-12-20 13:40:00,45.52,45.52,45.38,45.42,48100.0,30.6963,30.6963,30.6019,30.6288,48100.0
2007-12-20 13:50:00,45.41,45.46,45.39,45.45,39200.0,30.6221,30.6558,30.6086,30.6491,39200.0
2007-12-20 14:00:00,45.44,45.48,45.42,45.44,30900.0,30.6423,30.6693,30.6288,30.6423,30900.0
2007-12-20 14:10:00,45.45,45.5,45.38,45.49,42500.0,30.6491,30.6828,30.6019,30.676,42500.0
2007-12-20 14:20:00,45.49,45.51,45.44,45.49,48100.0,30.676,30.6895,30.6423,30.676,48100.0
2007-12-20 14:30:00,45.47,45.67,45.46,45.67,45800.0,30.6626,30.7974,30.6558,30.7974,45800.0
2007-12-20 14:40:00,45.66,45.7,45.59,45.66,107900.0,30.7907,30.8177,30.7435,30.7907,107900.0
2007-12-20 14:50:00,45.65,45.72,45.61,45.71,68900.0,30.7839,30.8311,30.757,30.8244,68900.0
2007-12-20 15:00:00,45.71,45.75,45.55,45.61,68100.0,30.8244,30.8514,30.7165,30.757,68100.0
2007-12-20 15:10:00,45.6,45.69,45.58,45.61,44300.0,30.7502,30.8109,30.7367,30.757,44300.0
2007-12-20 15:20:00,45.62,45.69,45.61,45.62,32600.0,30.7637,30.8109,30.757,30.7637,32600.0
2007-12-20 15:30:00,45.62,45.66,45.6,45.64,36900.0,30.7637,30.7907,30.7502,30.7772,36900.0
2007-12-20 15:40:00,45.64,45.66,45.6,45.63,110600.0,30.7772,30.7907,30.7502,30.7705,110600.0
2007-12-20 15:50:00,45.64,45.74,45.62,45.73,154200.0,30.7772,30.8446,30.7637,30.8379,154200.0
2007-12-21 09:30:00,46.44,46.44,45.83,46.16,657400.0,31.3167,31.3167,30.9053,31.1279,657400.0
2007-12-21 09:40:00,46.15,46.32,46.05,46.09,116300.0,31.1211,31.2357,31.0537,31.0807,116300.0
2007-12-21 09:50:00,46.1,46.13,46.0,46.03,79100.0,31.0874,31.1076,31.02,31.0402,79100.0
2007-12-21 10:00:00,46.05,46.1,46.03,46.04,52400.0,31.0537,31.0874,31.0402,31.0469,52400.0
2007-12-21 10:10:00,46.03,46.04,45.32,45.45,279300.0,31.0402,31.0469,30.5614,30.6491,279300.0
2007-12-21 10:20:00,45.49,45.51,44.73,44.87,269100.0,30.676,30.6895,30.1635,30.2579,269100.0
2007-12-21 10:30:00,44.87,45.31,44.86,45.29,193400.0,30.2579,30.5547,30.2512,30.5412,193400.0
2007-12-21 10:40:00,45.31,45.34,45.16,45.2,60600.0,30.5547,30.5749,30.4535,30.4805,60600.0
2007-12-21 10:50:00,45.19,45.23,45.17,45.19,74900.0,30.4737,30.5007,30.4603,30.4737,74900.0
2007-12-21 11:00:00,45.18,45.23,45.15,45.18,85100.0,30.467,30.5007,30.4468,30.467,85100.0
2007-12-21 11:10:00,45.19,45.21,45.13,45.18,51900.0,30.4737,30.4872,30.4333,30.467,51900.0
2007-12-21 11:20:00,45.18,45.19,45.08,45.09,41900.0,30.467,30.4737,30.3996,30.4063,41900.0
2007-12-21 11:30:00,45.08,45.11,45.02,45.1,58100.0,30.3996,30.4198,30.3591,30.413,58100.0
2007-12-21 11:40:00,45.1,45.1,45.0,45.07,81600.0,30.413,30.413,30.3456,30.3928,81600.0
2007-12-21 11:50:00,45.08,45.2,45.04,45.09,46400.0,30.3996,30.4805,30.3726,30.4063,46400.0
2007-12-21 12:00:00,45.08,45.11,44.97,44.99,59800.0,30.3996,30.4198,30.3254,30.3389,59800.0
2007-12-21 12:10:00,44.99,45.01,44.96,44.97,74600.0,30.3389,30.3524,30.3186,30.3254,74600.0
2007-12-21 12:20:00,44.96,45.0,44.91,44.92,61600.0,30.3186,30.3456,30.2849,30.2917,61600.0
2007-12-21 12:30:00,44.92,44.93,44.85,44.86,45500.0,30.2917,30.2984,30.2445,30.2512,45500.0
2007-12-21 12:40:00,44.86,44.87,44.85,44.87,16900.0,30.2512,30.2579,30.2445,30.2579,16900.0
2007-12-21 12:50:00,44.87,44.88,44.75,44.77,77700.0,30.2579,30.2647,30.177,30.1905,77700.0
2007-12-21 13:00:00,44.77,44.78,44.65,44.65,74200.0,30.1905,30.1973,30.1096,30.1096,74200.0
2007-12-21 13:10:00,44.67,44.67,44.61,44.63,38100.0,30.1231,30.1231,30.0826,30.0961,38100.0
2007-12-21 13:20:00,44.62,44.65,44.56,44.6,79900.0,30.0894,30.1096,30.0489,30.0759,79900.0
2007-12-21 13:30:00,44.61,44.62,44.6,44.62,39600.0,30.0826,30.0894,30.0759,30.0894,39600.0
2007-12-21 13:40:00,44.62,44.85,44.61,44.85,82600.0,30.0894,30.2445,30.0826,30.2445,82600.0
2007-12-21 13:50:00,44.85,44.95,44.85,44.95,49100.0,30.2445,30.3119,30.2445,30.3119,49100.0
2007-12-21 14:00:00,44.95,45.0,44.93,44.98,76100.0,30.3119,30.3456,30.2984,30.3321,76100.0
2007-12-21 14:10:00,44.97,45.0,44.96,44.98,54900.0,30.3254,30.3456,30.3186,30.3321,54900.0
2007-12-21 14:20:00,44.98,45.03,44.97,45.03,39600.0,30.3321,30.3658,30.3254,30.3658,39600.0
2007-12-21 14:30:00,45.03,45.05,44.95,44.96,42200.0,30.3658,30.3793,30.3119,30.3186,42200.0
2007-12-21 14:40:00,44.96,45.03,44.94,45.02,77800.0,30.3186,30.3658,30.3052,30.3591,77800.0
2007-12-21 14:50:00,45.03,45.04,45.0,45.0,51900.0,30.3658,30.3726,30.3456,30.3456,51900.0
2007-12-21 15:00:00,45.0,45.05,44.98,44.99,69000.0,30.3456,30.3793,30.3321,30.3389,69000.0
2007-12-21 15:10:00,44.99,45.0,44.94,44.95,54100.0,30.3389,30.3456,30.3052,30.3119,54100.0
2007-12-21 15:20:00,44.96,44.97,44.88,44.97,91000.0,30.3186,30.3254,30.2647,30.3254,91000.0
2007-12-21 15:30:00,44.96,44.98,44.91,44.93,70100.0,30.3186,30.3321,30.2849,30.2984,70100.0
2007-12-21 15:40:00,44.92,44.96,44.82,44.82,104700.0,30.2917,30.3186,30.2242,30.2242,104700.0
2007-12-21 15:50:00,44.83,44.83,44.7,44.79,167800.0,30.231,30.231,30.1433,30.204,167800.0
2007-12-24 09:30:00,44.76,45.0,44.63,44.63,40600.0,30.1838,30.3456,30.0961,30.0961,40600.0
2007-12-24 09:40:00,44.63,44.74,44.51,44.72,66500.0,30.0961,30.1703,30.0152,30.1568,66500.0
2007-12-24 09:50:00,44.69,44.76,44.65,44.74,47100.0,30.1366,30.1838,30.1096,30.1703,47100.0
2007-12-24 10:00:00,44.75,44.78,44.64,44.67,46400.0,30.177,30.1973,30.1028,30.1231,46400.0
2007-12-24 10:10:00,44.68,44.75,44.61,44.65,133900.0,30.1298,30.177,30.0826,30.1096,133900.0
2007-12-24 10:20:00,44.67,44.7,44.51,44.57,76200.0,30.1231,30.1433,30.0152,30.0556,76200.0
2007-12-24 10:30:00,44.57,44.58,44.5,44.53,24200.0,30.0556,30.0624,30.0084,30.0287,24200.0
2007-12-24 10:40:00,44.51,44.53,44.47,44.48,29500.0,30.0152,30.0287,29.9882,29.995,29500.0
2007-12-24 10:50:00,44.49,44.53,44.47,44.51,60500.0,30.0017,30.0287,29.9882,30.0152,60500.0
2007-12-24 11:00:00,44.51,44.52,44.45,44.47,37700.0,30.0152,30.0219,29.9747,29.9882,37700.0
2007-12-24 11:10:00,44.47,44.47,44.31,44.31,45800.0,29.9882,29.9882,29.8803,29.8803,45800.0
2007-12-24 11:20:00,44.32,44.38,44.17,44.38,79300.0,29.8871,29.9275,29.7859,29.9275,79300.0
2007-12-24 11:30:00,44.39,44.42,44.38,44.42,27400.0,29.9343,29.9545,29.9275,29.9545,27400.0
2007-12-24 11:40:00,44.4,44.44,44.37,44.37,20200.0,29.941,29.968,29.9208,29.9208,20200.0
2007-12-24 11:50:00,44.37,44.41,44.35,44.37,15300.0,29.9208,29.9477,29.9073,29.9208,15300.0
2007-12-24 12:00:00,44.37,44.42,44.36,44.37,18700.0,29.9208,29.9545,29.914,29.9208,18700.0
2007-12-24 12:10:00,44.37,44.4,44.3,44.35,17300.0,29.9208,29.941,29.8736,29.9073,17300.0
2007-12-24 12:20:00,44.34,44.43,44.33,44.43,21200.0,29.9005,29.9612,29.8938,29.9612,21200.0
2007-12-24 12:30:00,44.43,44.45,44.4,44.43,21700.0,29.9612,29.9747,29.941,29.9612,21700.0
2007-12-24 12:40:00,44.44,44.55,44.43,44.53,27700.0,29.968,30.0422,29.9612,30.0287,27700.0
2007-12-24 12:50:00,44.54,44.56,44.49,44.55,47200.0,30.0354,30.0489,30.0017,30.0422,47200.0
2007-12-24 13:00:00,44.54,44.54,44.51,44.51,12200.0,30.0354,30.0354,30.0152,30.0152,12200.0
2007-12-24 13:10:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:20:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:30:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:40:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:50:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:00:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:10:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:20:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:30:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:40:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:50:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:00:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:10:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:20:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:30:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:40:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:50:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-26 09:30:00,44.32,44.49,44.2,44.2,30200.0,29.8871,30.0017,29.8061,29.8061,30200.0
2007-12-26 09:40:00,44.2,44.34,44.15,44.3,26600.0,29.8061,29.9005,29.7724,29.8736,26600.0
2007-12-26 09:50:00,44.32,44.49,44.3,44.47,38100.0,29.8871,30.0017,29.8736,29.9882,38100.0
2007-12-26 10:00:00,44.47,44.49,44.31,44.37,27300.0,29.9882,30.0017,29.8803,29.9208,27300.0
2007-12-26 10:10:00,44.37,44.4,44.36,44.39,21200.0,29.9208,29.941,29.914,29.9343,21200.0
2007-12-26 10:20:00,44.39,44.4,44.36,44.39,22900.0,29.9343,29.941,29.914,29.9343,22900.0
2007-12-26 10:30:00,44.37,44.4,44.35,44.39,13100.0,29.9208,29.941,29.9073,29.9343,13100.0
2007-12-26 10:40:00,44.4,44.44,44.33,44.35,43000.0,29.941,29.968,29.8938,29.9073,43000.0
2007-12-26 10:50:00,44.33,44.34,44.27,44.29,14900.0,29.8938,29.9005,29.8533,29.8668,14900.0
2007-12-26 11:00:00,44.27,44.28,44.22,44.23,25200.0,29.8533,29.8601,29.8196,29.8264,25200.0
2007-12-26 11:10:00,44.22,44.22,44.19,44.19,29700.0,29.8196,29.8196,29.7994,29.7994,29700.0
2007-12-26 11:20:00,44.21,44.22,44.16,44.17,24800.0,29.8129,29.8196,29.7792,29.7859,24800.0
2007-12-26 11:30:00,44.17,44.18,44.1,44.16,41800.0,29.7859,29.7926,29.7387,29.7792,41800.0
2007-12-26 11:40:00,44.16,44.19,44.15,44.19,62900.0,29.7792,29.7994,29.7724,29.7994,62900.0
2007-12-26 11:50:00,44.18,44.29,44.15,44.15,44100.0,29.7926,29.8668,29.7724,29.7724,44100.0
2007-12-26 12:00:00,44.15,44.16,44.13,44.13,10200.0,29.7724,29.7792,29.7589,29.7589,10200.0
2007-12-26 12:10:00,44.13,44.22,44.13,44.19,91700.0,29.7589,29.8196,29.7589,29.7994,91700.0
2007-12-26 12:20:00,44.19,44.19,44.1,44.14,23800.0,29.7994,29.7994,29.7387,29.7657,23800.0
2007-12-26 12:30:00,44.15,44.19,44.11,44.11,40100.0,29.7724,29.7994,29.7454,29.7454,40100.0
2007-12-26 12:40:00,44.12,44.15,44.06,44.09,34100.0,29.7522,29.7724,29.7117,29.732,34100.0
2007-12-26 12:50:00,44.08,44.12,44.06,44.07,15300.0,29.7252,29.7522,29.7117,29.7185,15300.0
2007-12-26 13:00:00,44.06,44.09,44.04,44.05,11100.0,29.7117,29.732,29.6982,29.705,11100.0
2007-12-26 13:10:00,44.06,44.1,44.03,44.09,28700.0,29.7117,29.7387,29.6915,29.732,28700.0
2007-12-26 13:20:00,44.08,44.11,44.03,44.03,37300.0,29.7252,29.7454,29.6915,29.6915,37300.0
2007-12-26 13:30:00,44.05,44.06,44.01,44.01,14400.0,29.705,29.7117,29.678,29.678,14400.0
2007-12-26 13:40:00,44.03,44.06,44.0,44.06,17300.0,29.6915,29.7117,29.6713,29.7117,17300.0
2007-12-26 13:50:00,44.04,44.07,44.02,44.06,10800.0,29.6982,29.7185,29.6848,29.7117,10800.0
2007-12-26 14:00:00,44.06,44.06,43.99,44.0,49800.0,29.7117,29.7117,29.6645,29.6713,49800.0
2007-12-26 14:10:00,44.01,44.04,43.98,44.01,34100.0,29.678,29.6982,29.6578,29.678,34100.0
2007-12-26 14:20:00,44.0,44.01,43.97,44.0,48800.0,29.6713,29.678,29.651,29.6713,48800.0
2007-12-26 14:30:00,44.0,44.0,43.97,44.0,22400.0,29.6713,29.6713,29.651,29.6713,22400.0
2007-12-26 14:40:00,44.0,44.0,43.97,43.98,18500.0,29.6713,29.6713,29.651,29.6578,18500.0
2007-12-26 14:50:00,43.99,44.0,43.97,44.0,15600.0,29.6645,29.6713,29.651,29.6713,15600.0
2007-12-26 15:00:00,43.98,44.0,43.93,43.93,28700.0,29.6578,29.6713,29.6241,29.6241,28700.0
2007-12-26 15:10:00,43.94,43.98,43.89,43.93,68600.0,29.6308,29.6578,29.5971,29.6241,68600.0
2007-12-26 15:20:00,43.93,43.95,43.84,43.86,60700.0,29.6241,29.6375,29.5634,29.5769,60700.0
2007-12-26 15:30:00,43.86,43.93,43.85,43.88,83800.0,29.5769,29.6241,29.5701,29.5903,83800.0
2007-12-26 15:40:00,43.88,43.88,43.83,43.86,82000.0,29.5903,29.5903,29.5566,29.5769,82000.0
2007-12-26 15:50:00,43.85,43.9,43.8,43.81,184800.0,29.5701,29.6038,29.5364,29.5431,184800.0
2007-12-27 09:30:00,43.7,43.78,43.41,43.62,49100.0,29.7133,29.7677,29.5161,29.6589,49100.0
2007-12-27 09:40:00,43.64,43.95,43.64,43.78,53300.0,29.6725,29.8833,29.6725,29.7677,53300.0
2007-12-27 09:50:00,43.78,43.8,43.73,43.75,44500.0,29.7677,29.7813,29.7337,29.7473,44500.0
2007-12-27 10:00:00,43.74,43.97,43.74,43.96,36400.0,29.7405,29.8969,29.7405,29.8901,36400.0
2007-12-27 10:10:00,43.96,44.0,43.96,43.97,35400.0,29.8901,29.9173,29.8901,29.8969,35400.0
2007-12-27 10:20:00,43.98,44.0,43.88,43.88,34100.0,29.9037,29.9173,29.8357,29.8357,34100.0
2007-12-27 10:30:00,43.88,43.93,43.85,43.87,73400.0,29.8357,29.8697,29.8153,29.8289,73400.0
2007-12-27 10:40:00,43.87,43.9,43.84,43.84,38500.0,29.8289,29.8493,29.8085,29.8085,38500.0
2007-12-27 10:50:00,43.84,43.86,43.75,43.85,56500.0,29.8085,29.8221,29.7473,29.8153,56500.0
2007-12-27 11:00:00,43.86,43.88,43.85,43.88,31200.0,29.8221,29.8357,29.8153,29.8357,31200.0
2007-12-27 11:10:00,43.87,43.88,43.83,43.85,53700.0,29.8289,29.8357,29.8017,29.8153,53700.0
2007-12-27 11:20:00,43.86,43.89,43.85,43.87,65700.0,29.8221,29.8425,29.8153,29.8289,65700.0
2007-12-27 11:30:00,43.87,43.9,43.85,43.89,96200.0,29.8289,29.8493,29.8153,29.8425,96200.0
2007-12-27 11:40:00,43.9,43.9,43.82,43.83,16800.0,29.8493,29.8493,29.7949,29.8017,16800.0
2007-12-27 11:50:00,43.82,43.84,43.78,43.84,13300.0,29.7949,29.8085,29.7677,29.8085,13300.0
2007-12-27 12:00:00,43.85,43.92,43.8,43.89,34200.0,29.8153,29.8629,29.7813,29.8425,34200.0
2007-12-27 12:10:00,43.89,43.92,43.86,43.89,47200.0,29.8425,29.8629,29.8221,29.8425,47200.0
2007-12-27 12:20:00,43.9,43.9,43.85,43.88,15700.0,29.8493,29.8493,29.8153,29.8357,15700.0
2007-12-27 12:30:00,43.87,43.9,43.83,43.85,38900.0,29.8289,29.8493,29.8017,29.8153,38900.0
2007-12-27 12:40:00,43.84,43.92,43.84,43.92,28900.0,29.8085,29.8629,29.8085,29.8629,28900.0
2007-12-27 12:50:00,43.92,43.96,43.92,43.95,20700.0,29.8629,29.8901,29.8629,29.8833,20700.0
2007-12-27 13:00:00,43.94,43.94,43.86,43.88,22400.0,29.8765,29.8765,29.8221,29.8357,22400.0
2007-12-27 13:10:00,43.87,43.88,43.79,43.81,31200.0,29.8289,29.8357,29.7745,29.7881,31200.0
2007-12-27 13:20:00,43.82,43.85,43.79,43.84,32700.0,29.7949,29.8153,29.7745,29.8085,32700.0
2007-12-27 13:30:00,43.84,43.85,43.83,43.85,10800.0,29.8085,29.8153,29.8017,29.8153,10800.0
2007-12-27 13:40:00,43.85,43.89,43.84,43.89,25000.0,29.8153,29.8425,29.8085,29.8425,25000.0
2007-12-27 13:50:00,43.89,43.96,43.88,43.92,24800.0,29.8425,29.8901,29.8357,29.8629,24800.0
2007-12-27 14:00:00,43.93,43.99,43.86,43.99,63000.0,29.8697,29.9105,29.8221,29.9105,63000.0
2007-12-27 14:10:00,43.99,43.99,43.84,43.84,38200.0,29.9105,29.9105,29.8085,29.8085,38200.0
2007-12-27 14:20:00,43.85,43.86,43.79,43.8,25300.0,29.8153,29.8221,29.7745,29.7813,25300.0
2007-12-27 14:30:00,43.8,43.84,43.74,43.76,28600.0,29.7813,29.8085,29.7405,29.7541,28600.0
2007-12-27 14:40:00,43.75,43.84,43.71,43.81,52700.0,29.7473,29.8085,29.7201,29.7881,52700.0
2007-12-27 14:50:00,43.81,43.81,43.74,43.81,38100.0,29.7881,29.7881,29.7405,29.7881,38100.0
2007-12-27 15:00:00,43.79,43.79,43.74,43.77,35600.0,29.7745,29.7745,29.7405,29.7609,35600.0
2007-12-27 15:10:00,43.76,43.77,43.67,43.73,59100.0,29.7541,29.7609,29.6929,29.7337,59100.0
2007-12-27 15:20:00,43.73,43.73,43.61,43.62,27000.0,29.7337,29.7337,29.6521,29.6589,27000.0
2007-12-27 15:30:00,43.61,43.64,43.59,43.59,24500.0,29.6521,29.6725,29.6385,29.6385,24500.0
2007-12-27 15:40:00,43.59,43.59,43.41,43.45,70500.0,29.6385,29.6385,29.5161,29.5433,70500.0
2007-12-27 15:50:00,43.45,43.5,43.41,43.45,74000.0,29.5433,29.5773,29.5161,29.5433,74000.0
2007-12-28 09:30:00,43.51,43.95,43.51,43.63,368800.0,29.5841,29.8833,29.5841,29.6657,368800.0
2007-12-28 09:40:00,43.63,43.73,43.58,43.64,161800.0,29.6657,29.7337,29.6317,29.6725,161800.0
2007-12-28 09:50:00,43.64,43.64,43.59,43.64,34800.0,29.6725,29.6725,29.6385,29.6725,34800.0
2007-12-28 10:00:00,43.63,43.67,43.5,43.59,72000.0,29.6657,29.6929,29.5773,29.6385,72000.0
2007-12-28 10:10:00,43.61,43.65,43.56,43.62,155900.0,29.6521,29.6793,29.6181,29.6589,155900.0
2007-12-28 10:20:00,43.63,43.64,43.61,43.64,20000.0,29.6657,29.6725,29.6521,29.6725,20000.0
2007-12-28 10:30:00,43.64,43.7,43.64,43.68,32100.0,29.6725,29.7133,29.6725,29.6997,32100.0
2007-12-28 10:40:00,43.68,43.68,43.68,43.68,0.0,29.6997,29.6997,29.6997,29.6997,0.0
2007-12-28 10:50:00,43.69,43.69,43.68,43.68,1900.0,29.7065,29.7065,29.6997,29.6997,1900.0
2007-12-28 11:00:00,43.68,43.69,43.65,43.67,19300.0,29.6997,29.7065,29.6793,29.6929,19300.0
2007-12-28 11:10:00,43.67,43.77,43.64,43.7,154800.0,29.6929,29.7609,29.6725,29.7133,154800.0
2007-12-28 11:20:00,43.7,43.72,43.6,43.68,37600.0,29.7133,29.7269,29.6453,29.6997,37600.0
2007-12-28 11:30:00,43.67,43.68,43.57,43.58,27900.0,29.6929,29.6997,29.6249,29.6317,27900.0
2007-12-28 11:40:00,43.57,43.62,43.57,43.6,18500.0,29.6249,29.6589,29.6249,29.6453,18500.0
2007-12-28 11:50:00,43.59,43.6,43.42,43.44,20700.0,29.6385,29.6453,29.5229,29.5365,20700.0
2007-12-28 12:00:00,43.44,43.59,43.42,43.55,28500.0,29.5365,29.6385,29.5229,29.6113,28500.0
2007-12-28 12:10:00,43.56,43.58,43.44,43.54,26200.0,29.6181,29.6317,29.5365,29.6045,26200.0
2007-12-28 12:20:00,43.54,43.56,43.42,43.43,31600.0,29.6045,29.6181,29.5229,29.5297,31600.0
2007-12-28 12:30:00,43.43,43.43,43.37,43.43,32500.0,29.5297,29.5297,29.4889,29.5297,32500.0
2007-12-28 12:40:00,43.43,43.49,43.42,43.47,22400.0,29.5297,29.5705,29.5229,29.5569,22400.0
2007-12-28 12:50:00,43.45,43.45,43.3,43.38,33400.0,29.5433,29.5433,29.4413,29.4957,33400.0
2007-12-28 13:00:00,43.37,43.51,43.37,43.5,18300.0,29.4889,29.5841,29.4889,29.5773,18300.0
2007-12-28 13:10:00,43.5,43.51,43.49,43.51,12800.0,29.5773,29.5841,29.5705,29.5841,12800.0
2007-12-28 13:20:00,43.51,43.51,43.43,43.43,28400.0,29.5841,29.5841,29.5297,29.5297,28400.0
2007-12-28 13:30:00,43.43,43.5,43.35,43.35,41900.0,29.5297,29.5773,29.4753,29.4753,41900.0
2007-12-28 13:40:00,43.37,43.46,43.35,43.45,17500.0,29.4889,29.5501,29.4753,29.5433,17500.0
2007-12-28 13:50:00,43.44,43.46,43.4,43.45,23700.0,29.5365,29.5501,29.5093,29.5433,23700.0
2007-12-28 14:00:00,43.45,43.52,43.43,43.52,33900.0,29.5433,29.5909,29.5297,29.5909,33900.0
2007-12-28 14:10:00,43.52,43.55,43.5,43.51,25400.0,29.5909,29.6113,29.5773,29.5841,25400.0
2007-12-28 14:20:00,43.53,43.55,43.5,43.55,13400.0,29.5977,29.6113,29.5773,29.6113,13400.0
2007-12-28 14:30:00,43.54,43.55,43.5,43.53,20900.0,29.6045,29.6113,29.5773,29.5977,20900.0
2007-12-28 14:40:00,43.54,43.54,43.47,43.5,16800.0,29.6045,29.6045,29.5569,29.5773,16800.0
2007-12-28 14:50:00,43.48,43.5,43.44,43.46,19800.0,29.5637,29.5773,29.5365,29.5501,19800.0
2007-12-28 15:00:00,43.46,43.55,43.46,43.53,22000.0,29.5501,29.6113,29.5501,29.5977,22000.0
2007-12-28 15:10:00,43.53,43.55,43.52,43.52,19500.0,29.5977,29.6113,29.5909,29.5909,19500.0
2007-12-28 15:20:00,43.53,43.55,43.47,43.48,24700.0,29.5977,29.6113,29.5569,29.5637,24700.0
2007-12-28 15:30:00,43.46,43.52,43.4,43.44,29900.0,29.5501,29.5909,29.5093,29.5365,29900.0
2007-12-28 15:40:00,43.45,43.46,43.33,43.38,123600.0,29.5433,29.5501,29.4617,29.4957,123600.0
2007-12-28 15:50:00,43.39,43.49,43.37,43.48,225700.0,29.5025,29.5705,29.4889,29.5637,225700.0
2007-12-31 09:30:00,43.56,43.64,43.4,43.52,40100.0,29.6181,29.6725,29.5093,29.5909,40100.0
2007-12-31 09:40:00,43.48,43.6,43.43,43.53,27300.0,29.5637,29.6453,29.5297,29.5977,27300.0
2007-12-31 09:50:00,43.53,43.55,43.45,43.48,22800.0,29.5977,29.6113,29.5433,29.5637,22800.0
2007-12-31 10:00:00,43.5,43.58,43.49,43.56,50800.0,29.5773,29.6317,29.5705,29.6181,50800.0
2007-12-31 10:10:00,43.55,43.58,43.48,43.52,42000.0,29.6113,29.6317,29.5637,29.5909,42000.0
2007-12-31 10:20:00,43.55,43.57,43.45,43.52,32600.0,29.6113,29.6249,29.5433,29.5909,32600.0
2007-12-31 10:30:00,43.51,43.52,43.49,43.5,17000.0,29.5841,29.5909,29.5705,29.5773,17000.0
2007-12-31 10:40:00,43.51,43.52,43.47,43.48,10600.0,29.5841,29.5909,29.5569,29.5637,10600.0
2007-12-31 10:50:00,43.49,43.52,43.46,43.48,20800.0,29.5705,29.5909,29.5501,29.5637,20800.0
2007-12-31 11:00:00,43.48,43.48,43.38,43.38,9700.0,29.5637,29.5637,29.4957,29.4957,9700.0
2007-12-31 11:10:00,43.36,43.38,43.25,43.26,26600.0,29.4821,29.4957,29.4073,29.4141,26600.0
2007-12-31 11:20:00,43.27,43.27,43.24,43.24,17000.0,29.4209,29.4209,29.4005,29.4005,17000.0
2007-12-31 11:30:00,43.26,43.26,43.23,43.25,12700.0,29.4141,29.4141,29.3937,29.4073,12700.0
2007-12-31 11:40:00,43.23,43.25,43.2,43.22,12900.0,29.3937,29.4073,29.3733,29.3869,12900.0
2007-12-31 11:50:00,43.2,43.22,43.18,43.19,8800.0,29.3733,29.3869,29.3597,29.3665,8800.0
2007-12-31 12:00:00,43.19,43.23,43.16,43.23,16200.0,29.3665,29.3937,29.3461,29.3937,16200.0
2007-12-31 12:10:00,43.23,43.23,43.2,43.22,11400.0,29.3937,29.3937,29.3733,29.3869,11400.0
2007-12-31 12:20:00,43.21,43.22,43.05,43.05,15200.0,29.3801,29.3869,29.2713,29.2713,15200.0
2007-12-31 12:30:00,43.05,43.15,43.05,43.11,15200.0,29.2713,29.3393,29.2713,29.3121,15200.0
2007-12-31 12:40:00,43.11,43.2,43.1,43.17,17000.0,29.3121,29.3733,29.3053,29.3529,17000.0
2007-12-31 12:50:00,43.15,43.2,43.15,43.19,15200.0,29.3393,29.3733,29.3393,29.3665,15200.0
2007-12-31 13:00:00,43.19,43.23,43.17,43.22,10600.0,29.3665,29.3937,29.3529,29.3869,10600.0
2007-12-31 13:10:00,43.23,43.23,43.18,43.18,10200.0,29.3937,29.3937,29.3597,29.3597,10200.0
2007-12-31 13:20:00,43.19,43.21,43.12,43.12,10200.0,29.3665,29.3801,29.3189,29.3189,10200.0
2007-12-31 13:30:00,43.14,43.19,43.12,43.18,14600.0,29.3325,29.3665,29.3189,29.3597,14600.0
2007-12-31 13:40:00,43.16,43.2,43.16,43.19,8800.0,29.3461,29.3733,29.3461,29.3665,8800.0
2007-12-31 13:50:00,43.19,43.22,43.18,43.19,9200.0,29.3665,29.3869,29.3597,29.3665,9200.0
2007-12-31 14:00:00,43.2,43.22,43.19,43.22,12200.0,29.3733,29.3869,29.3665,29.3869,12200.0
2007-12-31 14:10:00,43.21,43.26,43.21,43.24,12100.0,29.3801,29.4141,29.3801,29.4005,12100.0
2007-12-31 14:20:00,43.23,43.25,43.19,43.24,15900.0,29.3937,29.4073,29.3665,29.4005,15900.0
2007-12-31 14:30:00,43.22,43.22,43.17,43.21,22300.0,29.3869,29.3869,29.3529,29.3801,22300.0
2007-12-31 14:40:00,43.21,43.26,43.18,43.26,17400.0,29.3801,29.4141,29.3597,29.4141,17400.0
2007-12-31 14:50:00,43.27,43.27,43.23,43.25,15200.0,29.4209,29.4209,29.3937,29.4073,15200.0
2007-12-31 15:00:00,43.25,43.26,43.17,43.17,19400.0,29.4073,29.4141,29.3529,29.3529,19400.0
2007-12-31 15:10:00,43.18,43.2,43.16,43.2,12300.0,29.3597,29.3733,29.3461,29.3733,12300.0
2007-12-31 15:20:00,43.2,43.21,43.13,43.14,23700.0,29.3733,29.3801,29.3257,29.3325,23700.0
2007-12-31 15:30:00,43.14,43.15,43.11,43.12,38800.0,29.3325,29.3393,29.3121,29.3189,38800.0
2007-12-31 15:40:00,43.13,43.17,43.08,43.17,47100.0,29.3257,29.3529,29.2917,29.3529,47100.0
2007-12-31 15:50:00,43.17,43.2,43.04,43.04,102000.0,29.3529,29.3733,29.2645,29.2645,102000.0
2008-01-02 09:30:00,43.15,43.55,42.67,43.17,177400.0,29.3393,29.6113,29.013,29.3529,177400.0
2008-01-02 09:40:00,43.19,43.55,43.19,43.38,86300.0,29.3665,29.6113,29.3665,29.4957,86300.0
2008-01-02 09:50:00,43.38,43.55,43.31,43.35,79800.0,29.4957,29.6113,29.4481,29.4753,79800.0
2008-01-02 10:00:00,43.35,43.58,43.18,43.57,176500.0,29.4753,29.6317,29.3597,29.6249,176500.0
2008-01-02 10:10:00,43.56,43.68,43.51,43.62,199400.0,29.6181,29.6997,29.5841,29.6589,199400.0
2008-01-02 10:20:00,43.63,43.65,43.58,43.6,80300.0,29.6657,29.6793,29.6317,29.6453,80300.0
2008-01-02 10:30:00,43.6,43.65,43.57,43.58,120900.0,29.6453,29.6793,29.6249,29.6317,120900.0
2008-01-02 10:40:00,43.57,43.57,43.5,43.53,39900.0,29.6249,29.6249,29.5773,29.5977,39900.0
2008-01-02 10:50:00,43.52,43.54,43.5,43.52,30900.0,29.5909,29.6045,29.5773,29.5909,30900.0
2008-01-02 11:00:00,43.5,43.57,43.49,43.5,48500.0,29.5773,29.6249,29.5705,29.5773,48500.0
2008-01-02 11:10:00,43.51,43.52,43.41,43.42,55900.0,29.5841,29.5909,29.5161,29.5229,55900.0
2008-01-02 11:20:00,43.42,43.42,43.28,43.31,32400.0,29.5229,29.5229,29.4277,29.4481,32400.0
2008-01-02 11:30:00,43.3,43.31,43.22,43.24,43200.0,29.4413,29.4481,29.3869,29.4005,43200.0
2008-01-02 11:40:00,43.23,43.23,43.0,43.0,71800.0,29.3937,29.3937,29.2373,29.2373,71800.0
2008-01-02 11:50:00,42.99,43.05,42.98,43.05,42400.0,29.2305,29.2713,29.2237,29.2713,42400.0
2008-01-02 12:00:00,43.04,43.07,42.93,42.93,24700.0,29.2645,29.2849,29.1897,29.1897,24700.0
2008-01-02 12:10:00,42.92,42.98,42.87,42.97,37700.0,29.1829,29.2237,29.1489,29.2169,37700.0
2008-01-02 12:20:00,42.98,42.99,42.89,42.92,24800.0,29.2237,29.2305,29.1625,29.1829,24800.0
2008-01-02 12:30:00,42.92,42.98,42.92,42.97,28000.0,29.1829,29.2237,29.1829,29.2169,28000.0
2008-01-02 12:40:00,42.98,43.03,42.95,42.96,52900.0,29.2237,29.2577,29.2033,29.2101,52900.0
2008-01-02 12:50:00,42.96,43.04,42.94,43.03,40800.0,29.2101,29.2645,29.1965,29.2577,40800.0
2008-01-02 13:00:00,43.03,43.03,42.87,42.9,42600.0,29.2577,29.2577,29.1489,29.1693,42600.0
2008-01-02 13:10:00,42.91,43.03,42.89,43.0,42900.0,29.1761,29.2577,29.1625,29.2373,42900.0
2008-01-02 13:20:00,43.0,43.03,42.98,43.0,35400.0,29.2373,29.2577,29.2237,29.2373,35400.0
2008-01-02 13:30:00,43.0,43.05,42.98,43.04,22800.0,29.2373,29.2713,29.2237,29.2645,22800.0
2008-01-02 13:40:00,43.04,43.2,43.03,43.17,23400.0,29.2645,29.3733,29.2577,29.3529,23400.0
2008-01-02 13:50:00,43.18,43.22,43.11,43.12,27000.0,29.3597,29.3869,29.3121,29.3189,27000.0
2008-01-02 14:00:00,43.11,43.2,43.05,43.2,107300.0,29.3121,29.3733,29.2713,29.3733,107300.0
2008-01-02 14:10:00,43.19,43.21,43.12,43.2,72800.0,29.3665,29.3801,29.3189,29.3733,72800.0
2008-01-02 14:20:00,43.19,43.21,43.1,43.13,48300.0,29.3665,29.3801,29.3053,29.3257,48300.0
2008-01-02 14:30:00,43.13,43.21,43.1,43.11,58100.0,29.3257,29.3801,29.3053,29.3121,58100.0
2008-01-02 14:40:00,43.1,43.25,43.1,43.23,54500.0,29.3053,29.4073,29.3053,29.3937,54500.0
2008-01-02 14:50:00,43.23,43.29,43.17,43.17,48400.0,29.3937,29.4345,29.3529,29.3529,48400.0
2008-01-02 15:00:00,43.16,43.17,43.09,43.13,86600.0,29.3461,29.3529,29.2985,29.3257,86600.0
2008-01-02 15:10:00,43.15,43.27,43.13,43.26,70800.0,29.3393,29.4209,29.3257,29.4141,70800.0
2008-01-02 15:20:00,43.25,43.25,43.13,43.14,65700.0,29.4073,29.4073,29.3257,29.3325,65700.0
2008-01-02 15:30:00,43.13,43.21,43.13,43.16,87800.0,29.3257,29.3801,29.3257,29.3461,87800.0
2008-01-02 15:40:00,43.17,43.25,43.1,43.12,184400.0,29.3529,29.4073,29.3053,29.3189,184400.0
2008-01-02 15:50:00,43.11,43.28,43.11,43.25,246700.0,29.3121,29.4277,29.3121,29.4073,246700.0
2008-01-03 09:30:00,43.47,43.52,43.13,43.5,102500.0,29.5569,29.5909,29.3257,29.5773,102500.0
2008-01-03 09:40:00,43.51,43.64,43.39,43.57,159900.0,29.5841,29.6725,29.5025,29.6249,159900.0
2008-01-03 09:50:00,43.56,43.61,43.44,43.47,146900.0,29.6181,29.6521,29.5365,29.5569,146900.0
2008-01-03 10:00:00,43.48,43.69,43.48,43.69,148700.0,29.5637,29.7065,29.5637,29.7065,148700.0
2008-01-03 10:10:00,43.69,43.69,43.6,43.63,34400.0,29.7065,29.7065,29.6453,29.6657,34400.0
2008-01-03 10:20:00,43.64,43.64,43.6,43.64,43700.0,29.6725,29.6725,29.6453,29.6725,43700.0
2008-01-03 10:30:00,43.64,43.66,43.53,43.55,37500.0,29.6725,29.6861,29.5977,29.6113,37500.0
2008-01-03 10:40:00,43.56,43.57,43.48,43.53,24100.0,29.6181,29.6249,29.5637,29.5977,24100.0
2008-01-03 10:50:00,43.53,43.55,43.46,43.53,23500.0,29.5977,29.6113,29.5501,29.5977,23500.0
2008-01-03 11:00:00,43.53,43.67,43.53,43.67,22000.0,29.5977,29.6929,29.5977,29.6929,22000.0
2008-01-03 11:10:00,43.66,43.72,43.63,43.67,165600.0,29.6861,29.7269,29.6657,29.6929,165600.0
2008-01-03 11:20:00,43.68,43.83,43.68,43.81,82300.0,29.6997,29.8017,29.6997,29.7881,82300.0
2008-01-03 11:30:00,43.8,43.85,43.76,43.76,143900.0,29.7813,29.8153,29.7541,29.7541,143900.0
2008-01-03 11:40:00,43.76,43.85,43.75,43.85,49600.0,29.7541,29.8153,29.7473,29.8153,49600.0
2008-01-03 11:50:00,43.85,43.89,43.83,43.83,32800.0,29.8153,29.8425,29.8017,29.8017,32800.0
2008-01-03 12:00:00,43.81,43.82,43.73,43.74,18600.0,29.7881,29.7949,29.7337,29.7405,18600.0
2008-01-03 12:10:00,43.75,43.76,43.69,43.7,32200.0,29.7473,29.7541,29.7065,29.7133,32200.0
2008-01-03 12:20:00,43.7,43.72,43.68,43.72,13100.0,29.7133,29.7269,29.6997,29.7269,13100.0
2008-01-03 12:30:00,43.73,43.74,43.64,43.64,12000.0,29.7337,29.7405,29.6725,29.6725,12000.0
2008-01-03 12:40:00,43.64,43.64,43.51,43.6,35600.0,29.6725,29.6725,29.5841,29.6453,35600.0
2008-01-03 12:50:00,43.6,43.61,43.57,43.6,38000.0,29.6453,29.6521,29.6249,29.6453,38000.0
2008-01-03 13:00:00,43.59,43.6,43.5,43.55,42300.0,29.6385,29.6453,29.5773,29.6113,42300.0
2008-01-03 13:10:00,43.54,43.58,43.5,43.53,52400.0,29.6045,29.6317,29.5773,29.5977,52400.0
2008-01-03 13:20:00,43.53,43.53,43.5,43.5,13300.0,29.5977,29.5977,29.5773,29.5773,13300.0
2008-01-03 13:30:00,43.51,43.54,43.48,43.49,19700.0,29.5841,29.6045,29.5637,29.5705,19700.0
2008-01-03 13:40:00,43.49,43.52,43.48,43.5,18100.0,29.5705,29.5909,29.5637,29.5773,18100.0
2008-01-03 13:50:00,43.51,43.53,43.49,43.5,30900.0,29.5841,29.5977,29.5705,29.5773,30900.0
2008-01-03 14:00:00,43.5,43.53,43.49,43.51,35100.0,29.5773,29.5977,29.5705,29.5841,35100.0
2008-01-03 14:10:00,43.51,43.56,43.49,43.49,46200.0,29.5841,29.6181,29.5705,29.5705,46200.0
2008-01-03 14:20:00,43.5,43.51,43.49,43.49,18600.0,29.5773,29.5841,29.5705,29.5705,18600.0
2008-01-03 14:30:00,43.49,43.55,43.46,43.49,51800.0,29.5705,29.6113,29.5501,29.5705,51800.0
2008-01-03 14:40:00,43.49,43.51,43.45,43.46,52600.0,29.5705,29.5841,29.5433,29.5501,52600.0
2008-01-03 14:50:00,43.46,43.47,43.38,43.38,43300.0,29.5501,29.5569,29.4957,29.4957,43300.0
2008-01-03 15:00:00,43.38,43.44,43.37,43.44,40800.0,29.4957,29.5365,29.4889,29.5365,40800.0
2008-01-03 15:10:00,43.44,43.49,43.39,43.39,75700.0,29.5365,29.5705,29.5025,29.5025,75700.0
2008-01-03 15:20:00,43.39,43.4,43.18,43.2,46600.0,29.5025,29.5093,29.3597,29.3733,46600.0
2008-01-03 15:30:00,43.2,43.32,43.19,43.3,55300.0,29.3733,29.4549,29.3665,29.4413,55300.0
2008-01-03 15:40:00,43.31,43.32,43.3,43.31,85200.0,29.4481,29.4549,29.4413,29.4481,85200.0
2008-01-03 15:50:00,43.31,43.39,43.29,43.34,176700.0,29.4481,29.5025,29.4345,29.4685,176700.0
2008-01-04 09:30:00,43.11,43.57,43.11,43.12,39200.0,29.3121,29.6249,29.3121,29.3189,39200.0
2008-01-04 09:40:00,43.13,43.24,43.0,43.13,64000.0,29.3257,29.4005,29.2373,29.3257,64000.0
2008-01-04 09:50:00,43.13,43.43,43.09,43.36,87300.0,29.3257,29.5297,29.2985,29.4821,87300.0
2008-01-04 10:00:00,43.38,43.46,43.13,43.38,72800.0,29.4957,29.5501,29.3257,29.4957,72800.0
2008-01-04 10:10:00,43.38,43.46,43.34,43.38,40500.0,29.4957,29.5501,29.4685,29.4957,40500.0
2008-01-04 10:20:00,43.39,43.57,43.39,43.46,33300.0,29.5025,29.6249,29.5025,29.5501,33300.0
2008-01-04 10:30:00,43.46,43.56,43.42,43.42,40600.0,29.5501,29.6181,29.5229,29.5229,40600.0
2008-01-04 10:40:00,43.44,43.57,43.4,43.53,42700.0,29.5365,29.6249,29.5093,29.5977,42700.0
2008-01-04 10:50:00,43.53,43.65,43.5,43.65,137900.0,29.5977,29.6793,29.5773,29.6793,137900.0
2008-01-04 11:00:00,43.65,43.66,43.6,43.65,84600.0,29.6793,29.6861,29.6453,29.6793,84600.0
2008-01-04 11:10:00,43.64,43.66,43.42,43.44,72800.0,29.6725,29.6861,29.5229,29.5365,72800.0
2008-01-04 11:20:00,43.43,43.57,43.42,43.54,48600.0,29.5297,29.6249,29.5229,29.6045,48600.0
2008-01-04 11:30:00,43.54,43.61,43.46,43.46,58500.0,29.6045,29.6521,29.5501,29.5501,58500.0
2008-01-04 11:40:00,43.45,43.46,43.29,43.29,58200.0,29.5433,29.5501,29.4345,29.4345,58200.0
2008-01-04 11:50:00,43.29,43.5,43.28,43.48,43400.0,29.4345,29.5773,29.4277,29.5637,43400.0
2008-01-04 12:00:00,43.49,43.52,43.47,43.51,60800.0,29.5705,29.5909,29.5569,29.5841,60800.0
2008-01-04 12:10:00,43.51,43.65,43.5,43.63,46600.0,29.5841,29.6793,29.5773,29.6657,46600.0
2008-01-04 12:20:00,43.64,43.75,43.6,43.74,302900.0,29.6725,29.7473,29.6453,29.7405,302900.0
2008-01-04 12:30:00,43.75,43.81,43.69,43.72,37700.0,29.7473,29.7881,29.7065,29.7269,37700.0
2008-01-04 12:40:00,43.71,43.77,43.69,43.71,39600.0,29.7201,29.7609,29.7065,29.7201,39600.0
2008-01-04 12:50:00,43.71,43.72,43.62,43.63,21100.0,29.7201,29.7269,29.6589,29.6657,21100.0
2008-01-04 13:00:00,43.62,43.65,43.59,43.65,32900.0,29.6589,29.6793,29.6385,29.6793,32900.0
2008-01-04 13:10:00,43.66,43.72,43.62,43.65,40600.0,29.6861,29.7269,29.6589,29.6793,40600.0
2008-01-04 13:20:00,43.65,43.65,43.56,43.64,20300.0,29.6793,29.6793,29.6181,29.6725,20300.0
2008-01-04 13:30:00,43.66,43.66,43.53,43.56,34900.0,29.6861,29.6861,29.5977,29.6181,34900.0
2008-01-04 13:40:00,43.57,43.6,43.54,43.58,21000.0,29.6249,29.6453,29.6045,29.6317,21000.0
2008-01-04 13:50:00,43.59,43.74,43.58,43.65,303900.0,29.6385,29.7405,29.6317,29.6793,303900.0
2008-01-04 14:00:00,43.64,43.64,43.55,43.58,30000.0,29.6725,29.6725,29.6113,29.6317,30000.0
2008-01-04 14:10:00,43.57,43.66,43.5,43.64,37500.0,29.6249,29.6861,29.5773,29.6725,37500.0
2008-01-04 14:20:00,43.64,43.64,43.5,43.55,42800.0,29.6725,29.6725,29.5773,29.6113,42800.0
2008-01-04 14:30:00,43.54,43.6,43.53,43.55,64900.0,29.6045,29.6453,29.5977,29.6113,64900.0
2008-01-04 14:40:00,43.56,43.68,43.55,43.66,830900.0,29.6181,29.6997,29.6113,29.6861,830900.0
2008-01-04 14:50:00,43.68,43.73,43.54,43.69,37700.0,29.6997,29.7337,29.6045,29.7065,37700.0
2008-01-04 15:00:00,43.69,43.75,43.62,43.64,51000.0,29.7065,29.7473,29.6589,29.6725,51000.0
2008-01-04 15:10:00,43.64,43.69,43.55,43.67,34800.0,29.6725,29.7065,29.6113,29.6929,34800.0
2008-01-04 15:20:00,43.67,43.76,43.56,43.73,53500.0,29.6929,29.7541,29.6181,29.7337,53500.0
2008-01-04 15:30:00,43.74,43.77,43.52,43.53,56400.0,29.7405,29.7609,29.5909,29.5977,56400.0
2008-01-04 15:40:00,43.55,43.57,43.44,43.45,61300.0,29.6113,29.6249,29.5365,29.5433,61300.0
2008-01-04 15:50:00,43.46,43.54,43.37,43.37,77100.0,29.5501,29.6045,29.4889,29.4889,77100.0
2008-01-07 09:30:00,43.53,43.85,43.5,43.84,45300.0,29.5977,29.8153,29.5773,29.8085,45300.0
2008-01-07 09:40:00,43.83,43.87,43.66,43.8,59900.0,29.8017,29.8289,29.6861,29.7813,59900.0
2008-01-07 09:50:00,43.8,43.99,43.76,43.88,53400.0,29.7813,29.9105,29.7541,29.8357,53400.0
2008-01-07 10:00:00,43.89,43.94,43.78,43.83,93300.0,29.8425,29.8765,29.7677,29.8017,93300.0
2008-01-07 10:10:00,43.84,43.86,43.75,43.76,82000.0,29.8085,29.8221,29.7473,29.7541,82000.0
2008-01-07 10:20:00,43.75,43.95,43.71,43.8,88500.0,29.7473,29.8833,29.7201,29.7813,88500.0
2008-01-07 10:30:00,43.83,44.05,43.83,43.98,105900.0,29.8017,29.9513,29.8017,29.9037,105900.0
2008-01-07 10:40:00,43.98,43.99,43.73,43.77,90700.0,29.9037,29.9105,29.7337,29.7609,90700.0
2008-01-07 10:50:00,43.77,43.84,43.63,43.78,154300.0,29.7609,29.8085,29.6657,29.7677,154300.0
2008-01-07 11:00:00,43.79,43.83,43.57,43.8,109900.0,29.7745,29.8017,29.6249,29.7813,109900.0
2008-01-07 11:10:00,43.8,43.88,43.79,43.85,79200.0,29.7813,29.8357,29.7745,29.8153,79200.0
2008-01-07 11:20:00,43.86,43.87,43.73,43.79,55900.0,29.8221,29.8289,29.7337,29.7745,55900.0
2008-01-07 11:30:00,43.78,43.84,43.74,43.82,43800.0,29.7677,29.8085,29.7405,29.7949,43800.0
2008-01-07 11:40:00,43.82,43.85,43.76,43.83,54300.0,29.7949,29.8153,29.7541,29.8017,54300.0
2008-01-07 11:50:00,43.83,43.96,43.82,43.95,131300.0,29.8017,29.8901,29.7949,29.8833,131300.0
2008-01-07 12:00:00,43.94,43.97,43.74,43.82,56900.0,29.8765,29.8969,29.7405,29.7949,56900.0
2008-01-07 12:10:00,43.82,43.88,43.74,43.86,45100.0,29.7949,29.8357,29.7405,29.8221,45100.0
2008-01-07 12:20:00,43.85,43.89,43.81,43.82,27700.0,29.8153,29.8425,29.7881,29.7949,27700.0
2008-01-07 12:30:00,43.81,43.9,43.81,43.85,79800.0,29.7881,29.8493,29.7881,29.8153,79800.0
2008-01-07 12:40:00,43.86,44.02,43.83,44.01,86100.0,29.8221,29.9309,29.8017,29.9241,86100.0
2008-01-07 12:50:00,44.01,44.06,43.89,43.91,63300.0,29.9241,29.9581,29.8425,29.8561,63300.0
2008-01-07 13:00:00,43.91,43.95,43.89,43.91,29100.0,29.8561,29.8833,29.8425,29.8561,29100.0
2008-01-07 13:10:00,43.91,44.07,43.89,44.05,43100.0,29.8561,29.9649,29.8425,29.9513,43100.0
2008-01-07 13:20:00,44.05,44.05,43.97,43.99,28900.0,29.9513,29.9513,29.8969,29.9105,28900.0
2008-01-07 13:30:00,43.99,44.05,43.95,44.01,29400.0,29.9105,29.9513,29.8833,29.9241,29400.0
2008-01-07 13:40:00,44.02,44.03,43.85,43.92,27100.0,29.9309,29.9377,29.8153,29.8629,27100.0
2008-01-07 13:50:00,43.92,44.11,43.89,44.05,65500.0,29.8629,29.9921,29.8425,29.9513,65500.0
2008-01-07 14:00:00,44.05,44.06,43.85,43.89,44600.0,29.9513,29.9581,29.8153,29.8425,44600.0
2008-01-07 14:10:00,43.9,43.96,43.88,43.96,33600.0,29.8493,29.8901,29.8357,29.8901,33600.0
2008-01-07 14:20:00,43.95,43.97,43.89,43.92,41800.0,29.8833,29.8969,29.8425,29.8629,41800.0
2008-01-07 14:30:00,43.92,44.0,43.92,43.96,34700.0,29.8629,29.9173,29.8629,29.8901,34700.0
2008-01-07 14:40:00,43.97,43.99,43.84,43.85,66600.0,29.8969,29.9105,29.8085,29.8153,66600.0
2008-01-07 14:50:00,43.85,43.96,43.83,43.96,84300.0,29.8153,29.8901,29.8017,29.8901,84300.0
2008-01-07 15:00:00,43.96,43.96,43.88,43.9,90900.0,29.8901,29.8901,29.8357,29.8493,90900.0
2008-01-07 15:10:00,43.9,43.92,43.83,43.88,91100.0,29.8493,29.8629,29.8017,29.8357,91100.0
2008-01-07 15:20:00,43.88,43.93,43.84,43.89,77000.0,29.8357,29.8697,29.8085,29.8425,77000.0
2008-01-07 15:30:00,43.87,43.92,43.84,43.86,109800.0,29.8289,29.8629,29.8085,29.8221,109800.0
2008-01-07 15:40:00,43.85,43.93,43.85,43.89,269900.0,29.8153,29.8697,29.8153,29.8425,269900.0
2008-01-07 15:50:00,43.9,44.07,43.87,44.07,610000.0,29.8493,29.9649,29.8289,29.9649,610000.0
2008-01-08 09:30:00,44.15,44.48,43.95,44.43,64800.0,30.0193,30.2436,29.8833,30.2096,64800.0
2008-01-08 09:40:00,44.41,44.7,44.41,44.58,68700.0,30.196,30.3932,30.196,30.3116,68700.0
2008-01-08 09:50:00,44.52,44.54,44.43,44.47,43500.0,30.2708,30.2844,30.2096,30.2368,43500.0
2008-01-08 10:00:00,44.48,44.59,44.4,44.59,79000.0,30.2436,30.3184,30.1892,30.3184,79000.0
2008-01-08 10:10:00,44.57,44.68,44.45,44.65,36300.0,30.3048,30.3796,30.2232,30.3592,36300.0
2008-01-08 10:20:00,44.64,44.7,44.44,44.53,60300.0,30.3524,30.3932,30.2164,30.2776,60300.0
2008-01-08 10:30:00,44.5,44.6,44.46,44.49,57400.0,30.2572,30.3252,30.23,30.2504,57400.0
2008-01-08 10:40:00,44.48,44.59,44.44,44.44,95800.0,30.2436,30.3184,30.2164,30.2164,95800.0
2008-01-08 10:50:00,44.44,44.51,44.4,44.5,43100.0,30.2164,30.264,30.1892,30.2572,43100.0
2008-01-08 11:00:00,44.51,44.65,44.51,44.61,35500.0,30.264,30.3592,30.264,30.332,35500.0
2008-01-08 11:10:00,44.62,44.63,44.48,44.51,40900.0,30.3388,30.3456,30.2436,30.264,40900.0
2008-01-08 11:20:00,44.5,44.57,44.46,44.52,30000.0,30.2572,30.3048,30.23,30.2708,30000.0
2008-01-08 11:30:00,44.51,44.54,44.42,44.48,184100.0,30.264,30.2844,30.2028,30.2436,184100.0
2008-01-08 11:40:00,44.48,44.48,44.29,44.31,60400.0,30.2436,30.2436,30.1145,30.1281,60400.0
2008-01-08 11:50:00,44.31,44.45,44.3,44.38,52800.0,30.1281,30.2232,30.1213,30.1756,52800.0
2008-01-08 12:00:00,44.38,44.46,44.36,44.44,54300.0,30.1756,30.23,30.1621,30.2164,54300.0
2008-01-08 12:10:00,44.46,44.46,44.37,44.37,99500.0,30.23,30.23,30.1688,30.1688,99500.0
2008-01-08 12:20:00,44.37,44.38,44.28,44.3,32500.0,30.1688,30.1756,30.1077,30.1213,32500.0
2008-01-08 12:30:00,44.29,44.32,44.2,44.32,115200.0,30.1145,30.1349,30.0533,30.1349,115200.0
2008-01-08 12:40:00,44.31,44.33,44.25,44.27,50400.0,30.1281,30.1417,30.0873,30.1009,50400.0
2008-01-08 12:50:00,44.27,44.31,44.23,44.26,38800.0,30.1009,30.1281,30.0737,30.0941,38800.0
2008-01-08 13:00:00,44.25,44.34,44.17,44.28,83500.0,30.0873,30.1485,30.0329,30.1077,83500.0
2008-01-08 13:10:00,44.29,44.46,44.24,44.44,43500.0,30.1145,30.23,30.0805,30.2164,43500.0
2008-01-08 13:20:00,44.44,44.44,44.34,44.38,89300.0,30.2164,30.2164,30.1485,30.1756,89300.0
2008-01-08 13:30:00,44.37,44.4,44.31,44.38,51300.0,30.1688,30.1892,30.1281,30.1756,51300.0
2008-01-08 13:40:00,44.38,44.4,44.33,44.4,52700.0,30.1756,30.1892,30.1417,30.1892,52700.0
2008-01-08 13:50:00,44.4,44.42,44.32,44.4,40500.0,30.1892,30.2028,30.1349,30.1892,40500.0
2008-01-08 14:00:00,44.4,44.42,44.37,44.4,128900.0,30.1892,30.2028,30.1688,30.1892,128900.0
2008-01-08 14:10:00,44.4,44.41,44.34,44.36,46500.0,30.1892,30.196,30.1485,30.1621,46500.0
2008-01-08 14:20:00,44.37,44.43,44.35,44.41,37400.0,30.1688,30.2096,30.1553,30.196,37400.0
2008-01-08 14:30:00,44.42,44.43,44.35,44.39,72000.0,30.2028,30.2096,30.1553,30.1824,72000.0
2008-01-08 14:40:00,44.39,44.4,44.2,44.27,74200.0,30.1824,30.1892,30.0533,30.1009,74200.0
2008-01-08 14:50:00,44.27,44.28,44.1,44.12,93700.0,30.1009,30.1077,29.9853,29.9989,93700.0
2008-01-08 15:00:00,44.14,44.22,44.03,44.16,91400.0,30.0125,30.0669,29.9377,30.0261,91400.0
2008-01-08 15:10:00,44.16,44.16,44.01,44.08,57000.0,30.0261,30.0261,29.9241,29.9717,57000.0
2008-01-08 15:20:00,44.08,44.15,43.98,44.12,125700.0,29.9717,30.0193,29.9037,29.9989,125700.0
2008-01-08 15:30:00,44.13,44.19,44.08,44.11,96100.0,30.0057,30.0465,29.9717,29.9921,96100.0
2008-01-08 15:40:00,44.09,44.18,43.98,44.0,100000.0,29.9785,30.0397,29.9037,29.9173,100000.0
2008-01-08 15:50:00,44.0,44.02,43.81,43.85,154900.0,29.9173,29.9309,29.7881,29.8153,154900.0
2008-01-09 09:30:00,43.9,44.17,43.78,43.99,42900.0,29.8493,30.0329,29.7677,29.9105,42900.0
2008-01-09 09:40:00,44.0,44.01,43.73,43.92,60200.0,29.9173,29.9241,29.7337,29.8629,60200.0
2008-01-09 09:50:00,43.93,44.2,43.89,44.06,299200.0,29.8697,30.0533,29.8425,29.9581,299200.0
2008-01-09 10:00:00,44.08,44.22,44.05,44.08,58600.0,29.9717,30.0669,29.9513,29.9717,58600.0
2008-01-09 10:10:00,44.06,44.06,43.96,44.0,357000.0,29.9581,29.9581,29.8901,29.9173,357000.0
2008-01-09 10:20:00,44.0,44.03,43.93,44.0,69500.0,29.9173,29.9377,29.8697,29.9173,69500.0
2008-01-09 10:30:00,44.01,44.15,43.95,44.15,131600.0,29.9241,30.0193,29.8833,30.0193,131600.0
2008-01-09 10:40:00,44.15,44.17,44.09,44.15,41100.0,30.0193,30.0329,29.9785,30.0193,41100.0
2008-01-09 10:50:00,44.14,44.16,43.99,44.08,54800.0,30.0125,30.0261,29.9105,29.9717,54800.0
2008-01-09 11:00:00,44.1,44.13,44.0,44.0,51100.0,29.9853,30.0057,29.9173,29.9173,51100.0
2008-01-09 11:10:00,44.0,44.03,43.93,44.03,36200.0,29.9173,29.9377,29.8697,29.9377,36200.0
2008-01-09 11:20:00,44.01,44.12,44.01,44.09,30500.0,29.9241,29.9989,29.9241,29.9785,30500.0
2008-01-09 11:30:00,44.11,44.11,43.99,44.0,43300.0,29.9921,29.9921,29.9105,29.9173,43300.0
2008-01-09 11:40:00,44.0,44.06,43.94,44.01,39500.0,29.9173,29.9581,29.8765,29.9241,39500.0
2008-01-09 11:50:00,43.98,44.03,43.9,43.93,42500.0,29.9037,29.9377,29.8493,29.8697,42500.0
2008-01-09 12:00:00,43.94,43.97,43.85,43.92,35700.0,29.8765,29.8969,29.8153,29.8629,35700.0
2008-01-09 12:10:00,43.92,43.95,43.88,43.94,25000.0,29.8629,29.8833,29.8357,29.8765,25000.0
2008-01-09 12:20:00,43.93,44.0,43.9,43.94,40500.0,29.8697,29.9173,29.8493,29.8765,40500.0
2008-01-09 12:30:00,43.92,43.92,43.85,43.91,35600.0,29.8629,29.8629,29.8153,29.8561,35600.0
2008-01-09 12:40:00,43.91,43.94,43.86,43.9,20200.0,29.8561,29.8765,29.8221,29.8493,20200.0
2008-01-09 12:50:00,43.9,44.04,43.9,44.04,35500.0,29.8493,29.9445,29.8493,29.9445,35500.0
2008-01-09 13:00:00,44.05,44.1,43.92,43.94,21700.0,29.9513,29.9853,29.8629,29.8765,21700.0
2008-01-09 13:10:00,43.94,43.97,43.83,43.95,25400.0,29.8765,29.8969,29.8017,29.8833,25400.0
2008-01-09 13:20:00,43.94,44.04,43.94,44.0,52600.0,29.8765,29.9445,29.8765,29.9173,52600.0
2008-01-09 13:30:00,44.01,44.04,43.88,43.94,26700.0,29.9241,29.9445,29.8357,29.8765,26700.0
2008-01-09 13:40:00,43.94,43.94,43.77,43.79,25800.0,29.8765,29.8765,29.7609,29.7745,25800.0
2008-01-09 13:50:00,43.78,43.87,43.75,43.86,42800.0,29.7677,29.8289,29.7473,29.8221,42800.0
2008-01-09 14:00:00,43.85,43.93,43.8,43.85,38500.0,29.8153,29.8697,29.7813,29.8153,38500.0
2008-01-09 14:10:00,43.84,43.93,43.81,43.91,71100.0,29.8085,29.8697,29.7881,29.8561,71100.0
2008-01-09 14:20:00,43.9,43.94,43.83,43.94,40600.0,29.8493,29.8765,29.8017,29.8765,40600.0
2008-01-09 14:30:00,43.93,44.02,43.9,43.92,94900.0,29.8697,29.9309,29.8493,29.8629,94900.0
2008-01-09 14:40:00,43.91,44.0,43.84,43.96,55400.0,29.8561,29.9173,29.8085,29.8901,55400.0
2008-01-09 14:50:00,43.98,44.01,43.81,43.86,41800.0,29.9037,29.9241,29.7881,29.8221,41800.0
2008-01-09 15:00:00,43.88,44.11,43.84,44.06,63700.0,29.8357,29.9921,29.8085,29.9581,63700.0
2008-01-09 15:10:00,44.06,44.19,44.04,44.18,71500.0,29.9581,30.0465,29.9445,30.0397,71500.0
2008-01-09 15:20:00,44.18,44.21,44.03,44.08,55400.0,30.0397,30.0601,29.9377,29.9717,55400.0
2008-01-09 15:30:00,44.08,44.08,43.83,44.08,91500.0,29.9717,29.9717,29.8017,29.9717,91500.0
2008-01-09 15:40:00,44.1,44.16,44.06,44.13,65100.0,29.9853,30.0261,29.9581,30.0057,65100.0
2008-01-09 15:50:00,44.12,44.16,44.1,44.13,122700.0,29.9989,30.0261,29.9853,30.0057,122700.0
2008-01-10 09:30:00,43.81,44.49,43.81,44.41,50800.0,29.7881,30.2504,29.7881,30.196,50800.0
2008-01-10 09:40:00,44.37,44.57,44.31,44.52,53200.0,30.1688,30.3048,30.1281,30.2708,53200.0
2008-01-10 09:50:00,44.54,44.57,44.3,44.32,41700.0,30.2844,30.3048,30.1213,30.1349,41700.0
2008-01-10 10:00:00,44.31,44.42,44.31,44.33,48400.0,30.1281,30.2028,30.1281,30.1417,48400.0
2008-01-10 10:10:00,44.33,44.41,44.29,44.33,30800.0,30.1417,30.196,30.1145,30.1417,30800.0
2008-01-10 10:20:00,44.3,44.31,44.15,44.2,18200.0,30.1213,30.1281,30.0193,30.0533,18200.0
2008-01-10 10:30:00,44.16,44.36,44.09,44.36,25500.0,30.0261,30.1621,29.9785,30.1621,25500.0
2008-01-10 10:40:00,44.32,44.35,44.16,44.23,22200.0,30.1349,30.1553,30.0261,30.0737,22200.0
2008-01-10 10:50:00,44.21,44.3,44.2,44.25,27000.0,30.0601,30.1213,30.0533,30.0873,27000.0
2008-01-10 11:00:00,44.25,44.29,44.05,44.09,25700.0,30.0873,30.1145,29.9513,29.9785,25700.0
2008-01-10 11:10:00,44.1,44.2,44.08,44.11,30300.0,29.9853,30.0533,29.9717,29.9921,30300.0
2008-01-10 11:20:00,44.1,44.17,44.1,44.15,35300.0,29.9853,30.0329,29.9853,30.0193,35300.0
2008-01-10 11:30:00,44.16,44.19,43.95,44.0,48700.0,30.0261,30.0465,29.8833,29.9173,48700.0
2008-01-10 11:40:00,44.0,44.14,43.99,44.11,39400.0,29.9173,30.0125,29.9105,29.9921,39400.0
2008-01-10 11:50:00,44.12,44.2,44.11,44.13,24800.0,29.9989,30.0533,29.9921,30.0057,24800.0
2008-01-10 12:00:00,44.11,44.15,44.03,44.06,28400.0,29.9921,30.0193,29.9377,29.9581,28400.0
2008-01-10 12:10:00,44.05,44.33,44.01,44.32,71200.0,29.9513,30.1417,29.9241,30.1349,71200.0
2008-01-10 12:20:00,44.33,44.61,44.33,44.48,88900.0,30.1417,30.332,30.1417,30.2436,88900.0
2008-01-10 12:30:00,44.48,44.57,44.41,44.42,48300.0,30.2436,30.3048,30.196,30.2028,48300.0
2008-01-10 12:40:00,44.41,44.41,44.2,44.24,36100.0,30.196,30.196,30.0533,30.0805,36100.0
2008-01-10 12:50:00,44.22,44.37,44.22,44.26,33000.0,30.0669,30.1688,30.0669,30.0941,33000.0
2008-01-10 13:00:00,44.25,44.25,44.1,44.15,35200.0,30.0873,30.0873,29.9853,30.0193,35200.0
2008-01-10 13:10:00,44.16,44.28,44.13,44.15,56800.0,30.0261,30.1077,30.0057,30.0193,56800.0
2008-01-10 13:20:00,44.15,44.19,44.05,44.09,41200.0,30.0193,30.0465,29.9513,29.9785,41200.0
2008-01-10 13:30:00,44.07,44.07,43.91,43.99,98500.0,29.9649,29.9649,29.8561,29.9105,98500.0
2008-01-10 13:40:00,43.98,44.02,43.87,43.95,74900.0,29.9037,29.9309,29.8289,29.8833,74900.0
2008-01-10 13:50:00,43.96,44.07,43.88,44.07,40300.0,29.8901,29.9649,29.8357,29.9649,40300.0
2008-01-10 14:00:00,44.06,44.08,43.87,43.89,22100.0,29.9581,29.9717,29.8289,29.8425,22100.0
2008-01-10 14:10:00,43.92,44.21,43.86,44.15,58400.0,29.8629,30.0601,29.8221,30.0193,58400.0
2008-01-10 14:20:00,44.15,44.15,43.96,44.08,47300.0,30.0193,30.0193,29.8901,29.9717,47300.0
2008-01-10 14:30:00,44.1,44.45,44.08,44.45,57700.0,29.9853,30.2232,29.9717,30.2232,57700.0
2008-01-10 14:40:00,44.47,44.5,44.15,44.16,33500.0,30.2368,30.2572,30.0193,30.0261,33500.0
2008-01-10 14:50:00,44.18,44.31,44.15,44.24,25700.0,30.0397,30.1281,30.0193,30.0805,25700.0
2008-01-10 15:00:00,44.27,44.3,44.2,44.25,22300.0,30.1009,30.1213,30.0533,30.0873,22300.0
2008-01-10 15:10:00,44.25,44.26,44.2,44.22,27500.0,30.0873,30.0941,30.0533,30.0669,27500.0
2008-01-10 15:20:00,44.25,44.36,44.22,44.36,42500.0,30.0873,30.1621,30.0669,30.1621,42500.0
2008-01-10 15:30:00,44.36,44.43,44.33,44.4,45100.0,30.1621,30.2096,30.1417,30.1892,45100.0
2008-01-10 15:40:00,44.38,44.48,44.32,44.44,43300.0,30.1756,30.2436,30.1349,30.2164,43300.0
2008-01-10 15:50:00,44.44,44.45,44.15,44.16,75300.0,30.2164,30.2232,30.0193,30.0261,75300.0
2008-01-11 09:30:00,43.88,44.73,43.88,44.53,288600.0,29.8357,30.4136,29.8357,30.2776,288600.0
2008-01-11 09:40:00,44.52,45.07,44.52,45.07,153700.0,30.2708,30.6448,30.2708,30.6448,153700.0
2008-01-11 09:50:00,45.07,45.08,44.72,44.8,120000.0,30.6448,30.6516,30.4068,30.4612,120000.0
2008-01-11 10:00:00,44.79,44.87,44.69,44.82,107900.0,30.4544,30.5088,30.3864,30.4748,107900.0
2008-01-11 10:10:00,44.82,45.08,44.82,45.01,84400.0,30.4748,30.6516,30.4748,30.604,84400.0
2008-01-11 10:20:00,45.02,45.2,45.0,45.18,84700.0,30.6108,30.7332,30.5972,30.7196,84700.0
2008-01-11 10:30:00,45.19,45.21,45.04,45.21,109900.0,30.7264,30.74,30.6244,30.74,109900.0
2008-01-11 10:40:00,45.2,45.24,45.12,45.21,78700.0,30.7332,30.7604,30.6788,30.74,78700.0
2008-01-11 10:50:00,45.21,45.26,45.05,45.05,69100.0,30.74,30.774,30.6312,30.6312,69100.0
2008-01-11 11:00:00,45.05,45.08,44.99,45.03,61400.0,30.6312,30.6516,30.5904,30.6176,61400.0
2008-01-11 11:10:00,45.02,45.14,44.98,44.98,121400.0,30.6108,30.6924,30.5836,30.5836,121400.0
2008-01-11 11:20:00,44.95,45.05,44.93,45.04,63200.0,30.5632,30.6312,30.5496,30.6244,63200.0
2008-01-11 11:30:00,45.04,45.1,44.93,44.95,53500.0,30.6244,30.6652,30.5496,30.5632,53500.0
2008-01-11 11:40:00,44.96,44.96,44.81,44.85,35900.0,30.57,30.57,30.468,30.4952,35900.0
2008-01-11 11:50:00,44.86,44.88,44.68,44.74,83000.0,30.502,30.5156,30.3796,30.4204,83000.0
2008-01-11 12:00:00,44.75,44.84,44.71,44.75,37000.0,30.4272,30.4884,30.4,30.4272,37000.0
2008-01-11 12:10:00,44.74,44.85,44.72,44.73,41200.0,30.4204,30.4952,30.4068,30.4136,41200.0
2008-01-11 12:20:00,44.72,44.82,44.69,44.78,78800.0,30.4068,30.4748,30.3864,30.4476,78800.0
2008-01-11 12:30:00,44.82,44.82,44.66,44.73,77500.0,30.4748,30.4748,30.366,30.4136,77500.0
2008-01-11 12:40:00,44.74,44.83,44.73,44.82,91800.0,30.4204,30.4816,30.4136,30.4748,91800.0
2008-01-11 12:50:00,44.8,44.87,44.73,44.87,63000.0,30.4612,30.5088,30.4136,30.5088,63000.0
2008-01-11 13:00:00,44.86,44.86,44.76,44.8,39700.0,30.502,30.502,30.434,30.4612,39700.0
2008-01-11 13:10:00,44.8,44.82,44.64,44.69,42800.0,30.4612,30.4748,30.3524,30.3864,42800.0
2008-01-11 13:20:00,44.69,44.79,44.63,44.75,26700.0,30.3864,30.4544,30.3456,30.4272,26700.0
2008-01-11 13:30:00,44.75,44.76,44.59,44.6,48600.0,30.4272,30.434,30.3184,30.3252,48600.0
2008-01-11 13:40:00,44.63,44.75,44.6,44.65,100700.0,30.3456,30.4272,30.3252,30.3592,100700.0
2008-01-11 13:50:00,44.68,44.86,44.66,44.67,30200.0,30.3796,30.502,30.366,30.3728,30200.0
2008-01-11 14:00:00,44.67,44.74,44.62,44.69,32000.0,30.3728,30.4204,30.3388,30.3864,32000.0
2008-01-11 14:10:00,44.66,44.8,44.62,44.7,38900.0,30.366,30.4612,30.3388,30.3932,38900.0
2008-01-11 14:20:00,44.7,44.77,44.67,44.73,38000.0,30.3932,30.4408,30.3728,30.4136,38000.0
2008-01-11 14:30:00,44.73,44.8,44.68,44.8,29200.0,30.4136,30.4612,30.3796,30.4612,29200.0
2008-01-11 14:40:00,44.79,44.87,44.73,44.74,28700.0,30.4544,30.5088,30.4136,30.4204,28700.0
2008-01-11 14:50:00,44.75,44.79,44.62,44.74,84700.0,30.4272,30.4544,30.3388,30.4204,84700.0
2008-01-11 15:00:00,44.74,44.74,44.63,44.66,48300.0,30.4204,30.4204,30.3456,30.366,48300.0
2008-01-11 15:10:00,44.65,44.67,44.6,44.61,38100.0,30.3592,30.3728,30.3252,30.332,38100.0
2008-01-11 15:20:00,44.61,44.78,44.56,44.76,112100.0,30.332,30.4476,30.298,30.434,112100.0
2008-01-11 15:30:00,44.76,44.79,44.67,44.79,91700.0,30.434,30.4544,30.3728,30.4544,91700.0
2008-01-11 15:40:00,44.79,44.8,44.72,44.77,83900.0,30.4544,30.4612,30.4068,30.4408,83900.0
2008-01-11 15:50:00,44.78,44.84,44.7,44.81,185700.0,30.4476,30.4884,30.3932,30.468,185700.0
2008-01-14 09:30:00,45.21,45.68,44.84,45.12,87700.0,30.74,31.0596,30.4884,30.6788,87700.0
2008-01-14 09:40:00,45.06,45.06,44.69,44.94,54200.0,30.638,30.638,30.3864,30.5564,54200.0
2008-01-14 09:50:00,44.92,44.95,44.7,44.74,53300.0,30.5428,30.5632,30.3932,30.4204,53300.0
2008-01-14 10:00:00,44.72,44.88,44.72,44.79,64500.0,30.4068,30.5156,30.4068,30.4544,64500.0
2008-01-14 10:10:00,44.82,44.86,44.73,44.85,69600.0,30.4748,30.502,30.4136,30.4952,69600.0
2008-01-14 10:20:00,44.85,44.85,44.75,44.75,46600.0,30.4952,30.4952,30.4272,30.4272,46600.0
2008-01-14 10:30:00,44.77,44.8,44.57,44.58,40100.0,30.4408,30.4612,30.3048,30.3116,40100.0
2008-01-14 10:40:00,44.57,44.59,44.51,44.54,40000.0,30.3048,30.3184,30.264,30.2844,40000.0
2008-01-14 10:50:00,44.54,44.58,44.4,44.54,49100.0,30.2844,30.3116,30.1892,30.2844,49100.0
2008-01-14 11:00:00,44.54,44.66,44.45,44.48,51100.0,30.2844,30.366,30.2232,30.2436,51100.0
2008-01-14 11:10:00,44.49,44.66,44.47,44.62,34400.0,30.2504,30.366,30.2368,30.3388,34400.0
2008-01-14 11:20:00,44.62,44.65,44.52,44.6,44100.0,30.3388,30.3592,30.2708,30.3252,44100.0
2008-01-14 11:30:00,44.62,44.64,44.6,44.62,17600.0,30.3388,30.3524,30.3252,30.3388,17600.0
2008-01-14 11:40:00,44.63,44.79,44.61,44.79,43900.0,30.3456,30.4544,30.332,30.4544,43900.0
2008-01-14 11:50:00,44.79,44.86,44.75,44.76,42900.0,30.4544,30.502,30.4272,30.434,42900.0
2008-01-14 12:00:00,44.78,44.79,44.73,44.74,19700.0,30.4476,30.4544,30.4136,30.4204,19700.0
2008-01-14 12:10:00,44.73,44.79,44.7,44.71,24400.0,30.4136,30.4544,30.3932,30.4,24400.0
2008-01-14 12:20:00,44.71,44.72,44.66,44.67,16400.0,30.4,30.4068,30.366,30.3728,16400.0
2008-01-14 12:30:00,44.67,44.7,44.62,44.65,20300.0,30.3728,30.3932,30.3388,30.3592,20300.0
2008-01-14 12:40:00,44.64,44.7,44.58,44.69,24300.0,30.3524,30.3932,30.3116,30.3864,24300.0
2008-01-14 12:50:00,44.69,44.77,44.67,44.73,19600.0,30.3864,30.4408,30.3728,30.4136,19600.0
2008-01-14 13:00:00,44.74,44.75,44.63,44.66,27000.0,30.4204,30.4272,30.3456,30.366,27000.0
2008-01-14 13:10:00,44.66,44.66,44.51,44.51,73800.0,30.366,30.366,30.264,30.264,73800.0
2008-01-14 13:20:00,44.52,44.62,44.51,44.52,47300.0,30.2708,30.3388,30.264,30.2708,47300.0
2008-01-14 13:30:00,44.54,44.58,44.47,44.5,29600.0,30.2844,30.3116,30.2368,30.2572,29600.0
2008-01-14 13:40:00,44.51,44.55,44.45,44.46,54200.0,30.264,30.2912,30.2232,30.23,54200.0
2008-01-14 13:50:00,44.46,44.47,44.4,44.45,113500.0,30.23,30.2368,30.1892,30.2232,113500.0
2008-01-14 14:00:00,44.46,44.48,44.41,44.47,70300.0,30.23,30.2436,30.196,30.2368,70300.0
2008-01-14 14:10:00,44.47,44.6,44.4,44.41,56400.0,30.2368,30.3252,30.1892,30.196,56400.0
2008-01-14 14:20:00,44.41,44.43,44.24,44.32,94600.0,30.196,30.2096,30.0805,30.1349,94600.0
2008-01-14 14:30:00,44.34,44.49,44.32,44.46,53700.0,30.1485,30.2504,30.1349,30.23,53700.0
2008-01-14 14:40:00,44.45,44.45,44.33,44.36,58700.0,30.2232,30.2232,30.1417,30.1621,58700.0
2008-01-14 14:50:00,44.36,44.41,44.34,44.4,249500.0,30.1621,30.196,30.1485,30.1892,249500.0
2008-01-14 15:00:00,44.4,44.41,44.29,44.3,60700.0,30.1892,30.196,30.1145,30.1213,60700.0
2008-01-14 15:10:00,44.29,44.31,44.15,44.18,65800.0,30.1145,30.1281,30.0193,30.0397,65800.0
2008-01-14 15:20:00,44.18,44.32,44.17,44.31,60300.0,30.0397,30.1349,30.0329,30.1281,60300.0
2008-01-14 15:30:00,44.31,44.45,44.31,44.43,63200.0,30.1281,30.2232,30.1281,30.2096,63200.0
2008-01-14 15:40:00,44.43,44.49,44.31,44.31,124900.0,30.2096,30.2504,30.1281,30.1281,124900.0
2008-01-14 15:50:00,44.31,44.36,44.28,44.34,139800.0,30.1281,30.1621,30.1077,30.1485,139800.0
2008-01-15 09:30:00,43.88,43.98,43.5,43.67,250400.0,29.8357,29.9037,29.5773,29.6929,250400.0
2008-01-15 09:40:00,43.71,44.1,43.68,44.09,115600.0,29.7201,29.9853,29.6997,29.9785,115600.0
2008-01-15 09:50:00,44.06,44.22,43.97,44.14,99100.0,29.9581,30.0669,29.8969,30.0125,99100.0
2008-01-15 10:00:00,44.16,44.18,43.91,43.92,57400.0,30.0261,30.0397,29.8561,29.8629,57400.0
2008-01-15 10:10:00,43.92,44.05,43.84,43.84,109400.0,29.8629,29.9513,29.8085,29.8085,109400.0
2008-01-15 10:20:00,43.84,43.88,43.58,43.65,91500.0,29.8085,29.8357,29.6317,29.6793,91500.0
2008-01-15 10:30:00,43.67,43.73,43.61,43.66,54700.0,29.6929,29.7337,29.6521,29.6861,54700.0
2008-01-15 10:40:00,43.68,43.71,43.47,43.47,44900.0,29.6997,29.7201,29.5569,29.5569,44900.0
2008-01-15 10:50:00,43.49,43.58,43.41,43.41,58700.0,29.5705,29.6317,29.5161,29.5161,58700.0
2008-01-15 11:00:00,43.42,43.43,43.38,43.41,45700.0,29.5229,29.5297,29.4957,29.5161,45700.0
2008-01-15 11:10:00,43.42,43.49,43.38,43.42,103300.0,29.5229,29.5705,29.4957,29.5229,103300.0
2008-01-15 11:20:00,43.43,43.54,43.43,43.52,42600.0,29.5297,29.6045,29.5297,29.5909,42600.0
2008-01-15 11:30:00,43.51,43.52,43.33,43.48,76700.0,29.5841,29.5909,29.4617,29.5637,76700.0
2008-01-15 11:40:00,43.47,43.48,43.33,43.38,71200.0,29.5569,29.5637,29.4617,29.4957,71200.0
2008-01-15 11:50:00,43.39,43.48,43.32,43.47,34200.0,29.5025,29.5637,29.4549,29.5569,34200.0
2008-01-15 12:00:00,43.45,43.51,43.43,43.49,36000.0,29.5433,29.5841,29.5297,29.5705,36000.0
2008-01-15 12:10:00,43.48,43.56,43.46,43.5,49600.0,29.5637,29.6181,29.5501,29.5773,49600.0
2008-01-15 12:20:00,43.51,43.55,43.49,43.54,223600.0,29.5841,29.6113,29.5705,29.6045,223600.0
2008-01-15 12:30:00,43.54,43.55,43.48,43.51,51600.0,29.6045,29.6113,29.5637,29.5841,51600.0
2008-01-15 12:40:00,43.52,43.71,43.51,43.71,30900.0,29.5909,29.7201,29.5841,29.7201,30900.0
2008-01-15 12:50:00,43.68,43.7,43.55,43.65,44800.0,29.6997,29.7133,29.6113,29.6793,44800.0
2008-01-15 13:00:00,43.64,43.76,43.6,43.75,26400.0,29.6725,29.7541,29.6453,29.7473,26400.0
2008-01-15 13:10:00,43.75,43.79,43.73,43.75,236800.0,29.7473,29.7745,29.7337,29.7473,236800.0
2008-01-15 13:20:00,43.75,43.75,43.63,43.66,54000.0,29.7473,29.7473,29.6657,29.6861,54000.0
2008-01-15 13:30:00,43.67,43.8,43.67,43.76,33900.0,29.6929,29.7813,29.6929,29.7541,33900.0
2008-01-15 13:40:00,43.77,43.79,43.65,43.68,78000.0,29.7609,29.7745,29.6793,29.6997,78000.0
2008-01-15 13:50:00,43.68,43.73,43.65,43.71,36200.0,29.6997,29.7337,29.6793,29.7201,36200.0
2008-01-15 14:00:00,43.7,43.8,43.64,43.71,51400.0,29.7133,29.7813,29.6725,29.7201,51400.0
2008-01-15 14:10:00,43.72,43.8,43.72,43.79,39600.0,29.7269,29.7813,29.7269,29.7745,39600.0
2008-01-15 14:20:00,43.77,43.77,43.64,43.64,27800.0,29.7609,29.7609,29.6725,29.6725,27800.0
2008-01-15 14:30:00,43.63,43.68,43.62,43.66,40500.0,29.6657,29.6997,29.6589,29.6861,40500.0
2008-01-15 14:40:00,43.67,43.7,43.63,43.65,48200.0,29.6929,29.7133,29.6657,29.6793,48200.0
2008-01-15 14:50:00,43.67,43.68,43.58,43.6,55300.0,29.6929,29.6997,29.6317,29.6453,55300.0
2008-01-15 15:00:00,43.61,43.62,43.52,43.61,50900.0,29.6521,29.6589,29.5909,29.6521,50900.0
2008-01-15 15:10:00,43.61,43.69,43.58,43.68,61800.0,29.6521,29.7065,29.6317,29.6997,61800.0
2008-01-15 15:20:00,43.68,43.89,43.65,43.86,53300.0,29.6997,29.8425,29.6793,29.8221,53300.0
2008-01-15 15:30:00,43.85,43.85,43.71,43.71,88300.0,29.8153,29.8153,29.7201,29.7201,88300.0
2008-01-15 15:40:00,43.7,43.71,43.53,43.56,116000.0,29.7133,29.7201,29.5977,29.6181,116000.0
2008-01-15 15:50:00,43.57,43.57,43.45,43.46,316900.0,29.6249,29.6249,29.5433,29.5501,316900.0
2008-01-16 09:30:00,43.25,44.09,43.14,44.0,87300.0,29.4073,29.9785,29.3325,29.9173,87300.0
2008-01-16 09:40:00,44.02,44.15,43.95,44.09,138100.0,29.9309,30.0193,29.8833,29.9785,138100.0
2008-01-16 09:50:00,44.1,44.1,43.79,43.81,66400.0,29.9853,29.9853,29.7745,29.7881,66400.0
2008-01-16 10:00:00,43.82,43.98,43.78,43.96,95200.0,29.7949,29.9037,29.7677,29.8901,95200.0
2008-01-16 10:10:00,43.96,44.02,43.85,44.0,77400.0,29.8901,29.9309,29.8153,29.9173,77400.0
2008-01-16 10:20:00,44.01,44.15,43.98,44.05,44300.0,29.9241,30.0193,29.9037,29.9513,44300.0
2008-01-16 10:30:00,44.02,44.18,44.0,44.1,118100.0,29.9309,30.0397,29.9173,29.9853,118100.0
2008-01-16 10:40:00,44.1,44.2,43.98,44.18,63800.0,29.9853,30.0533,29.9037,30.0397,63800.0
2008-01-16 10:50:00,44.16,44.28,44.04,44.18,50300.0,30.0261,30.1077,29.9445,30.0397,50300.0
2008-01-16 11:00:00,44.18,44.22,44.12,44.15,60700.0,30.0397,30.0669,29.9989,30.0193,60700.0
2008-01-16 11:10:00,44.14,44.18,44.12,44.16,41700.0,30.0125,30.0397,29.9989,30.0261,41700.0
2008-01-16 11:20:00,44.14,44.2,44.06,44.06,35600.0,30.0125,30.0533,29.9581,29.9581,35600.0
2008-01-16 11:30:00,44.06,44.1,43.91,43.94,26500.0,29.9581,29.9853,29.8561,29.8765,26500.0
2008-01-16 11:40:00,43.94,43.94,43.76,43.76,44500.0,29.8765,29.8765,29.7541,29.7541,44500.0
2008-01-16 11:50:00,43.78,43.94,43.73,43.88,80500.0,29.7677,29.8765,29.7337,29.8357,80500.0
2008-01-16 12:00:00,43.88,43.94,43.82,43.87,120000.0,29.8357,29.8765,29.7949,29.8289,120000.0
2008-01-16 12:10:00,43.87,43.9,43.8,43.86,102400.0,29.8289,29.8493,29.7813,29.8221,102400.0
2008-01-16 12:20:00,43.85,43.85,43.56,43.57,66500.0,29.8153,29.8153,29.6181,29.6249,66500.0
2008-01-16 12:30:00,43.57,43.82,43.57,43.78,61700.0,29.6249,29.7949,29.6249,29.7677,61700.0
2008-01-16 12:40:00,43.79,43.94,43.79,43.85,46100.0,29.7745,29.8765,29.7745,29.8153,46100.0
2008-01-16 12:50:00,43.86,43.94,43.81,43.92,22700.0,29.8221,29.8765,29.7881,29.8629,22700.0
2008-01-16 13:00:00,43.93,43.97,43.82,43.91,30400.0,29.8697,29.8969,29.7949,29.8561,30400.0
2008-01-16 13:10:00,43.9,43.96,43.83,43.87,31300.0,29.8493,29.8901,29.8017,29.8289,31300.0
2008-01-16 13:20:00,43.87,43.87,43.82,43.82,12600.0,29.8289,29.8289,29.7949,29.7949,12600.0
2008-01-16 13:30:00,43.83,43.91,43.79,43.84,32700.0,29.8017,29.8561,29.7745,29.8085,32700.0
2008-01-16 13:40:00,43.84,43.89,43.7,43.72,42300.0,29.8085,29.8425,29.7133,29.7269,42300.0
2008-01-16 13:50:00,43.73,43.83,43.66,43.73,47700.0,29.7337,29.8017,29.6861,29.7337,47700.0
2008-01-16 14:00:00,43.73,43.78,43.64,43.72,69500.0,29.7337,29.7677,29.6725,29.7269,69500.0
2008-01-16 14:10:00,43.72,43.75,43.67,43.68,46300.0,29.7269,29.7473,29.6929,29.6997,46300.0
2008-01-16 14:20:00,43.68,43.85,43.64,43.85,60200.0,29.6997,29.8153,29.6725,29.8153,60200.0
2008-01-16 14:30:00,43.87,44.0,43.83,43.99,88900.0,29.8289,29.9173,29.8017,29.9105,88900.0
2008-01-16 14:40:00,43.97,44.11,43.97,44.0,72500.0,29.8969,29.9921,29.8969,29.9173,72500.0
2008-01-16 14:50:00,44.02,44.03,43.89,43.91,53200.0,29.9309,29.9377,29.8425,29.8561,53200.0
2008-01-16 15:00:00,43.91,43.93,43.75,43.85,52100.0,29.8561,29.8697,29.7473,29.8153,52100.0
2008-01-16 15:10:00,43.85,44.1,43.78,44.07,72700.0,29.8153,29.9853,29.7677,29.9649,72700.0
2008-01-16 15:20:00,44.06,44.07,43.8,43.99,56200.0,29.9581,29.9649,29.7813,29.9105,56200.0
2008-01-16 15:30:00,43.99,44.05,43.92,43.93,76000.0,29.9105,29.9513,29.8629,29.8697,76000.0
2008-01-16 15:40:00,43.94,44.03,43.67,43.68,77300.0,29.8765,29.9377,29.6929,29.6997,77300.0
2008-01-16 15:50:00,43.69,43.91,43.64,43.79,408100.0,29.7065,29.8561,29.6725,29.7745,408100.0
2008-01-17 09:30:00,43.83,44.06,43.61,43.91,53300.0,29.8017,29.9581,29.6521,29.8561,53300.0
2008-01-17 09:40:00,43.96,43.96,43.61,43.64,47400.0,29.8901,29.8901,29.6521,29.6725,47400.0
2008-01-17 09:50:00,43.62,43.71,43.53,43.56,47900.0,29.6589,29.7201,29.5977,29.6181,47900.0
2008-01-17 10:00:00,43.58,43.69,43.29,43.67,85700.0,29.6317,29.7065,29.4345,29.6929,85700.0
2008-01-17 10:10:00,43.6,43.66,43.51,43.51,59900.0,29.6453,29.6861,29.5841,29.5841,59900.0
2008-01-17 10:20:00,43.51,43.6,43.48,43.51,62700.0,29.5841,29.6453,29.5637,29.5841,62700.0
2008-01-17 10:30:00,43.51,43.64,43.49,43.6,74200.0,29.5841,29.6725,29.5705,29.6453,74200.0
2008-01-17 10:40:00,43.59,43.66,43.52,43.59,40600.0,29.6385,29.6861,29.5909,29.6385,40600.0
2008-01-17 10:50:00,43.57,43.64,43.5,43.52,65100.0,29.6249,29.6725,29.5773,29.5909,65100.0
2008-01-17 11:00:00,43.51,43.58,43.46,43.46,83400.0,29.5841,29.6317,29.5501,29.5501,83400.0
2008-01-17 11:10:00,43.49,43.57,43.46,43.49,39000.0,29.5705,29.6249,29.5501,29.5705,39000.0
2008-01-17 11:20:00,43.49,43.61,43.46,43.56,49400.0,29.5705,29.6521,29.5501,29.6181,49400.0
2008-01-17 11:30:00,43.57,43.65,43.46,43.52,46700.0,29.6249,29.6793,29.5501,29.5909,46700.0
2008-01-17 11:40:00,43.51,43.6,43.49,43.5,47200.0,29.5841,29.6453,29.5705,29.5773,47200.0
2008-01-17 11:50:00,43.5,43.6,43.35,43.41,89300.0,29.5773,29.6453,29.4753,29.5161,89300.0
2008-01-17 12:00:00,43.4,43.46,43.34,43.41,53300.0,29.5093,29.5501,29.4685,29.5161,53300.0
2008-01-17 12:10:00,43.41,43.63,43.4,43.5,63100.0,29.5161,29.6657,29.5093,29.5773,63100.0
2008-01-17 12:20:00,43.51,43.55,43.48,43.55,33900.0,29.5841,29.6113,29.5637,29.6113,33900.0
2008-01-17 12:30:00,43.53,43.6,43.5,43.56,34600.0,29.5977,29.6453,29.5773,29.6181,34600.0
2008-01-17 12:40:00,43.56,43.78,43.54,43.69,42300.0,29.6181,29.7677,29.6045,29.7065,42300.0
2008-01-17 12:50:00,43.7,43.7,43.55,43.66,35000.0,29.7133,29.7133,29.6113,29.6861,35000.0
2008-01-17 13:00:00,43.63,43.68,43.57,43.68,32000.0,29.6657,29.6997,29.6249,29.6997,32000.0
2008-01-17 13:10:00,43.66,43.77,43.61,43.77,56300.0,29.6861,29.7609,29.6521,29.7609,56300.0
2008-01-17 13:20:00,43.75,43.76,43.63,43.64,38600.0,29.7473,29.7541,29.6657,29.6725,38600.0
2008-01-17 13:30:00,43.65,43.69,43.6,43.63,49800.0,29.6793,29.7065,29.6453,29.6657,49800.0
2008-01-17 13:40:00,43.64,43.71,43.54,43.58,53600.0,29.6725,29.7201,29.6045,29.6317,53600.0
2008-01-17 13:50:00,43.58,43.62,43.52,43.55,27500.0,29.6317,29.6589,29.5909,29.6113,27500.0
2008-01-17 14:00:00,43.54,43.54,43.44,43.47,55900.0,29.6045,29.6045,29.5365,29.5569,55900.0
2008-01-17 14:10:00,43.48,43.51,43.44,43.49,51700.0,29.5637,29.5841,29.5365,29.5705,51700.0
2008-01-17 14:20:00,43.47,43.47,43.34,43.36,55900.0,29.5569,29.5569,29.4685,29.4821,55900.0
2008-01-17 14:30:00,43.36,43.38,43.2,43.22,99900.0,29.4821,29.4957,29.3733,29.3869,99900.0
2008-01-17 14:40:00,43.22,43.34,43.2,43.33,65800.0,29.3869,29.4685,29.3733,29.4617,65800.0
2008-01-17 14:50:00,43.33,43.44,43.28,43.28,75000.0,29.4617,29.5365,29.4277,29.4277,75000.0
2008-01-17 15:00:00,43.28,43.43,43.24,43.4,75100.0,29.4277,29.5297,29.4005,29.5093,75100.0
2008-01-17 15:10:00,43.41,43.46,43.26,43.33,61300.0,29.5161,29.5501,29.4141,29.4617,61300.0
2008-01-17 15:20:00,43.34,43.34,43.06,43.06,136700.0,29.4685,29.4685,29.2781,29.2781,136700.0
2008-01-17 15:30:00,43.06,43.07,42.91,42.95,154600.0,29.2781,29.2849,29.1761,29.2033,154600.0
2008-01-17 15:40:00,42.96,43.0,42.85,42.92,105400.0,29.2101,29.2373,29.1353,29.1829,105400.0
2008-01-17 15:50:00,42.92,43.01,42.92,43.01,323200.0,29.1829,29.2441,29.1829,29.2441,323200.0
2008-01-18 09:30:00,43.37,43.37,42.9,43.02,313300.0,29.4889,29.4889,29.1693,29.2509,313300.0
2008-01-18 09:40:00,43.05,43.24,42.95,43.21,187200.0,29.2713,29.4005,29.2033,29.3801,187200.0
2008-01-18 09:50:00,43.21,43.23,42.92,43.07,89100.0,29.3801,29.3937,29.1829,29.2849,89100.0
2008-01-18 10:00:00,43.07,43.21,42.91,43.21,55900.0,29.2849,29.3801,29.1761,29.3801,55900.0
2008-01-18 10:10:00,43.21,43.56,43.18,43.2,63600.0,29.3801,29.6181,29.3597,29.3733,63600.0
2008-01-18 10:20:00,43.23,43.25,43.11,43.18,41200.0,29.3937,29.4073,29.3121,29.3597,41200.0
2008-01-18 10:30:00,43.22,43.32,43.13,43.13,60300.0,29.3869,29.4549,29.3257,29.3257,60300.0
2008-01-18 10:40:00,43.14,43.19,43.1,43.16,89500.0,29.3325,29.3665,29.3053,29.3461,89500.0
2008-01-18 10:50:00,43.19,43.4,43.19,43.34,67500.0,29.3665,29.5093,29.3665,29.4685,67500.0
2008-01-18 11:00:00,43.34,43.43,43.11,43.22,157100.0,29.4685,29.5297,29.3121,29.3869,157100.0
2008-01-18 11:10:00,43.22,43.38,43.18,43.34,119600.0,29.3869,29.4957,29.3597,29.4685,119600.0
2008-01-18 11:20:00,43.35,43.37,43.12,43.33,86300.0,29.4753,29.4889,29.3189,29.4617,86300.0
2008-01-18 11:30:00,43.35,43.35,43.15,43.2,89600.0,29.4753,29.4753,29.3393,29.3733,89600.0
2008-01-18 11:40:00,43.18,43.28,43.11,43.26,134100.0,29.3597,29.4277,29.3121,29.4141,134100.0
2008-01-18 11:50:00,43.26,43.34,43.04,43.13,187500.0,29.4141,29.4685,29.2645,29.3257,187500.0
2008-01-18 12:00:00,43.14,43.23,42.94,42.96,97400.0,29.3325,29.3937,29.1965,29.2101,97400.0
2008-01-18 12:10:00,42.96,43.13,42.95,42.95,147700.0,29.2101,29.3257,29.2033,29.2033,147700.0
2008-01-18 12:20:00,42.95,43.14,42.9,43.09,130600.0,29.2033,29.3325,29.1693,29.2985,130600.0
2008-01-18 12:30:00,43.12,43.28,43.09,43.2,96900.0,29.3189,29.4277,29.2985,29.3733,96900.0
2008-01-18 12:40:00,43.2,43.28,43.18,43.25,70000.0,29.3733,29.4277,29.3597,29.4073,70000.0
2008-01-18 12:50:00,43.25,43.25,43.04,43.14,71800.0,29.4073,29.4073,29.2645,29.3325,71800.0
2008-01-18 13:00:00,43.12,43.26,43.11,43.14,44700.0,29.3189,29.4141,29.3121,29.3325,44700.0
2008-01-18 13:10:00,43.16,43.17,42.92,42.95,53500.0,29.3461,29.3529,29.1829,29.2033,53500.0
2008-01-18 13:20:00,42.96,43.11,42.95,43.07,46700.0,29.2101,29.3121,29.2033,29.2849,46700.0
2008-01-18 13:30:00,43.07,43.14,42.98,43.0,46800.0,29.2849,29.3325,29.2237,29.2373,46800.0
2008-01-18 13:40:00,43.01,43.23,43.0,43.07,52200.0,29.2441,29.3937,29.2373,29.2849,52200.0
2008-01-18 13:50:00,43.08,43.09,42.84,42.87,222500.0,29.2917,29.2985,29.1285,29.1489,222500.0
2008-01-18 14:00:00,42.86,43.06,42.84,43.04,71900.0,29.1421,29.2781,29.1285,29.2645,71900.0
2008-01-18 14:10:00,43.04,43.14,43.0,43.12,70000.0,29.2645,29.3325,29.2373,29.3189,70000.0
2008-01-18 14:20:00,43.12,43.12,42.9,42.93,126000.0,29.3189,29.3189,29.1693,29.1897,126000.0
2008-01-18 14:30:00,42.94,42.95,42.77,42.86,72700.0,29.1965,29.2033,29.0809,29.1421,72700.0
2008-01-18 14:40:00,42.86,42.87,42.75,42.81,52400.0,29.1421,29.1489,29.0674,29.1081,52400.0
2008-01-18 14:50:00,42.81,43.0,42.78,42.98,52400.0,29.1081,29.2373,29.0877,29.2237,52400.0
2008-01-18 15:00:00,42.99,43.13,42.84,43.08,113700.0,29.2305,29.3257,29.1285,29.2917,113700.0
2008-01-18 15:10:00,43.09,43.09,42.9,42.99,96800.0,29.2985,29.2985,29.1693,29.2305,96800.0
2008-01-18 15:20:00,42.97,43.01,42.68,42.7,81500.0,29.2169,29.2441,29.0198,29.0334,81500.0
2008-01-18 15:30:00,42.69,42.8,42.62,42.65,84600.0,29.0266,29.1013,28.979,28.9994,84600.0
2008-01-18 15:40:00,42.65,42.77,42.49,42.73,152600.0,28.9994,29.0809,28.8906,29.0538,152600.0
2008-01-18 15:50:00,42.73,42.84,42.66,42.67,314100.0,29.0538,29.1285,29.0062,29.013,314100.0
2008-01-22 09:30:00,40.97,42.0,40.85,41.6,144900.0,27.8571,28.5574,27.7755,28.2854,144900.0
2008-01-22 09:40:00,41.57,41.75,41.16,41.22,158900.0,28.265,28.3874,27.9862,28.027,158900.0
2008-01-22 09:50:00,41.26,41.82,40.67,40.87,168400.0,28.0542,28.435,27.6531,27.7891,168400.0
2008-01-22 10:00:00,40.85,41.43,40.84,41.42,126700.0,27.7755,28.1698,27.7687,28.163,126700.0
2008-01-22 10:10:00,41.43,41.91,41.11,41.9,108500.0,28.1698,28.4962,27.9523,28.4894,108500.0
2008-01-22 10:20:00,41.87,42.28,41.87,42.04,146200.0,28.469,28.7478,28.469,28.5846,146200.0
2008-01-22 10:30:00,42.04,42.21,41.94,42.13,114300.0,28.5846,28.7002,28.5166,28.6458,114300.0
2008-01-22 10:40:00,42.14,42.29,41.91,41.91,88200.0,28.6526,28.7546,28.4962,28.4962,88200.0
2008-01-22 10:50:00,41.91,41.97,41.69,41.69,121500.0,28.4962,28.537,28.3466,28.3466,121500.0
2008-01-22 11:00:00,41.64,41.95,41.56,41.58,84600.0,28.3126,28.5234,28.2582,28.2718,84600.0
2008-01-22 11:10:00,41.6,41.81,41.53,41.53,125000.0,28.2854,28.4282,28.2378,28.2378,125000.0
2008-01-22 11:20:00,41.52,41.69,41.5,41.65,99900.0,28.231,28.3466,28.2174,28.3194,99900.0
2008-01-22 11:30:00,41.64,41.69,41.41,41.52,85600.0,28.3126,28.3466,28.1562,28.231,85600.0
2008-01-22 11:40:00,41.5,41.54,41.39,41.48,73400.0,28.2174,28.2446,28.1426,28.2038,73400.0
2008-01-22 11:50:00,41.47,41.48,41.3,41.36,88000.0,28.197,28.2038,28.0814,28.1222,88000.0
2008-01-22 12:00:00,41.38,41.76,41.32,41.76,55300.0,28.1358,28.3942,28.095,28.3942,55300.0
2008-01-22 12:10:00,41.77,41.85,41.57,41.57,56900.0,28.401,28.4554,28.265,28.265,56900.0
2008-01-22 12:20:00,41.56,41.77,41.46,41.46,67300.0,28.2582,28.401,28.1902,28.1902,67300.0
2008-01-22 12:30:00,41.48,41.57,41.41,41.52,69300.0,28.2038,28.265,28.1562,28.231,69300.0
2008-01-22 12:40:00,41.49,41.55,41.42,41.44,47900.0,28.2106,28.2514,28.163,28.1766,47900.0
2008-01-22 12:50:00,41.43,41.68,41.41,41.57,55000.0,28.1698,28.3398,28.1562,28.265,55000.0
2008-01-22 13:00:00,41.58,41.76,41.57,41.62,53000.0,28.2718,28.3942,28.265,28.299,53000.0
2008-01-22 13:10:00,41.63,41.69,41.45,41.56,50700.0,28.3058,28.3466,28.1834,28.2582,50700.0
2008-01-22 13:20:00,41.56,41.6,41.3,41.41,53300.0,28.2582,28.2854,28.0814,28.1562,53300.0
2008-01-22 13:30:00,41.41,41.46,41.3,41.46,55500.0,28.1562,28.1902,28.0814,28.1902,55500.0
2008-01-22 13:40:00,41.47,41.5,41.37,41.46,62800.0,28.197,28.2174,28.129,28.1902,62800.0
2008-01-22 13:50:00,41.45,41.52,41.35,41.4,82800.0,28.1834,28.231,28.1154,28.1494,82800.0
2008-01-22 14:00:00,41.39,41.48,41.3,41.41,55200.0,28.1426,28.2038,28.0814,28.1562,55200.0
2008-01-22 14:10:00,41.42,41.56,41.31,41.56,49900.0,28.163,28.2582,28.0882,28.2582,49900.0
2008-01-22 14:20:00,41.56,41.67,41.44,41.44,62000.0,28.2582,28.333,28.1766,28.1766,62000.0
2008-01-22 14:30:00,41.43,41.45,41.25,41.35,54800.0,28.1698,28.1834,28.0474,28.1154,54800.0
2008-01-22 14:40:00,41.36,41.48,41.27,41.42,51500.0,28.1222,28.2038,28.061,28.163,51500.0
2008-01-22 14:50:00,41.41,41.54,41.3,41.42,51200.0,28.1562,28.2446,28.0814,28.163,51200.0
2008-01-22 15:00:00,41.43,41.61,41.36,41.56,79200.0,28.1698,28.2922,28.1222,28.2582,79200.0
2008-01-22 15:10:00,41.57,41.57,41.31,41.41,87500.0,28.265,28.265,28.0882,28.1562,87500.0
2008-01-22 15:20:00,41.42,41.5,41.28,41.35,94000.0,28.163,28.2174,28.0678,28.1154,94000.0
2008-01-22 15:30:00,41.35,41.74,41.35,41.61,103000.0,28.1154,28.3806,28.1154,28.2922,103000.0
2008-01-22 15:40:00,41.6,41.71,41.48,41.64,118900.0,28.2854,28.3602,28.2038,28.3126,118900.0
2008-01-22 15:50:00,41.62,41.65,41.4,41.41,138400.0,28.299,28.3194,28.1494,28.1562,138400.0
2008-01-23 09:30:00,40.32,40.81,39.55,40.49,218500.0,27.4151,27.7483,26.8915,27.5307,218500.0
2008-01-23 09:40:00,40.47,40.65,40.36,40.61,122600.0,27.5171,27.6395,27.4423,27.6123,122600.0
2008-01-23 09:50:00,40.58,40.61,40.18,40.22,182800.0,27.5919,27.6123,27.3199,27.3471,182800.0
2008-01-23 10:00:00,40.23,40.6,39.93,40.26,289500.0,27.3539,27.6055,27.1499,27.3743,289500.0
2008-01-23 10:10:00,40.28,40.73,40.11,40.71,98500.0,27.3879,27.6939,27.2723,27.6803,98500.0
2008-01-23 10:20:00,40.68,40.71,40.34,40.42,110800.0,27.6599,27.6803,27.4287,27.4831,110800.0
2008-01-23 10:30:00,40.41,40.44,40.25,40.44,103900.0,27.4763,27.4967,27.3675,27.4967,103900.0
2008-01-23 10:40:00,40.44,40.58,40.29,40.58,209400.0,27.4967,27.5919,27.3947,27.5919,209400.0
2008-01-23 10:50:00,40.56,40.57,40.36,40.43,92100.0,27.5783,27.5851,27.4423,27.4899,92100.0
2008-01-23 11:00:00,40.45,40.64,40.37,40.46,142000.0,27.5035,27.6327,27.4491,27.5103,142000.0
2008-01-23 11:10:00,40.49,40.65,40.46,40.62,79400.0,27.5307,27.6395,27.5103,27.6191,79400.0
2008-01-23 11:20:00,40.63,40.66,40.47,40.47,55300.0,27.6259,27.6463,27.5171,27.5171,55300.0
2008-01-23 11:30:00,40.47,40.55,40.4,40.53,79700.0,27.5171,27.5715,27.4695,27.5579,79700.0
2008-01-23 11:40:00,40.53,40.56,40.46,40.55,59000.0,27.5579,27.5783,27.5103,27.5715,59000.0
2008-01-23 11:50:00,40.56,40.65,40.5,40.59,36500.0,27.5783,27.6395,27.5375,27.5987,36500.0
2008-01-23 12:00:00,40.58,40.73,40.57,40.66,45500.0,27.5919,27.6939,27.5851,27.6463,45500.0
2008-01-23 12:10:00,40.71,40.78,40.65,40.77,71600.0,27.6803,27.7279,27.6395,27.7211,71600.0
2008-01-23 12:20:00,40.79,40.92,40.74,40.89,64000.0,27.7347,27.8231,27.7007,27.8027,64000.0
2008-01-23 12:30:00,40.88,40.93,40.48,40.48,76300.0,27.7959,27.8299,27.5239,27.5239,76300.0
2008-01-23 12:40:00,40.49,40.62,40.42,40.57,80300.0,27.5307,27.6191,27.4831,27.5851,80300.0
2008-01-23 12:50:00,40.56,40.67,40.45,40.53,187800.0,27.5783,27.6531,27.5035,27.5579,187800.0
2008-01-23 13:00:00,40.52,40.76,40.46,40.59,59900.0,27.5511,27.7143,27.5103,27.5987,59900.0
2008-01-23 13:10:00,40.59,40.63,40.47,40.62,58300.0,27.5987,27.6259,27.5171,27.6191,58300.0
2008-01-23 13:20:00,40.62,40.73,40.6,40.67,62600.0,27.6191,27.6939,27.6055,27.6531,62600.0
2008-01-23 13:30:00,40.67,40.85,40.49,40.76,44600.0,27.6531,27.7755,27.5307,27.7143,44600.0
2008-01-23 13:40:00,40.75,40.83,40.59,40.78,133100.0,27.7075,27.7619,27.5987,27.7279,133100.0
2008-01-23 13:50:00,40.77,40.99,40.75,40.78,74900.0,27.7211,27.8707,27.7075,27.7279,74900.0
2008-01-23 14:00:00,40.8,40.97,40.7,40.95,56000.0,27.7415,27.8571,27.6735,27.8435,56000.0
2008-01-23 14:10:00,40.91,41.05,40.89,40.91,63100.0,27.8163,27.9115,27.8027,27.8163,63100.0
2008-01-23 14:20:00,40.91,41.32,40.9,41.21,88000.0,27.8163,28.095,27.8095,28.0202,88000.0
2008-01-23 14:30:00,41.21,41.25,41.13,41.17,64100.0,28.0202,28.0474,27.9659,27.993,64100.0
2008-01-23 14:40:00,41.17,41.18,41.0,41.0,67900.0,27.993,27.9998,27.8775,27.8775,67900.0
2008-01-23 14:50:00,41.0,41.06,40.75,41.06,77300.0,27.8775,27.9183,27.7075,27.9183,77300.0
2008-01-23 15:00:00,41.06,41.77,41.02,41.75,189000.0,27.9183,28.401,27.8911,28.3874,189000.0
2008-01-23 15:10:00,41.76,41.95,41.59,41.59,175000.0,28.3942,28.5234,28.2786,28.2786,175000.0
2008-01-23 15:20:00,41.59,41.95,41.56,41.9,146000.0,28.2786,28.5234,28.2582,28.4894,146000.0
2008-01-23 15:30:00,41.88,42.19,41.86,42.07,151900.0,28.4758,28.6866,28.4622,28.605,151900.0
2008-01-23 15:40:00,42.16,42.18,41.84,42.04,120300.0,28.6662,28.6798,28.4486,28.5846,120300.0
2008-01-23 15:50:00,42.04,42.37,41.98,42.36,174900.0,28.5846,28.809,28.5438,28.8022,174900.0
2008-01-24 09:30:00,42.53,42.53,41.3,41.74,129300.0,28.9178,28.9178,28.0814,28.3806,129300.0
2008-01-24 09:40:00,41.74,42.09,41.49,41.5,120600.0,28.3806,28.6186,28.2106,28.2174,120600.0
2008-01-24 09:50:00,41.5,41.57,40.86,41.06,134600.0,28.2174,28.265,27.7823,27.9183,134600.0
2008-01-24 10:00:00,41.04,41.33,41.02,41.14,98000.0,27.9047,28.1018,27.8911,27.9727,98000.0
2008-01-24 10:10:00,41.15,41.19,41.02,41.14,79800.0,27.9794,28.0066,27.8911,27.9727,79800.0
2008-01-24 10:20:00,41.13,41.35,41.03,41.12,81800.0,27.9659,28.1154,27.8979,27.9591,81800.0
2008-01-24 10:30:00,41.12,41.18,40.98,41.11,84300.0,27.9591,27.9998,27.8639,27.9523,84300.0
2008-01-24 10:40:00,41.13,41.14,41.01,41.08,44400.0,27.9659,27.9727,27.8843,27.9319,44400.0
2008-01-24 10:50:00,41.11,41.18,41.08,41.09,40500.0,27.9523,27.9998,27.9319,27.9387,40500.0
2008-01-24 11:00:00,41.09,41.28,41.08,41.28,46500.0,27.9387,28.0678,27.9319,28.0678,46500.0
2008-01-24 11:10:00,41.27,41.35,41.18,41.34,57700.0,28.061,28.1154,27.9998,28.1086,57700.0
2008-01-24 11:20:00,41.34,41.64,41.29,41.64,75100.0,28.1086,28.3126,28.0746,28.3126,75100.0
2008-01-24 11:30:00,41.66,41.8,41.64,41.76,57200.0,28.3262,28.4214,28.3126,28.3942,57200.0
2008-01-24 11:40:00,41.75,41.83,41.55,41.58,56200.0,28.3874,28.4418,28.2514,28.2718,56200.0
2008-01-24 11:50:00,41.58,41.78,41.5,41.5,31800.0,28.2718,28.4078,28.2174,28.2174,31800.0
2008-01-24 12:00:00,41.45,41.52,41.41,41.41,17100.0,28.1834,28.231,28.1562,28.1562,17100.0
2008-01-24 12:10:00,41.44,41.5,41.38,41.49,18200.0,28.1766,28.2174,28.1358,28.2106,18200.0
2008-01-24 12:20:00,41.47,41.53,41.38,41.43,21800.0,28.197,28.2378,28.1358,28.1698,21800.0
2008-01-24 12:30:00,41.42,41.46,41.18,41.19,30600.0,28.163,28.1902,27.9998,28.0066,30600.0
2008-01-24 12:40:00,41.22,41.29,41.18,41.28,35500.0,28.027,28.0746,27.9998,28.0678,35500.0
2008-01-24 12:50:00,41.27,41.45,41.23,41.44,32600.0,28.061,28.1834,28.0338,28.1766,32600.0
2008-01-24 13:00:00,41.44,41.44,41.11,41.13,40100.0,28.1766,28.1766,27.9523,27.9659,40100.0
2008-01-24 13:10:00,41.16,41.44,41.14,41.26,57200.0,27.9862,28.1766,27.9727,28.0542,57200.0
2008-01-24 13:20:00,41.27,41.34,41.09,41.09,64400.0,28.061,28.1086,27.9387,27.9387,64400.0
2008-01-24 13:30:00,41.11,41.19,41.07,41.15,43400.0,27.9523,28.0066,27.9251,27.9794,43400.0
2008-01-24 13:40:00,41.14,41.18,41.09,41.1,43400.0,27.9727,27.9998,27.9387,27.9455,43400.0
2008-01-24 13:50:00,41.11,41.22,41.06,41.08,49900.0,27.9523,28.027,27.9183,27.9319,49900.0
2008-01-24 14:00:00,41.08,41.13,41.0,41.02,53800.0,27.9319,27.9659,27.8775,27.8911,53800.0
2008-01-24 14:10:00,41.04,41.07,40.93,41.0,59600.0,27.9047,27.9251,27.8299,27.8775,59600.0
2008-01-24 14:20:00,40.98,41.22,40.97,41.09,63400.0,27.8639,28.027,27.8571,27.9387,63400.0
2008-01-24 14:30:00,41.1,41.2,41.04,41.17,56900.0,27.9455,28.0134,27.9047,27.993,56900.0
2008-01-24 14:40:00,41.18,41.19,40.89,40.9,91000.0,27.9998,28.0066,27.8027,27.8095,91000.0
2008-01-24 14:50:00,40.9,41.06,40.85,40.93,197500.0,27.8095,27.9183,27.7755,27.8299,197500.0
2008-01-24 15:00:00,40.92,41.0,40.86,40.88,147100.0,27.8231,27.8775,27.7823,27.7959,147100.0
2008-01-24 15:10:00,40.88,41.03,40.85,40.92,153200.0,27.7959,27.8979,27.7755,27.8231,153200.0
2008-01-24 15:20:00,40.92,41.1,40.92,41.02,102900.0,27.8231,27.9455,27.8231,27.8911,102900.0
2008-01-24 15:30:00,41.02,41.08,41.0,41.04,73700.0,27.8911,27.9319,27.8775,27.9047,73700.0
2008-01-24 15:40:00,41.04,41.12,40.94,40.95,206600.0,27.9047,27.9591,27.8367,27.8435,206600.0
2008-01-24 15:50:00,40.95,41.0,40.83,40.86,270600.0,27.8435,27.8775,27.7619,27.7823,270600.0
2008-01-25 09:30:00,41.23,41.23,40.42,40.8,166200.0,28.0338,28.0338,27.4831,27.7415,166200.0
2008-01-25 09:40:00,40.78,40.98,40.61,40.83,104900.0,27.7279,27.8639,27.6123,27.7619,104900.0
2008-01-25 09:50:00,40.83,40.86,40.72,40.84,82000.0,27.7619,27.7823,27.6871,27.7687,82000.0
2008-01-25 10:00:00,40.85,40.89,40.6,40.64,144800.0,27.7755,27.8027,27.6055,27.6327,144800.0
2008-01-25 10:10:00,40.67,40.67,40.5,40.54,100300.0,27.6531,27.6531,27.5375,27.5647,100300.0
2008-01-25 10:20:00,40.53,40.56,40.43,40.44,59800.0,27.5579,27.5783,27.4899,27.4967,59800.0
2008-01-25 10:30:00,40.43,40.53,40.3,40.49,108600.0,27.4899,27.5579,27.4015,27.5307,108600.0
2008-01-25 10:40:00,40.52,40.52,40.36,40.37,65400.0,27.5511,27.5511,27.4423,27.4491,65400.0
2008-01-25 10:50:00,40.38,40.46,40.31,40.31,70500.0,27.4559,27.5103,27.4083,27.4083,70500.0
2008-01-25 11:00:00,40.3,40.61,40.28,40.58,60900.0,27.4015,27.6123,27.3879,27.5919,60900.0
2008-01-25 11:10:00,40.57,40.58,40.41,40.5,53400.0,27.5851,27.5919,27.4763,27.5375,53400.0
2008-01-25 11:20:00,40.52,40.56,40.44,40.51,39000.0,27.5511,27.5783,27.4967,27.5443,39000.0
2008-01-25 11:30:00,40.48,40.61,40.48,40.56,23800.0,27.5239,27.6123,27.5239,27.5783,23800.0
2008-01-25 11:40:00,40.57,40.65,40.52,40.64,22200.0,27.5851,27.6395,27.5511,27.6327,22200.0
2008-01-25 11:50:00,40.63,40.65,40.49,40.58,20600.0,27.6259,27.6395,27.5307,27.5919,20600.0
2008-01-25 12:00:00,40.59,40.61,40.49,40.49,31000.0,27.5987,27.6123,27.5307,27.5307,31000.0
2008-01-25 12:10:00,40.49,40.58,40.49,40.56,25400.0,27.5307,27.5919,27.5307,27.5783,25400.0
2008-01-25 12:20:00,40.54,40.56,40.43,40.44,599500.0,27.5647,27.5783,27.4899,27.4967,599500.0
2008-01-25 12:30:00,40.45,40.59,40.39,40.51,50500.0,27.5035,27.5987,27.4627,27.5443,50500.0
2008-01-25 12:40:00,40.49,40.62,40.46,40.47,33700.0,27.5307,27.6191,27.5103,27.5171,33700.0
2008-01-25 12:50:00,40.49,40.56,40.37,40.4,63400.0,27.5307,27.5783,27.4491,27.4695,63400.0
2008-01-25 13:00:00,40.41,40.5,40.36,40.4,50800.0,27.4763,27.5375,27.4423,27.4695,50800.0
2008-01-25 13:10:00,40.43,40.53,40.41,40.41,24200.0,27.4899,27.5579,27.4763,27.4763,24200.0
2008-01-25 13:20:00,40.44,40.47,40.36,40.4,204000.0,27.4967,27.5171,27.4423,27.4695,204000.0
2008-01-25 13:30:00,40.36,40.41,40.22,40.41,43400.0,27.4423,27.4763,27.3471,27.4763,43400.0
2008-01-25 13:40:00,40.41,40.41,40.27,40.31,31700.0,27.4763,27.4763,27.3811,27.4083,31700.0
2008-01-25 13:50:00,40.3,40.31,40.21,40.24,50100.0,27.4015,27.4083,27.3403,27.3607,50100.0
2008-01-25 14:00:00,40.22,40.36,40.22,40.29,39800.0,27.3471,27.4423,27.3471,27.3947,39800.0
2008-01-25 14:10:00,40.29,40.37,40.24,40.36,50600.0,27.3947,27.4491,27.3607,27.4423,50600.0
2008-01-25 14:20:00,40.38,40.4,40.23,40.27,52100.0,27.4559,27.4695,27.3539,27.3811,52100.0
2008-01-25 14:30:00,40.28,40.34,40.24,40.3,134800.0,27.3879,27.4287,27.3607,27.4015,134800.0
2008-01-25 14:40:00,40.28,40.34,40.2,40.23,209600.0,27.3879,27.4287,27.3335,27.3539,209600.0
2008-01-25 14:50:00,40.21,40.24,40.07,40.16,90900.0,27.3403,27.3607,27.2451,27.3063,90900.0
2008-01-25 15:00:00,40.16,40.23,40.11,40.15,52800.0,27.3063,27.3539,27.2723,27.2995,52800.0
2008-01-25 15:10:00,40.14,40.37,40.11,40.32,46200.0,27.2927,27.4491,27.2723,27.4151,46200.0
2008-01-25 15:20:00,40.33,40.45,40.3,40.35,59000.0,27.4219,27.5035,27.4015,27.4355,59000.0
2008-01-25 15:30:00,40.34,40.43,40.25,40.28,97700.0,27.4287,27.4899,27.3675,27.3879,97700.0
2008-01-25 15:40:00,40.27,40.37,40.09,40.09,147500.0,27.3811,27.4491,27.2587,27.2587,147500.0
2008-01-25 15:50:00,40.09,40.2,40.01,40.19,287600.0,27.2587,27.3335,27.2043,27.3267,287600.0
2008-01-28 09:30:00,40.14,40.43,40.09,40.32,46700.0,27.2927,27.4899,27.2587,27.4151,46700.0
2008-01-28 09:40:00,40.3,40.46,40.2,40.46,54400.0,27.4015,27.5103,27.3335,27.5103,54400.0
2008-01-28 09:50:00,40.43,40.81,40.41,40.78,103600.0,27.4899,27.7483,27.4763,27.7279,103600.0
2008-01-28 10:00:00,40.77,40.98,40.65,40.92,124000.0,27.7211,27.8639,27.6395,27.8231,124000.0
2008-01-28 10:10:00,40.91,40.98,40.85,40.97,64800.0,27.8163,27.8639,27.7755,27.8571,64800.0
2008-01-28 10:20:00,40.95,41.26,40.84,40.86,103900.0,27.8435,28.0542,27.7687,27.7823,103900.0
2008-01-28 10:30:00,40.85,40.87,40.69,40.8,170400.0,27.7755,27.7891,27.6667,27.7415,170400.0
2008-01-28 10:40:00,40.78,40.81,40.7,40.77,78400.0,27.7279,27.7483,27.6735,27.7211,78400.0
2008-01-28 10:50:00,40.76,40.8,40.69,40.74,32500.0,27.7143,27.7415,27.6667,27.7007,32500.0
2008-01-28 11:00:00,40.73,40.81,40.7,40.74,61200.0,27.6939,27.7483,27.6735,27.7007,61200.0
2008-01-28 11:10:00,40.74,40.82,40.7,40.73,34400.0,27.7007,27.7551,27.6735,27.6939,34400.0
2008-01-28 11:20:00,40.71,40.83,40.71,40.79,54400.0,27.6803,27.7619,27.6803,27.7347,54400.0
2008-01-28 11:30:00,40.8,40.88,40.78,40.8,98700.0,27.7415,27.7959,27.7279,27.7415,98700.0
2008-01-28 11:40:00,40.8,40.81,40.71,40.79,31500.0,27.7415,27.7483,27.6803,27.7347,31500.0
2008-01-28 11:50:00,40.78,40.8,40.71,40.76,30900.0,27.7279,27.7415,27.6803,27.7143,30900.0
2008-01-28 12:00:00,40.77,40.79,40.73,40.76,41600.0,27.7211,27.7347,27.6939,27.7143,41600.0
2008-01-28 12:10:00,40.75,40.77,40.62,40.62,62400.0,27.7075,27.7211,27.6191,27.6191,62400.0
2008-01-28 12:20:00,40.63,40.68,40.6,40.63,26000.0,27.6259,27.6599,27.6055,27.6259,26000.0
2008-01-28 12:30:00,40.63,40.69,40.54,40.61,31300.0,27.6259,27.6667,27.5647,27.6123,31300.0
2008-01-28 12:40:00,40.61,40.79,40.59,40.73,48800.0,27.6123,27.7347,27.5987,27.6939,48800.0
2008-01-28 12:50:00,40.73,40.74,40.64,40.67,26900.0,27.6939,27.7007,27.6327,27.6531,26900.0
2008-01-28 13:00:00,40.65,40.79,40.61,40.63,64300.0,27.6395,27.7347,27.6123,27.6259,64300.0
2008-01-28 13:10:00,40.61,40.77,40.61,40.65,48200.0,27.6123,27.7211,27.6123,27.6395,48200.0
2008-01-28 13:20:00,40.65,40.7,40.55,40.57,46000.0,27.6395,27.6735,27.5715,27.5851,46000.0
2008-01-28 13:30:00,40.58,40.68,40.55,40.58,34100.0,27.5919,27.6599,27.5715,27.5919,34100.0
2008-01-28 13:40:00,40.56,40.61,40.45,40.48,38100.0,27.5783,27.6123,27.5035,27.5239,38100.0
2008-01-28 13:50:00,40.47,40.58,40.4,40.43,105300.0,27.5171,27.5919,27.4695,27.4899,105300.0
2008-01-28 14:00:00,40.43,40.6,40.4,40.6,59200.0,27.4899,27.6055,27.4695,27.6055,59200.0
2008-01-28 14:10:00,40.6,40.64,40.55,40.6,41300.0,27.6055,27.6327,27.5715,27.6055,41300.0
2008-01-28 14:20:00,40.6,40.7,40.59,40.64,28200.0,27.6055,27.6735,27.5987,27.6327,28200.0
2008-01-28 14:30:00,40.67,40.79,40.65,40.71,38600.0,27.6531,27.7347,27.6395,27.6803,38600.0
2008-01-28 14:40:00,40.71,40.76,40.58,40.62,37600.0,27.6803,27.7143,27.5919,27.6191,37600.0
2008-01-28 14:50:00,40.61,40.61,40.48,40.54,39400.0,27.6123,27.6123,27.5239,27.5647,39400.0
2008-01-28 15:00:00,40.55,40.59,40.42,40.5,54100.0,27.5715,27.5987,27.4831,27.5375,54100.0
2008-01-28 15:10:00,40.5,40.5,40.26,40.35,74100.0,27.5375,27.5375,27.3743,27.4355,74100.0
2008-01-28 15:20:00,40.36,40.41,40.26,40.37,68800.0,27.4423,27.4763,27.3743,27.4491,68800.0
2008-01-28 15:30:00,40.39,40.49,40.38,40.46,64000.0,27.4627,27.5307,27.4559,27.5103,64000.0
2008-01-28 15:40:00,40.47,40.75,40.47,40.7,73800.0,27.5171,27.7075,27.5171,27.6735,73800.0
2008-01-28 15:50:00,40.69,40.71,40.59,40.67,93600.0,27.6667,27.6803,27.5987,27.6531,93600.0
2008-01-29 09:30:00,40.97,40.97,40.64,40.67,42500.0,27.8571,27.8571,27.6327,27.6531,42500.0
2008-01-29 09:40:00,40.68,40.94,40.61,40.78,31300.0,27.6599,27.8367,27.6123,27.7279,31300.0
2008-01-29 09:50:00,40.81,40.95,40.73,40.95,44300.0,27.7483,27.8435,27.6939,27.8435,44300.0
2008-01-29 10:00:00,40.96,41.1,40.91,40.97,47800.0,27.8503,27.9455,27.8163,27.8571,47800.0
2008-01-29 10:10:00,40.94,41.11,40.94,41.05,41100.0,27.8367,27.9523,27.8367,27.9115,41100.0
2008-01-29 10:20:00,41.05,41.1,40.94,40.95,36600.0,27.9115,27.9455,27.8367,27.8435,36600.0
2008-01-29 10:30:00,40.95,40.95,40.84,40.86,54600.0,27.8435,27.8435,27.7687,27.7823,54600.0
2008-01-29 10:40:00,40.84,40.91,40.78,40.85,54300.0,27.7687,27.8163,27.7279,27.7755,54300.0
2008-01-29 10:50:00,40.86,40.95,40.79,40.86,49300.0,27.7823,27.8435,27.7347,27.7823,49300.0
2008-01-29 11:00:00,40.86,40.9,40.79,40.81,37500.0,27.7823,27.8095,27.7347,27.7483,37500.0
2008-01-29 11:10:00,40.81,40.85,40.73,40.85,42900.0,27.7483,27.7755,27.6939,27.7755,42900.0
2008-01-29 11:20:00,40.86,40.9,40.78,40.78,44900.0,27.7823,27.8095,27.7279,27.7279,44900.0
2008-01-29 11:30:00,40.78,40.92,40.76,40.92,31800.0,27.7279,27.8231,27.7143,27.8231,31800.0
2008-01-29 11:40:00,40.92,40.94,40.88,40.91,29200.0,27.8231,27.8367,27.7959,27.8163,29200.0
2008-01-29 11:50:00,40.91,40.91,40.83,40.87,19500.0,27.8163,27.8163,27.7619,27.7891,19500.0
2008-01-29 12:00:00,40.84,40.84,40.71,40.74,21300.0,27.7687,27.7687,27.6803,27.7007,21300.0
2008-01-29 12:10:00,40.74,40.76,40.64,40.69,30600.0,27.7007,27.7143,27.6327,27.6667,30600.0
2008-01-29 12:20:00,40.69,40.71,40.54,40.6,45600.0,27.6667,27.6803,27.5647,27.6055,45600.0
2008-01-29 12:30:00,40.59,40.66,40.53,40.56,52900.0,27.5987,27.6463,27.5579,27.5783,52900.0
2008-01-29 12:40:00,40.55,40.6,40.55,40.58,38100.0,27.5715,27.6055,27.5715,27.5919,38100.0
2008-01-29 12:50:00,40.59,40.6,40.5,40.52,20600.0,27.5987,27.6055,27.5375,27.5511,20600.0
2008-01-29 13:00:00,40.51,40.57,40.45,40.48,28600.0,27.5443,27.5851,27.5035,27.5239,28600.0
2008-01-29 13:10:00,40.48,40.53,40.47,40.5,26700.0,27.5239,27.5579,27.5171,27.5375,26700.0
2008-01-29 13:20:00,40.5,40.62,40.49,40.6,29400.0,27.5375,27.6191,27.5307,27.6055,29400.0
2008-01-29 13:30:00,40.61,40.69,40.6,40.69,23300.0,27.6123,27.6667,27.6055,27.6667,23300.0
2008-01-29 13:40:00,40.69,40.72,40.67,40.69,36900.0,27.6667,27.6871,27.6531,27.6667,36900.0
2008-01-29 13:50:00,40.69,40.72,40.64,40.64,41000.0,27.6667,27.6871,27.6327,27.6327,41000.0
2008-01-29 14:00:00,40.64,40.65,40.54,40.55,40600.0,27.6327,27.6395,27.5647,27.5715,40600.0
2008-01-29 14:10:00,40.55,40.62,40.49,40.62,41500.0,27.5715,27.6191,27.5307,27.6191,41500.0
2008-01-29 14:20:00,40.62,40.62,40.53,40.6,26400.0,27.6191,27.6191,27.5579,27.6055,26400.0
2008-01-29 14:30:00,40.61,40.64,40.59,40.64,65000.0,27.6123,27.6327,27.5987,27.6327,65000.0
2008-01-29 14:40:00,40.64,40.64,40.56,40.59,49400.0,27.6327,27.6327,27.5783,27.5987,49400.0
2008-01-29 14:50:00,40.59,40.64,40.57,40.58,47200.0,27.5987,27.6327,27.5851,27.5919,47200.0
2008-01-29 15:00:00,40.59,40.74,40.58,40.74,38200.0,27.5987,27.7007,27.5919,27.7007,38200.0
2008-01-29 15:10:00,40.72,40.73,40.6,40.6,43000.0,27.6871,27.6939,27.6055,27.6055,43000.0
2008-01-29 15:20:00,40.61,40.66,40.57,40.59,75200.0,27.6123,27.6463,27.5851,27.5987,75200.0
2008-01-29 15:30:00,40.58,40.65,40.52,40.65,183000.0,27.5919,27.6395,27.5511,27.6395,183000.0
2008-01-29 15:40:00,40.64,40.68,40.53,40.56,193300.0,27.6327,27.6599,27.5579,27.5783,193300.0
2008-01-29 15:50:00,40.56,40.64,40.53,40.58,84700.0,27.5783,27.6327,27.5579,27.5919,84700.0
2008-01-30 09:30:00,40.55,40.72,40.5,40.64,126300.0,27.5715,27.6871,27.5375,27.6327,126300.0
2008-01-30 09:40:00,40.64,40.86,40.61,40.71,44100.0,27.6327,27.7823,27.6123,27.6803,44100.0
2008-01-30 09:50:00,40.7,40.76,40.6,40.7,100100.0,27.6735,27.7143,27.6055,27.6735,100100.0
2008-01-30 10:00:00,40.73,40.91,40.71,40.9,45100.0,27.6939,27.8163,27.6803,27.8095,45100.0
2008-01-30 10:10:00,40.9,40.94,40.86,40.89,38300.0,27.8095,27.8367,27.7823,27.8027,38300.0
2008-01-30 10:20:00,40.9,40.96,40.89,40.94,47200.0,27.8095,27.8503,27.8027,27.8367,47200.0
2008-01-30 10:30:00,40.94,40.97,40.93,40.94,47500.0,27.8367,27.8571,27.8299,27.8367,47500.0
2008-01-30 10:40:00,40.95,40.97,40.82,40.82,54800.0,27.8435,27.8571,27.7551,27.7551,54800.0
2008-01-30 10:50:00,40.84,40.95,40.8,40.94,24500.0,27.7687,27.8435,27.7415,27.8367,24500.0
2008-01-30 11:00:00,40.94,40.96,40.85,40.86,20100.0,27.8367,27.8503,27.7755,27.7823,20100.0
2008-01-30 11:10:00,40.86,40.88,40.81,40.87,19500.0,27.7823,27.7959,27.7483,27.7891,19500.0
2008-01-30 11:20:00,40.88,40.89,40.81,40.81,73100.0,27.7959,27.8027,27.7483,27.7483,73100.0
2008-01-30 11:30:00,40.81,40.88,40.81,40.88,64900.0,27.7483,27.7959,27.7483,27.7959,64900.0
2008-01-30 11:40:00,40.88,40.9,40.83,40.88,176100.0,27.7959,27.8095,27.7619,27.7959,176100.0
2008-01-30 11:50:00,40.89,40.9,40.8,40.9,33300.0,27.8027,27.8095,27.7415,27.8095,33300.0
2008-01-30 12:00:00,40.88,40.94,40.84,40.94,66900.0,27.7959,27.8367,27.7687,27.8367,66900.0
2008-01-30 12:10:00,40.94,40.95,40.91,40.92,18500.0,27.8367,27.8435,27.8163,27.8231,18500.0
2008-01-30 12:20:00,40.91,40.93,40.85,40.85,32600.0,27.8163,27.8299,27.7755,27.7755,32600.0
2008-01-30 12:30:00,40.87,40.87,40.76,40.8,46600.0,27.7891,27.7891,27.7143,27.7415,46600.0
2008-01-30 12:40:00,40.79,40.83,40.76,40.81,12700.0,27.7347,27.7619,27.7143,27.7483,12700.0
2008-01-30 12:50:00,40.83,40.88,40.82,40.86,17300.0,27.7619,27.7959,27.7551,27.7823,17300.0
2008-01-30 13:00:00,40.87,40.91,40.85,40.86,22200.0,27.7891,27.8163,27.7755,27.7823,22200.0
2008-01-30 13:10:00,40.88,40.91,40.85,40.89,15900.0,27.7959,27.8163,27.7755,27.8027,15900.0
2008-01-30 13:20:00,40.9,40.92,40.82,40.85,33700.0,27.8095,27.8231,27.7551,27.7755,33700.0
2008-01-30 13:30:00,40.85,40.88,40.77,40.87,249500.0,27.7755,27.7959,27.7211,27.7891,249500.0
2008-01-30 13:40:00,40.87,40.89,40.78,40.85,38600.0,27.7891,27.8027,27.7279,27.7755,38600.0
2008-01-30 13:50:00,40.87,40.9,40.83,40.88,23100.0,27.7891,27.8095,27.7619,27.7959,23100.0
2008-01-30 14:00:00,40.88,40.91,40.83,40.88,26600.0,27.7959,27.8163,27.7619,27.7959,26600.0
2008-01-30 14:10:00,40.89,41.34,40.86,41.11,65800.0,27.8027,28.1086,27.7823,27.9523,65800.0
2008-01-30 14:20:00,41.17,41.34,41.03,41.18,67200.0,27.993,28.1086,27.8979,27.9998,67200.0
2008-01-30 14:30:00,41.18,41.23,40.92,41.05,130100.0,27.9998,28.0338,27.8231,27.9115,130100.0
2008-01-30 14:40:00,41.06,41.3,41.04,41.24,52700.0,27.9183,28.0814,27.9047,28.0406,52700.0
2008-01-30 14:50:00,41.26,41.46,41.23,41.41,42300.0,28.0542,28.1902,28.0338,28.1562,42300.0
2008-01-30 15:00:00,41.42,41.45,41.27,41.29,42400.0,28.163,28.1834,28.061,28.0746,42400.0
2008-01-30 15:10:00,41.3,41.34,41.05,41.06,51200.0,28.0814,28.1086,27.9115,27.9183,51200.0
2008-01-30 15:20:00,41.05,41.13,40.95,41.03,51300.0,27.9115,27.9659,27.8435,27.8979,51300.0
2008-01-30 15:30:00,41.03,41.14,40.76,40.87,110200.0,27.8979,27.9727,27.7143,27.7891,110200.0
2008-01-30 15:40:00,40.86,40.93,40.62,40.89,148400.0,27.7823,27.8299,27.6191,27.8027,148400.0
2008-01-30 15:50:00,40.89,40.99,40.67,40.76,212400.0,27.8027,27.8707,27.6531,27.7143,212400.0
2008-01-31 09:30:00,40.4,40.82,40.4,40.41,58000.0,27.4695,27.7551,27.4695,27.4763,58000.0
2008-01-31 09:40:00,40.45,40.65,40.4,40.6,60100.0,27.5035,27.6395,27.4695,27.6055,60100.0
2008-01-31 09:50:00,40.58,40.63,40.49,40.49,40400.0,27.5919,27.6259,27.5307,27.5307,40400.0
2008-01-31 10:00:00,40.5,40.67,40.41,40.66,56700.0,27.5375,27.6531,27.4763,27.6463,56700.0
2008-01-31 10:10:00,40.66,40.66,40.4,40.41,45400.0,27.6463,27.6463,27.4695,27.4763,45400.0
2008-01-31 10:20:00,40.42,40.6,40.39,40.59,488300.0,27.4831,27.6055,27.4627,27.5987,488300.0
2008-01-31 10:30:00,40.57,40.62,40.43,40.48,48300.0,27.5851,27.6191,27.4899,27.5239,48300.0
2008-01-31 10:40:00,40.49,40.56,40.47,40.56,29700.0,27.5307,27.5783,27.5171,27.5783,29700.0
2008-01-31 10:50:00,40.54,40.6,40.47,40.6,37000.0,27.5647,27.6055,27.5171,27.6055,37000.0
2008-01-31 11:00:00,40.62,40.68,40.47,40.47,85500.0,27.6191,27.6599,27.5171,27.5171,85500.0
2008-01-31 11:10:00,40.49,40.55,40.43,40.55,52300.0,27.5307,27.5715,27.4899,27.5715,52300.0
2008-01-31 11:20:00,40.55,40.69,40.47,40.64,115100.0,27.5715,27.6667,27.5171,27.6327,115100.0
2008-01-31 11:30:00,40.64,40.67,40.51,40.53,97600.0,27.6327,27.6531,27.5443,27.5579,97600.0
2008-01-31 11:40:00,40.53,40.78,40.53,40.69,147600.0,27.5579,27.7279,27.5579,27.6667,147600.0
2008-01-31 11:50:00,40.69,40.78,40.63,40.72,178800.0,27.6667,27.7279,27.6259,27.6871,178800.0
2008-01-31 12:00:00,40.73,40.83,40.67,40.82,88300.0,27.6939,27.7619,27.6531,27.7551,88300.0
2008-01-31 12:10:00,40.83,40.92,40.79,40.88,182200.0,27.7619,27.8231,27.7347,27.7959,182200.0
2008-01-31 12:20:00,40.87,40.92,40.66,40.79,72500.0,27.7891,27.8231,27.6463,27.7347,72500.0
2008-01-31 12:30:00,40.77,40.85,40.71,40.71,53100.0,27.7211,27.7755,27.6803,27.6803,53100.0
2008-01-31 12:40:00,40.73,40.75,40.63,40.65,37200.0,27.6939,27.7075,27.6259,27.6395,37200.0
2008-01-31 12:50:00,40.63,40.65,40.5,40.64,36000.0,27.6259,27.6395,27.5375,27.6327,36000.0
2008-01-31 13:00:00,40.63,40.63,40.51,40.57,25600.0,27.6259,27.6259,27.5443,27.5851,25600.0
2008-01-31 13:10:00,40.57,40.66,40.56,40.58,45700.0,27.5851,27.6463,27.5783,27.5919,45700.0
2008-01-31 13:20:00,40.6,40.66,40.57,40.64,38500.0,27.6055,27.6463,27.5851,27.6327,38500.0
2008-01-31 13:30:00,40.64,40.64,40.57,40.57,42100.0,27.6327,27.6327,27.5851,27.5851,42100.0
2008-01-31 13:40:00,40.57,40.62,40.54,40.62,38800.0,27.5851,27.6191,27.5647,27.6191,38800.0
2008-01-31 13:50:00,40.6,40.64,40.57,40.6,52200.0,27.6055,27.6327,27.5851,27.6055,52200.0
2008-01-31 14:00:00,40.62,40.66,40.56,40.6,28100.0,27.6191,27.6463,27.5783,27.6055,28100.0
2008-01-31 14:10:00,40.6,40.78,40.6,40.78,25800.0,27.6055,27.7279,27.6055,27.7279,25800.0
2008-01-31 14:20:00,40.76,40.8,40.61,40.68,38500.0,27.7143,27.7415,27.6123,27.6599,38500.0
2008-01-31 14:30:00,40.68,40.74,40.6,40.6,39600.0,27.6599,27.7007,27.6055,27.6055,39600.0
2008-01-31 14:40:00,40.6,40.83,40.6,40.81,48400.0,27.6055,27.7619,27.6055,27.7483,48400.0
2008-01-31 14:50:00,40.8,40.87,40.68,40.87,51700.0,27.7415,27.7891,27.6599,27.7891,51700.0
2008-01-31 15:00:00,40.88,41.0,40.78,40.95,73500.0,27.7959,27.8775,27.7279,27.8435,73500.0
2008-01-31 15:10:00,40.95,41.0,40.92,40.95,23700.0,27.8435,27.8775,27.8231,27.8435,23700.0
2008-01-31 15:20:00,40.98,41.19,40.96,41.17,40500.0,27.8639,28.0066,27.8503,27.993,40500.0
2008-01-31 15:30:00,41.16,41.21,40.95,40.98,94000.0,27.9862,28.0202,27.8435,27.8639,94000.0
2008-01-31 15:40:00,40.98,41.32,40.98,41.32,115500.0,27.8639,28.095,27.8639,28.095,115500.0
2008-01-31 15:50:00,41.29,41.32,40.89,40.95,224700.0,28.0746,28.095,27.8027,27.8435,224700.0
2008-02-01 09:30:00,41.14,41.14,40.63,40.91,81500.0,27.9727,27.9727,27.6259,27.8163,81500.0
2008-02-01 09:40:00,40.94,41.15,40.63,41.12,51700.0,27.8367,27.9794,27.6259,27.9591,51700.0
2008-02-01 09:50:00,41.11,41.13,41.0,41.09,42400.0,27.9523,27.9659,27.8775,27.9387,42400.0
2008-02-01 10:00:00,41.09,41.34,41.02,41.13,61300.0,27.9387,28.1086,27.8911,27.9659,61300.0
2008-02-01 10:10:00,41.14,41.29,41.02,41.05,47500.0,27.9727,28.0746,27.8911,27.9115,47500.0
2008-02-01 10:20:00,41.05,41.32,41.05,41.29,38500.0,27.9115,28.095,27.9115,28.0746,38500.0
2008-02-01 10:30:00,41.29,41.29,40.94,40.97,51600.0,28.0746,28.0746,27.8367,27.8571,51600.0
2008-02-01 10:40:00,40.98,41.2,40.89,41.12,53300.0,27.8639,28.0134,27.8027,27.9591,53300.0
2008-02-01 10:50:00,41.12,41.27,41.08,41.23,32800.0,27.9591,28.061,27.9319,28.0338,32800.0
2008-02-01 11:00:00,41.2,41.3,41.18,41.2,45900.0,28.0134,28.0814,27.9998,28.0134,45900.0
2008-02-01 11:10:00,41.21,41.35,41.16,41.26,27700.0,28.0202,28.1154,27.9862,28.0542,27700.0
2008-02-01 11:20:00,41.26,41.34,41.25,41.28,21600.0,28.0542,28.1086,28.0474,28.0678,21600.0
2008-02-01 11:30:00,41.3,41.41,41.22,41.39,30600.0,28.0814,28.1562,28.027,28.1426,30600.0
2008-02-01 11:40:00,41.38,41.49,41.38,41.47,27900.0,28.1358,28.2106,28.1358,28.197,27900.0
2008-02-01 11:50:00,41.49,41.59,41.48,41.57,26400.0,28.2106,28.2786,28.2038,28.265,26400.0
2008-02-01 12:00:00,41.56,41.56,41.44,41.45,33200.0,28.2582,28.2582,28.1766,28.1834,33200.0
2008-02-01 12:10:00,41.45,41.48,41.35,41.38,47400.0,28.1834,28.2038,28.1154,28.1358,47400.0
2008-02-01 12:20:00,41.37,41.44,41.33,41.42,40400.0,28.129,28.1766,28.1018,28.163,40400.0
2008-02-01 12:30:00,41.42,41.42,41.26,41.27,39600.0,28.163,28.163,28.0542,28.061,39600.0
2008-02-01 12:40:00,41.28,41.3,41.24,41.27,33600.0,28.0678,28.0814,28.0406,28.061,33600.0
2008-02-01 12:50:00,41.27,41.33,41.22,41.29,31400.0,28.061,28.1018,28.027,28.0746,31400.0
2008-02-01 13:00:00,41.29,41.38,41.28,41.35,36000.0,28.0746,28.1358,28.0678,28.1154,36000.0
2008-02-01 13:10:00,41.36,41.4,41.34,41.36,26600.0,28.1222,28.1494,28.1086,28.1222,26600.0
2008-02-01 13:20:00,41.34,41.47,41.34,41.44,33100.0,28.1086,28.197,28.1086,28.1766,33100.0
2008-02-01 13:30:00,41.45,41.48,41.41,41.41,30600.0,28.1834,28.2038,28.1562,28.1562,30600.0
2008-02-01 13:40:00,41.42,41.45,41.37,41.41,24600.0,28.163,28.1834,28.129,28.1562,24600.0
2008-02-01 13:50:00,41.4,41.43,41.28,41.28,40100.0,28.1494,28.1698,28.0678,28.0678,40100.0
2008-02-01 14:00:00,41.28,41.34,41.27,41.32,38000.0,28.0678,28.1086,28.061,28.095,38000.0
2008-02-01 14:10:00,41.32,41.35,41.3,41.35,39000.0,28.095,28.1154,28.0814,28.1154,39000.0
2008-02-01 14:20:00,41.35,41.47,41.35,41.44,38900.0,28.1154,28.197,28.1154,28.1766,38900.0
2008-02-01 14:30:00,41.43,41.51,41.4,41.48,43400.0,28.1698,28.2242,28.1494,28.2038,43400.0
2008-02-01 14:40:00,41.47,41.58,41.45,41.48,44800.0,28.197,28.2718,28.1834,28.2038,44800.0
2008-02-01 14:50:00,41.47,41.56,41.46,41.49,32000.0,28.197,28.2582,28.1902,28.2106,32000.0
2008-02-01 15:00:00,41.48,41.58,41.48,41.53,36400.0,28.2038,28.2718,28.2038,28.2378,36400.0
2008-02-01 15:10:00,41.52,41.57,41.42,41.47,51300.0,28.231,28.265,28.163,28.197,51300.0
2008-02-01 15:20:00,41.47,41.51,41.37,41.48,36200.0,28.197,28.2242,28.129,28.2038,36200.0
2008-02-01 15:30:00,41.47,41.5,41.42,41.44,22400.0,28.197,28.2174,28.163,28.1766,22400.0
2008-02-01 15:40:00,41.43,41.53,41.43,41.53,55800.0,28.1698,28.2378,28.1698,28.2378,55800.0
2008-02-01 15:50:00,41.54,41.57,41.45,41.55,77200.0,28.2446,28.265,28.1834,28.2514,77200.0
2008-02-04 09:30:00,41.61,41.89,41.52,41.67,49500.0,28.2922,28.4826,28.231,28.333,49500.0
2008-02-04 09:40:00,41.69,41.82,41.6,41.79,32100.0,28.3466,28.435,28.2854,28.4146,32100.0
2008-02-04 09:50:00,41.79,41.79,41.63,41.71,46800.0,28.4146,28.4146,28.3058,28.3602,46800.0
2008-02-04 10:00:00,41.71,41.75,41.67,41.7,24800.0,28.3602,28.3874,28.333,28.3534,24800.0
2008-02-04 10:10:00,41.69,41.76,41.69,41.74,23700.0,28.3466,28.3942,28.3466,28.3806,23700.0
2008-02-04 10:20:00,41.75,41.75,41.64,41.68,21200.0,28.3874,28.3874,28.3126,28.3398,21200.0
2008-02-04 10:30:00,41.68,41.74,41.63,41.74,32000.0,28.3398,28.3806,28.3058,28.3806,32000.0
2008-02-04 10:40:00,41.72,41.86,41.71,41.86,26500.0,28.367,28.4622,28.3602,28.4622,26500.0
2008-02-04 10:50:00,41.86,42.0,41.74,41.74,41100.0,28.4622,28.5574,28.3806,28.3806,41100.0
2008-02-04 11:00:00,41.75,41.84,41.73,41.84,22700.0,28.3874,28.4486,28.3738,28.4486,22700.0
2008-02-04 11:10:00,41.82,41.91,41.8,41.9,20000.0,28.435,28.4962,28.4214,28.4894,20000.0
2008-02-04 11:20:00,41.9,42.0,41.88,41.98,20700.0,28.4894,28.5574,28.4758,28.5438,20700.0
2008-02-04 11:30:00,41.97,42.03,41.97,42.02,37700.0,28.537,28.5778,28.537,28.571,37700.0
2008-02-04 11:40:00,42.02,42.03,42.0,42.02,28900.0,28.571,28.5778,28.5574,28.571,28900.0
2008-02-04 11:50:00,42.02,42.13,42.02,42.09,37300.0,28.571,28.6458,28.571,28.6186,37300.0
2008-02-04 12:00:00,42.09,42.09,41.99,42.03,30200.0,28.6186,28.6186,28.5506,28.5778,30200.0
2008-02-04 12:10:00,42.03,42.09,42.02,42.08,25700.0,28.5778,28.6186,28.571,28.6118,25700.0
2008-02-04 12:20:00,42.09,42.1,42.02,42.04,54000.0,28.6186,28.6254,28.571,28.5846,54000.0
2008-02-04 12:30:00,42.04,42.09,42.02,42.05,41100.0,28.5846,28.6186,28.571,28.5914,41100.0
2008-02-04 12:40:00,42.04,42.12,42.04,42.05,22300.0,28.5846,28.639,28.5846,28.5914,22300.0
2008-02-04 12:50:00,42.06,42.11,42.05,42.1,22700.0,28.5982,28.6322,28.5914,28.6254,22700.0
2008-02-04 13:00:00,42.1,42.1,41.95,41.95,40400.0,28.6254,28.6254,28.5234,28.5234,40400.0
2008-02-04 13:10:00,41.95,42.0,41.95,41.99,22100.0,28.5234,28.5574,28.5234,28.5506,22100.0
2008-02-04 13:20:00,41.99,42.06,41.98,42.05,18700.0,28.5506,28.5982,28.5438,28.5914,18700.0
2008-02-04 13:30:00,42.06,42.24,42.05,42.21,31300.0,28.5982,28.7206,28.5914,28.7002,31300.0
2008-02-04 13:40:00,42.21,42.24,42.19,42.23,30800.0,28.7002,28.7206,28.6866,28.7138,30800.0
2008-02-04 13:50:00,42.22,42.24,42.18,42.23,22600.0,28.707,28.7206,28.6798,28.7138,22600.0
2008-02-04 14:00:00,42.23,42.32,42.16,42.27,34000.0,28.7138,28.775,28.6662,28.741,34000.0
2008-02-04 14:10:00,42.27,42.3,42.22,42.28,19000.0,28.741,28.7614,28.707,28.7478,19000.0
2008-02-04 14:20:00,42.28,42.35,42.26,42.33,25600.0,28.7478,28.7954,28.7342,28.7818,25600.0
2008-02-04 14:30:00,42.33,42.33,42.16,42.16,36700.0,28.7818,28.7818,28.6662,28.6662,36700.0
2008-02-04 14:40:00,42.16,42.34,42.15,42.32,34900.0,28.6662,28.7886,28.6594,28.775,34900.0
2008-02-04 14:50:00,42.32,42.32,42.13,42.15,57500.0,28.775,28.775,28.6458,28.6594,57500.0
2008-02-04 15:00:00,42.14,42.24,42.13,42.15,60900.0,28.6526,28.7206,28.6458,28.6594,60900.0
2008-02-04 15:10:00,42.15,42.23,42.1,42.23,39100.0,28.6594,28.7138,28.6254,28.7138,39100.0
2008-02-04 15:20:00,42.22,42.25,42.19,42.23,28000.0,28.707,28.7274,28.6866,28.7138,28000.0
2008-02-04 15:30:00,42.23,42.24,42.08,42.09,50100.0,28.7138,28.7206,28.6118,28.6186,50100.0
2008-02-04 15:40:00,42.09,42.1,41.87,41.92,157000.0,28.6186,28.6254,28.469,28.503,157000.0
2008-02-04 15:50:00,41.92,41.98,41.83,41.95,144000.0,28.503,28.5438,28.4418,28.5234,144000.0
2008-02-05 09:30:00,41.26,41.78,41.26,41.43,93000.0,28.0542,28.4078,28.0542,28.1698,93000.0
2008-02-05 09:40:00,41.41,41.54,41.3,41.3,40100.0,28.1562,28.2446,28.0814,28.0814,40100.0
2008-02-05 09:50:00,41.32,41.56,41.3,41.51,32700.0,28.095,28.2582,28.0814,28.2242,32700.0
2008-02-05 10:00:00,41.53,41.53,41.35,41.39,32800.0,28.2378,28.2378,28.1154,28.1426,32800.0
2008-02-05 10:10:00,41.38,41.4,41.23,41.24,38800.0,28.1358,28.1494,28.0338,28.0406,38800.0
2008-02-05 10:20:00,41.25,41.34,41.12,41.3,40600.0,28.0474,28.1086,27.9591,28.0814,40600.0
2008-02-05 10:30:00,41.29,41.34,41.18,41.28,39500.0,28.0746,28.1086,27.9998,28.0678,39500.0
2008-02-05 10:40:00,41.27,41.32,41.26,41.28,35000.0,28.061,28.095,28.0542,28.0678,35000.0
2008-02-05 10:50:00,41.29,41.29,41.12,41.18,29000.0,28.0746,28.0746,27.9591,27.9998,29000.0
2008-02-05 11:00:00,41.18,41.2,41.01,41.05,44800.0,27.9998,28.0134,27.8843,27.9115,44800.0
2008-02-05 11:10:00,41.05,41.08,41.03,41.07,23200.0,27.9115,27.9319,27.8979,27.9251,23200.0
2008-02-05 11:20:00,41.07,41.13,41.05,41.12,34100.0,27.9251,27.9659,27.9115,27.9591,34100.0
2008-02-05 11:30:00,41.12,41.27,41.07,41.25,39000.0,27.9591,28.061,27.9251,28.0474,39000.0
2008-02-05 11:40:00,41.25,41.35,41.24,41.35,35200.0,28.0474,28.1154,28.0406,28.1154,35200.0
2008-02-05 11:50:00,41.35,41.46,41.25,41.25,57000.0,28.1154,28.1902,28.0474,28.0474,57000.0
2008-02-05 12:00:00,41.25,41.31,41.21,41.21,31800.0,28.0474,28.0882,28.0202,28.0202,31800.0
2008-02-05 12:10:00,41.21,41.23,41.15,41.16,28900.0,28.0202,28.0338,27.9794,27.9862,28900.0
2008-02-05 12:20:00,41.16,41.17,41.02,41.02,27000.0,27.9862,27.993,27.8911,27.8911,27000.0
2008-02-05 12:30:00,41.02,41.12,40.98,40.99,38600.0,27.8911,27.9591,27.8639,27.8707,38600.0
2008-02-05 12:40:00,41.01,41.06,40.99,41.05,22200.0,27.8843,27.9183,27.8707,27.9115,22200.0
2008-02-05 12:50:00,41.06,41.1,41.02,41.03,30000.0,27.9183,27.9455,27.8911,27.8979,30000.0
2008-02-05 13:00:00,41.02,41.1,41.01,41.07,30700.0,27.8911,27.9455,27.8843,27.9251,30700.0
2008-02-05 13:10:00,41.06,41.06,40.91,41.0,28000.0,27.9183,27.9183,27.8163,27.8775,28000.0
2008-02-05 13:20:00,41.0,41.0,40.96,40.98,14800.0,27.8775,27.8775,27.8503,27.8639,14800.0
2008-02-05 13:30:00,41.0,41.04,40.86,40.87,29800.0,27.8775,27.9047,27.7823,27.7891,29800.0
2008-02-05 13:40:00,40.89,40.93,40.82,40.87,28200.0,27.8027,27.8299,27.7551,27.7891,28200.0
2008-02-05 13:50:00,40.88,40.92,40.87,40.88,14500.0,27.7959,27.8231,27.7891,27.7959,14500.0
2008-02-05 14:00:00,40.88,40.9,40.83,40.88,29500.0,27.7959,27.8095,27.7619,27.7959,29500.0
2008-02-05 14:10:00,40.9,41.01,40.88,41.0,27300.0,27.8095,27.8843,27.7959,27.8775,27300.0
2008-02-05 14:20:00,41.0,41.03,40.93,40.96,25100.0,27.8775,27.8979,27.8299,27.8503,25100.0
2008-02-05 14:30:00,40.96,41.08,40.94,41.04,32600.0,27.8503,27.9319,27.8367,27.9047,32600.0
2008-02-05 14:40:00,41.06,41.06,40.89,40.92,24800.0,27.9183,27.9183,27.8027,27.8231,24800.0
2008-02-05 14:50:00,40.92,40.93,40.84,40.84,27800.0,27.8231,27.8299,27.7687,27.7687,27800.0
2008-02-05 15:00:00,40.82,40.85,40.73,40.74,31300.0,27.7551,27.7755,27.6939,27.7007,31300.0
2008-02-05 15:10:00,40.73,40.75,40.6,40.7,70100.0,27.6939,27.7075,27.6055,27.6735,70100.0
2008-02-05 15:20:00,40.71,40.73,40.63,40.65,41900.0,27.6803,27.6939,27.6259,27.6395,41900.0
2008-02-05 15:30:00,40.65,40.88,40.65,40.86,59500.0,27.6395,27.7959,27.6395,27.7823,59500.0
2008-02-05 15:40:00,40.85,40.88,40.57,40.57,87100.0,27.7755,27.7959,27.5851,27.5851,87100.0
2008-02-05 15:50:00,40.57,40.73,40.57,40.65,106000.0,27.5851,27.6939,27.5851,27.6395,106000.0
2008-02-06 09:30:00,40.72,40.96,40.71,40.96,33300.0,27.6871,27.8503,27.6803,27.8503,33300.0
2008-02-06 09:40:00,40.96,41.0,40.8,40.95,40900.0,27.8503,27.8775,27.7415,27.8435,40900.0
2008-02-06 09:50:00,40.96,40.97,40.84,40.86,50200.0,27.8503,27.8571,27.7687,27.7823,50200.0
2008-02-06 10:00:00,40.87,41.0,40.87,40.97,55400.0,27.7891,27.8775,27.7891,27.8571,55400.0
2008-02-06 10:10:00,40.98,41.0,40.88,40.91,59000.0,27.8639,27.8775,27.7959,27.8163,59000.0
2008-02-06 10:20:00,40.9,40.92,40.81,40.86,20500.0,27.8095,27.8231,27.7483,27.7823,20500.0
2008-02-06 10:30:00,40.85,40.89,40.78,40.82,27500.0,27.7755,27.8027,27.7279,27.7551,27500.0
2008-02-06 10:40:00,40.78,41.01,40.78,40.98,29400.0,27.7279,27.8843,27.7279,27.8639,29400.0
2008-02-06 10:50:00,40.99,41.06,40.94,40.99,30500.0,27.8707,27.9183,27.8367,27.8707,30500.0
2008-02-06 11:00:00,40.99,41.1,40.98,41.03,39300.0,27.8707,27.9455,27.8639,27.8979,39300.0
2008-02-06 11:10:00,41.03,41.22,40.96,41.11,43100.0,27.8979,28.027,27.8503,27.9523,43100.0
2008-02-06 11:20:00,41.1,41.15,41.04,41.11,23700.0,27.9455,27.9794,27.9047,27.9523,23700.0
2008-02-06 11:30:00,41.11,41.14,40.98,41.0,46400.0,27.9523,27.9727,27.8639,27.8775,46400.0
2008-02-06 11:40:00,41.0,41.01,40.96,40.97,19500.0,27.8775,27.8843,27.8503,27.8571,19500.0
2008-02-06 11:50:00,40.97,41.01,40.96,40.98,15300.0,27.8571,27.8843,27.8503,27.8639,15300.0
2008-02-06 12:00:00,40.97,41.01,40.94,41.01,15300.0,27.8571,27.8843,27.8367,27.8843,15300.0
2008-02-06 12:10:00,41.0,41.0,40.84,40.84,16800.0,27.8775,27.8775,27.7687,27.7687,16800.0
2008-02-06 12:20:00,40.85,40.9,40.83,40.89,21100.0,27.7755,27.8095,27.7619,27.8027,21100.0
2008-02-06 12:30:00,40.9,40.94,40.85,40.9,14200.0,27.8095,27.8367,27.7755,27.8095,14200.0
2008-02-06 12:40:00,40.88,40.89,40.82,40.82,11600.0,27.7959,27.8027,27.7551,27.7551,11600.0
2008-02-06 12:50:00,40.83,40.83,40.77,40.78,9800.0,27.7619,27.7619,27.7211,27.7279,9800.0
2008-02-06 13:00:00,40.78,40.82,40.75,40.79,19500.0,27.7279,27.7551,27.7075,27.7347,19500.0
2008-02-06 13:10:00,40.8,40.88,40.78,40.86,18600.0,27.7415,27.7959,27.7279,27.7823,18600.0
2008-02-06 13:20:00,40.87,40.88,40.77,40.77,14900.0,27.7891,27.7959,27.7211,27.7211,14900.0
2008-02-06 13:30:00,40.77,40.8,40.68,40.69,13800.0,27.7211,27.7415,27.6599,27.6667,13800.0
2008-02-06 13:40:00,40.7,40.73,40.66,40.72,13900.0,27.6735,27.6939,27.6463,27.6871,13900.0
2008-02-06 13:50:00,40.73,40.74,40.6,40.61,21600.0,27.6939,27.7007,27.6055,27.6123,21600.0
2008-02-06 14:00:00,40.61,40.7,40.59,40.7,24300.0,27.6123,27.6735,27.5987,27.6735,24300.0
2008-02-06 14:10:00,40.69,40.7,40.55,40.6,32300.0,27.6667,27.6735,27.5715,27.6055,32300.0
2008-02-06 14:20:00,40.61,40.66,40.6,40.62,75000.0,27.6123,27.6463,27.6055,27.6191,75000.0
2008-02-06 14:30:00,40.63,40.65,40.58,40.62,33700.0,27.6259,27.6395,27.5919,27.6191,33700.0
2008-02-06 14:40:00,40.63,40.75,40.61,40.72,97200.0,27.6259,27.7075,27.6123,27.6871,97200.0
2008-02-06 14:50:00,40.72,40.72,40.59,40.63,113300.0,27.6871,27.6871,27.5987,27.6259,113300.0
2008-02-06 15:00:00,40.64,40.69,40.61,40.66,47200.0,27.6327,27.6667,27.6123,27.6463,47200.0
2008-02-06 15:10:00,40.65,40.68,40.45,40.54,72800.0,27.6395,27.6599,27.5035,27.5647,72800.0
2008-02-06 15:20:00,40.55,40.6,40.49,40.55,82900.0,27.5715,27.6055,27.5307,27.5715,82900.0
2008-02-06 15:30:00,40.54,40.61,40.48,40.58,67500.0,27.5647,27.6123,27.5239,27.5919,67500.0
2008-02-06 15:40:00,40.59,40.63,40.49,40.6,80500.0,27.5987,27.6259,27.5307,27.6055,80500.0
2008-02-06 15:50:00,40.59,40.6,40.49,40.55,119100.0,27.5987,27.6055,27.5307,27.5715,119100.0
2008-02-07 09:30:00,40.42,40.42,39.92,40.14,98800.0,27.4831,27.4831,27.1431,27.2927,98800.0
2008-02-07 09:40:00,40.14,40.26,39.99,40.04,56900.0,27.2927,27.3743,27.1907,27.2247,56900.0
2008-02-07 09:50:00,40.05,40.2,40.01,40.09,79800.0,27.2315,27.3335,27.2043,27.2587,79800.0
2008-02-07 10:00:00,40.09,40.29,40.05,40.2,98700.0,27.2587,27.3947,27.2315,27.3335,98700.0
2008-02-07 10:10:00,40.2,40.38,40.12,40.34,37000.0,27.3335,27.4559,27.2791,27.4287,37000.0
2008-02-07 10:20:00,40.32,40.36,40.15,40.24,22600.0,27.4151,27.4423,27.2995,27.3607,22600.0
2008-02-07 10:30:00,40.22,40.29,40.17,40.19,17500.0,27.3471,27.3947,27.3131,27.3267,17500.0
2008-02-07 10:40:00,40.19,40.21,40.1,40.1,19400.0,27.3267,27.3403,27.2655,27.2655,19400.0
2008-02-07 10:50:00,40.1,40.11,40.0,40.07,45800.0,27.2655,27.2723,27.1975,27.2451,45800.0
2008-02-07 11:00:00,40.06,40.16,39.96,39.98,20400.0,27.2383,27.3063,27.1703,27.1839,20400.0
2008-02-07 11:10:00,39.98,39.99,39.9,39.9,12200.0,27.1839,27.1907,27.1295,27.1295,12200.0
2008-02-07 11:20:00,39.92,40.02,39.92,39.95,21200.0,27.1431,27.2111,27.1431,27.1635,21200.0
2008-02-07 11:30:00,39.96,39.98,39.88,39.92,34000.0,27.1703,27.1839,27.1159,27.1431,34000.0
2008-02-07 11:40:00,39.93,39.96,39.89,39.94,21400.0,27.1499,27.1703,27.1227,27.1567,21400.0
2008-02-07 11:50:00,39.93,39.95,39.88,39.93,18000.0,27.1499,27.1635,27.1159,27.1499,18000.0
2008-02-07 12:00:00,39.93,39.94,39.81,39.85,22500.0,27.1499,27.1567,27.0683,27.0955,22500.0
2008-02-07 12:10:00,39.85,39.87,39.84,39.85,17000.0,27.0955,27.1091,27.0887,27.0955,17000.0
2008-02-07 12:20:00,39.85,39.85,39.77,39.78,18100.0,27.0955,27.0955,27.0411,27.0479,18100.0
2008-02-07 12:30:00,39.8,39.91,39.8,39.87,16900.0,27.0615,27.1363,27.0615,27.1091,16900.0
2008-02-07 12:40:00,39.89,39.94,39.82,39.94,10700.0,27.1227,27.1567,27.0751,27.1567,10700.0
2008-02-07 12:50:00,39.92,40.06,39.89,40.01,19500.0,27.1431,27.2383,27.1227,27.2043,19500.0
2008-02-07 13:00:00,40.0,40.0,39.94,39.98,24900.0,27.1975,27.1975,27.1567,27.1839,24900.0
2008-02-07 13:10:00,39.98,39.98,39.9,39.97,16800.0,27.1839,27.1839,27.1295,27.1771,16800.0
2008-02-07 13:20:00,39.98,39.98,39.9,39.94,36300.0,27.1839,27.1839,27.1295,27.1567,36300.0
2008-02-07 13:30:00,39.94,39.96,39.89,39.89,35000.0,27.1567,27.1703,27.1227,27.1227,35000.0
2008-02-07 13:40:00,39.9,39.92,39.86,39.88,45100.0,27.1295,27.1431,27.1023,27.1159,45100.0
2008-02-07 13:50:00,39.88,39.9,39.84,39.89,48000.0,27.1159,27.1295,27.0887,27.1227,48000.0
2008-02-07 14:00:00,39.88,39.97,39.88,39.95,87100.0,27.1159,27.1771,27.1159,27.1635,87100.0
2008-02-07 14:10:00,39.95,39.95,39.83,39.86,89100.0,27.1635,27.1635,27.0819,27.1023,89100.0
2008-02-07 14:20:00,39.85,39.96,39.74,39.92,97400.0,27.0955,27.1703,27.0207,27.1431,97400.0
2008-02-07 14:30:00,39.93,39.95,39.67,39.71,93900.0,27.1499,27.1635,26.9731,27.0003,93900.0
2008-02-07 14:40:00,39.71,39.73,39.61,39.72,73400.0,27.0003,27.0139,26.9323,27.0071,73400.0
2008-02-07 14:50:00,39.73,39.81,39.7,39.74,66200.0,27.0139,27.0683,26.9935,27.0207,66200.0
2008-02-07 15:00:00,39.75,39.76,39.55,39.55,122100.0,27.0275,27.0343,26.8915,26.8915,122100.0
2008-02-07 15:10:00,39.55,39.72,39.53,39.71,101400.0,26.8915,27.0071,26.8779,27.0003,101400.0
2008-02-07 15:20:00,39.7,39.85,39.65,39.77,123800.0,26.9935,27.0955,26.9595,27.0411,123800.0
2008-02-07 15:30:00,39.78,39.86,39.75,39.78,128300.0,27.0479,27.1023,27.0275,27.0479,128300.0
2008-02-07 15:40:00,39.79,39.81,39.71,39.74,151200.0,27.0547,27.0683,27.0003,27.0207,151200.0
2008-02-07 15:50:00,39.73,39.86,39.68,39.86,208500.0,27.0139,27.1023,26.9799,27.1023,208500.0
2008-02-08 09:30:00,39.8,39.81,39.53,39.6,64800.0,27.0615,27.0683,26.8779,26.9255,64800.0
2008-02-08 09:40:00,39.6,39.74,39.5,39.72,82100.0,26.9255,27.0207,26.8576,27.0071,82100.0
2008-02-08 09:50:00,39.72,39.73,39.56,39.68,42500.0,27.0071,27.0139,26.8983,26.9799,42500.0
2008-02-08 10:00:00,39.7,39.72,39.58,39.6,38800.0,26.9935,27.0071,26.9119,26.9255,38800.0
2008-02-08 10:10:00,39.6,39.85,39.58,39.81,95500.0,26.9255,27.0955,26.9119,27.0683,95500.0
2008-02-08 10:20:00,39.82,39.94,39.79,39.83,67400.0,27.0751,27.1567,27.0547,27.0819,67400.0
2008-02-08 10:30:00,39.81,40.02,39.71,40.02,73000.0,27.0683,27.2111,27.0003,27.2111,73000.0
2008-02-08 10:40:00,40.02,40.04,39.88,39.93,31800.0,27.2111,27.2247,27.1159,27.1499,31800.0
2008-02-08 10:50:00,39.93,39.94,39.73,39.74,34300.0,27.1499,27.1567,27.0139,27.0207,34300.0
2008-02-08 11:00:00,39.73,39.87,39.63,39.87,40000.0,27.0139,27.1091,26.9459,27.1091,40000.0
2008-02-08 11:10:00,39.86,39.94,39.83,39.92,41300.0,27.1023,27.1567,27.0819,27.1431,41300.0
2008-02-08 11:20:00,39.92,39.93,39.83,39.83,71900.0,27.1431,27.1499,27.0819,27.0819,71900.0
2008-02-08 11:30:00,39.84,39.87,39.83,39.84,39600.0,27.0887,27.1091,27.0819,27.0887,39600.0
2008-02-08 11:40:00,39.84,39.88,39.81,39.81,53200.0,27.0887,27.1159,27.0683,27.0683,53200.0
2008-02-08 11:50:00,39.81,39.83,39.8,39.83,26500.0,27.0683,27.0819,27.0615,27.0819,26500.0
2008-02-08 12:00:00,39.82,39.85,39.73,39.75,48500.0,27.0751,27.0955,27.0139,27.0275,48500.0
2008-02-08 12:10:00,39.75,39.82,39.74,39.8,38300.0,27.0275,27.0751,27.0207,27.0615,38300.0
2008-02-08 12:20:00,39.81,39.83,39.72,39.83,21800.0,27.0683,27.0819,27.0071,27.0819,21800.0
2008-02-08 12:30:00,39.81,39.83,39.75,39.76,14500.0,27.0683,27.0819,27.0275,27.0343,14500.0
2008-02-08 12:40:00,39.76,39.78,39.7,39.71,23500.0,27.0343,27.0479,26.9935,27.0003,23500.0
2008-02-08 12:50:00,39.71,39.82,39.71,39.77,19400.0,27.0003,27.0751,27.0003,27.0411,19400.0
2008-02-08 13:00:00,39.75,39.79,39.74,39.76,11400.0,27.0275,27.0547,27.0207,27.0343,11400.0
2008-02-08 13:10:00,39.77,39.79,39.7,39.73,44600.0,27.0411,27.0547,26.9935,27.0139,44600.0
2008-02-08 13:20:00,39.72,39.8,39.69,39.79,32300.0,27.0071,27.0615,26.9867,27.0547,32300.0
2008-02-08 13:30:00,39.78,39.8,39.7,39.75,41200.0,27.0479,27.0615,26.9935,27.0275,41200.0
2008-02-08 13:40:00,39.75,39.82,39.71,39.82,29700.0,27.0275,27.0751,27.0003,27.0751,29700.0
2008-02-08 13:50:00,39.82,39.89,39.8,39.8,25800.0,27.0751,27.1227,27.0615,27.0615,25800.0
2008-02-08 14:00:00,39.8,39.81,39.74,39.77,22900.0,27.0615,27.0683,27.0207,27.0411,22900.0
2008-02-08 14:10:00,39.78,39.87,39.75,39.87,22400.0,27.0479,27.1091,27.0275,27.1091,22400.0
2008-02-08 14:20:00,39.87,39.88,39.78,39.79,16600.0,27.1091,27.1159,27.0479,27.0547,16600.0
2008-02-08 14:30:00,39.78,39.8,39.74,39.75,32900.0,27.0479,27.0615,27.0207,27.0275,32900.0
2008-02-08 14:40:00,39.75,39.79,39.71,39.71,28400.0,27.0275,27.0547,27.0003,27.0003,28400.0
2008-02-08 14:50:00,39.71,39.77,39.64,39.65,29800.0,27.0003,27.0411,26.9527,26.9595,29800.0
2008-02-08 15:00:00,39.66,39.75,39.62,39.67,33200.0,26.9663,27.0275,26.9391,26.9731,33200.0
2008-02-08 15:10:00,39.69,39.69,39.62,39.69,25700.0,26.9867,26.9867,26.9391,26.9867,25700.0
2008-02-08 15:20:00,39.69,39.72,39.61,39.72,39700.0,26.9867,27.0071,26.9323,27.0071,39700.0
2008-02-08 15:30:00,39.72,39.81,39.66,39.68,44800.0,27.0071,27.0683,26.9663,26.9799,44800.0
2008-02-08 15:40:00,39.66,39.76,39.65,39.76,107900.0,26.9663,27.0343,26.9595,27.0343,107900.0
2008-02-08 15:50:00,39.77,39.81,39.71,39.78,154700.0,27.0411,27.0683,27.0003,27.0479,154700.0
2008-02-11 09:30:00,39.81,39.86,39.52,39.77,46500.0,27.0683,27.1023,26.8712,27.0411,46500.0
2008-02-11 09:40:00,39.76,39.84,39.66,39.76,33500.0,27.0343,27.0887,26.9663,27.0343,33500.0
2008-02-11 09:50:00,39.76,39.77,39.48,39.54,37700.0,27.0343,27.0411,26.844,26.8847,37700.0
2008-02-11 10:00:00,39.56,39.71,39.5,39.5,34200.0,26.8983,27.0003,26.8576,26.8576,34200.0
2008-02-11 10:10:00,39.5,39.65,39.5,39.65,39500.0,26.8576,26.9595,26.8576,26.9595,39500.0
2008-02-11 10:20:00,39.62,39.74,39.56,39.74,23100.0,26.9391,27.0207,26.8983,27.0207,23100.0
2008-02-11 10:30:00,39.73,39.74,39.66,39.7,41800.0,27.0139,27.0207,26.9663,26.9935,41800.0
2008-02-11 10:40:00,39.71,39.73,39.68,39.7,28700.0,27.0003,27.0139,26.9799,26.9935,28700.0
2008-02-11 10:50:00,39.69,39.71,39.61,39.62,33900.0,26.9867,27.0003,26.9323,26.9391,33900.0
2008-02-11 11:00:00,39.63,39.68,39.56,39.64,39800.0,26.9459,26.9799,26.8983,26.9527,39800.0
2008-02-11 11:10:00,39.65,39.78,39.64,39.74,34200.0,26.9595,27.0479,26.9527,27.0207,34200.0
2008-02-11 11:20:00,39.75,39.77,39.72,39.75,33500.0,27.0275,27.0411,27.0071,27.0275,33500.0
2008-02-11 11:30:00,39.75,39.76,39.66,39.67,24100.0,27.0275,27.0343,26.9663,26.9731,24100.0
2008-02-11 11:40:00,39.71,39.74,39.64,39.71,25500.0,27.0003,27.0207,26.9527,27.0003,25500.0
2008-02-11 11:50:00,39.69,39.86,39.69,39.78,72300.0,26.9867,27.1023,26.9867,27.0479,72300.0
2008-02-11 12:00:00,39.78,39.93,39.75,39.92,269900.0,27.0479,27.1499,27.0275,27.1431,269900.0
2008-02-11 12:10:00,39.89,39.94,39.87,39.9,22600.0,27.1227,27.1567,27.1091,27.1295,22600.0
2008-02-11 12:20:00,39.91,39.99,39.89,39.97,33400.0,27.1363,27.1907,27.1227,27.1771,33400.0
2008-02-11 12:30:00,39.97,40.12,39.96,40.1,46700.0,27.1771,27.2791,27.1703,27.2655,46700.0
2008-02-11 12:40:00,40.08,40.19,40.03,40.15,101500.0,27.2519,27.3267,27.2179,27.2995,101500.0
2008-02-11 12:50:00,40.16,40.25,40.15,40.2,72500.0,27.3063,27.3675,27.2995,27.3335,72500.0
2008-02-11 13:00:00,40.19,40.21,40.08,40.12,31800.0,27.3267,27.3403,27.2519,27.2791,31800.0
2008-02-11 13:10:00,40.13,40.17,40.09,40.11,48200.0,27.2859,27.3131,27.2587,27.2723,48200.0
2008-02-11 13:20:00,40.12,40.24,40.09,40.24,46700.0,27.2791,27.3607,27.2587,27.3607,46700.0
2008-02-11 13:30:00,40.23,40.31,40.14,40.16,24800.0,27.3539,27.4083,27.2927,27.3063,24800.0
2008-02-11 13:40:00,40.17,40.17,40.11,40.11,16800.0,27.3131,27.3131,27.2723,27.2723,16800.0
2008-02-11 13:50:00,40.13,40.18,40.11,40.12,8200.0,27.2859,27.3199,27.2723,27.2791,8200.0
2008-02-11 14:00:00,40.12,40.14,40.09,40.1,14500.0,27.2791,27.2927,27.2587,27.2655,14500.0
2008-02-11 14:10:00,40.1,40.12,39.97,40.01,32100.0,27.2655,27.2791,27.1771,27.2043,32100.0
2008-02-11 14:20:00,40.0,40.01,39.86,39.87,95100.0,27.1975,27.2043,27.1023,27.1091,95100.0
2008-02-11 14:30:00,39.88,39.9,39.86,39.88,16200.0,27.1159,27.1295,27.1023,27.1159,16200.0
2008-02-11 14:40:00,39.89,39.9,39.84,39.84,30500.0,27.1227,27.1295,27.0887,27.0887,30500.0
2008-02-11 14:50:00,39.85,39.91,39.84,39.86,60800.0,27.0955,27.1363,27.0887,27.1023,60800.0
2008-02-11 15:00:00,39.88,39.89,39.81,39.85,86200.0,27.1159,27.1227,27.0683,27.0955,86200.0
2008-02-11 15:10:00,39.84,39.97,39.84,39.94,265100.0,27.0887,27.1771,27.0887,27.1567,265100.0
2008-02-11 15:20:00,39.94,40.12,39.94,40.11,152700.0,27.1567,27.2791,27.1567,27.2723,152700.0
2008-02-11 15:30:00,40.12,40.12,39.93,39.96,115000.0,27.2791,27.2791,27.1499,27.1703,115000.0
2008-02-11 15:40:00,39.96,39.96,39.82,39.92,133700.0,27.1703,27.1703,27.0751,27.1431,133700.0
2008-02-11 15:50:00,39.92,40.06,39.91,40.02,102800.0,27.1431,27.2383,27.1363,27.2111,102800.0
2008-02-12 09:30:00,40.15,40.18,39.91,40.13,37600.0,27.2995,27.3199,27.1363,27.2859,37600.0
2008-02-12 09:40:00,40.14,40.27,40.05,40.22,40700.0,27.2927,27.3811,27.2315,27.3471,40700.0
2008-02-12 09:50:00,40.23,40.27,40.14,40.25,45800.0,27.3539,27.3811,27.2927,27.3675,45800.0
2008-02-12 10:00:00,40.28,40.44,40.26,40.39,27900.0,27.3879,27.4967,27.3743,27.4627,27900.0
2008-02-12 10:10:00,40.39,40.5,40.38,40.44,28000.0,27.4627,27.5375,27.4559,27.4967,28000.0
2008-02-12 10:20:00,40.43,40.52,40.42,40.51,21600.0,27.4899,27.5511,27.4831,27.5443,21600.0
2008-02-12 10:30:00,40.5,40.51,40.36,40.38,27500.0,27.5375,27.5443,27.4423,27.4559,27500.0
2008-02-12 10:40:00,40.37,40.47,40.35,40.45,20500.0,27.4491,27.5171,27.4355,27.5035,20500.0
2008-02-12 10:50:00,40.46,40.51,40.41,40.49,27800.0,27.5103,27.5443,27.4763,27.5307,27800.0
2008-02-12 11:00:00,40.49,40.49,40.41,40.47,12900.0,27.5307,27.5307,27.4763,27.5171,12900.0
2008-02-12 11:10:00,40.48,40.5,40.32,40.33,44800.0,27.5239,27.5375,27.4151,27.4219,44800.0
2008-02-12 11:20:00,40.34,40.38,40.27,40.3,26100.0,27.4287,27.4559,27.3811,27.4015,26100.0
2008-02-12 11:30:00,40.3,40.33,40.29,40.3,16600.0,27.4015,27.4219,27.3947,27.4015,16600.0
2008-02-12 11:40:00,40.3,40.36,40.3,40.33,14200.0,27.4015,27.4423,27.4015,27.4219,14200.0
2008-02-12 11:50:00,40.33,40.37,40.26,40.37,15100.0,27.4219,27.4491,27.3743,27.4491,15100.0
2008-02-12 12:00:00,40.37,40.39,40.32,40.39,20500.0,27.4491,27.4627,27.4151,27.4627,20500.0
2008-02-12 12:10:00,40.4,40.42,40.34,40.35,33600.0,27.4695,27.4831,27.4287,27.4355,33600.0
2008-02-12 12:20:00,40.35,40.35,40.15,40.15,39000.0,27.4355,27.4355,27.2995,27.2995,39000.0
2008-02-12 12:30:00,40.17,40.26,40.15,40.18,37200.0,27.3131,27.3743,27.2995,27.3199,37200.0
2008-02-12 12:40:00,40.19,40.2,40.15,40.17,31300.0,27.3267,27.3335,27.2995,27.3131,31300.0
2008-02-12 12:50:00,40.17,40.27,40.17,40.24,25600.0,27.3131,27.3811,27.3131,27.3607,25600.0
2008-02-12 13:00:00,40.25,40.29,40.22,40.24,37600.0,27.3675,27.3947,27.3471,27.3607,37600.0
2008-02-12 13:10:00,40.25,40.26,40.23,40.24,30800.0,27.3675,27.3743,27.3539,27.3607,30800.0
2008-02-12 13:20:00,40.25,40.28,40.16,40.22,54100.0,27.3675,27.3879,27.3063,27.3471,54100.0
2008-02-12 13:30:00,40.22,40.25,40.19,40.21,26700.0,27.3471,27.3675,27.3267,27.3403,26700.0
2008-02-12 13:40:00,40.2,40.29,40.17,40.29,75400.0,27.3335,27.3947,27.3131,27.3947,75400.0
2008-02-12 13:50:00,40.29,40.32,40.2,40.24,73600.0,27.3947,27.4151,27.3335,27.3607,73600.0
2008-02-12 14:00:00,40.23,40.27,40.2,40.25,61500.0,27.3539,27.3811,27.3335,27.3675,61500.0
2008-02-12 14:10:00,40.25,40.27,40.15,40.17,34200.0,27.3675,27.3811,27.2995,27.3131,34200.0
2008-02-12 14:20:00,40.15,40.21,40.14,40.17,30300.0,27.2995,27.3403,27.2927,27.3131,30300.0
2008-02-12 14:30:00,40.18,40.19,40.12,40.17,53200.0,27.3199,27.3267,27.2791,27.3131,53200.0
2008-02-12 14:40:00,40.16,40.16,40.03,40.12,72900.0,27.3063,27.3063,27.2179,27.2791,72900.0
2008-02-12 14:50:00,40.12,40.15,40.06,40.09,63000.0,27.2791,27.2995,27.2383,27.2587,63000.0
2008-02-12 15:00:00,40.08,40.11,40.01,40.06,60300.0,27.2519,27.2723,27.2043,27.2383,60300.0
2008-02-12 15:10:00,40.07,40.08,40.01,40.05,64800.0,27.2451,27.2519,27.2043,27.2315,64800.0
2008-02-12 15:20:00,40.05,40.06,39.88,40.03,94000.0,27.2315,27.2383,27.1159,27.2179,94000.0
2008-02-12 15:30:00,40.04,40.04,39.81,39.89,74900.0,27.2247,27.2247,27.0683,27.1227,74900.0
2008-02-12 15:40:00,39.89,39.98,39.81,39.98,103000.0,27.1227,27.1839,27.0683,27.1839,103000.0
2008-02-12 15:50:00,39.96,40.1,39.9,40.09,90700.0,27.1703,27.2655,27.1295,27.2587,90700.0
2008-02-13 09:30:00,40.35,40.5,40.16,40.46,48300.0,27.4355,27.5375,27.3063,27.5103,48300.0
2008-02-13 09:40:00,40.47,40.69,40.45,40.58,58500.0,27.5171,27.6667,27.5035,27.5919,58500.0
2008-02-13 09:50:00,40.58,40.59,40.52,40.55,34100.0,27.5919,27.5987,27.5511,27.5715,34100.0
2008-02-13 10:00:00,40.53,40.6,40.46,40.53,35300.0,27.5579,27.6055,27.5103,27.5579,35300.0
2008-02-13 10:10:00,40.53,40.62,40.52,40.55,35700.0,27.5579,27.6191,27.5511,27.5715,35700.0
2008-02-13 10:20:00,40.54,40.55,40.45,40.49,30900.0,27.5647,27.5715,27.5035,27.5307,30900.0
2008-02-13 10:30:00,40.49,40.49,40.33,40.4,54000.0,27.5307,27.5307,27.4219,27.4695,54000.0
2008-02-13 10:40:00,40.4,40.48,40.33,40.42,74600.0,27.4695,27.5239,27.4219,27.4831,74600.0
2008-02-13 10:50:00,40.42,40.45,40.33,40.33,25500.0,27.4831,27.5035,27.4219,27.4219,25500.0
2008-02-13 11:00:00,40.34,40.34,40.3,40.3,14000.0,27.4287,27.4287,27.4015,27.4015,14000.0
2008-02-13 11:10:00,40.31,40.38,40.28,40.31,21400.0,27.4083,27.4559,27.3879,27.4083,21400.0
2008-02-13 11:20:00,40.31,40.35,40.27,40.32,31800.0,27.4083,27.4355,27.3811,27.4151,31800.0
2008-02-13 11:30:00,40.32,40.33,40.26,40.26,10100.0,27.4151,27.4219,27.3743,27.3743,10100.0
2008-02-13 11:40:00,40.25,40.26,40.18,40.22,31800.0,27.3675,27.3743,27.3199,27.3471,31800.0
2008-02-13 11:50:00,40.23,40.24,40.17,40.19,31700.0,27.3539,27.3607,27.3131,27.3267,31700.0
2008-02-13 12:00:00,40.19,40.24,40.18,40.23,20700.0,27.3267,27.3607,27.3199,27.3539,20700.0
2008-02-13 12:10:00,40.25,40.26,40.2,40.2,22000.0,27.3675,27.3743,27.3335,27.3335,22000.0
2008-02-13 12:20:00,40.19,40.19,40.12,40.12,19100.0,27.3267,27.3267,27.2791,27.2791,19100.0
2008-02-13 12:30:00,40.14,40.15,40.1,40.11,25900.0,27.2927,27.2995,27.2655,27.2723,25900.0
2008-02-13 12:40:00,40.11,40.14,40.08,40.12,11700.0,27.2723,27.2927,27.2519,27.2791,11700.0
2008-02-13 12:50:00,40.12,40.12,39.99,40.05,114200.0,27.2791,27.2791,27.1907,27.2315,114200.0
2008-02-13 13:00:00,40.04,40.12,40.03,40.09,32500.0,27.2247,27.2791,27.2179,27.2587,32500.0
2008-02-13 13:10:00,40.09,40.12,40.07,40.09,25500.0,27.2587,27.2791,27.2451,27.2587,25500.0
2008-02-13 13:20:00,40.07,40.13,40.05,40.08,44300.0,27.2451,27.2859,27.2315,27.2519,44300.0
2008-02-13 13:30:00,40.09,40.12,40.07,40.09,46200.0,27.2587,27.2791,27.2451,27.2587,46200.0
2008-02-13 13:40:00,40.09,40.1,40.04,40.08,40200.0,27.2587,27.2655,27.2247,27.2519,40200.0
2008-02-13 13:50:00,40.09,40.1,40.01,40.04,55700.0,27.2587,27.2655,27.2043,27.2247,55700.0
2008-02-13 14:00:00,40.02,40.06,39.94,39.97,35500.0,27.2111,27.2383,27.1567,27.1771,35500.0
2008-02-13 14:10:00,39.97,39.99,39.84,39.92,24500.0,27.1771,27.1907,27.0887,27.1431,24500.0
2008-02-13 14:20:00,39.93,39.94,39.86,39.88,23000.0,27.1499,27.1567,27.1023,27.1159,23000.0
2008-02-13 14:30:00,39.89,40.0,39.87,39.98,35200.0,27.1227,27.1975,27.1091,27.1839,35200.0
2008-02-13 14:40:00,39.99,39.99,39.91,39.93,40000.0,27.1907,27.1907,27.1363,27.1499,40000.0
2008-02-13 14:50:00,39.94,40.06,39.91,40.04,75800.0,27.1567,27.2383,27.1363,27.2247,75800.0
2008-02-13 15:00:00,40.04,40.05,39.95,39.99,76100.0,27.2247,27.2315,27.1635,27.1907,76100.0
2008-02-13 15:10:00,39.99,40.01,39.93,39.95,42600.0,27.1907,27.2043,27.1499,27.1635,42600.0
2008-02-13 15:20:00,39.96,40.1,39.94,40.08,42800.0,27.1703,27.2655,27.1567,27.2519,42800.0
2008-02-13 15:30:00,40.08,40.11,40.01,40.09,45700.0,27.2519,27.2723,27.2043,27.2587,45700.0
2008-02-13 15:40:00,40.09,40.11,40.06,40.1,43400.0,27.2587,27.2723,27.2383,27.2655,43400.0
2008-02-13 15:50:00,40.11,40.11,40.02,40.06,84000.0,27.2723,27.2723,27.2111,27.2383,84000.0
2008-02-14 09:30:00,40.03,40.54,40.03,40.49,97800.0,27.2179,27.5647,27.2179,27.5307,97800.0
2008-02-14 09:40:00,40.48,40.51,39.93,39.97,76300.0,27.5239,27.5443,27.1499,27.1771,76300.0
2008-02-14 09:50:00,39.99,40.01,39.87,39.95,63400.0,27.1907,27.2043,27.1091,27.1635,63400.0
2008-02-14 10:00:00,39.98,40.06,39.8,39.88,56500.0,27.1839,27.2383,27.0615,27.1159,56500.0
2008-02-14 10:10:00,39.91,40.06,39.85,40.0,33000.0,27.1363,27.2383,27.0955,27.1975,33000.0
2008-02-14 10:20:00,40.02,40.05,39.83,39.94,33500.0,27.2111,27.2315,27.0819,27.1567,33500.0
2008-02-14 10:30:00,39.95,39.98,39.87,39.9,27600.0,27.1635,27.1839,27.1091,27.1295,27600.0
2008-02-14 10:40:00,39.9,39.97,39.88,39.93,38400.0,27.1295,27.1771,27.1159,27.1499,38400.0
2008-02-14 10:50:00,39.94,39.98,39.85,39.97,28900.0,27.1567,27.1839,27.0955,27.1771,28900.0
2008-02-14 11:00:00,39.98,40.03,39.91,39.95,75700.0,27.1839,27.2179,27.1363,27.1635,75700.0
2008-02-14 11:10:00,39.96,39.96,39.86,39.93,61000.0,27.1703,27.1703,27.1023,27.1499,61000.0
2008-02-14 11:20:00,39.9,40.01,39.86,39.98,32300.0,27.1295,27.2043,27.1023,27.1839,32300.0
2008-02-14 11:30:00,39.99,39.99,39.86,39.86,41400.0,27.1907,27.1907,27.1023,27.1023,41400.0
2008-02-14 11:40:00,39.88,39.95,39.85,39.95,37500.0,27.1159,27.1635,27.0955,27.1635,37500.0
2008-02-14 11:50:00,39.95,39.97,39.91,39.93,24300.0,27.1635,27.1771,27.1363,27.1499,24300.0
2008-02-14 12:00:00,39.93,39.98,39.86,39.97,38300.0,27.1499,27.1839,27.1023,27.1771,38300.0
2008-02-14 12:10:00,39.98,40.01,39.97,40.01,86900.0,27.1839,27.2043,27.1771,27.2043,86900.0
2008-02-14 12:20:00,40.01,40.07,39.99,40.05,54600.0,27.2043,27.2451,27.1907,27.2315,54600.0
2008-02-14 12:30:00,40.04,40.07,40.01,40.04,50600.0,27.2247,27.2451,27.2043,27.2247,50600.0
2008-02-14 12:40:00,40.05,40.07,39.97,40.01,30700.0,27.2315,27.2451,27.1771,27.2043,30700.0
2008-02-14 12:50:00,40.01,40.07,39.95,39.95,28800.0,27.2043,27.2451,27.1635,27.1635,28800.0
2008-02-14 13:00:00,39.95,39.98,39.82,39.83,33500.0,27.1635,27.1839,27.0751,27.0819,33500.0
2008-02-14 13:10:00,39.84,39.86,39.75,39.84,34300.0,27.0887,27.1023,27.0275,27.0887,34300.0
2008-02-14 13:20:00,39.82,39.83,39.74,39.79,34700.0,27.0751,27.0819,27.0207,27.0547,34700.0
2008-02-14 13:30:00,39.79,39.87,39.79,39.86,22700.0,27.0547,27.1091,27.0547,27.1023,22700.0
2008-02-14 13:40:00,39.85,39.86,39.81,39.86,28100.0,27.0955,27.1023,27.0683,27.1023,28100.0
2008-02-14 13:50:00,39.85,39.89,39.83,39.87,11500.0,27.0955,27.1227,27.0819,27.1091,11500.0
2008-02-14 14:00:00,39.89,39.89,39.84,39.86,15400.0,27.1227,27.1227,27.0887,27.1023,15400.0
2008-02-14 14:10:00,39.86,39.86,39.79,39.8,18100.0,27.1023,27.1023,27.0547,27.0615,18100.0
2008-02-14 14:20:00,39.79,39.81,39.74,39.75,16200.0,27.0547,27.0683,27.0207,27.0275,16200.0
2008-02-14 14:30:00,39.75,39.75,39.69,39.74,20100.0,27.0275,27.0275,26.9867,27.0207,20100.0
2008-02-14 14:40:00,39.71,39.71,39.45,39.48,70000.0,27.0003,27.0003,26.8236,26.844,70000.0
2008-02-14 14:50:00,39.47,39.7,39.47,39.7,35600.0,26.8372,26.9935,26.8372,26.9935,35600.0
2008-02-14 15:00:00,39.7,39.71,39.59,39.7,28400.0,26.9935,27.0003,26.9187,26.9935,28400.0
2008-02-14 15:10:00,39.71,39.85,39.7,39.85,32100.0,27.0003,27.0955,26.9935,27.0955,32100.0
2008-02-14 15:20:00,39.85,39.86,39.74,39.81,25700.0,27.0955,27.1023,27.0207,27.0683,25700.0
2008-02-14 15:30:00,39.81,39.81,39.68,39.71,35500.0,27.0683,27.0683,26.9799,27.0003,35500.0
2008-02-14 15:40:00,39.71,39.72,39.55,39.62,50200.0,27.0003,27.0071,26.8915,26.9391,50200.0
2008-02-14 15:50:00,39.62,39.68,39.54,39.64,93500.0,26.9391,26.9799,26.8847,26.9527,93500.0
2008-02-15 09:30:00,39.7,39.82,39.43,39.46,226500.0,26.9935,27.0751,26.81,26.8304,226500.0
2008-02-15 09:40:00,39.46,39.54,39.33,39.37,91700.0,26.8304,26.8847,26.742,26.7692,91700.0
2008-02-15 09:50:00,39.36,39.38,39.19,39.3,69300.0,26.7624,26.776,26.6468,26.7216,69300.0
2008-02-15 10:00:00,39.3,39.3,39.26,39.3,53700.0,26.7216,26.7216,26.6944,26.7216,53700.0
2008-02-15 10:10:00,39.3,39.6,39.3,39.43,75400.0,26.7216,26.9255,26.7216,26.81,75400.0
2008-02-15 10:20:00,39.44,39.47,39.34,39.34,61300.0,26.8168,26.8372,26.7488,26.7488,61300.0
2008-02-15 10:30:00,39.33,39.43,39.33,39.4,36500.0,26.742,26.81,26.742,26.7896,36500.0
2008-02-15 10:40:00,39.4,39.51,39.37,39.48,39900.0,26.7896,26.8644,26.7692,26.844,39900.0
2008-02-15 10:50:00,39.48,39.5,39.35,39.4,25300.0,26.844,26.8576,26.7556,26.7896,25300.0
2008-02-15 11:00:00,39.4,39.42,39.32,39.32,35300.0,26.7896,26.8032,26.7352,26.7352,35300.0
2008-02-15 11:10:00,39.33,39.45,39.31,39.33,45100.0,26.742,26.8236,26.7284,26.742,45100.0
2008-02-15 11:20:00,39.33,39.43,39.3,39.43,27200.0,26.742,26.81,26.7216,26.81,27200.0
2008-02-15 11:30:00,39.43,39.51,39.42,39.46,22200.0,26.81,26.8644,26.8032,26.8304,22200.0
2008-02-15 11:40:00,39.48,39.57,39.45,39.53,14700.0,26.844,26.9051,26.8236,26.8779,14700.0
2008-02-15 11:50:00,39.53,39.57,39.52,39.56,17400.0,26.8779,26.9051,26.8712,26.8983,17400.0
2008-02-15 12:00:00,39.55,39.62,39.54,39.62,44000.0,26.8915,26.9391,26.8847,26.9391,44000.0
2008-02-15 12:10:00,39.62,39.63,39.5,39.52,14000.0,26.9391,26.9459,26.8576,26.8712,14000.0
2008-02-15 12:20:00,39.53,39.6,39.44,39.5,25500.0,26.8779,26.9255,26.8168,26.8576,25500.0
2008-02-15 12:30:00,39.49,39.53,39.46,39.48,36200.0,26.8508,26.8779,26.8304,26.844,36200.0
2008-02-15 12:40:00,39.48,39.59,39.46,39.56,24400.0,26.844,26.9187,26.8304,26.8983,24400.0
2008-02-15 12:50:00,39.56,39.59,39.48,39.49,24300.0,26.8983,26.9187,26.844,26.8508,24300.0
2008-02-15 13:00:00,39.49,39.5,39.31,39.31,42900.0,26.8508,26.8576,26.7284,26.7284,42900.0
2008-02-15 13:10:00,39.31,39.47,39.31,39.46,13700.0,26.7284,26.8372,26.7284,26.8304,13700.0
2008-02-15 13:20:00,39.46,39.5,39.45,39.46,6300.0,26.8304,26.8576,26.8236,26.8304,6300.0
2008-02-15 13:30:00,39.45,39.47,39.41,39.43,9000.0,26.8236,26.8372,26.7964,26.81,9000.0
2008-02-15 13:40:00,39.43,39.52,39.42,39.44,13900.0,26.81,26.8712,26.8032,26.8168,13900.0
2008-02-15 13:50:00,39.44,39.53,39.43,39.51,23000.0,26.8168,26.8779,26.81,26.8644,23000.0
2008-02-15 14:00:00,39.51,39.54,39.51,39.53,29600.0,26.8644,26.8847,26.8644,26.8779,29600.0
2008-02-15 14:10:00,39.52,39.54,39.48,39.49,21000.0,26.8712,26.8847,26.844,26.8508,21000.0
2008-02-15 14:20:00,39.5,39.55,39.49,39.53,15900.0,26.8576,26.8915,26.8508,26.8779,15900.0
2008-02-15 14:30:00,39.55,39.57,39.48,39.52,20300.0,26.8915,26.9051,26.844,26.8712,20300.0
2008-02-15 14:40:00,39.54,39.59,39.49,39.57,27400.0,26.8847,26.9187,26.8508,26.9051,27400.0
2008-02-15 14:50:00,39.57,39.67,39.57,39.64,33200.0,26.9051,26.9731,26.9051,26.9527,33200.0
2008-02-15 15:00:00,39.64,39.75,39.6,39.74,62400.0,26.9527,27.0275,26.9255,27.0207,62400.0
2008-02-15 15:10:00,39.74,39.78,39.7,39.74,33100.0,27.0207,27.0479,26.9935,27.0207,33100.0
2008-02-15 15:20:00,39.74,39.76,39.7,39.72,45900.0,27.0207,27.0343,26.9935,27.0071,45900.0
2008-02-15 15:30:00,39.71,39.81,39.7,39.81,55900.0,27.0003,27.0683,26.9935,27.0683,55900.0
2008-02-15 15:40:00,39.82,39.82,39.7,39.73,72700.0,27.0751,27.0751,26.9935,27.0139,72700.0
2008-02-15 15:50:00,39.75,39.86,39.75,39.81,60400.0,27.0275,27.1023,27.0275,27.0683,60400.0
2008-02-19 09:30:00,40.0,40.14,39.82,40.06,59600.0,27.1975,27.2927,27.0751,27.2383,59600.0
2008-02-19 09:40:00,40.06,40.07,39.89,39.91,36200.0,27.2383,27.2451,27.1227,27.1363,36200.0
2008-02-19 09:50:00,39.91,39.92,39.8,39.81,35800.0,27.1363,27.1431,27.0615,27.0683,35800.0
2008-02-19 10:00:00,39.79,39.93,39.79,39.93,21000.0,27.0547,27.1499,27.0547,27.1499,21000.0
2008-02-19 10:10:00,39.92,39.97,39.88,39.91,24300.0,27.1431,27.1771,27.1159,27.1363,24300.0
2008-02-19 10:20:00,39.92,39.97,39.9,39.93,28500.0,27.1431,27.1771,27.1295,27.1499,28500.0
2008-02-19 10:30:00,39.93,39.94,39.79,39.83,32300.0,27.1499,27.1567,27.0547,27.0819,32300.0
2008-02-19 10:40:00,39.84,39.93,39.84,39.87,27100.0,27.0887,27.1499,27.0887,27.1091,27100.0
2008-02-19 10:50:00,39.87,39.91,39.83,39.84,16700.0,27.1091,27.1363,27.0819,27.0887,16700.0
2008-02-19 11:00:00,39.85,39.89,39.82,39.89,31900.0,27.0955,27.1227,27.0751,27.1227,31900.0
2008-02-19 11:10:00,39.88,39.9,39.86,39.87,17800.0,27.1159,27.1295,27.1023,27.1091,17800.0
2008-02-19 11:20:00,39.86,39.86,39.8,39.82,16400.0,27.1023,27.1023,27.0615,27.0751,16400.0
2008-02-19 11:30:00,39.83,39.91,39.82,39.88,9700.0,27.0819,27.1363,27.0751,27.1159,9700.0
2008-02-19 11:40:00,39.89,39.89,39.83,39.87,15300.0,27.1227,27.1227,27.0819,27.1091,15300.0
2008-02-19 11:50:00,39.87,39.88,39.82,39.88,13900.0,27.1091,27.1159,27.0751,27.1159,13900.0
2008-02-19 12:00:00,39.87,39.93,39.85,39.91,32700.0,27.1091,27.1499,27.0955,27.1363,32700.0
2008-02-19 12:10:00,39.92,39.97,39.92,39.96,31500.0,27.1431,27.1771,27.1431,27.1703,31500.0
2008-02-19 12:20:00,39.97,39.98,39.94,39.95,9800.0,27.1771,27.1839,27.1567,27.1635,9800.0
2008-02-19 12:30:00,39.94,39.96,39.82,39.84,37900.0,27.1567,27.1703,27.0751,27.0887,37900.0
2008-02-19 12:40:00,39.83,39.86,39.78,39.8,21500.0,27.0819,27.1023,27.0479,27.0615,21500.0
2008-02-19 12:50:00,39.79,39.8,39.77,39.79,22800.0,27.0547,27.0615,27.0411,27.0547,22800.0
2008-02-19 13:00:00,39.8,39.84,39.79,39.82,39900.0,27.0615,27.0887,27.0547,27.0751,39900.0
2008-02-19 13:10:00,39.81,39.91,39.81,39.91,46700.0,27.0683,27.1363,27.0683,27.1363,46700.0
2008-02-19 13:20:00,39.9,39.93,39.9,39.9,27400.0,27.1295,27.1499,27.1295,27.1295,27400.0
2008-02-19 13:30:00,39.9,39.94,39.88,39.93,17100.0,27.1295,27.1567,27.1159,27.1499,17100.0
2008-02-19 13:40:00,39.93,39.94,39.84,39.86,33600.0,27.1499,27.1567,27.0887,27.1023,33600.0
2008-02-19 13:50:00,39.85,39.87,39.78,39.78,24500.0,27.0955,27.1091,27.0479,27.0479,24500.0
2008-02-19 14:00:00,39.79,39.81,39.72,39.74,32600.0,27.0547,27.0683,27.0071,27.0207,32600.0
2008-02-19 14:10:00,39.74,39.82,39.74,39.82,23500.0,27.0207,27.0751,27.0207,27.0751,23500.0
2008-02-19 14:20:00,39.8,39.84,39.73,39.73,30300.0,27.0615,27.0887,27.0139,27.0139,30300.0
2008-02-19 14:30:00,39.73,39.79,39.65,39.73,29500.0,27.0139,27.0547,26.9595,27.0139,29500.0
2008-02-19 14:40:00,39.73,39.79,39.61,39.66,40000.0,27.0139,27.0547,26.9323,26.9663,40000.0
2008-02-19 14:50:00,39.67,39.68,39.54,39.54,29800.0,26.9731,26.9799,26.8847,26.8847,29800.0
2008-02-19 15:00:00,39.54,39.55,39.46,39.53,29600.0,26.8847,26.8915,26.8304,26.8779,29600.0
2008-02-19 15:10:00,39.53,39.56,39.48,39.51,19200.0,26.8779,26.8983,26.844,26.8644,19200.0
2008-02-19 15:20:00,39.51,39.6,39.47,39.57,32800.0,26.8644,26.9255,26.8372,26.9051,32800.0
2008-02-19 15:30:00,39.56,39.74,39.55,39.71,63600.0,26.8983,27.0207,26.8915,27.0003,63600.0
2008-02-19 15:40:00,39.71,39.77,39.7,39.7,39500.0,27.0003,27.0411,26.9935,26.9935,39500.0
2008-02-19 15:50:00,39.71,39.8,39.64,39.72,149700.0,27.0003,27.0615,26.9527,27.0071,149700.0
2008-02-20 09:30:00,39.32,39.67,39.32,39.66,59000.0,26.7352,26.9731,26.7352,26.9663,59000.0
2008-02-20 09:40:00,39.67,39.68,39.37,39.42,46000.0,26.9731,26.9799,26.7692,26.8032,46000.0
2008-02-20 09:50:00,39.44,39.44,39.2,39.3,44100.0,26.8168,26.8168,26.6536,26.7216,44100.0
2008-02-20 10:00:00,39.3,39.3,39.17,39.3,47000.0,26.7216,26.7216,26.6332,26.7216,47000.0
2008-02-20 10:10:00,39.29,39.3,39.24,39.3,24200.0,26.7148,26.7216,26.6808,26.7216,24200.0
2008-02-20 10:20:00,39.3,39.31,39.25,39.25,46600.0,26.7216,26.7284,26.6876,26.6876,46600.0
2008-02-20 10:30:00,39.25,39.38,39.2,39.38,53900.0,26.6876,26.776,26.6536,26.776,53900.0
2008-02-20 10:40:00,39.36,39.41,39.25,39.26,21100.0,26.7624,26.7964,26.6876,26.6944,21100.0
2008-02-20 10:50:00,39.25,39.31,39.25,39.29,44300.0,26.6876,26.7284,26.6876,26.7148,44300.0
2008-02-20 11:00:00,39.28,39.32,39.25,39.29,31700.0,26.708,26.7352,26.6876,26.7148,31700.0
2008-02-20 11:10:00,39.29,39.38,39.29,39.37,27800.0,26.7148,26.776,26.7148,26.7692,27800.0
2008-02-20 11:20:00,39.37,39.41,39.36,39.4,16800.0,26.7692,26.7964,26.7624,26.7896,16800.0
2008-02-20 11:30:00,39.41,39.45,39.4,39.41,25600.0,26.7964,26.8236,26.7896,26.7964,25600.0
2008-02-20 11:40:00,39.42,39.42,39.31,39.32,19100.0,26.8032,26.8032,26.7284,26.7352,19100.0
2008-02-20 11:50:00,39.33,39.36,39.29,39.33,39300.0,26.742,26.7624,26.7148,26.742,39300.0
2008-02-20 12:00:00,39.31,39.52,39.29,39.47,48200.0,26.7284,26.8712,26.7148,26.8372,48200.0
2008-02-20 12:10:00,39.45,39.55,39.37,39.38,45800.0,26.8236,26.8915,26.7692,26.776,45800.0
2008-02-20 12:20:00,39.38,39.58,39.38,39.43,39500.0,26.776,26.9119,26.776,26.81,39500.0
2008-02-20 12:30:00,39.44,39.51,39.41,39.41,30000.0,26.8168,26.8644,26.7964,26.7964,30000.0
2008-02-20 12:40:00,39.42,39.48,39.41,39.46,25100.0,26.8032,26.844,26.7964,26.8304,25100.0
2008-02-20 12:50:00,39.47,39.48,39.42,39.46,24300.0,26.8372,26.844,26.8032,26.8304,24300.0
2008-02-20 13:00:00,39.46,39.62,39.45,39.55,28800.0,26.8304,26.9391,26.8236,26.8915,28800.0
2008-02-20 13:10:00,39.56,39.69,39.48,39.52,41600.0,26.8983,26.9867,26.844,26.8712,41600.0
2008-02-20 13:20:00,39.54,39.55,39.44,39.54,22200.0,26.8847,26.8915,26.8168,26.8847,22200.0
2008-02-20 13:30:00,39.54,39.54,39.36,39.45,39200.0,26.8847,26.8847,26.7624,26.8236,39200.0
2008-02-20 13:40:00,39.44,39.54,39.44,39.48,17200.0,26.8168,26.8847,26.8168,26.844,17200.0
2008-02-20 13:50:00,39.5,39.5,39.36,39.37,26900.0,26.8576,26.8576,26.7624,26.7692,26900.0
2008-02-20 14:00:00,39.37,39.55,39.31,39.49,84800.0,26.7692,26.8915,26.7284,26.8508,84800.0
2008-02-20 14:10:00,39.5,39.54,39.45,39.49,40700.0,26.8576,26.8847,26.8236,26.8508,40700.0
2008-02-20 14:20:00,39.49,39.5,39.41,39.49,34800.0,26.8508,26.8576,26.7964,26.8508,34800.0
2008-02-20 14:30:00,39.48,39.56,39.48,39.51,48500.0,26.844,26.8983,26.844,26.8644,48500.0
2008-02-20 14:40:00,39.52,39.75,39.5,39.75,38700.0,26.8712,27.0275,26.8576,27.0275,38700.0
2008-02-20 14:50:00,39.75,39.81,39.7,39.79,38200.0,27.0275,27.0683,26.9935,27.0547,38200.0
2008-02-20 15:00:00,39.79,39.79,39.68,39.69,22000.0,27.0547,27.0547,26.9799,26.9867,22000.0
2008-02-20 15:10:00,39.7,39.78,39.57,39.57,25800.0,26.9935,27.0479,26.9051,26.9051,25800.0
2008-02-20 15:20:00,39.57,39.66,39.56,39.63,30700.0,26.9051,26.9663,26.8983,26.9459,30700.0
2008-02-20 15:30:00,39.65,39.68,39.59,39.64,31200.0,26.9595,26.9799,26.9187,26.9527,31200.0
2008-02-20 15:40:00,39.65,39.65,39.55,39.59,71100.0,26.9595,26.9595,26.8915,26.9187,71100.0
2008-02-20 15:50:00,39.58,39.74,39.58,39.74,65500.0,26.9119,27.0207,26.9119,27.0207,65500.0
2008-02-21 09:30:00,39.93,40.06,39.8,39.98,59900.0,27.1499,27.2383,27.0615,27.1839,59900.0
2008-02-21 09:40:00,39.97,40.06,39.95,39.97,46300.0,27.1771,27.2383,27.1635,27.1771,46300.0
2008-02-21 09:50:00,39.96,40.04,39.96,40.02,57300.0,27.1703,27.2247,27.1703,27.2111,57300.0
2008-02-21 10:00:00,40.02,40.02,39.85,39.97,50600.0,27.2111,27.2111,27.0955,27.1771,50600.0
2008-02-21 10:10:00,39.97,40.1,39.95,40.06,34700.0,27.1771,27.2655,27.1635,27.2383,34700.0
2008-02-21 10:20:00,40.01,40.06,39.96,39.96,18300.0,27.2043,27.2383,27.1703,27.1703,18300.0
2008-02-21 10:30:00,39.97,39.99,39.85,39.89,66600.0,27.1771,27.1907,27.0955,27.1227,66600.0
2008-02-21 10:40:00,39.88,39.88,39.72,39.81,35600.0,27.1159,27.1159,27.0071,27.0683,35600.0
2008-02-21 10:50:00,39.82,39.85,39.69,39.76,30300.0,27.0751,27.0955,26.9867,27.0343,30300.0
2008-02-21 11:00:00,39.76,39.8,39.73,39.74,21500.0,27.0343,27.0615,27.0139,27.0207,21500.0
2008-02-21 11:10:00,39.74,39.74,39.66,39.67,19600.0,27.0207,27.0207,26.9663,26.9731,19600.0
2008-02-21 11:20:00,39.66,39.67,39.53,39.62,44000.0,26.9663,26.9731,26.8779,26.9391,44000.0
2008-02-21 11:30:00,39.64,39.76,39.6,39.74,20000.0,26.9527,27.0343,26.9255,27.0207,20000.0
2008-02-21 11:40:00,39.77,39.79,39.74,39.75,19400.0,27.0411,27.0547,27.0207,27.0275,19400.0
2008-02-21 11:50:00,39.77,39.85,39.74,39.83,30900.0,27.0411,27.0955,27.0207,27.0819,30900.0
2008-02-21 12:00:00,39.83,39.86,39.8,39.82,28200.0,27.0819,27.1023,27.0615,27.0751,28200.0
2008-02-21 12:10:00,39.82,39.83,39.75,39.78,23300.0,27.0751,27.0819,27.0275,27.0479,23300.0
2008-02-21 12:20:00,39.77,39.86,39.7,39.83,43700.0,27.0411,27.1023,26.9935,27.0819,43700.0
2008-02-21 12:30:00,39.82,40.01,39.8,39.99,41100.0,27.0751,27.2043,27.0615,27.1907,41100.0
2008-02-21 12:40:00,39.98,39.99,39.81,39.82,42900.0,27.1839,27.1907,27.0683,27.0751,42900.0
2008-02-21 12:50:00,39.81,39.86,39.79,39.86,12400.0,27.0683,27.1023,27.0547,27.1023,12400.0
2008-02-21 13:00:00,39.85,39.86,39.75,39.81,20100.0,27.0955,27.1023,27.0275,27.0683,20100.0
2008-02-21 13:10:00,39.79,39.8,39.67,39.67,30200.0,27.0547,27.0615,26.9731,26.9731,30200.0
2008-02-21 13:20:00,39.67,39.67,39.54,39.58,36900.0,26.9731,26.9731,26.8847,26.9119,36900.0
2008-02-21 13:30:00,39.58,39.6,39.47,39.49,30400.0,26.9119,26.9255,26.8372,26.8508,30400.0
2008-02-21 13:40:00,39.49,39.49,39.44,39.45,35000.0,26.8508,26.8508,26.8168,26.8236,35000.0
2008-02-21 13:50:00,39.44,39.47,39.44,39.45,21800.0,26.8168,26.8372,26.8168,26.8236,21800.0
2008-02-21 14:00:00,39.45,39.5,39.45,39.47,12500.0,26.8236,26.8576,26.8236,26.8372,12500.0
2008-02-21 14:10:00,39.47,39.49,39.4,39.47,22400.0,26.8372,26.8508,26.7896,26.8372,22400.0
2008-02-21 14:20:00,39.47,39.57,39.45,39.51,24300.0,26.8372,26.9051,26.8236,26.8644,24300.0
2008-02-21 14:30:00,39.51,39.64,39.51,39.6,26700.0,26.8644,26.9527,26.8644,26.9255,26700.0
2008-02-21 14:40:00,39.6,39.6,39.46,39.47,28800.0,26.9255,26.9255,26.8304,26.8372,28800.0
2008-02-21 14:50:00,39.47,39.51,39.45,39.5,25900.0,26.8372,26.8644,26.8236,26.8576,25900.0
2008-02-21 15:00:00,39.5,39.5,39.3,39.31,66300.0,26.8576,26.8576,26.7216,26.7284,66300.0
2008-02-21 15:10:00,39.31,39.33,39.26,39.28,47700.0,26.7284,26.742,26.6944,26.708,47700.0
2008-02-21 15:20:00,39.29,39.31,39.21,39.22,54900.0,26.7148,26.7284,26.6604,26.6672,54900.0
2008-02-21 15:30:00,39.22,39.29,39.13,39.13,37000.0,26.6672,26.7148,26.606,26.606,37000.0
2008-02-21 15:40:00,39.13,39.18,39.11,39.14,64200.0,26.606,26.64,26.5924,26.6128,64200.0
2008-02-21 15:50:00,39.14,39.27,39.1,39.22,121300.0,26.6128,26.7012,26.5856,26.6672,121300.0
2008-02-22 09:30:00,39.1,40.1,39.1,39.47,70600.0,26.5856,27.2655,26.5856,26.8372,70600.0
2008-02-22 09:40:00,39.47,39.48,39.4,39.4,21900.0,26.8372,26.844,26.7896,26.7896,21900.0
2008-02-22 09:50:00,39.42,39.42,39.31,39.38,60000.0,26.8032,26.8032,26.7284,26.776,60000.0
2008-02-22 10:00:00,39.38,39.38,39.18,39.2,20100.0,26.776,26.776,26.64,26.6536,20100.0
2008-02-22 10:10:00,39.2,39.3,39.06,39.14,93600.0,26.6536,26.7216,26.5584,26.6128,93600.0
2008-02-22 10:20:00,39.15,39.19,39.06,39.11,55800.0,26.6196,26.6468,26.5584,26.5924,55800.0
2008-02-22 10:30:00,39.11,39.13,38.82,38.97,101400.0,26.5924,26.606,26.3952,26.4972,101400.0
2008-02-22 10:40:00,38.97,39.02,38.95,38.95,34600.0,26.4972,26.5312,26.4836,26.4836,34600.0
2008-02-22 10:50:00,38.95,39.0,38.91,38.94,27500.0,26.4836,26.5176,26.4564,26.4768,27500.0
2008-02-22 11:00:00,38.94,39.15,38.93,39.15,35000.0,26.4768,26.6196,26.47,26.6196,35000.0
2008-02-22 11:10:00,39.16,39.35,39.15,39.33,46300.0,26.6264,26.7556,26.6196,26.742,46300.0
2008-02-22 11:20:00,39.33,39.33,39.15,39.19,105400.0,26.742,26.742,26.6196,26.6468,105400.0
2008-02-22 11:30:00,39.2,39.3,39.18,39.3,36100.0,26.6536,26.7216,26.64,26.7216,36100.0
2008-02-22 11:40:00,39.29,39.3,39.2,39.23,25000.0,26.7148,26.7216,26.6536,26.674,25000.0
2008-02-22 11:50:00,39.26,39.26,39.2,39.22,12500.0,26.6944,26.6944,26.6536,26.6672,12500.0
2008-02-22 12:00:00,39.21,39.22,39.09,39.11,20400.0,26.6604,26.6672,26.5788,26.5924,20400.0
2008-02-22 12:10:00,39.11,39.12,39.02,39.06,41800.0,26.5924,26.5992,26.5312,26.5584,41800.0
2008-02-22 12:20:00,39.05,39.1,39.05,39.06,14200.0,26.5516,26.5856,26.5516,26.5584,14200.0
2008-02-22 12:30:00,39.07,39.14,39.05,39.11,25600.0,26.5652,26.6128,26.5516,26.5924,25600.0
2008-02-22 12:40:00,39.1,39.19,39.05,39.17,17000.0,26.5856,26.6468,26.5516,26.6332,17000.0
2008-02-22 12:50:00,39.17,39.19,39.1,39.17,33500.0,26.6332,26.6468,26.5856,26.6332,33500.0
2008-02-22 13:00:00,39.19,39.2,39.07,39.18,17000.0,26.6468,26.6536,26.5652,26.64,17000.0
2008-02-22 13:10:00,39.18,39.2,39.15,39.16,18200.0,26.64,26.6536,26.6196,26.6264,18200.0
2008-02-22 13:20:00,39.16,39.2,39.1,39.1,19000.0,26.6264,26.6536,26.5856,26.5856,19000.0
2008-02-22 13:30:00,39.09,39.15,39.04,39.11,47700.0,26.5788,26.6196,26.5448,26.5924,47700.0
2008-02-22 13:40:00,39.11,39.17,39.05,39.16,18400.0,26.5924,26.6332,26.5516,26.6264,18400.0
2008-02-22 13:50:00,39.14,39.22,39.13,39.16,29300.0,26.6128,26.6672,26.606,26.6264,29300.0
2008-02-22 14:00:00,39.14,39.19,39.09,39.13,23800.0,26.6128,26.6468,26.5788,26.606,23800.0
2008-02-22 14:10:00,39.14,39.17,39.07,39.17,43500.0,26.6128,26.6332,26.5652,26.6332,43500.0
2008-02-22 14:20:00,39.15,39.16,39.06,39.06,22400.0,26.6196,26.6264,26.5584,26.5584,22400.0
2008-02-22 14:30:00,39.05,39.1,38.97,39.03,93000.0,26.5516,26.5856,26.4972,26.538,93000.0
2008-02-22 14:40:00,39.04,39.18,39.04,39.07,38700.0,26.5448,26.64,26.5448,26.5652,38700.0
2008-02-22 14:50:00,39.07,39.13,39.04,39.05,28800.0,26.5652,26.606,26.5448,26.5516,28800.0
2008-02-22 15:00:00,39.05,39.09,38.95,38.95,75200.0,26.5516,26.5788,26.4836,26.4836,75200.0
2008-02-22 15:10:00,38.96,39.0,38.85,38.92,266700.0,26.4904,26.5176,26.4156,26.4632,266700.0
2008-02-22 15:20:00,38.93,39.08,38.92,39.07,156500.0,26.47,26.572,26.4632,26.5652,156500.0
2008-02-22 15:30:00,39.08,39.21,39.02,39.11,139700.0,26.572,26.6604,26.5312,26.5924,139700.0
2008-02-22 15:40:00,39.12,39.39,39.05,39.29,137900.0,26.5992,26.7828,26.5516,26.7148,137900.0
2008-02-22 15:50:00,39.29,39.37,39.23,39.3,178200.0,26.7148,26.7692,26.674,26.7216,178200.0
2008-02-25 09:30:00,39.4,39.79,39.4,39.53,108600.0,26.7896,27.0547,26.7896,26.8779,108600.0
2008-02-25 09:40:00,39.52,39.52,39.28,39.32,53900.0,26.8712,26.8712,26.708,26.7352,53900.0
2008-02-25 09:50:00,39.31,39.34,39.2,39.25,60300.0,26.7284,26.7488,26.6536,26.6876,60300.0
2008-02-25 10:00:00,39.26,39.43,39.2,39.24,93000.0,26.6944,26.81,26.6536,26.6808,93000.0
2008-02-25 10:10:00,39.24,39.37,39.19,39.32,64200.0,26.6808,26.7692,26.6468,26.7352,64200.0
2008-02-25 10:20:00,39.31,39.48,39.29,39.46,62900.0,26.7284,26.844,26.7148,26.8304,62900.0
2008-02-25 10:30:00,39.46,39.49,39.38,39.47,33200.0,26.8304,26.8508,26.776,26.8372,33200.0
2008-02-25 10:40:00,39.47,39.48,39.34,39.46,42900.0,26.8372,26.844,26.7488,26.8304,42900.0
2008-02-25 10:50:00,39.46,39.54,39.45,39.53,37400.0,26.8304,26.8847,26.8236,26.8779,37400.0
2008-02-25 11:00:00,39.52,39.53,39.39,39.43,31200.0,26.8712,26.8779,26.7828,26.81,31200.0
2008-02-25 11:10:00,39.43,39.57,39.42,39.52,71100.0,26.81,26.9051,26.8032,26.8712,71100.0
2008-02-25 11:20:00,39.53,39.58,39.49,39.5,45100.0,26.8779,26.9119,26.8508,26.8576,45100.0
2008-02-25 11:30:00,39.51,39.6,39.49,39.5,67700.0,26.8644,26.9255,26.8508,26.8576,67700.0
2008-02-25 11:40:00,39.51,39.55,39.5,39.53,32600.0,26.8644,26.8915,26.8576,26.8779,32600.0
2008-02-25 11:50:00,39.53,39.56,39.44,39.45,39400.0,26.8779,26.8983,26.8168,26.8236,39400.0
2008-02-25 12:00:00,39.46,39.46,39.35,39.43,139000.0,26.8304,26.8304,26.7556,26.81,139000.0
2008-02-25 12:10:00,39.43,39.44,39.25,39.26,61200.0,26.81,26.8168,26.6876,26.6944,61200.0
2008-02-25 12:20:00,39.26,39.29,39.21,39.26,49600.0,26.6944,26.7148,26.6604,26.6944,49600.0
2008-02-25 12:30:00,39.26,39.29,39.19,39.19,41400.0,26.6944,26.7148,26.6468,26.6468,41400.0
2008-02-25 12:40:00,39.19,39.22,39.13,39.19,48400.0,26.6468,26.6672,26.606,26.6468,48400.0
2008-02-25 12:50:00,39.19,39.19,39.12,39.18,31900.0,26.6468,26.6468,26.5992,26.64,31900.0
2008-02-25 13:00:00,39.18,39.19,39.1,39.11,58100.0,26.64,26.6468,26.5856,26.5924,58100.0
2008-02-25 13:10:00,39.11,39.14,39.03,39.06,71000.0,26.5924,26.6128,26.538,26.5584,71000.0
2008-02-25 13:20:00,39.07,39.15,39.06,39.08,54100.0,26.5652,26.6196,26.5584,26.572,54100.0
2008-02-25 13:30:00,39.08,39.09,38.95,39.04,62900.0,26.572,26.5788,26.4836,26.5448,62900.0
2008-02-25 13:40:00,39.04,39.05,39.0,39.01,39800.0,26.5448,26.5516,26.5176,26.5244,39800.0
2008-02-25 13:50:00,39.0,39.04,38.94,39.02,58700.0,26.5176,26.5448,26.4768,26.5312,58700.0
2008-02-25 14:00:00,39.01,39.09,38.99,39.05,42500.0,26.5244,26.5788,26.5108,26.5516,42500.0
2008-02-25 14:10:00,39.06,39.15,39.06,39.09,39400.0,26.5584,26.6196,26.5584,26.5788,39400.0
2008-02-25 14:20:00,39.1,39.36,39.09,39.35,138800.0,26.5856,26.7624,26.5788,26.7556,138800.0
2008-02-25 14:30:00,39.35,39.36,39.18,39.2,116100.0,26.7556,26.7624,26.64,26.6536,116100.0
2008-02-25 14:40:00,39.19,39.24,39.03,39.11,102100.0,26.6468,26.6808,26.538,26.5924,102100.0
2008-02-25 14:50:00,39.13,39.2,39.05,39.16,153100.0,26.606,26.6536,26.5516,26.6264,153100.0
2008-02-25 15:00:00,39.17,39.19,39.11,39.13,83400.0,26.6332,26.6468,26.5924,26.606,83400.0
2008-02-25 15:10:00,39.13,39.18,39.06,39.16,70200.0,26.606,26.64,26.5584,26.6264,70200.0
2008-02-25 15:20:00,39.15,39.26,39.09,39.26,74400.0,26.6196,26.6944,26.5788,26.6944,74400.0
2008-02-25 15:30:00,39.25,39.3,39.2,39.29,81800.0,26.6876,26.7216,26.6536,26.7148,81800.0
2008-02-25 15:40:00,39.28,39.3,39.21,39.23,117000.0,26.708,26.7216,26.6604,26.674,117000.0
2008-02-25 15:50:00,39.23,39.28,39.17,39.19,184100.0,26.674,26.708,26.6332,26.6468,184100.0
2008-02-26 09:30:00,39.13,40.1,39.12,39.89,196200.0,26.606,27.2655,26.5992,27.1227,196200.0
2008-02-26 09:40:00,39.9,39.95,39.75,39.75,135500.0,27.1295,27.1635,27.0275,27.0275,135500.0
2008-02-26 09:50:00,39.75,39.78,39.65,39.7,108500.0,27.0275,27.0479,26.9595,26.9935,108500.0
2008-02-26 10:00:00,39.69,39.77,39.6,39.74,134600.0,26.9867,27.0411,26.9255,27.0207,134600.0
2008-02-26 10:10:00,39.75,39.77,39.57,39.58,91800.0,27.0275,27.0411,26.9051,26.9119,91800.0
2008-02-26 10:20:00,39.58,39.59,39.42,39.45,88700.0,26.9119,26.9187,26.8032,26.8236,88700.0
2008-02-26 10:30:00,39.45,39.46,39.32,39.32,122400.0,26.8236,26.8304,26.7352,26.7352,122400.0
2008-02-26 10:40:00,39.31,39.38,39.26,39.37,65500.0,26.7284,26.776,26.6944,26.7692,65500.0
2008-02-26 10:50:00,39.36,39.45,39.34,39.42,47200.0,26.7624,26.8236,26.7488,26.8032,47200.0
2008-02-26 11:00:00,39.43,39.56,39.42,39.52,85300.0,26.81,26.8983,26.8032,26.8712,85300.0
2008-02-26 11:10:00,39.52,39.6,39.49,39.59,62000.0,26.8712,26.9255,26.8508,26.9187,62000.0
2008-02-26 11:20:00,39.6,39.7,39.6,39.65,50500.0,26.9255,26.9935,26.9255,26.9595,50500.0
2008-02-26 11:30:00,39.65,39.67,39.62,39.63,28400.0,26.9595,26.9731,26.9391,26.9459,28400.0
2008-02-26 11:40:00,39.64,39.67,39.62,39.67,23100.0,26.9527,26.9731,26.9391,26.9731,23100.0
2008-02-26 11:50:00,39.68,39.68,39.58,39.59,51100.0,26.9799,26.9799,26.9119,26.9187,51100.0
2008-02-26 12:00:00,39.6,39.6,39.5,39.52,50800.0,26.9255,26.9255,26.8576,26.8712,50800.0
2008-02-26 12:10:00,39.52,39.61,39.5,39.6,62000.0,26.8712,26.9323,26.8576,26.9255,62000.0
2008-02-26 12:20:00,39.61,39.65,39.6,39.6,51200.0,26.9323,26.9595,26.9255,26.9255,51200.0
2008-02-26 12:30:00,39.6,39.61,39.58,39.59,34100.0,26.9255,26.9323,26.9119,26.9187,34100.0
2008-02-26 12:40:00,39.59,39.6,39.55,39.59,33600.0,26.9187,26.9255,26.8915,26.9187,33600.0
2008-02-26 12:50:00,39.59,39.62,39.58,39.6,30100.0,26.9187,26.9391,26.9119,26.9255,30100.0
2008-02-26 13:00:00,39.6,39.6,39.57,39.58,54200.0,26.9255,26.9255,26.9051,26.9119,54200.0
2008-02-26 13:10:00,39.58,39.6,39.57,39.58,19400.0,26.9119,26.9255,26.9051,26.9119,19400.0
2008-02-26 13:20:00,39.59,39.6,39.55,39.59,13900.0,26.9187,26.9255,26.8915,26.9187,13900.0
2008-02-26 13:30:00,39.59,39.63,39.57,39.63,23300.0,26.9187,26.9459,26.9051,26.9459,23300.0
2008-02-26 13:40:00,39.62,39.67,39.59,39.62,27300.0,26.9391,26.9731,26.9187,26.9391,27300.0
2008-02-26 13:50:00,39.63,39.69,39.6,39.63,32100.0,26.9459,26.9867,26.9255,26.9459,32100.0
2008-02-26 14:00:00,39.63,39.67,39.59,39.67,33300.0,26.9459,26.9731,26.9187,26.9731,33300.0
2008-02-26 14:10:00,39.67,39.73,39.66,39.72,39400.0,26.9731,27.0139,26.9663,27.0071,39400.0
2008-02-26 14:20:00,39.72,39.74,39.6,39.65,34700.0,27.0071,27.0207,26.9255,26.9595,34700.0
2008-02-26 14:30:00,39.66,39.74,39.63,39.7,29900.0,26.9663,27.0207,26.9459,26.9935,29900.0
2008-02-26 14:40:00,39.72,39.76,39.68,39.75,32100.0,27.0071,27.0343,26.9799,27.0275,32100.0
2008-02-26 14:50:00,39.76,39.81,39.74,39.78,25100.0,27.0343,27.0683,27.0207,27.0479,25100.0
2008-02-26 15:00:00,39.79,39.79,39.65,39.67,33200.0,27.0547,27.0547,26.9595,26.9731,33200.0
2008-02-26 15:10:00,39.66,39.71,39.63,39.7,45600.0,26.9663,27.0003,26.9459,26.9935,45600.0
2008-02-26 15:20:00,39.71,39.77,39.65,39.77,65900.0,27.0003,27.0411,26.9595,27.0411,65900.0
2008-02-26 15:30:00,39.75,39.81,39.68,39.74,76800.0,27.0275,27.0683,26.9799,27.0207,76800.0
2008-02-26 15:40:00,39.76,39.79,39.67,39.74,67500.0,27.0343,27.0547,26.9731,27.0207,67500.0
2008-02-26 15:50:00,39.74,39.85,39.72,39.82,84700.0,27.0207,27.0955,27.0071,27.0751,84700.0
2008-02-27 09:30:00,39.73,39.88,39.62,39.76,44000.0,27.0139,27.1159,26.9391,27.0343,44000.0
2008-02-27 09:40:00,39.79,39.85,39.55,39.69,38700.0,27.0547,27.0955,26.8915,26.9867,38700.0
2008-02-27 09:50:00,39.7,39.82,39.58,39.8,28500.0,26.9935,27.0751,26.9119,27.0615,28500.0
2008-02-27 10:00:00,39.79,39.83,39.66,39.68,37700.0,27.0547,27.0819,26.9663,26.9799,37700.0
2008-02-27 10:10:00,39.68,39.72,39.65,39.66,18200.0,26.9799,27.0071,26.9595,26.9663,18200.0
2008-02-27 10:20:00,39.65,39.65,39.55,39.55,32600.0,26.9595,26.9595,26.8915,26.8915,32600.0
2008-02-27 10:30:00,39.55,39.55,39.46,39.5,32600.0,26.8915,26.8915,26.8304,26.8576,32600.0
2008-02-27 10:40:00,39.5,39.76,39.48,39.72,36700.0,26.8576,27.0343,26.844,27.0071,36700.0
2008-02-27 10:50:00,39.71,39.72,39.51,39.52,25200.0,27.0003,27.0071,26.8644,26.8712,25200.0
2008-02-27 11:00:00,39.52,39.56,39.52,39.54,26000.0,26.8712,26.8983,26.8712,26.8847,26000.0
2008-02-27 11:10:00,39.55,39.67,39.54,39.66,28800.0,26.8915,26.9731,26.8847,26.9663,28800.0
2008-02-27 11:20:00,39.65,39.71,39.62,39.66,16700.0,26.9595,27.0003,26.9391,26.9663,16700.0
2008-02-27 11:30:00,39.66,39.72,39.62,39.7,21600.0,26.9663,27.0071,26.9391,26.9935,21600.0
2008-02-27 11:40:00,39.7,39.77,39.7,39.75,15500.0,26.9935,27.0411,26.9935,27.0275,15500.0
2008-02-27 11:50:00,39.75,39.78,39.73,39.77,13200.0,27.0275,27.0479,27.0139,27.0411,13200.0
2008-02-27 12:00:00,39.77,39.78,39.68,39.77,18100.0,27.0411,27.0479,26.9799,27.0411,18100.0
2008-02-27 12:10:00,39.77,39.79,39.69,39.7,26700.0,27.0411,27.0547,26.9867,26.9935,26700.0
2008-02-27 12:20:00,39.7,39.73,39.65,39.66,12200.0,26.9935,27.0139,26.9595,26.9663,12200.0
2008-02-27 12:30:00,39.65,39.69,39.65,39.68,8600.0,26.9595,26.9867,26.9595,26.9799,8600.0
2008-02-27 12:40:00,39.68,39.77,39.67,39.76,10600.0,26.9799,27.0411,26.9731,27.0343,10600.0
2008-02-27 12:50:00,39.76,39.82,39.73,39.74,10800.0,27.0343,27.0751,27.0139,27.0207,10800.0
2008-02-27 13:00:00,39.74,39.76,39.68,39.72,13800.0,27.0207,27.0343,26.9799,27.0071,13800.0
2008-02-27 13:10:00,39.72,39.72,39.66,39.67,18500.0,27.0071,27.0071,26.9663,26.9731,18500.0
2008-02-27 13:20:00,39.66,39.68,39.65,39.67,13300.0,26.9663,26.9799,26.9595,26.9731,13300.0
2008-02-27 13:30:00,39.68,39.68,39.63,39.66,16100.0,26.9799,26.9799,26.9459,26.9663,16100.0
2008-02-27 13:40:00,39.65,39.68,39.63,39.65,8100.0,26.9595,26.9799,26.9459,26.9595,8100.0
2008-02-27 13:50:00,39.65,39.69,39.65,39.67,12300.0,26.9595,26.9867,26.9595,26.9731,12300.0
2008-02-27 14:00:00,39.67,39.69,39.45,39.47,32200.0,26.9731,26.9867,26.8236,26.8372,32200.0
2008-02-27 14:10:00,39.47,39.55,39.46,39.51,22100.0,26.8372,26.8915,26.8304,26.8644,22100.0
2008-02-27 14:20:00,39.5,39.5,39.38,39.43,73800.0,26.8576,26.8576,26.776,26.81,73800.0
2008-02-27 14:30:00,39.42,39.43,39.37,39.4,24800.0,26.8032,26.81,26.7692,26.7896,24800.0
2008-02-27 14:40:00,39.4,39.48,39.4,39.44,36600.0,26.7896,26.844,26.7896,26.8168,36600.0
2008-02-27 14:50:00,39.42,39.47,39.36,39.47,33900.0,26.8032,26.8372,26.7624,26.8372,33900.0
2008-02-27 15:00:00,39.48,39.51,39.39,39.4,29500.0,26.844,26.8644,26.7828,26.7896,29500.0
2008-02-27 15:10:00,39.39,39.42,39.35,39.42,28000.0,26.7828,26.8032,26.7556,26.8032,28000.0
2008-02-27 15:20:00,39.41,39.46,39.34,39.45,28500.0,26.7964,26.8304,26.7488,26.8236,28500.0
2008-02-27 15:30:00,39.46,39.7,39.38,39.4,54700.0,26.8304,26.9935,26.776,26.7896,54700.0
2008-02-27 15:40:00,39.4,39.4,39.22,39.27,82600.0,26.7896,26.7896,26.6672,26.7012,82600.0
2008-02-27 15:50:00,39.24,39.35,39.24,39.33,61700.0,26.6808,26.7556,26.6808,26.742,61700.0
2008-02-28 09:30:00,39.15,39.3,39.09,39.13,50900.0,26.6196,26.7216,26.5788,26.606,50900.0
2008-02-28 09:40:00,39.15,39.19,39.03,39.07,26200.0,26.6196,26.6468,26.538,26.5652,26200.0
2008-02-28 09:50:00,39.07,39.07,38.93,38.99,39800.0,26.5652,26.5652,26.47,26.5108,39800.0
2008-02-28 10:00:00,39.0,39.04,38.94,38.99,25900.0,26.5176,26.5448,26.4768,26.5108,25900.0
2008-02-28 10:10:00,38.97,39.1,38.96,39.06,21300.0,26.4972,26.5856,26.4904,26.5584,21300.0
2008-02-28 10:20:00,39.07,39.11,39.0,39.06,15400.0,26.5652,26.5924,26.5176,26.5584,15400.0
2008-02-28 10:30:00,39.06,39.12,39.01,39.02,20500.0,26.5584,26.5992,26.5244,26.5312,20500.0
2008-02-28 10:40:00,39.02,39.03,38.92,38.92,19500.0,26.5312,26.538,26.4632,26.4632,19500.0
2008-02-28 10:50:00,38.91,38.95,38.87,38.88,35800.0,26.4564,26.4836,26.4292,26.436,35800.0
2008-02-28 11:00:00,38.87,38.88,38.65,38.81,56100.0,26.4292,26.436,26.2796,26.3884,56100.0
2008-02-28 11:10:00,38.8,38.82,38.73,38.76,45000.0,26.3816,26.3952,26.334,26.3544,45000.0
2008-02-28 11:20:00,38.76,38.82,38.71,38.82,40300.0,26.3544,26.3952,26.3204,26.3952,40300.0
2008-02-28 11:30:00,38.81,38.81,38.74,38.78,24600.0,26.3884,26.3884,26.3408,26.368,24600.0
2008-02-28 11:40:00,38.79,38.82,38.74,38.74,15800.0,26.3748,26.3952,26.3408,26.3408,15800.0
2008-02-28 11:50:00,38.76,38.85,38.74,38.83,11100.0,26.3544,26.4156,26.3408,26.402,11100.0
2008-02-28 12:00:00,38.83,38.86,38.82,38.85,11300.0,26.402,26.4224,26.3952,26.4156,11300.0
2008-02-28 12:10:00,38.85,38.87,38.81,38.85,14400.0,26.4156,26.4292,26.3884,26.4156,14400.0
2008-02-28 12:20:00,38.86,38.91,38.86,38.91,7000.0,26.4224,26.4564,26.4224,26.4564,7000.0
2008-02-28 12:30:00,38.9,38.92,38.85,38.88,13800.0,26.4496,26.4632,26.4156,26.436,13800.0
2008-02-28 12:40:00,38.86,38.9,38.84,38.87,11900.0,26.4224,26.4496,26.4088,26.4292,11900.0
2008-02-28 12:50:00,38.9,38.9,38.82,38.83,14400.0,26.4496,26.4496,26.3952,26.402,14400.0
2008-02-28 13:00:00,38.82,38.89,38.77,38.88,39200.0,26.3952,26.4428,26.3612,26.436,39200.0
2008-02-28 13:10:00,38.89,38.89,38.81,38.85,14200.0,26.4428,26.4428,26.3884,26.4156,14200.0
2008-02-28 13:20:00,38.84,38.87,38.81,38.81,16100.0,26.4088,26.4292,26.3884,26.3884,16100.0
2008-02-28 13:30:00,38.81,38.85,38.79,38.8,27700.0,26.3884,26.4156,26.3748,26.3816,27700.0
2008-02-28 13:40:00,38.81,38.87,38.79,38.85,13800.0,26.3884,26.4292,26.3748,26.4156,13800.0
2008-02-28 13:50:00,38.86,38.87,38.81,38.86,11600.0,26.4224,26.4292,26.3884,26.4224,11600.0
2008-02-28 14:00:00,38.86,38.87,38.8,38.85,11800.0,26.4224,26.4292,26.3816,26.4156,11800.0
2008-02-28 14:10:00,38.85,38.91,38.83,38.91,13100.0,26.4156,26.4564,26.402,26.4564,13100.0
2008-02-28 14:20:00,38.91,39.01,38.91,38.91,31200.0,26.4564,26.5244,26.4564,26.4564,31200.0
2008-02-28 14:30:00,38.89,38.95,38.88,38.95,14500.0,26.4428,26.4836,26.436,26.4836,14500.0
2008-02-28 14:40:00,38.95,38.99,38.89,38.94,19400.0,26.4836,26.5108,26.4428,26.4768,19400.0
2008-02-28 14:50:00,38.94,39.07,38.94,39.07,25100.0,26.4768,26.5652,26.4768,26.5652,25100.0
2008-02-28 15:00:00,39.07,39.08,38.97,39.02,48400.0,26.5652,26.572,26.4972,26.5312,48400.0
2008-02-28 15:10:00,39.01,39.07,39.0,39.06,44300.0,26.5244,26.5652,26.5176,26.5584,44300.0
2008-02-28 15:20:00,39.06,39.08,38.97,39.02,36300.0,26.5584,26.572,26.4972,26.5312,36300.0
2008-02-28 15:30:00,39.01,39.06,38.96,39.01,38100.0,26.5244,26.5584,26.4904,26.5244,38100.0
2008-02-28 15:40:00,39.01,39.09,38.95,38.99,45900.0,26.5244,26.5788,26.4836,26.5108,45900.0
2008-02-28 15:50:00,38.99,39.05,38.98,39.03,55500.0,26.5108,26.5516,26.504,26.538,55500.0
2008-02-29 09:30:00,38.67,38.84,38.44,38.57,77300.0,26.2932,26.4088,26.1368,26.2252,77300.0
2008-02-29 09:40:00,38.57,38.74,38.15,38.18,84900.0,26.2252,26.3408,25.9396,25.96,84900.0
2008-02-29 09:50:00,38.2,38.23,38.15,38.19,56200.0,25.9736,25.994,25.9396,25.9668,56200.0
2008-02-29 10:00:00,38.21,38.21,38.06,38.09,52100.0,25.9804,25.9804,25.8784,25.8988,52100.0
2008-02-29 10:10:00,38.08,38.09,37.95,38.04,68900.0,25.892,25.8988,25.8036,25.8648,68900.0
2008-02-29 10:20:00,38.03,38.04,37.96,37.99,56700.0,25.858,25.8648,25.8104,25.8308,56700.0
2008-02-29 10:30:00,37.99,38.04,37.94,38.0,63700.0,25.8308,25.8648,25.7968,25.8376,63700.0
2008-02-29 10:40:00,38.01,38.01,37.93,37.94,48600.0,25.8444,25.8444,25.79,25.7968,48600.0
2008-02-29 10:50:00,37.95,37.95,37.88,37.88,59400.0,25.8036,25.8036,25.7561,25.7561,59400.0
2008-02-29 11:00:00,37.88,37.88,37.74,37.75,57000.0,25.7561,25.7561,25.6609,25.6677,57000.0
2008-02-29 11:10:00,37.75,37.75,37.7,37.72,50800.0,25.6677,25.6677,25.6337,25.6473,50800.0
2008-02-29 11:20:00,37.72,37.78,37.64,37.76,67300.0,25.6473,25.6881,25.5929,25.6745,67300.0
2008-02-29 11:30:00,37.75,37.9,37.72,37.89,59600.0,25.6677,25.7697,25.6473,25.7629,59600.0
2008-02-29 11:40:00,37.9,37.96,37.75,37.77,27500.0,25.7697,25.8104,25.6677,25.6813,27500.0
2008-02-29 11:50:00,37.76,37.77,37.73,37.77,26500.0,25.6745,25.6813,25.6541,25.6813,26500.0
2008-02-29 12:00:00,37.77,37.81,37.74,37.8,38700.0,25.6813,25.7085,25.6609,25.7017,38700.0
2008-02-29 12:10:00,37.79,37.8,37.72,37.78,43400.0,25.6949,25.7017,25.6473,25.6881,43400.0
2008-02-29 12:20:00,37.76,37.91,37.76,37.91,33800.0,25.6745,25.7765,25.6745,25.7765,33800.0
2008-02-29 12:30:00,37.9,37.91,37.84,37.84,20700.0,25.7697,25.7765,25.7289,25.7289,20700.0
2008-02-29 12:40:00,37.86,37.88,37.81,37.84,27300.0,25.7425,25.7561,25.7085,25.7289,27300.0
2008-02-29 12:50:00,37.85,37.89,37.8,37.87,29800.0,25.7357,25.7629,25.7017,25.7493,29800.0
2008-02-29 13:00:00,37.86,37.88,37.83,37.86,22300.0,25.7425,25.7561,25.7221,25.7425,22300.0
2008-02-29 13:10:00,37.85,37.88,37.84,37.85,21100.0,25.7357,25.7561,25.7289,25.7357,21100.0
2008-02-29 13:20:00,37.84,37.88,37.83,37.86,21800.0,25.7289,25.7561,25.7221,25.7425,21800.0
2008-02-29 13:30:00,37.88,37.88,37.72,37.74,43900.0,25.7561,25.7561,25.6473,25.6609,43900.0
2008-02-29 13:40:00,37.76,37.79,37.68,37.73,35000.0,25.6745,25.6949,25.6201,25.6541,35000.0
2008-02-29 13:50:00,37.73,37.76,37.69,37.7,25200.0,25.6541,25.6745,25.6269,25.6337,25200.0
2008-02-29 14:00:00,37.7,37.71,37.67,37.69,32300.0,25.6337,25.6405,25.6133,25.6269,32300.0
2008-02-29 14:10:00,37.68,37.71,37.64,37.7,52100.0,25.6201,25.6405,25.5929,25.6337,52100.0
2008-02-29 14:20:00,37.7,37.72,37.65,37.67,33600.0,25.6337,25.6473,25.5997,25.6133,33600.0
2008-02-29 14:30:00,37.67,37.7,37.65,37.69,56500.0,25.6133,25.6337,25.5997,25.6269,56500.0
2008-02-29 14:40:00,37.69,37.8,37.68,37.75,44100.0,25.6269,25.7017,25.6201,25.6677,44100.0
2008-02-29 14:50:00,37.75,37.8,37.75,37.78,46000.0,25.6677,25.7017,25.6677,25.6881,46000.0
2008-02-29 15:00:00,37.78,37.8,37.74,37.75,77400.0,25.6881,25.7017,25.6609,25.6677,77400.0
2008-02-29 15:10:00,37.75,37.8,37.71,37.72,79500.0,25.6677,25.7017,25.6405,25.6473,79500.0
2008-02-29 15:20:00,37.71,37.83,37.71,37.76,68800.0,25.6405,25.7221,25.6405,25.6745,68800.0
2008-02-29 15:30:00,37.76,37.79,37.65,37.66,88200.0,25.6745,25.6949,25.5997,25.6065,88200.0
2008-02-29 15:40:00,37.66,37.67,37.57,37.58,169100.0,25.6065,25.6133,25.5453,25.5521,169100.0
2008-02-29 15:50:00,37.58,37.76,37.56,37.72,257400.0,25.5521,25.6745,25.5385,25.6473,257400.0
2008-03-03 09:30:00,37.68,37.74,37.5,37.51,48400.0,25.6201,25.6609,25.4977,25.5045,48400.0
2008-03-03 09:40:00,37.51,37.54,37.36,37.52,57500.0,25.5045,25.5249,25.4025,25.5113,57500.0
2008-03-03 09:50:00,37.53,37.56,37.48,37.54,58200.0,25.5181,25.5385,25.4841,25.5249,58200.0
2008-03-03 10:00:00,37.54,37.86,37.54,37.85,75400.0,25.5249,25.7425,25.5249,25.7357,75400.0
2008-03-03 10:10:00,37.87,38.13,37.85,38.13,45400.0,25.7493,25.926,25.7357,25.926,45400.0
2008-03-03 10:20:00,38.13,38.13,37.96,38.0,42000.0,25.926,25.926,25.8104,25.8376,42000.0
2008-03-03 10:30:00,38.0,38.0,37.88,37.96,63300.0,25.8376,25.8376,25.7561,25.8104,63300.0
2008-03-03 10:40:00,37.97,38.02,37.8,37.81,88300.0,25.8172,25.8512,25.7017,25.7085,88300.0
2008-03-03 10:50:00,37.81,37.82,37.61,37.61,51100.0,25.7085,25.7153,25.5725,25.5725,51100.0
2008-03-03 11:00:00,37.61,37.68,37.59,37.65,29600.0,25.5725,25.6201,25.5589,25.5997,29600.0
2008-03-03 11:10:00,37.65,37.69,37.63,37.63,21400.0,25.5997,25.6269,25.5861,25.5861,21400.0
2008-03-03 11:20:00,37.63,37.72,37.6,37.67,29200.0,25.5861,25.6473,25.5657,25.6133,29200.0
2008-03-03 11:30:00,37.66,37.74,37.64,37.69,32200.0,25.6065,25.6609,25.5929,25.6269,32200.0
2008-03-03 11:40:00,37.69,37.69,37.54,37.57,40300.0,25.6269,25.6269,25.5249,25.5453,40300.0
2008-03-03 11:50:00,37.55,37.67,37.54,37.64,37800.0,25.5317,25.6133,25.5249,25.5929,37800.0
2008-03-03 12:00:00,37.66,37.68,37.64,37.65,16500.0,25.6065,25.6201,25.5929,25.5997,16500.0
2008-03-03 12:10:00,37.64,37.69,37.63,37.69,33000.0,25.5929,25.6269,25.5861,25.6269,33000.0
2008-03-03 12:20:00,37.68,37.89,37.67,37.86,37900.0,25.6201,25.7629,25.6133,25.7425,37900.0
2008-03-03 12:30:00,37.85,37.86,37.75,37.77,33500.0,25.7357,25.7425,25.6677,25.6813,33500.0
2008-03-03 12:40:00,37.76,37.77,37.73,37.74,34500.0,25.6745,25.6813,25.6541,25.6609,34500.0
2008-03-03 12:50:00,37.74,37.74,37.64,37.69,48900.0,25.6609,25.6609,25.5929,25.6269,48900.0
2008-03-03 13:00:00,37.7,37.72,37.67,37.72,22000.0,25.6337,25.6473,25.6133,25.6473,22000.0
2008-03-03 13:10:00,37.72,37.73,37.58,37.59,46100.0,25.6473,25.6541,25.5521,25.5589,46100.0
2008-03-03 13:20:00,37.59,37.62,37.54,37.6,80800.0,25.5589,25.5793,25.5249,25.5657,80800.0
2008-03-03 13:30:00,37.6,37.6,37.54,37.55,56500.0,25.5657,25.5657,25.5249,25.5317,56500.0
2008-03-03 13:40:00,37.54,37.68,37.5,37.68,97300.0,25.5249,25.6201,25.4977,25.6201,97300.0
2008-03-03 13:50:00,37.67,37.69,37.63,37.66,36000.0,25.6133,25.6269,25.5861,25.6065,36000.0
2008-03-03 14:00:00,37.66,37.67,37.57,37.65,37000.0,25.6065,25.6133,25.5453,25.5997,37000.0
2008-03-03 14:10:00,37.64,37.71,37.61,37.61,44200.0,25.5929,25.6405,25.5725,25.5725,44200.0
2008-03-03 14:20:00,37.62,37.63,37.55,37.58,36300.0,25.5793,25.5861,25.5317,25.5521,36300.0
2008-03-03 14:30:00,37.59,37.65,37.55,37.57,39800.0,25.5589,25.5997,25.5317,25.5453,39800.0
2008-03-03 14:40:00,37.57,37.63,37.56,37.57,49600.0,25.5453,25.5861,25.5385,25.5453,49600.0
2008-03-03 14:50:00,37.56,37.59,37.49,37.5,32900.0,25.5385,25.5589,25.4909,25.4977,32900.0
2008-03-03 15:00:00,37.5,37.57,37.5,37.55,69400.0,25.4977,25.5453,25.4977,25.5317,69400.0
2008-03-03 15:10:00,37.55,37.64,37.53,37.63,34200.0,25.5317,25.5929,25.5181,25.5861,34200.0
2008-03-03 15:20:00,37.64,37.75,37.62,37.74,64900.0,25.5929,25.6677,25.5793,25.6609,64900.0
2008-03-03 15:30:00,37.74,37.83,37.72,37.78,55400.0,25.6609,25.7221,25.6473,25.6881,55400.0
2008-03-03 15:40:00,37.78,37.84,37.74,37.81,123900.0,25.6881,25.7289,25.6609,25.7085,123900.0
2008-03-03 15:50:00,37.81,37.91,37.8,37.87,64700.0,25.7085,25.7765,25.7017,25.7493,64700.0
2008-03-04 09:30:00,37.67,37.83,37.64,37.74,39000.0,25.6133,25.7221,25.5929,25.6609,39000.0
2008-03-04 09:40:00,37.76,37.98,37.76,37.9,36900.0,25.6745,25.824,25.6745,25.7697,36900.0
2008-03-04 09:50:00,37.91,38.22,37.91,38.22,40500.0,25.7765,25.9872,25.7765,25.9872,40500.0
2008-03-04 10:00:00,38.22,38.38,38.18,38.33,82900.0,25.9872,26.096,25.96,26.062,82900.0
2008-03-04 10:10:00,38.33,38.44,38.33,38.39,77200.0,26.062,26.1368,26.062,26.1028,77200.0
2008-03-04 10:20:00,38.38,38.46,38.28,38.29,37900.0,26.096,26.1504,26.028,26.0348,37900.0
2008-03-04 10:30:00,38.27,38.32,38.19,38.21,31500.0,26.0212,26.0552,25.9668,25.9804,31500.0
2008-03-04 10:40:00,38.22,38.28,38.16,38.23,45000.0,25.9872,26.028,25.9464,25.994,45000.0
2008-03-04 10:50:00,38.22,38.28,38.2,38.21,40700.0,25.9872,26.028,25.9736,25.9804,40700.0
2008-03-04 11:00:00,38.21,38.23,38.06,38.12,37500.0,25.9804,25.994,25.8784,25.9192,37500.0
2008-03-04 11:10:00,38.13,38.21,38.11,38.19,26400.0,25.926,25.9804,25.9124,25.9668,26400.0
2008-03-04 11:20:00,38.19,38.27,38.18,38.23,34100.0,25.9668,26.0212,25.96,25.994,34100.0
2008-03-04 11:30:00,38.21,38.23,38.16,38.16,49000.0,25.9804,25.994,25.9464,25.9464,49000.0
2008-03-04 11:40:00,38.16,38.18,37.97,37.98,123800.0,25.9464,25.96,25.8172,25.824,123800.0
2008-03-04 11:50:00,37.97,38.09,37.97,38.06,48600.0,25.8172,25.8988,25.8172,25.8784,48600.0
2008-03-04 12:00:00,38.06,38.16,38.04,38.14,36500.0,25.8784,25.9464,25.8648,25.9328,36500.0
2008-03-04 12:10:00,38.14,38.15,38.11,38.13,28700.0,25.9328,25.9396,25.9124,25.926,28700.0
2008-03-04 12:20:00,38.12,38.15,38.11,38.14,17900.0,25.9192,25.9396,25.9124,25.9328,17900.0
2008-03-04 12:30:00,38.14,38.18,38.1,38.12,45300.0,25.9328,25.96,25.9056,25.9192,45300.0
2008-03-04 12:40:00,38.12,38.17,38.12,38.16,55900.0,25.9192,25.9532,25.9192,25.9464,55900.0
2008-03-04 12:50:00,38.16,38.18,38.0,38.02,45500.0,25.9464,25.96,25.8376,25.8512,45500.0
2008-03-04 13:00:00,38.02,38.1,38.01,38.09,53200.0,25.8512,25.9056,25.8444,25.8988,53200.0
2008-03-04 13:10:00,38.09,38.2,38.07,38.18,24400.0,25.8988,25.9736,25.8852,25.96,24400.0
2008-03-04 13:20:00,38.17,38.24,38.16,38.2,19800.0,25.9532,26.0008,25.9464,25.9736,19800.0
2008-03-04 13:30:00,38.22,38.22,38.0,38.08,49700.0,25.9872,25.9872,25.8376,25.892,49700.0
2008-03-04 13:40:00,38.1,38.18,38.05,38.13,36400.0,25.9056,25.96,25.8716,25.926,36400.0
2008-03-04 13:50:00,38.14,38.23,38.12,38.18,36200.0,25.9328,25.994,25.9192,25.96,36200.0
2008-03-04 14:00:00,38.19,38.21,38.05,38.1,55800.0,25.9668,25.9804,25.8716,25.9056,55800.0
2008-03-04 14:10:00,38.1,38.19,38.08,38.19,69100.0,25.9056,25.9668,25.892,25.9668,69100.0
2008-03-04 14:20:00,38.17,38.25,38.15,38.23,81600.0,25.9532,26.0076,25.9396,25.994,81600.0
2008-03-04 14:30:00,38.23,38.26,38.17,38.23,86000.0,25.994,26.0144,25.9532,25.994,86000.0
2008-03-04 14:40:00,38.22,38.38,38.22,38.34,104700.0,25.9872,26.096,25.9872,26.0688,104700.0
2008-03-04 14:50:00,38.33,38.54,38.28,38.42,104000.0,26.062,26.2048,26.028,26.1232,104000.0
2008-03-04 15:00:00,38.44,38.49,38.32,38.4,100200.0,26.1368,26.1708,26.0552,26.1096,100200.0
2008-03-04 15:10:00,38.4,38.53,38.34,38.46,120100.0,26.1096,26.198,26.0688,26.1504,120100.0
2008-03-04 15:20:00,38.46,38.48,38.36,38.37,45200.0,26.1504,26.164,26.0824,26.0892,45200.0
2008-03-04 15:30:00,38.37,38.59,38.36,38.52,76100.0,26.0892,26.2388,26.0824,26.1912,76100.0
2008-03-04 15:40:00,38.51,38.64,38.37,38.39,120000.0,26.1844,26.2728,26.0892,26.1028,120000.0
2008-03-04 15:50:00,38.4,38.62,38.37,38.6,151200.0,26.1096,26.2592,26.0892,26.2456,151200.0
2008-03-05 09:30:00,38.72,38.72,38.16,38.18,97200.0,26.3272,26.3272,25.9464,25.96,97200.0
2008-03-05 09:40:00,38.17,38.24,37.97,38.04,125200.0,25.9532,26.0008,25.8172,25.8648,125200.0
2008-03-05 09:50:00,38.04,38.06,37.92,37.93,51500.0,25.8648,25.8784,25.7832,25.79,51500.0
2008-03-05 10:00:00,37.94,38.3,37.94,38.14,85500.0,25.7968,26.0416,25.7968,25.9328,85500.0
2008-03-05 10:10:00,38.15,38.15,37.96,38.08,58300.0,25.9396,25.9396,25.8104,25.892,58300.0
2008-03-05 10:20:00,38.07,38.09,37.89,37.9,56700.0,25.8852,25.8988,25.7629,25.7697,56700.0
2008-03-05 10:30:00,37.89,37.89,37.72,37.73,94300.0,25.7629,25.7629,25.6473,25.6541,94300.0
2008-03-05 10:40:00,37.72,37.8,37.7,37.8,49000.0,25.6473,25.7017,25.6337,25.7017,49000.0
2008-03-05 10:50:00,37.8,37.89,37.78,37.8,46600.0,25.7017,25.7629,25.6881,25.7017,46600.0
2008-03-05 11:00:00,37.81,37.83,37.78,37.8,38100.0,25.7085,25.7221,25.6881,25.7017,38100.0
2008-03-05 11:10:00,37.8,37.97,37.8,37.96,49400.0,25.7017,25.8172,25.7017,25.8104,49400.0
2008-03-05 11:20:00,37.96,37.98,37.92,37.96,55000.0,25.8104,25.824,25.7832,25.8104,55000.0
2008-03-05 11:30:00,37.95,37.98,37.94,37.97,31600.0,25.8036,25.824,25.7968,25.8172,31600.0
2008-03-05 11:40:00,37.98,37.98,37.8,37.86,55400.0,25.824,25.824,25.7017,25.7425,55400.0
2008-03-05 11:50:00,37.87,37.94,37.87,37.89,42600.0,25.7493,25.7968,25.7493,25.7629,42600.0
2008-03-05 12:00:00,37.88,38.01,37.85,37.95,83500.0,25.7561,25.8444,25.7357,25.8036,83500.0
2008-03-05 12:10:00,37.95,37.97,37.79,37.81,59800.0,25.8036,25.8172,25.6949,25.7085,59800.0
2008-03-05 12:20:00,37.8,37.85,37.72,37.79,53300.0,25.7017,25.7357,25.6473,25.6949,53300.0
2008-03-05 12:30:00,37.78,37.81,37.69,37.7,59000.0,25.6881,25.7085,25.6269,25.6337,59000.0
2008-03-05 12:40:00,37.7,37.76,37.65,37.68,52800.0,25.6337,25.6745,25.5997,25.6201,52800.0
2008-03-05 12:50:00,37.68,37.75,37.64,37.75,35300.0,25.6201,25.6677,25.5929,25.6677,35300.0
2008-03-05 13:00:00,37.75,37.79,37.69,37.72,35300.0,25.6677,25.6949,25.6269,25.6473,35300.0
2008-03-05 13:10:00,37.72,37.73,37.51,37.55,65500.0,25.6473,25.6541,25.5045,25.5317,65500.0
2008-03-05 13:20:00,37.55,37.56,37.44,37.47,56300.0,25.5317,25.5385,25.4569,25.4773,56300.0
2008-03-05 13:30:00,37.46,37.76,37.28,37.33,85900.0,25.4705,25.6745,25.3481,25.3821,85900.0
2008-03-05 13:40:00,37.34,37.43,37.28,37.42,83200.0,25.3889,25.4501,25.3481,25.4433,83200.0
2008-03-05 13:50:00,37.42,37.45,37.39,37.42,82700.0,25.4433,25.4637,25.4229,25.4433,82700.0
2008-03-05 14:00:00,37.41,37.48,37.38,37.48,80000.0,25.4365,25.4841,25.4161,25.4841,80000.0
2008-03-05 14:10:00,37.48,37.53,37.46,37.53,29400.0,25.4841,25.5181,25.4705,25.5181,29400.0
2008-03-05 14:20:00,37.53,37.58,37.49,37.56,67500.0,25.5181,25.5521,25.4909,25.5385,67500.0
2008-03-05 14:30:00,37.55,37.62,37.54,37.57,65800.0,25.5317,25.5793,25.5249,25.5453,65800.0
2008-03-05 14:40:00,37.57,37.66,37.56,37.63,59000.0,25.5453,25.6065,25.5385,25.5861,59000.0
2008-03-05 14:50:00,37.64,37.73,37.63,37.69,74900.0,25.5929,25.6541,25.5861,25.6269,74900.0
2008-03-05 15:00:00,37.69,37.78,37.64,37.75,98300.0,25.6269,25.6881,25.5929,25.6677,98300.0
2008-03-05 15:10:00,37.75,37.8,37.73,37.78,94900.0,25.6677,25.7017,25.6541,25.6881,94900.0
2008-03-05 15:20:00,37.76,37.91,37.74,37.88,82700.0,25.6745,25.7765,25.6609,25.7561,82700.0
2008-03-05 15:30:00,37.88,37.91,37.84,37.87,96900.0,25.7561,25.7765,25.7289,25.7493,96900.0
2008-03-05 15:40:00,37.87,37.97,37.86,37.93,171000.0,25.7493,25.8172,25.7425,25.79,171000.0
2008-03-05 15:50:00,37.92,37.97,37.88,37.96,175200.0,25.7832,25.8172,25.7561,25.8104,175200.0
2008-03-06 09:30:00,37.95,37.98,37.7,37.79,50000.0,25.8036,25.824,25.6337,25.6949,50000.0
2008-03-06 09:40:00,37.81,37.91,37.6,37.62,40200.0,25.7085,25.7765,25.5657,25.5793,40200.0
2008-03-06 09:50:00,37.61,37.63,37.51,37.63,38800.0,25.5725,25.5861,25.5045,25.5861,38800.0
2008-03-06 10:00:00,37.61,37.63,37.4,37.58,48200.0,25.5725,25.5861,25.4297,25.5521,48200.0
2008-03-06 10:10:00,37.57,37.62,37.47,37.58,55700.0,25.5453,25.5793,25.4773,25.5521,55700.0
2008-03-06 10:20:00,37.59,37.66,37.51,37.52,68100.0,25.5589,25.6065,25.5045,25.5113,68100.0
2008-03-06 10:30:00,37.52,37.6,37.46,37.49,52900.0,25.5113,25.5657,25.4705,25.4909,52900.0
2008-03-06 10:40:00,37.49,37.51,37.32,37.42,73000.0,25.4909,25.5045,25.3753,25.4433,73000.0
2008-03-06 10:50:00,37.42,37.45,37.35,37.38,47800.0,25.4433,25.4637,25.3957,25.4161,47800.0
2008-03-06 11:00:00,37.39,37.39,37.29,37.35,29300.0,25.4229,25.4229,25.3549,25.3957,29300.0
2008-03-06 11:10:00,37.34,37.36,37.25,37.34,34400.0,25.3889,25.4025,25.3277,25.3889,34400.0
2008-03-06 11:20:00,37.33,37.45,37.33,37.42,48900.0,25.3821,25.4637,25.3821,25.4433,48900.0
2008-03-06 11:30:00,37.43,37.5,37.38,37.47,33400.0,25.4501,25.4977,25.4161,25.4773,33400.0
2008-03-06 11:40:00,37.47,37.48,37.4,37.44,25800.0,25.4773,25.4841,25.4297,25.4569,25800.0
2008-03-06 11:50:00,37.45,37.45,37.35,37.42,38400.0,25.4637,25.4637,25.3957,25.4433,38400.0
2008-03-06 12:00:00,37.42,37.42,37.3,37.3,36600.0,25.4433,25.4433,25.3617,25.3617,36600.0
2008-03-06 12:10:00,37.3,37.32,37.23,37.25,45800.0,25.3617,25.3753,25.3141,25.3277,45800.0
2008-03-06 12:20:00,37.25,37.32,37.23,37.31,24100.0,25.3277,25.3753,25.3141,25.3685,24100.0
2008-03-06 12:30:00,37.31,37.33,37.3,37.32,19500.0,25.3685,25.3821,25.3617,25.3753,19500.0
2008-03-06 12:40:00,37.33,37.39,37.33,37.38,39200.0,25.3821,25.4229,25.3821,25.4161,39200.0
2008-03-06 12:50:00,37.38,37.48,37.37,37.41,38200.0,25.4161,25.4841,25.4093,25.4365,38200.0
2008-03-06 13:00:00,37.41,37.48,37.38,37.45,42900.0,25.4365,25.4841,25.4161,25.4637,42900.0
2008-03-06 13:10:00,37.45,37.47,37.4,37.43,38400.0,25.4637,25.4773,25.4297,25.4501,38400.0
2008-03-06 13:20:00,37.42,37.49,37.38,37.47,18300.0,25.4433,25.4909,25.4161,25.4773,18300.0
2008-03-06 13:30:00,37.46,37.52,37.44,37.51,57400.0,25.4705,25.5113,25.4569,25.5045,57400.0
2008-03-06 13:40:00,37.52,37.56,37.49,37.55,32800.0,25.5113,25.5385,25.4909,25.5317,32800.0
2008-03-06 13:50:00,37.55,37.55,37.5,37.53,26900.0,25.5317,25.5317,25.4977,25.5181,26900.0
2008-03-06 14:00:00,37.53,37.61,37.53,37.6,48400.0,25.5181,25.5725,25.5181,25.5657,48400.0
2008-03-06 14:10:00,37.59,37.63,37.56,37.56,38700.0,25.5589,25.5861,25.5385,25.5385,38700.0
2008-03-06 14:20:00,37.54,37.55,37.48,37.5,45600.0,25.5249,25.5317,25.4841,25.4977,45600.0
2008-03-06 14:30:00,37.5,37.53,37.47,37.51,55400.0,25.4977,25.5181,25.4773,25.5045,55400.0
2008-03-06 14:40:00,37.51,37.55,37.49,37.53,62600.0,25.5045,25.5317,25.4909,25.5181,62600.0
2008-03-06 14:50:00,37.53,37.54,37.48,37.5,50000.0,25.5181,25.5249,25.4841,25.4977,50000.0
2008-03-06 15:00:00,37.5,37.51,37.33,37.33,122300.0,25.4977,25.5045,25.3821,25.3821,122300.0
2008-03-06 15:10:00,37.34,37.45,37.33,37.44,92700.0,25.3889,25.4637,25.3821,25.4569,92700.0
2008-03-06 15:20:00,37.44,37.58,37.44,37.56,89200.0,25.4569,25.5521,25.4569,25.5385,89200.0
2008-03-06 15:30:00,37.55,37.59,37.34,37.38,353700.0,25.5317,25.5589,25.3889,25.4161,353700.0
2008-03-06 15:40:00,37.37,37.38,37.28,37.3,130400.0,25.4093,25.4161,25.3481,25.3617,130400.0
2008-03-06 15:50:00,37.32,37.41,37.26,37.29,170800.0,25.3753,25.4365,25.3345,25.3549,170800.0
2008-03-07 09:30:00,37.01,37.02,36.54,36.55,138400.0,25.1645,25.1713,24.8449,24.8517,138400.0
2008-03-07 09:40:00,36.55,36.74,36.3,36.71,153800.0,24.8517,24.9809,24.6818,24.9605,153800.0
2008-03-07 09:50:00,36.72,36.98,36.68,36.98,64900.0,24.9673,25.1441,24.9401,25.1441,64900.0
2008-03-07 10:00:00,36.98,37.08,36.79,36.9,84200.0,25.1441,25.2121,25.0149,25.0897,84200.0
2008-03-07 10:10:00,36.91,36.99,36.86,36.95,41600.0,25.0965,25.1509,25.0625,25.1237,41600.0
2008-03-07 10:20:00,36.96,37.03,36.89,36.9,78200.0,25.1305,25.1781,25.0829,25.0897,78200.0
2008-03-07 10:30:00,36.89,37.07,36.83,37.07,144000.0,25.0829,25.2053,25.0421,25.2053,144000.0
2008-03-07 10:40:00,37.07,37.14,37.04,37.13,85800.0,25.2053,25.2529,25.1849,25.2461,85800.0
2008-03-07 10:50:00,37.13,37.26,37.12,37.23,78200.0,25.2461,25.3345,25.2393,25.3141,78200.0
2008-03-07 11:00:00,37.23,37.37,37.23,37.35,67800.0,25.3141,25.4093,25.3141,25.3957,67800.0
2008-03-07 11:10:00,37.34,37.38,37.22,37.24,47700.0,25.3889,25.4161,25.3073,25.3209,47700.0
2008-03-07 11:20:00,37.24,37.32,37.19,37.21,54100.0,25.3209,25.3753,25.2869,25.3005,54100.0
2008-03-07 11:30:00,37.21,37.25,37.19,37.25,30200.0,25.3005,25.3277,25.2869,25.3277,30200.0
2008-03-07 11:40:00,37.25,37.26,37.1,37.14,53200.0,25.3277,25.3345,25.2257,25.2529,53200.0
2008-03-07 11:50:00,37.14,37.26,37.1,37.21,74000.0,25.2529,25.3345,25.2257,25.3005,74000.0
2008-03-07 12:00:00,37.2,37.26,37.18,37.26,106500.0,25.2937,25.3345,25.2801,25.3345,106500.0
2008-03-07 12:10:00,37.27,37.34,37.24,37.33,60800.0,25.3413,25.3889,25.3209,25.3821,60800.0
2008-03-07 12:20:00,37.33,37.38,37.32,37.35,60300.0,25.3821,25.4161,25.3753,25.3957,60300.0
2008-03-07 12:30:00,37.36,37.39,37.32,37.36,59700.0,25.4025,25.4229,25.3753,25.4025,59700.0
2008-03-07 12:40:00,37.35,37.44,37.35,37.42,58900.0,25.3957,25.4569,25.3957,25.4433,58900.0
2008-03-07 12:50:00,37.42,37.43,37.38,37.42,56500.0,25.4433,25.4501,25.4161,25.4433,56500.0
2008-03-07 13:00:00,37.42,37.45,37.4,37.44,28800.0,25.4433,25.4637,25.4297,25.4569,28800.0
2008-03-07 13:10:00,37.44,37.45,37.39,37.42,65100.0,25.4569,25.4637,25.4229,25.4433,65100.0
2008-03-07 13:20:00,37.42,37.49,37.41,37.47,36800.0,25.4433,25.4909,25.4365,25.4773,36800.0
2008-03-07 13:30:00,37.47,37.53,37.45,37.52,46100.0,25.4773,25.5181,25.4637,25.5113,46100.0
2008-03-07 13:40:00,37.52,37.57,37.41,37.5,147000.0,25.5113,25.5453,25.4365,25.4977,147000.0
2008-03-07 13:50:00,37.49,37.56,37.48,37.55,101400.0,25.4909,25.5385,25.4841,25.5317,101400.0
2008-03-07 14:00:00,37.55,37.57,37.5,37.54,136600.0,25.5317,25.5453,25.4977,25.5249,136600.0
2008-03-07 14:10:00,37.54,37.59,37.52,37.52,74800.0,25.5249,25.5589,25.5113,25.5113,74800.0
2008-03-07 14:20:00,37.52,37.57,37.48,37.55,206800.0,25.5113,25.5453,25.4841,25.5317,206800.0
2008-03-07 14:30:00,37.55,37.55,37.48,37.51,83700.0,25.5317,25.5317,25.4841,25.5045,83700.0
2008-03-07 14:40:00,37.51,37.68,37.51,37.65,173500.0,25.5045,25.6201,25.5045,25.5997,173500.0
2008-03-07 14:50:00,37.64,37.77,37.49,37.74,83200.0,25.5929,25.6813,25.4909,25.6609,83200.0
2008-03-07 15:00:00,37.73,37.74,37.47,37.56,120400.0,25.6541,25.6609,25.4773,25.5385,120400.0
2008-03-07 15:10:00,37.56,37.82,37.48,37.74,249100.0,25.5385,25.7153,25.4841,25.6609,249100.0
2008-03-07 15:20:00,37.73,37.95,37.63,37.8,299500.0,25.6541,25.8036,25.5861,25.7017,299500.0
2008-03-07 15:30:00,37.8,37.89,37.66,37.75,227800.0,25.7017,25.7629,25.6065,25.6677,227800.0
2008-03-07 15:40:00,37.75,37.9,37.71,37.83,260700.0,25.6677,25.7697,25.6405,25.7221,260700.0
2008-03-07 15:50:00,37.83,37.96,37.78,37.86,497600.0,25.7221,25.8104,25.6881,25.7425,497600.0
2008-03-10 09:30:00,37.96,37.96,37.5,37.53,41000.0,25.8104,25.8104,25.4977,25.5181,41000.0
2008-03-10 09:40:00,37.51,37.59,37.4,37.47,60900.0,25.5045,25.5589,25.4297,25.4773,60900.0
2008-03-10 09:50:00,37.47,37.59,37.47,37.57,60700.0,25.4773,25.5589,25.4773,25.5453,60700.0
2008-03-10 10:00:00,37.58,37.63,37.45,37.54,95500.0,25.5521,25.5861,25.4637,25.5249,95500.0
2008-03-10 10:10:00,37.54,37.62,37.4,37.42,105100.0,25.5249,25.5793,25.4297,25.4433,105100.0
2008-03-10 10:20:00,37.42,37.42,37.26,37.36,156800.0,25.4433,25.4433,25.3345,25.4025,156800.0
2008-03-10 10:30:00,37.37,37.46,37.34,37.38,67500.0,25.4093,25.4705,25.3889,25.4161,67500.0
2008-03-10 10:40:00,37.38,37.49,37.29,37.45,48700.0,25.4161,25.4909,25.3549,25.4637,48700.0
2008-03-10 10:50:00,37.43,37.51,37.41,37.5,48100.0,25.4501,25.5045,25.4365,25.4977,48100.0
2008-03-10 11:00:00,37.5,37.6,37.48,37.6,81700.0,25.4977,25.5657,25.4841,25.5657,81700.0
2008-03-10 11:10:00,37.59,37.64,37.52,37.59,57200.0,25.5589,25.5929,25.5113,25.5589,57200.0
2008-03-10 11:20:00,37.59,37.67,37.56,37.61,53700.0,25.5589,25.6133,25.5385,25.5725,53700.0
2008-03-10 11:30:00,37.6,37.69,37.56,37.66,64600.0,25.5657,25.6269,25.5385,25.6065,64600.0
2008-03-10 11:40:00,37.67,37.7,37.6,37.63,103900.0,25.6133,25.6337,25.5657,25.5861,103900.0
2008-03-10 11:50:00,37.63,37.72,37.61,37.7,142600.0,25.5861,25.6473,25.5725,25.6337,142600.0
2008-03-10 12:00:00,37.7,37.76,37.58,37.76,106600.0,25.6337,25.6745,25.5521,25.6745,106600.0
2008-03-10 12:10:00,37.78,37.88,37.76,37.86,320800.0,25.6881,25.7561,25.6745,25.7425,320800.0
2008-03-10 12:20:00,37.86,37.96,37.77,37.83,69600.0,25.7425,25.8104,25.6813,25.7221,69600.0
2008-03-10 12:30:00,37.82,37.83,37.75,37.83,63400.0,25.7153,25.7221,25.6677,25.7221,63400.0
2008-03-10 12:40:00,37.83,37.84,37.76,37.76,52700.0,25.7221,25.7289,25.6745,25.6745,52700.0
2008-03-10 12:50:00,37.77,37.85,37.72,37.77,63000.0,25.6813,25.7357,25.6473,25.6813,63000.0
2008-03-10 13:00:00,37.77,37.82,37.71,37.74,64000.0,25.6813,25.7153,25.6405,25.6609,64000.0
2008-03-10 13:10:00,37.73,37.74,37.66,37.68,22700.0,25.6541,25.6609,25.6065,25.6201,22700.0
2008-03-10 13:20:00,37.66,37.66,37.57,37.63,48100.0,25.6065,25.6065,25.5453,25.5861,48100.0
2008-03-10 13:30:00,37.63,37.72,37.59,37.6,70000.0,25.5861,25.6473,25.5589,25.5657,70000.0
2008-03-10 13:40:00,37.6,37.63,37.56,37.56,40600.0,25.5657,25.5861,25.5385,25.5385,40600.0
2008-03-10 13:50:00,37.56,37.61,37.54,37.54,97800.0,25.5385,25.5725,25.5249,25.5249,97800.0
2008-03-10 14:00:00,37.54,37.6,37.47,37.51,95500.0,25.5249,25.5657,25.4773,25.5045,95500.0
2008-03-10 14:10:00,37.5,37.61,37.49,37.53,53900.0,25.4977,25.5725,25.4909,25.5181,53900.0
2008-03-10 14:20:00,37.54,37.56,37.38,37.56,73900.0,25.5249,25.5385,25.4161,25.5385,73900.0
2008-03-10 14:30:00,37.56,37.58,37.47,37.52,92900.0,25.5385,25.5521,25.4773,25.5113,92900.0
2008-03-10 14:40:00,37.53,37.54,37.46,37.5,38000.0,25.5181,25.5249,25.4705,25.4977,38000.0
2008-03-10 14:50:00,37.5,37.52,37.39,37.43,43900.0,25.4977,25.5113,25.4229,25.4501,43900.0
2008-03-10 15:00:00,37.43,37.51,37.39,37.47,59000.0,25.4501,25.5045,25.4229,25.4773,59000.0
2008-03-10 15:10:00,37.47,37.51,37.33,37.5,107800.0,25.4773,25.5045,25.3821,25.4977,107800.0
2008-03-10 15:20:00,37.51,37.54,37.39,37.46,107800.0,25.5045,25.5249,25.4229,25.4705,107800.0
2008-03-10 15:30:00,37.47,37.51,37.38,37.5,103300.0,25.4773,25.5045,25.4161,25.4977,103300.0
2008-03-10 15:40:00,37.5,37.5,37.34,37.43,229900.0,25.4977,25.4977,25.3889,25.4501,229900.0
2008-03-10 15:50:00,37.43,37.48,37.41,37.44,268700.0,25.4501,25.4841,25.4365,25.4569,268700.0
2008-03-11 09:30:00,38.17,38.24,37.87,38.11,76400.0,25.9532,26.0008,25.7493,25.9124,76400.0
2008-03-11 09:40:00,38.12,38.16,37.99,38.06,44300.0,25.9192,25.9464,25.8308,25.8784,44300.0
2008-03-11 09:50:00,38.05,38.14,38.0,38.1,47800.0,25.8716,25.9328,25.8376,25.9056,47800.0
2008-03-11 10:00:00,38.1,38.16,38.08,38.16,54300.0,25.9056,25.9464,25.892,25.9464,54300.0
2008-03-11 10:10:00,38.16,38.24,38.05,38.06,48800.0,25.9464,26.0008,25.8716,25.8784,48800.0
2008-03-11 10:20:00,38.05,38.05,37.81,37.86,164400.0,25.8716,25.8716,25.7085,25.7425,164400.0
2008-03-11 10:30:00,37.86,37.93,37.84,37.89,67700.0,25.7425,25.79,25.7289,25.7629,67700.0
2008-03-11 10:40:00,37.89,37.99,37.89,37.96,52300.0,25.7629,25.8308,25.7629,25.8104,52300.0
2008-03-11 10:50:00,37.95,38.02,37.86,38.01,62600.0,25.8036,25.8512,25.7425,25.8444,62600.0
2008-03-11 11:00:00,38.01,38.02,37.85,37.9,52900.0,25.8444,25.8512,25.7357,25.7697,52900.0
2008-03-11 11:10:00,37.91,37.93,37.79,37.89,64200.0,25.7765,25.79,25.6949,25.7629,64200.0
2008-03-11 11:20:00,37.9,37.98,37.81,37.94,239100.0,25.7697,25.824,25.7085,25.7968,239100.0
2008-03-11 11:30:00,37.92,37.98,37.86,37.89,65900.0,25.7832,25.824,25.7425,25.7629,65900.0
2008-03-11 11:40:00,37.89,38.04,37.88,37.98,75300.0,25.7629,25.8648,25.7561,25.824,75300.0
2008-03-11 11:50:00,37.98,38.04,37.91,37.98,63500.0,25.824,25.8648,25.7765,25.824,63500.0
2008-03-11 12:00:00,37.99,38.03,37.95,38.01,55500.0,25.8308,25.858,25.8036,25.8444,55500.0
2008-03-11 12:10:00,38.02,38.05,37.99,38.01,74600.0,25.8512,25.8716,25.8308,25.8444,74600.0
2008-03-11 12:20:00,38.01,38.12,38.01,38.08,65300.0,25.8444,25.9192,25.8444,25.892,65300.0
2008-03-11 12:30:00,38.08,38.12,38.03,38.05,136200.0,25.892,25.9192,25.858,25.8716,136200.0
2008-03-11 12:40:00,38.05,38.05,37.98,38.01,28000.0,25.8716,25.8716,25.824,25.8444,28000.0
2008-03-11 12:50:00,38.02,38.15,37.99,38.12,64400.0,25.8512,25.9396,25.8308,25.9192,64400.0
2008-03-11 13:00:00,38.12,38.14,38.03,38.06,117800.0,25.9192,25.9328,25.858,25.8784,117800.0
2008-03-11 13:10:00,38.06,38.15,38.04,38.05,114700.0,25.8784,25.9396,25.8648,25.8716,114700.0
2008-03-11 13:20:00,38.05,38.08,38.02,38.05,101700.0,25.8716,25.892,25.8512,25.8716,101700.0
2008-03-11 13:30:00,38.04,38.08,38.02,38.05,117300.0,25.8648,25.892,25.8512,25.8716,117300.0
2008-03-11 13:40:00,38.05,38.1,38.0,38.0,70200.0,25.8716,25.9056,25.8376,25.8376,70200.0
2008-03-11 13:50:00,38.0,38.17,38.0,38.15,29700.0,25.8376,25.9532,25.8376,25.9396,29700.0
2008-03-11 14:00:00,38.15,38.2,38.11,38.17,28900.0,25.9396,25.9736,25.9124,25.9532,28900.0
2008-03-11 14:10:00,38.17,38.28,38.17,38.25,30200.0,25.9532,26.028,25.9532,26.0076,30200.0
2008-03-11 14:20:00,38.25,38.25,38.19,38.19,20300.0,26.0076,26.0076,25.9668,25.9668,20300.0
2008-03-11 14:30:00,38.2,38.28,38.19,38.26,47600.0,25.9736,26.028,25.9668,26.0144,47600.0
2008-03-11 14:40:00,38.26,38.38,38.24,38.37,38200.0,26.0144,26.096,26.0008,26.0892,38200.0
2008-03-11 14:50:00,38.38,38.5,38.36,38.43,81600.0,26.096,26.1776,26.0824,26.13,81600.0
2008-03-11 15:00:00,38.45,38.49,38.34,38.39,76300.0,26.1436,26.1708,26.0688,26.1028,76300.0
2008-03-11 15:10:00,38.39,38.46,38.33,38.43,45400.0,26.1028,26.1504,26.062,26.13,45400.0
2008-03-11 15:20:00,38.43,38.49,38.4,38.46,45400.0,26.13,26.1708,26.1096,26.1504,45400.0
2008-03-11 15:30:00,38.47,38.47,38.35,38.39,75800.0,26.1572,26.1572,26.0756,26.1028,75800.0
2008-03-11 15:40:00,38.39,38.42,38.34,38.35,104500.0,26.1028,26.1232,26.0688,26.0756,104500.0
2008-03-11 15:50:00,38.35,38.47,38.33,38.47,187500.0,26.0756,26.1572,26.062,26.1572,187500.0
2008-03-12 09:30:00,38.49,38.56,38.32,38.41,89300.0,26.1708,26.2184,26.0552,26.1164,89300.0
2008-03-12 09:40:00,38.41,38.54,38.35,38.51,42500.0,26.1164,26.2048,26.0756,26.1844,42500.0
2008-03-12 09:50:00,38.51,38.53,38.38,38.38,49300.0,26.1844,26.198,26.096,26.096,49300.0
2008-03-12 10:00:00,38.38,38.48,38.25,38.37,52000.0,26.096,26.164,26.0076,26.0892,52000.0
2008-03-12 10:10:00,38.37,38.39,38.24,38.39,40400.0,26.0892,26.1028,26.0008,26.1028,40400.0
2008-03-12 10:20:00,38.4,38.47,38.37,38.42,47200.0,26.1096,26.1572,26.0892,26.1232,47200.0
2008-03-12 10:30:00,38.43,38.6,38.42,38.59,46900.0,26.13,26.2456,26.1232,26.2388,46900.0
2008-03-12 10:40:00,38.59,38.6,38.46,38.51,52800.0,26.2388,26.2456,26.1504,26.1844,52800.0
2008-03-12 10:50:00,38.51,38.53,38.41,38.41,34900.0,26.1844,26.198,26.1164,26.1164,34900.0
2008-03-12 11:00:00,38.43,38.43,38.36,38.37,55500.0,26.13,26.13,26.0824,26.0892,55500.0
2008-03-12 11:10:00,38.37,38.37,38.23,38.31,49600.0,26.0892,26.0892,25.994,26.0484,49600.0
2008-03-12 11:20:00,38.32,38.39,38.28,38.32,41100.0,26.0552,26.1028,26.028,26.0552,41100.0
2008-03-12 11:30:00,38.31,38.31,38.26,38.28,36700.0,26.0484,26.0484,26.0144,26.028,36700.0
2008-03-12 11:40:00,38.28,38.31,38.23,38.23,30400.0,26.028,26.0484,25.994,25.994,30400.0
2008-03-12 11:50:00,38.25,38.26,38.11,38.11,45300.0,26.0076,26.0144,25.9124,25.9124,45300.0
2008-03-12 12:00:00,38.11,38.14,38.04,38.05,44400.0,25.9124,25.9328,25.8648,25.8716,44400.0
2008-03-12 12:10:00,38.06,38.08,37.97,37.99,63800.0,25.8784,25.892,25.8172,25.8308,63800.0
2008-03-12 12:20:00,38.0,38.06,37.85,37.85,48600.0,25.8376,25.8784,25.7357,25.7357,48600.0
2008-03-12 12:30:00,37.85,37.96,37.85,37.95,28300.0,25.7357,25.8104,25.7357,25.8036,28300.0
2008-03-12 12:40:00,37.95,37.96,37.8,37.83,45200.0,25.8036,25.8104,25.7017,25.7221,45200.0
2008-03-12 12:50:00,37.83,37.89,37.8,37.86,20100.0,25.7221,25.7629,25.7017,25.7425,20100.0
2008-03-12 13:00:00,37.88,37.96,37.88,37.95,21500.0,25.7561,25.8104,25.7561,25.8036,21500.0
2008-03-12 13:10:00,37.95,37.95,37.88,37.88,16800.0,25.8036,25.8036,25.7561,25.7561,16800.0
2008-03-12 13:20:00,37.89,38.0,37.89,37.96,26600.0,25.7629,25.8376,25.7629,25.8104,26600.0
2008-03-12 13:30:00,37.96,37.98,37.93,37.94,23900.0,25.8104,25.824,25.79,25.7968,23900.0
2008-03-12 13:40:00,37.94,37.98,37.84,37.95,30500.0,25.7968,25.824,25.7289,25.8036,30500.0
2008-03-12 13:50:00,37.95,37.96,37.84,37.84,15500.0,25.8036,25.8104,25.7289,25.7289,15500.0
2008-03-12 14:00:00,37.84,37.87,37.78,37.84,37600.0,25.7289,25.7493,25.6881,25.7289,37600.0
2008-03-12 14:10:00,37.86,37.87,37.77,37.86,41200.0,25.7425,25.7493,25.6813,25.7425,41200.0
2008-03-12 14:20:00,37.86,37.89,37.78,37.83,25800.0,25.7425,25.7629,25.6881,25.7221,25800.0
2008-03-12 14:30:00,37.81,37.9,37.78,37.88,26900.0,25.7085,25.7697,25.6881,25.7561,26900.0
2008-03-12 14:40:00,37.88,37.97,37.87,37.96,30500.0,25.7561,25.8172,25.7493,25.8104,30500.0
2008-03-12 14:50:00,37.96,37.96,37.87,37.89,35700.0,25.8104,25.8104,25.7493,25.7629,35700.0
2008-03-12 15:00:00,37.88,37.88,37.78,37.82,46200.0,25.7561,25.7561,25.6881,25.7153,46200.0
2008-03-12 15:10:00,37.81,37.87,37.75,37.77,55700.0,25.7085,25.7493,25.6677,25.6813,55700.0
2008-03-12 15:20:00,37.77,37.78,37.56,37.6,131800.0,25.6813,25.6881,25.5385,25.5657,131800.0
2008-03-12 15:30:00,37.6,37.62,37.53,37.54,99200.0,25.5657,25.5793,25.5181,25.5249,99200.0
2008-03-12 15:40:00,37.54,37.66,37.51,37.65,156400.0,25.5249,25.6065,25.5045,25.5997,156400.0
2008-03-12 15:50:00,37.65,37.66,37.51,37.53,224500.0,25.5997,25.6065,25.5045,25.5181,224500.0
2008-03-13 09:30:00,37.08,37.21,36.88,36.95,61800.0,25.2121,25.3005,25.0761,25.1237,61800.0
2008-03-13 09:40:00,36.99,37.07,36.87,37.0,54000.0,25.1509,25.2053,25.0693,25.1577,54000.0
2008-03-13 09:50:00,37.0,37.06,36.81,37.06,103400.0,25.1577,25.1985,25.0285,25.1985,103400.0
2008-03-13 10:00:00,37.05,37.13,36.89,37.06,55800.0,25.1917,25.2461,25.0829,25.1985,55800.0
2008-03-13 10:10:00,37.05,37.19,36.96,37.02,102800.0,25.1917,25.2869,25.1305,25.1713,102800.0
2008-03-13 10:20:00,37.02,37.03,36.81,36.88,124800.0,25.1713,25.1781,25.0285,25.0761,124800.0
2008-03-13 10:30:00,36.9,36.99,36.85,36.89,82100.0,25.0897,25.1509,25.0557,25.0829,82100.0
2008-03-13 10:40:00,36.9,36.96,36.86,36.9,53200.0,25.0897,25.1305,25.0625,25.0897,53200.0
2008-03-13 10:50:00,36.9,36.97,36.9,36.94,42900.0,25.0897,25.1373,25.0897,25.1169,42900.0
2008-03-13 11:00:00,36.94,37.17,36.89,37.11,54600.0,25.1169,25.2733,25.0829,25.2325,54600.0
2008-03-13 11:10:00,37.13,37.3,37.02,37.16,68300.0,25.2461,25.3617,25.1713,25.2665,68300.0
2008-03-13 11:20:00,37.17,37.32,37.11,37.15,63200.0,25.2733,25.3753,25.2325,25.2597,63200.0
2008-03-13 11:30:00,37.14,37.19,37.0,37.03,61700.0,25.2529,25.2869,25.1577,25.1781,61700.0
2008-03-13 11:40:00,37.02,37.09,36.89,37.0,87700.0,25.1713,25.2189,25.0829,25.1577,87700.0
2008-03-13 11:50:00,37.0,37.15,36.9,36.96,46000.0,25.1577,25.2597,25.0897,25.1305,46000.0
2008-03-13 12:00:00,36.96,37.03,36.92,37.0,68000.0,25.1305,25.1781,25.1033,25.1577,68000.0
2008-03-13 12:10:00,37.02,37.13,36.93,36.98,47400.0,25.1713,25.2461,25.1101,25.1441,47400.0
2008-03-13 12:20:00,36.98,37.13,36.94,37.13,39200.0,25.1441,25.2461,25.1169,25.2461,39200.0
2008-03-13 12:30:00,37.13,37.15,37.05,37.11,30900.0,25.2461,25.2597,25.1917,25.2325,30900.0
2008-03-13 12:40:00,37.12,37.17,37.0,37.11,39000.0,25.2393,25.2733,25.1577,25.2325,39000.0
2008-03-13 12:50:00,37.13,37.13,37.06,37.08,26400.0,25.2461,25.2461,25.1985,25.2121,26400.0
2008-03-13 13:00:00,37.08,37.25,37.07,37.14,35600.0,25.2121,25.3277,25.2053,25.2529,35600.0
2008-03-13 13:10:00,37.14,37.26,37.13,37.22,33500.0,25.2529,25.3345,25.2461,25.3073,33500.0
2008-03-13 13:20:00,37.22,37.29,37.12,37.22,34100.0,25.3073,25.3549,25.2393,25.3073,34100.0
2008-03-13 13:30:00,37.26,37.38,37.21,37.29,35300.0,25.3345,25.4161,25.3005,25.3549,35300.0
2008-03-13 13:40:00,37.29,37.38,37.16,37.2,37500.0,25.3549,25.4161,25.2665,25.2937,37500.0
2008-03-13 13:50:00,37.21,37.45,37.2,37.41,36500.0,25.3005,25.4637,25.2937,25.4365,36500.0
2008-03-13 14:00:00,37.39,37.43,37.33,37.4,44800.0,25.4229,25.4501,25.3821,25.4297,44800.0
2008-03-13 14:10:00,37.41,37.5,37.33,37.36,65800.0,25.4365,25.4977,25.3821,25.4025,65800.0
2008-03-13 14:20:00,37.36,37.5,37.34,37.5,62700.0,25.4025,25.4977,25.3889,25.4977,62700.0
2008-03-13 14:30:00,37.5,37.52,37.26,37.28,99400.0,25.4977,25.5113,25.3345,25.3481,99400.0
2008-03-13 14:40:00,37.29,37.3,37.2,37.24,53200.0,25.3549,25.3617,25.2937,25.3209,53200.0
2008-03-13 14:50:00,37.23,37.34,37.18,37.34,41500.0,25.3141,25.3889,25.2801,25.3889,41500.0
2008-03-13 15:00:00,37.34,37.48,37.27,37.44,70200.0,25.3889,25.4841,25.3413,25.4569,70200.0
2008-03-13 15:10:00,37.44,37.44,37.27,37.33,53500.0,25.4569,25.4569,25.3413,25.3821,53500.0
2008-03-13 15:20:00,37.33,37.41,37.28,37.29,44000.0,25.3821,25.4365,25.3481,25.3549,44000.0
2008-03-13 15:30:00,37.28,37.39,37.27,37.31,57500.0,25.3481,25.4229,25.3413,25.3685,57500.0
2008-03-13 15:40:00,37.31,37.39,37.24,37.27,88000.0,25.3685,25.4229,25.3209,25.3413,88000.0
2008-03-13 15:50:00,37.27,37.35,37.23,37.27,144400.0,25.3413,25.3957,25.3141,25.3413,144400.0
2008-03-14 09:30:00,37.54,37.62,37.28,37.41,56800.0,25.5249,25.5793,25.3481,25.4365,56800.0
2008-03-14 09:40:00,37.41,37.48,36.99,37.02,104300.0,25.4365,25.4841,25.1509,25.1713,104300.0
2008-03-14 09:50:00,37.0,37.12,36.67,36.7,127000.0,25.1577,25.2393,24.9333,24.9537,127000.0
2008-03-14 10:00:00,36.68,36.83,36.39,36.74,92700.0,24.9401,25.0421,24.7429,24.9809,92700.0
2008-03-14 10:10:00,36.74,36.87,36.63,36.78,160100.0,24.9809,25.0693,24.9061,25.0081,160100.0
2008-03-14 10:20:00,36.78,36.92,36.69,36.86,143200.0,25.0081,25.1033,24.9469,25.0625,143200.0
2008-03-14 10:30:00,36.83,36.98,36.79,36.9,100800.0,25.0421,25.1441,25.0149,25.0897,100800.0
2008-03-14 10:40:00,36.88,37.0,36.7,36.9,84000.0,25.0761,25.1577,24.9537,25.0897,84000.0
2008-03-14 10:50:00,36.91,36.99,36.86,36.9,46800.0,25.0965,25.1509,25.0625,25.0897,46800.0
2008-03-14 11:00:00,36.92,37.03,36.89,37.03,48500.0,25.1033,25.1781,25.0829,25.1781,48500.0
2008-03-14 11:10:00,37.01,37.04,36.83,36.88,91700.0,25.1645,25.1849,25.0421,25.0761,91700.0
2008-03-14 11:20:00,36.87,36.97,36.82,36.9,55500.0,25.0693,25.1373,25.0353,25.0897,55500.0
2008-03-14 11:30:00,36.91,37.09,36.89,37.04,62400.0,25.0965,25.2189,25.0829,25.1849,62400.0
2008-03-14 11:40:00,37.04,37.24,36.95,36.97,72200.0,25.1849,25.3209,25.1237,25.1373,72200.0
2008-03-14 11:50:00,36.97,37.07,36.95,37.01,86000.0,25.1373,25.2053,25.1237,25.1645,86000.0
2008-03-14 12:00:00,37.01,37.08,36.95,37.0,77700.0,25.1645,25.2121,25.1237,25.1577,77700.0
2008-03-14 12:10:00,37.01,37.1,37.0,37.04,70600.0,25.1645,25.2257,25.1577,25.1849,70600.0
2008-03-14 12:20:00,37.03,37.09,36.98,37.05,66400.0,25.1781,25.2189,25.1441,25.1917,66400.0
2008-03-14 12:30:00,37.05,37.1,36.99,37.01,41300.0,25.1917,25.2257,25.1509,25.1645,41300.0
2008-03-14 12:40:00,37.02,37.09,36.96,37.06,62200.0,25.1713,25.2189,25.1305,25.1985,62200.0
2008-03-14 12:50:00,37.07,37.15,36.93,37.06,65600.0,25.2053,25.2597,25.1101,25.1985,65600.0
2008-03-14 13:00:00,37.05,37.06,36.87,37.01,46700.0,25.1917,25.1985,25.0693,25.1645,46700.0
2008-03-14 13:10:00,37.03,37.05,36.91,36.95,26000.0,25.1781,25.1917,25.0965,25.1237,26000.0
2008-03-14 13:20:00,36.97,37.07,36.9,37.0,56300.0,25.1373,25.2053,25.0897,25.1577,56300.0
2008-03-14 13:30:00,37.0,37.14,36.93,37.12,45900.0,25.1577,25.2529,25.1101,25.2393,45900.0
2008-03-14 13:40:00,37.1,37.1,36.98,37.0,70500.0,25.2257,25.2257,25.1441,25.1577,70500.0
2008-03-14 13:50:00,37.0,37.07,36.94,36.95,69300.0,25.1577,25.2053,25.1169,25.1237,69300.0
2008-03-14 14:00:00,36.95,37.05,36.92,36.97,115000.0,25.1237,25.1917,25.1033,25.1373,115000.0
2008-03-14 14:10:00,36.96,37.0,36.89,36.9,63200.0,25.1305,25.1577,25.0829,25.0897,63200.0
2008-03-14 14:20:00,36.91,36.92,36.73,36.78,78100.0,25.0965,25.1033,24.9741,25.0081,78100.0
2008-03-14 14:30:00,36.77,36.88,36.71,36.77,131100.0,25.0013,25.0761,24.9605,25.0013,131100.0
2008-03-14 14:40:00,36.79,37.07,36.73,36.74,82500.0,25.0149,25.2053,24.9741,24.9809,82500.0
2008-03-14 14:50:00,36.78,36.89,36.75,36.84,64900.0,25.0081,25.0829,24.9877,25.0489,64900.0
2008-03-14 15:00:00,36.84,36.93,36.79,36.86,53500.0,25.0489,25.1101,25.0149,25.0625,53500.0
2008-03-14 15:10:00,36.86,37.16,36.79,37.02,95900.0,25.0625,25.2665,25.0149,25.1713,95900.0
2008-03-14 15:20:00,37.03,37.33,37.03,37.2,104000.0,25.1781,25.3821,25.1781,25.2937,104000.0
2008-03-14 15:30:00,37.2,37.29,37.13,37.25,153900.0,25.2937,25.3549,25.2461,25.3277,153900.0
2008-03-14 15:40:00,37.25,37.3,37.14,37.26,165700.0,25.3277,25.3617,25.2529,25.3345,165700.0
2008-03-14 15:50:00,37.27,37.28,37.16,37.16,165400.0,25.3413,25.3481,25.2665,25.2665,165400.0
2008-03-17 09:30:00,36.39,37.03,36.39,37.03,129100.0,24.7429,25.1781,24.7429,25.1781,129100.0
2008-03-17 09:40:00,37.09,37.09,36.5,36.5,85500.0,25.2189,25.2189,24.8177,24.8177,85500.0
2008-03-17 09:50:00,36.53,36.73,36.39,36.51,130800.0,24.8381,24.9741,24.7429,24.8245,130800.0
2008-03-17 10:00:00,36.5,36.51,36.3,36.39,69500.0,24.8177,24.8245,24.6818,24.7429,69500.0
2008-03-17 10:10:00,36.39,36.43,36.26,36.42,92200.0,24.7429,24.7701,24.6546,24.7633,92200.0
2008-03-17 10:20:00,36.39,36.43,36.27,36.29,62400.0,24.7429,24.7701,24.6614,24.675,62400.0
2008-03-17 10:30:00,36.3,36.55,36.29,36.5,78700.0,24.6818,24.8517,24.675,24.8177,78700.0
2008-03-17 10:40:00,36.49,36.72,36.44,36.67,76600.0,24.8109,24.9673,24.7769,24.9333,76600.0
2008-03-17 10:50:00,36.69,36.78,36.62,36.71,59900.0,24.9469,25.0081,24.8993,24.9605,59900.0
2008-03-17 11:00:00,36.71,36.72,36.51,36.61,52300.0,24.9605,24.9673,24.8245,24.8925,52300.0
2008-03-17 11:10:00,36.61,36.69,36.55,36.68,39300.0,24.8925,24.9469,24.8517,24.9401,39300.0
2008-03-17 11:20:00,36.67,36.74,36.58,36.68,51400.0,24.9333,24.9809,24.8721,24.9401,51400.0
2008-03-17 11:30:00,36.68,36.8,36.62,36.68,94100.0,24.9401,25.0217,24.8993,24.9401,94100.0
2008-03-17 11:40:00,36.68,37.03,36.66,36.97,145500.0,24.9401,25.1781,24.9265,25.1373,145500.0
2008-03-17 11:50:00,36.97,36.97,36.66,36.7,59800.0,25.1373,25.1373,24.9265,24.9537,59800.0
2008-03-17 12:00:00,36.69,36.8,36.65,36.76,50000.0,24.9469,25.0217,24.9197,24.9945,50000.0
2008-03-17 12:10:00,36.75,36.83,36.72,36.8,45000.0,24.9877,25.0421,24.9673,25.0217,45000.0
2008-03-17 12:20:00,36.81,36.81,36.62,36.75,37500.0,25.0285,25.0285,24.8993,24.9877,37500.0
2008-03-17 12:30:00,36.73,36.86,36.67,36.75,64600.0,24.9741,25.0625,24.9333,24.9877,64600.0
2008-03-17 12:40:00,36.75,36.82,36.71,36.76,48200.0,24.9877,25.0353,24.9605,24.9945,48200.0
2008-03-17 12:50:00,36.79,36.84,36.71,36.75,36200.0,25.0149,25.0489,24.9605,24.9877,36200.0
2008-03-17 13:00:00,36.76,36.78,36.69,36.76,33900.0,24.9945,25.0081,24.9469,24.9945,33900.0
2008-03-17 13:10:00,36.75,36.76,36.65,36.73,55100.0,24.9877,24.9945,24.9197,24.9741,55100.0
2008-03-17 13:20:00,36.72,36.8,36.58,36.71,129200.0,24.9673,25.0217,24.8721,24.9605,129200.0
2008-03-17 13:30:00,36.7,36.75,36.6,36.64,77000.0,24.9537,24.9877,24.8857,24.9129,77000.0
2008-03-17 13:40:00,36.65,36.8,36.62,36.65,89800.0,24.9197,25.0217,24.8993,24.9197,89800.0
2008-03-17 13:50:00,36.64,36.77,36.6,36.74,56800.0,24.9129,25.0013,24.8857,24.9809,56800.0
2008-03-17 14:00:00,36.74,36.95,36.71,36.93,65200.0,24.9809,25.1237,24.9605,25.1101,65200.0
2008-03-17 14:10:00,36.92,36.93,36.82,36.85,32300.0,25.1033,25.1101,25.0353,25.0557,32300.0
2008-03-17 14:20:00,36.85,36.89,36.81,36.81,34400.0,25.0557,25.0829,25.0285,25.0285,34400.0
2008-03-17 14:30:00,36.81,36.97,36.77,36.95,46300.0,25.0285,25.1373,25.0013,25.1237,46300.0
2008-03-17 14:40:00,36.95,37.11,36.92,36.97,57000.0,25.1237,25.2325,25.1033,25.1373,57000.0
2008-03-17 14:50:00,36.98,37.09,36.95,36.96,67400.0,25.1441,25.2189,25.1237,25.1305,67400.0
2008-03-17 15:00:00,36.96,37.22,36.94,37.02,72800.0,25.1305,25.3073,25.1169,25.1713,72800.0
2008-03-17 15:10:00,37.03,37.06,36.95,37.0,62200.0,25.1781,25.1985,25.1237,25.1577,62200.0
2008-03-17 15:20:00,37.01,37.33,37.0,37.2,120400.0,25.1645,25.3821,25.1577,25.2937,120400.0
2008-03-17 15:30:00,37.19,37.4,37.19,37.33,127100.0,25.2869,25.4297,25.2869,25.3821,127100.0
2008-03-17 15:40:00,37.34,37.38,37.18,37.31,92600.0,25.3889,25.4161,25.2801,25.3685,92600.0
2008-03-17 15:50:00,37.32,37.33,37.1,37.11,113100.0,25.3753,25.3821,25.2257,25.2325,113100.0
2008-03-18 09:30:00,37.71,37.71,37.25,37.41,41500.0,25.6405,25.6405,25.3277,25.4365,41500.0
2008-03-18 09:40:00,37.41,37.47,37.28,37.4,41100.0,25.4365,25.4773,25.3481,25.4297,41100.0
2008-03-18 09:50:00,37.4,37.55,37.31,37.49,40100.0,25.4297,25.5317,25.3685,25.4909,40100.0
2008-03-18 10:00:00,37.51,37.51,37.42,37.49,36200.0,25.5045,25.5045,25.4433,25.4909,36200.0
2008-03-18 10:10:00,37.49,37.52,37.43,37.49,40900.0,25.4909,25.5113,25.4501,25.4909,40900.0
2008-03-18 10:20:00,37.5,37.5,37.44,37.47,30900.0,25.4977,25.4977,25.4569,25.4773,30900.0
2008-03-18 10:30:00,37.48,37.51,37.4,37.42,56700.0,25.4841,25.5045,25.4297,25.4433,56700.0
2008-03-18 10:40:00,37.41,37.43,37.26,37.3,36400.0,25.4365,25.4501,25.3345,25.3617,36400.0
2008-03-18 10:50:00,37.3,37.35,37.26,37.33,30500.0,25.3617,25.3957,25.3345,25.3821,30500.0
2008-03-18 11:00:00,37.32,37.32,37.25,37.26,58800.0,25.3753,25.3753,25.3277,25.3345,58800.0
2008-03-18 11:10:00,37.26,37.33,37.22,37.22,29900.0,25.3345,25.3821,25.3073,25.3073,29900.0
2008-03-18 11:20:00,37.22,37.27,37.2,37.27,24800.0,25.3073,25.3413,25.2937,25.3413,24800.0
2008-03-18 11:30:00,37.25,37.27,37.22,37.26,21500.0,25.3277,25.3413,25.3073,25.3345,21500.0
2008-03-18 11:40:00,37.26,37.28,37.25,37.25,12900.0,25.3345,25.3481,25.3277,25.3277,12900.0
2008-03-18 11:50:00,37.26,37.26,37.18,37.22,18100.0,25.3345,25.3345,25.2801,25.3073,18100.0
2008-03-18 12:00:00,37.21,37.25,37.15,37.16,53400.0,25.3005,25.3277,25.2597,25.2665,53400.0
2008-03-18 12:10:00,37.17,37.22,37.15,37.22,32000.0,25.2733,25.3073,25.2597,25.3073,32000.0
2008-03-18 12:20:00,37.22,37.26,37.21,37.22,28100.0,25.3073,25.3345,25.3005,25.3073,28100.0
2008-03-18 12:30:00,37.21,37.29,37.2,37.25,32300.0,25.3005,25.3549,25.2937,25.3277,32300.0
2008-03-18 12:40:00,37.25,37.3,37.22,37.25,21600.0,25.3277,25.3617,25.3073,25.3277,21600.0
2008-03-18 12:50:00,37.26,37.31,37.25,37.3,12700.0,25.3345,25.3685,25.3277,25.3617,12700.0
2008-03-18 13:00:00,37.29,37.3,37.23,37.26,13100.0,25.3549,25.3617,25.3141,25.3345,13100.0
2008-03-18 13:10:00,37.27,37.29,37.25,37.27,16200.0,25.3413,25.3549,25.3277,25.3413,16200.0
2008-03-18 13:20:00,37.27,37.35,37.26,37.28,23600.0,25.3413,25.3957,25.3345,25.3481,23600.0
2008-03-18 13:30:00,37.28,37.33,37.25,37.31,36200.0,25.3481,25.3821,25.3277,25.3685,36200.0
2008-03-18 13:40:00,37.31,37.41,37.28,37.38,41900.0,25.3685,25.4365,25.3481,25.4161,41900.0
2008-03-18 13:50:00,37.37,37.4,37.3,37.31,27200.0,25.4093,25.4297,25.3617,25.3685,27200.0
2008-03-18 14:00:00,37.31,37.49,37.3,37.38,71000.0,25.3685,25.4909,25.3617,25.4161,71000.0
2008-03-18 14:10:00,37.37,37.38,36.9,37.31,122300.0,25.4093,25.4161,25.0897,25.3685,122300.0
2008-03-18 14:20:00,37.31,37.42,37.1,37.23,103000.0,25.3685,25.4433,25.2257,25.3141,103000.0
2008-03-18 14:30:00,37.23,37.24,36.81,36.92,135900.0,25.3141,25.3209,25.0285,25.1033,135900.0
2008-03-18 14:40:00,36.94,37.21,36.91,37.16,94400.0,25.1169,25.3005,25.0965,25.2665,94400.0
2008-03-18 14:50:00,37.17,37.5,37.16,37.43,106900.0,25.2733,25.4977,25.2665,25.4501,106900.0
2008-03-18 15:00:00,37.42,37.43,37.29,37.37,69600.0,25.4433,25.4501,25.3549,25.4093,69600.0
2008-03-18 15:10:00,37.37,37.39,37.27,37.32,53300.0,25.4093,25.4229,25.3413,25.3753,53300.0
2008-03-18 15:20:00,37.33,37.4,37.23,37.27,102600.0,25.3821,25.4297,25.3141,25.3413,102600.0
2008-03-18 15:30:00,37.26,37.44,37.25,37.43,83600.0,25.3345,25.4569,25.3277,25.4501,83600.0
2008-03-18 15:40:00,37.43,37.57,37.39,37.39,91200.0,25.4501,25.5453,25.4229,25.4229,91200.0
2008-03-18 15:50:00,37.39,37.47,37.38,37.44,99500.0,25.4229,25.4773,25.4161,25.4569,99500.0
2008-03-19 09:30:00,37.61,37.96,37.61,37.93,53800.0,25.5725,25.8104,25.5725,25.79,53800.0
2008-03-19 09:40:00,37.93,38.08,37.93,37.97,61300.0,25.79,25.892,25.79,25.8172,61300.0
2008-03-19 09:50:00,37.95,38.0,37.91,37.92,69100.0,25.8036,25.8376,25.7765,25.7832,69100.0
2008-03-19 10:00:00,37.92,37.92,37.8,37.81,66100.0,25.7832,25.7832,25.7017,25.7085,66100.0
2008-03-19 10:10:00,37.84,37.85,37.78,37.82,48800.0,25.7289,25.7357,25.6881,25.7153,48800.0
2008-03-19 10:20:00,37.81,37.88,37.77,37.84,43600.0,25.7085,25.7561,25.6813,25.7289,43600.0
2008-03-19 10:30:00,37.83,37.92,37.78,37.81,101200.0,25.7221,25.7832,25.6881,25.7085,101200.0
2008-03-19 10:40:00,37.84,37.84,37.72,37.79,35800.0,25.7289,25.7289,25.6473,25.6949,35800.0
2008-03-19 10:50:00,37.79,37.86,37.78,37.8,63200.0,25.6949,25.7425,25.6881,25.7017,63200.0
2008-03-19 11:00:00,37.79,37.81,37.71,37.78,36900.0,25.6949,25.7085,25.6405,25.6881,36900.0
2008-03-19 11:10:00,37.78,37.8,37.74,37.78,26500.0,25.6881,25.7017,25.6609,25.6881,26500.0
2008-03-19 11:20:00,37.76,37.83,37.73,37.82,18200.0,25.6745,25.7221,25.6541,25.7153,18200.0
2008-03-19 11:30:00,37.82,37.82,37.69,37.78,51400.0,25.7153,25.7153,25.6269,25.6881,51400.0
2008-03-19 11:40:00,37.78,37.78,37.58,37.64,62500.0,25.6881,25.6881,25.5521,25.5929,62500.0
2008-03-19 11:50:00,37.64,37.66,37.6,37.6,46200.0,25.5929,25.6065,25.5657,25.5657,46200.0
2008-03-19 12:00:00,37.59,37.61,37.5,37.61,54300.0,25.5589,25.5725,25.4977,25.5725,54300.0
2008-03-19 12:10:00,37.6,37.66,37.59,37.61,50600.0,25.5657,25.6065,25.5589,25.5725,50600.0
2008-03-19 12:20:00,37.6,37.62,37.48,37.52,26900.0,25.5657,25.5793,25.4841,25.5113,26900.0
2008-03-19 12:30:00,37.55,37.55,37.5,37.52,18700.0,25.5317,25.5317,25.4977,25.5113,18700.0
2008-03-19 12:40:00,37.52,37.52,37.41,37.5,22600.0,25.5113,25.5113,25.4365,25.4977,22600.0
2008-03-19 12:50:00,37.49,37.53,37.47,37.49,33000.0,25.4909,25.5181,25.4773,25.4909,33000.0
2008-03-19 13:00:00,37.5,37.51,37.44,37.49,50300.0,25.4977,25.5045,25.4569,25.4909,50300.0
2008-03-19 13:10:00,37.49,37.49,37.4,37.47,20000.0,25.4909,25.4909,25.4297,25.4773,20000.0
2008-03-19 13:20:00,37.46,37.5,37.33,37.35,52500.0,25.4705,25.4977,25.3821,25.3957,52500.0
2008-03-19 13:30:00,37.33,37.37,37.27,37.29,37200.0,25.3821,25.4093,25.3413,25.3549,37200.0
2008-03-19 13:40:00,37.29,37.31,37.25,37.28,22900.0,25.3549,25.3685,25.3277,25.3481,22900.0
2008-03-19 13:50:00,37.27,37.28,37.08,37.14,109000.0,25.3413,25.3481,25.2121,25.2529,109000.0
2008-03-19 14:00:00,37.14,37.18,37.0,37.09,46400.0,25.2529,25.2801,25.1577,25.2189,46400.0
2008-03-19 14:10:00,37.08,37.12,37.0,37.07,59900.0,25.2121,25.2393,25.1577,25.2053,59900.0
2008-03-19 14:20:00,37.07,37.12,37.04,37.11,71900.0,25.2053,25.2393,25.1849,25.2325,71900.0
2008-03-19 14:30:00,37.11,37.14,36.97,37.0,92900.0,25.2325,25.2529,25.1373,25.1577,92900.0
2008-03-19 14:40:00,36.99,37.04,36.97,36.99,59700.0,25.1509,25.1849,25.1373,25.1509,59700.0
2008-03-19 14:50:00,36.98,37.17,36.98,37.13,54200.0,25.1441,25.2733,25.1441,25.2461,54200.0
2008-03-19 15:00:00,37.14,37.2,37.1,37.18,59300.0,25.2529,25.2937,25.2257,25.2801,59300.0
2008-03-19 15:10:00,37.18,37.19,37.05,37.1,55800.0,25.2801,25.2869,25.1917,25.2257,55800.0
2008-03-19 15:20:00,37.11,37.11,36.87,36.9,95100.0,25.2325,25.2325,25.0693,25.0897,95100.0
2008-03-19 15:30:00,36.89,36.93,36.77,36.78,116200.0,25.0829,25.1101,25.0013,25.0081,116200.0
2008-03-19 15:40:00,36.8,36.83,36.71,36.75,80100.0,25.0217,25.0421,24.9605,24.9877,80100.0
2008-03-19 15:50:00,36.75,36.78,36.66,36.68,145400.0,24.9877,25.0081,24.9265,24.9401,145400.0
2008-03-20 09:30:00,36.43,36.78,36.29,36.55,399800.0,24.7701,25.0081,24.675,24.8517,399800.0
2008-03-20 09:40:00,36.55,36.57,36.3,36.3,38000.0,24.8517,24.8653,24.6818,24.6818,38000.0
2008-03-20 09:50:00,36.3,36.56,36.29,36.48,30600.0,24.6818,24.8585,24.675,24.8041,30600.0
2008-03-20 10:00:00,36.47,36.74,36.43,36.71,49700.0,24.7973,24.9809,24.7701,24.9605,49700.0
2008-03-20 10:10:00,36.7,36.88,36.67,36.73,63200.0,24.9537,25.0761,24.9333,24.9741,63200.0
2008-03-20 10:20:00,36.72,36.87,36.72,36.86,55200.0,24.9673,25.0693,24.9673,25.0625,55200.0
2008-03-20 10:30:00,36.86,36.93,36.74,36.75,45100.0,25.0625,25.1101,24.9809,24.9877,45100.0
2008-03-20 10:40:00,36.75,36.84,36.71,36.82,30800.0,24.9877,25.0489,24.9605,25.0353,30800.0
2008-03-20 10:50:00,36.82,36.85,36.74,36.83,43000.0,25.0353,25.0557,24.9809,25.0421,43000.0
2008-03-20 11:00:00,36.83,36.97,36.81,36.97,41200.0,25.0421,25.1373,25.0285,25.1373,41200.0
2008-03-20 11:10:00,36.96,36.99,36.89,36.95,48000.0,25.1305,25.1509,25.0829,25.1237,48000.0
2008-03-20 11:20:00,36.93,37.03,36.93,36.99,29600.0,25.1101,25.1781,25.1101,25.1509,29600.0
2008-03-20 11:30:00,36.99,36.99,36.77,36.77,31900.0,25.1509,25.1509,25.0013,25.0013,31900.0
2008-03-20 11:40:00,36.77,36.83,36.73,36.82,41900.0,25.0013,25.0421,24.9741,25.0353,41900.0
2008-03-20 11:50:00,36.82,36.84,36.77,36.78,29600.0,25.0353,25.0489,25.0013,25.0081,29600.0
2008-03-20 12:00:00,36.79,36.84,36.65,36.67,49400.0,25.0149,25.0489,24.9197,24.9333,49400.0
2008-03-20 12:10:00,36.67,36.69,36.58,36.65,37900.0,24.9333,24.9469,24.8721,24.9197,37900.0
2008-03-20 12:20:00,36.65,36.68,36.53,36.54,29700.0,24.9197,24.9401,24.8381,24.8449,29700.0
2008-03-20 12:30:00,36.55,36.55,36.47,36.5,28600.0,24.8517,24.8517,24.7973,24.8177,28600.0
2008-03-20 12:40:00,36.49,36.54,36.46,36.53,38700.0,24.8109,24.8449,24.7905,24.8381,38700.0
2008-03-20 12:50:00,36.54,36.63,36.54,36.6,25300.0,24.8449,24.9061,24.8449,24.8857,25300.0
2008-03-20 13:00:00,36.58,36.7,36.58,36.68,24500.0,24.8721,24.9537,24.8721,24.9401,24500.0
2008-03-20 13:10:00,36.69,36.71,36.64,36.68,21500.0,24.9469,24.9605,24.9129,24.9401,21500.0
2008-03-20 13:20:00,36.68,36.74,36.67,36.74,11200.0,24.9401,24.9809,24.9333,24.9809,11200.0
2008-03-20 13:30:00,36.73,36.81,36.71,36.77,17100.0,24.9741,25.0285,24.9605,25.0013,17100.0
2008-03-20 13:40:00,36.78,36.8,36.73,36.74,30400.0,25.0081,25.0217,24.9741,24.9809,30400.0
2008-03-20 13:50:00,36.73,36.79,36.72,36.76,47900.0,24.9741,25.0149,24.9673,24.9945,47900.0
2008-03-20 14:00:00,36.74,36.82,36.71,36.78,33200.0,24.9809,25.0353,24.9605,25.0081,33200.0
2008-03-20 14:10:00,36.78,36.84,36.76,36.76,32500.0,25.0081,25.0489,24.9945,24.9945,32500.0
2008-03-20 14:20:00,36.78,36.82,36.74,36.8,18700.0,25.0081,25.0353,24.9809,25.0217,18700.0
2008-03-20 14:30:00,36.79,36.88,36.77,36.88,21000.0,25.0149,25.0761,25.0013,25.0761,21000.0
2008-03-20 14:40:00,36.88,36.95,36.86,36.95,31800.0,25.0761,25.1237,25.0625,25.1237,31800.0
2008-03-20 14:50:00,36.94,36.97,36.89,36.95,57300.0,25.1169,25.1373,25.0829,25.1237,57300.0
2008-03-20 15:00:00,36.95,37.03,36.95,36.99,41400.0,25.1237,25.1781,25.1237,25.1509,41400.0
2008-03-20 15:10:00,36.99,37.06,36.99,37.05,36100.0,25.1509,25.1985,25.1509,25.1917,36100.0
2008-03-20 15:20:00,37.04,37.11,36.92,36.95,42400.0,25.1849,25.2325,25.1033,25.1237,42400.0
2008-03-20 15:30:00,36.95,37.02,36.91,36.91,41900.0,25.1237,25.1713,25.0965,25.0965,41900.0
2008-03-20 15:40:00,36.91,36.94,36.86,36.93,65600.0,25.0965,25.1169,25.0625,25.1101,65600.0
2008-03-20 15:50:00,36.94,36.98,36.64,36.97,123200.0,25.1169,25.1441,24.9129,25.1373,123200.0
2008-03-24 09:30:00,37.2,37.2,37.01,37.1,38200.0,25.2937,25.2937,25.1645,25.2257,38200.0
2008-03-24 09:40:00,37.1,37.14,36.83,36.87,37100.0,25.2257,25.2529,25.0421,25.0693,37100.0
2008-03-24 09:50:00,36.84,37.07,36.82,36.86,38700.0,25.0489,25.2053,25.0353,25.0625,38700.0
2008-03-24 10:00:00,36.88,36.93,36.66,36.75,48100.0,25.0761,25.1101,24.9265,24.9877,48100.0
2008-03-24 10:10:00,36.75,36.81,36.68,36.7,35900.0,24.9877,25.0285,24.9401,24.9537,35900.0
2008-03-24 10:20:00,36.7,36.77,36.65,36.67,34400.0,24.9537,25.0013,24.9197,24.9333,34400.0
2008-03-24 10:30:00,36.65,36.73,36.65,36.71,35500.0,24.9197,24.9741,24.9197,24.9605,35500.0
2008-03-24 10:40:00,36.72,36.81,36.7,36.79,57600.0,24.9673,25.0285,24.9537,25.0149,57600.0
2008-03-24 10:50:00,36.79,36.82,36.77,36.77,34200.0,25.0149,25.0353,25.0013,25.0013,34200.0
2008-03-24 11:00:00,36.76,36.8,36.71,36.76,33700.0,24.9945,25.0217,24.9605,24.9945,33700.0
2008-03-24 11:10:00,36.76,36.79,36.7,36.7,40000.0,24.9945,25.0149,24.9537,24.9537,40000.0
2008-03-24 11:20:00,36.7,36.76,36.68,36.74,25600.0,24.9537,24.9945,24.9401,24.9809,25600.0
2008-03-24 11:30:00,36.74,36.76,36.68,36.74,47300.0,24.9809,24.9945,24.9401,24.9809,47300.0
2008-03-24 11:40:00,36.75,36.81,36.71,36.76,44700.0,24.9877,25.0285,24.9605,24.9945,44700.0
2008-03-24 11:50:00,36.78,36.81,36.75,36.79,22300.0,25.0081,25.0285,24.9877,25.0149,22300.0
2008-03-24 12:00:00,36.8,36.86,36.76,36.85,32600.0,25.0217,25.0625,24.9945,25.0557,32600.0
2008-03-24 12:10:00,36.85,36.93,36.85,36.93,33600.0,25.0557,25.1101,25.0557,25.1101,33600.0
2008-03-24 12:20:00,36.93,36.93,36.88,36.89,11300.0,25.1101,25.1101,25.0761,25.0829,11300.0
2008-03-24 12:30:00,36.9,36.94,36.88,36.92,17100.0,25.0897,25.1169,25.0761,25.1033,17100.0
2008-03-24 12:40:00,36.94,37.01,36.94,36.99,20500.0,25.1169,25.1645,25.1169,25.1509,20500.0
2008-03-24 12:50:00,36.99,37.07,36.98,37.0,32700.0,25.1509,25.2053,25.1441,25.1577,32700.0
2008-03-24 13:00:00,37.0,37.01,36.99,37.01,21900.0,25.1577,25.1645,25.1509,25.1645,21900.0
2008-03-24 13:10:00,37.0,37.05,36.99,36.99,23500.0,25.1577,25.1917,25.1509,25.1509,23500.0
2008-03-24 13:20:00,37.0,37.01,36.98,37.0,14500.0,25.1577,25.1645,25.1441,25.1577,14500.0
2008-03-24 13:30:00,36.99,37.05,36.99,37.04,32400.0,25.1509,25.1917,25.1509,25.1849,32400.0
2008-03-24 13:40:00,37.03,37.07,37.01,37.07,15100.0,25.1781,25.2053,25.1645,25.2053,15100.0
2008-03-24 13:50:00,37.07,37.14,37.06,37.14,25700.0,25.2053,25.2529,25.1985,25.2529,25700.0
2008-03-24 14:00:00,37.13,37.16,37.11,37.12,26400.0,25.2461,25.2665,25.2325,25.2393,26400.0
2008-03-24 14:10:00,37.13,37.18,37.11,37.18,42900.0,25.2461,25.2801,25.2325,25.2801,42900.0
2008-03-24 14:20:00,37.18,37.19,37.17,37.19,21000.0,25.2801,25.2869,25.2733,25.2869,21000.0
2008-03-24 14:30:00,37.18,37.19,37.13,37.17,29700.0,25.2801,25.2869,25.2461,25.2733,29700.0
2008-03-24 14:40:00,37.17,37.19,37.14,37.15,21200.0,25.2733,25.2869,25.2529,25.2597,21200.0
2008-03-24 14:50:00,37.14,37.18,37.14,37.16,32600.0,25.2529,25.2801,25.2529,25.2665,32600.0
2008-03-24 15:00:00,37.17,37.18,37.08,37.08,32900.0,25.2733,25.2801,25.2121,25.2121,32900.0
2008-03-24 15:10:00,37.09,37.14,37.09,37.13,26500.0,25.2189,25.2529,25.2189,25.2461,26500.0
2008-03-24 15:20:00,37.12,37.12,36.98,36.99,37600.0,25.2393,25.2393,25.1441,25.1509,37600.0
2008-03-24 15:30:00,36.98,37.04,36.95,36.99,75700.0,25.1441,25.1849,25.1237,25.1509,75700.0
2008-03-24 15:40:00,36.99,37.02,36.97,37.0,54400.0,25.1509,25.1713,25.1373,25.1577,54400.0
2008-03-24 15:50:00,37.0,37.02,36.92,37.0,109100.0,25.1577,25.1713,25.1033,25.1577,109100.0
2008-03-25 09:30:00,37.11,37.19,37.06,37.14,25100.0,25.2325,25.2869,25.1985,25.2529,25100.0
2008-03-25 09:40:00,37.17,37.32,37.11,37.29,21000.0,25.2733,25.3753,25.2325,25.3549,21000.0
2008-03-25 09:50:00,37.31,37.35,37.15,37.19,40200.0,25.3685,25.3957,25.2597,25.2869,40200.0
2008-03-25 10:00:00,37.18,37.18,36.99,37.09,60700.0,25.2801,25.2801,25.1509,25.2189,60700.0
2008-03-25 10:10:00,37.11,37.18,37.09,37.14,24500.0,25.2325,25.2801,25.2189,25.2529,24500.0
2008-03-25 10:20:00,37.13,37.17,37.1,37.12,34800.0,25.2461,25.2733,25.2257,25.2393,34800.0
2008-03-25 10:30:00,37.12,37.14,37.0,37.02,22100.0,25.2393,25.2529,25.1577,25.1713,22100.0
2008-03-25 10:40:00,37.03,37.16,37.03,37.03,21600.0,25.1781,25.2665,25.1781,25.1781,21600.0
2008-03-25 10:50:00,37.03,37.09,36.97,37.02,20200.0,25.1781,25.2189,25.1373,25.1713,20200.0
2008-03-25 11:00:00,37.02,37.09,36.99,37.04,31000.0,25.1713,25.2189,25.1509,25.1849,31000.0
2008-03-25 11:10:00,37.04,37.05,36.97,37.02,16300.0,25.1849,25.1917,25.1373,25.1713,16300.0
2008-03-25 11:20:00,37.03,37.1,36.97,37.07,28100.0,25.1781,25.2257,25.1373,25.2053,28100.0
2008-03-25 11:30:00,37.06,37.12,37.01,37.01,24700.0,25.1985,25.2393,25.1645,25.1645,24700.0
2008-03-25 11:40:00,37.02,37.04,36.96,36.96,20300.0,25.1713,25.1849,25.1305,25.1305,20300.0
2008-03-25 11:50:00,36.96,37.0,36.93,36.96,18600.0,25.1305,25.1577,25.1101,25.1305,18600.0
2008-03-25 12:00:00,36.97,37.02,36.93,37.0,17000.0,25.1373,25.1713,25.1101,25.1577,17000.0
2008-03-25 12:10:00,37.01,37.08,37.01,37.05,21200.0,25.1645,25.2121,25.1645,25.1917,21200.0
2008-03-25 12:20:00,37.06,37.13,37.03,37.1,20900.0,25.1985,25.2461,25.1781,25.2257,20900.0
2008-03-25 12:30:00,37.1,37.15,37.08,37.1,21900.0,25.2257,25.2597,25.2121,25.2257,21900.0
2008-03-25 12:40:00,37.09,37.11,37.07,37.09,25700.0,25.2189,25.2325,25.2053,25.2189,25700.0
2008-03-25 12:50:00,37.09,37.12,37.07,37.12,22700.0,25.2189,25.2393,25.2053,25.2393,22700.0
2008-03-25 13:00:00,37.12,37.12,36.97,37.0,41800.0,25.2393,25.2393,25.1373,25.1577,41800.0
2008-03-25 13:10:00,37.0,37.08,36.99,37.01,20000.0,25.1577,25.2121,25.1509,25.1645,20000.0
2008-03-25 13:20:00,37.03,37.08,37.01,37.05,11200.0,25.1781,25.2121,25.1645,25.1917,11200.0
2008-03-25 13:30:00,37.05,37.09,37.01,37.03,28300.0,25.1917,25.2189,25.1645,25.1781,28300.0
2008-03-25 13:40:00,37.02,37.08,36.99,37.08,24800.0,25.1713,25.2121,25.1509,25.2121,24800.0
2008-03-25 13:50:00,37.06,37.08,37.0,37.02,19300.0,25.1985,25.2121,25.1577,25.1713,19300.0
2008-03-25 14:00:00,37.01,37.1,37.01,37.08,36100.0,25.1645,25.2257,25.1645,25.2121,36100.0
2008-03-25 14:10:00,37.08,37.09,37.0,37.02,21100.0,25.2121,25.2189,25.1577,25.1713,21100.0
2008-03-25 14:20:00,37.01,37.03,36.97,36.98,39500.0,25.1645,25.1781,25.1373,25.1441,39500.0
2008-03-25 14:30:00,36.99,37.0,36.97,36.98,25500.0,25.1509,25.1577,25.1373,25.1441,25500.0
2008-03-25 14:40:00,36.99,37.05,36.92,37.05,35800.0,25.1509,25.1917,25.1033,25.1917,35800.0
2008-03-25 14:50:00,37.05,37.08,37.02,37.07,19900.0,25.1917,25.2121,25.1713,25.2053,19900.0
2008-03-25 15:00:00,37.07,37.12,37.02,37.02,26200.0,25.2053,25.2393,25.1713,25.1713,26200.0
2008-03-25 15:10:00,37.02,37.05,36.98,37.03,25600.0,25.1713,25.1917,25.1441,25.1781,25600.0
2008-03-25 15:20:00,37.03,37.03,36.93,36.97,45600.0,25.1781,25.1781,25.1101,25.1373,45600.0
2008-03-25 15:30:00,36.97,36.99,36.9,36.93,50600.0,25.1373,25.1509,25.0897,25.1101,50600.0
2008-03-25 15:40:00,36.93,36.93,36.79,36.81,55100.0,25.1101,25.1101,25.0149,25.0285,55100.0
2008-03-25 15:50:00,36.8,36.82,36.65,36.75,125200.0,25.0217,25.0353,24.9197,24.9877,125200.0
2008-03-26 09:30:00,36.66,36.86,36.5,36.8,43700.0,24.9265,25.0625,24.8177,25.0217,43700.0
2008-03-26 09:40:00,36.79,36.81,36.67,36.71,51000.0,25.0149,25.0285,24.9333,24.9605,51000.0
2008-03-26 09:50:00,36.75,36.78,36.7,36.72,46900.0,24.9877,25.0081,24.9537,24.9673,46900.0
2008-03-26 10:00:00,36.72,36.73,36.62,36.73,54000.0,24.9673,24.9741,24.8993,24.9741,54000.0
2008-03-26 10:10:00,36.72,36.76,36.61,36.63,53700.0,24.9673,24.9945,24.8925,24.9061,53700.0
2008-03-26 10:20:00,36.63,36.72,36.6,36.72,37200.0,24.9061,24.9673,24.8857,24.9673,37200.0
2008-03-26 10:30:00,36.7,36.7,36.63,36.63,46400.0,24.9537,24.9537,24.9061,24.9061,46400.0
2008-03-26 10:40:00,36.64,36.71,36.58,36.62,56300.0,24.9129,24.9605,24.8721,24.8993,56300.0
2008-03-26 10:50:00,36.62,36.7,36.62,36.66,32500.0,24.8993,24.9537,24.8993,24.9265,32500.0
2008-03-26 11:00:00,36.66,36.77,36.64,36.76,47300.0,24.9265,25.0013,24.9129,24.9945,47300.0
2008-03-26 11:10:00,36.76,36.8,36.69,36.8,36300.0,24.9945,25.0217,24.9469,25.0217,36300.0
2008-03-26 11:20:00,36.8,36.92,36.8,36.91,33300.0,25.0217,25.1033,25.0217,25.0965,33300.0
2008-03-26 11:30:00,36.9,36.99,36.9,36.97,30100.0,25.0897,25.1509,25.0897,25.1373,30100.0
2008-03-26 11:40:00,36.98,36.99,36.93,36.94,37100.0,25.1441,25.1509,25.1101,25.1169,37100.0
2008-03-26 11:50:00,36.96,37.08,36.92,37.03,57200.0,25.1305,25.2121,25.1033,25.1781,57200.0
2008-03-26 12:00:00,37.03,37.12,37.03,37.07,31900.0,25.1781,25.2393,25.1781,25.2053,31900.0
2008-03-26 12:10:00,37.08,37.08,37.0,37.02,22200.0,25.2121,25.2121,25.1577,25.1713,22200.0
2008-03-26 12:20:00,37.03,37.05,36.99,37.0,18100.0,25.1781,25.1917,25.1509,25.1577,18100.0
2008-03-26 12:30:00,37.01,37.03,36.97,36.98,36300.0,25.1645,25.1781,25.1373,25.1441,36300.0
2008-03-26 12:40:00,36.97,37.07,36.97,37.05,52800.0,25.1373,25.2053,25.1373,25.1917,52800.0
2008-03-26 12:50:00,37.04,37.1,37.01,37.08,39100.0,25.1849,25.2257,25.1645,25.2121,39100.0
2008-03-26 13:00:00,37.07,37.13,37.06,37.06,40400.0,25.2053,25.2461,25.1985,25.1985,40400.0
2008-03-26 13:10:00,37.06,37.06,37.02,37.04,23400.0,25.1985,25.1985,25.1713,25.1849,23400.0
2008-03-26 13:20:00,37.04,37.04,36.96,36.98,18300.0,25.1849,25.1849,25.1305,25.1441,18300.0
2008-03-26 13:30:00,36.98,36.98,36.86,36.9,30300.0,25.1441,25.1441,25.0625,25.0897,30300.0
2008-03-26 13:40:00,36.9,36.91,36.82,36.83,30300.0,25.0897,25.0965,25.0353,25.0421,30300.0
2008-03-26 13:50:00,36.83,36.86,36.82,36.85,25100.0,25.0421,25.0625,25.0353,25.0557,25100.0
2008-03-26 14:00:00,36.86,36.91,36.86,36.9,42800.0,25.0625,25.0965,25.0625,25.0897,42800.0
2008-03-26 14:10:00,36.91,36.96,36.9,36.93,33900.0,25.0965,25.1305,25.0897,25.1101,33900.0
2008-03-26 14:20:00,36.93,37.01,36.9,36.96,90900.0,25.1101,25.1645,25.0897,25.1305,90900.0
2008-03-26 14:30:00,36.97,37.02,36.94,37.0,47100.0,25.1373,25.1713,25.1169,25.1577,47100.0
2008-03-26 14:40:00,36.99,37.03,36.97,37.0,64800.0,25.1509,25.1781,25.1373,25.1577,64800.0
2008-03-26 14:50:00,37.01,37.07,36.96,37.07,69000.0,25.1645,25.2053,25.1305,25.2053,69000.0
2008-03-26 15:00:00,37.07,37.09,36.98,37.05,106500.0,25.2053,25.2189,25.1441,25.1917,106500.0
2008-03-26 15:10:00,37.05,37.06,36.96,36.99,53600.0,25.1917,25.1985,25.1305,25.1509,53600.0
2008-03-26 15:20:00,36.98,37.06,36.96,37.0,56500.0,25.1441,25.1985,25.1305,25.1577,56500.0
2008-03-26 15:30:00,36.98,37.06,36.95,37.06,150800.0,25.1441,25.1985,25.1237,25.1985,150800.0
2008-03-26 15:40:00,37.06,37.08,36.98,37.06,98100.0,25.1985,25.2121,25.1441,25.1985,98100.0
2008-03-26 15:50:00,37.06,37.08,37.01,37.04,208100.0,25.1985,25.2121,25.1645,25.1849,208100.0
2008-03-27 09:30:00,37.12,37.12,36.91,36.99,63300.0,25.5071,25.5071,25.3628,25.4177,63300.0
2008-03-27 09:40:00,36.99,37.07,36.96,37.02,40800.0,25.4177,25.4727,25.3971,25.4384,40800.0
2008-03-27 09:50:00,37.05,37.05,36.91,37.01,47000.0,25.459,25.459,25.3628,25.4315,47000.0
2008-03-27 10:00:00,37.01,37.09,36.99,37.09,25700.0,25.4315,25.4865,25.4177,25.4865,25700.0
2008-03-27 10:10:00,37.09,37.17,37.08,37.1,35600.0,25.4865,25.5414,25.4796,25.4933,35600.0
2008-03-27 10:20:00,37.09,37.18,37.03,37.03,43300.0,25.4865,25.5483,25.4452,25.4452,43300.0
2008-03-27 10:30:00,37.04,37.04,36.91,36.98,38900.0,25.4521,25.4521,25.3628,25.4109,38900.0
2008-03-27 10:40:00,36.97,37.03,36.95,37.0,34200.0,25.404,25.4452,25.3903,25.4246,34200.0
2008-03-27 10:50:00,36.99,37.03,36.98,37.01,33900.0,25.4177,25.4452,25.4109,25.4315,33900.0
2008-03-27 11:00:00,37.0,37.03,36.98,37.01,24200.0,25.4246,25.4452,25.4109,25.4315,24200.0
2008-03-27 11:10:00,37.02,37.08,36.99,37.03,28200.0,25.4384,25.4796,25.4177,25.4452,28200.0
2008-03-27 11:20:00,37.03,37.11,36.99,37.06,41700.0,25.4452,25.5002,25.4177,25.4658,41700.0
2008-03-27 11:30:00,37.05,37.09,37.02,37.08,23200.0,25.459,25.4865,25.4384,25.4796,23200.0
2008-03-27 11:40:00,37.09,37.15,37.08,37.13,23100.0,25.4865,25.5277,25.4796,25.5139,23100.0
2008-03-27 11:50:00,37.13,37.21,37.12,37.17,24700.0,25.5139,25.5689,25.5071,25.5414,24700.0
2008-03-27 12:00:00,37.17,37.21,37.14,37.15,25700.0,25.5414,25.5689,25.5208,25.5277,25700.0
2008-03-27 12:10:00,37.14,37.23,37.14,37.23,30000.0,25.5208,25.5827,25.5208,25.5827,30000.0
2008-03-27 12:20:00,37.23,37.27,37.2,37.27,35200.0,25.5827,25.6101,25.562,25.6101,35200.0
2008-03-27 12:30:00,37.26,37.3,37.23,37.26,40500.0,25.6033,25.6308,25.5827,25.6033,40500.0
2008-03-27 12:40:00,37.26,37.28,37.18,37.19,42100.0,25.6033,25.617,25.5483,25.5552,42100.0
2008-03-27 12:50:00,37.17,37.21,37.14,37.21,28100.0,25.5414,25.5689,25.5208,25.5689,28100.0
2008-03-27 13:00:00,37.2,37.22,37.17,37.21,29800.0,25.562,25.5758,25.5414,25.5689,29800.0
2008-03-27 13:10:00,37.21,37.35,37.21,37.3,30400.0,25.5689,25.6651,25.5689,25.6308,30400.0
2008-03-27 13:20:00,37.3,37.31,37.25,37.25,17600.0,25.6308,25.6376,25.5964,25.5964,17600.0
2008-03-27 13:30:00,37.26,37.29,37.12,37.14,33400.0,25.6033,25.6239,25.5071,25.5208,33400.0
2008-03-27 13:40:00,37.15,37.16,37.08,37.13,31500.0,25.5277,25.5346,25.4796,25.5139,31500.0
2008-03-27 13:50:00,37.12,37.14,37.06,37.07,26200.0,25.5071,25.5208,25.4658,25.4727,26200.0
2008-03-27 14:00:00,37.06,37.09,37.02,37.09,24000.0,25.4658,25.4865,25.4384,25.4865,24000.0
2008-03-27 14:10:00,37.08,37.12,37.02,37.04,34100.0,25.4796,25.5071,25.4384,25.4521,34100.0
2008-03-27 14:20:00,37.04,37.06,37.01,37.02,22700.0,25.4521,25.4658,25.4315,25.4384,22700.0
2008-03-27 14:30:00,37.01,37.14,37.01,37.14,30900.0,25.4315,25.5208,25.4315,25.5208,30900.0
2008-03-27 14:40:00,37.13,37.15,37.1,37.14,27100.0,25.5139,25.5277,25.4933,25.5208,27100.0
2008-03-27 14:50:00,37.14,37.17,37.05,37.09,46000.0,25.5208,25.5414,25.459,25.4865,46000.0
2008-03-27 15:00:00,37.09,37.11,37.02,37.05,33200.0,25.4865,25.5002,25.4384,25.459,33200.0
2008-03-27 15:10:00,37.05,37.07,37.0,37.02,24400.0,25.459,25.4727,25.4246,25.4384,24400.0
2008-03-27 15:20:00,37.01,37.01,36.92,36.94,43300.0,25.4315,25.4315,25.3696,25.3834,43300.0
2008-03-27 15:30:00,36.94,36.98,36.75,36.75,69400.0,25.3834,25.4109,25.2528,25.2528,69400.0
2008-03-27 15:40:00,36.76,36.88,36.75,36.82,79000.0,25.2597,25.3422,25.2528,25.3009,79000.0
2008-03-27 15:50:00,36.82,36.89,36.8,36.8,96800.0,25.3009,25.349,25.2872,25.2872,96800.0
2008-03-28 09:30:00,36.87,37.24,36.87,37.01,55100.0,25.3353,25.5895,25.3353,25.4315,55100.0
2008-03-28 09:40:00,37.02,37.21,36.96,37.21,45000.0,25.4384,25.5689,25.3971,25.5689,45000.0
2008-03-28 09:50:00,37.2,37.24,37.13,37.14,32800.0,25.562,25.5895,25.5139,25.5208,32800.0
2008-03-28 10:00:00,37.13,37.19,37.11,37.14,26900.0,25.5139,25.5552,25.5002,25.5208,26900.0
2008-03-28 10:10:00,37.16,37.17,37.05,37.06,21000.0,25.5346,25.5414,25.459,25.4658,21000.0
2008-03-28 10:20:00,37.05,37.12,37.04,37.09,28800.0,25.459,25.5071,25.4521,25.4865,28800.0
2008-03-28 10:30:00,37.09,37.09,37.0,37.0,26700.0,25.4865,25.4865,25.4246,25.4246,26700.0
2008-03-28 10:40:00,37.0,37.03,36.96,36.99,23700.0,25.4246,25.4452,25.3971,25.4177,23700.0
2008-03-28 10:50:00,37.0,37.05,36.89,36.93,29600.0,25.4246,25.459,25.349,25.3765,29600.0
2008-03-28 11:00:00,36.92,36.95,36.89,36.89,27700.0,25.3696,25.3903,25.349,25.349,27700.0
2008-03-28 11:10:00,36.9,36.91,36.78,36.79,38700.0,25.3559,25.3628,25.2734,25.2803,38700.0
2008-03-28 11:20:00,36.79,36.88,36.78,36.88,19800.0,25.2803,25.3422,25.2734,25.3422,19800.0
2008-03-28 11:30:00,36.88,36.89,36.86,36.88,16700.0,25.3422,25.349,25.3284,25.3422,16700.0
2008-03-28 11:40:00,36.87,36.92,36.85,36.89,21800.0,25.3353,25.3696,25.3215,25.349,21800.0
2008-03-28 11:50:00,36.88,36.99,36.85,36.93,25000.0,25.3422,25.4177,25.3215,25.3765,25000.0
2008-03-28 12:00:00,36.95,36.95,36.83,36.85,27000.0,25.3903,25.3903,25.3078,25.3215,27000.0
2008-03-28 12:10:00,36.84,36.9,36.79,36.9,32900.0,25.3147,25.3559,25.2803,25.3559,32900.0
2008-03-28 12:20:00,36.9,36.94,36.88,36.93,31200.0,25.3559,25.3834,25.3422,25.3765,31200.0
2008-03-28 12:30:00,36.94,36.94,36.86,36.87,35600.0,25.3834,25.3834,25.3284,25.3353,35600.0
2008-03-28 12:40:00,36.87,36.92,36.84,36.85,39700.0,25.3353,25.3696,25.3147,25.3215,39700.0
2008-03-28 12:50:00,36.85,36.9,36.85,36.89,27900.0,25.3215,25.3559,25.3215,25.349,27900.0
2008-03-28 13:00:00,36.89,36.91,36.86,36.86,19300.0,25.349,25.3628,25.3284,25.3284,19300.0
2008-03-28 13:10:00,36.87,36.87,36.84,36.85,26500.0,25.3353,25.3353,25.3147,25.3215,26500.0
2008-03-28 13:20:00,36.85,36.87,36.84,36.86,15800.0,25.3215,25.3353,25.3147,25.3284,15800.0
2008-03-28 13:30:00,36.86,36.86,36.78,36.81,20400.0,25.3284,25.3284,25.2734,25.2941,20400.0
2008-03-28 13:40:00,36.79,36.81,36.71,36.72,32400.0,25.2803,25.2941,25.2253,25.2322,32400.0
2008-03-28 13:50:00,36.73,36.73,36.64,36.69,18900.0,25.2391,25.2391,25.1772,25.2116,18900.0
2008-03-28 14:00:00,36.68,36.76,36.67,36.73,32300.0,25.2047,25.2597,25.1979,25.2391,32300.0
2008-03-28 14:10:00,36.71,36.73,36.64,36.64,37100.0,25.2253,25.2391,25.1772,25.1772,37100.0
2008-03-28 14:20:00,36.64,36.66,36.59,36.64,49500.0,25.1772,25.191,25.1429,25.1772,49500.0
2008-03-28 14:30:00,36.64,36.66,36.53,36.55,63600.0,25.1772,25.191,25.1017,25.1154,63600.0
2008-03-28 14:40:00,36.53,36.58,36.52,36.55,40000.0,25.1017,25.136,25.0948,25.1154,40000.0
2008-03-28 14:50:00,36.54,36.61,36.54,36.61,31400.0,25.1085,25.1566,25.1085,25.1566,31400.0
2008-03-28 15:00:00,36.62,36.62,36.52,36.55,33800.0,25.1635,25.1635,25.0948,25.1154,33800.0
2008-03-28 15:10:00,36.55,36.56,36.42,36.43,29500.0,25.1154,25.1223,25.0261,25.0329,29500.0
2008-03-28 15:20:00,36.42,36.5,36.42,36.46,35700.0,25.0261,25.081,25.0261,25.0536,35700.0
2008-03-28 15:30:00,36.46,36.47,36.42,36.46,48300.0,25.0536,25.0604,25.0261,25.0536,48300.0
2008-03-28 15:40:00,36.46,36.46,36.35,36.38,71000.0,25.0536,25.0536,24.978,24.9986,71000.0
2008-03-28 15:50:00,36.39,36.45,36.35,36.43,84100.0,25.0055,25.0467,24.978,25.0329,84100.0
2008-03-31 09:30:00,36.6,36.6,36.3,36.4,54900.0,25.1498,25.1498,24.9436,25.0123,54900.0
2008-03-31 09:40:00,36.4,36.44,36.3,36.35,50600.0,25.0123,25.0398,24.9436,24.978,50600.0
2008-03-31 09:50:00,36.35,36.42,36.33,36.4,33200.0,24.978,25.0261,24.9642,25.0123,33200.0
2008-03-31 10:00:00,36.4,36.56,36.4,36.55,69700.0,25.0123,25.1223,25.0123,25.1154,69700.0
2008-03-31 10:10:00,36.55,36.57,36.49,36.54,22800.0,25.1154,25.1291,25.0742,25.1085,22800.0
2008-03-31 10:20:00,36.55,36.55,36.4,36.42,21400.0,25.1154,25.1154,25.0123,25.0261,21400.0
2008-03-31 10:30:00,36.42,36.51,36.42,36.51,28300.0,25.0261,25.0879,25.0261,25.0879,28300.0
2008-03-31 10:40:00,36.5,36.57,36.47,36.55,21700.0,25.081,25.1291,25.0604,25.1154,21700.0
2008-03-31 10:50:00,36.54,36.57,36.49,36.5,23400.0,25.1085,25.1291,25.0742,25.081,23400.0
2008-03-31 11:00:00,36.49,36.49,36.45,36.48,27100.0,25.0742,25.0742,25.0467,25.0673,27100.0
2008-03-31 11:10:00,36.48,36.5,36.47,36.48,23900.0,25.0673,25.081,25.0604,25.0673,23900.0
2008-03-31 11:20:00,36.49,36.54,36.47,36.5,29400.0,25.0742,25.1085,25.0604,25.081,29400.0
2008-03-31 11:30:00,36.5,36.53,36.48,36.53,26200.0,25.081,25.1017,25.0673,25.1017,26200.0
2008-03-31 11:40:00,36.52,36.57,36.51,36.57,25400.0,25.0948,25.1291,25.0879,25.1291,25400.0
2008-03-31 11:50:00,36.56,36.58,36.51,36.56,31900.0,25.1223,25.136,25.0879,25.1223,31900.0
2008-03-31 12:00:00,36.56,36.58,36.56,36.57,14500.0,25.1223,25.136,25.1223,25.1291,14500.0
2008-03-31 12:10:00,36.55,36.57,36.54,36.54,9200.0,25.1154,25.1291,25.1085,25.1085,9200.0
2008-03-31 12:20:00,36.54,36.56,36.5,36.52,27700.0,25.1085,25.1223,25.081,25.0948,27700.0
2008-03-31 12:30:00,36.53,36.54,36.51,36.51,18600.0,25.1017,25.1085,25.0879,25.0879,18600.0
2008-03-31 12:40:00,36.52,36.61,36.51,36.61,26300.0,25.0948,25.1566,25.0879,25.1566,26300.0
2008-03-31 12:50:00,36.6,36.63,36.57,36.63,47500.0,25.1498,25.1704,25.1291,25.1704,47500.0
2008-03-31 13:00:00,36.62,36.64,36.6,36.64,14900.0,25.1635,25.1772,25.1498,25.1772,14900.0
2008-03-31 13:10:00,36.64,36.67,36.63,36.67,13100.0,25.1772,25.1979,25.1704,25.1979,13100.0
2008-03-31 13:20:00,36.67,36.7,36.67,36.69,15400.0,25.1979,25.2185,25.1979,25.2116,15400.0
2008-03-31 13:30:00,36.69,36.73,36.68,36.71,22100.0,25.2116,25.2391,25.2047,25.2253,22100.0
2008-03-31 13:40:00,36.71,36.72,36.68,36.72,20700.0,25.2253,25.2322,25.2047,25.2322,20700.0
2008-03-31 13:50:00,36.72,36.75,36.71,36.73,16200.0,25.2322,25.2528,25.2253,25.2391,16200.0
2008-03-31 14:00:00,36.73,36.76,36.72,36.75,28300.0,25.2391,25.2597,25.2322,25.2528,28300.0
2008-03-31 14:10:00,36.75,36.77,36.71,36.73,32400.0,25.2528,25.2666,25.2253,25.2391,32400.0
2008-03-31 14:20:00,36.73,36.78,36.7,36.73,35600.0,25.2391,25.2734,25.2185,25.2391,35600.0
2008-03-31 14:30:00,36.73,36.75,36.71,36.72,20100.0,25.2391,25.2528,25.2253,25.2322,20100.0
2008-03-31 14:40:00,36.72,36.74,36.68,36.71,68900.0,25.2322,25.246,25.2047,25.2253,68900.0
2008-03-31 14:50:00,36.7,36.73,36.66,36.71,43000.0,25.2185,25.2391,25.191,25.2253,43000.0
2008-03-31 15:00:00,36.7,36.73,36.67,36.72,91800.0,25.2185,25.2391,25.1979,25.2322,91800.0
2008-03-31 15:10:00,36.71,36.77,36.69,36.75,79200.0,25.2253,25.2666,25.2116,25.2528,79200.0
2008-03-31 15:20:00,36.74,36.83,36.71,36.79,47300.0,25.246,25.3078,25.2253,25.2803,47300.0
2008-03-31 15:30:00,36.79,36.79,36.72,36.75,73500.0,25.2803,25.2803,25.2322,25.2528,73500.0
2008-03-31 15:40:00,36.75,36.92,36.74,36.92,107700.0,25.2528,25.3696,25.246,25.3696,107700.0
2008-03-31 15:50:00,36.91,36.92,36.77,36.81,138600.0,25.3628,25.3696,25.2666,25.2941,138600.0
2008-04-01 09:30:00,36.82,37.22,36.82,37.19,54900.0,25.3009,25.5758,25.3009,25.5552,54900.0
2008-04-01 09:40:00,37.19,37.41,37.18,37.36,53600.0,25.5552,25.7063,25.5483,25.672,53600.0
2008-04-01 09:50:00,37.37,37.58,37.35,37.56,59000.0,25.6789,25.8232,25.6651,25.8094,59000.0
2008-04-01 10:00:00,37.58,37.74,37.58,37.7,100800.0,25.8232,25.9331,25.8232,25.9056,100800.0
2008-04-01 10:10:00,37.69,37.75,37.65,37.68,111500.0,25.8987,25.94,25.8713,25.8919,111500.0
2008-04-01 10:20:00,37.68,37.69,37.57,37.62,54300.0,25.8919,25.8987,25.8163,25.8506,54300.0
2008-04-01 10:30:00,37.62,37.65,37.52,37.52,37000.0,25.8506,25.8713,25.7819,25.7819,37000.0
2008-04-01 10:40:00,37.54,37.69,37.53,37.55,40300.0,25.7957,25.8987,25.7888,25.8025,40300.0
2008-04-01 10:50:00,37.54,37.61,37.51,37.56,39600.0,25.7957,25.8438,25.7751,25.8094,39600.0
2008-04-01 11:00:00,37.56,37.62,37.53,37.54,22600.0,25.8094,25.8506,25.7888,25.7957,22600.0
2008-04-01 11:10:00,37.55,37.61,37.52,37.57,30000.0,25.8025,25.8438,25.7819,25.8163,30000.0
2008-04-01 11:20:00,37.57,37.57,37.5,37.54,277800.0,25.8163,25.8163,25.7682,25.7957,277800.0
2008-04-01 11:30:00,37.55,37.68,37.55,37.67,22200.0,25.8025,25.8919,25.8025,25.885,22200.0
2008-04-01 11:40:00,37.67,37.71,37.65,37.69,48500.0,25.885,25.9125,25.8713,25.8987,48500.0
2008-04-01 11:50:00,37.69,37.77,37.69,37.74,44400.0,25.8987,25.9537,25.8987,25.9331,44400.0
2008-04-01 12:00:00,37.73,37.84,37.71,37.79,77800.0,25.9262,26.0018,25.9125,25.9675,77800.0
2008-04-01 12:10:00,37.79,37.84,37.77,37.84,28700.0,25.9675,26.0018,25.9537,26.0018,28700.0
2008-04-01 12:20:00,37.82,37.86,37.79,37.81,32300.0,25.9881,26.0156,25.9675,25.9812,32300.0
2008-04-01 12:30:00,37.81,37.81,37.73,37.74,19600.0,25.9812,25.9812,25.9262,25.9331,19600.0
2008-04-01 12:40:00,37.73,37.77,37.73,37.74,21000.0,25.9262,25.9537,25.9262,25.9331,21000.0
2008-04-01 12:50:00,37.74,37.87,37.72,37.87,59000.0,25.9331,26.0224,25.9194,26.0224,59000.0
2008-04-01 13:00:00,37.86,37.95,37.85,37.93,63800.0,26.0156,26.0774,26.0087,26.0637,63800.0
2008-04-01 13:10:00,37.92,38.03,37.89,37.99,72300.0,26.0568,26.1324,26.0362,26.1049,72300.0
2008-04-01 13:20:00,37.98,38.0,37.92,37.98,33500.0,26.098,26.1118,26.0568,26.098,33500.0
2008-04-01 13:30:00,37.99,37.99,37.91,37.91,16900.0,26.1049,26.1049,26.0499,26.0499,16900.0
2008-04-01 13:40:00,37.9,37.9,37.86,37.86,13100.0,26.0431,26.0431,26.0156,26.0156,13100.0
2008-04-01 13:50:00,37.87,37.97,37.86,37.96,50300.0,26.0224,26.0912,26.0156,26.0843,50300.0
2008-04-01 14:00:00,37.97,37.98,37.91,37.92,22500.0,26.0912,26.098,26.0499,26.0568,22500.0
2008-04-01 14:10:00,37.92,38.02,37.92,37.99,36100.0,26.0568,26.1255,26.0568,26.1049,36100.0
2008-04-01 14:20:00,38.0,38.09,38.0,38.01,50100.0,26.1118,26.1736,26.1118,26.1186,50100.0
2008-04-01 14:30:00,38.0,38.13,37.98,38.09,42600.0,26.1118,26.2011,26.098,26.1736,42600.0
2008-04-01 14:40:00,38.08,38.11,38.07,38.1,22100.0,26.1667,26.1874,26.1599,26.1805,22100.0
2008-04-01 14:50:00,38.09,38.14,38.02,38.02,42700.0,26.1736,26.208,26.1255,26.1255,42700.0
2008-04-01 15:00:00,38.03,38.11,38.03,38.09,61500.0,26.1324,26.1874,26.1324,26.1736,61500.0
2008-04-01 15:10:00,38.08,38.12,38.06,38.07,46200.0,26.1667,26.1942,26.153,26.1599,46200.0
2008-04-01 15:20:00,38.08,38.08,38.0,38.01,41100.0,26.1667,26.1667,26.1118,26.1186,41100.0
2008-04-01 15:30:00,38.01,38.03,37.95,38.02,105600.0,26.1186,26.1324,26.0774,26.1255,105600.0
2008-04-01 15:40:00,38.02,38.16,38.02,38.04,109700.0,26.1255,26.2217,26.1255,26.1393,109700.0
2008-04-01 15:50:00,38.04,38.09,38.0,38.09,116000.0,26.1393,26.1736,26.1118,26.1736,116000.0
2008-04-02 09:30:00,38.1,38.25,38.0,38.22,72000.0,26.1805,26.2836,26.1118,26.2629,72000.0
2008-04-02 09:40:00,38.22,38.24,38.07,38.08,84100.0,26.2629,26.2767,26.1599,26.1667,84100.0
2008-04-02 09:50:00,38.09,38.14,38.01,38.14,51500.0,26.1736,26.208,26.1186,26.208,51500.0
2008-04-02 10:00:00,38.11,38.22,38.07,38.2,53900.0,26.1874,26.2629,26.1599,26.2492,53900.0
2008-04-02 10:10:00,38.21,38.21,38.13,38.14,35400.0,26.2561,26.2561,26.2011,26.208,35400.0
2008-04-02 10:20:00,38.14,38.23,38.07,38.07,50500.0,26.208,26.2698,26.1599,26.1599,50500.0
2008-04-02 10:30:00,38.06,38.15,38.0,38.03,56100.0,26.153,26.2148,26.1118,26.1324,56100.0
2008-04-02 10:40:00,38.03,38.08,37.99,38.02,32600.0,26.1324,26.1667,26.1049,26.1255,32600.0
2008-04-02 10:50:00,38.04,38.14,38.04,38.1,45200.0,26.1393,26.208,26.1393,26.1805,45200.0
2008-04-02 11:00:00,38.11,38.13,38.09,38.12,37800.0,26.1874,26.2011,26.1736,26.1942,37800.0
2008-04-02 11:10:00,38.12,38.25,38.1,38.2,43200.0,26.1942,26.2836,26.1805,26.2492,43200.0
2008-04-02 11:20:00,38.19,38.32,38.19,38.32,177100.0,26.2423,26.3317,26.2423,26.3317,177100.0
2008-04-02 11:30:00,38.33,38.33,38.24,38.27,50800.0,26.3385,26.3385,26.2767,26.2973,50800.0
2008-04-02 11:40:00,38.27,38.35,38.24,38.34,44900.0,26.2973,26.3523,26.2767,26.3454,44900.0
2008-04-02 11:50:00,38.33,38.35,38.3,38.33,23400.0,26.3385,26.3523,26.3179,26.3385,23400.0
2008-04-02 12:00:00,38.33,38.41,38.32,38.35,31200.0,26.3385,26.3935,26.3317,26.3523,31200.0
2008-04-02 12:10:00,38.35,38.43,38.3,38.43,64200.0,26.3523,26.4072,26.3179,26.4072,64200.0
2008-04-02 12:20:00,38.42,38.5,38.42,38.45,40300.0,26.4004,26.4553,26.4004,26.421,40300.0
2008-04-02 12:30:00,38.44,38.45,38.43,38.44,27300.0,26.4141,26.421,26.4072,26.4141,27300.0
2008-04-02 12:40:00,38.44,38.49,38.42,38.48,70700.0,26.4141,26.4485,26.4004,26.4416,70700.0
2008-04-02 12:50:00,38.49,38.54,38.47,38.52,30300.0,26.4485,26.4828,26.4347,26.4691,30300.0
2008-04-02 13:00:00,38.52,38.57,38.5,38.57,24100.0,26.4691,26.5034,26.4553,26.5034,24100.0
2008-04-02 13:10:00,38.56,38.58,38.52,38.54,34700.0,26.4966,26.5103,26.4691,26.4828,34700.0
2008-04-02 13:20:00,38.55,38.55,38.52,38.53,17700.0,26.4897,26.4897,26.4691,26.476,17700.0
2008-04-02 13:30:00,38.55,38.58,38.53,38.56,39800.0,26.4897,26.5103,26.476,26.4966,39800.0
2008-04-02 13:40:00,38.56,38.62,38.55,38.61,40400.0,26.4966,26.5378,26.4897,26.5309,40400.0
2008-04-02 13:50:00,38.61,38.7,38.6,38.67,73000.0,26.5309,26.5928,26.5241,26.5722,73000.0
2008-04-02 14:00:00,38.67,38.82,38.67,38.79,99300.0,26.5722,26.6752,26.5722,26.6546,99300.0
2008-04-02 14:10:00,38.78,38.82,38.75,38.82,62700.0,26.6477,26.6752,26.6271,26.6752,62700.0
2008-04-02 14:20:00,38.82,38.91,38.8,38.88,86900.0,26.6752,26.7371,26.6615,26.7165,86900.0
2008-04-02 14:30:00,38.88,38.95,38.76,38.79,126500.0,26.7165,26.7646,26.634,26.6546,126500.0
2008-04-02 14:40:00,38.77,38.79,38.74,38.76,52600.0,26.6409,26.6546,26.6203,26.634,52600.0
2008-04-02 14:50:00,38.75,38.78,38.66,38.66,68200.0,26.6271,26.6477,26.5653,26.5653,68200.0
2008-04-02 15:00:00,38.65,38.66,38.5,38.55,55500.0,26.5584,26.5653,26.4553,26.4897,55500.0
2008-04-02 15:10:00,38.55,38.58,38.53,38.58,49000.0,26.4897,26.5103,26.476,26.5103,49000.0
2008-04-02 15:20:00,38.58,38.63,38.56,38.6,77500.0,26.5103,26.5447,26.4966,26.5241,77500.0
2008-04-02 15:30:00,38.6,38.63,38.49,38.52,92100.0,26.5241,26.5447,26.4485,26.4691,92100.0
2008-04-02 15:40:00,38.51,38.55,38.48,38.55,88100.0,26.4622,26.4897,26.4416,26.4897,88100.0
2008-04-02 15:50:00,38.54,38.61,38.48,38.59,106400.0,26.4828,26.5309,26.4416,26.5172,106400.0
2008-04-03 09:30:00,38.45,38.71,38.45,38.66,35100.0,26.421,26.5996,26.421,26.5653,35100.0
2008-04-03 09:40:00,38.69,38.7,38.5,38.62,29000.0,26.5859,26.5928,26.4553,26.5378,29000.0
2008-04-03 09:50:00,38.61,38.68,38.5,38.65,44700.0,26.5309,26.579,26.4553,26.5584,44700.0
2008-04-03 10:00:00,38.64,38.74,38.58,38.6,57600.0,26.5515,26.6203,26.5103,26.5241,57600.0
2008-04-03 10:10:00,38.6,38.64,38.51,38.54,25900.0,26.5241,26.5515,26.4622,26.4828,25900.0
2008-04-03 10:20:00,38.53,38.54,38.44,38.46,19600.0,26.476,26.4828,26.4141,26.4279,19600.0
2008-04-03 10:30:00,38.45,38.47,38.37,38.37,28500.0,26.421,26.4347,26.366,26.366,28500.0
2008-04-03 10:40:00,38.37,38.4,38.33,38.36,24600.0,26.366,26.3866,26.3385,26.3591,24600.0
2008-04-03 10:50:00,38.36,38.4,38.34,38.4,24400.0,26.3591,26.3866,26.3454,26.3866,24400.0
2008-04-03 11:00:00,38.4,38.47,38.36,38.4,93800.0,26.3866,26.4347,26.3591,26.3866,93800.0
2008-04-03 11:10:00,38.4,38.45,38.38,38.43,48700.0,26.3866,26.421,26.3729,26.4072,48700.0
2008-04-03 11:20:00,38.43,38.57,38.42,38.55,93300.0,26.4072,26.5034,26.4004,26.4897,93300.0
2008-04-03 11:30:00,38.55,38.63,38.54,38.57,34300.0,26.4897,26.5447,26.4828,26.5034,34300.0
2008-04-03 11:40:00,38.57,38.73,38.55,38.71,60700.0,26.5034,26.6134,26.4897,26.5996,60700.0
2008-04-03 11:50:00,38.72,38.75,38.68,38.75,42500.0,26.6065,26.6271,26.579,26.6271,42500.0
2008-04-03 12:00:00,38.74,38.75,38.67,38.7,31800.0,26.6203,26.6271,26.5722,26.5928,31800.0
2008-04-03 12:10:00,38.71,38.72,38.66,38.66,42100.0,26.5996,26.6065,26.5653,26.5653,42100.0
2008-04-03 12:20:00,38.66,38.66,38.54,38.55,33800.0,26.5653,26.5653,26.4828,26.4897,33800.0
2008-04-03 12:30:00,38.54,38.58,38.51,38.55,40900.0,26.4828,26.5103,26.4622,26.4897,40900.0
2008-04-03 12:40:00,38.54,38.64,38.54,38.56,55700.0,26.4828,26.5515,26.4828,26.4966,55700.0
2008-04-03 12:50:00,38.56,38.64,38.53,38.61,56700.0,26.4966,26.5515,26.476,26.5309,56700.0
2008-04-03 13:00:00,38.61,38.63,38.56,38.6,24500.0,26.5309,26.5447,26.4966,26.5241,24500.0
2008-04-03 13:10:00,38.6,38.71,38.57,38.71,59800.0,26.5241,26.5996,26.5034,26.5996,59800.0
2008-04-03 13:20:00,38.71,38.75,38.67,38.74,54900.0,26.5996,26.6271,26.5722,26.6203,54900.0
2008-04-03 13:30:00,38.74,38.77,38.71,38.72,70200.0,26.6203,26.6409,26.5996,26.6065,70200.0
2008-04-03 13:40:00,38.74,38.79,38.68,38.78,53600.0,26.6203,26.6546,26.579,26.6477,53600.0
2008-04-03 13:50:00,38.77,38.87,38.75,38.85,99700.0,26.6409,26.7096,26.6271,26.6958,99700.0
2008-04-03 14:00:00,38.85,38.92,38.84,38.89,99000.0,26.6958,26.7439,26.689,26.7233,99000.0
2008-04-03 14:10:00,38.9,38.92,38.83,38.85,153800.0,26.7302,26.7439,26.6821,26.6958,153800.0
2008-04-03 14:20:00,38.86,38.87,38.81,38.82,48600.0,26.7027,26.7096,26.6684,26.6752,48600.0
2008-04-03 14:30:00,38.82,38.89,38.75,38.76,62700.0,26.6752,26.7233,26.6271,26.634,62700.0
2008-04-03 14:40:00,38.76,38.79,38.72,38.75,46800.0,26.634,26.6546,26.6065,26.6271,46800.0
2008-04-03 14:50:00,38.75,38.75,38.68,38.73,28800.0,26.6271,26.6271,26.579,26.6134,28800.0
2008-04-03 15:00:00,38.73,38.74,38.7,38.73,45200.0,26.6134,26.6203,26.5928,26.6134,45200.0
2008-04-03 15:10:00,38.73,38.79,38.69,38.71,65000.0,26.6134,26.6546,26.5859,26.5996,65000.0
2008-04-03 15:20:00,38.7,38.72,38.68,38.7,42800.0,26.5928,26.6065,26.579,26.5928,42800.0
2008-04-03 15:30:00,38.7,38.74,38.65,38.65,56800.0,26.5928,26.6203,26.5584,26.5584,56800.0
2008-04-03 15:40:00,38.66,38.68,38.59,38.59,51900.0,26.5653,26.579,26.5172,26.5172,51900.0
2008-04-03 15:50:00,38.59,38.64,38.56,38.64,82200.0,26.5172,26.5515,26.4966,26.5515,82200.0
2008-04-04 09:30:00,38.68,38.76,38.58,38.63,42400.0,26.579,26.634,26.5103,26.5447,42400.0
2008-04-04 09:40:00,38.63,38.67,38.57,38.63,91800.0,26.5447,26.5722,26.5034,26.5447,91800.0
2008-04-04 09:50:00,38.63,39.0,38.61,38.94,47700.0,26.5447,26.7989,26.5309,26.7577,47700.0
2008-04-04 10:00:00,38.95,38.97,38.83,38.86,39600.0,26.7646,26.7783,26.6821,26.7027,39600.0
2008-04-04 10:10:00,38.86,39.02,38.8,39.0,58700.0,26.7027,26.8127,26.6615,26.7989,58700.0
2008-04-04 10:20:00,39.0,39.09,38.97,39.09,43800.0,26.7989,26.8608,26.7783,26.8608,43800.0
2008-04-04 10:30:00,39.08,39.11,39.04,39.07,35700.0,26.8539,26.8745,26.8264,26.847,35700.0
2008-04-04 10:40:00,39.08,39.21,39.07,39.2,47800.0,26.8539,26.9432,26.847,26.9363,47800.0
2008-04-04 10:50:00,39.2,39.26,39.19,39.24,31100.0,26.9363,26.9776,26.9295,26.9638,31100.0
2008-04-04 11:00:00,39.25,39.26,39.2,39.26,31100.0,26.9707,26.9776,26.9363,26.9776,31100.0
2008-04-04 11:10:00,39.25,39.3,39.24,39.26,39200.0,26.9707,27.0051,26.9638,26.9776,39200.0
2008-04-04 11:20:00,39.26,39.37,39.26,39.35,90700.0,26.9776,27.0532,26.9776,27.0394,90700.0
2008-04-04 11:30:00,39.35,39.36,39.32,39.33,55800.0,27.0394,27.0463,27.0188,27.0257,55800.0
2008-04-04 11:40:00,39.34,39.39,39.32,39.35,59600.0,27.0325,27.0669,27.0188,27.0394,59600.0
2008-04-04 11:50:00,39.35,39.36,39.26,39.26,76800.0,27.0394,27.0463,26.9776,26.9776,76800.0
2008-04-04 12:00:00,39.25,39.29,39.18,39.24,36800.0,26.9707,26.9982,26.9226,26.9638,36800.0
2008-04-04 12:10:00,39.24,39.31,39.21,39.26,51600.0,26.9638,27.0119,26.9432,26.9776,51600.0
2008-04-04 12:20:00,39.26,39.26,39.0,39.21,54200.0,26.9776,26.9776,26.7989,26.9432,54200.0
2008-04-04 12:30:00,39.21,39.21,39.12,39.15,44100.0,26.9432,26.9432,26.8814,26.902,44100.0
2008-04-04 12:40:00,39.14,39.15,39.09,39.13,46600.0,26.8951,26.902,26.8608,26.8882,46600.0
2008-04-04 12:50:00,39.13,39.16,39.11,39.12,40800.0,26.8882,26.9089,26.8745,26.8814,40800.0
2008-04-04 13:00:00,39.12,39.14,39.02,39.06,35900.0,26.8814,26.8951,26.8127,26.8401,35900.0
2008-04-04 13:10:00,39.06,39.07,39.0,39.05,34000.0,26.8401,26.847,26.7989,26.8333,34000.0
2008-04-04 13:20:00,39.06,39.07,39.03,39.03,41400.0,26.8401,26.847,26.8195,26.8195,41400.0
2008-04-04 13:30:00,39.04,39.09,39.02,39.04,56800.0,26.8264,26.8608,26.8127,26.8264,56800.0
2008-04-04 13:40:00,39.03,39.03,38.97,38.97,29000.0,26.8195,26.8195,26.7783,26.7783,29000.0
2008-04-04 13:50:00,38.97,38.99,38.87,38.9,32300.0,26.7783,26.792,26.7096,26.7302,32300.0
2008-04-04 14:00:00,38.9,38.99,38.9,38.95,56600.0,26.7302,26.792,26.7302,26.7646,56600.0
2008-04-04 14:10:00,38.95,39.0,38.92,38.98,65200.0,26.7646,26.7989,26.7439,26.7852,65200.0
2008-04-04 14:20:00,38.97,38.97,38.88,38.92,49200.0,26.7783,26.7783,26.7165,26.7439,49200.0
2008-04-04 14:30:00,38.92,39.04,38.89,39.03,39000.0,26.7439,26.8264,26.7233,26.8195,39000.0
2008-04-04 14:40:00,39.04,39.09,39.03,39.03,31700.0,26.8264,26.8608,26.8195,26.8195,31700.0
2008-04-04 14:50:00,39.03,39.05,39.01,39.03,28800.0,26.8195,26.8333,26.8058,26.8195,28800.0
2008-04-04 15:00:00,39.02,39.06,38.97,38.99,54500.0,26.8127,26.8401,26.7783,26.792,54500.0
2008-04-04 15:10:00,39.01,39.01,38.91,38.92,32000.0,26.8058,26.8058,26.7371,26.7439,32000.0
2008-04-04 15:20:00,38.92,38.93,38.9,38.92,37400.0,26.7439,26.7508,26.7302,26.7439,37400.0
2008-04-04 15:30:00,38.92,38.93,38.84,38.84,49200.0,26.7439,26.7508,26.689,26.689,49200.0
2008-04-04 15:40:00,38.83,38.84,38.75,38.75,67200.0,26.6821,26.689,26.6271,26.6271,67200.0
2008-04-04 15:50:00,38.76,38.77,38.65,38.7,179200.0,26.634,26.6409,26.5584,26.5928,179200.0
2008-04-07 09:30:00,39.07,39.1,38.79,38.87,63400.0,26.847,26.8676,26.6546,26.7096,63400.0
2008-04-07 09:40:00,38.88,38.88,38.68,38.81,77100.0,26.7165,26.7165,26.579,26.6684,77100.0
2008-04-07 09:50:00,38.83,38.94,38.8,38.93,56500.0,26.6821,26.7577,26.6615,26.7508,56500.0
2008-04-07 10:00:00,38.92,38.93,38.83,38.86,50500.0,26.7439,26.7508,26.6821,26.7027,50500.0
2008-04-07 10:10:00,38.85,39.0,38.85,38.99,51000.0,26.6958,26.7989,26.6958,26.792,51000.0
2008-04-07 10:20:00,38.99,39.0,38.93,38.93,88800.0,26.792,26.7989,26.7508,26.7508,88800.0
2008-04-07 10:30:00,38.92,38.96,38.87,38.95,21900.0,26.7439,26.7714,26.7096,26.7646,21900.0
2008-04-07 10:40:00,38.95,39.04,38.95,39.01,168400.0,26.7646,26.8264,26.7646,26.8058,168400.0
2008-04-07 10:50:00,39.01,39.12,39.0,39.1,41800.0,26.8058,26.8814,26.7989,26.8676,41800.0
2008-04-07 11:00:00,39.09,39.17,39.09,39.16,39200.0,26.8608,26.9157,26.8608,26.9089,39200.0
2008-04-07 11:10:00,39.16,39.28,39.15,39.28,43300.0,26.9089,26.9913,26.902,26.9913,43300.0
2008-04-07 11:20:00,39.28,39.36,39.21,39.25,115500.0,26.9913,27.0463,26.9432,26.9707,115500.0
2008-04-07 11:30:00,39.26,39.35,39.24,39.35,48300.0,26.9776,27.0394,26.9638,27.0394,48300.0
2008-04-07 11:40:00,39.33,39.37,39.28,39.31,39200.0,27.0257,27.0532,26.9913,27.0119,39200.0
2008-04-07 11:50:00,39.31,39.32,39.21,39.22,56700.0,27.0119,27.0188,26.9432,26.9501,56700.0
2008-04-07 12:00:00,39.22,39.22,39.12,39.16,70800.0,26.9501,26.9501,26.8814,26.9089,70800.0
2008-04-07 12:10:00,39.15,39.22,39.13,39.22,49000.0,26.902,26.9501,26.8882,26.9501,49000.0
2008-04-07 12:20:00,39.21,39.25,39.18,39.24,31000.0,26.9432,26.9707,26.9226,26.9638,31000.0
2008-04-07 12:30:00,39.25,39.32,39.23,39.31,37800.0,26.9707,27.0188,26.957,27.0119,37800.0
2008-04-07 12:40:00,39.31,39.38,39.31,39.37,32600.0,27.0119,27.06,27.0119,27.0532,32600.0
2008-04-07 12:50:00,39.37,39.42,39.35,39.42,42300.0,27.0532,27.0875,27.0394,27.0875,42300.0
2008-04-07 13:00:00,39.42,39.42,39.33,39.34,62700.0,27.0875,27.0875,27.0257,27.0325,62700.0
2008-04-07 13:10:00,39.34,39.36,39.31,39.33,33800.0,27.0325,27.0463,27.0119,27.0257,33800.0
2008-04-07 13:20:00,39.33,39.38,39.31,39.36,34100.0,27.0257,27.06,27.0119,27.0463,34100.0
2008-04-07 13:30:00,39.37,39.4,39.35,39.37,29200.0,27.0532,27.0738,27.0394,27.0532,29200.0
2008-04-07 13:40:00,39.38,39.39,39.35,39.39,26900.0,27.06,27.0669,27.0394,27.0669,26900.0
2008-04-07 13:50:00,39.39,39.42,39.37,39.4,31000.0,27.0669,27.0875,27.0532,27.0738,31000.0
2008-04-07 14:00:00,39.4,39.44,39.39,39.41,51800.0,27.0738,27.1013,27.0669,27.0806,51800.0
2008-04-07 14:10:00,39.42,39.45,39.39,39.39,42700.0,27.0875,27.1081,27.0669,27.0669,42700.0
2008-04-07 14:20:00,39.4,39.41,39.33,39.35,73900.0,27.0738,27.0806,27.0257,27.0394,73900.0
2008-04-07 14:30:00,39.35,39.38,39.3,39.35,95700.0,27.0394,27.06,27.0051,27.0394,95700.0
2008-04-07 14:40:00,39.36,39.37,39.32,39.34,81400.0,27.0463,27.0532,27.0188,27.0325,81400.0
2008-04-07 14:50:00,39.34,39.36,39.29,39.3,64700.0,27.0325,27.0463,26.9982,27.0051,64700.0
2008-04-07 15:00:00,39.29,39.31,39.27,39.29,73300.0,26.9982,27.0119,26.9844,26.9982,73300.0
2008-04-07 15:10:00,39.28,39.33,39.26,39.3,92600.0,26.9913,27.0257,26.9776,27.0051,92600.0
2008-04-07 15:20:00,39.3,39.35,39.26,39.33,111800.0,27.0051,27.0394,26.9776,27.0257,111800.0
2008-04-07 15:30:00,39.31,39.33,39.16,39.19,121100.0,27.0119,27.0257,26.9089,26.9295,121100.0
2008-04-07 15:40:00,39.19,39.19,39.11,39.12,122700.0,26.9295,26.9295,26.8745,26.8814,122700.0
2008-04-07 15:50:00,39.11,39.21,39.11,39.18,119600.0,26.8745,26.9432,26.8745,26.9226,119600.0
2008-04-08 09:30:00,39.02,39.15,39.0,39.01,29500.0,26.8127,26.902,26.7989,26.8058,29500.0
2008-04-08 09:40:00,39.0,39.07,38.97,39.04,37600.0,26.7989,26.847,26.7783,26.8264,37600.0
2008-04-08 09:50:00,39.04,39.09,38.96,38.99,46100.0,26.8264,26.8608,26.7714,26.792,46100.0
2008-04-08 10:00:00,38.98,39.01,38.91,38.92,32300.0,26.7852,26.8058,26.7371,26.7439,32300.0
2008-04-08 10:10:00,38.91,38.95,38.88,38.9,56500.0,26.7371,26.7646,26.7165,26.7302,56500.0
2008-04-08 10:20:00,38.89,39.02,38.89,38.97,53400.0,26.7233,26.8127,26.7233,26.7783,53400.0
2008-04-08 10:30:00,38.97,38.97,38.9,38.91,29400.0,26.7783,26.7783,26.7302,26.7371,29400.0
2008-04-08 10:40:00,38.9,38.93,38.89,38.89,22600.0,26.7302,26.7508,26.7233,26.7233,22600.0
2008-04-08 10:50:00,38.89,38.93,38.87,38.9,17800.0,26.7233,26.7508,26.7096,26.7302,17800.0
2008-04-08 11:00:00,38.9,38.95,38.9,38.92,21100.0,26.7302,26.7646,26.7302,26.7439,21100.0
2008-04-08 11:10:00,38.93,38.93,38.9,38.91,9600.0,26.7508,26.7508,26.7302,26.7371,9600.0
2008-04-08 11:20:00,38.91,38.91,38.86,38.89,20600.0,26.7371,26.7371,26.7027,26.7233,20600.0
2008-04-08 11:30:00,38.89,38.9,38.85,38.86,15300.0,26.7233,26.7302,26.6958,26.7027,15300.0
2008-04-08 11:40:00,38.86,38.9,38.86,38.89,20100.0,26.7027,26.7302,26.7027,26.7233,20100.0
2008-04-08 11:50:00,38.88,38.88,38.83,38.83,13200.0,26.7165,26.7165,26.6821,26.6821,13200.0
2008-04-08 12:00:00,38.83,38.84,38.81,38.84,15500.0,26.6821,26.689,26.6684,26.689,15500.0
2008-04-08 12:10:00,38.83,38.86,38.78,38.86,24800.0,26.6821,26.7027,26.6477,26.7027,24800.0
2008-04-08 12:20:00,38.86,38.91,38.85,38.86,16300.0,26.7027,26.7371,26.6958,26.7027,16300.0
2008-04-08 12:30:00,38.86,38.9,38.86,38.9,31400.0,26.7027,26.7302,26.7027,26.7302,31400.0
2008-04-08 12:40:00,38.89,38.95,38.89,38.95,15600.0,26.7233,26.7646,26.7233,26.7646,15600.0
2008-04-08 12:50:00,38.94,38.96,38.93,38.94,10200.0,26.7577,26.7714,26.7508,26.7577,10200.0
2008-04-08 13:00:00,38.95,38.96,38.88,38.91,34700.0,26.7646,26.7714,26.7165,26.7371,34700.0
2008-04-08 13:10:00,38.9,38.92,38.88,38.88,12800.0,26.7302,26.7439,26.7165,26.7165,12800.0
2008-04-08 13:20:00,38.88,38.9,38.88,38.89,13600.0,26.7165,26.7302,26.7165,26.7233,13600.0
2008-04-08 13:30:00,38.9,38.91,38.88,38.9,11700.0,26.7302,26.7371,26.7165,26.7302,11700.0
2008-04-08 13:40:00,38.9,38.92,38.88,38.92,22500.0,26.7302,26.7439,26.7165,26.7439,22500.0
2008-04-08 13:50:00,38.91,38.93,38.89,38.93,40900.0,26.7371,26.7508,26.7233,26.7508,40900.0
2008-04-08 14:00:00,38.93,38.94,38.87,38.89,45200.0,26.7508,26.7577,26.7096,26.7233,45200.0
2008-04-08 14:10:00,38.89,38.95,38.89,38.94,31800.0,26.7233,26.7646,26.7233,26.7577,31800.0
2008-04-08 14:20:00,38.94,38.96,38.92,38.96,27100.0,26.7577,26.7714,26.7439,26.7714,27100.0
2008-04-08 14:30:00,38.97,39.04,38.94,39.02,48200.0,26.7783,26.8264,26.7577,26.8127,48200.0
2008-04-08 14:40:00,39.03,39.08,38.98,39.07,25300.0,26.8195,26.8539,26.7852,26.847,25300.0
2008-04-08 14:50:00,39.07,39.14,39.02,39.12,64300.0,26.847,26.8951,26.8127,26.8814,64300.0
2008-04-08 15:00:00,39.13,39.14,39.06,39.06,22100.0,26.8882,26.8951,26.8401,26.8401,22100.0
2008-04-08 15:10:00,39.06,39.11,39.05,39.07,26600.0,26.8401,26.8745,26.8333,26.847,26600.0
2008-04-08 15:20:00,39.07,39.08,39.02,39.08,23000.0,26.847,26.8539,26.8127,26.8539,23000.0
2008-04-08 15:30:00,39.09,39.14,39.03,39.03,32200.0,26.8608,26.8951,26.8195,26.8195,32200.0
2008-04-08 15:40:00,39.02,39.02,38.93,38.93,60600.0,26.8127,26.8127,26.7508,26.7508,60600.0
2008-04-08 15:50:00,38.93,38.99,38.91,38.98,107000.0,26.7508,26.792,26.7371,26.7852,107000.0
2008-04-09 09:30:00,39.01,39.25,38.98,39.25,35800.0,26.8058,26.9707,26.7852,26.9707,35800.0
2008-04-09 09:40:00,39.25,39.4,39.15,39.39,59400.0,26.9707,27.0738,26.902,27.0669,59400.0
2008-04-09 09:50:00,39.38,39.48,39.36,39.47,51200.0,27.06,27.1288,27.0463,27.1219,51200.0
2008-04-09 10:00:00,39.47,39.48,39.28,39.38,43200.0,27.1219,27.1288,26.9913,27.06,43200.0
2008-04-09 10:10:00,39.4,39.42,39.36,39.39,23200.0,27.0738,27.0875,27.0463,27.0669,23200.0
2008-04-09 10:20:00,39.39,39.4,39.28,39.37,28000.0,27.0669,27.0738,26.9913,27.0532,28000.0
2008-04-09 10:30:00,39.37,39.37,39.29,39.35,32700.0,27.0532,27.0532,26.9982,27.0394,32700.0
2008-04-09 10:40:00,39.36,39.41,39.35,39.41,29000.0,27.0463,27.0806,27.0394,27.0806,29000.0
2008-04-09 10:50:00,39.42,39.46,39.38,39.38,45700.0,27.0875,27.115,27.06,27.06,45700.0
2008-04-09 11:00:00,39.38,39.43,39.35,39.41,41200.0,27.06,27.0944,27.0394,27.0806,41200.0
2008-04-09 11:10:00,39.41,39.47,39.4,39.46,32800.0,27.0806,27.1219,27.0738,27.115,32800.0
2008-04-09 11:20:00,39.46,39.5,39.42,39.43,32300.0,27.115,27.1425,27.0875,27.0944,32300.0
2008-04-09 11:30:00,39.45,39.46,39.37,39.4,46000.0,27.1081,27.115,27.0532,27.0738,46000.0
2008-04-09 11:40:00,39.4,39.43,39.37,39.43,36100.0,27.0738,27.0944,27.0532,27.0944,36100.0
2008-04-09 11:50:00,39.42,39.43,39.39,39.4,40300.0,27.0875,27.0944,27.0669,27.0738,40300.0
2008-04-09 12:00:00,39.41,39.41,39.39,39.4,27400.0,27.0806,27.0806,27.0669,27.0738,27400.0
2008-04-09 12:10:00,39.4,39.4,39.37,39.38,24200.0,27.0738,27.0738,27.0532,27.06,24200.0
2008-04-09 12:20:00,39.38,39.39,39.36,39.39,20900.0,27.06,27.0669,27.0463,27.0669,20900.0
2008-04-09 12:30:00,39.4,39.44,39.39,39.44,19100.0,27.0738,27.1013,27.0669,27.1013,19100.0
2008-04-09 12:40:00,39.44,39.46,39.42,39.46,26800.0,27.1013,27.115,27.0875,27.115,26800.0
2008-04-09 12:50:00,39.46,39.48,39.45,39.46,32600.0,27.115,27.1288,27.1081,27.115,32600.0
2008-04-09 13:00:00,39.46,39.5,39.43,39.47,31200.0,27.115,27.1425,27.0944,27.1219,31200.0
2008-04-09 13:10:00,39.48,39.52,39.47,39.5,22300.0,27.1288,27.1562,27.1219,27.1425,22300.0
2008-04-09 13:20:00,39.51,39.53,39.5,39.51,22400.0,27.1494,27.1631,27.1425,27.1494,22400.0
2008-04-09 13:30:00,39.51,39.53,39.5,39.53,24000.0,27.1494,27.1631,27.1425,27.1631,24000.0
2008-04-09 13:40:00,39.52,39.53,39.51,39.52,14500.0,27.1562,27.1631,27.1494,27.1562,14500.0
2008-04-09 13:50:00,39.52,39.53,39.51,39.51,21000.0,27.1562,27.1631,27.1494,27.1494,21000.0
2008-04-09 14:00:00,39.52,39.53,39.51,39.51,32800.0,27.1562,27.1631,27.1494,27.1494,32800.0
2008-04-09 14:10:00,39.52,39.52,39.43,39.45,34000.0,27.1562,27.1562,27.0944,27.1081,34000.0
2008-04-09 14:20:00,39.45,39.46,39.4,39.42,35800.0,27.1081,27.115,27.0738,27.0875,35800.0
2008-04-09 14:30:00,39.41,39.42,39.38,39.41,41300.0,27.0806,27.0875,27.06,27.0806,41300.0
2008-04-09 14:40:00,39.41,39.41,39.38,39.38,25100.0,27.0806,27.0806,27.06,27.06,25100.0
2008-04-09 14:50:00,39.38,39.38,39.24,39.29,51700.0,27.06,27.06,26.9638,26.9982,51700.0
2008-04-09 15:00:00,39.29,39.31,39.22,39.24,24300.0,26.9982,27.0119,26.9501,26.9638,24300.0
2008-04-09 15:10:00,39.24,39.24,39.17,39.23,21800.0,26.9638,26.9638,26.9157,26.957,21800.0
2008-04-09 15:20:00,39.24,39.33,39.22,39.22,24300.0,26.9638,27.0257,26.9501,26.9501,24300.0
2008-04-09 15:30:00,39.23,39.36,39.21,39.34,44700.0,26.957,27.0463,26.9432,27.0325,44700.0
2008-04-09 15:40:00,39.36,39.39,39.32,39.34,65100.0,27.0463,27.0669,27.0188,27.0325,65100.0
2008-04-09 15:50:00,39.34,39.36,39.28,39.31,83100.0,27.0325,27.0463,26.9913,27.0119,83100.0
2008-04-10 09:30:00,39.41,39.42,39.21,39.23,34200.0,27.0806,27.0875,26.9432,26.957,34200.0
2008-04-10 09:40:00,39.24,39.24,38.94,38.98,47800.0,26.9638,26.9638,26.7577,26.7852,47800.0
2008-04-10 09:50:00,38.98,38.99,38.93,38.93,26600.0,26.7852,26.792,26.7508,26.7508,26600.0
2008-04-10 10:00:00,38.92,38.94,38.83,38.9,36900.0,26.7439,26.7577,26.6821,26.7302,36900.0
2008-04-10 10:10:00,38.89,38.94,38.88,38.9,25900.0,26.7233,26.7577,26.7165,26.7302,25900.0
2008-04-10 10:20:00,38.9,38.95,38.8,38.81,47200.0,26.7302,26.7646,26.6615,26.6684,47200.0
2008-04-10 10:30:00,38.81,38.83,38.76,38.82,52800.0,26.6684,26.6821,26.634,26.6752,52800.0
2008-04-10 10:40:00,38.83,38.98,38.83,38.98,52600.0,26.6821,26.7852,26.6821,26.7852,52600.0
2008-04-10 10:50:00,38.98,38.98,38.83,38.85,59600.0,26.7852,26.7852,26.6821,26.6958,59600.0
2008-04-10 11:00:00,38.85,38.87,38.8,38.82,95000.0,26.6958,26.7096,26.6615,26.6752,95000.0
2008-04-10 11:10:00,38.83,38.87,38.78,38.87,50100.0,26.6821,26.7096,26.6477,26.7096,50100.0
2008-04-10 11:20:00,38.86,38.89,38.77,38.8,53700.0,26.7027,26.7233,26.6409,26.6615,53700.0
2008-04-10 11:30:00,38.79,38.84,38.75,38.81,54400.0,26.6546,26.689,26.6271,26.6684,54400.0
2008-04-10 11:40:00,38.81,38.91,38.8,38.9,43600.0,26.6684,26.7371,26.6615,26.7302,43600.0
2008-04-10 11:50:00,38.89,38.89,38.85,38.85,15100.0,26.7233,26.7233,26.6958,26.6958,15100.0
2008-04-10 12:00:00,38.85,38.91,38.84,38.9,37100.0,26.6958,26.7371,26.689,26.7302,37100.0
2008-04-10 12:10:00,38.89,38.93,38.88,38.89,22600.0,26.7233,26.7508,26.7165,26.7233,22600.0
2008-04-10 12:20:00,38.89,38.9,38.88,38.89,14400.0,26.7233,26.7302,26.7165,26.7233,14400.0
2008-04-10 12:30:00,38.89,38.95,38.89,38.93,17300.0,26.7233,26.7646,26.7233,26.7508,17300.0
2008-04-10 12:40:00,38.93,39.0,38.92,38.99,31200.0,26.7508,26.7989,26.7439,26.792,31200.0
2008-04-10 12:50:00,38.99,39.04,38.93,38.96,66000.0,26.792,26.8264,26.7508,26.7714,66000.0
2008-04-10 13:00:00,38.97,39.01,38.95,39.0,25300.0,26.7783,26.8058,26.7646,26.7989,25300.0
2008-04-10 13:10:00,39.01,39.06,38.99,39.04,17900.0,26.8058,26.8401,26.792,26.8264,17900.0
2008-04-10 13:20:00,39.04,39.07,39.03,39.04,17900.0,26.8264,26.847,26.8195,26.8264,17900.0
2008-04-10 13:30:00,39.05,39.1,39.02,39.07,23600.0,26.8333,26.8676,26.8127,26.847,23600.0
2008-04-10 13:40:00,39.08,39.13,39.07,39.13,24000.0,26.8539,26.8882,26.847,26.8882,24000.0
2008-04-10 13:50:00,39.13,39.21,39.11,39.14,47700.0,26.8882,26.9432,26.8745,26.8951,47700.0
2008-04-10 14:00:00,39.14,39.14,39.08,39.08,23600.0,26.8951,26.8951,26.8539,26.8539,23600.0
2008-04-10 14:10:00,39.09,39.11,39.07,39.09,17700.0,26.8608,26.8745,26.847,26.8608,17700.0
2008-04-10 14:20:00,39.1,39.11,39.05,39.09,20500.0,26.8676,26.8745,26.8333,26.8608,20500.0
2008-04-10 14:30:00,39.1,39.16,39.06,39.14,18100.0,26.8676,26.9089,26.8401,26.8951,18100.0
2008-04-10 14:40:00,39.15,39.19,39.13,39.17,20900.0,26.902,26.9295,26.8882,26.9157,20900.0
2008-04-10 14:50:00,39.17,39.21,39.16,39.19,21900.0,26.9157,26.9432,26.9089,26.9295,21900.0
2008-04-10 15:00:00,39.2,39.23,39.19,39.2,25800.0,26.9363,26.957,26.9295,26.9363,25800.0
2008-04-10 15:10:00,39.21,39.22,39.11,39.12,31300.0,26.9432,26.9501,26.8745,26.8814,31300.0
2008-04-10 15:20:00,39.11,39.12,39.01,39.02,32100.0,26.8745,26.8814,26.8058,26.8127,32100.0
2008-04-10 15:30:00,39.02,39.03,38.9,38.92,51500.0,26.8127,26.8195,26.7302,26.7439,51500.0
2008-04-10 15:40:00,38.92,38.96,38.88,38.91,71300.0,26.7439,26.7714,26.7165,26.7371,71300.0
2008-04-10 15:50:00,38.9,39.02,38.88,39.02,121900.0,26.7302,26.8127,26.7165,26.8127,121900.0
2008-04-11 09:30:00,38.67,38.95,38.67,38.93,40700.0,26.5722,26.7646,26.5722,26.7508,40700.0
2008-04-11 09:40:00,38.93,38.97,38.83,38.9,33900.0,26.7508,26.7783,26.6821,26.7302,33900.0
2008-04-11 09:50:00,38.92,38.92,38.78,38.81,42300.0,26.7439,26.7439,26.6477,26.6684,42300.0
2008-04-11 10:00:00,38.8,38.85,38.76,38.85,21800.0,26.6615,26.6958,26.634,26.6958,21800.0
2008-04-11 10:10:00,38.86,39.09,38.85,39.08,25100.0,26.7027,26.8608,26.6958,26.8539,25100.0
2008-04-11 10:20:00,39.08,39.14,39.03,39.03,33000.0,26.8539,26.8951,26.8195,26.8195,33000.0
2008-04-11 10:30:00,39.02,39.15,39.01,39.15,17900.0,26.8127,26.902,26.8058,26.902,17900.0
2008-04-11 10:40:00,39.15,39.24,39.14,39.23,28800.0,26.902,26.9638,26.8951,26.957,28800.0
2008-04-11 10:50:00,39.23,39.25,39.18,39.22,17700.0,26.957,26.9707,26.9226,26.9501,17700.0
2008-04-11 11:00:00,39.21,39.21,39.16,39.18,11600.0,26.9432,26.9432,26.9089,26.9226,11600.0
2008-04-11 11:10:00,39.19,39.22,39.12,39.14,14600.0,26.9295,26.9501,26.8814,26.8951,14600.0
2008-04-11 11:20:00,39.14,39.18,39.12,39.14,13300.0,26.8951,26.9226,26.8814,26.8951,13300.0
2008-04-11 11:30:00,39.15,39.17,39.12,39.13,11500.0,26.902,26.9157,26.8814,26.8882,11500.0
2008-04-11 11:40:00,39.14,39.17,39.11,39.11,19800.0,26.8951,26.9157,26.8745,26.8745,19800.0
2008-04-11 11:50:00,39.12,39.12,39.01,39.04,18300.0,26.8814,26.8814,26.8058,26.8264,18300.0
2008-04-11 12:00:00,39.04,39.06,38.95,38.95,40000.0,26.8264,26.8401,26.7646,26.7646,40000.0
2008-04-11 12:10:00,38.96,38.96,38.9,38.93,16600.0,26.7714,26.7714,26.7302,26.7508,16600.0
2008-04-11 12:20:00,38.93,38.93,38.84,38.86,24700.0,26.7508,26.7508,26.689,26.7027,24700.0
2008-04-11 12:30:00,38.85,38.87,38.84,38.86,6000.0,26.6958,26.7096,26.689,26.7027,6000.0
2008-04-11 12:40:00,38.86,38.93,38.85,38.92,7900.0,26.7027,26.7508,26.6958,26.7439,7900.0
2008-04-11 12:50:00,38.93,38.95,38.92,38.93,6500.0,26.7508,26.7646,26.7439,26.7508,6500.0
2008-04-11 13:00:00,38.92,38.93,38.9,38.93,8400.0,26.7439,26.7508,26.7302,26.7508,8400.0
2008-04-11 13:10:00,38.92,38.97,38.92,38.97,6100.0,26.7439,26.7783,26.7439,26.7783,6100.0
2008-04-11 13:20:00,38.97,38.97,38.93,38.96,10800.0,26.7783,26.7783,26.7508,26.7714,10800.0
2008-04-11 13:30:00,38.94,38.98,38.9,38.92,12500.0,26.7577,26.7852,26.7302,26.7439,12500.0
2008-04-11 13:40:00,38.93,39.0,38.93,38.97,6700.0,26.7508,26.7989,26.7508,26.7783,6700.0
2008-04-11 13:50:00,38.98,39.03,38.95,39.02,11000.0,26.7852,26.8195,26.7646,26.8127,11000.0
2008-04-11 14:00:00,39.03,39.08,39.0,39.08,15400.0,26.8195,26.8539,26.7989,26.8539,15400.0
2008-04-11 14:10:00,39.08,39.08,39.01,39.05,34200.0,26.8539,26.8539,26.8058,26.8333,34200.0
2008-04-11 14:20:00,39.05,39.05,39.0,39.01,12500.0,26.8333,26.8333,26.7989,26.8058,12500.0
2008-04-11 14:30:00,39.0,39.02,38.97,39.0,18300.0,26.7989,26.8127,26.7783,26.7989,18300.0
2008-04-11 14:40:00,39.0,39.08,38.98,39.07,19800.0,26.7989,26.8539,26.7852,26.847,19800.0
2008-04-11 14:50:00,39.08,39.09,39.02,39.03,17200.0,26.8539,26.8608,26.8127,26.8195,17200.0
2008-04-11 15:00:00,39.04,39.05,38.98,38.99,26000.0,26.8264,26.8333,26.7852,26.792,26000.0
2008-04-11 15:10:00,38.99,39.08,38.97,39.07,21200.0,26.792,26.8539,26.7783,26.847,21200.0
2008-04-11 15:20:00,39.09,39.12,39.07,39.09,17300.0,26.8608,26.8814,26.847,26.8608,17300.0
2008-04-11 15:30:00,39.09,39.09,38.96,38.96,37600.0,26.8608,26.8608,26.7714,26.7714,37600.0
2008-04-11 15:40:00,38.96,38.98,38.88,38.89,33800.0,26.7714,26.7852,26.7165,26.7233,33800.0
2008-04-11 15:50:00,38.89,38.99,38.88,38.99,47500.0,26.7233,26.792,26.7165,26.792,47500.0
2008-04-14 09:30:00,39.01,39.15,39.0,39.01,43600.0,26.8058,26.902,26.7989,26.8058,43600.0
2008-04-14 09:40:00,39.03,39.12,38.96,39.06,57800.0,26.8195,26.8814,26.7714,26.8401,57800.0
2008-04-14 09:50:00,39.06,39.07,38.97,39.05,44400.0,26.8401,26.847,26.7783,26.8333,44400.0
2008-04-14 10:00:00,39.04,39.05,38.9,38.94,35400.0,26.8264,26.8333,26.7302,26.7577,35400.0
2008-04-14 10:10:00,38.93,38.97,38.91,38.95,15900.0,26.7508,26.7783,26.7371,26.7646,15900.0
2008-04-14 10:20:00,38.95,39.01,38.91,38.98,20100.0,26.7646,26.8058,26.7371,26.7852,20100.0
2008-04-14 10:30:00,38.99,39.0,38.92,38.93,13900.0,26.792,26.7989,26.7439,26.7508,13900.0
2008-04-14 10:40:00,38.93,38.94,38.84,38.85,18100.0,26.7508,26.7577,26.689,26.6958,18100.0
2008-04-14 10:50:00,38.84,38.89,38.82,38.89,9700.0,26.689,26.7233,26.6752,26.7233,9700.0
2008-04-14 11:00:00,38.89,38.91,38.81,38.83,11700.0,26.7233,26.7371,26.6684,26.6821,11700.0
2008-04-14 11:10:00,38.83,38.84,38.8,38.8,13100.0,26.6821,26.689,26.6615,26.6615,13100.0
2008-04-14 11:20:00,38.8,38.81,38.75,38.79,18400.0,26.6615,26.6684,26.6271,26.6546,18400.0
2008-04-14 11:30:00,38.81,38.89,38.8,38.89,18300.0,26.6684,26.7233,26.6615,26.7233,18300.0
2008-04-14 11:40:00,38.87,38.92,38.86,38.91,15800.0,26.7096,26.7439,26.7027,26.7371,15800.0
2008-04-14 11:50:00,38.92,38.94,38.9,38.93,13900.0,26.7439,26.7577,26.7302,26.7508,13900.0
2008-04-14 12:00:00,38.92,38.94,38.9,38.91,8200.0,26.7439,26.7577,26.7302,26.7371,8200.0
2008-04-14 12:10:00,38.91,38.92,38.88,38.89,10600.0,26.7371,26.7439,26.7165,26.7233,10600.0
2008-04-14 12:20:00,38.87,38.97,38.87,38.97,9800.0,26.7096,26.7783,26.7096,26.7783,9800.0
2008-04-14 12:30:00,38.98,39.01,38.95,38.98,12100.0,26.7852,26.8058,26.7646,26.7852,12100.0
2008-04-14 12:40:00,38.97,39.01,38.93,39.01,17900.0,26.7783,26.8058,26.7508,26.8058,17900.0
2008-04-14 12:50:00,39.01,39.04,38.99,39.0,17100.0,26.8058,26.8264,26.792,26.7989,17100.0
2008-04-14 13:00:00,39.01,39.02,38.99,39.02,19200.0,26.8058,26.8127,26.792,26.8127,19200.0
2008-04-14 13:10:00,39.01,39.06,38.96,38.97,13700.0,26.8058,26.8401,26.7714,26.7783,13700.0
2008-04-14 13:20:00,38.96,39.02,38.96,38.98,26300.0,26.7714,26.8127,26.7714,26.7852,26300.0
2008-04-14 13:30:00,38.99,39.01,38.95,38.99,22200.0,26.792,26.8058,26.7646,26.792,22200.0
2008-04-14 13:40:00,38.99,39.01,38.96,38.97,29100.0,26.792,26.8058,26.7714,26.7783,29100.0
2008-04-14 13:50:00,38.98,39.01,38.98,39.0,19900.0,26.7852,26.8058,26.7852,26.7989,19900.0
2008-04-14 14:00:00,39.0,39.02,38.98,39.0,33100.0,26.7989,26.8127,26.7852,26.7989,33100.0
2008-04-14 14:10:00,38.99,39.0,38.96,38.96,44100.0,26.792,26.7989,26.7714,26.7714,44100.0
2008-04-14 14:20:00,38.96,39.0,38.95,39.0,36800.0,26.7714,26.7989,26.7646,26.7989,36800.0
2008-04-14 14:30:00,38.99,39.05,38.99,39.03,26700.0,26.792,26.8333,26.792,26.8195,26700.0
2008-04-14 14:40:00,39.03,39.04,38.96,38.99,27000.0,26.8195,26.8264,26.7714,26.792,27000.0
2008-04-14 14:50:00,38.98,38.99,38.9,38.91,17700.0,26.7852,26.792,26.7302,26.7371,17700.0
2008-04-14 15:00:00,38.91,38.95,38.9,38.95,12200.0,26.7371,26.7646,26.7302,26.7646,12200.0
2008-04-14 15:10:00,38.97,38.97,38.91,38.91,17600.0,26.7783,26.7783,26.7371,26.7371,17600.0
2008-04-14 15:20:00,38.92,38.94,38.86,38.88,26000.0,26.7439,26.7577,26.7027,26.7165,26000.0
2008-04-14 15:30:00,38.87,38.93,38.86,38.89,47700.0,26.7096,26.7508,26.7027,26.7233,47700.0
2008-04-14 15:40:00,38.88,38.97,38.88,38.92,42600.0,26.7165,26.7783,26.7165,26.7439,42600.0
2008-04-14 15:50:00,38.92,38.98,38.86,38.91,62800.0,26.7439,26.7852,26.7027,26.7371,62800.0
2008-04-15 09:30:00,39.1,39.12,38.9,38.92,42600.0,26.8676,26.8814,26.7302,26.7439,42600.0
2008-04-15 09:40:00,38.93,39.01,38.89,39.01,16900.0,26.7508,26.8058,26.7233,26.8058,16900.0
2008-04-15 09:50:00,39.0,39.18,38.99,39.11,35200.0,26.7989,26.9226,26.792,26.8745,35200.0
2008-04-15 10:00:00,39.12,39.16,39.08,39.13,37200.0,26.8814,26.9089,26.8539,26.8882,37200.0
2008-04-15 10:10:00,39.12,39.18,39.09,39.14,47000.0,26.8814,26.9226,26.8608,26.8951,47000.0
2008-04-15 10:20:00,39.15,39.22,38.97,39.0,45400.0,26.902,26.9501,26.7783,26.7989,45400.0
2008-04-15 10:30:00,39.01,39.06,38.99,39.02,32600.0,26.8058,26.8401,26.792,26.8127,32600.0
2008-04-15 10:40:00,39.01,39.1,38.99,39.07,26100.0,26.8058,26.8676,26.792,26.847,26100.0
2008-04-15 10:50:00,39.07,39.08,39.0,39.02,16200.0,26.847,26.8539,26.7989,26.8127,16200.0
2008-04-15 11:00:00,39.02,39.02,38.93,38.93,30700.0,26.8127,26.8127,26.7508,26.7508,30700.0
2008-04-15 11:10:00,38.93,38.98,38.91,38.96,41400.0,26.7508,26.7852,26.7371,26.7714,41400.0
2008-04-15 11:20:00,38.96,38.97,38.88,38.91,27500.0,26.7714,26.7783,26.7165,26.7371,27500.0
2008-04-15 11:30:00,38.9,38.95,38.88,38.94,18800.0,26.7302,26.7646,26.7165,26.7577,18800.0
2008-04-15 11:40:00,38.94,39.02,38.91,38.98,20700.0,26.7577,26.8127,26.7371,26.7852,20700.0
2008-04-15 11:50:00,38.99,39.0,38.94,38.96,14000.0,26.792,26.7989,26.7577,26.7714,14000.0
2008-04-15 12:00:00,38.95,38.99,38.95,38.99,8400.0,26.7646,26.792,26.7646,26.792,8400.0
2008-04-15 12:10:00,38.99,38.99,38.94,38.97,10500.0,26.792,26.792,26.7577,26.7783,10500.0
2008-04-15 12:20:00,38.97,38.99,38.9,38.94,24600.0,26.7783,26.792,26.7302,26.7577,24600.0
2008-04-15 12:30:00,38.93,38.99,38.93,38.97,20500.0,26.7508,26.792,26.7508,26.7783,20500.0
2008-04-15 12:40:00,38.98,39.02,38.96,39.01,14100.0,26.7852,26.8127,26.7714,26.8058,14100.0
2008-04-15 12:50:00,39.01,39.04,38.98,39.0,13700.0,26.8058,26.8264,26.7852,26.7989,13700.0
2008-04-15 13:00:00,39.01,39.02,38.97,38.97,11800.0,26.8058,26.8127,26.7783,26.7783,11800.0
2008-04-15 13:10:00,38.97,39.05,38.97,39.01,14500.0,26.7783,26.8333,26.7783,26.8058,14500.0
2008-04-15 13:20:00,38.99,39.01,38.96,39.0,8600.0,26.792,26.8058,26.7714,26.7989,8600.0
2008-04-15 13:30:00,39.01,39.01,38.98,39.0,7700.0,26.8058,26.8058,26.7852,26.7989,7700.0
2008-04-15 13:40:00,38.99,39.1,38.98,39.09,19600.0,26.792,26.8676,26.7852,26.8608,19600.0
2008-04-15 13:50:00,39.09,39.09,39.03,39.06,17700.0,26.8608,26.8608,26.8195,26.8401,17700.0
2008-04-15 14:00:00,39.06,39.06,39.01,39.04,20000.0,26.8401,26.8401,26.8058,26.8264,20000.0
2008-04-15 14:10:00,39.03,39.05,39.01,39.01,12700.0,26.8195,26.8333,26.8058,26.8058,12700.0
2008-04-15 14:20:00,39.03,39.04,39.01,39.03,14100.0,26.8195,26.8264,26.8058,26.8195,14100.0
2008-04-15 14:30:00,39.02,39.11,39.02,39.09,20100.0,26.8127,26.8745,26.8127,26.8608,20100.0
2008-04-15 14:40:00,39.1,39.12,39.03,39.06,18200.0,26.8676,26.8814,26.8195,26.8401,18200.0
2008-04-15 14:50:00,39.05,39.06,39.01,39.05,19400.0,26.8333,26.8401,26.8058,26.8333,19400.0
2008-04-15 15:00:00,39.04,39.08,39.01,39.01,34100.0,26.8264,26.8539,26.8058,26.8058,34100.0
2008-04-15 15:10:00,39.02,39.06,38.96,39.02,57000.0,26.8127,26.8401,26.7714,26.8127,57000.0
2008-04-15 15:20:00,39.01,39.06,38.99,39.01,35400.0,26.8058,26.8401,26.792,26.8058,35400.0
2008-04-15 15:30:00,39.02,39.1,39.02,39.07,37900.0,26.8127,26.8676,26.8127,26.847,37900.0
2008-04-15 15:40:00,39.07,39.13,39.05,39.05,48600.0,26.847,26.8882,26.8333,26.8333,48600.0
2008-04-15 15:50:00,39.06,39.14,39.04,39.13,56900.0,26.8401,26.8951,26.8264,26.8882,56900.0
2008-04-16 09:30:00,39.48,39.48,39.14,39.19,26400.0,27.1288,27.1288,26.8951,26.9295,26400.0
2008-04-16 09:40:00,39.19,39.21,39.12,39.16,19600.0,26.9295,26.9432,26.8814,26.9089,19600.0
2008-04-16 09:50:00,39.17,39.2,39.12,39.16,16300.0,26.9157,26.9363,26.8814,26.9089,16300.0
2008-04-16 10:00:00,39.16,39.32,39.16,39.22,31500.0,26.9089,27.0188,26.9089,26.9501,31500.0
2008-04-16 10:10:00,39.2,39.24,39.12,39.21,17100.0,26.9363,26.9638,26.8814,26.9432,17100.0
2008-04-16 10:20:00,39.19,39.26,39.17,39.19,24500.0,26.9295,26.9776,26.9157,26.9295,24500.0
2008-04-16 10:30:00,39.21,39.37,39.2,39.34,31400.0,26.9432,27.0532,26.9363,27.0325,31400.0
2008-04-16 10:40:00,39.34,39.35,39.27,39.32,34900.0,27.0325,27.0394,26.9844,27.0188,34900.0
2008-04-16 10:50:00,39.3,39.38,39.26,39.3,57600.0,27.0051,27.06,26.9776,27.0051,57600.0
2008-04-16 11:00:00,39.31,39.31,39.2,39.21,28000.0,27.0119,27.0119,26.9363,26.9432,28000.0
2008-04-16 11:10:00,39.21,39.24,39.18,39.22,22500.0,26.9432,26.9638,26.9226,26.9501,22500.0
2008-04-16 11:20:00,39.23,39.23,39.15,39.19,20300.0,26.957,26.957,26.902,26.9295,20300.0
2008-04-16 11:30:00,39.17,39.23,39.17,39.2,22400.0,26.9157,26.957,26.9157,26.9363,22400.0
2008-04-16 11:40:00,39.19,39.23,39.18,39.23,10600.0,26.9295,26.957,26.9226,26.957,10600.0
2008-04-16 11:50:00,39.22,39.26,39.22,39.23,67400.0,26.9501,26.9776,26.9501,26.957,67400.0
2008-04-16 12:00:00,39.23,39.28,39.22,39.27,52600.0,26.957,26.9913,26.9501,26.9844,52600.0
2008-04-16 12:10:00,39.27,39.43,39.26,39.27,57800.0,26.9844,27.0944,26.9776,26.9844,57800.0
2008-04-16 12:20:00,39.27,39.36,39.27,39.35,14800.0,26.9844,27.0463,26.9844,27.0394,14800.0
2008-04-16 12:30:00,39.35,39.36,39.29,39.3,36100.0,27.0394,27.0463,26.9982,27.0051,36100.0
2008-04-16 12:40:00,39.3,39.39,39.3,39.38,19000.0,27.0051,27.0669,27.0051,27.06,19000.0
2008-04-16 12:50:00,39.38,39.46,39.38,39.44,48300.0,27.06,27.115,27.06,27.1013,48300.0
2008-04-16 13:00:00,39.44,39.45,39.37,39.41,21300.0,27.1013,27.1081,27.0532,27.0806,21300.0
2008-04-16 13:10:00,39.42,39.49,39.41,39.49,33100.0,27.0875,27.1356,27.0806,27.1356,33100.0
2008-04-16 13:20:00,39.49,39.52,39.49,39.51,20800.0,27.1356,27.1562,27.1356,27.1494,20800.0
2008-04-16 13:30:00,39.51,39.52,39.46,39.48,17400.0,27.1494,27.1562,27.115,27.1288,17400.0
2008-04-16 13:40:00,39.48,39.49,39.46,39.47,22200.0,27.1288,27.1356,27.115,27.1219,22200.0
2008-04-16 13:50:00,39.47,39.52,39.46,39.48,42000.0,27.1219,27.1562,27.115,27.1288,42000.0
2008-04-16 14:00:00,39.49,39.51,39.43,39.48,170700.0,27.1356,27.1494,27.0944,27.1288,170700.0
2008-04-16 14:10:00,39.47,39.53,39.46,39.51,26500.0,27.1219,27.1631,27.115,27.1494,26500.0
2008-04-16 14:20:00,39.5,39.58,39.5,39.52,55700.0,27.1425,27.1975,27.1425,27.1562,55700.0
2008-04-16 14:30:00,39.52,39.55,39.5,39.54,43600.0,27.1562,27.1769,27.1425,27.17,43600.0
2008-04-16 14:40:00,39.54,39.6,39.54,39.56,290200.0,27.17,27.2112,27.17,27.1837,290200.0
2008-04-16 14:50:00,39.56,39.73,39.56,39.7,48400.0,27.1837,27.3005,27.1837,27.2799,48400.0
2008-04-16 15:00:00,39.7,39.71,39.65,39.7,34400.0,27.2799,27.2868,27.2456,27.2799,34400.0
2008-04-16 15:10:00,39.7,39.76,39.69,39.72,43700.0,27.2799,27.3212,27.2731,27.2937,43700.0
2008-04-16 15:20:00,39.72,39.77,39.71,39.75,35000.0,27.2937,27.328,27.2868,27.3143,35000.0
2008-04-16 15:30:00,39.76,39.81,39.75,39.8,35200.0,27.3212,27.3555,27.3143,27.3486,35200.0
2008-04-16 15:40:00,39.8,39.9,39.78,39.89,82700.0,27.3486,27.4174,27.3349,27.4105,82700.0
2008-04-16 15:50:00,39.89,39.94,39.84,39.84,498300.0,27.4105,27.4448,27.3761,27.3761,498300.0
2008-04-17 09:30:00,39.64,39.92,39.64,39.82,42100.0,27.2387,27.4311,27.2387,27.3624,42100.0
2008-04-17 09:40:00,39.84,39.96,39.84,39.89,45600.0,27.3761,27.4586,27.3761,27.4105,45600.0
2008-04-17 09:50:00,39.9,40.04,39.89,40.0,31300.0,27.4174,27.5136,27.4105,27.4861,31300.0
2008-04-17 10:00:00,39.99,39.99,39.83,39.94,60400.0,27.4792,27.4792,27.3693,27.4448,60400.0
2008-04-17 10:10:00,39.94,40.0,39.9,40.0,19500.0,27.4448,27.4861,27.4174,27.4861,19500.0
2008-04-17 10:20:00,40.01,40.13,40.0,40.12,24800.0,27.4929,27.5754,27.4861,27.5685,24800.0
2008-04-17 10:30:00,40.12,40.19,40.11,40.18,17100.0,27.5685,27.6166,27.5617,27.6098,17100.0
2008-04-17 10:40:00,40.18,40.19,40.11,40.12,12300.0,27.6098,27.6166,27.5617,27.5685,12300.0
2008-04-17 10:50:00,40.13,40.13,40.02,40.03,20100.0,27.5754,27.5754,27.4998,27.5067,20100.0
2008-04-17 11:00:00,40.03,40.08,40.02,40.07,19800.0,27.5067,27.541,27.4998,27.5342,19800.0
2008-04-17 11:10:00,40.07,40.09,40.04,40.05,11500.0,27.5342,27.5479,27.5136,27.5204,11500.0
2008-04-17 11:20:00,40.05,40.07,40.0,40.02,46800.0,27.5204,27.5342,27.4861,27.4998,46800.0
2008-04-17 11:30:00,40.03,40.03,39.85,39.85,43700.0,27.5067,27.5067,27.383,27.383,43700.0
2008-04-17 11:40:00,39.85,39.86,39.78,39.85,36100.0,27.383,27.3899,27.3349,27.383,36100.0
2008-04-17 11:50:00,39.84,39.84,39.74,39.77,16400.0,27.3761,27.3761,27.3074,27.328,16400.0
2008-04-17 12:00:00,39.78,39.9,39.78,39.9,27800.0,27.3349,27.4174,27.3349,27.4174,27800.0
2008-04-17 12:10:00,39.9,40.01,39.9,39.98,32300.0,27.4174,27.4929,27.4174,27.4723,32300.0
2008-04-17 12:20:00,39.98,40.03,39.97,39.99,20000.0,27.4723,27.5067,27.4655,27.4792,20000.0
2008-04-17 12:30:00,39.99,40.0,39.93,39.93,16500.0,27.4792,27.4861,27.438,27.438,16500.0
2008-04-17 12:40:00,39.93,40.01,39.93,40.01,18700.0,27.438,27.4929,27.438,27.4929,18700.0
2008-04-17 12:50:00,40.02,40.05,39.98,40.0,15300.0,27.4998,27.5204,27.4723,27.4861,15300.0
2008-04-17 13:00:00,40.0,40.01,39.97,39.99,7700.0,27.4861,27.4929,27.4655,27.4792,7700.0
2008-04-17 13:10:00,39.97,40.0,39.94,39.98,13200.0,27.4655,27.4861,27.4448,27.4723,13200.0
2008-04-17 13:20:00,39.98,40.04,39.98,40.02,12300.0,27.4723,27.5136,27.4723,27.4998,12300.0
2008-04-17 13:30:00,40.02,40.02,39.97,40.01,12900.0,27.4998,27.4998,27.4655,27.4929,12900.0
2008-04-17 13:40:00,40.01,40.01,39.92,39.93,13600.0,27.4929,27.4929,27.4311,27.438,13600.0
2008-04-17 13:50:00,39.93,39.93,39.85,39.87,23400.0,27.438,27.438,27.383,27.3967,23400.0
2008-04-17 14:00:00,39.87,39.88,39.86,39.86,18700.0,27.3967,27.4036,27.3899,27.3899,18700.0
2008-04-17 14:10:00,39.86,39.88,39.82,39.87,28400.0,27.3899,27.4036,27.3624,27.3967,28400.0
2008-04-17 14:20:00,39.87,39.87,39.84,39.86,28700.0,27.3967,27.3967,27.3761,27.3899,28700.0
2008-04-17 14:30:00,39.86,39.95,39.81,39.87,86800.0,27.3899,27.4517,27.3555,27.3967,86800.0
2008-04-17 14:40:00,39.87,39.88,39.81,39.81,27600.0,27.3967,27.4036,27.3555,27.3555,27600.0
2008-04-17 14:50:00,39.81,39.83,39.76,39.8,25000.0,27.3555,27.3693,27.3212,27.3486,25000.0
2008-04-17 15:00:00,39.8,39.87,39.78,39.86,43800.0,27.3486,27.3967,27.3349,27.3899,43800.0
2008-04-17 15:10:00,39.85,39.91,39.83,39.88,28900.0,27.383,27.4242,27.3693,27.4036,28900.0
2008-04-17 15:20:00,39.88,39.91,39.81,39.85,36100.0,27.4036,27.4242,27.3555,27.383,36100.0
2008-04-17 15:30:00,39.85,40.02,39.85,39.98,42300.0,27.383,27.4998,27.383,27.4723,42300.0
2008-04-17 15:40:00,39.99,39.99,39.88,39.89,49500.0,27.4792,27.4792,27.4036,27.4105,49500.0
2008-04-17 15:50:00,39.88,39.95,39.86,39.89,70900.0,27.4036,27.4517,27.3899,27.4105,70900.0
2008-04-18 09:30:00,40.62,40.62,40.21,40.27,233100.0,27.9121,27.9121,27.6304,27.6716,233100.0
2008-04-18 09:40:00,40.3,40.41,40.2,40.39,47400.0,27.6922,27.7678,27.6235,27.7541,47400.0
2008-04-18 09:50:00,40.37,40.41,40.33,40.37,33600.0,27.7403,27.7678,27.7128,27.7403,33600.0
2008-04-18 10:00:00,40.37,40.41,40.34,40.35,40200.0,27.7403,27.7678,27.7197,27.7266,40200.0
2008-04-18 10:10:00,40.35,40.37,40.26,40.33,27700.0,27.7266,27.7403,27.6647,27.7128,27700.0
2008-04-18 10:20:00,40.35,40.37,40.3,40.3,19700.0,27.7266,27.7403,27.6922,27.6922,19700.0
2008-04-18 10:30:00,40.3,40.33,40.27,40.33,20600.0,27.6922,27.7128,27.6716,27.7128,20600.0
2008-04-18 10:40:00,40.3,40.34,40.27,40.28,20900.0,27.6922,27.7197,27.6716,27.6785,20900.0
2008-04-18 10:50:00,40.27,40.28,40.18,40.18,22000.0,27.6716,27.6785,27.6098,27.6098,22000.0
2008-04-18 11:00:00,40.2,40.25,40.02,40.08,64600.0,27.6235,27.6579,27.4998,27.541,64600.0
2008-04-18 11:10:00,40.07,40.09,40.0,40.01,18400.0,27.5342,27.5479,27.4861,27.4929,18400.0
2008-04-18 11:20:00,40.01,40.05,40.0,40.05,18800.0,27.4929,27.5204,27.4861,27.5204,18800.0
2008-04-18 11:30:00,40.06,40.06,40.04,40.04,5100.0,27.5273,27.5273,27.5136,27.5136,5100.0
2008-04-18 11:40:00,40.04,40.19,40.03,40.18,26100.0,27.5136,27.6166,27.5067,27.6098,26100.0
2008-04-18 11:50:00,40.18,40.2,40.14,40.18,13000.0,27.6098,27.6235,27.5823,27.6098,13000.0
2008-04-18 12:00:00,40.17,40.17,40.12,40.13,10100.0,27.6029,27.6029,27.5685,27.5754,10100.0
2008-04-18 12:10:00,40.13,40.14,40.11,40.13,8300.0,27.5754,27.5823,27.5617,27.5754,8300.0
2008-04-18 12:20:00,40.13,40.17,40.11,40.15,12200.0,27.5754,27.6029,27.5617,27.5891,12200.0
2008-04-18 12:30:00,40.15,40.15,40.1,40.11,13900.0,27.5891,27.5891,27.5548,27.5617,13900.0
2008-04-18 12:40:00,40.11,40.11,40.02,40.03,49000.0,27.5617,27.5617,27.4998,27.5067,49000.0
2008-04-18 12:50:00,40.04,40.06,39.98,39.98,18600.0,27.5136,27.5273,27.4723,27.4723,18600.0
2008-04-18 13:00:00,39.98,40.02,39.96,40.0,33200.0,27.4723,27.4998,27.4586,27.4861,33200.0
2008-04-18 13:10:00,40.0,40.02,39.99,40.01,12500.0,27.4861,27.4998,27.4792,27.4929,12500.0
2008-04-18 13:20:00,40.01,40.1,39.98,40.1,36500.0,27.4929,27.5548,27.4723,27.5548,36500.0
2008-04-18 13:30:00,40.1,40.12,40.03,40.05,42100.0,27.5548,27.5685,27.5067,27.5204,42100.0
2008-04-18 13:40:00,40.04,40.06,40.04,40.04,10600.0,27.5136,27.5273,27.5136,27.5136,10600.0
2008-04-18 13:50:00,40.05,40.05,40.01,40.02,25000.0,27.5204,27.5204,27.4929,27.4998,25000.0
2008-04-18 14:00:00,40.02,40.05,40.01,40.03,24100.0,27.4998,27.5204,27.4929,27.5067,24100.0
2008-04-18 14:10:00,40.03,40.06,40.03,40.05,13500.0,27.5067,27.5273,27.5067,27.5204,13500.0
2008-04-18 14:20:00,40.05,40.07,40.02,40.04,30500.0,27.5204,27.5342,27.4998,27.5136,30500.0
2008-04-18 14:30:00,40.04,40.05,40.02,40.04,13500.0,27.5136,27.5204,27.4998,27.5136,13500.0
2008-04-18 14:40:00,40.05,40.07,40.04,40.07,19000.0,27.5204,27.5342,27.5136,27.5342,19000.0
2008-04-18 14:50:00,40.07,40.08,40.04,40.05,19600.0,27.5342,27.541,27.5136,27.5204,19600.0
2008-04-18 15:00:00,40.05,40.05,39.99,40.05,19100.0,27.5204,27.5204,27.4792,27.5204,19100.0
2008-04-18 15:10:00,40.04,40.09,40.02,40.04,27500.0,27.5136,27.5479,27.4998,27.5136,27500.0
2008-04-18 15:20:00,40.04,40.06,39.93,39.97,37100.0,27.5136,27.5273,27.438,27.4655,37100.0
2008-04-18 15:30:00,39.98,40.08,39.98,40.05,39400.0,27.4723,27.541,27.4723,27.5204,39400.0
2008-04-18 15:40:00,40.04,40.04,39.96,40.03,69700.0,27.5136,27.5136,27.4586,27.5067,69700.0
2008-04-18 15:50:00,40.03,40.15,40.03,40.11,85900.0,27.5067,27.5891,27.5067,27.5617,85900.0
2008-04-21 09:30:00,39.94,39.94,39.79,39.87,46400.0,27.4448,27.4448,27.3418,27.3967,46400.0
2008-04-21 09:40:00,39.87,39.88,39.79,39.79,23600.0,27.3967,27.4036,27.3418,27.3418,23600.0
2008-04-21 09:50:00,39.79,39.81,39.75,39.75,24900.0,27.3418,27.3555,27.3143,27.3143,24900.0
2008-04-21 10:00:00,39.73,39.73,39.67,39.7,21300.0,27.3005,27.3005,27.2593,27.2799,21300.0
2008-04-21 10:10:00,39.71,39.73,39.61,39.64,20900.0,27.2868,27.3005,27.2181,27.2387,20900.0
2008-04-21 10:20:00,39.65,39.66,39.6,39.62,17400.0,27.2456,27.2524,27.2112,27.225,17400.0
2008-04-21 10:30:00,39.61,39.62,39.59,39.61,13500.0,27.2181,27.225,27.2043,27.2181,13500.0
2008-04-21 10:40:00,39.61,39.63,39.6,39.61,10200.0,27.2181,27.2318,27.2112,27.2181,10200.0
2008-04-21 10:50:00,39.6,39.63,39.57,39.58,16800.0,27.2112,27.2318,27.1906,27.1975,16800.0
2008-04-21 11:00:00,39.58,39.61,39.55,39.57,14500.0,27.1975,27.2181,27.1769,27.1906,14500.0
2008-04-21 11:10:00,39.57,39.6,39.57,39.58,13400.0,27.1906,27.2112,27.1906,27.1975,13400.0
2008-04-21 11:20:00,39.58,39.59,39.48,39.48,23000.0,27.1975,27.2043,27.1288,27.1288,23000.0
2008-04-21 11:30:00,39.48,39.53,39.48,39.52,14800.0,27.1288,27.1631,27.1288,27.1562,14800.0
2008-04-21 11:40:00,39.5,39.53,39.49,39.53,14700.0,27.1425,27.1631,27.1356,27.1631,14700.0
2008-04-21 11:50:00,39.54,39.57,39.53,39.54,16600.0,27.17,27.1906,27.1631,27.17,16600.0
2008-04-21 12:00:00,39.53,39.56,39.51,39.53,16200.0,27.1631,27.1837,27.1494,27.1631,16200.0
2008-04-21 12:10:00,39.54,39.55,39.52,39.52,10700.0,27.17,27.1769,27.1562,27.1562,10700.0
2008-04-21 12:20:00,39.53,39.56,39.52,39.56,15600.0,27.1631,27.1837,27.1562,27.1837,15600.0
2008-04-21 12:30:00,39.55,39.56,39.52,39.53,14100.0,27.1769,27.1837,27.1562,27.1631,14100.0
2008-04-21 12:40:00,39.53,39.54,39.48,39.49,9400.0,27.1631,27.17,27.1288,27.1356,9400.0
2008-04-21 12:50:00,39.49,39.49,39.46,39.48,10500.0,27.1356,27.1356,27.115,27.1288,10500.0
2008-04-21 13:00:00,39.48,39.48,39.46,39.47,15700.0,27.1288,27.1288,27.115,27.1219,15700.0
2008-04-21 13:10:00,39.46,39.65,39.46,39.61,51500.0,27.115,27.2456,27.115,27.2181,51500.0
2008-04-21 13:20:00,39.62,39.62,39.49,39.49,21000.0,27.225,27.225,27.1356,27.1356,21000.0
2008-04-21 13:30:00,39.5,39.53,39.46,39.52,20900.0,27.1425,27.1631,27.115,27.1562,20900.0
2008-04-21 13:40:00,39.52,39.55,39.52,39.53,17700.0,27.1562,27.1769,27.1562,27.1631,17700.0
2008-04-21 13:50:00,39.53,39.55,39.52,39.53,16000.0,27.1631,27.1769,27.1562,27.1631,16000.0
2008-04-21 14:00:00,39.53,39.54,39.52,39.52,14300.0,27.1631,27.17,27.1562,27.1562,14300.0
2008-04-21 14:10:00,39.52,39.55,39.52,39.54,17300.0,27.1562,27.1769,27.1562,27.17,17300.0
2008-04-21 14:20:00,39.53,39.55,39.49,39.51,14800.0,27.1631,27.1769,27.1356,27.1494,14800.0
2008-04-21 14:30:00,39.52,39.59,39.5,39.54,18700.0,27.1562,27.2043,27.1425,27.17,18700.0
2008-04-21 14:40:00,39.54,39.58,39.5,39.56,23000.0,27.17,27.1975,27.1425,27.1837,23000.0
2008-04-21 14:50:00,39.56,39.56,39.53,39.56,28500.0,27.1837,27.1837,27.1631,27.1837,28500.0
2008-04-21 15:00:00,39.56,39.6,39.55,39.59,17700.0,27.1837,27.2112,27.1769,27.2043,17700.0
2008-04-21 15:10:00,39.6,39.6,39.55,39.57,27000.0,27.2112,27.2112,27.1769,27.1906,27000.0
2008-04-21 15:20:00,39.56,39.58,39.55,39.58,18400.0,27.1837,27.1975,27.1769,27.1975,18400.0
2008-04-21 15:30:00,39.57,39.62,39.55,39.6,41600.0,27.1906,27.225,27.1769,27.2112,41600.0
2008-04-21 15:40:00,39.61,39.73,39.61,39.73,52000.0,27.2181,27.3005,27.2181,27.3005,52000.0
2008-04-21 15:50:00,39.73,39.73,39.64,39.67,105100.0,27.3005,27.3005,27.2387,27.2593,105100.0
2008-04-22 09:30:00,39.6,39.62,39.49,39.56,29600.0,27.2112,27.225,27.1356,27.1837,29600.0
2008-04-22 09:40:00,39.57,39.57,39.41,39.42,22000.0,27.1906,27.1906,27.0806,27.0875,22000.0
2008-04-22 09:50:00,39.42,39.43,39.38,39.4,15000.0,27.0875,27.0944,27.06,27.0738,15000.0
2008-04-22 10:00:00,39.39,39.46,39.37,39.39,21900.0,27.0669,27.115,27.0532,27.0669,21900.0
2008-04-22 10:10:00,39.39,39.4,39.33,39.34,18300.0,27.0669,27.0738,27.0257,27.0325,18300.0
2008-04-22 10:20:00,39.33,39.33,39.17,39.17,30400.0,27.0257,27.0257,26.9157,26.9157,30400.0
2008-04-22 10:30:00,39.16,39.18,39.14,39.16,20700.0,26.9089,26.9226,26.8951,26.9089,20700.0
2008-04-22 10:40:00,39.16,39.2,39.15,39.2,13400.0,26.9089,26.9363,26.902,26.9363,13400.0
2008-04-22 10:50:00,39.21,39.24,39.2,39.21,13000.0,26.9432,26.9638,26.9363,26.9432,13000.0
2008-04-22 11:00:00,39.21,39.3,39.21,39.25,24500.0,26.9432,27.0051,26.9432,26.9707,24500.0
2008-04-22 11:10:00,39.24,39.32,39.24,39.32,22200.0,26.9638,27.0188,26.9638,27.0188,22200.0
2008-04-22 11:20:00,39.32,39.32,39.28,39.3,25300.0,27.0188,27.0188,26.9913,27.0051,25300.0
2008-04-22 11:30:00,39.31,39.41,39.3,39.37,90600.0,27.0119,27.0806,27.0051,27.0532,90600.0
2008-04-22 11:40:00,39.38,39.44,39.3,39.32,27700.0,27.06,27.1013,27.0051,27.0188,27700.0
2008-04-22 11:50:00,39.32,39.39,39.3,39.38,23900.0,27.0188,27.0669,27.0051,27.06,23900.0
2008-04-22 12:00:00,39.36,39.43,39.36,39.43,16200.0,27.0463,27.0944,27.0463,27.0944,16200.0
2008-04-22 12:10:00,39.42,39.43,39.38,39.4,10100.0,27.0875,27.0944,27.06,27.0738,10100.0
2008-04-22 12:20:00,39.39,39.46,39.38,39.46,16600.0,27.0669,27.115,27.06,27.115,16600.0
2008-04-22 12:30:00,39.46,39.48,39.43,39.45,7300.0,27.115,27.1288,27.0944,27.1081,7300.0
2008-04-22 12:40:00,39.46,39.46,39.41,39.43,10900.0,27.115,27.115,27.0806,27.0944,10900.0
2008-04-22 12:50:00,39.43,39.44,39.35,39.36,14200.0,27.0944,27.1013,27.0394,27.0463,14200.0
2008-04-22 13:00:00,39.35,39.37,39.34,39.37,14800.0,27.0394,27.0532,27.0325,27.0532,14800.0
2008-04-22 13:10:00,39.36,39.37,39.33,39.35,10700.0,27.0463,27.0532,27.0257,27.0394,10700.0
2008-04-22 13:20:00,39.35,39.38,39.34,39.35,18900.0,27.0394,27.06,27.0325,27.0394,18900.0
2008-04-22 13:30:00,39.35,39.38,39.35,39.37,15200.0,27.0394,27.06,27.0394,27.0532,15200.0
2008-04-22 13:40:00,39.36,39.4,39.36,39.38,22300.0,27.0463,27.0738,27.0463,27.06,22300.0
2008-04-22 13:50:00,39.38,39.41,39.37,39.39,20900.0,27.06,27.0806,27.0532,27.0669,20900.0
2008-04-22 14:00:00,39.39,39.39,39.35,39.37,12100.0,27.0669,27.0669,27.0394,27.0532,12100.0
2008-04-22 14:10:00,39.37,39.38,39.34,39.35,30900.0,27.0532,27.06,27.0325,27.0394,30900.0
2008-04-22 14:20:00,39.35,39.42,39.34,39.35,26500.0,27.0394,27.0875,27.0325,27.0394,26500.0
2008-04-22 14:30:00,39.35,39.39,39.34,39.38,66000.0,27.0394,27.0669,27.0325,27.06,66000.0
2008-04-22 14:40:00,39.38,39.39,39.3,39.33,72900.0,27.06,27.0669,27.0051,27.0257,72900.0
2008-04-22 14:50:00,39.31,39.33,39.23,39.25,42300.0,27.0119,27.0257,26.957,26.9707,42300.0
2008-04-22 15:00:00,39.26,39.34,39.26,39.31,36000.0,26.9776,27.0325,26.9776,27.0119,36000.0
2008-04-22 15:10:00,39.3,39.33,39.29,39.31,123300.0,27.0051,27.0257,26.9982,27.0119,123300.0
2008-04-22 15:20:00,39.31,39.35,39.3,39.34,37500.0,27.0119,27.0394,27.0051,27.0325,37500.0
2008-04-22 15:30:00,39.34,39.42,39.33,39.36,55500.0,27.0325,27.0875,27.0257,27.0463,55500.0
2008-04-22 15:40:00,39.36,39.52,39.34,39.49,83500.0,27.0463,27.1562,27.0325,27.1356,83500.0
2008-04-22 15:50:00,39.49,39.55,39.48,39.54,120800.0,27.1356,27.1769,27.1288,27.17,120800.0
2008-04-23 09:30:00,39.79,39.79,39.37,39.73,36000.0,27.3418,27.3418,27.0532,27.3005,36000.0
2008-04-23 09:40:00,39.73,39.88,39.73,39.8,22100.0,27.3005,27.4036,27.3005,27.3486,22100.0
2008-04-23 09:50:00,39.79,39.83,39.69,39.69,28400.0,27.3418,27.3693,27.2731,27.2731,28400.0
2008-04-23 10:00:00,39.69,39.78,39.64,39.68,32000.0,27.2731,27.3349,27.2387,27.2662,32000.0
2008-04-23 10:10:00,39.68,39.68,39.62,39.65,13500.0,27.2662,27.2662,27.225,27.2456,13500.0
2008-04-23 10:20:00,39.65,39.68,39.6,39.65,20300.0,27.2456,27.2662,27.2112,27.2456,20300.0
2008-04-23 10:30:00,39.65,39.75,39.63,39.72,31600.0,27.2456,27.3143,27.2318,27.2937,31600.0
2008-04-23 10:40:00,39.73,39.87,39.73,39.84,24100.0,27.3005,27.3967,27.3005,27.3761,24100.0
2008-04-23 10:50:00,39.85,39.91,39.83,39.84,29000.0,27.383,27.4242,27.3693,27.3761,29000.0
2008-04-23 11:00:00,39.84,39.86,39.79,39.84,28800.0,27.3761,27.3899,27.3418,27.3761,28800.0
2008-04-23 11:10:00,39.83,39.85,39.78,39.8,30100.0,27.3693,27.383,27.3349,27.3486,30100.0
2008-04-23 11:20:00,39.8,39.85,39.8,39.83,23300.0,27.3486,27.383,27.3486,27.3693,23300.0
2008-04-23 11:30:00,39.83,39.86,39.79,39.83,24500.0,27.3693,27.3899,27.3418,27.3693,24500.0
2008-04-23 11:40:00,39.82,39.9,39.82,39.89,29500.0,27.3624,27.4174,27.3624,27.4105,29500.0
2008-04-23 11:50:00,39.9,39.91,39.8,39.81,25500.0,27.4174,27.4242,27.3486,27.3555,25500.0
2008-04-23 12:00:00,39.81,39.86,39.79,39.83,43100.0,27.3555,27.3899,27.3418,27.3693,43100.0
2008-04-23 12:10:00,39.84,39.85,39.8,39.8,12900.0,27.3761,27.383,27.3486,27.3486,12900.0
2008-04-23 12:20:00,39.8,39.81,39.73,39.78,38600.0,27.3486,27.3555,27.3005,27.3349,38600.0
2008-04-23 12:30:00,39.8,39.8,39.63,39.7,46400.0,27.3486,27.3486,27.2318,27.2799,46400.0
2008-04-23 12:40:00,39.7,39.77,39.66,39.75,53500.0,27.2799,27.328,27.2524,27.3143,53500.0
2008-04-23 12:50:00,39.75,39.78,39.74,39.78,23000.0,27.3143,27.3349,27.3074,27.3349,23000.0
2008-04-23 13:00:00,39.77,39.85,39.76,39.82,28000.0,27.328,27.383,27.3212,27.3624,28000.0
2008-04-23 13:10:00,39.82,39.83,39.78,39.83,28600.0,27.3624,27.3693,27.3349,27.3693,28600.0
2008-04-23 13:20:00,39.82,39.84,39.81,39.84,69900.0,27.3624,27.3761,27.3555,27.3761,69900.0
2008-04-23 13:30:00,39.84,39.86,39.79,39.83,32100.0,27.3761,27.3899,27.3418,27.3693,32100.0
2008-04-23 13:40:00,39.82,39.86,39.76,39.86,34900.0,27.3624,27.3899,27.3212,27.3899,34900.0
2008-04-23 13:50:00,39.86,39.88,39.84,39.84,25400.0,27.3899,27.4036,27.3761,27.3761,25400.0
2008-04-23 14:00:00,39.84,39.89,39.76,39.78,40800.0,27.3761,27.4105,27.3212,27.3349,40800.0
2008-04-23 14:10:00,39.77,39.85,39.77,39.83,39400.0,27.328,27.383,27.328,27.3693,39400.0
2008-04-23 14:20:00,39.82,39.84,39.77,39.8,41200.0,27.3624,27.3761,27.328,27.3486,41200.0
2008-04-23 14:30:00,39.79,39.88,39.79,39.81,44800.0,27.3418,27.4036,27.3418,27.3555,44800.0
2008-04-23 14:40:00,39.8,39.82,39.77,39.79,31700.0,27.3486,27.3624,27.328,27.3418,31700.0
2008-04-23 14:50:00,39.78,39.82,39.76,39.77,36800.0,27.3349,27.3624,27.3212,27.328,36800.0
2008-04-23 15:00:00,39.77,39.8,39.77,39.79,22300.0,27.328,27.3486,27.328,27.3418,22300.0
2008-04-23 15:10:00,39.8,39.81,39.79,39.79,47000.0,27.3486,27.3555,27.3418,27.3418,47000.0
2008-04-23 15:20:00,39.79,39.82,39.66,39.7,81300.0,27.3418,27.3624,27.2524,27.2799,81300.0
2008-04-23 15:30:00,39.7,39.82,39.69,39.8,77000.0,27.2799,27.3624,27.2731,27.3486,77000.0
2008-04-23 15:40:00,39.81,39.84,39.77,39.83,76000.0,27.3555,27.3761,27.328,27.3693,76000.0
2008-04-23 15:50:00,39.83,39.85,39.76,39.83,195500.0,27.3693,27.383,27.3212,27.3693,195500.0
2008-04-24 09:30:00,39.95,40.0,39.85,39.93,42300.0,27.4517,27.4861,27.383,27.438,42300.0
2008-04-24 09:40:00,39.92,39.95,39.78,39.78,28000.0,27.4311,27.4517,27.3349,27.3349,28000.0
2008-04-24 09:50:00,39.78,39.87,39.77,39.77,16200.0,27.3349,27.3967,27.328,27.328,16200.0
2008-04-24 10:00:00,39.77,39.77,39.44,39.49,24700.0,27.328,27.328,27.1013,27.1356,24700.0
2008-04-24 10:10:00,39.47,39.71,39.46,39.71,21900.0,27.1219,27.2868,27.115,27.2868,21900.0
2008-04-24 10:20:00,39.71,39.75,39.62,39.67,17000.0,27.2868,27.3143,27.225,27.2593,17000.0
2008-04-24 10:30:00,39.67,39.7,39.65,39.7,11300.0,27.2593,27.2799,27.2456,27.2799,11300.0
2008-04-24 10:40:00,39.7,39.7,39.6,39.6,15600.0,27.2799,27.2799,27.2112,27.2112,15600.0
2008-04-24 10:50:00,39.6,39.66,39.58,39.65,12600.0,27.2112,27.2524,27.1975,27.2456,12600.0
2008-04-24 11:00:00,39.65,39.69,39.64,39.69,9400.0,27.2456,27.2731,27.2387,27.2731,9400.0
2008-04-24 11:10:00,39.69,39.76,39.68,39.73,28000.0,27.2731,27.3212,27.2662,27.3005,28000.0
2008-04-24 11:20:00,39.74,39.77,39.72,39.74,40500.0,27.3074,27.328,27.2937,27.3074,40500.0
2008-04-24 11:30:00,39.75,39.8,39.75,39.77,19400.0,27.3143,27.3486,27.3143,27.328,19400.0
2008-04-24 11:40:00,39.76,39.82,39.75,39.76,37100.0,27.3212,27.3624,27.3143,27.3212,37100.0
2008-04-24 11:50:00,39.77,39.8,39.7,39.79,192500.0,27.328,27.3486,27.2799,27.3418,192500.0
2008-04-24 12:00:00,39.79,39.87,39.78,39.83,17100.0,27.3418,27.3967,27.3349,27.3693,17100.0
2008-04-24 12:10:00,39.83,39.9,39.8,39.88,23400.0,27.3693,27.4174,27.3486,27.4036,23400.0
2008-04-24 12:20:00,39.89,39.94,39.86,39.91,15100.0,27.4105,27.4448,27.3899,27.4242,15100.0
2008-04-24 12:30:00,39.92,39.99,39.9,39.98,24100.0,27.4311,27.4792,27.4174,27.4723,24100.0
2008-04-24 12:40:00,39.97,40.02,39.97,39.99,31300.0,27.4655,27.4998,27.4655,27.4792,31300.0
2008-04-24 12:50:00,39.98,39.99,39.83,39.97,214800.0,27.4723,27.4792,27.3693,27.4655,214800.0
2008-04-24 13:00:00,39.97,39.99,39.95,39.95,42400.0,27.4655,27.4792,27.4517,27.4517,42400.0
2008-04-24 13:10:00,39.96,39.96,39.9,39.91,22500.0,27.4586,27.4586,27.4174,27.4242,22500.0
2008-04-24 13:20:00,39.91,39.95,39.89,39.91,101600.0,27.4242,27.4517,27.4105,27.4242,101600.0
2008-04-24 13:30:00,39.91,39.94,39.8,39.87,36800.0,27.4242,27.4448,27.3486,27.3967,36800.0
2008-04-24 13:40:00,39.87,39.93,39.86,39.87,22200.0,27.3967,27.438,27.3899,27.3967,22200.0
2008-04-24 13:50:00,39.88,39.9,39.86,39.89,29500.0,27.4036,27.4174,27.3899,27.4105,29500.0
2008-04-24 14:00:00,39.89,39.94,39.87,39.93,28400.0,27.4105,27.4448,27.3967,27.438,28400.0
2008-04-24 14:10:00,39.94,40.0,39.93,40.0,40800.0,27.4448,27.4861,27.438,27.4861,40800.0
2008-04-24 14:20:00,40.0,40.05,39.98,40.03,34200.0,27.4861,27.5204,27.4723,27.5067,34200.0
2008-04-24 14:30:00,40.04,40.05,39.96,40.0,33300.0,27.5136,27.5204,27.4586,27.4861,33300.0
2008-04-24 14:40:00,39.99,40.07,39.97,40.04,23000.0,27.4792,27.5342,27.4655,27.5136,23000.0
2008-04-24 14:50:00,40.04,40.04,39.95,40.01,25600.0,27.5136,27.5136,27.4517,27.4929,25600.0
2008-04-24 15:00:00,40.0,40.02,39.98,40.0,22600.0,27.4861,27.4998,27.4723,27.4861,22600.0
2008-04-24 15:10:00,40.0,40.0,39.89,39.92,37000.0,27.4861,27.4861,27.4105,27.4311,37000.0
2008-04-24 15:20:00,39.92,39.97,39.91,39.97,25900.0,27.4311,27.4655,27.4242,27.4655,25900.0
2008-04-24 15:30:00,39.97,39.97,39.83,39.83,131900.0,27.4655,27.4655,27.3693,27.3693,131900.0
2008-04-24 15:40:00,39.83,39.85,39.72,39.73,79100.0,27.3693,27.383,27.2937,27.3005,79100.0
2008-04-24 15:50:00,39.73,39.82,39.72,39.73,99300.0,27.3005,27.3624,27.2937,27.3005,99300.0
2008-04-25 09:30:00,39.94,39.94,39.69,39.89,34300.0,27.4448,27.4448,27.2731,27.4105,34300.0
2008-04-25 09:40:00,39.86,39.98,39.82,39.97,43000.0,27.3899,27.4723,27.3624,27.4655,43000.0
2008-04-25 09:50:00,39.98,40.0,39.87,39.87,23100.0,27.4723,27.4861,27.3967,27.3967,23100.0
2008-04-25 10:00:00,39.87,39.87,39.79,39.8,33900.0,27.3967,27.3967,27.3418,27.3486,33900.0
2008-04-25 10:10:00,39.81,39.84,39.75,39.75,21600.0,27.3555,27.3761,27.3143,27.3143,21600.0
2008-04-25 10:20:00,39.76,39.79,39.73,39.78,21000.0,27.3212,27.3418,27.3005,27.3349,21000.0
2008-04-25 10:30:00,39.78,39.8,39.63,39.65,33100.0,27.3349,27.3486,27.2318,27.2456,33100.0
2008-04-25 10:40:00,39.63,39.72,39.63,39.68,23800.0,27.2318,27.2937,27.2318,27.2662,23800.0
2008-04-25 10:50:00,39.67,39.7,39.63,39.66,22500.0,27.2593,27.2799,27.2318,27.2524,22500.0
2008-04-25 11:00:00,39.66,39.68,39.63,39.67,29500.0,27.2524,27.2662,27.2318,27.2593,29500.0
2008-04-25 11:10:00,39.67,39.69,39.56,39.56,22900.0,27.2593,27.2731,27.1837,27.1837,22900.0
2008-04-25 11:20:00,39.57,39.58,39.51,39.53,17500.0,27.1906,27.1975,27.1494,27.1631,17500.0
2008-04-25 11:30:00,39.53,39.62,39.53,39.61,15700.0,27.1631,27.225,27.1631,27.2181,15700.0
2008-04-25 11:40:00,39.6,39.63,39.6,39.63,7200.0,27.2112,27.2318,27.2112,27.2318,7200.0
2008-04-25 11:50:00,39.62,39.64,39.59,39.63,10600.0,27.225,27.2387,27.2043,27.2318,10600.0
2008-04-25 12:00:00,39.62,39.64,39.6,39.61,15500.0,27.225,27.2387,27.2112,27.2181,15500.0
2008-04-25 12:10:00,39.6,39.66,39.6,39.63,19900.0,27.2112,27.2524,27.2112,27.2318,19900.0
2008-04-25 12:20:00,39.62,39.63,39.61,39.61,8000.0,27.225,27.2318,27.2181,27.2181,8000.0
2008-04-25 12:30:00,39.62,39.62,39.58,39.6,20500.0,27.225,27.225,27.1975,27.2112,20500.0
2008-04-25 12:40:00,39.6,39.61,39.57,39.58,20000.0,27.2112,27.2181,27.1906,27.1975,20000.0
2008-04-25 12:50:00,39.58,39.59,39.55,39.57,22000.0,27.1975,27.2043,27.1769,27.1906,22000.0
2008-04-25 13:00:00,39.58,39.58,39.53,39.53,21100.0,27.1975,27.1975,27.1631,27.1631,21100.0
2008-04-25 13:10:00,39.53,39.53,39.46,39.49,31600.0,27.1631,27.1631,27.115,27.1356,31600.0
2008-04-25 13:20:00,39.49,39.5,39.48,39.48,13300.0,27.1356,27.1425,27.1288,27.1288,13300.0
2008-04-25 13:30:00,39.49,39.54,39.46,39.53,19000.0,27.1356,27.17,27.115,27.1631,19000.0
2008-04-25 13:40:00,39.53,39.54,39.48,39.52,9800.0,27.1631,27.17,27.1288,27.1562,9800.0
2008-04-25 13:50:00,39.52,39.6,39.51,39.6,17600.0,27.1562,27.2112,27.1494,27.2112,17600.0
2008-04-25 14:00:00,39.6,39.61,39.59,39.6,12900.0,27.2112,27.2181,27.2043,27.2112,12900.0
2008-04-25 14:10:00,39.58,39.59,39.54,39.55,12200.0,27.1975,27.2043,27.17,27.1769,12200.0
2008-04-25 14:20:00,39.55,39.55,39.48,39.49,27000.0,27.1769,27.1769,27.1288,27.1356,27000.0
2008-04-25 14:30:00,39.49,39.5,39.46,39.47,25300.0,27.1356,27.1425,27.115,27.1219,25300.0
2008-04-25 14:40:00,39.47,39.5,39.44,39.44,32100.0,27.1219,27.1425,27.1013,27.1013,32100.0
2008-04-25 14:50:00,39.45,39.52,39.45,39.49,22400.0,27.1081,27.1562,27.1081,27.1356,22400.0
2008-04-25 15:00:00,39.5,39.51,39.47,39.49,51600.0,27.1425,27.1494,27.1219,27.1356,51600.0
2008-04-25 15:10:00,39.49,39.5,39.43,39.46,48900.0,27.1356,27.1425,27.0944,27.115,48900.0
2008-04-25 15:20:00,39.45,39.52,39.44,39.51,117500.0,27.1081,27.1562,27.1013,27.1494,117500.0
2008-04-25 15:30:00,39.51,39.51,39.47,39.48,35700.0,27.1494,27.1494,27.1219,27.1288,35700.0
2008-04-25 15:40:00,39.49,39.49,39.42,39.44,81200.0,27.1356,27.1356,27.0875,27.1013,81200.0
2008-04-25 15:50:00,39.43,39.52,39.38,39.52,165200.0,27.0944,27.1562,27.06,27.1562,165200.0
2008-04-28 09:30:00,39.68,40.14,39.51,39.73,38900.0,27.2662,27.5823,27.1494,27.3005,38900.0
2008-04-28 09:40:00,39.73,39.75,39.55,39.59,19300.0,27.3005,27.3143,27.1769,27.2043,19300.0
2008-04-28 09:50:00,39.57,39.58,39.51,39.56,16700.0,27.1906,27.1975,27.1494,27.1837,16700.0
2008-04-28 10:00:00,39.55,39.55,39.47,39.52,38600.0,27.1769,27.1769,27.1219,27.1562,38600.0
2008-04-28 10:10:00,39.52,39.71,39.52,39.69,126500.0,27.1562,27.2868,27.1562,27.2731,126500.0
2008-04-28 10:20:00,39.68,39.74,39.68,39.72,24600.0,27.2662,27.3074,27.2662,27.2937,24600.0
2008-04-28 10:30:00,39.73,39.78,39.72,39.77,44100.0,27.3005,27.3349,27.2937,27.328,44100.0
2008-04-28 10:40:00,39.77,39.77,39.72,39.72,19200.0,27.328,27.328,27.2937,27.2937,19200.0
2008-04-28 10:50:00,39.71,39.72,39.69,39.71,11100.0,27.2868,27.2937,27.2731,27.2868,11100.0
2008-04-28 11:00:00,39.7,39.73,39.68,39.7,13100.0,27.2799,27.3005,27.2662,27.2799,13100.0
2008-04-28 11:10:00,39.69,39.7,39.63,39.63,14700.0,27.2731,27.2799,27.2318,27.2318,14700.0
2008-04-28 11:20:00,39.64,39.67,39.57,39.6,26000.0,27.2387,27.2593,27.1906,27.2112,26000.0
2008-04-28 11:30:00,39.59,39.63,39.58,39.6,36900.0,27.2043,27.2318,27.1975,27.2112,36900.0
2008-04-28 11:40:00,39.6,39.62,39.59,39.6,85900.0,27.2112,27.225,27.2043,27.2112,85900.0
2008-04-28 11:50:00,39.6,39.6,39.57,39.58,13400.0,27.2112,27.2112,27.1906,27.1975,13400.0
2008-04-28 12:00:00,39.58,39.6,39.56,39.6,12800.0,27.1975,27.2112,27.1837,27.2112,12800.0
2008-04-28 12:10:00,39.6,39.6,39.58,39.59,17000.0,27.2112,27.2112,27.1975,27.2043,17000.0
2008-04-28 12:20:00,39.59,39.66,39.59,39.65,14900.0,27.2043,27.2524,27.2043,27.2456,14900.0
2008-04-28 12:30:00,39.66,39.72,39.66,39.69,20000.0,27.2524,27.2937,27.2524,27.2731,20000.0
2008-04-28 12:40:00,39.69,39.69,39.65,39.69,14700.0,27.2731,27.2731,27.2456,27.2731,14700.0
2008-04-28 12:50:00,39.67,39.7,39.67,39.69,15400.0,27.2593,27.2799,27.2593,27.2731,15400.0
2008-04-28 13:00:00,39.68,39.72,39.66,39.7,12700.0,27.2662,27.2937,27.2524,27.2799,12700.0
2008-04-28 13:10:00,39.7,39.7,39.65,39.65,13200.0,27.2799,27.2799,27.2456,27.2456,13200.0
2008-04-28 13:20:00,39.66,39.68,39.65,39.68,16200.0,27.2524,27.2662,27.2456,27.2662,16200.0
2008-04-28 13:30:00,39.69,39.69,39.67,39.67,18500.0,27.2731,27.2731,27.2593,27.2593,18500.0
2008-04-28 13:40:00,39.67,39.73,39.67,39.72,26200.0,27.2593,27.3005,27.2593,27.2937,26200.0
2008-04-28 13:50:00,39.72,39.75,39.71,39.74,214200.0,27.2937,27.3143,27.2868,27.3074,214200.0
2008-04-28 14:00:00,39.73,39.73,39.7,39.7,8600.0,27.3005,27.3005,27.2799,27.2799,8600.0
2008-04-28 14:10:00,39.7,39.74,39.7,39.74,18400.0,27.2799,27.3074,27.2799,27.3074,18400.0
2008-04-28 14:20:00,39.74,39.76,39.73,39.74,28900.0,27.3074,27.3212,27.3005,27.3074,28900.0
2008-04-28 14:30:00,39.74,39.76,39.73,39.75,17600.0,27.3074,27.3212,27.3005,27.3143,17600.0
2008-04-28 14:40:00,39.75,39.77,39.71,39.72,33500.0,27.3143,27.328,27.2868,27.2937,33500.0
2008-04-28 14:50:00,39.72,39.75,39.71,39.74,22000.0,27.2937,27.3143,27.2868,27.3074,22000.0
2008-04-28 15:00:00,39.74,39.78,39.72,39.74,90800.0,27.3074,27.3349,27.2937,27.3074,90800.0
2008-04-28 15:10:00,39.74,39.77,39.73,39.75,38700.0,27.3074,27.328,27.3005,27.3143,38700.0
2008-04-28 15:20:00,39.75,39.77,39.72,39.73,25900.0,27.3143,27.328,27.2937,27.3005,25900.0
2008-04-28 15:30:00,39.73,39.77,39.72,39.75,88700.0,27.3005,27.328,27.2937,27.3143,88700.0
2008-04-28 15:40:00,39.75,39.78,39.73,39.75,153500.0,27.3143,27.3349,27.3005,27.3143,153500.0
2008-04-28 15:50:00,39.75,39.77,39.63,39.74,148800.0,27.3143,27.328,27.2318,27.3074,148800.0
2008-04-29 09:30:00,39.79,39.91,39.78,39.84,21500.0,27.3418,27.4242,27.3349,27.3761,21500.0
2008-04-29 09:40:00,39.84,39.87,39.76,39.78,22100.0,27.3761,27.3967,27.3212,27.3349,22100.0
2008-04-29 09:50:00,39.76,39.79,39.67,39.72,27200.0,27.3212,27.3418,27.2593,27.2937,27200.0
2008-04-29 10:00:00,39.74,39.84,39.67,39.81,81200.0,27.3074,27.3761,27.2593,27.3555,81200.0
2008-04-29 10:10:00,39.83,39.98,39.81,39.93,88300.0,27.3693,27.4723,27.3555,27.438,88300.0
2008-04-29 10:20:00,39.92,40.0,39.83,39.84,51900.0,27.4311,27.4861,27.3693,27.3761,51900.0
2008-04-29 10:30:00,39.84,39.84,39.69,39.69,35100.0,27.3761,27.3761,27.2731,27.2731,35100.0
2008-04-29 10:40:00,39.69,39.69,39.62,39.65,25100.0,27.2731,27.2731,27.225,27.2456,25100.0
2008-04-29 10:50:00,39.64,39.66,39.59,39.62,11700.0,27.2387,27.2524,27.2043,27.225,11700.0
2008-04-29 11:00:00,39.6,39.62,39.55,39.55,15400.0,27.2112,27.225,27.1769,27.1769,15400.0
2008-04-29 11:10:00,39.55,39.57,39.52,39.53,16700.0,27.1769,27.1906,27.1562,27.1631,16700.0
2008-04-29 11:20:00,39.53,39.58,39.52,39.58,9600.0,27.1631,27.1975,27.1562,27.1975,9600.0
2008-04-29 11:30:00,39.57,39.65,39.55,39.65,17900.0,27.1906,27.2456,27.1769,27.2456,17900.0
2008-04-29 11:40:00,39.65,39.68,39.57,39.68,13000.0,27.2456,27.2662,27.1906,27.2662,13000.0
2008-04-29 11:50:00,39.68,39.72,39.65,39.69,22800.0,27.2662,27.2937,27.2456,27.2731,22800.0
2008-04-29 12:00:00,39.68,39.7,39.6,39.68,44200.0,27.2662,27.2799,27.2112,27.2662,44200.0
2008-04-29 12:10:00,39.68,39.72,39.65,39.7,23700.0,27.2662,27.2937,27.2456,27.2799,23700.0
2008-04-29 12:20:00,39.7,39.75,39.69,39.75,12600.0,27.2799,27.3143,27.2731,27.3143,12600.0
2008-04-29 12:30:00,39.75,39.75,39.7,39.73,9800.0,27.3143,27.3143,27.2799,27.3005,9800.0
2008-04-29 12:40:00,39.72,39.73,39.69,39.7,10700.0,27.2937,27.3005,27.2731,27.2799,10700.0
2008-04-29 12:50:00,39.7,39.76,39.69,39.72,18900.0,27.2799,27.3212,27.2731,27.2937,18900.0
2008-04-29 13:00:00,39.72,39.72,39.68,39.71,15800.0,27.2937,27.2937,27.2662,27.2868,15800.0
2008-04-29 13:10:00,39.71,39.75,39.67,39.71,20600.0,27.2868,27.3143,27.2593,27.2868,20600.0
2008-04-29 13:20:00,39.7,39.73,39.69,39.72,18500.0,27.2799,27.3005,27.2731,27.2937,18500.0
2008-04-29 13:30:00,39.71,39.74,39.69,39.7,24100.0,27.2868,27.3074,27.2731,27.2799,24100.0
2008-04-29 13:40:00,39.71,39.72,39.66,39.67,30000.0,27.2868,27.2937,27.2524,27.2593,30000.0
2008-04-29 13:50:00,39.67,39.7,39.64,39.69,29800.0,27.2593,27.2799,27.2387,27.2731,29800.0
2008-04-29 14:00:00,39.68,39.68,39.61,39.61,13600.0,27.2662,27.2662,27.2181,27.2181,13600.0
2008-04-29 14:10:00,39.62,39.7,39.62,39.68,50100.0,27.225,27.2799,27.225,27.2662,50100.0
2008-04-29 14:20:00,39.69,39.71,39.66,39.69,29900.0,27.2731,27.2868,27.2524,27.2731,29900.0
2008-04-29 14:30:00,39.7,39.75,39.62,39.65,29500.0,27.2799,27.3143,27.225,27.2456,29500.0
2008-04-29 14:40:00,39.65,39.7,39.63,39.67,20100.0,27.2456,27.2799,27.2318,27.2593,20100.0
2008-04-29 14:50:00,39.68,39.68,39.65,39.66,22300.0,27.2662,27.2662,27.2456,27.2524,22300.0
2008-04-29 15:00:00,39.67,39.7,39.64,39.66,21900.0,27.2593,27.2799,27.2387,27.2524,21900.0
2008-04-29 15:10:00,39.66,39.68,39.64,39.67,19800.0,27.2524,27.2662,27.2387,27.2593,19800.0
2008-04-29 15:20:00,39.67,39.68,39.59,39.6,28200.0,27.2593,27.2662,27.2043,27.2112,28200.0
2008-04-29 15:30:00,39.6,39.71,39.59,39.71,89900.0,27.2112,27.2868,27.2043,27.2868,89900.0
2008-04-29 15:40:00,39.69,39.71,39.6,39.62,74500.0,27.2731,27.2868,27.2112,27.225,74500.0
2008-04-29 15:50:00,39.63,39.68,39.57,39.67,62700.0,27.2318,27.2662,27.1906,27.2593,62700.0
2008-04-30 09:30:00,39.46,39.8,39.46,39.61,30800.0,27.115,27.3486,27.115,27.2181,30800.0
2008-04-30 09:40:00,39.6,39.7,39.59,39.63,23200.0,27.2112,27.2799,27.2043,27.2318,23200.0
2008-04-30 09:50:00,39.64,39.68,39.62,39.62,21400.0,27.2387,27.2662,27.225,27.225,21400.0
2008-04-30 10:00:00,39.63,39.75,39.6,39.74,41200.0,27.2318,27.3143,27.2112,27.3074,41200.0
2008-04-30 10:10:00,39.74,39.75,39.63,39.68,54700.0,27.3074,27.3143,27.2318,27.2662,54700.0
2008-04-30 10:20:00,39.68,39.76,39.65,39.75,39000.0,27.2662,27.3212,27.2456,27.3143,39000.0
2008-04-30 10:30:00,39.75,39.83,39.71,39.74,67500.0,27.3143,27.3693,27.2868,27.3074,67500.0
2008-04-30 10:40:00,39.75,39.76,39.73,39.75,30300.0,27.3143,27.3212,27.3005,27.3143,30300.0
2008-04-30 10:50:00,39.76,39.82,39.75,39.82,54000.0,27.3212,27.3624,27.3143,27.3624,54000.0
2008-04-30 11:00:00,39.83,39.87,39.82,39.87,26800.0,27.3693,27.3967,27.3624,27.3967,26800.0
2008-04-30 11:10:00,39.85,39.92,39.79,39.85,45200.0,27.383,27.4311,27.3418,27.383,45200.0
2008-04-30 11:20:00,39.85,39.96,39.85,39.95,22800.0,27.383,27.4586,27.383,27.4517,22800.0
2008-04-30 11:30:00,39.94,39.97,39.91,39.94,26300.0,27.4448,27.4655,27.4242,27.4448,26300.0
2008-04-30 11:40:00,39.94,39.95,39.88,39.89,18900.0,27.4448,27.4517,27.4036,27.4105,18900.0
2008-04-30 11:50:00,39.89,39.94,39.87,39.94,19300.0,27.4105,27.4448,27.3967,27.4448,19300.0
2008-04-30 12:00:00,39.93,39.96,39.92,39.96,24700.0,27.438,27.4586,27.4311,27.4586,24700.0
2008-04-30 12:10:00,39.95,39.96,39.85,39.85,37200.0,27.4517,27.4586,27.383,27.383,37200.0
2008-04-30 12:20:00,39.85,39.86,39.8,39.8,43500.0,27.383,27.3899,27.3486,27.3486,43500.0
2008-04-30 12:30:00,39.8,39.85,39.79,39.84,22200.0,27.3486,27.383,27.3418,27.3761,22200.0
2008-04-30 12:40:00,39.84,39.89,39.84,39.89,30400.0,27.3761,27.4105,27.3761,27.4105,30400.0
2008-04-30 12:50:00,39.87,39.89,39.85,39.85,16900.0,27.3967,27.4105,27.383,27.383,16900.0
2008-04-30 13:00:00,39.85,39.9,39.84,39.89,17500.0,27.383,27.4174,27.3761,27.4105,17500.0
2008-04-30 13:10:00,39.9,39.92,39.9,39.91,28200.0,27.4174,27.4311,27.4174,27.4242,28200.0
2008-04-30 13:20:00,39.91,39.97,39.91,39.95,24200.0,27.4242,27.4655,27.4242,27.4517,24200.0
2008-04-30 13:30:00,39.96,39.96,39.92,39.94,34200.0,27.4586,27.4586,27.4311,27.4448,34200.0
2008-04-30 13:40:00,39.93,39.98,39.93,39.96,32800.0,27.438,27.4723,27.438,27.4586,32800.0
2008-04-30 13:50:00,39.97,39.97,39.95,39.96,20500.0,27.4655,27.4655,27.4517,27.4586,20500.0
2008-04-30 14:00:00,39.97,40.14,39.96,40.14,41700.0,27.4655,27.5823,27.4586,27.5823,41700.0
2008-04-30 14:10:00,40.14,40.41,40.04,40.37,123800.0,27.5823,27.7678,27.5136,27.7403,123800.0
2008-04-30 14:20:00,40.35,40.35,40.06,40.25,99000.0,27.7266,27.7266,27.5273,27.6579,99000.0
2008-04-30 14:30:00,40.24,40.34,40.22,40.28,85500.0,27.651,27.7197,27.6372,27.6785,85500.0
2008-04-30 14:40:00,40.28,40.31,40.24,40.24,66100.0,27.6785,27.6991,27.651,27.651,66100.0
2008-04-30 14:50:00,40.23,40.26,40.11,40.23,71400.0,27.6441,27.6647,27.5617,27.6441,71400.0
2008-04-30 15:00:00,40.23,40.26,40.18,40.18,90600.0,27.6441,27.6647,27.6098,27.6098,90600.0
2008-04-30 15:10:00,40.19,40.22,39.98,40.14,86800.0,27.6166,27.6372,27.4723,27.5823,86800.0
2008-04-30 15:20:00,40.13,40.19,40.08,40.1,57100.0,27.5754,27.6166,27.541,27.5548,57100.0
2008-04-30 15:30:00,40.11,40.2,40.06,40.16,121800.0,27.5617,27.6235,27.5273,27.596,121800.0
2008-04-30 15:40:00,40.16,40.17,40.01,40.01,169200.0,27.596,27.6029,27.4929,27.4929,169200.0
2008-04-30 15:50:00,40.02,40.05,39.88,39.95,128500.0,27.4998,27.5204,27.4036,27.4517,128500.0
2008-05-01 09:30:00,40.02,40.1,39.88,39.94,31500.0,27.4998,27.5548,27.4036,27.4448,31500.0
2008-05-01 09:40:00,39.94,40.15,39.92,40.13,53800.0,27.4448,27.5891,27.4311,27.5754,53800.0
2008-05-01 09:50:00,40.13,40.24,40.09,40.17,38200.0,27.5754,27.651,27.5479,27.6029,38200.0
2008-05-01 10:00:00,40.17,40.35,40.14,40.24,42900.0,27.6029,27.7266,27.5823,27.651,42900.0
2008-05-01 10:10:00,40.26,40.29,40.17,40.21,35200.0,27.6647,27.6853,27.6029,27.6304,35200.0
2008-05-01 10:20:00,40.21,40.34,40.18,40.27,30800.0,27.6304,27.7197,27.6098,27.6716,30800.0
2008-05-01 10:30:00,40.27,40.3,40.22,40.26,31300.0,27.6716,27.6922,27.6372,27.6647,31300.0
2008-05-01 10:40:00,40.26,40.26,40.1,40.15,59800.0,27.6647,27.6647,27.5548,27.5891,59800.0
2008-05-01 10:50:00,40.15,40.19,40.13,40.14,52900.0,27.5891,27.6166,27.5754,27.5823,52900.0
2008-05-01 11:00:00,40.13,40.13,40.0,40.03,46700.0,27.5754,27.5754,27.4861,27.5067,46700.0
2008-05-01 11:10:00,40.03,40.06,39.97,39.99,44000.0,27.5067,27.5273,27.4655,27.4792,44000.0
2008-05-01 11:20:00,39.99,40.01,39.96,39.96,23000.0,27.4792,27.4929,27.4586,27.4586,23000.0
2008-05-01 11:30:00,39.96,40.0,39.91,39.96,34200.0,27.4586,27.4861,27.4242,27.4586,34200.0
2008-05-01 11:40:00,39.94,39.98,39.91,39.94,24700.0,27.4448,27.4723,27.4242,27.4448,24700.0
2008-05-01 11:50:00,39.94,39.94,39.86,39.9,38000.0,27.4448,27.4448,27.3899,27.4174,38000.0
2008-05-01 12:00:00,39.91,39.92,39.88,39.91,21200.0,27.4242,27.4311,27.4036,27.4242,21200.0
2008-05-01 12:10:00,39.91,40.04,39.89,40.01,45900.0,27.4242,27.5136,27.4105,27.4929,45900.0
2008-05-01 12:20:00,40.0,40.02,40.0,40.01,16100.0,27.4861,27.4998,27.4861,27.4929,16100.0
2008-05-01 12:30:00,40.02,40.09,40.01,40.08,38800.0,27.4998,27.5479,27.4929,27.541,38800.0
2008-05-01 12:40:00,40.08,40.11,40.06,40.09,38600.0,27.541,27.5617,27.5273,27.5479,38600.0
2008-05-01 12:50:00,40.1,40.29,40.1,40.21,41300.0,27.5548,27.6853,27.5548,27.6304,41300.0
2008-05-01 13:00:00,40.21,40.22,40.1,40.12,17000.0,27.6304,27.6372,27.5548,27.5685,17000.0
2008-05-01 13:10:00,40.13,40.35,40.13,40.25,39400.0,27.5754,27.7266,27.5754,27.6579,39400.0
2008-05-01 13:20:00,40.26,40.28,40.19,40.28,12800.0,27.6647,27.6785,27.6166,27.6785,12800.0
2008-05-01 13:30:00,40.27,40.27,40.23,40.25,12700.0,27.6716,27.6716,27.6441,27.6579,12700.0
2008-05-01 13:40:00,40.26,40.29,40.24,40.27,20900.0,27.6647,27.6853,27.651,27.6716,20900.0
2008-05-01 13:50:00,40.28,40.37,40.28,40.35,23000.0,27.6785,27.7403,27.6785,27.7266,23000.0
2008-05-01 14:00:00,40.35,40.43,40.33,40.42,46900.0,27.7266,27.7815,27.7128,27.7747,46900.0
2008-05-01 14:10:00,40.43,40.43,40.13,40.3,70500.0,27.7815,27.7815,27.5754,27.6922,70500.0
2008-05-01 14:20:00,40.3,40.39,40.28,40.35,47100.0,27.6922,27.7541,27.6785,27.7266,47100.0
2008-05-01 14:30:00,40.35,40.41,40.32,40.35,37100.0,27.7266,27.7678,27.706,27.7266,37100.0
2008-05-01 14:40:00,40.35,40.43,40.34,40.4,61500.0,27.7266,27.7815,27.7197,27.7609,61500.0
2008-05-01 14:50:00,40.4,40.46,40.26,40.29,40700.0,27.7609,27.8022,27.6647,27.6853,40700.0
2008-05-01 15:00:00,40.3,40.37,40.29,40.32,37900.0,27.6922,27.7403,27.6853,27.706,37900.0
2008-05-01 15:10:00,40.31,40.37,40.31,40.33,24200.0,27.6991,27.7403,27.6991,27.7128,24200.0
2008-05-01 15:20:00,40.34,40.34,40.22,40.25,44100.0,27.7197,27.7197,27.6372,27.6579,44100.0
2008-05-01 15:30:00,40.25,40.26,40.15,40.18,81500.0,27.6579,27.6647,27.5891,27.6098,81500.0
2008-05-01 15:40:00,40.19,40.25,40.12,40.14,112000.0,27.6166,27.6579,27.5685,27.5823,112000.0
2008-05-01 15:50:00,40.15,40.24,40.12,40.22,356800.0,27.5891,27.651,27.5685,27.6372,356800.0
2008-05-02 09:30:00,40.4,40.49,40.32,40.45,34400.0,27.7609,27.8228,27.706,27.7953,34400.0
2008-05-02 09:40:00,40.44,40.71,40.44,40.56,39700.0,27.7884,27.9739,27.7884,27.8709,39700.0
2008-05-02 09:50:00,40.54,40.58,40.45,40.45,33600.0,27.8571,27.8846,27.7953,27.7953,33600.0
2008-05-02 10:00:00,40.46,40.5,40.39,40.43,28500.0,27.8022,27.8296,27.7541,27.7815,28500.0
2008-05-02 10:10:00,40.43,40.43,40.31,40.34,43100.0,27.7815,27.7815,27.6991,27.7197,43100.0
2008-05-02 10:20:00,40.33,40.49,40.3,40.4,65000.0,27.7128,27.8228,27.6922,27.7609,65000.0
2008-05-02 10:30:00,40.4,40.44,40.36,40.36,37100.0,27.7609,27.7884,27.7334,27.7334,37100.0
2008-05-02 10:40:00,40.37,40.56,40.37,40.48,32400.0,27.7403,27.8709,27.7403,27.8159,32400.0
2008-05-02 10:50:00,40.48,40.5,40.3,40.32,101400.0,27.8159,27.8296,27.6922,27.706,101400.0
2008-05-02 11:00:00,40.32,40.37,40.2,40.29,107700.0,27.706,27.7403,27.6235,27.6853,107700.0
2008-05-02 11:10:00,40.31,40.42,40.2,40.38,122200.0,27.6991,27.7747,27.6235,27.7472,122200.0
2008-05-02 11:20:00,40.4,40.56,40.38,40.45,43300.0,27.7609,27.8709,27.7472,27.7953,43300.0
2008-05-02 11:30:00,40.46,40.55,40.44,40.52,44900.0,27.8022,27.864,27.7884,27.8434,44900.0
2008-05-02 11:40:00,40.52,40.59,40.5,40.56,47100.0,27.8434,27.8915,27.8296,27.8709,47100.0
2008-05-02 11:50:00,40.57,40.63,40.54,40.63,29300.0,27.8777,27.919,27.8571,27.919,29300.0
2008-05-02 12:00:00,40.64,40.64,40.52,40.54,208100.0,27.9258,27.9258,27.8434,27.8571,208100.0
2008-05-02 12:10:00,40.54,40.57,40.5,40.56,33200.0,27.8571,27.8777,27.8296,27.8709,33200.0
2008-05-02 12:20:00,40.56,40.65,40.56,40.64,26500.0,27.8709,27.9327,27.8709,27.9258,26500.0
2008-05-02 12:30:00,40.64,40.65,40.57,40.63,50600.0,27.9258,27.9327,27.8777,27.919,50600.0
2008-05-02 12:40:00,40.63,40.63,40.55,40.56,18300.0,27.919,27.919,27.864,27.8709,18300.0
2008-05-02 12:50:00,40.57,40.69,40.57,40.65,76000.0,27.8777,27.9602,27.8777,27.9327,76000.0
2008-05-02 13:00:00,40.65,40.65,40.5,40.54,66000.0,27.9327,27.9327,27.8296,27.8571,66000.0
2008-05-02 13:10:00,40.54,40.56,40.52,40.53,61500.0,27.8571,27.8709,27.8434,27.8503,61500.0
2008-05-02 13:20:00,40.54,40.63,40.54,40.61,65800.0,27.8571,27.919,27.8571,27.9052,65800.0
2008-05-02 13:30:00,40.6,40.68,40.6,40.64,37400.0,27.8984,27.9533,27.8984,27.9258,37400.0
2008-05-02 13:40:00,40.63,40.75,40.61,40.74,30100.0,27.919,28.0014,27.9052,27.9946,30100.0
2008-05-02 13:50:00,40.73,40.74,40.67,40.68,22600.0,27.9877,27.9946,27.9465,27.9533,22600.0
2008-05-02 14:00:00,40.67,40.76,40.6,40.62,129000.0,27.9465,28.0083,27.8984,27.9121,129000.0
2008-05-02 14:10:00,40.64,40.65,40.54,40.6,63900.0,27.9258,27.9327,27.8571,27.8984,63900.0
2008-05-02 14:20:00,40.61,40.68,40.6,40.64,26200.0,27.9052,27.9533,27.8984,27.9258,26200.0
2008-05-02 14:30:00,40.63,40.73,40.61,40.7,55000.0,27.919,27.9877,27.9052,27.9671,55000.0
2008-05-02 14:40:00,40.7,40.81,40.7,40.79,60300.0,27.9671,28.0427,27.9671,28.0289,60300.0
2008-05-02 14:50:00,40.79,40.84,40.78,40.8,80800.0,28.0289,28.0633,28.022,28.0358,80800.0
2008-05-02 15:00:00,40.79,40.83,40.78,40.83,29200.0,28.0289,28.0564,28.022,28.0564,29200.0
2008-05-02 15:10:00,40.83,40.99,40.83,40.97,47300.0,28.0564,28.1663,28.0564,28.1526,47300.0
2008-05-02 15:20:00,40.97,41.05,40.93,41.01,66200.0,28.1526,28.2076,28.1251,28.1801,66200.0
2008-05-02 15:30:00,41.0,41.02,40.95,41.0,173600.0,28.1732,28.187,28.1389,28.1732,173600.0
2008-05-02 15:40:00,41.0,41.01,40.88,40.88,191300.0,28.1732,28.1801,28.0908,28.0908,191300.0
2008-05-02 15:50:00,40.87,40.88,40.73,40.88,223000.0,28.0839,28.0908,27.9877,28.0908,223000.0
2008-05-05 09:30:00,40.96,40.96,40.62,40.65,56300.0,28.1457,28.1457,27.9121,27.9327,56300.0
2008-05-05 09:40:00,40.65,40.65,40.47,40.47,41600.0,27.9327,27.9327,27.809,27.809,41600.0
2008-05-05 09:50:00,40.47,40.74,40.44,40.68,51200.0,27.809,27.9946,27.7884,27.9533,51200.0
2008-05-05 10:00:00,40.69,40.72,40.51,40.56,59900.0,27.9602,27.9808,27.8365,27.8709,59900.0
2008-05-05 10:10:00,40.56,40.61,40.54,40.54,35100.0,27.8709,27.9052,27.8571,27.8571,35100.0
2008-05-05 10:20:00,40.54,40.58,40.52,40.56,37900.0,27.8571,27.8846,27.8434,27.8709,37900.0
2008-05-05 10:30:00,40.56,40.58,40.54,40.55,35900.0,27.8709,27.8846,27.8571,27.864,35900.0
2008-05-05 10:40:00,40.55,40.56,40.47,40.47,29600.0,27.864,27.8709,27.809,27.809,29600.0
2008-05-05 10:50:00,40.47,40.5,40.38,40.38,32700.0,27.809,27.8296,27.7472,27.7472,32700.0
2008-05-05 11:00:00,40.37,40.41,40.35,40.4,27100.0,27.7403,27.7678,27.7266,27.7609,27100.0
2008-05-05 11:10:00,40.38,40.45,40.37,40.38,30900.0,27.7472,27.7953,27.7403,27.7472,30900.0
2008-05-05 11:20:00,40.37,40.37,40.33,40.36,31200.0,27.7403,27.7403,27.7128,27.7334,31200.0
2008-05-05 11:30:00,40.37,40.43,40.37,40.41,18900.0,27.7403,27.7815,27.7403,27.7678,18900.0
2008-05-05 11:40:00,40.41,40.46,40.4,40.44,19700.0,27.7678,27.8022,27.7609,27.7884,19700.0
2008-05-05 11:50:00,40.44,40.49,40.36,40.36,30800.0,27.7884,27.8228,27.7334,27.7334,30800.0
2008-05-05 12:00:00,40.36,40.46,40.36,40.46,29500.0,27.7334,27.8022,27.7334,27.8022,29500.0
2008-05-05 12:10:00,40.45,40.47,40.42,40.46,18800.0,27.7953,27.809,27.7747,27.8022,18800.0
2008-05-05 12:20:00,40.47,40.48,40.4,40.42,19400.0,27.809,27.8159,27.7609,27.7747,19400.0
2008-05-05 12:30:00,40.41,40.41,40.35,40.41,29000.0,27.7678,27.7678,27.7266,27.7678,29000.0
2008-05-05 12:40:00,40.4,40.43,40.39,40.43,20300.0,27.7609,27.7815,27.7541,27.7815,20300.0
2008-05-05 12:50:00,40.43,40.46,40.43,40.46,23700.0,27.7815,27.8022,27.7815,27.8022,23700.0
2008-05-05 13:00:00,40.45,40.54,40.45,40.5,25600.0,27.7953,27.8571,27.7953,27.8296,25600.0
2008-05-05 13:10:00,40.5,40.54,40.5,40.53,18200.0,27.8296,27.8571,27.8296,27.8503,18200.0
2008-05-05 13:20:00,40.53,40.57,40.53,40.53,21400.0,27.8503,27.8777,27.8503,27.8503,21400.0
2008-05-05 13:30:00,40.53,40.66,40.53,40.66,40500.0,27.8503,27.9396,27.8503,27.9396,40500.0
2008-05-05 13:40:00,40.66,40.67,40.62,40.63,30600.0,27.9396,27.9465,27.9121,27.919,30600.0
2008-05-05 13:50:00,40.63,40.69,40.63,40.69,28700.0,27.919,27.9602,27.919,27.9602,28700.0
2008-05-05 14:00:00,40.68,40.7,40.66,40.68,27900.0,27.9533,27.9671,27.9396,27.9533,27900.0
2008-05-05 14:10:00,40.68,40.71,40.68,40.68,40500.0,27.9533,27.9739,27.9533,27.9533,40500.0
2008-05-05 14:20:00,40.68,40.68,40.62,40.62,44600.0,27.9533,27.9533,27.9121,27.9121,44600.0
2008-05-05 14:30:00,40.62,40.62,40.59,40.6,35700.0,27.9121,27.9121,27.8915,27.8984,35700.0
2008-05-05 14:40:00,40.6,40.61,40.56,40.61,31400.0,27.8984,27.9052,27.8709,27.9052,31400.0
2008-05-05 14:50:00,40.61,40.66,40.61,40.63,43100.0,27.9052,27.9396,27.9052,27.919,43100.0
2008-05-05 15:00:00,40.63,40.65,40.6,40.61,50200.0,27.919,27.9327,27.8984,27.9052,50200.0
2008-05-05 15:10:00,40.62,40.68,40.61,40.67,55600.0,27.9121,27.9533,27.9052,27.9465,55600.0
2008-05-05 15:20:00,40.68,40.7,40.66,40.69,33300.0,27.9533,27.9671,27.9396,27.9602,33300.0
2008-05-05 15:30:00,40.69,40.77,40.67,40.73,54200.0,27.9602,28.0152,27.9465,27.9877,54200.0
2008-05-05 15:40:00,40.72,40.73,40.66,40.7,47000.0,27.9808,27.9877,27.9396,27.9671,47000.0
2008-05-05 15:50:00,40.7,40.77,40.66,40.7,112500.0,27.9671,28.0152,27.9396,27.9671,112500.0
2008-05-06 09:30:00,41.74,41.74,40.12,40.18,54200.0,28.6817,28.6817,27.5685,27.6098,54200.0
2008-05-06 09:40:00,40.22,40.31,40.12,40.3,45300.0,27.6372,27.6991,27.5685,27.6922,45300.0
2008-05-06 09:50:00,40.3,40.56,40.3,40.49,43300.0,27.6922,27.8709,27.6922,27.8228,43300.0
2008-05-06 10:00:00,40.48,40.5,40.28,40.43,54900.0,27.8159,27.8296,27.6785,27.7815,54900.0
2008-05-06 10:10:00,40.43,40.59,40.36,40.4,28300.0,27.7815,27.8915,27.7334,27.7609,28300.0
2008-05-06 10:20:00,40.42,40.51,40.31,40.32,24600.0,27.7747,27.8365,27.6991,27.706,24600.0
2008-05-06 10:30:00,40.33,40.37,40.3,40.35,18400.0,27.7128,27.7403,27.6922,27.7266,18400.0
2008-05-06 10:40:00,40.35,40.38,40.25,40.25,33200.0,27.7266,27.7472,27.6579,27.6579,33200.0
2008-05-06 10:50:00,40.25,40.26,40.06,40.11,43500.0,27.6579,27.6647,27.5273,27.5617,43500.0
2008-05-06 11:00:00,40.11,40.28,40.09,40.22,42900.0,27.5617,27.6785,27.5479,27.6372,42900.0
2008-05-06 11:10:00,40.22,40.23,40.14,40.16,19800.0,27.6372,27.6441,27.5823,27.596,19800.0
2008-05-06 11:20:00,40.17,40.19,40.15,40.19,11100.0,27.6029,27.6166,27.5891,27.6166,11100.0
2008-05-06 11:30:00,40.18,40.21,40.16,40.17,19100.0,27.6098,27.6304,27.596,27.6029,19100.0
2008-05-06 11:40:00,40.17,40.19,40.16,40.17,12400.0,27.6029,27.6166,27.596,27.6029,12400.0
2008-05-06 11:50:00,40.18,40.19,40.13,40.13,15100.0,27.6098,27.6166,27.5754,27.5754,15100.0
2008-05-06 12:00:00,40.14,40.26,40.14,40.26,16000.0,27.5823,27.6647,27.5823,27.6647,16000.0
2008-05-06 12:10:00,40.25,40.34,40.23,40.32,19300.0,27.6579,27.7197,27.6441,27.706,19300.0
2008-05-06 12:20:00,40.33,40.46,40.32,40.4,31900.0,27.7128,27.8022,27.706,27.7609,31900.0
2008-05-06 12:30:00,40.39,40.42,40.39,40.41,17300.0,27.7541,27.7747,27.7541,27.7678,17300.0
2008-05-06 12:40:00,40.42,40.56,40.41,40.56,22700.0,27.7747,27.8709,27.7678,27.8709,22700.0
2008-05-06 12:50:00,40.57,40.66,40.52,40.65,35400.0,27.8777,27.9396,27.8434,27.9327,35400.0
2008-05-06 13:00:00,40.64,40.65,40.56,40.6,19300.0,27.9258,27.9327,27.8709,27.8984,19300.0
2008-05-06 13:10:00,40.61,40.66,40.57,40.64,16400.0,27.9052,27.9396,27.8777,27.9258,16400.0
2008-05-06 13:20:00,40.65,40.65,40.57,40.58,13300.0,27.9327,27.9327,27.8777,27.8846,13300.0
2008-05-06 13:30:00,40.57,40.59,40.56,40.58,12600.0,27.8777,27.8915,27.8709,27.8846,12600.0
2008-05-06 13:40:00,40.57,40.58,40.41,40.42,35200.0,27.8777,27.8846,27.7678,27.7747,35200.0
2008-05-06 13:50:00,40.43,40.55,40.41,40.46,20300.0,27.7815,27.864,27.7678,27.8022,20300.0
2008-05-06 14:00:00,40.47,40.54,40.35,40.51,33900.0,27.809,27.8571,27.7266,27.8365,33900.0
2008-05-06 14:10:00,40.52,40.52,40.41,40.42,25400.0,27.8434,27.8434,27.7678,27.7747,25400.0
2008-05-06 14:20:00,40.44,40.45,40.39,40.44,17900.0,27.7884,27.7953,27.7541,27.7884,17900.0
2008-05-06 14:30:00,40.44,40.45,40.4,40.41,28100.0,27.7884,27.7953,27.7609,27.7678,28100.0
2008-05-06 14:40:00,40.41,40.43,40.36,40.43,34400.0,27.7678,27.7815,27.7334,27.7815,34400.0
2008-05-06 14:50:00,40.44,40.6,40.44,40.51,36000.0,27.7884,27.8984,27.7884,27.8365,36000.0
2008-05-06 15:00:00,40.51,40.51,40.38,40.4,49700.0,27.8365,27.8365,27.7472,27.7609,49700.0
2008-05-06 15:10:00,40.4,40.42,40.36,40.39,27200.0,27.7609,27.7747,27.7334,27.7541,27200.0
2008-05-06 15:20:00,40.39,40.39,40.27,40.3,49300.0,27.7541,27.7541,27.6716,27.6922,49300.0
2008-05-06 15:30:00,40.3,40.48,40.3,40.47,106700.0,27.6922,27.8159,27.6922,27.809,106700.0
2008-05-06 15:40:00,40.48,40.57,40.45,40.53,91600.0,27.8159,27.8777,27.7953,27.8503,91600.0
2008-05-06 15:50:00,40.53,40.6,40.52,40.59,110500.0,27.8503,27.8984,27.8434,27.8915,110500.0
2008-05-07 09:30:00,40.58,40.88,40.51,40.88,52000.0,27.8846,28.0908,27.8365,28.0908,52000.0
2008-05-07 09:40:00,40.86,40.99,40.76,40.84,49900.0,28.077,28.1663,28.0083,28.0633,49900.0
2008-05-07 09:50:00,40.81,40.86,40.6,40.6,44700.0,28.0427,28.077,27.8984,27.8984,44700.0
2008-05-07 10:00:00,40.62,40.63,40.55,40.61,58600.0,27.9121,27.919,27.864,27.9052,58600.0
2008-05-07 10:10:00,40.62,40.94,40.62,40.94,36700.0,27.9121,28.132,27.9121,28.132,36700.0
2008-05-07 10:20:00,40.95,41.05,40.95,41.05,37900.0,28.1389,28.2076,28.1389,28.2076,37900.0
2008-05-07 10:30:00,41.04,41.12,41.04,41.11,76100.0,28.2007,28.2557,28.2007,28.2488,76100.0
2008-05-07 10:40:00,41.11,41.16,40.91,40.92,70300.0,28.2488,28.2832,28.1114,28.1182,70300.0
2008-05-07 10:50:00,40.93,40.95,40.88,40.9,24600.0,28.1251,28.1389,28.0908,28.1045,24600.0
2008-05-07 11:00:00,40.91,40.93,40.88,40.91,29600.0,28.1114,28.1251,28.0908,28.1114,29600.0
2008-05-07 11:10:00,40.92,41.07,40.92,41.04,23300.0,28.1182,28.2213,28.1182,28.2007,23300.0
2008-05-07 11:20:00,41.04,41.08,41.0,41.05,13900.0,28.2007,28.2282,28.1732,28.2076,13900.0
2008-05-07 11:30:00,41.07,41.1,41.04,41.08,19900.0,28.2213,28.2419,28.2007,28.2282,19900.0
2008-05-07 11:40:00,41.08,41.09,41.0,41.0,13400.0,28.2282,28.2351,28.1732,28.1732,13400.0
2008-05-07 11:50:00,41.02,41.03,40.97,41.0,16200.0,28.187,28.1938,28.1526,28.1732,16200.0
2008-05-07 12:00:00,41.01,41.05,40.99,41.05,15200.0,28.1801,28.2076,28.1663,28.2076,15200.0
2008-05-07 12:10:00,41.06,41.06,40.99,40.99,14100.0,28.2144,28.2144,28.1663,28.1663,14100.0
2008-05-07 12:20:00,40.99,41.0,40.98,40.98,13600.0,28.1663,28.1732,28.1595,28.1595,13600.0
2008-05-07 12:30:00,40.98,41.0,40.91,41.0,23500.0,28.1595,28.1732,28.1114,28.1732,23500.0
2008-05-07 12:40:00,40.99,40.99,40.94,40.94,11900.0,28.1663,28.1663,28.132,28.132,11900.0
2008-05-07 12:50:00,40.94,40.96,40.91,40.91,12000.0,28.132,28.1457,28.1114,28.1114,12000.0
2008-05-07 13:00:00,40.92,40.92,40.75,40.75,27400.0,28.1182,28.1182,28.0014,28.0014,27400.0
2008-05-07 13:10:00,40.75,40.78,40.7,40.77,24400.0,28.0014,28.022,27.9671,28.0152,24400.0
2008-05-07 13:20:00,40.78,40.91,40.75,40.89,17100.0,28.022,28.1114,28.0014,28.0976,17100.0
2008-05-07 13:30:00,40.89,40.89,40.78,40.83,11500.0,28.0976,28.0976,28.022,28.0564,11500.0
2008-05-07 13:40:00,40.84,40.86,40.79,40.85,15900.0,28.0633,28.077,28.0289,28.0701,15900.0
2008-05-07 13:50:00,40.84,40.89,40.76,40.81,14900.0,28.0633,28.0976,28.0083,28.0427,14900.0
2008-05-07 14:00:00,40.79,40.81,40.74,40.75,37900.0,28.0289,28.0427,27.9946,28.0014,37900.0
2008-05-07 14:10:00,40.75,40.75,40.68,40.69,34600.0,28.0014,28.0014,27.9533,27.9602,34600.0
2008-05-07 14:20:00,40.7,40.77,40.52,40.65,85600.0,27.9671,28.0152,27.8434,27.9327,85600.0
2008-05-07 14:30:00,40.65,40.66,40.48,40.54,53700.0,27.9327,27.9396,27.8159,27.8571,53700.0
2008-05-07 14:40:00,40.54,40.56,40.43,40.56,36700.0,27.8571,27.8709,27.7815,27.8709,36700.0
2008-05-07 14:50:00,40.55,40.65,40.54,40.63,19200.0,27.864,27.9327,27.8571,27.919,19200.0
2008-05-07 15:00:00,40.63,40.63,40.49,40.54,23300.0,27.919,27.919,27.8228,27.8571,23300.0
2008-05-07 15:10:00,40.53,40.68,40.52,40.65,18600.0,27.8503,27.9533,27.8434,27.9327,18600.0
2008-05-07 15:20:00,40.66,40.68,40.42,40.51,36900.0,27.9396,27.9533,27.7747,27.8365,36900.0
2008-05-07 15:30:00,40.52,40.6,40.43,40.51,56100.0,27.8434,27.8984,27.7815,27.8365,56100.0
2008-05-07 15:40:00,40.51,40.55,40.43,40.47,112900.0,27.8365,27.864,27.7815,27.809,112900.0
2008-05-07 15:50:00,40.46,40.49,40.25,40.31,148300.0,27.8022,27.8228,27.6579,27.6991,148300.0
2008-05-08 09:30:00,40.59,40.59,40.27,40.52,33300.0,27.8915,27.8915,27.6716,27.8434,33300.0
2008-05-08 09:40:00,40.49,40.59,40.22,40.23,32100.0,27.8228,27.8915,27.6372,27.6441,32100.0
2008-05-08 09:50:00,40.22,40.33,40.2,40.27,32100.0,27.6372,27.7128,27.6235,27.6716,32100.0
2008-05-08 10:00:00,40.27,40.27,40.17,40.2,35400.0,27.6716,27.6716,27.6029,27.6235,35400.0
2008-05-08 10:10:00,40.2,40.21,39.97,40.03,32400.0,27.6235,27.6304,27.4655,27.5067,32400.0
2008-05-08 10:20:00,40.03,40.12,40.0,40.02,29600.0,27.5067,27.5685,27.4861,27.4998,29600.0
2008-05-08 10:30:00,40.02,40.09,39.97,39.97,38500.0,27.4998,27.5479,27.4655,27.4655,38500.0
2008-05-08 10:40:00,39.97,40.04,39.96,40.02,43100.0,27.4655,27.5136,27.4586,27.4998,43100.0
2008-05-08 10:50:00,40.03,40.08,40.03,40.07,22500.0,27.5067,27.541,27.5067,27.5342,22500.0
2008-05-08 11:00:00,40.08,40.15,40.02,40.14,32300.0,27.541,27.5891,27.4998,27.5823,32300.0
2008-05-08 11:10:00,40.15,40.23,40.15,40.23,20100.0,27.5891,27.6441,27.5891,27.6441,20100.0
2008-05-08 11:20:00,40.23,40.42,40.23,40.36,32500.0,27.6441,27.7747,27.6441,27.7334,32500.0
2008-05-08 11:30:00,40.35,40.44,40.31,40.37,26300.0,27.7266,27.7884,27.6991,27.7403,26300.0
2008-05-08 11:40:00,40.37,40.48,40.37,40.37,36700.0,27.7403,27.8159,27.7403,27.7403,36700.0
2008-05-08 11:50:00,40.38,40.45,40.38,40.44,24500.0,27.7472,27.7953,27.7472,27.7884,24500.0
2008-05-08 12:00:00,40.44,40.44,40.34,40.38,20900.0,27.7884,27.7884,27.7197,27.7472,20900.0
2008-05-08 12:10:00,40.37,40.38,40.27,40.27,23400.0,27.7403,27.7472,27.6716,27.6716,23400.0
2008-05-08 12:20:00,40.28,40.28,40.22,40.25,16400.0,27.6785,27.6785,27.6372,27.6579,16400.0
2008-05-08 12:30:00,40.25,40.32,40.24,40.32,15800.0,27.6579,27.706,27.651,27.706,15800.0
2008-05-08 12:40:00,40.32,40.34,40.3,40.3,15200.0,27.706,27.7197,27.6922,27.6922,15200.0
2008-05-08 12:50:00,40.31,40.37,40.31,40.34,21800.0,27.6991,27.7403,27.6991,27.7197,21800.0
2008-05-08 13:00:00,40.33,40.36,40.33,40.35,20500.0,27.7128,27.7334,27.7128,27.7266,20500.0
2008-05-08 13:10:00,40.36,40.36,40.3,40.32,18800.0,27.7334,27.7334,27.6922,27.706,18800.0
2008-05-08 13:20:00,40.32,40.48,40.31,40.48,54000.0,27.706,27.8159,27.6991,27.8159,54000.0
2008-05-08 13:30:00,40.48,40.53,40.4,40.42,50800.0,27.8159,27.8503,27.7609,27.7747,50800.0
2008-05-08 13:40:00,40.42,40.42,40.39,40.39,24900.0,27.7747,27.7747,27.7541,27.7541,24900.0
2008-05-08 13:50:00,40.4,40.47,40.4,40.43,43400.0,27.7609,27.809,27.7609,27.7815,43400.0
2008-05-08 14:00:00,40.43,40.48,40.3,40.3,49000.0,27.7815,27.8159,27.6922,27.6922,49000.0
2008-05-08 14:10:00,40.31,40.32,40.26,40.27,44000.0,27.6991,27.706,27.6647,27.6716,44000.0
2008-05-08 14:20:00,40.27,40.27,40.2,40.21,38300.0,27.6716,27.6716,27.6235,27.6304,38300.0
2008-05-08 14:30:00,40.21,40.33,40.18,40.29,47800.0,27.6304,27.7128,27.6098,27.6853,47800.0
2008-05-08 14:40:00,40.29,40.29,40.18,40.26,34900.0,27.6853,27.6853,27.6098,27.6647,34900.0
2008-05-08 14:50:00,40.24,40.27,40.18,40.19,20000.0,27.651,27.6716,27.6098,27.6166,20000.0
2008-05-08 15:00:00,40.19,40.31,40.19,40.28,15900.0,27.6166,27.6991,27.6166,27.6785,15900.0
2008-05-08 15:10:00,40.28,40.29,40.23,40.25,23800.0,27.6785,27.6853,27.6441,27.6579,23800.0
2008-05-08 15:20:00,40.25,40.28,40.19,40.22,31700.0,27.6579,27.6785,27.6166,27.6372,31700.0
2008-05-08 15:30:00,40.21,40.27,40.2,40.27,33100.0,27.6304,27.6716,27.6235,27.6716,33100.0
2008-05-08 15:40:00,40.26,40.34,40.19,40.3,99400.0,27.6647,27.7197,27.6166,27.6922,99400.0
2008-05-08 15:50:00,40.29,40.32,40.24,40.25,108600.0,27.6853,27.706,27.651,27.6579,108600.0
2008-05-09 09:30:00,40.18,40.18,39.67,39.73,60600.0,27.6098,27.6098,27.2593,27.3005,60600.0
2008-05-09 09:40:00,39.74,39.93,39.71,39.9,49500.0,27.3074,27.438,27.2868,27.4174,49500.0
2008-05-09 09:50:00,39.91,39.92,39.82,39.82,21500.0,27.4242,27.4311,27.3624,27.3624,21500.0
2008-05-09 10:00:00,39.83,40.01,39.83,39.93,27800.0,27.3693,27.4929,27.3693,27.438,27800.0
2008-05-09 10:10:00,39.95,40.1,39.94,40.09,31100.0,27.4517,27.5548,27.4448,27.5479,31100.0
2008-05-09 10:20:00,40.09,40.1,39.94,40.01,35900.0,27.5479,27.5548,27.4448,27.4929,35900.0
2008-05-09 10:30:00,40.02,40.02,39.86,39.94,53500.0,27.4998,27.4998,27.3899,27.4448,53500.0
2008-05-09 10:40:00,39.95,40.0,39.93,39.93,21100.0,27.4517,27.4861,27.438,27.438,21100.0
2008-05-09 10:50:00,39.93,39.99,39.85,39.85,29100.0,27.438,27.4792,27.383,27.383,29100.0
2008-05-09 11:00:00,39.85,39.91,39.83,39.88,34600.0,27.383,27.4242,27.3693,27.4036,34600.0
2008-05-09 11:10:00,39.91,39.97,39.9,39.96,17400.0,27.4242,27.4655,27.4174,27.4586,17400.0
2008-05-09 11:20:00,39.96,40.0,39.93,39.97,24400.0,27.4586,27.4861,27.438,27.4655,24400.0
2008-05-09 11:30:00,39.96,39.97,39.82,39.85,41700.0,27.4586,27.4655,27.3624,27.383,41700.0
2008-05-09 11:40:00,39.86,39.94,39.86,39.94,16000.0,27.3899,27.4448,27.3899,27.4448,16000.0
2008-05-09 11:50:00,39.94,39.96,39.91,39.92,14100.0,27.4448,27.4586,27.4242,27.4311,14100.0
2008-05-09 12:00:00,39.92,39.94,39.91,39.92,20700.0,27.4311,27.4448,27.4242,27.4311,20700.0
2008-05-09 12:10:00,39.92,39.94,39.89,39.91,31600.0,27.4311,27.4448,27.4105,27.4242,31600.0
2008-05-09 12:20:00,39.91,39.93,39.9,39.91,18200.0,27.4242,27.438,27.4174,27.4242,18200.0
2008-05-09 12:30:00,39.92,39.95,39.88,39.94,40800.0,27.4311,27.4517,27.4036,27.4448,40800.0
2008-05-09 12:40:00,39.94,39.98,39.93,39.96,36200.0,27.4448,27.4723,27.438,27.4586,36200.0
2008-05-09 12:50:00,39.96,40.01,39.95,40.0,13100.0,27.4586,27.4929,27.4517,27.4861,13100.0
2008-05-09 13:00:00,40.0,40.05,39.98,39.99,23800.0,27.4861,27.5204,27.4723,27.4792,23800.0
2008-05-09 13:10:00,39.99,40.01,39.96,39.98,17200.0,27.4792,27.4929,27.4586,27.4723,17200.0
2008-05-09 13:20:00,39.98,40.06,39.98,40.06,13400.0,27.4723,27.5273,27.4723,27.5273,13400.0
2008-05-09 13:30:00,40.05,40.05,39.99,40.02,26200.0,27.5204,27.5204,27.4792,27.4998,26200.0
2008-05-09 13:40:00,40.03,40.08,40.01,40.08,19000.0,27.5067,27.541,27.4929,27.541,19000.0
2008-05-09 13:50:00,40.07,40.13,40.07,40.1,21400.0,27.5342,27.5754,27.5342,27.5548,21400.0
2008-05-09 14:00:00,40.11,40.21,40.11,40.19,32700.0,27.5617,27.6304,27.5617,27.6166,32700.0
2008-05-09 14:10:00,40.19,40.24,40.19,40.2,35000.0,27.6166,27.651,27.6166,27.6235,35000.0
2008-05-09 14:20:00,40.19,40.21,40.17,40.19,53200.0,27.6166,27.6304,27.6029,27.6166,53200.0
2008-05-09 14:30:00,40.18,40.26,40.17,40.26,36500.0,27.6098,27.6647,27.6029,27.6647,36500.0
2008-05-09 14:40:00,40.25,40.32,40.25,40.28,38100.0,27.6579,27.706,27.6579,27.6785,38100.0
2008-05-09 14:50:00,40.26,40.33,40.26,40.32,37700.0,27.6647,27.7128,27.6647,27.706,37700.0
2008-05-09 15:00:00,40.31,40.38,40.31,40.34,54300.0,27.6991,27.7472,27.6991,27.7197,54300.0
2008-05-09 15:10:00,40.34,40.45,40.32,40.4,75200.0,27.7197,27.7953,27.706,27.7609,75200.0
2008-05-09 15:20:00,40.4,40.46,40.38,40.45,41300.0,27.7609,27.8022,27.7472,27.7953,41300.0
2008-05-09 15:30:00,40.46,40.46,40.35,40.36,59800.0,27.8022,27.8022,27.7266,27.7334,59800.0
2008-05-09 15:40:00,40.36,40.37,40.16,40.18,100400.0,27.7334,27.7403,27.596,27.6098,100400.0
2008-05-09 15:50:00,40.17,40.23,40.13,40.2,141000.0,27.6029,27.6441,27.5754,27.6235,141000.0
2008-05-12 09:30:00,40.43,40.48,40.1,40.42,36600.0,27.7815,27.8159,27.5548,27.7747,36600.0
2008-05-12 09:40:00,40.42,40.5,40.28,40.45,43300.0,27.7747,27.8296,27.6785,27.7953,43300.0
2008-05-12 09:50:00,40.44,40.44,40.2,40.24,25100.0,27.7884,27.7884,27.6235,27.651,25100.0
2008-05-12 10:00:00,40.24,40.39,40.24,40.39,23500.0,27.651,27.7541,27.651,27.7541,23500.0
2008-05-12 10:10:00,40.39,40.4,40.28,40.28,30400.0,27.7541,27.7609,27.6785,27.6785,30400.0
2008-05-12 10:20:00,40.29,40.35,40.25,40.33,15700.0,27.6853,27.7266,27.6579,27.7128,15700.0
2008-05-12 10:30:00,40.33,40.41,40.31,40.38,21800.0,27.7128,27.7678,27.6991,27.7472,21800.0
2008-05-12 10:40:00,40.38,40.44,40.28,40.44,22800.0,27.7472,27.7884,27.6785,27.7884,22800.0
2008-05-12 10:50:00,40.43,40.45,40.34,40.38,17700.0,27.7815,27.7953,27.7197,27.7472,17700.0
2008-05-12 11:00:00,40.39,40.5,40.39,40.4,25900.0,27.7541,27.8296,27.7541,27.7609,25900.0
2008-05-12 11:10:00,40.41,40.47,40.41,40.45,22500.0,27.7678,27.809,27.7678,27.7953,22500.0
2008-05-12 11:20:00,40.46,40.53,40.46,40.51,23400.0,27.8022,27.8503,27.8022,27.8365,23400.0
2008-05-12 11:30:00,40.53,40.53,40.46,40.48,20500.0,27.8503,27.8503,27.8022,27.8159,20500.0
2008-05-12 11:40:00,40.48,40.49,40.39,40.41,22800.0,27.8159,27.8228,27.7541,27.7678,22800.0
2008-05-12 11:50:00,40.4,40.4,40.32,40.35,28100.0,27.7609,27.7609,27.706,27.7266,28100.0
2008-05-12 12:00:00,40.36,40.41,40.34,40.4,13800.0,27.7334,27.7678,27.7197,27.7609,13800.0
2008-05-12 12:10:00,40.41,40.44,40.36,40.36,25100.0,27.7678,27.7884,27.7334,27.7334,25100.0
2008-05-12 12:20:00,40.36,40.42,40.36,40.42,10200.0,27.7334,27.7747,27.7334,27.7747,10200.0
2008-05-12 12:30:00,40.41,40.41,40.33,40.35,42500.0,27.7678,27.7678,27.7128,27.7266,42500.0
2008-05-12 12:40:00,40.34,40.37,40.34,40.35,17700.0,27.7197,27.7403,27.7197,27.7266,17700.0
2008-05-12 12:50:00,40.36,40.42,40.34,40.38,29700.0,27.7334,27.7747,27.7197,27.7472,29700.0
2008-05-12 13:00:00,40.38,40.39,40.33,40.36,27000.0,27.7472,27.7541,27.7128,27.7334,27000.0
2008-05-12 13:10:00,40.35,40.37,40.33,40.33,21300.0,27.7266,27.7403,27.7128,27.7128,21300.0
2008-05-12 13:20:00,40.34,40.34,40.25,40.27,29500.0,27.7197,27.7197,27.6579,27.6716,29500.0
2008-05-12 13:30:00,40.26,40.28,40.23,40.24,32700.0,27.6647,27.6785,27.6441,27.651,32700.0
2008-05-12 13:40:00,40.23,40.25,40.19,40.24,34200.0,27.6441,27.6579,27.6166,27.651,34200.0
2008-05-12 13:50:00,40.24,40.26,40.21,40.22,32200.0,27.651,27.6647,27.6304,27.6372,32200.0
2008-05-12 14:00:00,40.21,40.27,40.2,40.25,34000.0,27.6304,27.6716,27.6235,27.6579,34000.0
2008-05-12 14:10:00,40.25,40.33,40.25,40.32,30500.0,27.6579,27.7128,27.6579,27.706,30500.0
2008-05-12 14:20:00,40.32,40.42,40.31,40.41,41800.0,27.706,27.7747,27.6991,27.7678,41800.0
2008-05-12 14:30:00,40.41,40.47,40.4,40.46,31100.0,27.7678,27.809,27.7609,27.8022,31100.0
2008-05-12 14:40:00,40.46,40.49,40.43,40.46,41600.0,27.8022,27.8228,27.7815,27.8022,41600.0
2008-05-12 14:50:00,40.47,40.5,40.47,40.49,34800.0,27.809,27.8296,27.809,27.8228,34800.0
2008-05-12 15:00:00,40.49,40.51,40.45,40.45,42500.0,27.8228,27.8365,27.7953,27.7953,42500.0
2008-05-12 15:10:00,40.45,40.5,40.44,40.49,26600.0,27.7953,27.8296,27.7884,27.8228,26600.0
2008-05-12 15:20:00,40.49,40.55,40.47,40.53,35900.0,27.8228,27.864,27.809,27.8503,35900.0
2008-05-12 15:30:00,40.54,40.6,40.52,40.59,56000.0,27.8571,27.8984,27.8434,27.8915,56000.0
2008-05-12 15:40:00,40.58,40.59,40.53,40.55,52500.0,27.8846,27.8915,27.8503,27.864,52500.0
2008-05-12 15:50:00,40.56,40.65,40.55,40.65,99800.0,27.8709,27.9327,27.864,27.9327,99800.0
2008-05-13 09:30:00,40.83,40.9,40.5,40.55,49600.0,28.0564,28.1045,27.8296,27.864,49600.0
2008-05-13 09:40:00,40.51,40.55,40.32,40.32,26900.0,27.8365,27.864,27.706,27.706,26900.0
2008-05-13 09:50:00,40.31,40.4,40.25,40.35,42000.0,27.6991,27.7609,27.6579,27.7266,42000.0
2008-05-13 10:00:00,40.35,40.42,40.23,40.29,43800.0,27.7266,27.7747,27.6441,27.6853,43800.0
2008-05-13 10:10:00,40.29,40.3,40.19,40.2,30400.0,27.6853,27.6922,27.6166,27.6235,30400.0
2008-05-13 10:20:00,40.21,40.32,40.21,40.25,17300.0,27.6304,27.706,27.6304,27.6579,17300.0
2008-05-13 10:30:00,40.24,40.3,40.23,40.28,20700.0,27.651,27.6922,27.6441,27.6785,20700.0
2008-05-13 10:40:00,40.29,40.29,40.17,40.17,25000.0,27.6853,27.6853,27.6029,27.6029,25000.0
2008-05-13 10:50:00,40.17,40.38,40.15,40.38,33000.0,27.6029,27.7472,27.5891,27.7472,33000.0
2008-05-13 11:00:00,40.38,40.42,40.33,40.39,30900.0,27.7472,27.7747,27.7128,27.7541,30900.0
2008-05-13 11:10:00,40.4,40.43,40.3,40.31,19800.0,27.7609,27.7815,27.6922,27.6991,19800.0
2008-05-13 11:20:00,40.31,40.36,40.3,40.31,12000.0,27.6991,27.7334,27.6922,27.6991,12000.0
2008-05-13 11:30:00,40.31,40.31,40.23,40.23,14900.0,27.6991,27.6991,27.6441,27.6441,14900.0
2008-05-13 11:40:00,40.23,40.31,40.22,40.29,9100.0,27.6441,27.6991,27.6372,27.6853,9100.0
2008-05-13 11:50:00,40.29,40.37,40.28,40.37,13200.0,27.6853,27.7403,27.6785,27.7403,13200.0
2008-05-13 12:00:00,40.36,40.41,40.34,40.37,21900.0,27.7334,27.7678,27.7197,27.7403,21900.0
2008-05-13 12:10:00,40.36,40.46,40.36,40.46,28600.0,27.7334,27.8022,27.7334,27.8022,28600.0
2008-05-13 12:20:00,40.46,40.5,40.43,40.43,48700.0,27.8022,27.8296,27.7815,27.7815,48700.0
2008-05-13 12:30:00,40.43,40.5,40.43,40.48,22500.0,27.7815,27.8296,27.7815,27.8159,22500.0
2008-05-13 12:40:00,40.47,40.5,40.38,40.39,42200.0,27.809,27.8296,27.7472,27.7541,42200.0
2008-05-13 12:50:00,40.39,40.4,40.33,40.35,17400.0,27.7541,27.7609,27.7128,27.7266,17400.0
2008-05-13 13:00:00,40.36,40.38,40.3,40.37,20800.0,27.7334,27.7472,27.6922,27.7403,20800.0
2008-05-13 13:10:00,40.37,40.38,40.3,40.31,24300.0,27.7403,27.7472,27.6922,27.6991,24300.0
2008-05-13 13:20:00,40.31,40.38,40.31,40.36,25000.0,27.6991,27.7472,27.6991,27.7334,25000.0
2008-05-13 13:30:00,40.36,40.38,40.32,40.37,40100.0,27.7334,27.7472,27.706,27.7403,40100.0
2008-05-13 13:40:00,40.37,40.37,40.3,40.3,41300.0,27.7403,27.7403,27.6922,27.6922,41300.0
2008-05-13 13:50:00,40.29,40.31,40.25,40.28,39400.0,27.6853,27.6991,27.6579,27.6785,39400.0
2008-05-13 14:00:00,40.29,40.39,40.29,40.38,24600.0,27.6853,27.7541,27.6853,27.7472,24600.0
2008-05-13 14:10:00,40.38,40.38,40.28,40.29,18900.0,27.7472,27.7472,27.6785,27.6853,18900.0
2008-05-13 14:20:00,40.3,40.31,40.26,40.27,20500.0,27.6922,27.6991,27.6647,27.6716,20500.0
2008-05-13 14:30:00,40.27,40.3,40.26,40.29,41200.0,27.6716,27.6922,27.6647,27.6853,41200.0
2008-05-13 14:40:00,40.3,40.31,40.23,40.25,41400.0,27.6922,27.6991,27.6441,27.6579,41400.0
2008-05-13 14:50:00,40.25,40.31,40.23,40.28,37200.0,27.6579,27.6991,27.6441,27.6785,37200.0
2008-05-13 15:00:00,40.28,40.32,40.28,40.29,27400.0,27.6785,27.706,27.6785,27.6853,27400.0
2008-05-13 15:10:00,40.29,40.32,40.28,40.28,32200.0,27.6853,27.706,27.6785,27.6785,32200.0
2008-05-13 15:20:00,40.28,40.3,40.21,40.3,45100.0,27.6785,27.6922,27.6304,27.6922,45100.0
2008-05-13 15:30:00,40.3,40.31,40.25,40.3,35200.0,27.6922,27.6991,27.6579,27.6922,35200.0
2008-05-13 15:40:00,40.31,40.32,40.27,40.31,36400.0,27.6991,27.706,27.6716,27.6991,36400.0
2008-05-13 15:50:00,40.32,40.39,40.3,40.32,80400.0,27.706,27.7541,27.6922,27.706,80400.0
2008-05-14 09:30:00,40.58,40.65,40.36,40.64,43000.0,27.8846,27.9327,27.7334,27.9258,43000.0
2008-05-14 09:40:00,40.64,40.65,40.37,40.64,52000.0,27.9258,27.9327,27.7403,27.9258,52000.0
2008-05-14 09:50:00,40.64,40.69,40.62,40.64,34800.0,27.9258,27.9602,27.9121,27.9258,34800.0
2008-05-14 10:00:00,40.64,40.69,40.63,40.69,27700.0,27.9258,27.9602,27.919,27.9602,27700.0
2008-05-14 10:10:00,40.69,40.75,40.67,40.74,38000.0,27.9602,28.0014,27.9465,27.9946,38000.0
2008-05-14 10:20:00,40.73,40.75,40.69,40.72,28700.0,27.9877,28.0014,27.9602,27.9808,28700.0
2008-05-14 10:30:00,40.72,40.78,40.71,40.73,33500.0,27.9808,28.022,27.9739,27.9877,33500.0
2008-05-14 10:40:00,40.74,40.78,40.72,40.72,24400.0,27.9946,28.022,27.9808,27.9808,24400.0
2008-05-14 10:50:00,40.71,40.72,40.56,40.59,22700.0,27.9739,27.9808,27.8709,27.8915,22700.0
2008-05-14 11:00:00,40.6,40.61,40.59,40.61,8300.0,27.8984,27.9052,27.8915,27.9052,8300.0
2008-05-14 11:10:00,40.6,40.67,40.57,40.65,11500.0,27.8984,27.9465,27.8777,27.9327,11500.0
2008-05-14 11:20:00,40.66,40.7,40.65,40.69,7300.0,27.9396,27.9671,27.9327,27.9602,7300.0
2008-05-14 11:30:00,40.69,40.72,40.69,40.71,7800.0,27.9602,27.9808,27.9602,27.9739,7800.0
2008-05-14 11:40:00,40.71,40.74,40.68,40.68,13300.0,27.9739,27.9946,27.9533,27.9533,13300.0
2008-05-14 11:50:00,40.68,40.69,40.63,40.65,8900.0,27.9533,27.9602,27.919,27.9327,8900.0
2008-05-14 12:00:00,40.65,40.67,40.36,40.65,18500.0,27.9327,27.9465,27.7334,27.9327,18500.0
2008-05-14 12:10:00,40.67,40.68,40.63,40.65,12700.0,27.9465,27.9533,27.919,27.9327,12700.0
2008-05-14 12:20:00,40.65,40.67,40.64,40.64,7200.0,27.9327,27.9465,27.9258,27.9258,7200.0
2008-05-14 12:30:00,40.64,40.66,40.63,40.65,7800.0,27.9258,27.9396,27.919,27.9327,7800.0
2008-05-14 12:40:00,40.66,40.67,40.61,40.66,11900.0,27.9396,27.9465,27.9052,27.9396,11900.0
2008-05-14 12:50:00,40.66,40.66,40.63,40.65,6900.0,27.9396,27.9396,27.919,27.9327,6900.0
2008-05-14 13:00:00,40.66,40.68,40.63,40.68,27300.0,27.9396,27.9533,27.919,27.9533,27300.0
2008-05-14 13:10:00,40.68,40.73,40.67,40.72,12200.0,27.9533,27.9877,27.9465,27.9808,12200.0
2008-05-14 13:20:00,40.72,40.74,40.71,40.73,14800.0,27.9808,27.9946,27.9739,27.9877,14800.0
2008-05-14 13:30:00,40.73,40.78,40.72,40.74,23000.0,27.9877,28.022,27.9808,27.9946,23000.0
2008-05-14 13:40:00,40.76,40.79,40.74,40.76,20300.0,28.0083,28.0289,27.9946,28.0083,20300.0
2008-05-14 13:50:00,40.77,40.77,40.71,40.71,21900.0,28.0152,28.0152,27.9739,27.9739,21900.0
2008-05-14 14:00:00,40.71,40.72,40.68,40.7,19400.0,27.9739,27.9808,27.9533,27.9671,19400.0
2008-05-14 14:10:00,40.7,40.71,40.68,40.71,13400.0,27.9671,27.9739,27.9533,27.9739,13400.0
2008-05-14 14:20:00,40.7,40.77,40.68,40.75,23800.0,27.9671,28.0152,27.9533,28.0014,23800.0
2008-05-14 14:30:00,40.77,40.78,40.73,40.76,22000.0,28.0152,28.022,27.9877,28.0083,22000.0
2008-05-14 14:40:00,40.76,40.79,40.75,40.77,12200.0,28.0083,28.0289,28.0014,28.0152,12200.0
2008-05-14 14:50:00,40.77,40.77,40.75,40.77,18600.0,28.0152,28.0152,28.0014,28.0152,18600.0
2008-05-14 15:00:00,40.77,40.85,40.77,40.84,28000.0,28.0152,28.0701,28.0152,28.0633,28000.0
2008-05-14 15:10:00,40.84,40.9,40.83,40.89,20800.0,28.0633,28.1045,28.0564,28.0976,20800.0
2008-05-14 15:20:00,40.89,40.91,40.87,40.91,19900.0,28.0976,28.1114,28.0839,28.1114,19900.0
2008-05-14 15:30:00,40.91,40.91,40.83,40.84,30700.0,28.1114,28.1114,28.0564,28.0633,30700.0
2008-05-14 15:40:00,40.85,40.85,40.7,40.8,89600.0,28.0701,28.0701,27.9671,28.0358,89600.0
2008-05-14 15:50:00,40.78,40.81,40.72,40.76,86600.0,28.022,28.0427,27.9808,28.0083,86600.0
2008-05-15 09:30:00,40.72,40.75,40.54,40.62,25600.0,27.9808,28.0014,27.8571,27.9121,25600.0
2008-05-15 09:40:00,40.61,40.61,40.46,40.51,22800.0,27.9052,27.9052,27.8022,27.8365,22800.0
2008-05-15 09:50:00,40.51,40.56,40.41,40.42,35200.0,27.8365,27.8709,27.7678,27.7747,35200.0
2008-05-15 10:00:00,40.41,40.57,40.37,40.55,56800.0,27.7678,27.8777,27.7403,27.864,56800.0
2008-05-15 10:10:00,40.57,40.6,40.45,40.47,24300.0,27.8777,27.8984,27.7953,27.809,24300.0
2008-05-15 10:20:00,40.46,40.52,40.44,40.47,29300.0,27.8022,27.8434,27.7884,27.809,29300.0
2008-05-15 10:30:00,40.47,40.49,40.45,40.48,24700.0,27.809,27.8228,27.7953,27.8159,24700.0
2008-05-15 10:40:00,40.48,40.54,40.47,40.48,27600.0,27.8159,27.8571,27.809,27.8159,27600.0
2008-05-15 10:50:00,40.47,40.55,40.45,40.54,15300.0,27.809,27.864,27.7953,27.8571,15300.0
2008-05-15 11:00:00,40.54,40.67,40.53,40.59,21300.0,27.8571,27.9465,27.8503,27.8915,21300.0
2008-05-15 11:10:00,40.58,40.58,40.55,40.57,17800.0,27.8846,27.8846,27.864,27.8777,17800.0
2008-05-15 11:20:00,40.56,40.6,40.51,40.51,21600.0,27.8709,27.8984,27.8365,27.8365,21600.0
2008-05-15 11:30:00,40.51,40.52,40.45,40.46,12700.0,27.8365,27.8434,27.7953,27.8022,12700.0
2008-05-15 11:40:00,40.46,40.5,40.42,40.49,15000.0,27.8022,27.8296,27.7747,27.8228,15000.0
2008-05-15 11:50:00,40.49,40.58,40.44,40.55,22000.0,27.8228,27.8846,27.7884,27.864,22000.0
2008-05-15 12:00:00,40.54,40.62,40.5,40.61,26100.0,27.8571,27.9121,27.8296,27.9052,26100.0
2008-05-15 12:10:00,40.61,40.7,40.61,40.67,24300.0,27.9052,27.9671,27.9052,27.9465,24300.0
2008-05-15 12:20:00,40.66,40.7,40.65,40.7,16100.0,27.9396,27.9671,27.9327,27.9671,16100.0
2008-05-15 12:30:00,40.7,40.76,40.69,40.7,26400.0,27.9671,28.0083,27.9602,27.9671,26400.0
2008-05-15 12:40:00,40.68,40.7,40.63,40.64,11400.0,27.9533,27.9671,27.919,27.9258,11400.0
2008-05-15 12:50:00,40.65,40.7,40.61,40.62,23100.0,27.9327,27.9671,27.9052,27.9121,23100.0
2008-05-15 13:00:00,40.62,40.7,40.56,40.57,28500.0,27.9121,27.9671,27.8709,27.8777,28500.0
2008-05-15 13:10:00,40.56,40.59,40.52,40.54,32600.0,27.8709,27.8915,27.8434,27.8571,32600.0
2008-05-15 13:20:00,40.54,40.62,40.51,40.59,28600.0,27.8571,27.9121,27.8365,27.8915,28600.0
2008-05-15 13:30:00,40.59,40.64,40.49,40.5,22700.0,27.8915,27.9258,27.8228,27.8296,22700.0
2008-05-15 13:40:00,40.49,40.62,40.49,40.62,14400.0,27.8228,27.9121,27.8228,27.9121,14400.0
2008-05-15 13:50:00,40.62,40.63,40.51,40.56,15400.0,27.9121,27.919,27.8365,27.8709,15400.0
2008-05-15 14:00:00,40.56,40.56,40.49,40.55,19000.0,27.8709,27.8709,27.8228,27.864,19000.0
2008-05-15 14:10:00,40.56,40.63,40.47,40.47,48400.0,27.8709,27.919,27.809,27.809,48400.0
2008-05-15 14:20:00,40.46,40.5,40.4,40.43,36300.0,27.8022,27.8296,27.7609,27.7815,36300.0
2008-05-15 14:30:00,40.44,40.59,40.44,40.58,22300.0,27.7884,27.8915,27.7884,27.8846,22300.0
2008-05-15 14:40:00,40.58,40.59,40.53,40.54,25800.0,27.8846,27.8915,27.8503,27.8571,25800.0
2008-05-15 14:50:00,40.56,40.65,40.54,40.58,29900.0,27.8709,27.9327,27.8571,27.8846,29900.0
2008-05-15 15:00:00,40.58,40.62,40.55,40.6,33700.0,27.8846,27.9121,27.864,27.8984,33700.0
2008-05-15 15:10:00,40.6,40.6,40.54,40.55,47400.0,27.8984,27.8984,27.8571,27.864,47400.0
2008-05-15 15:20:00,40.54,40.58,40.51,40.57,36700.0,27.8571,27.8846,27.8365,27.8777,36700.0
2008-05-15 15:30:00,40.57,40.59,40.54,40.56,39400.0,27.8777,27.8915,27.8571,27.8709,39400.0
2008-05-15 15:40:00,40.56,40.64,40.54,40.64,126700.0,27.8709,27.9258,27.8571,27.9258,126700.0
2008-05-15 15:50:00,40.64,40.66,40.54,40.55,165000.0,27.9258,27.9396,27.8571,27.864,165000.0
2008-05-16 09:30:00,40.75,40.75,40.3,40.33,224400.0,28.0014,28.0014,27.6922,27.7128,224400.0
2008-05-16 09:40:00,40.33,40.36,40.22,40.27,40200.0,27.7128,27.7334,27.6372,27.6716,40200.0
2008-05-16 09:50:00,40.26,40.32,40.19,40.3,61300.0,27.6647,27.706,27.6166,27.6922,61300.0
2008-05-16 10:00:00,40.32,40.32,40.19,40.25,45900.0,27.706,27.706,27.6166,27.6579,45900.0
2008-05-16 10:10:00,40.24,40.38,40.23,40.37,44200.0,27.651,27.7472,27.6441,27.7403,44200.0
2008-05-16 10:20:00,40.38,40.41,40.2,40.39,48000.0,27.7472,27.7678,27.6235,27.7541,48000.0
2008-05-16 10:30:00,40.4,40.48,40.39,40.41,39200.0,27.7609,27.8159,27.7541,27.7678,39200.0
2008-05-16 10:40:00,40.42,40.46,40.38,40.41,17000.0,27.7747,27.8022,27.7472,27.7678,17000.0
2008-05-16 10:50:00,40.42,40.45,40.36,40.37,21700.0,27.7747,27.7953,27.7334,27.7403,21700.0
2008-05-16 11:00:00,40.37,40.42,40.37,40.4,33700.0,27.7403,27.7747,27.7403,27.7609,33700.0
2008-05-16 11:10:00,40.42,40.43,40.35,40.42,32800.0,27.7747,27.7815,27.7266,27.7747,32800.0
2008-05-16 11:20:00,40.41,40.45,40.4,40.44,18600.0,27.7678,27.7953,27.7609,27.7884,18600.0
2008-05-16 11:30:00,40.44,40.48,40.41,40.47,21000.0,27.7884,27.8159,27.7678,27.809,21000.0
2008-05-16 11:40:00,40.46,40.52,40.46,40.47,29000.0,27.8022,27.8434,27.8022,27.809,29000.0
2008-05-16 11:50:00,40.46,40.47,40.41,40.44,21000.0,27.8022,27.809,27.7678,27.7884,21000.0
2008-05-16 12:00:00,40.44,40.48,40.42,40.46,19000.0,27.7884,27.8159,27.7747,27.8022,19000.0
2008-05-16 12:10:00,40.46,40.55,40.44,40.54,12700.0,27.8022,27.864,27.7884,27.8571,12700.0
2008-05-16 12:20:00,40.53,40.54,40.5,40.51,12400.0,27.8503,27.8571,27.8296,27.8365,12400.0
2008-05-16 12:30:00,40.53,40.54,40.46,40.47,11100.0,27.8503,27.8571,27.8022,27.809,11100.0
2008-05-16 12:40:00,40.47,40.49,40.45,40.46,10100.0,27.809,27.8228,27.7953,27.8022,10100.0
2008-05-16 12:50:00,40.48,40.5,40.46,40.46,20900.0,27.8159,27.8296,27.8022,27.8022,20900.0
2008-05-16 13:00:00,40.47,40.48,40.42,40.45,41200.0,27.809,27.8159,27.7747,27.7953,41200.0
2008-05-16 13:10:00,40.45,40.46,40.38,40.44,39500.0,27.7953,27.8022,27.7472,27.7884,39500.0
2008-05-16 13:20:00,40.44,40.5,40.43,40.5,18100.0,27.7884,27.8296,27.7815,27.8296,18100.0
2008-05-16 13:30:00,40.5,40.51,40.44,40.44,23400.0,27.8296,27.8365,27.7884,27.7884,23400.0
2008-05-16 13:40:00,40.45,40.48,40.43,40.44,14300.0,27.7953,27.8159,27.7815,27.7884,14300.0
2008-05-16 13:50:00,40.45,40.52,40.39,40.4,80700.0,27.7953,27.8434,27.7541,27.7609,80700.0
2008-05-16 14:00:00,40.4,40.42,40.32,40.35,30500.0,27.7609,27.7747,27.706,27.7266,30500.0
2008-05-16 14:10:00,40.35,40.4,40.34,40.35,27900.0,27.7266,27.7609,27.7197,27.7266,27900.0
2008-05-16 14:20:00,40.36,40.38,40.33,40.34,23500.0,27.7334,27.7472,27.7128,27.7197,23500.0
2008-05-16 14:30:00,40.36,40.39,40.32,40.37,22400.0,27.7334,27.7541,27.706,27.7403,22400.0
2008-05-16 14:40:00,40.38,40.41,40.35,40.39,23500.0,27.7472,27.7678,27.7266,27.7541,23500.0
2008-05-16 14:50:00,40.38,40.42,40.37,40.37,23700.0,27.7472,27.7747,27.7403,27.7403,23700.0
2008-05-16 15:00:00,40.38,40.42,40.35,40.39,31200.0,27.7472,27.7747,27.7266,27.7541,31200.0
2008-05-16 15:10:00,40.38,40.42,40.37,40.41,47100.0,27.7472,27.7747,27.7403,27.7678,47100.0
2008-05-16 15:20:00,40.42,40.43,40.38,40.4,51400.0,27.7747,27.7815,27.7472,27.7609,51400.0
2008-05-16 15:30:00,40.4,40.5,40.39,40.48,82300.0,27.7609,27.8296,27.7541,27.8159,82300.0
2008-05-16 15:40:00,40.49,40.49,40.45,40.48,75200.0,27.8228,27.8228,27.7953,27.8159,75200.0
2008-05-16 15:50:00,40.48,40.5,40.38,40.46,225700.0,27.8159,27.8296,27.7472,27.8022,225700.0
2008-05-19 09:30:00,40.51,40.55,40.42,40.5,22300.0,27.8365,27.864,27.7747,27.8296,22300.0
2008-05-19 09:40:00,40.5,40.69,40.5,40.69,29500.0,27.8296,27.9602,27.8296,27.9602,29500.0
2008-05-19 09:50:00,40.68,40.75,40.65,40.67,39200.0,27.9533,28.0014,27.9327,27.9465,39200.0
2008-05-19 10:00:00,40.65,40.67,40.58,40.66,24300.0,27.9327,27.9465,27.8846,27.9396,24300.0
2008-05-19 10:10:00,40.68,40.69,40.59,40.6,23900.0,27.9533,27.9602,27.8915,27.8984,23900.0
2008-05-19 10:20:00,40.59,40.63,40.56,40.62,38400.0,27.8915,27.919,27.8709,27.9121,38400.0
2008-05-19 10:30:00,40.63,40.64,40.53,40.57,71700.0,27.919,27.9258,27.8503,27.8777,71700.0
2008-05-19 10:40:00,40.58,40.61,40.53,40.53,34700.0,27.8846,27.9052,27.8503,27.8503,34700.0
2008-05-19 10:50:00,40.54,40.64,40.53,40.6,43300.0,27.8571,27.9258,27.8503,27.8984,43300.0
2008-05-19 11:00:00,40.61,40.62,40.57,40.62,32400.0,27.9052,27.9121,27.8777,27.9121,32400.0
2008-05-19 11:10:00,40.61,40.7,40.58,40.68,32700.0,27.9052,27.9671,27.8846,27.9533,32700.0
2008-05-19 11:20:00,40.68,40.78,40.66,40.76,51400.0,27.9533,28.022,27.9396,28.0083,51400.0
2008-05-19 11:30:00,40.77,40.77,40.62,40.68,59200.0,28.0152,28.0152,27.9121,27.9533,59200.0
2008-05-19 11:40:00,40.68,40.7,40.61,40.63,34700.0,27.9533,27.9671,27.9052,27.919,34700.0
2008-05-19 11:50:00,40.63,40.63,40.52,40.54,67900.0,27.919,27.919,27.8434,27.8571,67900.0
2008-05-19 12:00:00,40.55,40.56,40.5,40.54,64500.0,27.864,27.8709,27.8296,27.8571,64500.0
2008-05-19 12:10:00,40.55,40.58,40.48,40.48,58000.0,27.864,27.8846,27.8159,27.8159,58000.0
2008-05-19 12:20:00,40.49,40.53,40.48,40.52,39600.0,27.8228,27.8503,27.8159,27.8434,39600.0
2008-05-19 12:30:00,40.52,40.57,40.51,40.57,48600.0,27.8434,27.8777,27.8365,27.8777,48600.0
2008-05-19 12:40:00,40.56,40.57,40.51,40.53,61600.0,27.8709,27.8777,27.8365,27.8503,61600.0
2008-05-19 12:50:00,40.54,40.54,40.51,40.53,52500.0,27.8571,27.8571,27.8365,27.8503,52500.0
2008-05-19 13:00:00,40.53,40.6,40.53,40.59,33400.0,27.8503,27.8984,27.8503,27.8915,33400.0
2008-05-19 13:10:00,40.59,40.66,40.58,40.66,32800.0,27.8915,27.9396,27.8846,27.9396,32800.0
2008-05-19 13:20:00,40.65,40.73,40.63,40.72,40500.0,27.9327,27.9877,27.919,27.9808,40500.0
2008-05-19 13:30:00,40.71,40.71,40.65,40.7,26200.0,27.9739,27.9739,27.9327,27.9671,26200.0
2008-05-19 13:40:00,40.69,40.74,40.69,40.74,31500.0,27.9602,27.9946,27.9602,27.9946,31500.0
2008-05-19 13:50:00,40.74,40.79,40.73,40.79,39900.0,27.9946,28.0289,27.9877,28.0289,39900.0
2008-05-19 14:00:00,40.79,40.79,40.63,40.69,52300.0,28.0289,28.0289,27.919,27.9602,52300.0
2008-05-19 14:10:00,40.68,40.7,40.54,40.64,42700.0,27.9533,27.9671,27.8571,27.9258,42700.0
2008-05-19 14:20:00,40.66,40.72,40.62,40.68,38100.0,27.9396,27.9808,27.9121,27.9533,38100.0
2008-05-19 14:30:00,40.68,40.78,40.67,40.77,30600.0,27.9533,28.022,27.9465,28.0152,30600.0
2008-05-19 14:40:00,40.78,40.81,40.77,40.79,33900.0,28.022,28.0427,28.0152,28.0289,33900.0
2008-05-19 14:50:00,40.79,40.85,40.77,40.84,42200.0,28.0289,28.0701,28.0152,28.0633,42200.0
2008-05-19 15:00:00,40.83,40.87,40.81,40.86,39500.0,28.0564,28.0839,28.0427,28.077,39500.0
2008-05-19 15:10:00,40.86,40.89,40.8,40.84,63700.0,28.077,28.0976,28.0358,28.0633,63700.0
2008-05-19 15:20:00,40.84,40.9,40.77,40.85,74100.0,28.0633,28.1045,28.0152,28.0701,74100.0
2008-05-19 15:30:00,40.85,40.86,40.76,40.76,69400.0,28.0701,28.077,28.0083,28.0083,69400.0
2008-05-19 15:40:00,40.76,40.86,40.75,40.82,109300.0,28.0083,28.077,28.0014,28.0495,109300.0
2008-05-19 15:50:00,40.82,40.85,40.77,40.83,104200.0,28.0495,28.0701,28.0152,28.0564,104200.0
2008-05-20 09:30:00,40.73,40.86,40.67,40.79,42200.0,27.9877,28.077,27.9465,28.0289,42200.0
2008-05-20 09:40:00,40.78,40.87,40.7,40.87,53700.0,28.022,28.0839,27.9671,28.0839,53700.0
2008-05-20 09:50:00,40.88,40.88,40.81,40.87,67400.0,28.0908,28.0908,28.0427,28.0839,67400.0
2008-05-20 10:00:00,40.86,40.9,40.79,40.81,169200.0,28.077,28.1045,28.0289,28.0427,169200.0
2008-05-20 10:10:00,40.8,40.84,40.73,40.81,94700.0,28.0358,28.0633,27.9877,28.0427,94700.0
2008-05-20 10:20:00,40.83,40.88,40.81,40.81,78300.0,28.0564,28.0908,28.0427,28.0427,78300.0
2008-05-20 10:30:00,40.8,40.96,40.8,40.94,90000.0,28.0358,28.1457,28.0358,28.132,90000.0
2008-05-20 10:40:00,40.93,41.01,40.92,41.01,35800.0,28.1251,28.1801,28.1182,28.1801,35800.0
2008-05-20 10:50:00,41.02,41.05,40.96,41.03,39900.0,28.187,28.2076,28.1457,28.1938,39900.0
2008-05-20 11:00:00,41.04,41.04,40.94,40.95,35000.0,28.2007,28.2007,28.132,28.1389,35000.0
2008-05-20 11:10:00,40.96,41.05,40.96,41.0,27700.0,28.1457,28.2076,28.1457,28.1732,27700.0
2008-05-20 11:20:00,40.99,41.0,40.91,40.91,55800.0,28.1663,28.1732,28.1114,28.1114,55800.0
2008-05-20 11:30:00,40.91,40.94,40.86,40.93,33200.0,28.1114,28.132,28.077,28.1251,33200.0
2008-05-20 11:40:00,40.93,40.95,40.81,40.81,32200.0,28.1251,28.1389,28.0427,28.0427,32200.0
2008-05-20 11:50:00,40.82,40.87,40.8,40.84,18200.0,28.0495,28.0839,28.0358,28.0633,18200.0
2008-05-20 12:00:00,40.85,40.85,40.77,40.78,27800.0,28.0701,28.0701,28.0152,28.022,27800.0
2008-05-20 12:10:00,40.8,40.84,40.76,40.84,21000.0,28.0358,28.0633,28.0083,28.0633,21000.0
2008-05-20 12:20:00,40.85,40.92,40.85,40.9,34200.0,28.0701,28.1182,28.0701,28.1045,34200.0
2008-05-20 12:30:00,40.9,41.02,40.89,40.97,27800.0,28.1045,28.187,28.0976,28.1526,27800.0
2008-05-20 12:40:00,40.97,40.97,40.86,40.87,26000.0,28.1526,28.1526,28.077,28.0839,26000.0
2008-05-20 12:50:00,40.87,40.88,40.8,40.8,14100.0,28.0839,28.0908,28.0358,28.0358,14100.0
2008-05-20 13:00:00,40.8,40.81,40.75,40.75,17600.0,28.0358,28.0427,28.0014,28.0014,17600.0
2008-05-20 13:10:00,40.76,40.82,40.75,40.78,23900.0,28.0083,28.0495,28.0014,28.022,23900.0
2008-05-20 13:20:00,40.79,40.79,40.69,40.74,28800.0,28.0289,28.0289,27.9602,27.9946,28800.0
2008-05-20 13:30:00,40.74,40.74,40.67,40.69,45700.0,27.9946,27.9946,27.9465,27.9602,45700.0
2008-05-20 13:40:00,40.69,40.74,40.65,40.73,57100.0,27.9602,27.9946,27.9327,27.9877,57100.0
2008-05-20 13:50:00,40.72,40.75,40.61,40.63,48100.0,27.9808,28.0014,27.9052,27.919,48100.0
2008-05-20 14:00:00,40.62,40.71,40.58,40.6,37700.0,27.9121,27.9739,27.8846,27.8984,37700.0
2008-05-20 14:10:00,40.59,40.63,40.59,40.61,29500.0,27.8915,27.919,27.8915,27.9052,29500.0
2008-05-20 14:20:00,40.6,40.63,40.56,40.58,32500.0,27.8984,27.919,27.8709,27.8846,32500.0
2008-05-20 14:30:00,40.57,40.62,40.54,40.55,38100.0,27.8777,27.9121,27.8571,27.864,38100.0
2008-05-20 14:40:00,40.56,40.58,40.52,40.53,49000.0,27.8709,27.8846,27.8434,27.8503,49000.0
2008-05-20 14:50:00,40.53,40.58,40.5,40.52,69500.0,27.8503,27.8846,27.8296,27.8434,69500.0
2008-05-20 15:00:00,40.52,40.74,40.52,40.72,72500.0,27.8434,27.9946,27.8434,27.9808,72500.0
2008-05-20 15:10:00,40.72,40.77,40.68,40.75,88200.0,27.9808,28.0152,27.9533,28.0014,88200.0
2008-05-20 15:20:00,40.75,40.77,40.64,40.64,77500.0,28.0014,28.0152,27.9258,27.9258,77500.0
2008-05-20 15:30:00,40.64,40.65,40.52,40.61,122900.0,27.9258,27.9327,27.8434,27.9052,122900.0
2008-05-20 15:40:00,40.59,40.72,40.59,40.71,141900.0,27.8915,27.9808,27.8915,27.9739,141900.0
2008-05-20 15:50:00,40.71,40.82,40.69,40.74,146600.0,27.9739,28.0495,27.9602,27.9946,146600.0
2008-05-21 09:30:00,40.82,40.89,40.7,40.8,34100.0,28.0495,28.0976,27.9671,28.0358,34100.0
2008-05-21 09:40:00,40.8,40.91,40.76,40.87,43100.0,28.0358,28.1114,28.0083,28.0839,43100.0
2008-05-21 09:50:00,40.86,40.95,40.83,40.88,43500.0,28.077,28.1389,28.0564,28.0908,43500.0
2008-05-21 10:00:00,40.86,40.92,40.84,40.9,36600.0,28.077,28.1182,28.0633,28.1045,36600.0
2008-05-21 10:10:00,40.89,41.0,40.89,40.94,50800.0,28.0976,28.1732,28.0976,28.132,50800.0
2008-05-21 10:20:00,40.94,40.94,40.75,40.75,111700.0,28.132,28.132,28.0014,28.0014,111700.0
2008-05-21 10:30:00,40.74,40.77,40.65,40.76,78800.0,27.9946,28.0152,27.9327,28.0083,78800.0
2008-05-21 10:40:00,40.77,40.82,40.67,40.7,50400.0,28.0152,28.0495,27.9465,27.9671,50400.0
2008-05-21 10:50:00,40.7,40.75,40.62,40.7,40400.0,27.9671,28.0014,27.9121,27.9671,40400.0
2008-05-21 11:00:00,40.7,40.81,40.69,40.81,65800.0,27.9671,28.0427,27.9602,28.0427,65800.0
2008-05-21 11:10:00,40.79,40.82,40.77,40.78,149600.0,28.0289,28.0495,28.0152,28.022,149600.0
2008-05-21 11:20:00,40.79,40.81,40.74,40.75,32400.0,28.0289,28.0427,27.9946,28.0014,32400.0
2008-05-21 11:30:00,40.74,40.75,40.7,40.71,29300.0,27.9946,28.0014,27.9671,27.9739,29300.0
2008-05-21 11:40:00,40.7,40.75,40.68,40.69,30400.0,27.9671,28.0014,27.9533,27.9602,30400.0
2008-05-21 11:50:00,40.7,40.7,40.59,40.62,32600.0,27.9671,27.9671,27.8915,27.9121,32600.0
2008-05-21 12:00:00,40.62,40.63,40.57,40.59,32000.0,27.9121,27.919,27.8777,27.8915,32000.0
2008-05-21 12:10:00,40.58,40.6,40.53,40.54,23800.0,27.8846,27.8984,27.8503,27.8571,23800.0
2008-05-21 12:20:00,40.54,40.57,40.5,40.5,26400.0,27.8571,27.8777,27.8296,27.8296,26400.0
2008-05-21 12:30:00,40.5,40.5,40.46,40.47,33400.0,27.8296,27.8296,27.8022,27.809,33400.0
2008-05-21 12:40:00,40.46,40.59,40.46,40.57,38200.0,27.8022,27.8915,27.8022,27.8777,38200.0
2008-05-21 12:50:00,40.57,40.59,40.51,40.54,22300.0,27.8777,27.8915,27.8365,27.8571,22300.0
2008-05-21 13:00:00,40.54,40.58,40.53,40.53,14500.0,27.8571,27.8846,27.8503,27.8503,14500.0
2008-05-21 13:10:00,40.53,40.57,40.49,40.52,45200.0,27.8503,27.8777,27.8228,27.8434,45200.0
2008-05-21 13:20:00,40.52,40.6,40.51,40.59,14900.0,27.8434,27.8984,27.8365,27.8915,14900.0
2008-05-21 13:30:00,40.58,40.66,40.58,40.66,21900.0,27.8846,27.9396,27.8846,27.9396,21900.0
2008-05-21 13:40:00,40.66,40.7,40.64,40.65,35100.0,27.9396,27.9671,27.9258,27.9327,35100.0
2008-05-21 13:50:00,40.64,40.64,40.5,40.53,80400.0,27.9258,27.9258,27.8296,27.8503,80400.0
2008-05-21 14:00:00,40.55,40.58,40.31,40.38,88500.0,27.864,27.8846,27.6991,27.7472,88500.0
2008-05-21 14:10:00,40.37,40.44,40.35,40.39,38900.0,27.7403,27.7884,27.7266,27.7541,38900.0
2008-05-21 14:20:00,40.39,40.47,40.36,40.47,48100.0,27.7541,27.809,27.7334,27.809,48100.0
2008-05-21 14:30:00,40.45,40.47,40.39,40.39,39700.0,27.7953,27.809,27.7541,27.7541,39700.0
2008-05-21 14:40:00,40.39,40.43,40.19,40.22,35600.0,27.7541,27.7815,27.6166,27.6372,35600.0
2008-05-21 14:50:00,40.21,40.4,40.21,40.37,31000.0,27.6304,27.7609,27.6304,27.7403,31000.0
2008-05-21 15:00:00,40.36,40.41,40.3,40.39,36800.0,27.7334,27.7678,27.6922,27.7541,36800.0
2008-05-21 15:10:00,40.39,40.42,40.32,40.35,42700.0,27.7541,27.7747,27.706,27.7266,42700.0
2008-05-21 15:20:00,40.35,40.43,40.31,40.35,31500.0,27.7266,27.7815,27.6991,27.7266,31500.0
2008-05-21 15:30:00,40.35,40.46,40.34,40.39,42200.0,27.7266,27.8022,27.7197,27.7541,42200.0
2008-05-21 15:40:00,40.38,40.39,40.26,40.32,76400.0,27.7472,27.7541,27.6647,27.706,76400.0
2008-05-21 15:50:00,40.32,40.37,40.27,40.31,113400.0,27.706,27.7403,27.6716,27.6991,113400.0
2008-05-22 09:30:00,40.31,40.65,40.31,40.64,31900.0,27.6991,27.9327,27.6991,27.9258,31900.0
2008-05-22 09:40:00,40.64,41.0,40.64,40.92,44500.0,27.9258,28.1732,27.9258,28.1182,44500.0
2008-05-22 09:50:00,40.92,41.06,40.85,40.85,55100.0,28.1182,28.2144,28.0701,28.0701,55100.0
2008-05-22 10:00:00,40.85,40.95,40.82,40.85,38300.0,28.0701,28.1389,28.0495,28.0701,38300.0
2008-05-22 10:10:00,40.85,40.86,40.66,40.71,40000.0,28.0701,28.077,27.9396,27.9739,40000.0
2008-05-22 10:20:00,40.7,40.74,40.62,40.65,40400.0,27.9671,27.9946,27.9121,27.9327,40400.0
2008-05-22 10:30:00,40.66,40.69,40.52,40.53,59000.0,27.9396,27.9602,27.8434,27.8503,59000.0
2008-05-22 10:40:00,40.53,40.57,40.46,40.54,128300.0,27.8503,27.8777,27.8022,27.8571,128300.0
2008-05-22 10:50:00,40.54,40.54,40.42,40.48,25000.0,27.8571,27.8571,27.7747,27.8159,25000.0
2008-05-22 11:00:00,40.48,40.5,40.44,40.48,12600.0,27.8159,27.8296,27.7884,27.8159,12600.0
2008-05-22 11:10:00,40.49,40.55,40.46,40.51,7900.0,27.8228,27.864,27.8022,27.8365,7900.0
2008-05-22 11:20:00,40.48,40.56,40.44,40.5,67400.0,27.8159,27.8709,27.7884,27.8296,67400.0
2008-05-22 11:30:00,40.49,40.52,40.42,40.5,39900.0,27.8228,27.8434,27.7747,27.8296,39900.0
2008-05-22 11:40:00,40.5,40.53,40.47,40.51,68700.0,27.8296,27.8503,27.809,27.8365,68700.0
2008-05-22 11:50:00,40.51,40.56,40.48,40.55,107300.0,27.8365,27.8709,27.8159,27.864,107300.0
2008-05-22 12:00:00,40.55,40.55,40.34,40.39,144500.0,27.864,27.864,27.7197,27.7541,144500.0
2008-05-22 12:10:00,40.4,40.47,40.36,40.37,95700.0,27.7609,27.809,27.7334,27.7403,95700.0
2008-05-22 12:20:00,40.38,40.39,40.3,40.31,47200.0,27.7472,27.7541,27.6922,27.6991,47200.0
2008-05-22 12:30:00,40.31,40.34,40.29,40.34,30900.0,27.6991,27.7197,27.6853,27.7197,30900.0
2008-05-22 12:40:00,40.34,40.39,40.31,40.36,42600.0,27.7197,27.7541,27.6991,27.7334,42600.0
2008-05-22 12:50:00,40.37,40.4,40.35,40.39,58200.0,27.7403,27.7609,27.7266,27.7541,58200.0
2008-05-22 13:00:00,40.39,40.4,40.28,40.31,41000.0,27.7541,27.7609,27.6785,27.6991,41000.0
2008-05-22 13:10:00,40.3,40.35,40.29,40.34,31000.0,27.6922,27.7266,27.6853,27.7197,31000.0
2008-05-22 13:20:00,40.34,40.43,40.32,40.42,253700.0,27.7197,27.7815,27.706,27.7747,253700.0
2008-05-22 13:30:00,40.42,40.45,40.3,40.3,119300.0,27.7747,27.7953,27.6922,27.6922,119300.0
2008-05-22 13:40:00,40.32,40.42,40.31,40.42,35800.0,27.706,27.7747,27.6991,27.7747,35800.0
2008-05-22 13:50:00,40.42,40.44,40.4,40.41,31800.0,27.7747,27.7884,27.7609,27.7678,31800.0
2008-05-22 14:00:00,40.41,40.49,40.41,40.45,31600.0,27.7678,27.8228,27.7678,27.7953,31600.0
2008-05-22 14:10:00,40.46,40.49,40.3,40.32,56300.0,27.8022,27.8228,27.6922,27.706,56300.0
2008-05-22 14:20:00,40.32,40.35,40.27,40.28,166100.0,27.706,27.7266,27.6716,27.6785,166100.0
2008-05-22 14:30:00,40.29,40.33,40.27,40.29,84400.0,27.6853,27.7128,27.6716,27.6853,84400.0
2008-05-22 14:40:00,40.28,40.29,40.24,40.24,112300.0,27.6785,27.6853,27.651,27.651,112300.0
2008-05-22 14:50:00,40.24,40.25,40.17,40.19,69400.0,27.651,27.6579,27.6029,27.6166,69400.0
2008-05-22 15:00:00,40.19,40.19,40.11,40.12,79300.0,27.6166,27.6166,27.5617,27.5685,79300.0
2008-05-22 15:10:00,40.12,40.12,40.02,40.03,163600.0,27.5685,27.5685,27.4998,27.5067,163600.0
2008-05-22 15:20:00,40.04,40.07,39.94,39.94,459400.0,27.5136,27.5342,27.4448,27.4448,459400.0
2008-05-22 15:30:00,39.95,39.99,39.87,39.9,255400.0,27.4517,27.4792,27.3967,27.4174,255400.0
2008-05-22 15:40:00,39.9,39.9,39.78,39.8,295700.0,27.4174,27.4174,27.3349,27.3486,295700.0
2008-05-22 15:50:00,39.81,39.84,39.77,39.8,309600.0,27.3555,27.3761,27.328,27.3486,309600.0
2008-05-23 09:30:00,39.61,39.85,39.5,39.61,96600.0,27.2181,27.383,27.1425,27.2181,96600.0
2008-05-23 09:40:00,39.61,39.71,39.51,39.57,98500.0,27.2181,27.2868,27.1494,27.1906,98500.0
2008-05-23 09:50:00,39.59,39.63,39.31,39.54,101500.0,27.2043,27.2318,27.0119,27.17,101500.0
2008-05-23 10:00:00,39.56,39.65,39.41,39.47,213900.0,27.1837,27.2456,27.0806,27.1219,213900.0
2008-05-23 10:10:00,39.46,39.61,39.39,39.56,83700.0,27.115,27.2181,27.0669,27.1837,83700.0
2008-05-23 10:20:00,39.56,39.58,39.46,39.46,88000.0,27.1837,27.1975,27.115,27.115,88000.0
2008-05-23 10:30:00,39.46,39.53,39.36,39.44,83400.0,27.115,27.1631,27.0463,27.1013,83400.0
2008-05-23 10:40:00,39.45,39.52,39.37,39.48,97200.0,27.1081,27.1562,27.0532,27.1288,97200.0
2008-05-23 10:50:00,39.48,39.61,39.43,39.54,192900.0,27.1288,27.2181,27.0944,27.17,192900.0
2008-05-23 11:00:00,39.54,39.56,39.38,39.42,70900.0,27.17,27.1837,27.06,27.0875,70900.0
2008-05-23 11:10:00,39.42,39.47,39.39,39.46,106800.0,27.0875,27.1219,27.0669,27.115,106800.0
2008-05-23 11:20:00,39.46,39.49,39.38,39.39,48800.0,27.115,27.1356,27.06,27.0669,48800.0
2008-05-23 11:30:00,39.39,39.45,39.29,39.37,115800.0,27.0669,27.1081,26.9982,27.0532,115800.0
2008-05-23 11:40:00,39.35,39.35,39.25,39.28,59700.0,27.0394,27.0394,26.9707,26.9913,59700.0
2008-05-23 11:50:00,39.28,39.31,39.1,39.12,109800.0,26.9913,27.0119,26.8676,26.8814,109800.0
2008-05-23 12:00:00,39.13,39.17,39.1,39.16,68800.0,26.8882,26.9157,26.8676,26.9089,68800.0
2008-05-23 12:10:00,39.17,39.25,39.09,39.1,123600.0,26.9157,26.9707,26.8608,26.8676,123600.0
2008-05-23 12:20:00,39.09,39.12,39.09,39.11,39700.0,26.8608,26.8814,26.8608,26.8745,39700.0
2008-05-23 12:30:00,39.11,39.22,39.11,39.19,88900.0,26.8745,26.9501,26.8745,26.9295,88900.0
2008-05-23 12:40:00,39.18,39.3,39.17,39.3,85300.0,26.9226,27.0051,26.9157,27.0051,85300.0
2008-05-23 12:50:00,39.29,39.31,39.25,39.26,53300.0,26.9982,27.0119,26.9707,26.9776,53300.0
2008-05-23 13:00:00,39.26,39.33,39.25,39.32,65400.0,26.9776,27.0257,26.9707,27.0188,65400.0
2008-05-23 13:10:00,39.31,39.36,39.31,39.36,22200.0,27.0119,27.0463,27.0119,27.0463,22200.0
2008-05-23 13:20:00,39.36,39.41,39.36,39.41,37700.0,27.0463,27.0806,27.0463,27.0806,37700.0
2008-05-23 13:30:00,39.41,39.44,39.41,39.43,60400.0,27.0806,27.1013,27.0806,27.0944,60400.0
2008-05-23 13:40:00,39.42,39.43,39.39,39.43,50800.0,27.0875,27.0944,27.0669,27.0944,50800.0
2008-05-23 13:50:00,39.42,39.43,39.34,39.34,48100.0,27.0875,27.0944,27.0325,27.0325,48100.0
2008-05-23 14:00:00,39.34,39.41,39.31,39.4,38800.0,27.0325,27.0806,27.0119,27.0738,38800.0
2008-05-23 14:10:00,39.4,39.48,39.39,39.44,45300.0,27.0738,27.1288,27.0669,27.1013,45300.0
2008-05-23 14:20:00,39.43,39.49,39.42,39.49,41700.0,27.0944,27.1356,27.0875,27.1356,41700.0
2008-05-23 14:30:00,39.49,39.51,39.44,39.45,51000.0,27.1356,27.1494,27.1013,27.1081,51000.0
2008-05-23 14:40:00,39.45,39.46,39.37,39.44,158300.0,27.1081,27.115,27.0532,27.1013,158300.0
2008-05-23 14:50:00,39.44,39.5,39.44,39.45,52900.0,27.1013,27.1425,27.1013,27.1081,52900.0
2008-05-23 15:00:00,39.45,39.49,39.43,39.45,44000.0,27.1081,27.1356,27.0944,27.1081,44000.0
2008-05-23 15:10:00,39.46,39.49,39.34,39.41,63300.0,27.115,27.1356,27.0325,27.0806,63300.0
2008-05-23 15:20:00,39.41,39.49,39.4,39.45,59000.0,27.0806,27.1356,27.0738,27.1081,59000.0
2008-05-23 15:30:00,39.46,39.52,39.34,39.38,99900.0,27.115,27.1562,27.0325,27.06,99900.0
2008-05-23 15:40:00,39.38,39.45,39.35,39.45,111900.0,27.06,27.1081,27.0394,27.1081,111900.0
2008-05-23 15:50:00,39.45,39.46,39.4,39.4,156600.0,27.1081,27.115,27.0738,27.0738,156600.0
2008-05-27 09:30:00,39.12,39.58,39.12,39.49,55100.0,26.8814,27.1975,26.8814,27.1356,55100.0
2008-05-27 09:40:00,39.49,39.74,39.48,39.59,46800.0,27.1356,27.3074,27.1288,27.2043,46800.0
2008-05-27 09:50:00,39.59,39.61,39.55,39.6,41900.0,27.2043,27.2181,27.1769,27.2112,41900.0
2008-05-27 10:00:00,39.58,39.78,39.53,39.66,97800.0,27.1975,27.3349,27.1631,27.2524,97800.0
2008-05-27 10:10:00,39.66,39.66,39.57,39.59,39900.0,27.2524,27.2524,27.1906,27.2043,39900.0
2008-05-27 10:20:00,39.57,39.58,39.47,39.49,27400.0,27.1906,27.1975,27.1219,27.1356,27400.0
2008-05-27 10:30:00,39.49,39.53,39.45,39.45,16600.0,27.1356,27.1631,27.1081,27.1081,16600.0
2008-05-27 10:40:00,39.46,39.54,39.46,39.47,22800.0,27.115,27.17,27.115,27.1219,22800.0
2008-05-27 10:50:00,39.47,39.47,39.42,39.45,18200.0,27.1219,27.1219,27.0875,27.1081,18200.0
2008-05-27 11:00:00,39.46,39.49,39.43,39.43,25900.0,27.115,27.1356,27.0944,27.0944,25900.0
2008-05-27 11:10:00,39.44,39.47,39.4,39.46,37100.0,27.1013,27.1219,27.0738,27.115,37100.0
2008-05-27 11:20:00,39.46,39.48,39.41,39.43,49800.0,27.115,27.1288,27.0806,27.0944,49800.0
2008-05-27 11:30:00,39.43,39.45,39.41,39.42,34500.0,27.0944,27.1081,27.0806,27.0875,34500.0
2008-05-27 11:40:00,39.42,39.48,39.42,39.45,26700.0,27.0875,27.1288,27.0875,27.1081,26700.0
2008-05-27 11:50:00,39.45,39.49,39.42,39.42,31100.0,27.1081,27.1356,27.0875,27.0875,31100.0
2008-05-27 12:00:00,39.41,39.46,39.38,39.43,40800.0,27.0806,27.115,27.06,27.0944,40800.0
2008-05-27 12:10:00,39.44,39.47,39.37,39.38,26700.0,27.1013,27.1219,27.0532,27.06,26700.0
2008-05-27 12:20:00,39.38,39.4,39.37,39.37,14400.0,27.06,27.0738,27.0532,27.0532,14400.0
2008-05-27 12:30:00,39.38,39.4,39.37,39.37,22000.0,27.06,27.0738,27.0532,27.0532,22000.0
2008-05-27 12:40:00,39.37,39.41,39.37,39.4,28900.0,27.0532,27.0806,27.0532,27.0738,28900.0
2008-05-27 12:50:00,39.4,39.4,39.39,39.4,26500.0,27.0738,27.0738,27.0669,27.0738,26500.0
2008-05-27 13:00:00,39.4,39.4,39.35,39.36,24500.0,27.0738,27.0738,27.0394,27.0463,24500.0
2008-05-27 13:10:00,39.36,39.43,39.35,39.41,43000.0,27.0463,27.0944,27.0394,27.0806,43000.0
2008-05-27 13:20:00,39.41,39.42,39.35,39.35,57800.0,27.0806,27.0875,27.0394,27.0394,57800.0
2008-05-27 13:30:00,39.35,39.4,39.34,39.4,38000.0,27.0394,27.0738,27.0325,27.0738,38000.0
2008-05-27 13:40:00,39.4,39.44,39.38,39.39,25300.0,27.0738,27.1013,27.06,27.0669,25300.0
2008-05-27 13:50:00,39.39,39.41,39.31,39.34,79500.0,27.0669,27.0806,27.0119,27.0325,79500.0
2008-05-27 14:00:00,39.35,39.37,39.32,39.35,61100.0,27.0394,27.0532,27.0188,27.0394,61100.0
2008-05-27 14:10:00,39.35,39.36,39.34,39.35,31300.0,27.0394,27.0463,27.0325,27.0394,31300.0
2008-05-27 14:20:00,39.35,39.36,39.33,39.33,26700.0,27.0394,27.0463,27.0257,27.0257,26700.0
2008-05-27 14:30:00,39.34,39.44,39.33,39.42,76100.0,27.0325,27.1013,27.0257,27.0875,76100.0
2008-05-27 14:40:00,39.42,39.45,39.39,39.41,43800.0,27.0875,27.1081,27.0669,27.0806,43800.0
2008-05-27 14:50:00,39.42,39.44,39.4,39.41,40400.0,27.0875,27.1013,27.0738,27.0806,40400.0
2008-05-27 15:00:00,39.42,39.47,39.41,39.46,30800.0,27.0875,27.1219,27.0806,27.115,30800.0
2008-05-27 15:10:00,39.46,39.47,39.4,39.47,42600.0,27.115,27.1219,27.0738,27.1219,42600.0
2008-05-27 15:20:00,39.46,39.46,39.38,39.4,77000.0,27.115,27.115,27.06,27.0738,77000.0
2008-05-27 15:30:00,39.4,39.49,39.4,39.45,55300.0,27.0738,27.1356,27.0738,27.1081,55300.0
2008-05-27 15:40:00,39.44,39.46,39.44,39.45,68200.0,27.1013,27.115,27.1013,27.1081,68200.0
2008-05-27 15:50:00,39.46,39.48,39.45,39.47,159300.0,27.115,27.1288,27.1081,27.1219,159300.0
2008-05-28 09:30:00,39.52,39.52,39.33,39.42,77300.0,27.1562,27.1562,27.0257,27.0875,77300.0
2008-05-28 09:40:00,39.44,39.5,39.3,39.32,30800.0,27.1013,27.1425,27.0051,27.0188,30800.0
2008-05-28 09:50:00,39.32,39.47,39.32,39.46,43400.0,27.0188,27.1219,27.0188,27.115,43400.0
2008-05-28 10:00:00,39.45,39.46,39.32,39.33,68800.0,27.1081,27.115,27.0188,27.0257,68800.0
2008-05-28 10:10:00,39.33,39.44,39.32,39.32,75300.0,27.0257,27.1013,27.0188,27.0188,75300.0
2008-05-28 10:20:00,39.33,39.36,39.29,39.34,65600.0,27.0257,27.0463,26.9982,27.0325,65600.0
2008-05-28 10:30:00,39.33,39.4,39.31,39.32,71100.0,27.0257,27.0738,27.0119,27.0188,71100.0
2008-05-28 10:40:00,39.32,39.39,39.32,39.36,50600.0,27.0188,27.0669,27.0188,27.0463,50600.0
2008-05-28 10:50:00,39.34,39.38,39.33,39.37,119500.0,27.0325,27.06,27.0257,27.0532,119500.0
2008-05-28 11:00:00,39.38,39.43,39.34,39.34,57700.0,27.06,27.0944,27.0325,27.0325,57700.0
2008-05-28 11:10:00,39.34,39.36,39.32,39.36,70200.0,27.0325,27.0463,27.0188,27.0463,70200.0
2008-05-28 11:20:00,39.36,39.37,39.32,39.34,83000.0,27.0463,27.0532,27.0188,27.0325,83000.0
2008-05-28 11:30:00,39.34,39.39,39.31,39.34,96900.0,27.0325,27.0669,27.0119,27.0325,96900.0
2008-05-28 11:40:00,39.35,39.4,39.24,39.25,73600.0,27.0394,27.0738,26.9638,26.9707,73600.0
2008-05-28 11:50:00,39.26,39.31,39.25,39.27,18600.0,26.9776,27.0119,26.9707,26.9844,18600.0
2008-05-28 12:00:00,39.28,39.28,39.2,39.26,24600.0,26.9913,26.9913,26.9363,26.9776,24600.0
2008-05-28 12:10:00,39.25,39.39,39.21,39.38,50900.0,26.9707,27.0669,26.9432,27.06,50900.0
2008-05-28 12:20:00,39.37,39.37,39.31,39.35,46200.0,27.0532,27.0532,27.0119,27.0394,46200.0
2008-05-28 12:30:00,39.35,39.35,39.29,39.31,67600.0,27.0394,27.0394,26.9982,27.0119,67600.0
2008-05-28 12:40:00,39.32,39.33,39.24,39.26,68900.0,27.0188,27.0257,26.9638,26.9776,68900.0
2008-05-28 12:50:00,39.26,39.3,39.22,39.3,33100.0,26.9776,27.0051,26.9501,27.0051,33100.0
2008-05-28 13:00:00,39.29,39.3,39.25,39.3,22400.0,26.9982,27.0051,26.9707,27.0051,22400.0
2008-05-28 13:10:00,39.29,39.32,39.24,39.26,71900.0,26.9982,27.0188,26.9638,26.9776,71900.0
2008-05-28 13:20:00,39.27,39.28,39.23,39.27,12600.0,26.9844,26.9913,26.957,26.9844,12600.0
2008-05-28 13:30:00,39.26,39.28,39.23,39.27,17400.0,26.9776,26.9913,26.957,26.9844,17400.0
2008-05-28 13:40:00,39.27,39.28,39.17,39.18,26000.0,26.9844,26.9913,26.9157,26.9226,26000.0
2008-05-28 13:50:00,39.18,39.27,39.15,39.26,26700.0,26.9226,26.9844,26.902,26.9776,26700.0
2008-05-28 14:00:00,39.26,39.28,39.18,39.23,25700.0,26.9776,26.9913,26.9226,26.957,25700.0
2008-05-28 14:10:00,39.24,39.27,39.23,39.25,14200.0,26.9638,26.9844,26.957,26.9707,14200.0
2008-05-28 14:20:00,39.24,39.26,39.19,39.26,26500.0,26.9638,26.9776,26.9295,26.9776,26500.0
2008-05-28 14:30:00,39.26,39.35,39.25,39.34,18100.0,26.9776,27.0394,26.9707,27.0325,18100.0
2008-05-28 14:40:00,39.33,39.36,39.33,39.35,24900.0,27.0257,27.0463,27.0257,27.0394,24900.0
2008-05-28 14:50:00,39.36,39.36,39.3,39.34,24200.0,27.0463,27.0463,27.0051,27.0325,24200.0
2008-05-28 15:00:00,39.34,39.38,39.32,39.35,47900.0,27.0325,27.06,27.0188,27.0394,47900.0
2008-05-28 15:10:00,39.36,39.38,39.34,39.38,27400.0,27.0463,27.06,27.0325,27.06,27400.0
2008-05-28 15:20:00,39.37,39.44,39.32,39.32,76900.0,27.0532,27.1013,27.0188,27.0188,76900.0
2008-05-28 15:30:00,39.33,39.45,39.32,39.32,50100.0,27.0257,27.1081,27.0188,27.0188,50100.0
2008-05-28 15:40:00,39.31,39.36,39.28,39.35,44700.0,27.0119,27.0463,26.9913,27.0394,44700.0
2008-05-28 15:50:00,39.34,39.39,39.33,39.36,80000.0,27.0325,27.0669,27.0257,27.0463,80000.0
2008-05-29 09:30:00,39.4,39.6,39.31,39.43,149300.0,27.0738,27.2112,27.0119,27.0944,149300.0
2008-05-29 09:40:00,39.43,39.68,39.32,39.38,376500.0,27.0944,27.2662,27.0188,27.06,376500.0
2008-05-29 09:50:00,39.41,39.48,39.34,39.48,39900.0,27.0806,27.1288,27.0325,27.1288,39900.0
2008-05-29 10:00:00,39.48,39.48,39.36,39.4,27100.0,27.1288,27.1288,27.0463,27.0738,27100.0
2008-05-29 10:10:00,39.4,39.5,39.39,39.5,49200.0,27.0738,27.1425,27.0669,27.1425,49200.0
2008-05-29 10:20:00,39.49,39.52,39.38,39.38,61400.0,27.1356,27.1562,27.06,27.06,61400.0
2008-05-29 10:30:00,39.39,39.56,39.27,39.47,80100.0,27.0669,27.1837,26.9844,27.1219,80100.0
2008-05-29 10:40:00,39.48,39.61,39.38,39.61,35200.0,27.1288,27.2181,27.06,27.2181,35200.0
2008-05-29 10:50:00,39.61,39.67,39.59,39.65,68200.0,27.2181,27.2593,27.2043,27.2456,68200.0
2008-05-29 11:00:00,39.65,39.67,39.59,39.65,33800.0,27.2456,27.2593,27.2043,27.2456,33800.0
2008-05-29 11:10:00,39.66,39.73,39.63,39.7,26500.0,27.2524,27.3005,27.2318,27.2799,26500.0
2008-05-29 11:20:00,39.71,39.74,39.65,39.74,20100.0,27.2868,27.3074,27.2456,27.3074,20100.0
2008-05-29 11:30:00,39.76,39.77,39.68,39.71,26300.0,27.3212,27.328,27.2662,27.2868,26300.0
2008-05-29 11:40:00,39.72,39.72,39.66,39.7,31300.0,27.2937,27.2937,27.2524,27.2799,31300.0
2008-05-29 11:50:00,39.72,39.75,39.68,39.73,35400.0,27.2937,27.3143,27.2662,27.3005,35400.0
2008-05-29 12:00:00,39.73,39.77,39.68,39.68,29700.0,27.3005,27.328,27.2662,27.2662,29700.0
2008-05-29 12:10:00,39.69,39.71,39.63,39.64,29900.0,27.2731,27.2868,27.2318,27.2387,29900.0
2008-05-29 12:20:00,39.64,39.64,39.58,39.62,25500.0,27.2387,27.2387,27.1975,27.225,25500.0
2008-05-29 12:30:00,39.62,39.68,39.58,39.68,52400.0,27.225,27.2662,27.1975,27.2662,52400.0
2008-05-29 12:40:00,39.69,39.71,39.59,39.6,62300.0,27.2731,27.2868,27.2043,27.2112,62300.0
2008-05-29 12:50:00,39.6,39.61,39.52,39.55,110000.0,27.2112,27.2181,27.1562,27.1769,110000.0
2008-05-29 13:00:00,39.56,39.57,39.42,39.49,111600.0,27.1837,27.1906,27.0875,27.1356,111600.0
2008-05-29 13:10:00,39.48,39.5,39.45,39.46,39300.0,27.1288,27.1425,27.1081,27.115,39300.0
2008-05-29 13:20:00,39.46,39.53,39.4,39.52,80000.0,27.115,27.1631,27.0738,27.1562,80000.0
2008-05-29 13:30:00,39.53,39.56,39.49,39.55,41100.0,27.1631,27.1837,27.1356,27.1769,41100.0
2008-05-29 13:40:00,39.55,39.57,39.44,39.5,86100.0,27.1769,27.1906,27.1013,27.1425,86100.0
2008-05-29 13:50:00,39.48,39.52,39.47,39.47,41700.0,27.1288,27.1562,27.1219,27.1219,41700.0
2008-05-29 14:00:00,39.49,39.57,39.49,39.57,56500.0,27.1356,27.1906,27.1356,27.1906,56500.0
2008-05-29 14:10:00,39.57,39.6,39.54,39.56,64400.0,27.1906,27.2112,27.17,27.1837,64400.0
2008-05-29 14:20:00,39.58,39.59,39.5,39.5,58200.0,27.1975,27.2043,27.1425,27.1425,58200.0
2008-05-29 14:30:00,39.51,39.52,39.44,39.44,76400.0,27.1494,27.1562,27.1013,27.1013,76400.0
2008-05-29 14:40:00,39.43,39.46,39.38,39.43,72300.0,27.0944,27.115,27.06,27.0944,72300.0
2008-05-29 14:50:00,39.43,39.5,39.36,39.38,99600.0,27.0944,27.1425,27.0463,27.06,99600.0
2008-05-29 15:00:00,39.38,39.44,39.3,39.4,87700.0,27.06,27.1013,27.0051,27.0738,87700.0
2008-05-29 15:10:00,39.4,39.44,39.36,39.39,114100.0,27.0738,27.1013,27.0463,27.0669,114100.0
2008-05-29 15:20:00,39.39,39.71,39.35,39.37,57200.0,27.0669,27.2868,27.0394,27.0532,57200.0
2008-05-29 15:30:00,39.37,39.44,39.37,39.43,56100.0,27.0532,27.1013,27.0532,27.0944,56100.0
2008-05-29 15:40:00,39.43,39.47,39.39,39.47,76800.0,27.0944,27.1219,27.0669,27.1219,76800.0
2008-05-29 15:50:00,39.46,39.48,39.39,39.43,150900.0,27.115,27.1288,27.0669,27.0944,150900.0
2008-05-30 09:30:00,39.5,39.53,39.39,39.53,57600.0,27.1425,27.1631,27.0669,27.1631,57600.0
2008-05-30 09:40:00,39.53,39.59,39.46,39.57,57400.0,27.1631,27.2043,27.115,27.1906,57400.0
2008-05-30 09:50:00,39.56,39.56,39.41,39.42,35300.0,27.1837,27.1837,27.0806,27.0875,35300.0
2008-05-30 10:00:00,39.43,39.57,39.39,39.55,57800.0,27.0944,27.1906,27.0669,27.1769,57800.0
2008-05-30 10:10:00,39.55,39.57,39.52,39.56,60100.0,27.1769,27.1906,27.1562,27.1837,60100.0
2008-05-30 10:20:00,39.56,39.6,39.56,39.58,66600.0,27.1837,27.2112,27.1837,27.1975,66600.0
2008-05-30 10:30:00,39.59,39.61,39.56,39.57,38100.0,27.2043,27.2181,27.1837,27.1906,38100.0
2008-05-30 10:40:00,39.57,39.58,39.47,39.47,41400.0,27.1906,27.1975,27.1219,27.1219,41400.0
2008-05-30 10:50:00,39.46,39.46,39.39,39.42,21900.0,27.115,27.115,27.0669,27.0875,21900.0
2008-05-30 11:00:00,39.43,39.52,39.41,39.48,41200.0,27.0944,27.1562,27.0806,27.1288,41200.0
2008-05-30 11:10:00,39.48,39.52,39.44,39.51,34900.0,27.1288,27.1562,27.1013,27.1494,34900.0
2008-05-30 11:20:00,39.51,39.57,39.51,39.56,35600.0,27.1494,27.1906,27.1494,27.1837,35600.0
2008-05-30 11:30:00,39.56,39.58,39.55,39.55,42100.0,27.1837,27.1975,27.1769,27.1769,42100.0
2008-05-30 11:40:00,39.55,39.6,39.55,39.57,52600.0,27.1769,27.2112,27.1769,27.1906,52600.0
2008-05-30 11:50:00,39.57,39.58,39.56,39.58,37200.0,27.1906,27.1975,27.1837,27.1975,37200.0
2008-05-30 12:00:00,39.58,39.69,39.57,39.69,34200.0,27.1975,27.2731,27.1906,27.2731,34200.0
2008-05-30 12:10:00,39.69,39.76,39.68,39.76,82600.0,27.2731,27.3212,27.2662,27.3212,82600.0
2008-05-30 12:20:00,39.75,39.78,39.69,39.7,58300.0,27.3143,27.3349,27.2731,27.2799,58300.0
2008-05-30 12:30:00,39.71,39.74,39.68,39.69,29600.0,27.2868,27.3074,27.2662,27.2731,29600.0
2008-05-30 12:40:00,39.7,39.78,39.69,39.73,18100.0,27.2799,27.3349,27.2731,27.3005,18100.0
2008-05-30 12:50:00,39.72,39.76,39.71,39.74,41100.0,27.2937,27.3212,27.2868,27.3074,41100.0
2008-05-30 13:00:00,39.73,39.74,39.7,39.7,11900.0,27.3005,27.3074,27.2799,27.2799,11900.0
2008-05-30 13:10:00,39.7,39.71,39.64,39.64,15900.0,27.2799,27.2868,27.2387,27.2387,15900.0
2008-05-30 13:20:00,39.65,39.72,39.65,39.71,12600.0,27.2456,27.2937,27.2456,27.2868,12600.0
2008-05-30 13:30:00,39.71,39.72,39.69,39.71,7400.0,27.2868,27.2937,27.2731,27.2868,7400.0
2008-05-30 13:40:00,39.7,39.72,39.67,39.71,26000.0,27.2799,27.2937,27.2593,27.2868,26000.0
2008-05-30 13:50:00,39.71,39.79,39.71,39.78,66900.0,27.2868,27.3418,27.2868,27.3349,66900.0
2008-05-30 14:00:00,39.78,39.82,39.73,39.74,223800.0,27.3349,27.3624,27.3005,27.3074,223800.0
2008-05-30 14:10:00,39.75,39.79,39.62,39.63,154400.0,27.3143,27.3418,27.225,27.2318,154400.0
2008-05-30 14:20:00,39.63,39.63,39.6,39.61,37400.0,27.2318,27.2318,27.2112,27.2181,37400.0
2008-05-30 14:30:00,39.61,39.61,39.57,39.58,32300.0,27.2181,27.2181,27.1906,27.1975,32300.0
2008-05-30 14:40:00,39.59,39.6,39.57,39.58,29100.0,27.2043,27.2112,27.1906,27.1975,29100.0
2008-05-30 14:50:00,39.57,39.63,39.57,39.61,52600.0,27.1906,27.2318,27.1906,27.2181,52600.0
2008-05-30 15:00:00,39.6,39.63,39.6,39.62,51300.0,27.2112,27.2318,27.2112,27.225,51300.0
2008-05-30 15:10:00,39.63,39.63,39.56,39.62,66700.0,27.2318,27.2318,27.1837,27.225,66700.0
2008-05-30 15:20:00,39.62,39.63,39.62,39.63,42500.0,27.225,27.2318,27.225,27.2318,42500.0
2008-05-30 15:30:00,39.63,39.64,39.6,39.62,110600.0,27.2318,27.2387,27.2112,27.225,110600.0
2008-05-30 15:40:00,39.62,39.64,39.6,39.62,171100.0,27.225,27.2387,27.2112,27.225,171100.0
2008-05-30 15:50:00,39.62,39.63,39.53,39.55,176700.0,27.225,27.2318,27.1631,27.1769,176700.0
2008-06-02 09:30:00,39.52,39.52,39.27,39.4,519700.0,27.1562,27.1562,26.9844,27.0738,519700.0
2008-06-02 09:40:00,39.4,39.47,39.27,39.31,1051000.0,27.0738,27.1219,26.9844,27.0119,1051000.0
2008-06-02 09:50:00,39.32,39.32,39.09,39.11,46000.0,27.0188,27.0188,26.8608,26.8745,46000.0
2008-06-02 10:00:00,39.11,39.15,39.0,39.06,81000.0,26.8745,26.902,26.7989,26.8401,81000.0
2008-06-02 10:10:00,39.06,39.22,39.04,39.21,58400.0,26.8401,26.9501,26.8264,26.9432,58400.0
2008-06-02 10:20:00,39.21,39.34,39.12,39.31,101100.0,26.9432,27.0325,26.8814,27.0119,101100.0
2008-06-02 10:30:00,39.3,39.3,39.17,39.19,47500.0,27.0051,27.0051,26.9157,26.9295,47500.0
2008-06-02 10:40:00,39.2,39.29,39.2,39.29,26600.0,26.9363,26.9982,26.9363,26.9982,26600.0
2008-06-02 10:50:00,39.29,39.37,39.28,39.29,30100.0,26.9982,27.0532,26.9913,26.9982,30100.0
2008-06-02 11:00:00,39.3,39.35,39.21,39.35,31500.0,27.0051,27.0394,26.9432,27.0394,31500.0
2008-06-02 11:10:00,39.35,39.42,39.34,39.41,41400.0,27.0394,27.0875,27.0325,27.0806,41400.0
2008-06-02 11:20:00,39.41,39.45,39.37,39.43,46100.0,27.0806,27.1081,27.0532,27.0944,46100.0
2008-06-02 11:30:00,39.42,39.45,39.27,39.27,38500.0,27.0875,27.1081,26.9844,26.9844,38500.0
2008-06-02 11:40:00,39.27,39.33,39.27,39.3,29400.0,26.9844,27.0257,26.9844,27.0051,29400.0
2008-06-02 11:50:00,39.31,39.33,39.29,39.3,23700.0,27.0119,27.0257,26.9982,27.0051,23700.0
2008-06-02 12:00:00,39.3,39.3,39.23,39.23,32600.0,27.0051,27.0051,26.957,26.957,32600.0
2008-06-02 12:10:00,39.22,39.25,39.2,39.22,28900.0,26.9501,26.9707,26.9363,26.9501,28900.0
2008-06-02 12:20:00,39.22,39.23,39.2,39.21,25800.0,26.9501,26.957,26.9363,26.9432,25800.0
2008-06-02 12:30:00,39.21,39.24,39.17,39.23,82400.0,26.9432,26.9638,26.9157,26.957,82400.0
2008-06-02 12:40:00,39.22,39.22,39.05,39.06,57300.0,26.9501,26.9501,26.8333,26.8401,57300.0
2008-06-02 12:50:00,39.06,39.11,39.05,39.06,27200.0,26.8401,26.8745,26.8333,26.8401,27200.0
2008-06-02 13:00:00,39.06,39.12,39.06,39.12,18500.0,26.8401,26.8814,26.8401,26.8814,18500.0
2008-06-02 13:10:00,39.12,39.16,39.1,39.13,34000.0,26.8814,26.9089,26.8676,26.8882,34000.0
2008-06-02 13:20:00,39.13,39.15,39.1,39.12,22200.0,26.8882,26.902,26.8676,26.8814,22200.0
2008-06-02 13:30:00,39.12,39.12,39.07,39.09,22100.0,26.8814,26.8814,26.847,26.8608,22100.0
2008-06-02 13:40:00,39.1,39.1,39.02,39.05,49100.0,26.8676,26.8676,26.8127,26.8333,49100.0
2008-06-02 13:50:00,39.05,39.1,39.05,39.1,22100.0,26.8333,26.8676,26.8333,26.8676,22100.0
2008-06-02 14:00:00,39.1,39.11,39.04,39.04,34800.0,26.8676,26.8745,26.8264,26.8264,34800.0
2008-06-02 14:10:00,39.05,39.05,38.97,38.99,43500.0,26.8333,26.8333,26.7783,26.792,43500.0
2008-06-02 14:20:00,38.99,39.01,38.9,38.94,72200.0,26.792,26.8058,26.7302,26.7577,72200.0
2008-06-02 14:30:00,38.93,38.96,38.88,38.9,38700.0,26.7508,26.7714,26.7165,26.7302,38700.0
2008-06-02 14:40:00,38.9,38.92,38.87,38.9,42700.0,26.7302,26.7439,26.7096,26.7302,42700.0
2008-06-02 14:50:00,38.9,38.96,38.89,38.92,69400.0,26.7302,26.7714,26.7233,26.7439,69400.0
2008-06-02 15:00:00,38.92,38.99,38.92,38.97,57700.0,26.7439,26.792,26.7439,26.7783,57700.0
2008-06-02 15:10:00,38.97,39.0,38.92,38.99,98700.0,26.7783,26.7989,26.7439,26.792,98700.0
2008-06-02 15:20:00,38.99,39.08,38.95,39.05,108700.0,26.792,26.8539,26.7646,26.8333,108700.0
2008-06-02 15:30:00,39.07,39.1,39.0,39.0,92900.0,26.847,26.8676,26.7989,26.7989,92900.0
2008-06-02 15:40:00,39.0,39.01,38.92,38.98,104700.0,26.7989,26.8058,26.7439,26.7852,104700.0
2008-06-02 15:50:00,38.98,39.05,38.98,39.05,171300.0,26.7852,26.8333,26.7852,26.8333,171300.0
2008-06-03 09:30:00,38.95,39.15,38.95,39.15,41800.0,26.7646,26.902,26.7646,26.902,41800.0
2008-06-03 09:40:00,39.15,39.23,39.03,39.03,41000.0,26.902,26.957,26.8195,26.8195,41000.0
2008-06-03 09:50:00,39.03,39.04,38.87,38.88,116800.0,26.8195,26.8264,26.7096,26.7165,116800.0
2008-06-03 10:00:00,38.87,39.04,38.87,38.97,60600.0,26.7096,26.8264,26.7096,26.7783,60600.0
2008-06-03 10:10:00,38.97,39.05,38.93,38.94,61600.0,26.7783,26.8333,26.7508,26.7577,61600.0
2008-06-03 10:20:00,38.93,38.95,38.82,38.82,65400.0,26.7508,26.7646,26.6752,26.6752,65400.0
2008-06-03 10:30:00,38.82,38.85,38.8,38.82,57300.0,26.6752,26.6958,26.6615,26.6752,57300.0
2008-06-03 10:40:00,38.82,38.87,38.79,38.81,39900.0,26.6752,26.7096,26.6546,26.6684,39900.0
2008-06-03 10:50:00,38.8,38.93,38.8,38.93,38900.0,26.6615,26.7508,26.6615,26.7508,38900.0
2008-06-03 11:00:00,38.93,38.97,38.89,38.96,47200.0,26.7508,26.7783,26.7233,26.7714,47200.0
2008-06-03 11:10:00,38.96,38.97,38.88,38.89,71600.0,26.7714,26.7783,26.7165,26.7233,71600.0
2008-06-03 11:20:00,38.9,39.0,38.86,39.0,66300.0,26.7302,26.7989,26.7027,26.7989,66300.0
2008-06-03 11:30:00,38.99,38.99,38.86,38.88,74300.0,26.792,26.792,26.7027,26.7165,74300.0
2008-06-03 11:40:00,38.89,38.92,38.87,38.89,138700.0,26.7233,26.7439,26.7096,26.7233,138700.0
2008-06-03 11:50:00,38.88,38.94,38.86,38.87,31300.0,26.7165,26.7577,26.7027,26.7096,31300.0
2008-06-03 12:00:00,38.88,38.93,38.8,38.8,41700.0,26.7165,26.7508,26.6615,26.6615,41700.0
2008-06-03 12:10:00,38.8,38.86,38.78,38.85,27000.0,26.6615,26.7027,26.6477,26.6958,27000.0
2008-06-03 12:20:00,38.85,38.85,38.77,38.78,33000.0,26.6958,26.6958,26.6409,26.6477,33000.0
2008-06-03 12:30:00,38.77,38.78,38.74,38.75,31600.0,26.6409,26.6477,26.6203,26.6271,31600.0
2008-06-03 12:40:00,38.76,38.76,38.68,38.71,43000.0,26.634,26.634,26.579,26.5996,43000.0
2008-06-03 12:50:00,38.71,38.73,38.63,38.64,47300.0,26.5996,26.6134,26.5447,26.5515,47300.0
2008-06-03 13:00:00,38.64,38.77,38.64,38.77,41600.0,26.5515,26.6409,26.5515,26.6409,41600.0
2008-06-03 13:10:00,38.77,38.78,38.71,38.75,53000.0,26.6409,26.6477,26.5996,26.6271,53000.0
2008-06-03 13:20:00,38.76,38.77,38.72,38.76,40400.0,26.634,26.6409,26.6065,26.634,40400.0
2008-06-03 13:30:00,38.74,38.74,38.65,38.67,84000.0,26.6203,26.6203,26.5584,26.5722,84000.0
2008-06-03 13:40:00,38.68,38.7,38.61,38.62,61700.0,26.579,26.5928,26.5309,26.5378,61700.0
2008-06-03 13:50:00,38.63,38.63,38.53,38.55,108700.0,26.5447,26.5447,26.476,26.4897,108700.0
2008-06-03 14:00:00,38.56,38.56,38.45,38.52,112000.0,26.4966,26.4966,26.421,26.4691,112000.0
2008-06-03 14:10:00,38.52,38.6,38.51,38.57,107500.0,26.4691,26.5241,26.4622,26.5034,107500.0
2008-06-03 14:20:00,38.57,38.64,38.53,38.6,122600.0,26.5034,26.5515,26.476,26.5241,122600.0
2008-06-03 14:30:00,38.59,38.68,38.56,38.63,75500.0,26.5172,26.579,26.4966,26.5447,75500.0
2008-06-03 14:40:00,38.63,38.73,38.6,38.73,68600.0,26.5447,26.6134,26.5241,26.6134,68600.0
2008-06-03 14:50:00,38.73,38.73,38.6,38.6,73300.0,26.6134,26.6134,26.5241,26.5241,73300.0
2008-06-03 15:00:00,38.6,38.8,38.55,38.68,129100.0,26.5241,26.6615,26.4897,26.579,129100.0
2008-06-03 15:10:00,38.68,38.71,38.61,38.61,67900.0,26.579,26.5996,26.5309,26.5309,67900.0
2008-06-03 15:20:00,38.61,38.65,38.55,38.63,78500.0,26.5309,26.5584,26.4897,26.5447,78500.0
2008-06-03 15:30:00,38.63,38.67,38.56,38.61,79800.0,26.5447,26.5722,26.4966,26.5309,79800.0
2008-06-03 15:40:00,38.6,38.64,38.55,38.63,98200.0,26.5241,26.5515,26.4897,26.5447,98200.0
2008-06-03 15:50:00,38.63,38.67,38.55,38.56,126800.0,26.5447,26.5722,26.4897,26.4966,126800.0
2008-06-04 09:30:00,38.51,39.0,38.51,38.96,88200.0,26.4622,26.7989,26.4622,26.7714,88200.0
2008-06-04 09:40:00,38.98,39.0,38.91,38.99,81900.0,26.7852,26.7989,26.7371,26.792,81900.0
2008-06-04 09:50:00,38.98,38.99,38.94,38.96,51400.0,26.7852,26.792,26.7577,26.7714,51400.0
2008-06-04 10:00:00,38.99,38.99,38.75,38.76,79700.0,26.792,26.792,26.6271,26.634,79700.0
2008-06-04 10:10:00,38.76,38.79,38.7,38.72,36500.0,26.634,26.6546,26.5928,26.6065,36500.0
2008-06-04 10:20:00,38.71,38.88,38.71,38.83,49000.0,26.5996,26.7165,26.5996,26.6821,49000.0
2008-06-04 10:30:00,38.83,38.87,38.78,38.84,72200.0,26.6821,26.7096,26.6477,26.689,72200.0
2008-06-04 10:40:00,38.84,38.89,38.78,38.88,40700.0,26.689,26.7233,26.6477,26.7165,40700.0
2008-06-04 10:50:00,38.89,38.99,38.88,38.98,357100.0,26.7233,26.792,26.7165,26.7852,357100.0
2008-06-04 11:00:00,38.98,38.99,38.94,38.97,33200.0,26.7852,26.792,26.7577,26.7783,33200.0
2008-06-04 11:10:00,38.97,38.99,38.89,38.97,32700.0,26.7783,26.792,26.7233,26.7783,32700.0
2008-06-04 11:20:00,38.97,39.01,38.97,38.99,34900.0,26.7783,26.8058,26.7783,26.792,34900.0
2008-06-04 11:30:00,38.99,39.08,38.98,39.07,117400.0,26.792,26.8539,26.7852,26.847,117400.0
2008-06-04 11:40:00,39.07,39.09,39.04,39.04,27100.0,26.847,26.8608,26.8264,26.8264,27100.0
2008-06-04 11:50:00,39.05,39.12,38.9,39.11,57400.0,26.8333,26.8814,26.7302,26.8745,57400.0
2008-06-04 12:00:00,39.11,39.13,39.05,39.1,33600.0,26.8745,26.8882,26.8333,26.8676,33600.0
2008-06-04 12:10:00,39.1,39.18,39.1,39.15,42600.0,26.8676,26.9226,26.8676,26.902,42600.0
2008-06-04 12:20:00,39.15,39.15,39.1,39.11,43000.0,26.902,26.902,26.8676,26.8745,43000.0
2008-06-04 12:30:00,39.12,39.15,38.99,39.04,82500.0,26.8814,26.902,26.792,26.8264,82500.0
2008-06-04 12:40:00,39.04,39.04,38.93,38.96,40000.0,26.8264,26.8264,26.7508,26.7714,40000.0
2008-06-04 12:50:00,38.96,39.04,38.95,38.98,29200.0,26.7714,26.8264,26.7646,26.7852,29200.0
2008-06-04 13:00:00,38.98,39.08,38.96,39.0,31800.0,26.7852,26.8539,26.7714,26.7989,31800.0
2008-06-04 13:10:00,39.01,39.09,39.01,39.08,19200.0,26.8058,26.8608,26.8058,26.8539,19200.0
2008-06-04 13:20:00,39.07,39.12,39.06,39.11,33300.0,26.847,26.8814,26.8401,26.8745,33300.0
2008-06-04 13:30:00,39.09,39.16,39.09,39.1,39200.0,26.8608,26.9089,26.8608,26.8676,39200.0
2008-06-04 13:40:00,39.11,39.11,39.01,39.07,52300.0,26.8745,26.8745,26.8058,26.847,52300.0
2008-06-04 13:50:00,39.06,39.11,39.05,39.07,40200.0,26.8401,26.8745,26.8333,26.847,40200.0
2008-06-04 14:00:00,39.07,39.11,39.03,39.03,52800.0,26.847,26.8745,26.8195,26.8195,52800.0
2008-06-04 14:10:00,39.03,39.05,38.93,39.0,80300.0,26.8195,26.8333,26.7508,26.7989,80300.0
2008-06-04 14:20:00,38.99,39.1,38.96,39.05,55600.0,26.792,26.8676,26.7714,26.8333,55600.0
2008-06-04 14:30:00,39.05,39.18,39.0,39.17,48600.0,26.8333,26.9226,26.7989,26.9157,48600.0
2008-06-04 14:40:00,39.17,39.2,38.98,39.0,61800.0,26.9157,26.9363,26.7852,26.7989,61800.0
2008-06-04 14:50:00,38.99,39.01,38.9,38.9,55600.0,26.792,26.8058,26.7302,26.7302,55600.0
2008-06-04 15:00:00,38.9,39.09,38.89,39.02,47300.0,26.7302,26.8608,26.7233,26.8127,47300.0
2008-06-04 15:10:00,39.02,39.15,38.97,38.97,53100.0,26.8127,26.902,26.7783,26.7783,53100.0
2008-06-04 15:20:00,38.97,39.15,38.96,39.04,48700.0,26.7783,26.902,26.7714,26.8264,48700.0
2008-06-04 15:30:00,39.05,39.11,38.99,39.06,49200.0,26.8333,26.8745,26.792,26.8401,49200.0
2008-06-04 15:40:00,39.06,39.31,39.05,39.28,87900.0,26.8401,27.0119,26.8333,26.9913,87900.0
2008-06-04 15:50:00,39.28,39.29,39.19,39.23,147800.0,26.9913,26.9982,26.9295,26.957,147800.0
2008-06-05 09:30:00,39.47,39.47,38.93,39.06,42300.0,27.1219,27.1219,26.7508,26.8401,42300.0
2008-06-05 09:40:00,39.06,39.19,39.03,39.17,26300.0,26.8401,26.9295,26.8195,26.9157,26300.0
2008-06-05 09:50:00,39.19,39.24,39.05,39.14,21100.0,26.9295,26.9638,26.8333,26.8951,21100.0
2008-06-05 10:00:00,39.15,39.3,39.03,39.3,27800.0,26.902,27.0051,26.8195,27.0051,27800.0
2008-06-05 10:10:00,39.3,39.37,39.28,39.28,29600.0,27.0051,27.0532,26.9913,26.9913,29600.0
2008-06-05 10:20:00,39.26,39.35,39.23,39.33,26800.0,26.9776,27.0394,26.957,27.0257,26800.0
2008-06-05 10:30:00,39.33,39.39,39.23,39.25,32500.0,27.0257,27.0669,26.957,26.9707,32500.0
2008-06-05 10:40:00,39.26,39.29,39.2,39.27,34400.0,26.9776,26.9982,26.9363,26.9844,34400.0
2008-06-05 10:50:00,39.26,39.29,39.19,39.23,28800.0,26.9776,26.9982,26.9295,26.957,28800.0
2008-06-05 11:00:00,39.23,39.24,39.14,39.15,29300.0,26.957,26.9638,26.8951,26.902,29300.0
2008-06-05 11:10:00,39.15,39.22,39.13,39.22,16400.0,26.902,26.9501,26.8882,26.9501,16400.0
2008-06-05 11:20:00,39.22,39.24,39.18,39.22,15200.0,26.9501,26.9638,26.9226,26.9501,15200.0
2008-06-05 11:30:00,39.22,39.22,39.19,39.21,14400.0,26.9501,26.9501,26.9295,26.9432,14400.0
2008-06-05 11:40:00,39.2,39.25,39.16,39.25,19700.0,26.9363,26.9707,26.9089,26.9707,19700.0
2008-06-05 11:50:00,39.24,39.26,39.23,39.24,15500.0,26.9638,26.9776,26.957,26.9638,15500.0
2008-06-05 12:00:00,39.24,39.31,39.18,39.2,28500.0,26.9638,27.0119,26.9226,26.9363,28500.0
2008-06-05 12:10:00,39.2,39.24,39.19,39.21,10800.0,26.9363,26.9638,26.9295,26.9432,10800.0
2008-06-05 12:20:00,39.21,39.34,39.2,39.32,21500.0,26.9432,27.0325,26.9363,27.0188,21500.0
2008-06-05 12:30:00,39.31,39.39,39.31,39.38,13300.0,27.0119,27.0669,27.0119,27.06,13300.0
2008-06-05 12:40:00,39.38,39.4,39.35,39.35,11700.0,27.06,27.0738,27.0394,27.0394,11700.0
2008-06-05 12:50:00,39.36,39.4,39.34,39.4,15300.0,27.0463,27.0738,27.0325,27.0738,15300.0
2008-06-05 13:00:00,39.4,39.42,39.33,39.36,14600.0,27.0738,27.0875,27.0257,27.0463,14600.0
2008-06-05 13:10:00,39.36,39.36,39.33,39.35,8800.0,27.0463,27.0463,27.0257,27.0394,8800.0
2008-06-05 13:20:00,39.35,39.39,39.31,39.38,10100.0,27.0394,27.0669,27.0119,27.06,10100.0
2008-06-05 13:30:00,39.38,39.38,39.33,39.36,17700.0,27.06,27.06,27.0257,27.0463,17700.0
2008-06-05 13:40:00,39.36,39.38,39.33,39.35,14400.0,27.0463,27.06,27.0257,27.0394,14400.0
2008-06-05 13:50:00,39.37,39.38,39.29,39.31,20400.0,27.0532,27.06,26.9982,27.0119,20400.0
2008-06-05 14:00:00,39.32,39.34,39.28,39.33,15100.0,27.0188,27.0325,26.9913,27.0257,15100.0
2008-06-05 14:10:00,39.33,39.43,39.33,39.42,15400.0,27.0257,27.0944,27.0257,27.0875,15400.0
2008-06-05 14:20:00,39.41,39.41,39.3,39.35,40900.0,27.0806,27.0806,27.0051,27.0394,40900.0
2008-06-05 14:30:00,39.37,39.42,39.34,39.37,35000.0,27.0532,27.0875,27.0325,27.0532,35000.0
2008-06-05 14:40:00,39.38,39.44,39.35,39.39,27300.0,27.06,27.1013,27.0394,27.0669,27300.0
2008-06-05 14:50:00,39.39,39.47,39.38,39.46,28500.0,27.0669,27.1219,27.06,27.115,28500.0
2008-06-05 15:00:00,39.46,39.54,39.41,39.54,44500.0,27.115,27.17,27.0806,27.17,44500.0
2008-06-05 15:10:00,39.53,39.54,39.43,39.5,50800.0,27.1631,27.17,27.0944,27.1425,50800.0
2008-06-05 15:20:00,39.5,39.55,39.49,39.5,63400.0,27.1425,27.1769,27.1356,27.1425,63400.0
2008-06-05 15:30:00,39.51,39.53,39.49,39.49,92400.0,27.1494,27.1631,27.1356,27.1356,92400.0
2008-06-05 15:40:00,39.49,39.55,39.49,39.51,110000.0,27.1356,27.1769,27.1356,27.1494,110000.0
2008-06-05 15:50:00,39.5,39.57,39.5,39.52,219900.0,27.1425,27.1906,27.1425,27.1562,219900.0
2008-06-06 09:30:00,39.16,39.55,39.16,39.29,39700.0,26.9089,27.1769,26.9089,26.9982,39700.0
2008-06-06 09:40:00,39.31,39.37,39.23,39.33,25000.0,27.0119,27.0532,26.957,27.0257,25000.0
2008-06-06 09:50:00,39.33,39.47,39.25,39.36,28800.0,27.0257,27.1219,26.9707,27.0463,28800.0
2008-06-06 10:00:00,39.36,39.46,39.21,39.25,76900.0,27.0463,27.115,26.9432,26.9707,76900.0
2008-06-06 10:10:00,39.25,39.31,39.22,39.23,25400.0,26.9707,27.0119,26.9501,26.957,25400.0
2008-06-06 10:20:00,39.24,39.31,39.22,39.25,34200.0,26.9638,27.0119,26.9501,26.9707,34200.0
2008-06-06 10:30:00,39.25,39.28,39.22,39.26,46700.0,26.9707,26.9913,26.9501,26.9776,46700.0
2008-06-06 10:40:00,39.25,39.26,39.17,39.22,54900.0,26.9707,26.9776,26.9157,26.9501,54900.0
2008-06-06 10:50:00,39.22,39.23,39.14,39.14,17900.0,26.9501,26.957,26.8951,26.8951,17900.0
2008-06-06 11:00:00,39.14,39.15,38.99,39.02,46100.0,26.8951,26.902,26.792,26.8127,46100.0
2008-06-06 11:10:00,39.01,39.12,39.01,39.12,32500.0,26.8058,26.8814,26.8058,26.8814,32500.0
2008-06-06 11:20:00,39.13,39.17,39.04,39.04,41000.0,26.8882,26.9157,26.8264,26.8264,41000.0
2008-06-06 11:30:00,39.08,39.21,39.08,39.2,13100.0,26.8539,26.9432,26.8539,26.9363,13100.0
2008-06-06 11:40:00,39.2,39.22,39.13,39.15,19200.0,26.9363,26.9501,26.8882,26.902,19200.0
2008-06-06 11:50:00,39.14,39.18,39.13,39.18,19800.0,26.8951,26.9226,26.8882,26.9226,19800.0
2008-06-06 12:00:00,39.19,39.19,39.1,39.1,24600.0,26.9295,26.9295,26.8676,26.8676,24600.0
2008-06-06 12:10:00,39.11,39.14,39.05,39.07,29900.0,26.8745,26.8951,26.8333,26.847,29900.0
2008-06-06 12:20:00,39.06,39.08,39.0,39.05,24800.0,26.8401,26.8539,26.7989,26.8333,24800.0
2008-06-06 12:30:00,39.05,39.15,39.05,39.13,26000.0,26.8333,26.902,26.8333,26.8882,26000.0
2008-06-06 12:40:00,39.13,39.13,39.06,39.11,15200.0,26.8882,26.8882,26.8401,26.8745,15200.0
2008-06-06 12:50:00,39.1,39.1,39.0,39.01,22800.0,26.8676,26.8676,26.7989,26.8058,22800.0
2008-06-06 13:00:00,39.02,39.03,38.92,38.93,89000.0,26.8127,26.8195,26.7439,26.7508,89000.0
2008-06-06 13:10:00,38.92,39.08,38.92,38.95,57500.0,26.7439,26.8539,26.7439,26.7646,57500.0
2008-06-06 13:20:00,38.95,39.11,38.95,39.06,38600.0,26.7646,26.8745,26.7646,26.8401,38600.0
2008-06-06 13:30:00,39.06,39.15,39.01,39.07,18300.0,26.8401,26.902,26.8058,26.847,18300.0
2008-06-06 13:40:00,39.07,39.12,39.05,39.08,15900.0,26.847,26.8814,26.8333,26.8539,15900.0
2008-06-06 13:50:00,39.07,39.1,38.93,39.08,60000.0,26.847,26.8676,26.7508,26.8539,60000.0
2008-06-06 14:00:00,39.08,39.1,38.94,38.99,40400.0,26.8539,26.8676,26.7577,26.792,40400.0
2008-06-06 14:10:00,38.99,39.03,38.84,38.92,52100.0,26.792,26.8195,26.689,26.7439,52100.0
2008-06-06 14:20:00,38.91,38.99,38.87,38.98,82600.0,26.7371,26.792,26.7096,26.7852,82600.0
2008-06-06 14:30:00,38.97,39.05,38.94,38.98,46700.0,26.7783,26.8333,26.7577,26.7852,46700.0
2008-06-06 14:40:00,38.98,39.1,38.95,39.03,69700.0,26.7852,26.8676,26.7646,26.8195,69700.0
2008-06-06 14:50:00,39.03,39.09,38.92,38.93,37300.0,26.8195,26.8608,26.7439,26.7508,37300.0
2008-06-06 15:00:00,38.93,39.12,38.93,39.1,39600.0,26.7508,26.8814,26.7508,26.8676,39600.0
2008-06-06 15:10:00,39.1,39.15,38.99,39.03,91700.0,26.8676,26.902,26.792,26.8195,91700.0
2008-06-06 15:20:00,39.02,39.07,38.9,38.94,137100.0,26.8127,26.847,26.7302,26.7577,137100.0
2008-06-06 15:30:00,38.93,38.98,38.83,38.88,149400.0,26.7508,26.7852,26.6821,26.7165,149400.0
2008-06-06 15:40:00,38.87,38.93,38.77,38.92,132200.0,26.7096,26.7508,26.6409,26.7439,132200.0
2008-06-06 15:50:00,38.91,38.98,38.83,38.84,135800.0,26.7371,26.7852,26.6821,26.689,135800.0
2008-06-09 09:30:00,38.88,39.32,38.88,39.27,65500.0,26.7165,27.0188,26.7165,26.9844,65500.0
2008-06-09 09:40:00,39.27,39.35,39.19,39.31,37100.0,26.9844,27.0394,26.9295,27.0119,37100.0
2008-06-09 09:50:00,39.29,39.38,39.12,39.29,56100.0,26.9982,27.06,26.8814,26.9982,56100.0
2008-06-09 10:00:00,39.29,39.36,39.18,39.22,45300.0,26.9982,27.0463,26.9226,26.9501,45300.0
2008-06-09 10:10:00,39.22,39.41,39.15,39.25,38000.0,26.9501,27.0806,26.902,26.9707,38000.0
2008-06-09 10:20:00,39.25,39.3,39.2,39.24,26800.0,26.9707,27.0051,26.9363,26.9638,26800.0
2008-06-09 10:30:00,39.22,39.24,39.18,39.22,23800.0,26.9501,26.9638,26.9226,26.9501,23800.0
2008-06-09 10:40:00,39.24,39.35,39.2,39.35,36000.0,26.9638,27.0394,26.9363,27.0394,36000.0
2008-06-09 10:50:00,39.35,39.37,39.27,39.35,29000.0,27.0394,27.0532,26.9844,27.0394,29000.0
2008-06-09 11:00:00,39.37,39.42,39.37,39.39,25300.0,27.0532,27.0875,27.0532,27.0669,25300.0
2008-06-09 11:10:00,39.38,39.46,39.38,39.45,26600.0,27.06,27.115,27.06,27.1081,26600.0
2008-06-09 11:20:00,39.44,39.52,39.44,39.49,27900.0,27.1013,27.1562,27.1013,27.1356,27900.0
2008-06-09 11:30:00,39.47,39.5,39.43,39.43,38300.0,27.1219,27.1425,27.0944,27.0944,38300.0
2008-06-09 11:40:00,39.42,39.44,39.35,39.38,20100.0,27.0875,27.1013,27.0394,27.06,20100.0
2008-06-09 11:50:00,39.38,39.41,39.35,39.4,23600.0,27.06,27.0806,27.0394,27.0738,23600.0
2008-06-09 12:00:00,39.39,39.4,39.37,39.39,15100.0,27.0669,27.0738,27.0532,27.0669,15100.0
2008-06-09 12:10:00,39.38,39.4,39.36,39.36,10100.0,27.06,27.0738,27.0463,27.0463,10100.0
2008-06-09 12:20:00,39.36,39.4,39.36,39.39,9200.0,27.0463,27.0738,27.0463,27.0669,9200.0
2008-06-09 12:30:00,39.39,39.4,39.39,39.4,7700.0,27.0669,27.0738,27.0669,27.0738,7700.0
2008-06-09 12:40:00,39.4,39.4,39.35,39.39,19200.0,27.0738,27.0738,27.0394,27.0669,19200.0
2008-06-09 12:50:00,39.39,39.42,39.37,39.4,17600.0,27.0669,27.0875,27.0532,27.0738,17600.0
2008-06-09 13:00:00,39.41,39.41,39.3,39.32,14500.0,27.0806,27.0806,27.0051,27.0188,14500.0
2008-06-09 13:10:00,39.33,39.34,39.2,39.3,25600.0,27.0257,27.0325,26.9363,27.0051,25600.0
2008-06-09 13:20:00,39.29,39.38,39.25,39.37,12200.0,26.9982,27.06,26.9707,27.0532,12200.0
2008-06-09 13:30:00,39.36,39.37,39.34,39.35,12900.0,27.0463,27.0532,27.0325,27.0394,12900.0
2008-06-09 13:40:00,39.35,39.38,39.31,39.37,15300.0,27.0394,27.06,27.0119,27.0532,15300.0
2008-06-09 13:50:00,39.35,39.35,39.31,39.33,34700.0,27.0394,27.0394,27.0119,27.0257,34700.0
2008-06-09 14:00:00,39.33,39.38,39.26,39.32,27300.0,27.0257,27.06,26.9776,27.0188,27300.0
2008-06-09 14:10:00,39.3,39.32,39.23,39.3,36200.0,27.0051,27.0188,26.957,27.0051,36200.0
2008-06-09 14:20:00,39.3,39.38,39.24,39.35,25900.0,27.0051,27.06,26.9638,27.0394,25900.0
2008-06-09 14:30:00,39.36,39.55,39.35,39.55,59800.0,27.0463,27.1769,27.0394,27.1769,59800.0
2008-06-09 14:40:00,39.54,39.55,39.38,39.38,39900.0,27.17,27.1769,27.06,27.06,39900.0
2008-06-09 14:50:00,39.38,39.41,39.29,39.36,64600.0,27.06,27.0806,26.9982,27.0463,64600.0
2008-06-09 15:00:00,39.34,39.36,39.27,39.27,35000.0,27.0325,27.0463,26.9844,26.9844,35000.0
2008-06-09 15:10:00,39.28,39.34,39.25,39.32,48300.0,26.9913,27.0325,26.9707,27.0188,48300.0
2008-06-09 15:20:00,39.32,39.37,39.25,39.27,98700.0,27.0188,27.0532,26.9707,26.9844,98700.0
2008-06-09 15:30:00,39.28,39.39,39.24,39.24,179700.0,26.9913,27.0669,26.9638,26.9638,179700.0
2008-06-09 15:40:00,39.25,39.37,39.23,39.3,120900.0,26.9707,27.0532,26.957,27.0051,120900.0
2008-06-09 15:50:00,39.3,39.31,39.24,39.3,91800.0,27.0051,27.0119,26.9638,27.0051,91800.0
2008-06-10 09:30:00,39.2,39.23,38.91,39.03,88400.0,26.9363,26.957,26.7371,26.8195,88400.0
2008-06-10 09:40:00,39.05,39.18,38.97,39.13,60400.0,26.8333,26.9226,26.7783,26.8882,60400.0
2008-06-10 09:50:00,39.12,39.23,39.12,39.2,50800.0,26.8814,26.957,26.8814,26.9363,50800.0
2008-06-10 10:00:00,39.2,39.23,39.13,39.21,88500.0,26.9363,26.957,26.8882,26.9432,88500.0
2008-06-10 10:10:00,39.21,39.27,39.13,39.2,61400.0,26.9432,26.9844,26.8882,26.9363,61400.0
2008-06-10 10:20:00,39.21,39.32,39.2,39.3,83300.0,26.9432,27.0188,26.9363,27.0051,83300.0
2008-06-10 10:30:00,39.3,39.34,39.26,39.32,43600.0,27.0051,27.0325,26.9776,27.0188,43600.0
2008-06-10 10:40:00,39.32,39.35,39.27,39.29,43100.0,27.0188,27.0394,26.9844,26.9982,43100.0
2008-06-10 10:50:00,39.28,39.41,39.24,39.33,38200.0,26.9913,27.0806,26.9638,27.0257,38200.0
2008-06-10 11:00:00,39.33,39.42,39.22,39.32,50000.0,27.0257,27.0875,26.9501,27.0188,50000.0
2008-06-10 11:10:00,39.32,39.4,39.32,39.38,18200.0,27.0188,27.0738,27.0188,27.06,18200.0
2008-06-10 11:20:00,39.38,39.42,39.34,39.35,26500.0,27.06,27.0875,27.0325,27.0394,26500.0
2008-06-10 11:30:00,39.37,39.42,39.31,39.32,29800.0,27.0532,27.0875,27.0119,27.0188,29800.0
2008-06-10 11:40:00,39.32,39.46,39.32,39.39,39200.0,27.0188,27.115,27.0188,27.0669,39200.0
2008-06-10 11:50:00,39.4,39.41,39.29,39.29,30800.0,27.0738,27.0806,26.9982,26.9982,30800.0
2008-06-10 12:00:00,39.31,39.31,39.22,39.22,16600.0,27.0119,27.0119,26.9501,26.9501,16600.0
2008-06-10 12:10:00,39.22,39.34,39.22,39.26,21500.0,26.9501,27.0325,26.9501,26.9776,21500.0
2008-06-10 12:20:00,39.26,39.35,39.24,39.29,25200.0,26.9776,27.0394,26.9638,26.9982,25200.0
2008-06-10 12:30:00,39.3,39.39,39.28,39.35,31700.0,27.0051,27.0669,26.9913,27.0394,31700.0
2008-06-10 12:40:00,39.36,39.37,39.33,39.36,12700.0,27.0463,27.0532,27.0257,27.0463,12700.0
2008-06-10 12:50:00,39.36,39.4,39.34,39.38,23600.0,27.0463,27.0738,27.0325,27.06,23600.0
2008-06-10 13:00:00,39.38,39.4,39.35,39.37,30500.0,27.06,27.0738,27.0394,27.0532,30500.0
2008-06-10 13:10:00,39.38,39.49,39.38,39.44,57200.0,27.06,27.1356,27.06,27.1013,57200.0
2008-06-10 13:20:00,39.44,39.54,39.41,39.54,51600.0,27.1013,27.17,27.0806,27.17,51600.0
2008-06-10 13:30:00,39.53,39.55,39.46,39.5,26100.0,27.1631,27.1769,27.115,27.1425,26100.0
2008-06-10 13:40:00,39.48,39.52,39.48,39.49,29700.0,27.1288,27.1562,27.1288,27.1356,29700.0
2008-06-10 13:50:00,39.49,39.53,39.48,39.5,34000.0,27.1356,27.1631,27.1288,27.1425,34000.0
2008-06-10 14:00:00,39.5,39.51,39.4,39.41,47400.0,27.1425,27.1494,27.0738,27.0806,47400.0
2008-06-10 14:10:00,39.41,39.42,39.36,39.4,37100.0,27.0806,27.0875,27.0463,27.0738,37100.0
2008-06-10 14:20:00,39.41,39.45,39.39,39.45,39700.0,27.0806,27.1081,27.0669,27.1081,39700.0
2008-06-10 14:30:00,39.44,39.47,39.43,39.46,54100.0,27.1013,27.1219,27.0944,27.115,54100.0
2008-06-10 14:40:00,39.46,39.51,39.45,39.47,56000.0,27.115,27.1494,27.1081,27.1219,56000.0
2008-06-10 14:50:00,39.46,39.56,39.45,39.55,56400.0,27.115,27.1837,27.1081,27.1769,56400.0
2008-06-10 15:00:00,39.55,39.57,39.45,39.48,68400.0,27.1769,27.1906,27.1081,27.1288,68400.0
2008-06-10 15:10:00,39.48,39.56,39.48,39.52,84700.0,27.1288,27.1837,27.1288,27.1562,84700.0
2008-06-10 15:20:00,39.53,39.59,39.5,39.55,59200.0,27.1631,27.2043,27.1425,27.1769,59200.0
2008-06-10 15:30:00,39.54,39.58,39.48,39.56,71500.0,27.17,27.1975,27.1288,27.1837,71500.0
2008-06-10 15:40:00,39.57,39.62,39.48,39.57,92500.0,27.1906,27.225,27.1288,27.1906,92500.0
2008-06-10 15:50:00,39.57,39.63,39.53,39.56,96800.0,27.1906,27.2318,27.1631,27.1837,96800.0
2008-06-11 09:30:00,39.38,39.49,39.25,39.28,66300.0,27.06,27.1356,26.9707,26.9913,66300.0
2008-06-11 09:40:00,39.33,39.55,39.3,39.5,67300.0,27.0257,27.1769,27.0051,27.1425,67300.0
2008-06-11 09:50:00,39.51,39.52,39.38,39.42,59600.0,27.1494,27.1562,27.06,27.0875,59600.0
2008-06-11 10:00:00,39.42,39.51,39.37,39.42,68800.0,27.0875,27.1494,27.0532,27.0875,68800.0
2008-06-11 10:10:00,39.42,39.45,39.27,39.31,86100.0,27.0875,27.1081,26.9844,27.0119,86100.0
2008-06-11 10:20:00,39.3,39.34,39.14,39.2,75100.0,27.0051,27.0325,26.8951,26.9363,75100.0
2008-06-11 10:30:00,39.2,39.3,39.14,39.23,81400.0,26.9363,27.0051,26.8951,26.957,81400.0
2008-06-11 10:40:00,39.25,39.3,39.17,39.28,40800.0,26.9707,27.0051,26.9157,26.9913,40800.0
2008-06-11 10:50:00,39.27,39.3,39.15,39.16,43600.0,26.9844,27.0051,26.902,26.9089,43600.0
2008-06-11 11:00:00,39.16,39.16,39.06,39.08,43900.0,26.9089,26.9089,26.8401,26.8539,43900.0
2008-06-11 11:10:00,39.1,39.16,39.1,39.11,18100.0,26.8676,26.9089,26.8676,26.8745,18100.0
2008-06-11 11:20:00,39.11,39.16,39.04,39.08,79900.0,26.8745,26.9089,26.8264,26.8539,79900.0
2008-06-11 11:30:00,39.07,39.08,39.01,39.02,26300.0,26.847,26.8539,26.8058,26.8127,26300.0
2008-06-11 11:40:00,39.03,39.12,38.99,39.1,39900.0,26.8195,26.8814,26.792,26.8676,39900.0
2008-06-11 11:50:00,39.09,39.23,39.07,39.17,37400.0,26.8608,26.957,26.847,26.9157,37400.0
2008-06-11 12:00:00,39.19,39.3,39.15,39.3,43300.0,26.9295,27.0051,26.902,27.0051,43300.0
2008-06-11 12:10:00,39.28,39.29,39.18,39.23,38300.0,26.9913,26.9982,26.9226,26.957,38300.0
2008-06-11 12:20:00,39.25,39.26,39.14,39.17,22500.0,26.9707,26.9776,26.8951,26.9157,22500.0
2008-06-11 12:30:00,39.16,39.17,39.04,39.07,45000.0,26.9089,26.9157,26.8264,26.847,45000.0
2008-06-11 12:40:00,39.08,39.11,39.02,39.07,39000.0,26.8539,26.8745,26.8127,26.847,39000.0
2008-06-11 12:50:00,39.08,39.13,39.07,39.11,76200.0,26.8539,26.8882,26.847,26.8745,76200.0
2008-06-11 13:00:00,39.11,39.2,39.1,39.18,51100.0,26.8745,26.9363,26.8676,26.9226,51100.0
2008-06-11 13:10:00,39.16,39.2,39.14,39.17,27300.0,26.9089,26.9363,26.8951,26.9157,27300.0
2008-06-11 13:20:00,39.15,39.17,39.14,39.15,26300.0,26.902,26.9157,26.8951,26.902,26300.0
2008-06-11 13:30:00,39.14,39.15,39.04,39.05,38300.0,26.8951,26.902,26.8264,26.8333,38300.0
2008-06-11 13:40:00,39.05,39.14,39.05,39.1,41200.0,26.8333,26.8951,26.8333,26.8676,41200.0
2008-06-11 13:50:00,39.1,39.17,39.05,39.17,63300.0,26.8676,26.9157,26.8333,26.9157,63300.0
2008-06-11 14:00:00,39.17,39.26,39.07,39.24,82500.0,26.9157,26.9776,26.847,26.9638,82500.0
2008-06-11 14:10:00,39.24,39.25,39.15,39.19,23600.0,26.9638,26.9707,26.902,26.9295,23600.0
2008-06-11 14:20:00,39.2,39.35,39.19,39.32,50100.0,26.9363,27.0394,26.9295,27.0188,50100.0
2008-06-11 14:30:00,39.32,39.36,39.17,39.2,40400.0,27.0188,27.0463,26.9157,26.9363,40400.0
2008-06-11 14:40:00,39.18,39.3,39.16,39.24,53000.0,26.9226,27.0051,26.9089,26.9638,53000.0
2008-06-11 14:50:00,39.24,39.3,39.18,39.24,33000.0,26.9638,27.0051,26.9226,26.9638,33000.0
2008-06-11 15:00:00,39.23,39.3,39.23,39.25,21300.0,26.957,27.0051,26.957,26.9707,21300.0
2008-06-11 15:10:00,39.25,39.31,39.15,39.16,31000.0,26.9707,27.0119,26.902,26.9089,31000.0
2008-06-11 15:20:00,39.17,39.28,39.15,39.26,45800.0,26.9157,26.9913,26.902,26.9776,45800.0
2008-06-11 15:30:00,39.26,39.3,39.2,39.21,72900.0,26.9776,27.0051,26.9363,26.9432,72900.0
2008-06-11 15:40:00,39.21,39.27,39.12,39.14,71100.0,26.9432,26.9844,26.8814,26.8951,71100.0
2008-06-11 15:50:00,39.12,39.17,39.12,39.16,88200.0,26.8814,26.9157,26.8814,26.9089,88200.0
2008-06-12 09:30:00,39.14,39.44,39.02,39.22,64200.0,26.8951,27.1013,26.8127,26.9501,64200.0
2008-06-12 09:40:00,39.22,39.24,39.03,39.11,78100.0,26.9501,26.9638,26.8195,26.8745,78100.0
2008-06-12 09:50:00,39.12,39.35,39.11,39.31,30800.0,26.8814,27.0394,26.8745,27.0119,30800.0
2008-06-12 10:00:00,39.3,39.42,39.29,39.41,48700.0,27.0051,27.0875,26.9982,27.0806,48700.0
2008-06-12 10:10:00,39.41,39.41,39.24,39.31,73200.0,27.0806,27.0806,26.9638,27.0119,73200.0
2008-06-12 10:20:00,39.3,39.36,39.25,39.26,32000.0,27.0051,27.0463,26.9707,26.9776,32000.0
2008-06-12 10:30:00,39.26,39.37,39.25,39.36,22400.0,26.9776,27.0532,26.9707,27.0463,22400.0
2008-06-12 10:40:00,39.36,39.38,39.32,39.36,20100.0,27.0463,27.06,27.0188,27.0463,20100.0
2008-06-12 10:50:00,39.34,39.37,39.3,39.37,13300.0,27.0325,27.0532,27.0051,27.0532,13300.0
2008-06-12 11:00:00,39.38,39.42,39.34,39.35,19400.0,27.06,27.0875,27.0325,27.0394,19400.0
2008-06-12 11:10:00,39.35,39.45,39.35,39.42,33600.0,27.0394,27.1081,27.0394,27.0875,33600.0
2008-06-12 11:20:00,39.43,39.43,39.35,39.35,15700.0,27.0944,27.0944,27.0394,27.0394,15700.0
2008-06-12 11:30:00,39.35,39.38,39.29,39.32,10800.0,27.0394,27.06,26.9982,27.0188,10800.0
2008-06-12 11:40:00,39.32,39.38,39.3,39.37,29000.0,27.0188,27.06,27.0051,27.0532,29000.0
2008-06-12 11:50:00,39.36,39.38,39.34,39.36,20500.0,27.0463,27.06,27.0325,27.0463,20500.0
2008-06-12 12:00:00,39.36,39.38,39.31,39.32,18900.0,27.0463,27.06,27.0119,27.0188,18900.0
2008-06-12 12:10:00,39.32,39.33,39.28,39.29,14700.0,27.0188,27.0257,26.9913,26.9982,14700.0
2008-06-12 12:20:00,39.29,39.38,39.28,39.35,34100.0,26.9982,27.06,26.9913,27.0394,34100.0
2008-06-12 12:30:00,39.36,39.36,39.28,39.29,17400.0,27.0463,27.0463,26.9913,26.9982,17400.0
2008-06-12 12:40:00,39.29,39.3,39.28,39.28,22100.0,26.9982,27.0051,26.9913,26.9913,22100.0
2008-06-12 12:50:00,39.28,39.3,39.26,39.28,21500.0,26.9913,27.0051,26.9776,26.9913,21500.0
2008-06-12 13:00:00,39.27,39.31,39.25,39.26,28300.0,26.9844,27.0119,26.9707,26.9776,28300.0
2008-06-12 13:10:00,39.26,39.26,39.21,39.22,25600.0,26.9776,26.9776,26.9432,26.9501,25600.0
2008-06-12 13:20:00,39.21,39.26,39.21,39.25,10900.0,26.9432,26.9776,26.9432,26.9707,10900.0
2008-06-12 13:30:00,39.25,39.32,39.25,39.32,20700.0,26.9707,27.0188,26.9707,27.0188,20700.0
2008-06-12 13:40:00,39.32,39.35,39.29,39.33,33300.0,27.0188,27.0394,26.9982,27.0257,33300.0
2008-06-12 13:50:00,39.33,39.38,39.3,39.34,53200.0,27.0257,27.06,27.0051,27.0325,53200.0
2008-06-12 14:00:00,39.36,39.4,39.32,39.39,44000.0,27.0463,27.0738,27.0188,27.0669,44000.0
2008-06-12 14:10:00,39.39,39.41,39.38,39.39,34000.0,27.0669,27.0806,27.06,27.0669,34000.0
2008-06-12 14:20:00,39.4,39.43,39.39,39.39,56400.0,27.0738,27.0944,27.0669,27.0669,56400.0
2008-06-12 14:30:00,39.4,39.4,39.36,39.38,73900.0,27.0738,27.0738,27.0463,27.06,73900.0
2008-06-12 14:40:00,39.38,39.42,39.37,39.4,59400.0,27.06,27.0875,27.0532,27.0738,59400.0
2008-06-12 14:50:00,39.4,39.4,39.36,39.4,43400.0,27.0738,27.0738,27.0463,27.0738,43400.0
2008-06-12 15:00:00,39.4,39.4,39.33,39.36,64200.0,27.0738,27.0738,27.0257,27.0463,64200.0
2008-06-12 15:10:00,39.35,39.36,39.29,39.31,46200.0,27.0394,27.0463,26.9982,27.0119,46200.0
2008-06-12 15:20:00,39.31,39.33,39.27,39.28,68200.0,27.0119,27.0257,26.9844,26.9913,68200.0
2008-06-12 15:30:00,39.29,39.36,39.28,39.36,100900.0,26.9982,27.0463,26.9913,27.0463,100900.0
2008-06-12 15:40:00,39.36,39.48,39.33,39.44,147600.0,27.0463,27.1288,27.0257,27.1013,147600.0
2008-06-12 15:50:00,39.44,39.49,39.39,39.48,165200.0,27.1013,27.1356,27.0669,27.1288,165200.0
2008-06-13 09:30:00,39.6,39.6,39.25,39.44,72300.0,27.2112,27.2112,26.9707,27.1013,72300.0
2008-06-13 09:40:00,39.44,39.5,39.35,39.5,38600.0,27.1013,27.1425,27.0394,27.1425,38600.0
2008-06-13 09:50:00,39.5,39.82,39.48,39.71,66300.0,27.1425,27.3624,27.1288,27.2868,66300.0
2008-06-13 10:00:00,39.73,39.89,39.57,39.85,81000.0,27.3005,27.4105,27.1906,27.383,81000.0
2008-06-13 10:10:00,39.85,39.99,39.14,39.91,136500.0,27.383,27.4792,26.8951,27.4242,136500.0
2008-06-13 10:20:00,39.91,39.91,39.73,39.76,76100.0,27.4242,27.4242,27.3005,27.3212,76100.0
2008-06-13 10:30:00,39.75,39.81,39.74,39.8,49900.0,27.3143,27.3555,27.3074,27.3486,49900.0
2008-06-13 10:40:00,39.8,39.8,39.72,39.76,64900.0,27.3486,27.3486,27.2937,27.3212,64900.0
2008-06-13 10:50:00,39.76,39.8,39.67,39.68,32900.0,27.3212,27.3486,27.2593,27.2662,32900.0
2008-06-13 11:00:00,39.68,39.79,39.66,39.66,48200.0,27.2662,27.3418,27.2524,27.2524,48200.0
2008-06-13 11:10:00,39.68,39.74,39.65,39.69,46400.0,27.2662,27.3074,27.2456,27.2731,46400.0
2008-06-13 11:20:00,39.69,39.72,39.65,39.67,33100.0,27.2731,27.2937,27.2456,27.2593,33100.0
2008-06-13 11:30:00,39.67,39.67,39.6,39.61,37500.0,27.2593,27.2593,27.2112,27.2181,37500.0
2008-06-13 11:40:00,39.61,39.63,39.49,39.49,83000.0,27.2181,27.2318,27.1356,27.1356,83000.0
2008-06-13 11:50:00,39.51,39.51,39.43,39.47,30300.0,27.1494,27.1494,27.0944,27.1219,30300.0
2008-06-13 12:00:00,39.46,39.5,39.45,39.49,23200.0,27.115,27.1425,27.1081,27.1356,23200.0
2008-06-13 12:10:00,39.49,39.53,39.49,39.49,18800.0,27.1356,27.1631,27.1356,27.1356,18800.0
2008-06-13 12:20:00,39.49,39.5,39.47,39.47,11200.0,27.1356,27.1425,27.1219,27.1219,11200.0
2008-06-13 12:30:00,39.47,39.51,39.46,39.47,15200.0,27.1219,27.1494,27.115,27.1219,15200.0
2008-06-13 12:40:00,39.46,39.49,39.42,39.47,20000.0,27.115,27.1356,27.0875,27.1219,20000.0
2008-06-13 12:50:00,39.45,39.46,39.35,39.35,30900.0,27.1081,27.115,27.0394,27.0394,30900.0
2008-06-13 13:00:00,39.35,39.44,39.33,39.44,21300.0,27.0394,27.1013,27.0257,27.1013,21300.0
2008-06-13 13:10:00,39.45,39.5,39.43,39.48,13600.0,27.1081,27.1425,27.0944,27.1288,13600.0
2008-06-13 13:20:00,39.48,39.48,39.4,39.47,24000.0,27.1288,27.1288,27.0738,27.1219,24000.0
2008-06-13 13:30:00,39.47,39.47,39.26,39.29,28100.0,27.1219,27.1219,26.9776,26.9982,28100.0
2008-06-13 13:40:00,39.28,39.32,39.27,39.32,20900.0,26.9913,27.0188,26.9844,27.0188,20900.0
2008-06-13 13:50:00,39.33,39.35,39.31,39.34,11800.0,27.0257,27.0394,27.0119,27.0325,11800.0
2008-06-13 14:00:00,39.33,39.35,39.29,39.31,16100.0,27.0257,27.0394,26.9982,27.0119,16100.0
2008-06-13 14:10:00,39.32,39.44,39.32,39.43,29400.0,27.0188,27.1013,27.0188,27.0944,29400.0
2008-06-13 14:20:00,39.44,39.45,39.37,39.43,19500.0,27.1013,27.1081,27.0532,27.0944,19500.0
2008-06-13 14:30:00,39.43,39.45,39.37,39.41,37500.0,27.0944,27.1081,27.0532,27.0806,37500.0
2008-06-13 14:40:00,39.4,39.54,39.37,39.54,31200.0,27.0738,27.17,27.0532,27.17,31200.0
2008-06-13 14:50:00,39.53,39.55,39.49,39.54,32400.0,27.1631,27.1769,27.1356,27.17,32400.0
2008-06-13 15:00:00,39.54,39.59,39.49,39.58,30500.0,27.17,27.2043,27.1356,27.1975,30500.0
2008-06-13 15:10:00,39.59,39.59,39.52,39.55,50200.0,27.2043,27.2043,27.1562,27.1769,50200.0
2008-06-13 15:20:00,39.55,39.6,39.49,39.5,20000.0,27.1769,27.2112,27.1356,27.1425,20000.0
2008-06-13 15:30:00,39.5,39.52,39.4,39.48,37800.0,27.1425,27.1562,27.0738,27.1288,37800.0
2008-06-13 15:40:00,39.49,39.63,39.49,39.6,52200.0,27.1356,27.2318,27.1356,27.2112,52200.0
2008-06-13 15:50:00,39.6,39.74,39.56,39.71,140000.0,27.2112,27.3074,27.1837,27.2868,140000.0
2008-06-16 09:30:00,39.58,39.7,39.29,39.34,46900.0,27.1975,27.2799,26.9982,27.0325,46900.0
2008-06-16 09:40:00,39.33,39.53,39.29,39.53,22600.0,27.0257,27.1631,26.9982,27.1631,22600.0
2008-06-16 09:50:00,39.51,39.55,39.41,39.41,21300.0,27.1494,27.1769,27.0806,27.0806,21300.0
2008-06-16 10:00:00,39.38,39.41,39.31,39.38,30600.0,27.06,27.0806,27.0119,27.06,30600.0
2008-06-16 10:10:00,39.37,39.44,39.36,39.39,22000.0,27.0532,27.1013,27.0463,27.0669,22000.0
2008-06-16 10:20:00,39.4,39.47,39.39,39.45,10100.0,27.0738,27.1219,27.0669,27.1081,10100.0
2008-06-16 10:30:00,39.46,39.46,39.4,39.41,15000.0,27.115,27.115,27.0738,27.0806,15000.0
2008-06-16 10:40:00,39.41,39.47,39.4,39.47,9700.0,27.0806,27.1219,27.0738,27.1219,9700.0
2008-06-16 10:50:00,39.48,39.53,39.42,39.44,15100.0,27.1288,27.1631,27.0875,27.1013,15100.0
2008-06-16 11:00:00,39.45,39.46,39.35,39.35,13700.0,27.1081,27.115,27.0394,27.0394,13700.0
2008-06-16 11:10:00,39.35,39.36,39.33,39.33,15900.0,27.0394,27.0463,27.0257,27.0257,15900.0
2008-06-16 11:20:00,39.33,39.33,39.25,39.31,44500.0,27.0257,27.0257,26.9707,27.0119,44500.0
2008-06-16 11:30:00,39.31,39.43,39.31,39.43,15100.0,27.0119,27.0944,27.0119,27.0944,15100.0
2008-06-16 11:40:00,39.43,39.55,39.43,39.52,35900.0,27.0944,27.1769,27.0944,27.1562,35900.0
2008-06-16 11:50:00,39.51,39.51,39.48,39.5,6300.0,27.1494,27.1494,27.1288,27.1425,6300.0
2008-06-16 12:00:00,39.5,39.55,39.46,39.55,8900.0,27.1425,27.1769,27.115,27.1769,8900.0
2008-06-16 12:10:00,39.56,39.58,39.54,39.57,13400.0,27.1837,27.1975,27.17,27.1906,13400.0
2008-06-16 12:20:00,39.58,39.6,39.57,39.6,10400.0,27.1975,27.2112,27.1906,27.2112,10400.0
2008-06-16 12:30:00,39.6,39.6,39.57,39.57,10000.0,27.2112,27.2112,27.1906,27.1906,10000.0
2008-06-16 12:40:00,39.58,39.6,39.54,39.57,8600.0,27.1975,27.2112,27.17,27.1906,8600.0
2008-06-16 12:50:00,39.57,39.69,39.57,39.68,17100.0,27.1906,27.2731,27.1906,27.2662,17100.0
2008-06-16 13:00:00,39.68,39.7,39.56,39.56,10200.0,27.2662,27.2799,27.1837,27.1837,10200.0
2008-06-16 13:10:00,39.55,39.68,39.49,39.68,18900.0,27.1769,27.2662,27.1356,27.2662,18900.0
2008-06-16 13:20:00,39.68,39.73,39.65,39.73,9800.0,27.2662,27.3005,27.2456,27.3005,9800.0
2008-06-16 13:30:00,39.74,39.81,39.74,39.78,23000.0,27.3074,27.3555,27.3074,27.3349,23000.0
2008-06-16 13:40:00,39.78,39.78,39.63,39.65,27800.0,27.3349,27.3349,27.2318,27.2456,27800.0
2008-06-16 13:50:00,39.65,39.67,39.63,39.67,23800.0,27.2456,27.2593,27.2318,27.2593,23800.0
2008-06-16 14:00:00,39.66,39.67,39.61,39.61,33100.0,27.2524,27.2593,27.2181,27.2181,33100.0
2008-06-16 14:10:00,39.6,39.64,39.59,39.64,22900.0,27.2112,27.2387,27.2043,27.2387,22900.0
2008-06-16 14:20:00,39.64,39.67,39.58,39.59,39300.0,27.2387,27.2593,27.1975,27.2043,39300.0
2008-06-16 14:30:00,39.59,39.72,39.59,39.71,24000.0,27.2043,27.2937,27.2043,27.2868,24000.0
2008-06-16 14:40:00,39.71,39.79,39.71,39.78,29100.0,27.2868,27.3418,27.2868,27.3349,29100.0
2008-06-16 14:50:00,39.79,39.84,39.78,39.84,18200.0,27.3418,27.3761,27.3349,27.3761,18200.0
2008-06-16 15:00:00,39.84,39.85,39.8,39.81,48200.0,27.3761,27.383,27.3486,27.3555,48200.0
2008-06-16 15:10:00,39.81,39.83,39.79,39.82,33600.0,27.3555,27.3693,27.3418,27.3624,33600.0
2008-06-16 15:20:00,39.82,39.85,39.79,39.82,34200.0,27.3624,27.383,27.3418,27.3624,34200.0
2008-06-16 15:30:00,39.82,39.83,39.76,39.8,42800.0,27.3624,27.3693,27.3212,27.3486,42800.0
2008-06-16 15:40:00,39.8,39.81,39.73,39.73,42600.0,27.3486,27.3555,27.3005,27.3005,42600.0
2008-06-16 15:50:00,39.74,39.82,39.74,39.78,129500.0,27.3074,27.3624,27.3074,27.3349,129500.0
2008-06-17 09:30:00,40.08,40.08,39.8,39.83,17000.0,27.541,27.541,27.3486,27.3693,17000.0
2008-06-17 09:40:00,39.82,39.9,39.76,39.77,29000.0,27.3624,27.4174,27.3212,27.328,29000.0
2008-06-17 09:50:00,39.8,39.9,39.72,39.72,25500.0,27.3486,27.4174,27.2937,27.2937,25500.0
2008-06-17 10:00:00,39.74,39.77,39.67,39.69,30600.0,27.3074,27.328,27.2593,27.2731,30600.0
2008-06-17 10:10:00,39.7,39.77,39.68,39.72,27600.0,27.2799,27.328,27.2662,27.2937,27600.0
2008-06-17 10:20:00,39.72,39.81,39.65,39.77,51900.0,27.2937,27.3555,27.2456,27.328,51900.0
2008-06-17 10:30:00,39.77,39.78,39.74,39.78,15000.0,27.328,27.3349,27.3074,27.3349,15000.0
2008-06-17 10:40:00,39.78,39.79,39.71,39.73,17300.0,27.3349,27.3418,27.2868,27.3005,17300.0
2008-06-17 10:50:00,39.73,39.8,39.72,39.8,22300.0,27.3005,27.3486,27.2937,27.3486,22300.0
2008-06-17 11:00:00,39.8,39.83,39.77,39.77,21800.0,27.3486,27.3693,27.328,27.328,21800.0
2008-06-17 11:10:00,39.78,39.78,39.71,39.72,19700.0,27.3349,27.3349,27.2868,27.2937,19700.0
2008-06-17 11:20:00,39.72,39.73,39.68,39.7,42500.0,27.2937,27.3005,27.2662,27.2799,42500.0
2008-06-17 11:30:00,39.69,39.73,39.65,39.69,30100.0,27.2731,27.3005,27.2456,27.2731,30100.0
2008-06-17 11:40:00,39.68,39.78,39.68,39.73,17300.0,27.2662,27.3349,27.2662,27.3005,17300.0
2008-06-17 11:50:00,39.73,39.76,39.6,39.65,19300.0,27.3005,27.3212,27.2112,27.2456,19300.0
2008-06-17 12:00:00,39.64,39.68,39.61,39.65,12200.0,27.2387,27.2662,27.2181,27.2456,12200.0
2008-06-17 12:10:00,39.64,39.7,39.62,39.68,9800.0,27.2387,27.2799,27.225,27.2662,9800.0
2008-06-17 12:20:00,39.69,39.69,39.61,39.61,11300.0,27.2731,27.2731,27.2181,27.2181,11300.0
2008-06-17 12:30:00,39.61,39.65,39.58,39.6,12600.0,27.2181,27.2456,27.1975,27.2112,12600.0
2008-06-17 12:40:00,39.6,39.67,39.6,39.67,4900.0,27.2112,27.2593,27.2112,27.2593,4900.0
2008-06-17 12:50:00,39.66,39.69,39.64,39.68,9600.0,27.2524,27.2731,27.2387,27.2662,9600.0
2008-06-17 13:00:00,39.67,39.7,39.64,39.7,10500.0,27.2593,27.2799,27.2387,27.2799,10500.0
2008-06-17 13:10:00,39.71,39.71,39.66,39.66,17500.0,27.2868,27.2868,27.2524,27.2524,17500.0
2008-06-17 13:20:00,39.67,39.72,39.66,39.72,13300.0,27.2593,27.2937,27.2524,27.2937,13300.0
2008-06-17 13:30:00,39.73,39.79,39.73,39.74,7400.0,27.3005,27.3418,27.3005,27.3074,7400.0
2008-06-17 13:40:00,39.75,39.79,39.71,39.77,10200.0,27.3143,27.3418,27.2868,27.328,10200.0
2008-06-17 13:50:00,39.77,39.78,39.75,39.77,9600.0,27.328,27.3349,27.3143,27.328,9600.0
2008-06-17 14:00:00,39.77,39.78,39.71,39.73,16500.0,27.328,27.3349,27.2868,27.3005,16500.0
2008-06-17 14:10:00,39.74,39.8,39.7,39.76,30800.0,27.3074,27.3486,27.2799,27.3212,30800.0
2008-06-17 14:20:00,39.78,39.81,39.67,39.67,27400.0,27.3349,27.3555,27.2593,27.2593,27400.0
2008-06-17 14:30:00,39.66,39.68,39.6,39.6,27700.0,27.2524,27.2662,27.2112,27.2112,27700.0
2008-06-17 14:40:00,39.61,39.65,39.61,39.63,34600.0,27.2181,27.2456,27.2181,27.2318,34600.0
2008-06-17 14:50:00,39.63,39.66,39.62,39.65,34400.0,27.2318,27.2524,27.225,27.2456,34400.0
2008-06-17 15:00:00,39.65,39.65,39.59,39.64,38800.0,27.2456,27.2456,27.2043,27.2387,38800.0
2008-06-17 15:10:00,39.64,39.68,39.6,39.6,59800.0,27.2387,27.2662,27.2112,27.2112,59800.0
2008-06-17 15:20:00,39.59,39.64,39.57,39.58,52100.0,27.2043,27.2387,27.1906,27.1975,52100.0
2008-06-17 15:30:00,39.58,39.63,39.56,39.59,61200.0,27.1975,27.2318,27.1837,27.2043,61200.0
2008-06-17 15:40:00,39.6,39.65,39.52,39.55,59000.0,27.2112,27.2456,27.1562,27.1769,59000.0
2008-06-17 15:50:00,39.56,39.68,39.56,39.62,103200.0,27.1837,27.2662,27.1837,27.225,103200.0
2008-06-18 09:30:00,39.47,39.92,39.07,39.85,62500.0,27.1219,27.4311,26.847,27.383,62500.0
2008-06-18 09:40:00,39.85,39.85,39.67,39.68,103100.0,27.383,27.383,27.2593,27.2662,103100.0
2008-06-18 09:50:00,39.67,39.69,39.56,39.6,44100.0,27.2593,27.2731,27.1837,27.2112,44100.0
2008-06-18 10:00:00,39.61,39.8,39.6,39.8,40900.0,27.2181,27.3486,27.2112,27.3486,40900.0
2008-06-18 10:10:00,39.8,39.87,39.8,39.86,56000.0,27.3486,27.3967,27.3486,27.3899,56000.0
2008-06-18 10:20:00,39.86,39.9,39.8,39.82,58700.0,27.3899,27.4174,27.3486,27.3624,58700.0
2008-06-18 10:30:00,39.82,39.82,39.68,39.72,71400.0,27.3624,27.3624,27.2662,27.2937,71400.0
2008-06-18 10:40:00,39.72,39.81,39.67,39.74,54600.0,27.2937,27.3555,27.2593,27.3074,54600.0
2008-06-18 10:50:00,39.75,39.77,39.7,39.74,89700.0,27.3143,27.328,27.2799,27.3074,89700.0
2008-06-18 11:00:00,39.74,39.75,39.71,39.73,56700.0,27.3074,27.3143,27.2868,27.3005,56700.0
2008-06-18 11:10:00,39.73,39.73,39.67,39.69,26000.0,27.3005,27.3005,27.2593,27.2731,26000.0
2008-06-18 11:20:00,39.68,39.73,39.65,39.65,28000.0,27.2662,27.3005,27.2456,27.2456,28000.0
2008-06-18 11:30:00,39.65,39.7,39.64,39.67,28000.0,27.2456,27.2799,27.2387,27.2593,28000.0
2008-06-18 11:40:00,39.68,39.7,39.63,39.7,21000.0,27.2662,27.2799,27.2318,27.2799,21000.0
2008-06-18 11:50:00,39.7,39.7,39.54,39.56,42700.0,27.2799,27.2799,27.17,27.1837,42700.0
2008-06-18 12:00:00,39.56,39.64,39.56,39.62,22800.0,27.1837,27.2387,27.1837,27.225,22800.0
2008-06-18 12:10:00,39.62,39.63,39.56,39.61,23400.0,27.225,27.2318,27.1837,27.2181,23400.0
2008-06-18 12:20:00,39.61,39.64,39.61,39.64,11700.0,27.2181,27.2387,27.2181,27.2387,11700.0
2008-06-18 12:30:00,39.64,39.67,39.64,39.67,45500.0,27.2387,27.2593,27.2387,27.2593,45500.0
2008-06-18 12:40:00,39.67,39.7,39.65,39.68,16600.0,27.2593,27.2799,27.2456,27.2662,16600.0
2008-06-18 12:50:00,39.69,39.7,39.64,39.68,25800.0,27.2731,27.2799,27.2387,27.2662,25800.0
2008-06-18 13:00:00,39.68,39.69,39.63,39.63,31000.0,27.2662,27.2731,27.2318,27.2318,31000.0
2008-06-18 13:10:00,39.64,39.65,39.52,39.58,43900.0,27.2387,27.2456,27.1562,27.1975,43900.0
2008-06-18 13:20:00,39.58,39.58,39.52,39.53,18600.0,27.1975,27.1975,27.1562,27.1631,18600.0
2008-06-18 13:30:00,39.53,39.6,39.52,39.56,23300.0,27.1631,27.2112,27.1562,27.1837,23300.0
2008-06-18 13:40:00,39.56,39.63,39.56,39.57,31700.0,27.1837,27.2318,27.1837,27.1906,31700.0
2008-06-18 13:50:00,39.59,39.63,39.56,39.59,26200.0,27.2043,27.2318,27.1837,27.2043,26200.0
2008-06-18 14:00:00,39.59,39.64,39.57,39.57,29000.0,27.2043,27.2387,27.1906,27.1906,29000.0
2008-06-18 14:10:00,39.57,39.61,39.52,39.52,35800.0,27.1906,27.2181,27.1562,27.1562,35800.0
2008-06-18 14:20:00,39.52,39.52,39.38,39.4,41300.0,27.1562,27.1562,27.06,27.0738,41300.0
2008-06-18 14:30:00,39.42,39.55,39.4,39.5,61400.0,27.0875,27.1769,27.0738,27.1425,61400.0
2008-06-18 14:40:00,39.5,39.5,39.43,39.44,29700.0,27.1425,27.1425,27.0944,27.1013,29700.0
2008-06-18 14:50:00,39.45,39.56,39.44,39.53,29600.0,27.1081,27.1837,27.1013,27.1631,29600.0
2008-06-18 15:00:00,39.55,39.59,39.53,39.59,36500.0,27.1769,27.2043,27.1631,27.2043,36500.0
2008-06-18 15:10:00,39.58,39.58,39.5,39.58,39800.0,27.1975,27.1975,27.1425,27.1975,39800.0
2008-06-18 15:20:00,39.58,39.59,39.51,39.54,50800.0,27.1975,27.2043,27.1494,27.17,50800.0
2008-06-18 15:30:00,39.53,39.55,39.5,39.52,57200.0,27.1631,27.1769,27.1425,27.1562,57200.0
2008-06-18 15:40:00,39.53,39.54,39.44,39.46,128000.0,27.1631,27.17,27.1013,27.115,128000.0
2008-06-18 15:50:00,39.46,39.51,39.4,39.46,120700.0,27.115,27.1494,27.0738,27.115,120700.0
2008-06-19 09:30:00,39.39,39.73,39.39,39.62,35700.0,27.0669,27.3005,27.0669,27.225,35700.0
2008-06-19 09:40:00,39.62,39.7,39.57,39.67,30300.0,27.225,27.2799,27.1906,27.2593,30300.0
2008-06-19 09:50:00,39.67,39.74,39.63,39.7,28500.0,27.2593,27.3074,27.2318,27.2799,28500.0
2008-06-19 10:00:00,39.69,39.73,39.55,39.56,43200.0,27.2731,27.3005,27.1769,27.1837,43200.0
2008-06-19 10:10:00,39.56,39.73,39.55,39.72,38900.0,27.1837,27.3005,27.1769,27.2937,38900.0
2008-06-19 10:20:00,39.73,39.83,39.7,39.81,32500.0,27.3005,27.3693,27.2799,27.3555,32500.0
2008-06-19 10:30:00,39.81,39.84,39.74,39.77,41400.0,27.3555,27.3761,27.3074,27.328,41400.0
2008-06-19 10:40:00,39.76,39.82,39.76,39.82,22700.0,27.3212,27.3624,27.3212,27.3624,22700.0
2008-06-19 10:50:00,39.82,39.88,39.82,39.83,21700.0,27.3624,27.4036,27.3624,27.3693,21700.0
2008-06-19 11:00:00,39.84,39.88,39.71,39.71,24800.0,27.3761,27.4036,27.2868,27.2868,24800.0
2008-06-19 11:10:00,39.71,39.74,39.66,39.74,28700.0,27.2868,27.3074,27.2524,27.3074,28700.0
2008-06-19 11:20:00,39.73,39.76,39.68,39.76,18200.0,27.3005,27.3212,27.2662,27.3212,18200.0
2008-06-19 11:30:00,39.76,39.83,39.76,39.76,24600.0,27.3212,27.3693,27.3212,27.3212,24600.0
2008-06-19 11:40:00,39.76,39.86,39.75,39.86,37100.0,27.3212,27.3899,27.3143,27.3899,37100.0
2008-06-19 11:50:00,39.86,39.87,39.82,39.83,15800.0,27.3899,27.3967,27.3624,27.3693,15800.0
2008-06-19 12:00:00,39.84,39.88,39.82,39.87,22100.0,27.3761,27.4036,27.3624,27.3967,22100.0
2008-06-19 12:10:00,39.87,39.92,39.81,39.88,24800.0,27.3967,27.4311,27.3555,27.4036,24800.0
2008-06-19 12:20:00,39.88,39.95,39.88,39.91,29200.0,27.4036,27.4517,27.4036,27.4242,29200.0
2008-06-19 12:30:00,39.92,39.95,39.89,39.92,13200.0,27.4311,27.4517,27.4105,27.4311,13200.0
2008-06-19 12:40:00,39.93,39.99,39.92,39.96,44800.0,27.438,27.4792,27.4311,27.4586,44800.0
2008-06-19 12:50:00,39.96,40.0,39.95,39.99,10700.0,27.4586,27.4861,27.4517,27.4792,10700.0
2008-06-19 13:00:00,40.0,40.0,39.98,39.99,23800.0,27.4861,27.4861,27.4723,27.4792,23800.0
2008-06-19 13:10:00,39.99,40.02,39.95,39.96,47600.0,27.4792,27.4998,27.4517,27.4586,47600.0
2008-06-19 13:20:00,39.97,39.98,39.94,39.98,35100.0,27.4655,27.4723,27.4448,27.4723,35100.0
2008-06-19 13:30:00,39.99,40.0,39.96,39.99,33100.0,27.4792,27.4861,27.4586,27.4792,33100.0
2008-06-19 13:40:00,39.99,40.03,39.95,39.95,33300.0,27.4792,27.5067,27.4517,27.4517,33300.0
2008-06-19 13:50:00,39.96,39.96,39.88,39.91,15900.0,27.4586,27.4586,27.4036,27.4242,15900.0
2008-06-19 14:00:00,39.92,39.93,39.86,39.9,24900.0,27.4311,27.438,27.3899,27.4174,24900.0
2008-06-19 14:10:00,39.91,39.96,39.9,39.95,20400.0,27.4242,27.4586,27.4174,27.4517,20400.0
2008-06-19 14:20:00,39.95,40.0,39.93,39.96,36200.0,27.4517,27.4861,27.438,27.4586,36200.0
2008-06-19 14:30:00,39.96,40.02,39.96,40.02,45300.0,27.4586,27.4998,27.4586,27.4998,45300.0
2008-06-19 14:40:00,40.01,40.03,39.98,39.98,38400.0,27.4929,27.5067,27.4723,27.4723,38400.0
2008-06-19 14:50:00,39.99,40.0,39.9,39.93,44900.0,27.4792,27.4861,27.4174,27.438,44900.0
2008-06-19 15:00:00,39.93,39.97,39.88,39.89,62200.0,27.438,27.4655,27.4036,27.4105,62200.0
2008-06-19 15:10:00,39.89,39.97,39.88,39.96,39100.0,27.4105,27.4655,27.4036,27.4586,39100.0
2008-06-19 15:20:00,39.96,40.0,39.92,39.99,76000.0,27.4586,27.4861,27.4311,27.4792,76000.0
2008-06-19 15:30:00,39.99,40.07,39.92,39.92,110400.0,27.4792,27.5342,27.4311,27.4311,110400.0
2008-06-19 15:40:00,39.92,40.01,39.92,39.97,98700.0,27.4311,27.4929,27.4311,27.4655,98700.0
2008-06-19 15:50:00,39.97,40.0,39.92,39.99,182400.0,27.4655,27.4861,27.4311,27.4792,182400.0
2008-06-20 09:30:00,39.74,40.0,39.15,39.95,370200.0,27.3074,27.4861,26.902,27.4517,370200.0
2008-06-20 09:40:00,39.94,39.95,39.76,39.92,61500.0,27.4448,27.4517,27.3212,27.4311,61500.0
2008-06-20 09:50:00,39.92,40.03,39.86,40.03,30000.0,27.4311,27.5067,27.3899,27.5067,30000.0
2008-06-20 10:00:00,40.03,40.04,39.89,39.95,22100.0,27.5067,27.5136,27.4105,27.4517,22100.0
2008-06-20 10:10:00,39.95,39.96,39.83,39.86,13500.0,27.4517,27.4586,27.3693,27.3899,13500.0
2008-06-20 10:20:00,39.85,39.88,39.72,39.77,29600.0,27.383,27.4036,27.2937,27.328,29600.0
2008-06-20 10:30:00,39.76,39.77,39.72,39.75,30800.0,27.3212,27.328,27.2937,27.3143,30800.0
2008-06-20 10:40:00,39.75,39.84,39.71,39.78,44700.0,27.3143,27.3761,27.2868,27.3349,44700.0
2008-06-20 10:50:00,39.78,39.8,39.76,39.78,49200.0,27.3349,27.3486,27.3212,27.3349,49200.0
2008-06-20 11:00:00,39.78,39.83,39.73,39.83,51000.0,27.3349,27.3693,27.3005,27.3693,51000.0
2008-06-20 11:10:00,39.83,39.86,39.79,39.82,39800.0,27.3693,27.3899,27.3418,27.3624,39800.0
2008-06-20 11:20:00,39.82,39.82,39.76,39.79,46300.0,27.3624,27.3624,27.3212,27.3418,46300.0
2008-06-20 11:30:00,39.79,39.8,39.74,39.79,39300.0,27.3418,27.3486,27.3074,27.3418,39300.0
2008-06-20 11:40:00,39.79,39.84,39.75,39.75,42600.0,27.3418,27.3761,27.3143,27.3143,42600.0
2008-06-20 11:50:00,39.75,39.75,39.65,39.67,27200.0,27.3143,27.3143,27.2456,27.2593,27200.0
2008-06-20 12:00:00,39.66,39.69,39.64,39.69,33700.0,27.2524,27.2731,27.2387,27.2731,33700.0
2008-06-20 12:10:00,39.69,39.73,39.68,39.7,28100.0,27.2731,27.3005,27.2662,27.2799,28100.0
2008-06-20 12:20:00,39.7,39.72,39.68,39.71,29200.0,27.2799,27.2937,27.2662,27.2868,29200.0
2008-06-20 12:30:00,39.71,39.74,39.7,39.73,22500.0,27.2868,27.3074,27.2799,27.3005,22500.0
2008-06-20 12:40:00,39.73,39.76,39.68,39.69,18100.0,27.3005,27.3212,27.2662,27.2731,18100.0
2008-06-20 12:50:00,39.7,39.71,39.69,39.7,15200.0,27.2799,27.2868,27.2731,27.2799,15200.0
2008-06-20 13:00:00,39.7,39.72,39.7,39.71,16100.0,27.2799,27.2937,27.2799,27.2868,16100.0
2008-06-20 13:10:00,39.72,39.73,39.67,39.67,44200.0,27.2937,27.3005,27.2593,27.2593,44200.0
2008-06-20 13:20:00,39.68,39.68,39.64,39.67,28300.0,27.2662,27.2662,27.2387,27.2593,28300.0
2008-06-20 13:30:00,39.66,39.66,39.53,39.57,65100.0,27.2524,27.2524,27.1631,27.1906,65100.0
2008-06-20 13:40:00,39.56,39.57,39.51,39.53,35300.0,27.1837,27.1906,27.1494,27.1631,35300.0
2008-06-20 13:50:00,39.54,39.57,39.48,39.48,40500.0,27.17,27.1906,27.1288,27.1288,40500.0
2008-06-20 14:00:00,39.48,39.56,39.48,39.54,50600.0,27.1288,27.1837,27.1288,27.17,50600.0
2008-06-20 14:10:00,39.54,39.56,39.48,39.5,129800.0,27.17,27.1837,27.1288,27.1425,129800.0
2008-06-20 14:20:00,39.5,39.54,39.5,39.53,27400.0,27.1425,27.17,27.1425,27.1631,27400.0
2008-06-20 14:30:00,39.52,39.53,39.5,39.51,75500.0,27.1562,27.1631,27.1425,27.1494,75500.0
2008-06-20 14:40:00,39.5,39.52,39.48,39.52,64200.0,27.1425,27.1562,27.1288,27.1562,64200.0
2008-06-20 14:50:00,39.52,39.63,39.49,39.51,108100.0,27.1562,27.2318,27.1356,27.1494,108100.0
2008-06-20 15:00:00,39.5,39.64,39.5,39.63,108800.0,27.1425,27.2387,27.1425,27.2318,108800.0
2008-06-20 15:10:00,39.62,39.7,39.62,39.65,84500.0,27.225,27.2799,27.225,27.2456,84500.0
2008-06-20 15:20:00,39.64,39.67,39.54,39.61,84900.0,27.2387,27.2593,27.17,27.2181,84900.0
2008-06-20 15:30:00,39.61,39.63,39.6,39.61,89400.0,27.2181,27.2318,27.2112,27.2181,89400.0
2008-06-20 15:40:00,39.61,39.65,39.53,39.56,161700.0,27.2181,27.2456,27.1631,27.1837,161700.0
2008-06-20 15:50:00,39.57,39.61,39.53,39.53,185700.0,27.1906,27.2181,27.1631,27.1631,185700.0
2008-06-23 09:30:00,39.7,39.86,39.6,39.83,30700.0,27.2799,27.3899,27.2112,27.3693,30700.0
2008-06-23 09:40:00,39.83,39.9,39.76,39.8,26900.0,27.3693,27.4174,27.3212,27.3486,26900.0
2008-06-23 09:50:00,39.81,39.97,39.75,39.97,28400.0,27.3555,27.4655,27.3143,27.4655,28400.0
2008-06-23 10:00:00,39.96,39.96,39.82,39.84,36500.0,27.4586,27.4586,27.3624,27.3761,36500.0
2008-06-23 10:10:00,39.86,39.97,39.85,39.96,42500.0,27.3899,27.4655,27.383,27.4586,42500.0
2008-06-23 10:20:00,39.97,40.01,39.95,39.99,36600.0,27.4655,27.4929,27.4517,27.4792,36600.0
2008-06-23 10:30:00,40.0,40.22,39.99,40.2,51400.0,27.4861,27.6372,27.4792,27.6235,51400.0
2008-06-23 10:40:00,40.2,40.2,40.01,40.02,47100.0,27.6235,27.6235,27.4929,27.4998,47100.0
2008-06-23 10:50:00,40.02,40.03,39.96,39.96,26800.0,27.4998,27.5067,27.4586,27.4586,26800.0
2008-06-23 11:00:00,39.95,39.95,39.75,39.75,55500.0,27.4517,27.4517,27.3143,27.3143,55500.0
2008-06-23 11:10:00,39.75,39.78,39.73,39.75,46300.0,27.3143,27.3349,27.3005,27.3143,46300.0
2008-06-23 11:20:00,39.76,39.83,39.75,39.83,45900.0,27.3212,27.3693,27.3143,27.3693,45900.0
2008-06-23 11:30:00,39.83,39.97,39.83,39.96,354500.0,27.3693,27.4655,27.3693,27.4586,354500.0
2008-06-23 11:40:00,39.96,39.97,39.87,39.89,80600.0,27.4586,27.4655,27.3967,27.4105,80600.0
2008-06-23 11:50:00,39.88,39.9,39.84,39.9,28200.0,27.4036,27.4174,27.3761,27.4174,28200.0
2008-06-23 12:00:00,39.89,39.9,39.84,39.85,18200.0,27.4105,27.4174,27.3761,27.383,18200.0
2008-06-23 12:10:00,39.84,39.87,39.83,39.85,42500.0,27.3761,27.3967,27.3693,27.383,42500.0
2008-06-23 12:20:00,39.86,39.87,39.85,39.85,87400.0,27.3899,27.3967,27.383,27.383,87400.0
2008-06-23 12:30:00,39.85,39.9,39.85,39.86,15800.0,27.383,27.4174,27.383,27.3899,15800.0
2008-06-23 12:40:00,39.86,39.87,39.84,39.85,30900.0,27.3899,27.3967,27.3761,27.383,30900.0
2008-06-23 12:50:00,39.85,39.87,39.84,39.85,33400.0,27.383,27.3967,27.3761,27.383,33400.0
2008-06-23 13:00:00,39.86,39.89,39.85,39.88,96700.0,27.3899,27.4105,27.383,27.4036,96700.0
2008-06-23 13:10:00,39.87,39.93,39.84,39.92,58400.0,27.3967,27.438,27.3761,27.4311,58400.0
2008-06-23 13:20:00,39.91,40.01,39.91,39.98,27000.0,27.4242,27.4929,27.4242,27.4723,27000.0
2008-06-23 13:30:00,39.98,40.0,39.94,39.96,11500.0,27.4723,27.4861,27.4448,27.4586,11500.0
2008-06-23 13:40:00,39.97,39.99,39.96,39.98,17500.0,27.4655,27.4792,27.4586,27.4723,17500.0
2008-06-23 13:50:00,39.97,39.98,39.93,39.94,13400.0,27.4655,27.4723,27.438,27.4448,13400.0
2008-06-23 14:00:00,39.94,40.01,39.94,40.0,181700.0,27.4448,27.4929,27.4448,27.4861,181700.0
2008-06-23 14:10:00,40.0,40.01,39.91,39.94,31800.0,27.4861,27.4929,27.4242,27.4448,31800.0
2008-06-23 14:20:00,39.94,39.95,39.9,39.91,75800.0,27.4448,27.4517,27.4174,27.4242,75800.0
2008-06-23 14:30:00,39.91,39.96,39.88,39.91,80400.0,27.4242,27.4586,27.4036,27.4242,80400.0
2008-06-23 14:40:00,39.9,39.92,39.82,39.83,28900.0,27.4174,27.4311,27.3624,27.3693,28900.0
2008-06-23 14:50:00,39.83,39.9,39.82,39.83,79400.0,27.3693,27.4174,27.3624,27.3693,79400.0
2008-06-23 15:00:00,39.84,39.86,39.83,39.85,30600.0,27.3761,27.3899,27.3693,27.383,30600.0
2008-06-23 15:10:00,39.86,39.9,39.83,39.88,67900.0,27.3899,27.4174,27.3693,27.4036,67900.0
2008-06-23 15:20:00,39.88,39.9,39.83,39.85,55700.0,27.4036,27.4174,27.3693,27.383,55700.0
2008-06-23 15:30:00,39.84,39.89,39.82,39.87,69300.0,27.3761,27.4105,27.3624,27.3967,69300.0
2008-06-23 15:40:00,39.88,39.95,39.86,39.9,58500.0,27.4036,27.4517,27.3899,27.4174,58500.0
2008-06-23 15:50:00,39.9,39.95,39.87,39.9,81800.0,27.4174,27.4517,27.3967,27.4174,81800.0
2008-06-24 09:30:00,39.9,39.94,39.75,39.87,44200.0,27.4174,27.4448,27.3143,27.3967,44200.0
2008-06-24 09:40:00,39.86,39.93,39.74,39.81,34800.0,27.3899,27.438,27.3074,27.3555,34800.0
2008-06-24 09:50:00,39.8,39.93,39.76,39.89,35300.0,27.3486,27.438,27.3212,27.4105,35300.0
2008-06-24 10:00:00,39.88,39.9,39.77,39.86,121400.0,27.4036,27.4174,27.328,27.3899,121400.0
2008-06-24 10:10:00,39.86,39.89,39.79,39.87,32900.0,27.3899,27.4105,27.3418,27.3967,32900.0
2008-06-24 10:20:00,39.87,39.89,39.76,39.76,81100.0,27.3967,27.4105,27.3212,27.3212,81100.0
2008-06-24 10:30:00,39.77,39.84,39.75,39.81,44900.0,27.328,27.3761,27.3143,27.3555,44900.0
2008-06-24 10:40:00,39.8,39.91,39.79,39.88,78000.0,27.3486,27.4242,27.3418,27.4036,78000.0
2008-06-24 10:50:00,39.87,39.92,39.87,39.9,58700.0,27.3967,27.4311,27.3967,27.4174,58700.0
2008-06-24 11:00:00,39.9,39.97,39.88,39.95,54900.0,27.4174,27.4655,27.4036,27.4517,54900.0
2008-06-24 11:10:00,39.96,39.99,39.92,39.99,51700.0,27.4586,27.4792,27.4311,27.4792,51700.0
2008-06-24 11:20:00,39.99,40.04,39.98,39.99,51500.0,27.4792,27.5136,27.4723,27.4792,51500.0
2008-06-24 11:30:00,39.99,40.0,39.97,39.97,34500.0,27.4792,27.4861,27.4655,27.4655,34500.0
2008-06-24 11:40:00,39.97,40.0,39.96,39.99,25800.0,27.4655,27.4861,27.4586,27.4792,25800.0
2008-06-24 11:50:00,39.99,40.0,39.96,39.97,42800.0,27.4792,27.4861,27.4586,27.4655,42800.0
2008-06-24 12:00:00,39.98,40.06,39.97,40.06,30000.0,27.4723,27.5273,27.4655,27.5273,30000.0
2008-06-24 12:10:00,40.06,40.1,40.05,40.08,20800.0,27.5273,27.5548,27.5204,27.541,20800.0
2008-06-24 12:20:00,40.08,40.16,40.07,40.16,29700.0,27.541,27.596,27.5342,27.596,29700.0
2008-06-24 12:30:00,40.17,40.25,40.12,40.14,90100.0,27.6029,27.6579,27.5685,27.5823,90100.0
2008-06-24 12:40:00,40.15,40.22,40.14,40.18,81900.0,27.5891,27.6372,27.5823,27.6098,81900.0
2008-06-24 12:50:00,40.17,40.17,40.12,40.13,25800.0,27.6029,27.6029,27.5685,27.5754,25800.0
2008-06-24 13:00:00,40.13,40.19,40.13,40.17,34400.0,27.5754,27.6166,27.5754,27.6029,34400.0
2008-06-24 13:10:00,40.17,40.18,40.14,40.15,28100.0,27.6029,27.6098,27.5823,27.5891,28100.0
2008-06-24 13:20:00,40.16,40.16,40.11,40.11,25300.0,27.596,27.596,27.5617,27.5617,25300.0
2008-06-24 13:30:00,40.11,40.18,40.09,40.1,44800.0,27.5617,27.6098,27.5479,27.5548,44800.0
2008-06-24 13:40:00,40.1,40.22,40.1,40.2,74600.0,27.5548,27.6372,27.5548,27.6235,74600.0
2008-06-24 13:50:00,40.19,40.22,40.19,40.22,59700.0,27.6166,27.6372,27.6166,27.6372,59700.0
2008-06-24 14:00:00,40.21,40.27,40.21,40.22,96100.0,27.6304,27.6716,27.6304,27.6372,96100.0
2008-06-24 14:10:00,40.22,40.23,40.19,40.2,34900.0,27.6372,27.6441,27.6166,27.6235,34900.0
2008-06-24 14:20:00,40.2,40.26,40.2,40.25,56400.0,27.6235,27.6647,27.6235,27.6579,56400.0
2008-06-24 14:30:00,40.24,40.29,40.24,40.27,67000.0,27.651,27.6853,27.651,27.6716,67000.0
2008-06-24 14:40:00,40.27,40.31,40.26,40.3,60800.0,27.6716,27.6991,27.6647,27.6922,60800.0
2008-06-24 14:50:00,40.3,40.35,40.26,40.35,77500.0,27.6922,27.7266,27.6647,27.7266,77500.0
2008-06-24 15:00:00,40.35,40.38,40.34,40.36,88400.0,27.7266,27.7472,27.7197,27.7334,88400.0
2008-06-24 15:10:00,40.37,40.37,40.21,40.24,112300.0,27.7403,27.7403,27.6304,27.651,112300.0
2008-06-24 15:20:00,40.25,40.31,40.23,40.28,105700.0,27.6579,27.6991,27.6441,27.6785,105700.0
2008-06-24 15:30:00,40.28,40.3,40.24,40.26,103900.0,27.6785,27.6922,27.651,27.6647,103900.0
2008-06-24 15:40:00,40.27,40.31,40.26,40.3,99000.0,27.6716,27.6991,27.6647,27.6922,99000.0
2008-06-24 15:50:00,40.31,40.31,40.23,40.26,165000.0,27.6991,27.6991,27.6441,27.6647,165000.0
2008-06-25 09:30:00,40.42,40.5,40.35,40.42,79300.0,27.7747,27.8296,27.7266,27.7747,79300.0
2008-06-25 09:40:00,40.42,40.51,40.42,40.45,52800.0,27.7747,27.8365,27.7747,27.7953,52800.0
2008-06-25 09:50:00,40.45,40.52,40.4,40.51,50200.0,27.7953,27.8434,27.7609,27.8365,50200.0
2008-06-25 10:00:00,40.51,40.54,40.4,40.46,104300.0,27.8365,27.8571,27.7609,27.8022,104300.0
2008-06-25 10:10:00,40.47,40.48,40.41,40.42,39900.0,27.809,27.8159,27.7678,27.7747,39900.0
2008-06-25 10:20:00,40.42,40.42,40.34,40.36,55000.0,27.7747,27.7747,27.7197,27.7334,55000.0
2008-06-25 10:30:00,40.34,40.52,40.33,40.52,59000.0,27.7197,27.8434,27.7128,27.8434,59000.0
2008-06-25 10:40:00,40.52,40.61,40.52,40.53,69000.0,27.8434,27.9052,27.8434,27.8503,69000.0
2008-06-25 10:50:00,40.54,40.57,40.44,40.46,45300.0,27.8571,27.8777,27.7884,27.8022,45300.0
2008-06-25 11:00:00,40.46,40.65,40.45,40.63,152500.0,27.8022,27.9327,27.7953,27.919,152500.0
2008-06-25 11:10:00,40.63,40.65,40.58,40.65,53100.0,27.919,27.9327,27.8846,27.9327,53100.0
2008-06-25 11:20:00,40.65,40.75,40.64,40.7,60800.0,27.9327,28.0014,27.9258,27.9671,60800.0
2008-06-25 11:30:00,40.7,40.85,40.7,40.82,136000.0,27.9671,28.0701,27.9671,28.0495,136000.0
2008-06-25 11:40:00,40.81,40.83,40.78,40.8,34600.0,28.0427,28.0564,28.022,28.0358,34600.0
2008-06-25 11:50:00,40.8,40.81,40.72,40.74,42900.0,28.0358,28.0427,27.9808,27.9946,42900.0
2008-06-25 12:00:00,40.73,40.74,40.67,40.7,33600.0,27.9877,27.9946,27.9465,27.9671,33600.0
2008-06-25 12:10:00,40.69,40.71,40.6,40.6,102200.0,27.9602,27.9739,27.8984,27.8984,102200.0
2008-06-25 12:20:00,40.6,40.61,40.6,40.6,25000.0,27.8984,27.9052,27.8984,27.8984,25000.0
2008-06-25 12:30:00,40.61,40.63,40.59,40.62,86800.0,27.9052,27.919,27.8915,27.9121,86800.0
2008-06-25 12:40:00,40.63,40.65,40.62,40.63,24400.0,27.919,27.9327,27.9121,27.919,24400.0
2008-06-25 12:50:00,40.63,40.68,40.63,40.66,95700.0,27.919,27.9533,27.919,27.9396,95700.0
2008-06-25 13:00:00,40.67,40.72,40.66,40.71,50600.0,27.9465,27.9808,27.9396,27.9739,50600.0
2008-06-25 13:10:00,40.72,40.75,40.71,40.71,62900.0,27.9808,28.0014,27.9739,27.9739,62900.0
2008-06-25 13:20:00,40.72,40.73,40.69,40.71,63900.0,27.9808,27.9877,27.9602,27.9739,63900.0
2008-06-25 13:30:00,40.7,40.71,40.68,40.69,66000.0,27.9671,27.9739,27.9533,27.9602,66000.0
2008-06-25 13:40:00,40.69,40.73,40.68,40.73,21100.0,27.9602,27.9877,27.9533,27.9877,21100.0
2008-06-25 13:50:00,40.73,40.74,40.67,40.68,52700.0,27.9877,27.9946,27.9465,27.9533,52700.0
2008-06-25 14:00:00,40.67,40.68,40.6,40.6,62100.0,27.9465,27.9533,27.8984,27.8984,62100.0
2008-06-25 14:10:00,40.6,40.72,40.52,40.72,165600.0,27.8984,27.9808,27.8434,27.9808,165600.0
2008-06-25 14:20:00,40.72,40.76,40.65,40.68,153800.0,27.9808,28.0083,27.9327,27.9533,153800.0
2008-06-25 14:30:00,40.68,40.77,40.64,40.69,96600.0,27.9533,28.0152,27.9258,27.9602,96600.0
2008-06-25 14:40:00,40.7,40.74,40.57,40.63,131500.0,27.9671,27.9946,27.8777,27.919,131500.0
2008-06-25 14:50:00,40.64,40.7,40.62,40.66,83100.0,27.9258,27.9671,27.9121,27.9396,83100.0
2008-06-25 15:00:00,40.66,40.79,40.64,40.79,101000.0,27.9396,28.0289,27.9258,28.0289,101000.0
2008-06-25 15:10:00,40.79,40.85,40.72,40.72,105300.0,28.0289,28.0701,27.9808,27.9808,105300.0
2008-06-25 15:20:00,40.72,40.72,40.52,40.53,159800.0,27.9808,27.9808,27.8434,27.8503,159800.0
2008-06-25 15:30:00,40.54,40.59,40.47,40.5,147800.0,27.8571,27.8915,27.809,27.8296,147800.0
2008-06-25 15:40:00,40.49,40.59,40.47,40.49,185500.0,27.8228,27.8915,27.809,27.8228,185500.0
2008-06-25 15:50:00,40.49,40.51,40.45,40.45,241300.0,27.8228,27.8365,27.7953,27.7953,241300.0
2008-06-26 09:30:00,39.02,39.34,38.66,39.12,163500.0,27.0823,27.3044,26.8324,27.1517,163500.0
2008-06-26 09:40:00,39.13,39.37,39.1,39.25,132400.0,27.1587,27.3252,27.1378,27.2419,132400.0
2008-06-26 09:50:00,39.25,39.32,39.21,39.24,76400.0,27.2419,27.2905,27.2142,27.235,76400.0
2008-06-26 10:00:00,39.26,39.33,39.05,39.1,125900.0,27.2489,27.2975,27.1031,27.1378,125900.0
2008-06-26 10:10:00,39.1,39.21,39.09,39.17,111600.0,27.1378,27.2142,27.1309,27.1864,111600.0
2008-06-26 10:20:00,39.18,39.32,39.17,39.29,73300.0,27.1934,27.2905,27.1864,27.2697,73300.0
2008-06-26 10:30:00,39.29,39.33,39.2,39.23,49700.0,27.2697,27.2975,27.2072,27.2281,49700.0
2008-06-26 10:40:00,39.24,39.24,39.08,39.1,68900.0,27.235,27.235,27.124,27.1378,68900.0
2008-06-26 10:50:00,39.1,39.1,38.97,39.05,59500.0,27.1378,27.1378,27.0476,27.1031,59500.0
2008-06-26 11:00:00,39.06,39.11,39.03,39.06,78100.0,27.1101,27.1448,27.0892,27.1101,78100.0
2008-06-26 11:10:00,39.06,39.16,39.03,39.08,60300.0,27.1101,27.1795,27.0892,27.124,60300.0
2008-06-26 11:20:00,39.08,39.18,39.03,39.18,49000.0,27.124,27.1934,27.0892,27.1934,49000.0
2008-06-26 11:30:00,39.19,39.31,39.15,39.17,106800.0,27.2003,27.2836,27.1725,27.1864,106800.0
2008-06-26 11:40:00,39.15,39.24,39.15,39.23,26500.0,27.1725,27.235,27.1725,27.2281,26500.0
2008-06-26 11:50:00,39.23,39.3,39.22,39.28,61100.0,27.2281,27.2766,27.2211,27.2628,61100.0
2008-06-26 12:00:00,39.28,39.28,39.17,39.22,44300.0,27.2628,27.2628,27.1864,27.2211,44300.0
2008-06-26 12:10:00,39.22,39.24,39.12,39.15,73400.0,27.2211,27.235,27.1517,27.1725,73400.0
2008-06-26 12:20:00,39.16,39.22,39.14,39.14,68300.0,27.1795,27.2211,27.1656,27.1656,68300.0
2008-06-26 12:30:00,39.15,39.17,39.05,39.05,60600.0,27.1725,27.1864,27.1031,27.1031,60600.0
2008-06-26 12:40:00,39.05,39.07,38.97,38.98,190100.0,27.1031,27.117,27.0476,27.0545,190100.0
2008-06-26 12:50:00,38.98,39.02,38.96,38.97,56600.0,27.0545,27.0823,27.0407,27.0476,56600.0
2008-06-26 13:00:00,38.98,39.0,38.94,38.95,54400.0,27.0545,27.0684,27.0268,27.0337,54400.0
2008-06-26 13:10:00,38.95,38.96,38.86,38.88,44900.0,27.0337,27.0407,26.9713,26.9851,44900.0
2008-06-26 13:20:00,38.87,38.89,38.74,38.78,50300.0,26.9782,26.9921,26.888,26.9157,50300.0
2008-06-26 13:30:00,38.77,38.81,38.76,38.79,42700.0,26.9088,26.9366,26.9019,26.9227,42700.0
2008-06-26 13:40:00,38.79,38.79,38.72,38.72,56500.0,26.9227,26.9227,26.8741,26.8741,56500.0
2008-06-26 13:50:00,38.72,38.84,38.72,38.84,54100.0,26.8741,26.9574,26.8741,26.9574,54100.0
2008-06-26 14:00:00,38.84,38.92,38.81,38.91,97400.0,26.9574,27.0129,26.9366,27.006,97400.0
2008-06-26 14:10:00,38.9,38.91,38.76,38.84,102800.0,26.999,27.006,26.9019,26.9574,102800.0
2008-06-26 14:20:00,38.84,38.88,38.8,38.87,77000.0,26.9574,26.9851,26.9296,26.9782,77000.0
2008-06-26 14:30:00,38.87,38.9,38.8,38.88,136600.0,26.9782,26.999,26.9296,26.9851,136600.0
2008-06-26 14:40:00,38.88,38.9,38.79,38.81,128500.0,26.9851,26.999,26.9227,26.9366,128500.0
2008-06-26 14:50:00,38.81,38.83,38.75,38.82,112600.0,26.9366,26.9504,26.8949,26.9435,112600.0
2008-06-26 15:00:00,38.82,38.88,38.81,38.86,134600.0,26.9435,26.9851,26.9366,26.9713,134600.0
2008-06-26 15:10:00,38.85,38.98,38.83,38.87,170800.0,26.9643,27.0545,26.9504,26.9782,170800.0
2008-06-26 15:20:00,38.87,38.88,38.81,38.88,219500.0,26.9782,26.9851,26.9366,26.9851,219500.0
2008-06-26 15:30:00,38.88,38.96,38.85,38.89,127800.0,26.9851,27.0407,26.9643,26.9921,127800.0
2008-06-26 15:40:00,38.9,38.93,38.83,38.9,207400.0,26.999,27.0198,26.9504,26.999,207400.0
2008-06-26 15:50:00,38.9,38.91,38.76,38.79,276800.0,26.999,27.006,26.9019,26.9227,276800.0
2008-06-27 09:30:00,38.89,38.89,38.65,38.8,65800.0,26.9921,26.9921,26.8255,26.9296,65800.0
2008-06-27 09:40:00,38.8,38.84,38.73,38.8,183600.0,26.9296,26.9574,26.881,26.9296,183600.0
2008-06-27 09:50:00,38.8,38.81,38.61,38.61,88100.0,26.9296,26.9366,26.7977,26.7977,88100.0
2008-06-27 10:00:00,38.6,38.68,38.55,38.6,98100.0,26.7908,26.8463,26.7561,26.7908,98100.0
2008-06-27 10:10:00,38.59,38.6,38.5,38.5,61000.0,26.7839,26.7908,26.7214,26.7214,61000.0
2008-06-27 10:20:00,38.51,38.52,38.45,38.47,105000.0,26.7283,26.7353,26.6867,26.7006,105000.0
2008-06-27 10:30:00,38.47,38.56,38.46,38.49,93900.0,26.7006,26.763,26.6936,26.7145,93900.0
2008-06-27 10:40:00,38.5,38.51,38.37,38.39,70000.0,26.7214,26.7283,26.6312,26.645,70000.0
2008-06-27 10:50:00,38.39,38.4,38.31,38.35,66700.0,26.645,26.652,26.5895,26.6173,66700.0
2008-06-27 11:00:00,38.36,38.42,38.34,38.42,64000.0,26.6242,26.6659,26.6103,26.6659,64000.0
2008-06-27 11:10:00,38.41,38.49,38.4,38.48,53400.0,26.6589,26.7145,26.652,26.7075,53400.0
2008-06-27 11:20:00,38.48,38.51,38.43,38.5,64900.0,26.7075,26.7283,26.6728,26.7214,64900.0
2008-06-27 11:30:00,38.5,38.51,38.49,38.51,47000.0,26.7214,26.7283,26.7145,26.7283,47000.0
2008-06-27 11:40:00,38.5,38.51,38.45,38.47,36700.0,26.7214,26.7283,26.6867,26.7006,36700.0
2008-06-27 11:50:00,38.48,38.48,38.38,38.41,30200.0,26.7075,26.7075,26.6381,26.6589,30200.0
2008-06-27 12:00:00,38.41,38.49,38.4,38.49,38200.0,26.6589,26.7145,26.652,26.7145,38200.0
2008-06-27 12:10:00,38.5,38.52,38.45,38.45,62200.0,26.7214,26.7353,26.6867,26.6867,62200.0
2008-06-27 12:20:00,38.46,38.49,38.39,38.4,31700.0,26.6936,26.7145,26.645,26.652,31700.0
2008-06-27 12:30:00,38.4,38.5,38.38,38.41,41300.0,26.652,26.7214,26.6381,26.6589,41300.0
2008-06-27 12:40:00,38.41,38.41,38.32,38.36,53800.0,26.6589,26.6589,26.5965,26.6242,53800.0
2008-06-27 12:50:00,38.37,38.44,38.36,38.39,69400.0,26.6312,26.6798,26.6242,26.645,69400.0
2008-06-27 13:00:00,38.4,38.4,38.37,38.38,53300.0,26.652,26.652,26.6312,26.6381,53300.0
2008-06-27 13:10:00,38.38,38.39,38.3,38.3,58300.0,26.6381,26.645,26.5826,26.5826,58300.0
2008-06-27 13:20:00,38.31,38.35,38.28,38.35,39800.0,26.5895,26.6173,26.5687,26.6173,39800.0
2008-06-27 13:30:00,38.35,38.36,38.3,38.36,43500.0,26.6173,26.6242,26.5826,26.6242,43500.0
2008-06-27 13:40:00,38.37,38.4,38.35,38.39,32400.0,26.6312,26.652,26.6173,26.645,32400.0
2008-06-27 13:50:00,38.39,38.45,38.36,38.42,46400.0,26.645,26.6867,26.6242,26.6659,46400.0
2008-06-27 14:00:00,38.42,38.47,38.41,38.46,38100.0,26.6659,26.7006,26.6589,26.6936,38100.0
2008-06-27 14:10:00,38.45,38.46,38.39,38.43,39900.0,26.6867,26.6936,26.645,26.6728,39900.0
2008-06-27 14:20:00,38.43,38.48,38.39,38.48,106700.0,26.6728,26.7075,26.645,26.7075,106700.0
2008-06-27 14:30:00,38.48,38.49,38.4,38.47,87400.0,26.7075,26.7145,26.652,26.7006,87400.0
2008-06-27 14:40:00,38.48,38.48,38.42,38.44,60000.0,26.7075,26.7075,26.6659,26.6798,60000.0
2008-06-27 14:50:00,38.44,38.46,38.37,38.39,69900.0,26.6798,26.6936,26.6312,26.645,69900.0
2008-06-27 15:00:00,38.39,38.43,38.33,38.38,59400.0,26.645,26.6728,26.6034,26.6381,59400.0
2008-06-27 15:10:00,38.37,38.37,38.26,38.29,90100.0,26.6312,26.6312,26.5548,26.5756,90100.0
2008-06-27 15:20:00,38.29,38.35,38.24,38.24,115400.0,26.5756,26.6173,26.5409,26.5409,115400.0
2008-06-27 15:30:00,38.24,38.29,38.2,38.26,117200.0,26.5409,26.5756,26.5132,26.5548,117200.0
2008-06-27 15:40:00,38.26,38.38,38.26,38.36,177500.0,26.5548,26.6381,26.5548,26.6242,177500.0
2008-06-27 15:50:00,38.36,38.44,38.33,38.38,278200.0,26.6242,26.6798,26.6034,26.6381,278200.0
2008-06-30 09:30:00,38.41,38.55,38.39,38.46,36900.0,26.6589,26.7561,26.645,26.6936,36900.0
2008-06-30 09:40:00,38.47,38.53,38.3,38.51,64100.0,26.7006,26.7422,26.5826,26.7283,64100.0
2008-06-30 09:50:00,38.51,38.72,38.5,38.67,66900.0,26.7283,26.8741,26.7214,26.8394,66900.0
2008-06-30 10:00:00,38.66,38.66,38.49,38.58,84500.0,26.8324,26.8324,26.7145,26.7769,84500.0
2008-06-30 10:10:00,38.57,38.61,38.48,38.57,83700.0,26.77,26.7977,26.7075,26.77,83700.0
2008-06-30 10:20:00,38.57,38.74,38.56,38.71,95100.0,26.77,26.888,26.763,26.8671,95100.0
2008-06-30 10:30:00,38.73,38.93,38.72,38.92,89200.0,26.881,27.0198,26.8741,27.0129,89200.0
2008-06-30 10:40:00,38.92,39.02,38.92,39.01,64600.0,27.0129,27.0823,27.0129,27.0754,64600.0
2008-06-30 10:50:00,39.01,39.3,39.0,39.3,115200.0,27.0754,27.2766,27.0684,27.2766,115200.0
2008-06-30 11:00:00,39.29,39.35,39.26,39.35,110200.0,27.2697,27.3113,27.2489,27.3113,110200.0
2008-06-30 11:10:00,39.34,39.45,39.33,39.41,139200.0,27.3044,27.3808,27.2975,27.353,139200.0
2008-06-30 11:20:00,39.41,39.45,39.37,39.42,85700.0,27.353,27.3808,27.3252,27.3599,85700.0
2008-06-30 11:30:00,39.42,39.5,39.39,39.39,49300.0,27.3599,27.4155,27.3391,27.3391,49300.0
2008-06-30 11:40:00,39.39,39.47,39.38,39.46,72900.0,27.3391,27.3946,27.3322,27.3877,72900.0
2008-06-30 11:50:00,39.46,39.59,39.45,39.58,50900.0,27.3877,27.4779,27.3808,27.471,50900.0
2008-06-30 12:00:00,39.59,39.59,39.52,39.53,73500.0,27.4779,27.4779,27.4293,27.4363,73500.0
2008-06-30 12:10:00,39.53,39.57,39.52,39.56,36500.0,27.4363,27.464,27.4293,27.4571,36500.0
2008-06-30 12:20:00,39.55,39.59,39.54,39.58,48400.0,27.4502,27.4779,27.4432,27.471,48400.0
2008-06-30 12:30:00,39.58,39.63,39.53,39.63,70800.0,27.471,27.5057,27.4363,27.5057,70800.0
2008-06-30 12:40:00,39.63,39.72,39.62,39.68,111100.0,27.5057,27.5682,27.4987,27.5404,111100.0
2008-06-30 12:50:00,39.69,39.77,39.68,39.75,49800.0,27.5473,27.6029,27.5404,27.589,49800.0
2008-06-30 13:00:00,39.76,39.77,39.63,39.65,70600.0,27.5959,27.6029,27.5057,27.5196,70600.0
2008-06-30 13:10:00,39.66,39.68,39.61,39.62,34100.0,27.5265,27.5404,27.4918,27.4987,34100.0
2008-06-30 13:20:00,39.62,39.62,39.42,39.45,133700.0,27.4987,27.4987,27.3599,27.3808,133700.0
2008-06-30 13:30:00,39.46,39.47,39.39,39.42,84500.0,27.3877,27.3946,27.3391,27.3599,84500.0
2008-06-30 13:40:00,39.42,39.43,39.39,39.42,74100.0,27.3599,27.3669,27.3391,27.3599,74100.0
2008-06-30 13:50:00,39.41,39.52,39.41,39.52,87400.0,27.353,27.4293,27.353,27.4293,87400.0
2008-06-30 14:00:00,39.52,39.55,39.49,39.55,67000.0,27.4293,27.4502,27.4085,27.4502,67000.0
2008-06-30 14:10:00,39.54,39.59,39.53,39.53,100500.0,27.4432,27.4779,27.4363,27.4363,100500.0
2008-06-30 14:20:00,39.53,39.67,39.53,39.64,88800.0,27.4363,27.5334,27.4363,27.5126,88800.0
2008-06-30 14:30:00,39.65,39.67,39.63,39.65,70900.0,27.5196,27.5334,27.5057,27.5196,70900.0
2008-06-30 14:40:00,39.65,39.67,39.63,39.67,69800.0,27.5196,27.5334,27.5057,27.5334,69800.0
2008-06-30 14:50:00,39.67,39.7,39.66,39.68,57300.0,27.5334,27.5543,27.5265,27.5404,57300.0
2008-06-30 15:00:00,39.68,39.74,39.68,39.74,68200.0,27.5404,27.582,27.5404,27.582,68200.0
2008-06-30 15:10:00,39.74,39.81,39.73,39.75,63100.0,27.582,27.6306,27.5751,27.589,63100.0
2008-06-30 15:20:00,39.76,39.82,39.76,39.82,69100.0,27.5959,27.6376,27.5959,27.6376,69100.0
2008-06-30 15:30:00,39.81,39.86,39.78,39.85,109800.0,27.6306,27.6653,27.6098,27.6584,109800.0
2008-06-30 15:40:00,39.85,39.97,39.8,39.83,174500.0,27.6584,27.7417,27.6237,27.6445,174500.0
2008-06-30 15:50:00,39.83,39.84,39.64,39.66,225600.0,27.6445,27.6514,27.5126,27.5265,225600.0
2008-07-01 09:30:00,39.51,39.51,39.2,39.25,55700.0,27.4224,27.4224,27.2072,27.2419,55700.0
2008-07-01 09:40:00,39.25,39.54,39.23,39.5,62100.0,27.2419,27.4432,27.2281,27.4155,62100.0
2008-07-01 09:50:00,39.51,39.56,39.49,39.53,50900.0,27.4224,27.4571,27.4085,27.4363,50900.0
2008-07-01 10:00:00,39.53,39.78,39.53,39.72,187800.0,27.4363,27.6098,27.4363,27.5682,187800.0
2008-07-01 10:10:00,39.72,39.74,39.59,39.68,118500.0,27.5682,27.582,27.4779,27.5404,118500.0
2008-07-01 10:20:00,39.7,39.78,39.64,39.73,117900.0,27.5543,27.6098,27.5126,27.5751,117900.0
2008-07-01 10:30:00,39.74,39.85,39.72,39.85,67400.0,27.582,27.6584,27.5682,27.6584,67400.0
2008-07-01 10:40:00,39.84,39.85,39.73,39.78,68300.0,27.6514,27.6584,27.5751,27.6098,68300.0
2008-07-01 10:50:00,39.78,39.86,39.77,39.84,36700.0,27.6098,27.6653,27.6029,27.6514,36700.0
2008-07-01 11:00:00,39.84,39.86,39.79,39.83,52000.0,27.6514,27.6653,27.6167,27.6445,52000.0
2008-07-01 11:10:00,39.83,39.84,39.74,39.74,37300.0,27.6445,27.6514,27.582,27.582,37300.0
2008-07-01 11:20:00,39.75,39.78,39.72,39.76,95400.0,27.589,27.6098,27.5682,27.5959,95400.0
2008-07-01 11:30:00,39.76,39.76,39.7,39.71,34500.0,27.5959,27.5959,27.5543,27.5612,34500.0
2008-07-01 11:40:00,39.7,39.81,39.7,39.78,76600.0,27.5543,27.6306,27.5543,27.6098,76600.0
2008-07-01 11:50:00,39.77,39.84,39.71,39.76,26000.0,27.6029,27.6514,27.5612,27.5959,26000.0
2008-07-01 12:00:00,39.76,39.83,39.75,39.82,29400.0,27.5959,27.6445,27.589,27.6376,29400.0
2008-07-01 12:10:00,39.81,39.85,39.72,39.74,53800.0,27.6306,27.6584,27.5682,27.582,53800.0
2008-07-01 12:20:00,39.74,39.77,39.52,39.58,52200.0,27.582,27.6029,27.4293,27.471,52200.0
2008-07-01 12:30:00,39.58,39.65,39.57,39.64,48800.0,27.471,27.5196,27.464,27.5126,48800.0
2008-07-01 12:40:00,39.64,39.71,39.63,39.68,93100.0,27.5126,27.5612,27.5057,27.5404,93100.0
2008-07-01 12:50:00,39.67,39.75,39.67,39.73,62600.0,27.5334,27.589,27.5334,27.5751,62600.0
2008-07-01 13:00:00,39.72,39.81,39.71,39.71,39500.0,27.5682,27.6306,27.5612,27.5612,39500.0
2008-07-01 13:10:00,39.71,39.77,39.7,39.7,40900.0,27.5612,27.6029,27.5543,27.5543,40900.0
2008-07-01 13:20:00,39.69,39.74,39.68,39.71,26000.0,27.5473,27.582,27.5404,27.5612,26000.0
2008-07-01 13:30:00,39.69,39.73,39.64,39.64,15200.0,27.5473,27.5751,27.5126,27.5126,15200.0
2008-07-01 13:40:00,39.63,39.76,39.57,39.75,51300.0,27.5057,27.5959,27.464,27.589,51300.0
2008-07-01 13:50:00,39.76,39.78,39.66,39.68,48200.0,27.5959,27.6098,27.5265,27.5404,48200.0
2008-07-01 14:00:00,39.66,39.78,39.65,39.7,75400.0,27.5265,27.6098,27.5196,27.5543,75400.0
2008-07-01 14:10:00,39.7,39.81,39.69,39.74,134200.0,27.5543,27.6306,27.5473,27.582,134200.0
2008-07-01 14:20:00,39.74,39.83,39.66,39.68,48900.0,27.582,27.6445,27.5265,27.5404,48900.0
2008-07-01 14:30:00,39.67,39.82,39.66,39.82,33000.0,27.5334,27.6376,27.5265,27.6376,33000.0
2008-07-01 14:40:00,39.81,39.9,39.76,39.8,133200.0,27.6306,27.6931,27.5959,27.6237,133200.0
2008-07-01 14:50:00,39.8,39.97,39.79,39.92,58900.0,27.6237,27.7417,27.6167,27.707,58900.0
2008-07-01 15:00:00,39.92,39.95,39.79,39.86,73200.0,27.707,27.7278,27.6167,27.6653,73200.0
2008-07-01 15:10:00,39.87,39.88,39.74,39.76,56700.0,27.6723,27.6792,27.582,27.5959,56700.0
2008-07-01 15:20:00,39.75,39.8,39.69,39.69,51300.0,27.589,27.6237,27.5473,27.5473,51300.0
2008-07-01 15:30:00,39.69,39.94,39.69,39.94,68500.0,27.5473,27.7208,27.5473,27.7208,68500.0
2008-07-01 15:40:00,39.94,39.94,39.76,39.78,80900.0,27.7208,27.7208,27.5959,27.6098,80900.0
2008-07-01 15:50:00,39.78,39.8,39.72,39.8,117200.0,27.6098,27.6237,27.5682,27.6237,117200.0
2008-07-02 09:30:00,39.9,39.9,39.55,39.59,80300.0,27.6931,27.6931,27.4502,27.4779,80300.0
2008-07-02 09:40:00,39.58,39.88,39.56,39.77,54200.0,27.471,27.6792,27.4571,27.6029,54200.0
2008-07-02 09:50:00,39.76,39.84,39.64,39.73,43500.0,27.5959,27.6514,27.5126,27.5751,43500.0
2008-07-02 10:00:00,39.73,39.91,39.68,39.89,29200.0,27.5751,27.7,27.5404,27.6861,29200.0
2008-07-02 10:10:00,39.91,39.91,39.77,39.87,49700.0,27.7,27.7,27.6029,27.6723,49700.0
2008-07-02 10:20:00,39.86,39.9,39.82,39.87,35900.0,27.6653,27.6931,27.6376,27.6723,35900.0
2008-07-02 10:30:00,39.88,40.0,39.85,39.95,49600.0,27.6792,27.7625,27.6584,27.7278,49600.0
2008-07-02 10:40:00,39.97,40.01,39.92,39.99,54400.0,27.7417,27.7694,27.707,27.7555,54400.0
2008-07-02 10:50:00,40.0,40.02,39.96,39.96,25300.0,27.7625,27.7764,27.7347,27.7347,25300.0
2008-07-02 11:00:00,39.96,39.96,39.88,39.94,47200.0,27.7347,27.7347,27.6792,27.7208,47200.0
2008-07-02 11:10:00,39.95,39.96,39.91,39.95,25400.0,27.7278,27.7347,27.7,27.7278,25400.0
2008-07-02 11:20:00,39.95,39.98,39.88,39.9,44100.0,27.7278,27.7486,27.6792,27.6931,44100.0
2008-07-02 11:30:00,39.91,39.95,39.83,39.91,26200.0,27.7,27.7278,27.6445,27.7,26200.0
2008-07-02 11:40:00,39.92,39.95,39.89,39.94,17700.0,27.707,27.7278,27.6861,27.7208,17700.0
2008-07-02 11:50:00,39.94,39.96,39.83,39.86,23500.0,27.7208,27.7347,27.6445,27.6653,23500.0
2008-07-02 12:00:00,39.86,39.91,39.85,39.86,14900.0,27.6653,27.7,27.6584,27.6653,14900.0
2008-07-02 12:10:00,39.88,39.91,39.84,39.9,14400.0,27.6792,27.7,27.6514,27.6931,14400.0
2008-07-02 12:20:00,39.91,39.97,39.91,39.96,47000.0,27.7,27.7417,27.7,27.7347,47000.0
2008-07-02 12:30:00,39.96,40.05,39.95,40.04,52200.0,27.7347,27.7972,27.7278,27.7903,52200.0
2008-07-02 12:40:00,40.04,40.04,39.99,40.02,33000.0,27.7903,27.7903,27.7555,27.7764,33000.0
2008-07-02 12:50:00,40.01,40.04,40.0,40.02,24400.0,27.7694,27.7903,27.7625,27.7764,24400.0
2008-07-02 13:00:00,40.01,40.02,39.92,39.94,13800.0,27.7694,27.7764,27.707,27.7208,13800.0
2008-07-02 13:10:00,39.93,39.96,39.9,39.96,15800.0,27.7139,27.7347,27.6931,27.7347,15800.0
2008-07-02 13:20:00,39.95,39.95,39.88,39.88,37500.0,27.7278,27.7278,27.6792,27.6792,37500.0
2008-07-02 13:30:00,39.89,39.93,39.88,39.92,15900.0,27.6861,27.7139,27.6792,27.707,15900.0
2008-07-02 13:40:00,39.92,39.92,39.81,39.9,52500.0,27.707,27.707,27.6306,27.6931,52500.0
2008-07-02 13:50:00,39.89,39.91,39.83,39.84,39400.0,27.6861,27.7,27.6445,27.6514,39400.0
2008-07-02 14:00:00,39.85,39.87,39.81,39.84,37500.0,27.6584,27.6723,27.6306,27.6514,37500.0
2008-07-02 14:10:00,39.83,39.87,39.81,39.86,34500.0,27.6445,27.6723,27.6306,27.6653,34500.0
2008-07-02 14:20:00,39.87,39.87,39.75,39.75,47900.0,27.6723,27.6723,27.589,27.589,47900.0
2008-07-02 14:30:00,39.76,39.81,39.68,39.73,58700.0,27.5959,27.6306,27.5404,27.5751,58700.0
2008-07-02 14:40:00,39.72,39.75,39.69,39.74,29600.0,27.5682,27.589,27.5473,27.582,29600.0
2008-07-02 14:50:00,39.72,39.74,39.61,39.64,55500.0,27.5682,27.582,27.4918,27.5126,55500.0
2008-07-02 15:00:00,39.63,39.67,39.61,39.62,42400.0,27.5057,27.5334,27.4918,27.4987,42400.0
2008-07-02 15:10:00,39.62,39.66,39.59,39.65,75900.0,27.4987,27.5265,27.4779,27.5196,75900.0
2008-07-02 15:20:00,39.63,39.7,39.62,39.64,40700.0,27.5057,27.5543,27.4987,27.5126,40700.0
2008-07-02 15:30:00,39.65,39.65,39.53,39.61,47000.0,27.5196,27.5196,27.4363,27.4918,47000.0
2008-07-02 15:40:00,39.61,39.64,39.56,39.61,38100.0,27.4918,27.5126,27.4571,27.4918,38100.0
2008-07-02 15:50:00,39.6,39.64,39.46,39.46,107100.0,27.4849,27.5126,27.3877,27.3877,107100.0
2008-07-03 09:30:00,39.73,39.95,39.66,39.69,42600.0,27.5751,27.7278,27.5265,27.5473,42600.0
2008-07-03 09:40:00,39.67,39.96,39.67,39.92,52900.0,27.5334,27.7347,27.5334,27.707,52900.0
2008-07-03 09:50:00,39.89,39.89,39.64,39.8,43500.0,27.6861,27.6861,27.5126,27.6237,43500.0
2008-07-03 10:00:00,39.78,39.81,39.33,39.38,97900.0,27.6098,27.6306,27.2975,27.3322,97900.0
2008-07-03 10:10:00,39.38,39.45,39.26,39.27,70400.0,27.3322,27.3808,27.2489,27.2558,70400.0
2008-07-03 10:20:00,39.26,39.34,39.2,39.28,57400.0,27.2489,27.3044,27.2072,27.2628,57400.0
2008-07-03 10:30:00,39.28,39.29,38.99,39.01,58800.0,27.2628,27.2697,27.0615,27.0754,58800.0
2008-07-03 10:40:00,39.01,39.15,38.99,39.15,68400.0,27.0754,27.1725,27.0615,27.1725,68400.0
2008-07-03 10:50:00,39.15,39.24,39.1,39.1,55600.0,27.1725,27.235,27.1378,27.1378,55600.0
2008-07-03 11:00:00,39.12,39.16,39.06,39.14,77600.0,27.1517,27.1795,27.1101,27.1656,77600.0
2008-07-03 11:10:00,39.14,39.28,39.11,39.25,67700.0,27.1656,27.2628,27.1448,27.2419,67700.0
2008-07-03 11:20:00,39.27,39.27,39.1,39.21,65100.0,27.2558,27.2558,27.1378,27.2142,65100.0
2008-07-03 11:30:00,39.19,39.27,39.14,39.15,71100.0,27.2003,27.2558,27.1656,27.1725,71100.0
2008-07-03 11:40:00,39.16,39.17,39.08,39.13,83100.0,27.1795,27.1864,27.124,27.1587,83100.0
2008-07-03 11:50:00,39.13,39.13,39.04,39.05,77300.0,27.1587,27.1587,27.0962,27.1031,77300.0
2008-07-03 12:00:00,39.05,39.06,38.98,38.99,77500.0,27.1031,27.1101,27.0545,27.0615,77500.0
2008-07-03 12:10:00,38.99,39.02,38.9,38.91,72700.0,27.0615,27.0823,26.999,27.006,72700.0
2008-07-03 12:20:00,38.91,38.95,38.85,38.91,69800.0,27.006,27.0337,26.9643,27.006,69800.0
2008-07-03 12:30:00,38.92,38.92,38.8,38.91,98300.0,27.0129,27.0129,26.9296,27.006,98300.0
2008-07-03 12:40:00,38.91,38.92,38.71,38.8,106500.0,27.006,27.0129,26.8671,26.9296,106500.0
2008-07-03 12:50:00,38.81,38.84,38.69,38.7,185500.0,26.9366,26.9574,26.8533,26.8602,185500.0
2008-07-07 09:30:00,38.79,38.93,38.76,38.82,56900.0,26.9227,27.0198,26.9019,26.9435,56900.0
2008-07-07 09:40:00,38.81,39.05,38.81,39.01,78700.0,26.9366,27.1031,26.9366,27.0754,78700.0
2008-07-07 09:50:00,39.01,39.09,38.98,39.07,117600.0,27.0754,27.1309,27.0545,27.117,117600.0
2008-07-07 10:00:00,39.07,39.17,39.0,39.02,67600.0,27.117,27.1864,27.0684,27.0823,67600.0
2008-07-07 10:10:00,39.01,39.11,38.98,39.08,46100.0,27.0754,27.1448,27.0545,27.124,46100.0
2008-07-07 10:20:00,39.08,39.1,38.98,38.99,28200.0,27.124,27.1378,27.0545,27.0615,28200.0
2008-07-07 10:30:00,38.98,39.07,38.97,39.04,39100.0,27.0545,27.117,27.0476,27.0962,39100.0
2008-07-07 10:40:00,39.05,39.07,39.0,39.03,29200.0,27.1031,27.117,27.0684,27.0892,29200.0
2008-07-07 10:50:00,39.03,39.08,39.0,39.06,31000.0,27.0892,27.124,27.0684,27.1101,31000.0
2008-07-07 11:00:00,39.05,39.1,38.99,39.01,41400.0,27.1031,27.1378,27.0615,27.0754,41400.0
2008-07-07 11:10:00,39.01,39.07,39.0,39.07,73300.0,27.0754,27.117,27.0684,27.117,73300.0
2008-07-07 11:20:00,39.06,39.17,39.03,39.16,57400.0,27.1101,27.1864,27.0892,27.1795,57400.0
2008-07-07 11:30:00,39.16,39.19,38.99,38.99,24000.0,27.1795,27.2003,27.0615,27.0615,24000.0
2008-07-07 11:40:00,39.0,39.06,38.96,38.96,51000.0,27.0684,27.1101,27.0407,27.0407,51000.0
2008-07-07 11:50:00,38.97,39.03,38.95,38.99,40300.0,27.0476,27.0892,27.0337,27.0615,40300.0
2008-07-07 12:00:00,38.98,39.0,38.96,38.98,18300.0,27.0545,27.0684,27.0407,27.0545,18300.0
2008-07-07 12:10:00,38.98,39.03,38.93,38.93,47200.0,27.0545,27.0892,27.0198,27.0198,47200.0
2008-07-07 12:20:00,38.94,38.94,38.83,38.86,60800.0,27.0268,27.0268,26.9504,26.9713,60800.0
2008-07-07 12:30:00,38.87,38.95,38.78,38.95,168800.0,26.9782,27.0337,26.9157,27.0337,168800.0
2008-07-07 12:40:00,38.95,39.04,38.89,38.96,109600.0,27.0337,27.0962,26.9921,27.0407,109600.0
2008-07-07 12:50:00,38.96,38.99,38.79,38.9,64000.0,27.0407,27.0615,26.9227,26.999,64000.0
2008-07-07 13:00:00,38.91,38.91,38.62,38.62,94900.0,27.006,27.006,26.8047,26.8047,94900.0
2008-07-07 13:10:00,38.63,38.8,38.62,38.78,94600.0,26.8116,26.9296,26.8047,26.9157,94600.0
2008-07-07 13:20:00,38.77,38.79,38.71,38.77,51700.0,26.9088,26.9227,26.8671,26.9088,51700.0
2008-07-07 13:30:00,38.77,38.86,38.68,38.68,93600.0,26.9088,26.9713,26.8463,26.8463,93600.0
2008-07-07 13:40:00,38.67,38.75,38.63,38.73,25900.0,26.8394,26.8949,26.8116,26.881,25900.0
2008-07-07 13:50:00,38.74,38.75,38.66,38.68,27000.0,26.888,26.8949,26.8324,26.8463,27000.0
2008-07-07 14:00:00,38.67,38.75,38.63,38.68,60100.0,26.8394,26.8949,26.8116,26.8463,60100.0
2008-07-07 14:10:00,38.68,38.71,38.62,38.64,92000.0,26.8463,26.8671,26.8047,26.8186,92000.0
2008-07-07 14:20:00,38.65,38.66,38.55,38.64,46000.0,26.8255,26.8324,26.7561,26.8186,46000.0
2008-07-07 14:30:00,38.64,38.69,38.62,38.63,30300.0,26.8186,26.8533,26.8047,26.8116,30300.0
2008-07-07 14:40:00,38.65,38.66,38.51,38.57,44500.0,26.8255,26.8324,26.7283,26.77,44500.0
2008-07-07 14:50:00,38.57,38.6,38.5,38.55,58400.0,26.77,26.7908,26.7214,26.7561,58400.0
2008-07-07 15:00:00,38.56,38.61,38.53,38.6,91700.0,26.763,26.7977,26.7422,26.7908,91700.0
2008-07-07 15:10:00,38.6,38.8,38.6,38.73,82800.0,26.7908,26.9296,26.7908,26.881,82800.0
2008-07-07 15:20:00,38.72,38.84,38.68,38.83,80700.0,26.8741,26.9574,26.8463,26.9504,80700.0
2008-07-07 15:30:00,38.84,38.95,38.79,38.93,109900.0,26.9574,27.0337,26.9227,27.0198,109900.0
2008-07-07 15:40:00,38.95,39.03,38.88,39.03,111500.0,27.0337,27.0892,26.9851,27.0892,111500.0
2008-07-07 15:50:00,39.02,39.04,38.8,38.8,103000.0,27.0823,27.0962,26.9296,26.9296,103000.0
2008-07-08 09:30:00,38.88,38.91,38.7,38.79,34900.0,26.9851,27.006,26.8602,26.9227,34900.0
2008-07-08 09:40:00,38.8,39.21,38.68,39.14,48200.0,26.9296,27.2142,26.8463,27.1656,48200.0
2008-07-08 09:50:00,39.16,39.27,39.06,39.13,47600.0,27.1795,27.2558,27.1101,27.1587,47600.0
2008-07-08 10:00:00,39.1,39.29,39.05,39.27,46700.0,27.1378,27.2697,27.1031,27.2558,46700.0
2008-07-08 10:10:00,39.27,39.3,39.09,39.21,59400.0,27.2558,27.2766,27.1309,27.2142,59400.0
2008-07-08 10:20:00,39.19,39.29,39.13,39.25,38500.0,27.2003,27.2697,27.1587,27.2419,38500.0
2008-07-08 10:30:00,39.22,39.36,39.22,39.25,54600.0,27.2211,27.3183,27.2211,27.2419,54600.0
2008-07-08 10:40:00,39.22,39.23,39.06,39.12,29200.0,27.2211,27.2281,27.1101,27.1517,29200.0
2008-07-08 10:50:00,39.15,39.19,39.09,39.15,33500.0,27.1725,27.2003,27.1309,27.1725,33500.0
2008-07-08 11:00:00,39.16,39.25,39.16,39.23,28100.0,27.1795,27.2419,27.1795,27.2281,28100.0
2008-07-08 11:10:00,39.22,39.25,39.12,39.16,26700.0,27.2211,27.2419,27.1517,27.1795,26700.0
2008-07-08 11:20:00,39.17,39.26,39.09,39.25,39800.0,27.1864,27.2489,27.1309,27.2419,39800.0
2008-07-08 11:30:00,39.21,39.34,39.18,39.32,48600.0,27.2142,27.3044,27.1934,27.2905,48600.0
2008-07-08 11:40:00,39.32,39.32,39.21,39.26,26500.0,27.2905,27.2905,27.2142,27.2489,26500.0
2008-07-08 11:50:00,39.26,39.27,39.2,39.2,22900.0,27.2489,27.2558,27.2072,27.2072,22900.0
2008-07-08 12:00:00,39.2,39.21,39.13,39.18,37800.0,27.2072,27.2142,27.1587,27.1934,37800.0
2008-07-08 12:10:00,39.17,39.2,39.06,39.12,89800.0,27.1864,27.2072,27.1101,27.1517,89800.0
2008-07-08 12:20:00,39.11,39.21,39.08,39.16,33800.0,27.1448,27.2142,27.124,27.1795,33800.0
2008-07-08 12:30:00,39.15,39.19,39.06,39.07,20700.0,27.1725,27.2003,27.1101,27.117,20700.0
2008-07-08 12:40:00,39.06,39.11,39.05,39.06,17100.0,27.1101,27.1448,27.1031,27.1101,17100.0
2008-07-08 12:50:00,39.07,39.17,39.07,39.14,46200.0,27.117,27.1864,27.117,27.1656,46200.0
2008-07-08 13:00:00,39.14,39.21,39.12,39.18,48100.0,27.1656,27.2142,27.1517,27.1934,48100.0
2008-07-08 13:10:00,39.18,39.2,39.09,39.1,33500.0,27.1934,27.2072,27.1309,27.1378,33500.0
2008-07-08 13:20:00,39.1,39.13,39.06,39.1,47600.0,27.1378,27.1587,27.1101,27.1378,47600.0
2008-07-08 13:30:00,39.1,39.13,39.06,39.07,15500.0,27.1378,27.1587,27.1101,27.117,15500.0
2008-07-08 13:40:00,39.07,39.09,39.04,39.06,17000.0,27.117,27.1309,27.0962,27.1101,17000.0
2008-07-08 13:50:00,39.05,39.09,39.02,39.05,15200.0,27.1031,27.1309,27.0823,27.1031,15200.0
2008-07-08 14:00:00,39.05,39.11,39.04,39.1,15300.0,27.1031,27.1448,27.0962,27.1378,15300.0
2008-07-08 14:10:00,39.12,39.13,39.04,39.09,18400.0,27.1517,27.1587,27.0962,27.1309,18400.0
2008-07-08 14:20:00,39.07,39.1,39.03,39.1,23900.0,27.117,27.1378,27.0892,27.1378,23900.0
2008-07-08 14:30:00,39.11,39.17,39.05,39.08,26700.0,27.1448,27.1864,27.1031,27.124,26700.0
2008-07-08 14:40:00,39.09,39.34,39.09,39.31,55100.0,27.1309,27.3044,27.1309,27.2836,55100.0
2008-07-08 14:50:00,39.31,39.36,39.26,39.34,44800.0,27.2836,27.3183,27.2489,27.3044,44800.0
2008-07-08 15:00:00,39.34,39.41,39.3,39.4,52500.0,27.3044,27.353,27.2766,27.3461,52500.0
2008-07-08 15:10:00,39.4,39.45,39.33,39.45,39400.0,27.3461,27.3808,27.2975,27.3808,39400.0
2008-07-08 15:20:00,39.43,39.5,39.41,39.46,44800.0,27.3669,27.4155,27.353,27.3877,44800.0
2008-07-08 15:30:00,39.46,39.5,39.28,39.33,65300.0,27.3877,27.4155,27.2628,27.2975,65300.0
2008-07-08 15:40:00,39.33,39.39,39.31,39.38,58900.0,27.2975,27.3391,27.2836,27.3322,58900.0
2008-07-08 15:50:00,39.38,39.49,39.36,39.4,68600.0,27.3322,27.4085,27.3183,27.3461,68600.0
2008-07-09 09:30:00,39.43,39.88,39.43,39.59,43100.0,27.3669,27.6792,27.3669,27.4779,43100.0
2008-07-09 09:40:00,39.59,39.66,39.39,39.39,45800.0,27.4779,27.5265,27.3391,27.3391,45800.0
2008-07-09 09:50:00,39.39,39.64,39.39,39.59,55100.0,27.3391,27.5126,27.3391,27.4779,55100.0
2008-07-09 10:00:00,39.58,39.7,39.57,39.66,27300.0,27.471,27.5543,27.464,27.5265,27300.0
2008-07-09 10:10:00,39.68,39.74,39.63,39.66,28400.0,27.5404,27.582,27.5057,27.5265,28400.0
2008-07-09 10:20:00,39.64,39.77,39.64,39.69,19300.0,27.5126,27.6029,27.5126,27.5473,19300.0
2008-07-09 10:30:00,39.67,39.78,39.64,39.73,27300.0,27.5334,27.6098,27.5126,27.5751,27300.0
2008-07-09 10:40:00,39.75,39.78,39.59,39.68,29100.0,27.589,27.6098,27.4779,27.5404,29100.0
2008-07-09 10:50:00,39.67,39.79,39.67,39.77,25900.0,27.5334,27.6167,27.5334,27.6029,25900.0
2008-07-09 11:00:00,39.79,39.81,39.74,39.74,26900.0,27.6167,27.6306,27.582,27.582,26900.0
2008-07-09 11:10:00,39.75,39.82,39.73,39.82,31700.0,27.589,27.6376,27.5751,27.6376,31700.0
2008-07-09 11:20:00,39.82,39.87,39.79,39.84,11500.0,27.6376,27.6723,27.6167,27.6514,11500.0
2008-07-09 11:30:00,39.82,39.85,39.81,39.85,13700.0,27.6376,27.6584,27.6306,27.6584,13700.0
2008-07-09 11:40:00,39.84,39.86,39.78,39.79,33800.0,27.6514,27.6653,27.6098,27.6167,33800.0
2008-07-09 11:50:00,39.78,39.89,39.78,39.88,21200.0,27.6098,27.6861,27.6098,27.6792,21200.0
2008-07-09 12:00:00,39.88,39.91,39.84,39.9,17900.0,27.6792,27.7,27.6514,27.6931,17900.0
2008-07-09 12:10:00,39.91,39.92,39.83,39.83,15000.0,27.7,27.707,27.6445,27.6445,15000.0
2008-07-09 12:20:00,39.85,39.9,39.78,39.79,17600.0,27.6584,27.6931,27.6098,27.6167,17600.0
2008-07-09 12:30:00,39.8,39.81,39.67,39.71,32400.0,27.6237,27.6306,27.5334,27.5612,32400.0
2008-07-09 12:40:00,39.71,39.73,39.68,39.7,14000.0,27.5612,27.5751,27.5404,27.5543,14000.0
2008-07-09 12:50:00,39.7,39.74,39.69,39.73,14800.0,27.5543,27.582,27.5473,27.5751,14800.0
2008-07-09 13:00:00,39.73,39.75,39.66,39.69,16800.0,27.5751,27.589,27.5265,27.5473,16800.0
2008-07-09 13:10:00,39.71,39.74,39.66,39.74,18000.0,27.5612,27.582,27.5265,27.582,18000.0
2008-07-09 13:20:00,39.73,39.75,39.7,39.75,17900.0,27.5751,27.589,27.5543,27.589,17900.0
2008-07-09 13:30:00,39.75,39.82,39.72,39.78,13300.0,27.589,27.6376,27.5682,27.6098,13300.0
2008-07-09 13:40:00,39.78,39.83,39.77,39.79,11600.0,27.6098,27.6445,27.6029,27.6167,11600.0
2008-07-09 13:50:00,39.79,39.81,39.75,39.78,17100.0,27.6167,27.6306,27.589,27.6098,17100.0
2008-07-09 14:00:00,39.77,39.77,39.66,39.77,27800.0,27.6029,27.6029,27.5265,27.6029,27800.0
2008-07-09 14:10:00,39.78,39.83,39.74,39.74,84200.0,27.6098,27.6445,27.582,27.582,84200.0
2008-07-09 14:20:00,39.74,39.82,39.7,39.8,27700.0,27.582,27.6376,27.5543,27.6237,27700.0
2008-07-09 14:30:00,39.81,39.85,39.78,39.85,27200.0,27.6306,27.6584,27.6098,27.6584,27200.0
2008-07-09 14:40:00,39.84,39.85,39.77,39.85,25300.0,27.6514,27.6584,27.6029,27.6584,25300.0
2008-07-09 14:50:00,39.85,39.86,39.73,39.74,29800.0,27.6584,27.6653,27.5751,27.582,29800.0
2008-07-09 15:00:00,39.74,39.8,39.68,39.76,43100.0,27.582,27.6237,27.5404,27.5959,43100.0
2008-07-09 15:10:00,39.76,39.81,39.72,39.76,43200.0,27.5959,27.6306,27.5682,27.5959,43200.0
2008-07-09 15:20:00,39.77,39.83,39.72,39.79,47600.0,27.6029,27.6445,27.5682,27.6167,47600.0
2008-07-09 15:30:00,39.8,39.9,39.76,39.86,54400.0,27.6237,27.6931,27.5959,27.6653,54400.0
2008-07-09 15:40:00,39.85,39.86,39.7,39.7,61600.0,27.6584,27.6653,27.5543,27.5543,61600.0
2008-07-09 15:50:00,39.71,39.73,39.64,39.65,97900.0,27.5612,27.5751,27.5126,27.5196,97900.0
2008-07-10 09:30:00,39.0,39.88,39.0,39.74,46700.0,27.0684,27.6792,27.0684,27.582,46700.0
2008-07-10 09:40:00,39.73,39.81,39.46,39.62,62400.0,27.5751,27.6306,27.3877,27.4987,62400.0
2008-07-10 09:50:00,39.62,39.8,39.55,39.57,112100.0,27.4987,27.6237,27.4502,27.464,112100.0
2008-07-10 10:00:00,39.58,39.76,39.55,39.63,33300.0,27.471,27.5959,27.4502,27.5057,33300.0
2008-07-10 10:10:00,39.63,39.7,39.59,39.67,24900.0,27.5057,27.5543,27.4779,27.5334,24900.0
2008-07-10 10:20:00,39.68,39.79,39.66,39.71,34900.0,27.5404,27.6167,27.5265,27.5612,34900.0
2008-07-10 10:30:00,39.72,39.74,39.59,39.65,47700.0,27.5682,27.582,27.4779,27.5196,47700.0
2008-07-10 10:40:00,39.63,39.81,39.62,39.72,37900.0,27.5057,27.6306,27.4987,27.5682,37900.0
2008-07-10 10:50:00,39.73,39.75,39.63,39.63,22500.0,27.5751,27.589,27.5057,27.5057,22500.0
2008-07-10 11:00:00,39.61,39.79,39.61,39.68,36700.0,27.4918,27.6167,27.4918,27.5404,36700.0
2008-07-10 11:10:00,39.67,39.71,39.49,39.49,28500.0,27.5334,27.5612,27.4085,27.4085,28500.0
2008-07-10 11:20:00,39.5,39.55,39.41,39.53,30000.0,27.4155,27.4502,27.353,27.4363,30000.0
2008-07-10 11:30:00,39.52,39.59,39.49,39.57,31400.0,27.4293,27.4779,27.4085,27.464,31400.0
2008-07-10 11:40:00,39.55,39.65,39.54,39.56,27800.0,27.4502,27.5196,27.4432,27.4571,27800.0
2008-07-10 11:50:00,39.56,39.61,39.55,39.57,17700.0,27.4571,27.4918,27.4502,27.464,17700.0
2008-07-10 12:00:00,39.6,39.63,39.52,39.57,29800.0,27.4849,27.5057,27.4293,27.464,29800.0
2008-07-10 12:10:00,39.57,39.62,39.57,39.6,16800.0,27.464,27.4987,27.464,27.4849,16800.0
2008-07-10 12:20:00,39.6,39.6,39.5,39.6,16700.0,27.4849,27.4849,27.4155,27.4849,16700.0
2008-07-10 12:30:00,39.6,39.62,39.54,39.59,19200.0,27.4849,27.4987,27.4432,27.4779,19200.0
2008-07-10 12:40:00,39.58,39.61,39.57,39.59,22100.0,27.471,27.4918,27.464,27.4779,22100.0
2008-07-10 12:50:00,39.59,39.61,39.48,39.52,31700.0,27.4779,27.4918,27.4016,27.4293,31700.0
2008-07-10 13:00:00,39.52,39.61,39.49,39.56,37800.0,27.4293,27.4918,27.4085,27.4571,37800.0
2008-07-10 13:10:00,39.56,39.68,39.55,39.67,23900.0,27.4571,27.5404,27.4502,27.5334,23900.0
2008-07-10 13:20:00,39.66,39.73,39.63,39.66,18800.0,27.5265,27.5751,27.5057,27.5265,18800.0
2008-07-10 13:30:00,39.67,39.78,39.67,39.73,24800.0,27.5334,27.6098,27.5334,27.5751,24800.0
2008-07-10 13:40:00,39.73,39.8,39.71,39.77,16500.0,27.5751,27.6237,27.5612,27.6029,16500.0
2008-07-10 13:50:00,39.77,39.79,39.69,39.75,21900.0,27.6029,27.6167,27.5473,27.589,21900.0
2008-07-10 14:00:00,39.76,39.76,39.6,39.63,22600.0,27.5959,27.5959,27.4849,27.5057,22600.0
2008-07-10 14:10:00,39.62,39.65,39.58,39.6,24400.0,27.4987,27.5196,27.471,27.4849,24400.0
2008-07-10 14:20:00,39.61,39.62,39.44,39.52,46500.0,27.4918,27.4987,27.3738,27.4293,46500.0
2008-07-10 14:30:00,39.53,39.56,39.47,39.56,38500.0,27.4363,27.4571,27.3946,27.4571,38500.0
2008-07-10 14:40:00,39.56,39.59,39.42,39.45,22300.0,27.4571,27.4779,27.3599,27.3808,22300.0
2008-07-10 14:50:00,39.45,39.51,39.41,39.42,30100.0,27.3808,27.4224,27.353,27.3599,30100.0
2008-07-10 15:00:00,39.42,39.61,39.4,39.54,34800.0,27.3599,27.4918,27.3461,27.4432,34800.0
2008-07-10 15:10:00,39.55,39.6,39.49,39.55,28200.0,27.4502,27.4849,27.4085,27.4502,28200.0
2008-07-10 15:20:00,39.55,39.65,39.51,39.56,44100.0,27.4502,27.5196,27.4224,27.4571,44100.0
2008-07-10 15:30:00,39.56,39.57,39.4,39.51,32200.0,27.4571,27.464,27.3461,27.4224,32200.0
2008-07-10 15:40:00,39.5,39.63,39.48,39.62,34300.0,27.4155,27.5057,27.4016,27.4987,34300.0
2008-07-10 15:50:00,39.63,39.65,39.52,39.62,65400.0,27.5057,27.5196,27.4293,27.4987,65400.0
2008-07-11 09:30:00,39.28,39.46,39.16,39.18,43400.0,27.2628,27.3877,27.1795,27.1934,43400.0
2008-07-11 09:40:00,39.17,39.29,38.85,39.09,61400.0,27.1864,27.2697,26.9643,27.1309,61400.0
2008-07-11 09:50:00,39.09,39.24,38.93,39.13,43500.0,27.1309,27.235,27.0198,27.1587,43500.0
2008-07-11 10:00:00,39.15,39.31,38.97,39.14,52500.0,27.1725,27.2836,27.0476,27.1656,52500.0
2008-07-11 10:10:00,39.13,39.19,38.93,39.06,41300.0,27.1587,27.2003,27.0198,27.1101,41300.0
2008-07-11 10:20:00,39.05,39.12,38.69,38.74,55400.0,27.1031,27.1517,26.8533,26.888,55400.0
2008-07-11 10:30:00,38.72,39.01,38.7,38.88,47500.0,26.8741,27.0754,26.8602,26.9851,47500.0
2008-07-11 10:40:00,38.86,38.96,38.83,38.88,31200.0,26.9713,27.0407,26.9504,26.9851,31200.0
2008-07-11 10:50:00,38.89,38.92,38.85,38.85,29700.0,26.9921,27.0129,26.9643,26.9643,29700.0
2008-07-11 11:00:00,38.85,38.97,38.83,38.97,37700.0,26.9643,27.0476,26.9504,27.0476,37700.0
2008-07-11 11:10:00,38.97,39.13,38.96,39.1,37200.0,27.0476,27.1587,27.0407,27.1378,37200.0
2008-07-11 11:20:00,39.1,39.1,38.92,38.98,36400.0,27.1378,27.1378,27.0129,27.0545,36400.0
2008-07-11 11:30:00,38.98,39.1,38.88,39.09,30300.0,27.0545,27.1378,26.9851,27.1309,30300.0
2008-07-11 11:40:00,39.09,39.11,38.98,39.02,23200.0,27.1309,27.1448,27.0545,27.0823,23200.0
2008-07-11 11:50:00,39.02,39.11,39.01,39.09,17100.0,27.0823,27.1448,27.0754,27.1309,17100.0
2008-07-11 12:00:00,39.11,39.12,39.05,39.1,34000.0,27.1448,27.1517,27.1031,27.1378,34000.0
2008-07-11 12:10:00,39.1,39.15,39.06,39.1,17100.0,27.1378,27.1725,27.1101,27.1378,17100.0
2008-07-11 12:20:00,39.09,39.14,39.07,39.1,24100.0,27.1309,27.1656,27.117,27.1378,24100.0
2008-07-11 12:30:00,39.1,39.1,39.0,39.08,22800.0,27.1378,27.1378,27.0684,27.124,22800.0
2008-07-11 12:40:00,39.08,39.17,39.08,39.13,21500.0,27.124,27.1864,27.124,27.1587,21500.0
2008-07-11 12:50:00,39.14,39.14,39.02,39.08,27000.0,27.1656,27.1656,27.0823,27.124,27000.0
2008-07-11 13:00:00,39.1,39.1,38.87,38.9,30400.0,27.1378,27.1378,26.9782,26.999,30400.0
2008-07-11 13:10:00,38.9,38.93,38.85,38.91,26600.0,26.999,27.0198,26.9643,27.006,26600.0
2008-07-11 13:20:00,38.9,38.94,38.84,38.87,32700.0,26.999,27.0268,26.9574,26.9782,32700.0
2008-07-11 13:30:00,38.87,38.88,38.79,38.8,27100.0,26.9782,26.9851,26.9227,26.9296,27100.0
2008-07-11 13:40:00,38.8,38.97,38.8,38.95,24800.0,26.9296,27.0476,26.9296,27.0337,24800.0
2008-07-11 13:50:00,38.96,39.03,38.89,38.94,43900.0,27.0407,27.0892,26.9921,27.0268,43900.0
2008-07-11 14:00:00,38.95,39.06,38.95,39.05,35100.0,27.0337,27.1101,27.0337,27.1031,35100.0
2008-07-11 14:10:00,39.05,39.07,38.99,39.07,34700.0,27.1031,27.117,27.0615,27.117,34700.0
2008-07-11 14:20:00,39.07,39.08,38.83,38.84,54000.0,27.117,27.124,26.9504,26.9574,54000.0
2008-07-11 14:30:00,38.85,38.91,38.82,38.88,48300.0,26.9643,27.006,26.9435,26.9851,48300.0
2008-07-11 14:40:00,38.88,39.06,38.85,39.04,52500.0,26.9851,27.1101,26.9643,27.0962,52500.0
2008-07-11 14:50:00,39.07,39.24,38.96,39.14,70900.0,27.117,27.235,27.0407,27.1656,70900.0
2008-07-11 15:00:00,39.15,39.44,38.98,39.28,89000.0,27.1725,27.3738,27.0545,27.2628,89000.0
2008-07-11 15:10:00,39.27,39.29,39.06,39.19,82500.0,27.2558,27.2697,27.1101,27.2003,82500.0
2008-07-11 15:20:00,39.18,39.24,39.07,39.08,60300.0,27.1934,27.235,27.117,27.124,60300.0
2008-07-11 15:30:00,39.09,39.11,38.75,38.87,80800.0,27.1309,27.1448,26.8949,26.9782,80800.0
2008-07-11 15:40:00,38.85,39.03,38.78,38.84,65100.0,26.9643,27.0892,26.9157,26.9574,65100.0
2008-07-11 15:50:00,38.85,39.0,38.82,38.88,116700.0,26.9643,27.0684,26.9435,26.9851,116700.0
2008-07-14 09:30:00,39.04,39.25,38.91,39.06,37500.0,27.0962,27.2419,27.006,27.1101,37500.0
2008-07-14 09:40:00,39.03,39.19,38.91,39.03,37500.0,27.0892,27.2003,27.006,27.0892,37500.0
2008-07-14 09:50:00,39.01,39.12,38.87,38.92,48400.0,27.0754,27.1517,26.9782,27.0129,48400.0
2008-07-14 10:00:00,38.91,39.01,38.76,38.81,46000.0,27.006,27.0754,26.9019,26.9366,46000.0
2008-07-14 10:10:00,38.81,38.9,38.76,38.83,38500.0,26.9366,26.999,26.9019,26.9504,38500.0
2008-07-14 10:20:00,38.83,38.94,38.77,38.84,40400.0,26.9504,27.0268,26.9088,26.9574,40400.0
2008-07-14 10:30:00,38.84,39.0,38.84,38.89,55300.0,26.9574,27.0684,26.9574,26.9921,55300.0
2008-07-14 10:40:00,38.9,39.0,38.87,38.87,61000.0,26.999,27.0684,26.9782,26.9782,61000.0
2008-07-14 10:50:00,38.88,38.93,38.77,38.78,27700.0,26.9851,27.0198,26.9088,26.9157,27700.0
2008-07-14 11:00:00,38.77,38.82,38.73,38.78,24800.0,26.9088,26.9435,26.881,26.9157,24800.0
2008-07-14 11:10:00,38.79,38.85,38.74,38.84,35500.0,26.9227,26.9643,26.888,26.9574,35500.0
2008-07-14 11:20:00,38.85,38.91,38.8,38.8,34700.0,26.9643,27.006,26.9296,26.9296,34700.0
2008-07-14 11:30:00,38.8,38.83,38.73,38.74,32200.0,26.9296,26.9504,26.881,26.888,32200.0
2008-07-14 11:40:00,38.74,38.78,38.68,38.78,41900.0,26.888,26.9157,26.8463,26.9157,41900.0
2008-07-14 11:50:00,38.78,38.78,38.51,38.6,37600.0,26.9157,26.9157,26.7283,26.7908,37600.0
2008-07-14 12:00:00,38.61,38.68,38.59,38.61,23700.0,26.7977,26.8463,26.7839,26.7977,23700.0
2008-07-14 12:10:00,38.63,38.67,38.6,38.66,25400.0,26.8116,26.8394,26.7908,26.8324,25400.0
2008-07-14 12:20:00,38.65,38.66,38.57,38.59,18200.0,26.8255,26.8324,26.77,26.7839,18200.0
2008-07-14 12:30:00,38.59,38.67,38.54,38.58,50300.0,26.7839,26.8394,26.7492,26.7769,50300.0
2008-07-14 12:40:00,38.57,38.62,38.57,38.6,16800.0,26.77,26.8047,26.77,26.7908,16800.0
2008-07-14 12:50:00,38.6,38.65,38.53,38.53,28300.0,26.7908,26.8255,26.7422,26.7422,28300.0
2008-07-14 13:00:00,38.52,38.55,38.44,38.46,24200.0,26.7353,26.7561,26.6798,26.6936,24200.0
2008-07-14 13:10:00,38.46,38.58,38.45,38.54,21000.0,26.6936,26.7769,26.6867,26.7492,21000.0
2008-07-14 13:20:00,38.54,38.55,38.44,38.44,24800.0,26.7492,26.7561,26.6798,26.6798,24800.0
2008-07-14 13:30:00,38.46,38.52,38.44,38.49,18600.0,26.6936,26.7353,26.6798,26.7145,18600.0
2008-07-14 13:40:00,38.5,38.55,38.45,38.53,28500.0,26.7214,26.7561,26.6867,26.7422,28500.0
2008-07-14 13:50:00,38.53,38.58,38.51,38.53,18300.0,26.7422,26.7769,26.7283,26.7422,18300.0
2008-07-14 14:00:00,38.53,38.57,38.51,38.53,21000.0,26.7422,26.77,26.7283,26.7422,21000.0
2008-07-14 14:10:00,38.54,38.58,38.5,38.55,17700.0,26.7492,26.7769,26.7214,26.7561,17700.0
2008-07-14 14:20:00,38.55,38.58,38.54,38.57,29400.0,26.7561,26.7769,26.7492,26.77,29400.0
2008-07-14 14:30:00,38.56,38.6,38.55,38.57,26200.0,26.763,26.7908,26.7561,26.77,26200.0
2008-07-14 14:40:00,38.57,38.6,38.52,38.53,39700.0,26.77,26.7908,26.7353,26.7422,39700.0
2008-07-14 14:50:00,38.51,38.58,38.5,38.55,31200.0,26.7283,26.7769,26.7214,26.7561,31200.0
2008-07-14 15:00:00,38.55,38.56,38.49,38.52,31400.0,26.7561,26.763,26.7145,26.7353,31400.0
2008-07-14 15:10:00,38.52,38.59,38.52,38.58,24800.0,26.7353,26.7839,26.7353,26.7769,24800.0
2008-07-14 15:20:00,38.57,38.72,38.55,38.7,89400.0,26.77,26.8741,26.7561,26.8602,89400.0
2008-07-14 15:30:00,38.71,38.83,38.7,38.77,72200.0,26.8671,26.9504,26.8602,26.9088,72200.0
2008-07-14 15:40:00,38.77,38.77,38.64,38.68,80100.0,26.9088,26.9088,26.8186,26.8463,80100.0
2008-07-14 15:50:00,38.67,38.7,38.52,38.56,96000.0,26.8394,26.8602,26.7353,26.763,96000.0
2008-07-15 09:30:00,38.37,38.8,38.37,38.54,134900.0,26.6312,26.9296,26.6312,26.7492,134900.0
2008-07-15 09:40:00,38.56,38.63,38.49,38.49,85100.0,26.763,26.8116,26.7145,26.7145,85100.0
2008-07-15 09:50:00,38.49,38.49,38.29,38.37,117300.0,26.7145,26.7145,26.5756,26.6312,117300.0
2008-07-15 10:00:00,38.37,38.39,38.11,38.2,333500.0,26.6312,26.645,26.4507,26.5132,333500.0
2008-07-15 10:10:00,38.21,38.37,38.21,38.32,54200.0,26.5201,26.6312,26.5201,26.5965,54200.0
2008-07-15 10:20:00,38.32,38.44,38.26,38.31,55000.0,26.5965,26.6798,26.5548,26.5895,55000.0
2008-07-15 10:30:00,38.31,38.42,38.25,38.41,47100.0,26.5895,26.6659,26.5479,26.6589,47100.0
2008-07-15 10:40:00,38.4,38.51,38.38,38.45,62500.0,26.652,26.7283,26.6381,26.6867,62500.0
2008-07-15 10:50:00,38.45,38.51,38.39,38.46,59700.0,26.6867,26.7283,26.645,26.6936,59700.0
2008-07-15 11:00:00,38.46,38.75,38.43,38.55,91100.0,26.6936,26.8949,26.6728,26.7561,91100.0
2008-07-15 11:10:00,38.54,38.61,38.48,38.56,88200.0,26.7492,26.7977,26.7075,26.763,88200.0
2008-07-15 11:20:00,38.57,38.58,38.45,38.51,66000.0,26.77,26.7769,26.6867,26.7283,66000.0
2008-07-15 11:30:00,38.52,38.59,38.5,38.57,61400.0,26.7353,26.7839,26.7214,26.77,61400.0
2008-07-15 11:40:00,38.57,38.59,38.46,38.46,95600.0,26.77,26.7839,26.6936,26.6936,95600.0
2008-07-15 11:50:00,38.47,38.53,38.39,38.47,81200.0,26.7006,26.7422,26.645,26.7006,81200.0
2008-07-15 12:00:00,38.47,38.56,38.42,38.44,74300.0,26.7006,26.763,26.6659,26.6798,74300.0
2008-07-15 12:10:00,38.42,38.44,38.27,38.35,223200.0,26.6659,26.6798,26.5618,26.6173,223200.0
2008-07-15 12:20:00,38.36,38.44,38.3,38.32,43300.0,26.6242,26.6798,26.5826,26.5965,43300.0
2008-07-15 12:30:00,38.32,38.4,38.24,38.29,40700.0,26.5965,26.652,26.5409,26.5756,40700.0
2008-07-15 12:40:00,38.32,38.42,38.31,38.39,35100.0,26.5965,26.6659,26.5895,26.645,35100.0
2008-07-15 12:50:00,38.39,38.41,38.31,38.37,50600.0,26.645,26.6589,26.5895,26.6312,50600.0
2008-07-15 13:00:00,38.38,38.6,38.37,38.58,74500.0,26.6381,26.7908,26.6312,26.7769,74500.0
2008-07-15 13:10:00,38.6,38.6,38.49,38.51,46400.0,26.7908,26.7908,26.7145,26.7283,46400.0
2008-07-15 13:20:00,38.51,38.54,38.45,38.45,52900.0,26.7283,26.7492,26.6867,26.6867,52900.0
2008-07-15 13:30:00,38.46,38.5,38.42,38.48,36800.0,26.6936,26.7214,26.6659,26.7075,36800.0
2008-07-15 13:40:00,38.49,38.58,38.47,38.58,36100.0,26.7145,26.7769,26.7006,26.7769,36100.0
2008-07-15 13:50:00,38.59,38.64,38.58,38.6,49600.0,26.7839,26.8186,26.7769,26.7908,49600.0
2008-07-15 14:00:00,38.6,38.65,38.54,38.55,59100.0,26.7908,26.8255,26.7492,26.7561,59100.0
2008-07-15 14:10:00,38.55,38.6,38.4,38.59,102600.0,26.7561,26.7908,26.652,26.7839,102600.0
2008-07-15 14:20:00,38.59,38.62,38.52,38.58,69000.0,26.7839,26.8047,26.7353,26.7769,69000.0
2008-07-15 14:30:00,38.58,38.67,38.56,38.63,49800.0,26.7769,26.8394,26.763,26.8116,49800.0
2008-07-15 14:40:00,38.61,38.63,38.5,38.52,62400.0,26.7977,26.8116,26.7214,26.7353,62400.0
2008-07-15 14:50:00,38.51,38.55,38.47,38.51,41200.0,26.7283,26.7561,26.7006,26.7283,41200.0
2008-07-15 15:00:00,38.52,38.68,38.52,38.65,62000.0,26.7353,26.8463,26.7353,26.8255,62000.0
2008-07-15 15:10:00,38.66,38.74,38.52,38.57,85300.0,26.8324,26.888,26.7353,26.77,85300.0
2008-07-15 15:20:00,38.58,38.64,38.5,38.56,111500.0,26.7769,26.8186,26.7214,26.763,111500.0
2008-07-15 15:30:00,38.55,38.59,38.46,38.55,127300.0,26.7561,26.7839,26.6936,26.7561,127300.0
2008-07-15 15:40:00,38.54,38.8,38.54,38.7,190300.0,26.7492,26.9296,26.7492,26.8602,190300.0
2008-07-15 15:50:00,38.7,38.81,38.66,38.68,284400.0,26.8602,26.9366,26.8324,26.8463,284400.0
2008-07-16 09:30:00,38.66,38.66,38.43,38.54,49100.0,26.8324,26.8324,26.6728,26.7492,49100.0
2008-07-16 09:40:00,38.52,38.76,38.47,38.57,40500.0,26.7353,26.9019,26.7006,26.77,40500.0
2008-07-16 09:50:00,38.59,38.89,38.55,38.75,50700.0,26.7839,26.9921,26.7561,26.8949,50700.0
2008-07-16 10:00:00,38.74,38.81,38.46,38.46,42400.0,26.888,26.9366,26.6936,26.6936,42400.0
2008-07-16 10:10:00,38.46,38.47,38.26,38.29,31600.0,26.6936,26.7006,26.5548,26.5756,31600.0
2008-07-16 10:20:00,38.3,38.47,38.25,38.46,29900.0,26.5826,26.7006,26.5479,26.6936,29900.0
2008-07-16 10:30:00,38.46,38.61,38.43,38.61,42200.0,26.6936,26.7977,26.6728,26.7977,42200.0
2008-07-16 10:40:00,38.63,38.66,38.52,38.55,60900.0,26.8116,26.8324,26.7353,26.7561,60900.0
2008-07-16 10:50:00,38.53,38.56,38.39,38.39,52500.0,26.7422,26.763,26.645,26.645,52500.0
2008-07-16 11:00:00,38.4,38.42,38.16,38.17,42600.0,26.652,26.6659,26.4854,26.4924,42600.0
2008-07-16 11:10:00,38.18,38.33,38.18,38.26,39000.0,26.4993,26.6034,26.4993,26.5548,39000.0
2008-07-16 11:20:00,38.23,38.3,38.18,38.28,38400.0,26.534,26.5826,26.4993,26.5687,38400.0
2008-07-16 11:30:00,38.29,38.31,38.24,38.26,33900.0,26.5756,26.5895,26.5409,26.5548,33900.0
2008-07-16 11:40:00,38.27,38.28,38.17,38.23,36600.0,26.5618,26.5687,26.4924,26.534,36600.0
2008-07-16 11:50:00,38.22,38.26,38.2,38.25,25400.0,26.5271,26.5548,26.5132,26.5479,25400.0
2008-07-16 12:00:00,38.25,38.35,38.24,38.3,14000.0,26.5479,26.6173,26.5409,26.5826,14000.0
2008-07-16 12:10:00,38.3,38.4,38.28,38.35,32000.0,26.5826,26.652,26.5687,26.6173,32000.0
2008-07-16 12:20:00,38.34,38.37,38.24,38.37,21900.0,26.6103,26.6312,26.5409,26.6312,21900.0
2008-07-16 12:30:00,38.38,38.42,38.31,38.34,26600.0,26.6381,26.6659,26.5895,26.6103,26600.0
2008-07-16 12:40:00,38.33,38.36,38.28,38.33,22200.0,26.6034,26.6242,26.5687,26.6034,22200.0
2008-07-16 12:50:00,38.34,38.37,38.3,38.3,10900.0,26.6103,26.6312,26.5826,26.5826,10900.0
2008-07-16 13:00:00,38.3,38.34,38.27,38.3,24200.0,26.5826,26.6103,26.5618,26.5826,24200.0
2008-07-16 13:10:00,38.3,38.33,38.26,38.26,24800.0,26.5826,26.6034,26.5548,26.5548,24800.0
2008-07-16 13:20:00,38.26,38.31,38.25,38.28,21500.0,26.5548,26.5895,26.5479,26.5687,21500.0
2008-07-16 13:30:00,38.28,38.28,38.22,38.24,38500.0,26.5687,26.5687,26.5271,26.5409,38500.0
2008-07-16 13:40:00,38.25,38.29,38.23,38.28,29800.0,26.5479,26.5756,26.534,26.5687,29800.0
2008-07-16 13:50:00,38.28,38.28,38.17,38.17,22400.0,26.5687,26.5687,26.4924,26.4924,22400.0
2008-07-16 14:00:00,38.17,38.26,38.05,38.1,60400.0,26.4924,26.5548,26.4091,26.4438,60400.0
2008-07-16 14:10:00,38.08,38.13,38.05,38.1,21500.0,26.4299,26.4646,26.4091,26.4438,21500.0
2008-07-16 14:20:00,38.1,38.17,38.08,38.11,20400.0,26.4438,26.4924,26.4299,26.4507,20400.0
2008-07-16 14:30:00,38.12,38.17,38.09,38.16,23900.0,26.4577,26.4924,26.4368,26.4854,23900.0
2008-07-16 14:40:00,38.16,38.16,38.06,38.09,24100.0,26.4854,26.4854,26.416,26.4368,24100.0
2008-07-16 14:50:00,38.08,38.1,38.01,38.01,23700.0,26.4299,26.4438,26.3813,26.3813,23700.0
2008-07-16 15:00:00,38.02,38.06,38.0,38.0,50000.0,26.3882,26.416,26.3744,26.3744,50000.0
2008-07-16 15:10:00,38.01,38.02,37.94,37.95,38600.0,26.3813,26.3882,26.3327,26.3397,38600.0
2008-07-16 15:20:00,37.94,37.99,37.92,37.94,72800.0,26.3327,26.3674,26.3188,26.3327,72800.0
2008-07-16 15:30:00,37.94,38.0,37.91,37.99,58700.0,26.3327,26.3744,26.3119,26.3674,58700.0
2008-07-16 15:40:00,37.99,38.14,37.99,38.14,101000.0,26.3674,26.4715,26.3674,26.4715,101000.0
2008-07-16 15:50:00,38.13,38.13,38.03,38.08,83300.0,26.4646,26.4646,26.3952,26.4299,83300.0
2008-07-17 09:30:00,37.95,38.14,37.43,37.45,122800.0,26.3397,26.4715,25.9787,25.9926,122800.0
2008-07-17 09:40:00,37.45,37.54,37.33,37.38,68300.0,25.9926,26.0551,25.9093,25.944,68300.0
2008-07-17 09:50:00,37.42,37.51,37.33,37.41,75500.0,25.9718,26.0343,25.9093,25.9649,75500.0
2008-07-17 10:00:00,37.4,37.47,37.31,37.37,56500.0,25.9579,26.0065,25.8955,25.9371,56500.0
2008-07-17 10:10:00,37.38,37.49,37.32,37.46,33900.0,25.944,26.0204,25.9024,25.9996,33900.0
2008-07-17 10:20:00,37.48,37.5,37.39,37.47,60700.0,26.0135,26.0273,25.951,26.0065,60700.0
2008-07-17 10:30:00,37.45,37.54,37.36,37.36,39500.0,25.9926,26.0551,25.9302,25.9302,39500.0
2008-07-17 10:40:00,37.35,37.39,37.23,37.3,69600.0,25.9232,25.951,25.8399,25.8885,69600.0
2008-07-17 10:50:00,37.28,37.3,37.22,37.29,43000.0,25.8746,25.8885,25.833,25.8816,43000.0
2008-07-17 11:00:00,37.29,37.37,37.22,37.3,59000.0,25.8816,25.9371,25.833,25.8885,59000.0
2008-07-17 11:10:00,37.29,37.45,37.27,37.44,114900.0,25.8816,25.9926,25.8677,25.9857,114900.0
2008-07-17 11:20:00,37.45,37.5,37.4,37.49,68300.0,25.9926,26.0273,25.9579,26.0204,68300.0
2008-07-17 11:30:00,37.48,37.61,37.44,37.56,32600.0,26.0135,26.1037,25.9857,26.069,32600.0
2008-07-17 11:40:00,37.54,37.59,37.4,37.44,68400.0,26.0551,26.0898,25.9579,25.9857,68400.0
2008-07-17 11:50:00,37.43,37.44,37.36,37.39,34300.0,25.9787,25.9857,25.9302,25.951,34300.0
2008-07-17 12:00:00,37.39,37.41,37.37,37.39,18300.0,25.951,25.9649,25.9371,25.951,18300.0
2008-07-17 12:10:00,37.4,37.4,37.35,37.39,22800.0,25.9579,25.9579,25.9232,25.951,22800.0
2008-07-17 12:20:00,37.39,37.44,37.38,37.43,25900.0,25.951,25.9857,25.944,25.9787,25900.0
2008-07-17 12:30:00,37.42,37.45,37.4,37.4,20200.0,25.9718,25.9926,25.9579,25.9579,20200.0
2008-07-17 12:40:00,37.41,37.41,37.36,37.4,14700.0,25.9649,25.9649,25.9302,25.9579,14700.0
2008-07-17 12:50:00,37.39,37.45,37.37,37.44,33000.0,25.951,25.9926,25.9371,25.9857,33000.0
2008-07-17 13:00:00,37.44,37.49,37.42,37.44,25100.0,25.9857,26.0204,25.9718,25.9857,25100.0
2008-07-17 13:10:00,37.44,37.62,37.43,37.61,47700.0,25.9857,26.1106,25.9787,26.1037,47700.0
2008-07-17 13:20:00,37.61,37.62,37.55,37.57,28300.0,26.1037,26.1106,26.062,26.0759,28300.0
2008-07-17 13:30:00,37.57,37.67,37.55,37.67,63800.0,26.0759,26.1453,26.062,26.1453,63800.0
2008-07-17 13:40:00,37.66,37.73,37.63,37.64,47000.0,26.1384,26.187,26.1176,26.1245,47000.0
2008-07-17 13:50:00,37.63,37.68,37.6,37.66,33400.0,26.1176,26.1523,26.0967,26.1384,33400.0
2008-07-17 14:00:00,37.66,37.69,37.59,37.59,26200.0,26.1384,26.1592,26.0898,26.0898,26200.0
2008-07-17 14:10:00,37.59,37.62,37.54,37.59,25200.0,26.0898,26.1106,26.0551,26.0898,25200.0
2008-07-17 14:20:00,37.6,37.63,37.58,37.6,29300.0,26.0967,26.1176,26.0829,26.0967,29300.0
2008-07-17 14:30:00,37.61,37.62,37.58,37.6,45800.0,26.1037,26.1106,26.0829,26.0967,45800.0
2008-07-17 14:40:00,37.59,37.61,37.54,37.56,60300.0,26.0898,26.1037,26.0551,26.069,60300.0
2008-07-17 14:50:00,37.57,37.62,37.55,37.57,48000.0,26.0759,26.1106,26.062,26.0759,48000.0
2008-07-17 15:00:00,37.57,37.63,37.55,37.58,52300.0,26.0759,26.1176,26.062,26.0829,52300.0
2008-07-17 15:10:00,37.57,37.58,37.54,37.57,42800.0,26.0759,26.0829,26.0551,26.0759,42800.0
2008-07-17 15:20:00,37.57,37.57,37.47,37.48,45100.0,26.0759,26.0759,26.0065,26.0135,45100.0
2008-07-17 15:30:00,37.48,37.52,37.41,37.44,63500.0,26.0135,26.0412,25.9649,25.9857,63500.0
2008-07-17 15:40:00,37.43,37.75,37.39,37.74,113400.0,25.9787,26.2008,25.951,26.1939,113400.0
2008-07-17 15:50:00,37.75,37.82,37.65,37.81,117600.0,26.2008,26.2494,26.1314,26.2425,117600.0
2008-07-18 09:30:00,37.79,38.07,37.72,37.95,441200.0,26.2286,26.4229,26.18,26.3397,441200.0
2008-07-18 09:40:00,37.97,38.31,37.93,38.04,106500.0,26.3535,26.5895,26.3258,26.4021,106500.0
2008-07-18 09:50:00,38.05,38.24,38.03,38.03,65100.0,26.4091,26.5409,26.3952,26.3952,65100.0
2008-07-18 10:00:00,38.05,38.06,37.88,37.93,85300.0,26.4091,26.416,26.2911,26.3258,85300.0
2008-07-18 10:10:00,37.95,37.96,37.72,37.74,63700.0,26.3397,26.3466,26.18,26.1939,63700.0
2008-07-18 10:20:00,37.74,37.74,37.51,37.53,49500.0,26.1939,26.1939,26.0343,26.0482,49500.0
2008-07-18 10:30:00,37.53,37.57,37.47,37.48,37100.0,26.0482,26.0759,26.0065,26.0135,37100.0
2008-07-18 10:40:00,37.49,37.53,37.43,37.45,49200.0,26.0204,26.0482,25.9787,25.9926,49200.0
2008-07-18 10:50:00,37.45,37.49,37.36,37.43,43500.0,25.9926,26.0204,25.9302,25.9787,43500.0
2008-07-18 11:00:00,37.44,37.57,37.44,37.49,18700.0,25.9857,26.0759,25.9857,26.0204,18700.0
2008-07-18 11:10:00,37.49,37.5,37.42,37.45,19500.0,26.0204,26.0273,25.9718,25.9926,19500.0
2008-07-18 11:20:00,37.43,37.44,37.23,37.26,43100.0,25.9787,25.9857,25.8399,25.8608,43100.0
2008-07-18 11:30:00,37.24,37.27,37.2,37.2,44000.0,25.8469,25.8677,25.8191,25.8191,44000.0
2008-07-18 11:40:00,37.2,37.23,37.17,37.17,49900.0,25.8191,25.8399,25.7983,25.7983,49900.0
2008-07-18 11:50:00,37.16,37.22,37.11,37.16,30100.0,25.7914,25.833,25.7566,25.7914,30100.0
2008-07-18 12:00:00,37.16,37.26,37.16,37.26,18200.0,25.7914,25.8608,25.7914,25.8608,18200.0
2008-07-18 12:10:00,37.26,37.34,37.26,37.28,31200.0,25.8608,25.9163,25.8608,25.8746,31200.0
2008-07-18 12:20:00,37.28,37.33,37.26,37.3,28400.0,25.8746,25.9093,25.8608,25.8885,28400.0
2008-07-18 12:30:00,37.29,37.32,37.27,37.31,25200.0,25.8816,25.9024,25.8677,25.8955,25200.0
2008-07-18 12:40:00,37.29,37.32,37.28,37.29,13900.0,25.8816,25.9024,25.8746,25.8816,13900.0
2008-07-18 12:50:00,37.3,37.3,37.26,37.28,21900.0,25.8885,25.8885,25.8608,25.8746,21900.0
2008-07-18 13:00:00,37.28,37.3,37.25,37.25,46600.0,25.8746,25.8885,25.8538,25.8538,46600.0
2008-07-18 13:10:00,37.27,37.3,37.26,37.29,23900.0,25.8677,25.8885,25.8608,25.8816,23900.0
2008-07-18 13:20:00,37.29,37.36,37.27,37.33,29300.0,25.8816,25.9302,25.8677,25.9093,29300.0
2008-07-18 13:30:00,37.33,37.46,37.33,37.43,33600.0,25.9093,25.9996,25.9093,25.9787,33600.0
2008-07-18 13:40:00,37.44,37.45,37.39,37.4,19800.0,25.9857,25.9926,25.951,25.9579,19800.0
2008-07-18 13:50:00,37.42,37.44,37.4,37.43,17700.0,25.9718,25.9857,25.9579,25.9787,17700.0
2008-07-18 14:00:00,37.43,37.5,37.41,37.5,23300.0,25.9787,26.0273,25.9649,26.0273,23300.0
2008-07-18 14:10:00,37.49,37.59,37.49,37.59,24800.0,26.0204,26.0898,26.0204,26.0898,24800.0
2008-07-18 14:20:00,37.59,37.67,37.57,37.65,33900.0,26.0898,26.1453,26.0759,26.1314,33900.0
2008-07-18 14:30:00,37.65,37.65,37.57,37.61,22800.0,26.1314,26.1314,26.0759,26.1037,22800.0
2008-07-18 14:40:00,37.62,37.67,37.59,37.63,27000.0,26.1106,26.1453,26.0898,26.1176,27000.0
2008-07-18 14:50:00,37.62,37.62,37.46,37.53,27500.0,26.1106,26.1106,25.9996,26.0482,27500.0
2008-07-18 15:00:00,37.56,37.65,37.54,37.6,20000.0,26.069,26.1314,26.0551,26.0967,20000.0
2008-07-18 15:10:00,37.6,37.64,37.55,37.55,24000.0,26.0967,26.1245,26.062,26.062,24000.0
2008-07-18 15:20:00,37.55,37.62,37.55,37.62,26600.0,26.062,26.1106,26.062,26.1106,26600.0
2008-07-18 15:30:00,37.61,37.66,37.6,37.66,47700.0,26.1037,26.1384,26.0967,26.1384,47700.0
2008-07-18 15:40:00,37.66,37.7,37.59,37.67,119000.0,26.1384,26.1661,26.0898,26.1453,119000.0
2008-07-18 15:50:00,37.68,37.73,37.6,37.7,88900.0,26.1523,26.187,26.0967,26.1661,88900.0
2008-07-21 09:30:00,37.85,37.85,37.48,37.72,47400.0,26.2703,26.2703,26.0135,26.18,47400.0
2008-07-21 09:40:00,37.71,37.87,37.43,37.85,75700.0,26.1731,26.2841,25.9787,26.2703,75700.0
2008-07-21 09:50:00,37.83,37.98,37.83,37.97,35200.0,26.2564,26.3605,26.2564,26.3535,35200.0
2008-07-21 10:00:00,37.99,37.99,37.74,37.93,65700.0,26.3674,26.3674,26.1939,26.3258,65700.0
2008-07-21 10:10:00,37.94,37.97,37.86,37.97,26900.0,26.3327,26.3535,26.2772,26.3535,26900.0
2008-07-21 10:20:00,37.95,37.99,37.82,37.84,35900.0,26.3397,26.3674,26.2494,26.2633,35900.0
2008-07-21 10:30:00,37.85,37.97,37.82,37.96,39400.0,26.2703,26.3535,26.2494,26.3466,39400.0
2008-07-21 10:40:00,37.95,37.99,37.92,37.97,27300.0,26.3397,26.3674,26.3188,26.3535,27300.0
2008-07-21 10:50:00,37.97,37.98,37.92,37.96,34600.0,26.3535,26.3605,26.3188,26.3466,34600.0
2008-07-21 11:00:00,37.96,37.98,37.92,37.97,34000.0,26.3466,26.3605,26.3188,26.3535,34000.0
2008-07-21 11:10:00,37.96,37.98,37.85,37.88,29500.0,26.3466,26.3605,26.2703,26.2911,29500.0
2008-07-21 11:20:00,37.87,37.93,37.85,37.92,21600.0,26.2841,26.3258,26.2703,26.3188,21600.0
2008-07-21 11:30:00,37.91,37.92,37.85,37.91,18800.0,26.3119,26.3188,26.2703,26.3119,18800.0
2008-07-21 11:40:00,37.91,37.95,37.86,37.93,25900.0,26.3119,26.3397,26.2772,26.3258,25900.0
2008-07-21 11:50:00,37.92,38.0,37.91,37.94,20300.0,26.3188,26.3744,26.3119,26.3327,20300.0
2008-07-21 12:00:00,37.93,37.98,37.89,37.91,25300.0,26.3258,26.3605,26.298,26.3119,25300.0
2008-07-21 12:10:00,37.92,37.99,37.92,37.98,19000.0,26.3188,26.3674,26.3188,26.3605,19000.0
2008-07-21 12:20:00,37.98,38.01,37.95,38.0,28000.0,26.3605,26.3813,26.3397,26.3744,28000.0
2008-07-21 12:30:00,38.0,38.01,37.96,38.0,33500.0,26.3744,26.3813,26.3466,26.3744,33500.0
2008-07-21 12:40:00,38.0,38.03,37.97,38.01,20300.0,26.3744,26.3952,26.3535,26.3813,20300.0
2008-07-21 12:50:00,38.01,38.02,37.97,38.01,30800.0,26.3813,26.3882,26.3535,26.3813,30800.0
2008-07-21 13:00:00,38.01,38.02,37.98,38.01,14700.0,26.3813,26.3882,26.3605,26.3813,14700.0
2008-07-21 13:10:00,38.01,38.07,37.99,38.03,21300.0,26.3813,26.4229,26.3674,26.3952,21300.0
2008-07-21 13:20:00,38.04,38.1,38.03,38.08,14600.0,26.4021,26.4438,26.3952,26.4299,14600.0
2008-07-21 13:30:00,38.08,38.1,38.05,38.09,10500.0,26.4299,26.4438,26.4091,26.4368,10500.0
2008-07-21 13:40:00,38.09,38.12,38.08,38.08,11600.0,26.4368,26.4577,26.4299,26.4299,11600.0
2008-07-21 13:50:00,38.08,38.09,38.03,38.04,18900.0,26.4299,26.4368,26.3952,26.4021,18900.0
2008-07-21 14:00:00,38.06,38.06,37.94,37.99,25700.0,26.416,26.416,26.3327,26.3674,25700.0
2008-07-21 14:10:00,37.97,38.06,37.95,37.97,30500.0,26.3535,26.416,26.3397,26.3535,30500.0
2008-07-21 14:20:00,37.97,38.0,37.91,37.93,20200.0,26.3535,26.3744,26.3119,26.3258,20200.0
2008-07-21 14:30:00,37.93,37.97,37.86,37.86,17500.0,26.3258,26.3535,26.2772,26.2772,17500.0
2008-07-21 14:40:00,37.86,37.92,37.84,37.89,25200.0,26.2772,26.3188,26.2633,26.298,25200.0
2008-07-21 14:50:00,37.89,37.93,37.88,37.91,16800.0,26.298,26.3258,26.2911,26.3119,16800.0
2008-07-21 15:00:00,37.92,38.0,37.86,37.98,30100.0,26.3188,26.3744,26.2772,26.3605,30100.0
2008-07-21 15:10:00,37.98,38.03,37.93,38.01,33400.0,26.3605,26.3952,26.3258,26.3813,33400.0
2008-07-21 15:20:00,38.0,38.04,37.98,38.01,25900.0,26.3744,26.4021,26.3605,26.3813,25900.0
2008-07-21 15:30:00,38.01,38.06,37.97,37.99,49500.0,26.3813,26.416,26.3535,26.3674,49500.0
2008-07-21 15:40:00,37.99,38.01,37.88,37.9,45200.0,26.3674,26.3813,26.2911,26.305,45200.0
2008-07-21 15:50:00,37.9,37.97,37.88,37.94,55900.0,26.305,26.3535,26.2911,26.3327,55900.0
2008-07-22 09:30:00,37.98,38.29,37.95,38.25,80600.0,26.3605,26.5756,26.3397,26.5479,80600.0
2008-07-22 09:40:00,38.25,38.7,38.23,38.68,91600.0,26.5479,26.8602,26.534,26.8463,91600.0
2008-07-22 09:50:00,38.68,38.82,38.62,38.7,78800.0,26.8463,26.9435,26.8047,26.8602,78800.0
2008-07-22 10:00:00,38.7,38.74,38.61,38.72,71400.0,26.8602,26.888,26.7977,26.8741,71400.0
2008-07-22 10:10:00,38.72,38.86,38.7,38.8,74500.0,26.8741,26.9713,26.8602,26.9296,74500.0
2008-07-22 10:20:00,38.79,38.86,38.78,38.85,46100.0,26.9227,26.9713,26.9157,26.9643,46100.0
2008-07-22 10:30:00,38.86,38.98,38.82,38.96,60700.0,26.9713,27.0545,26.9435,27.0407,60700.0
2008-07-22 10:40:00,38.95,38.98,38.81,38.81,65400.0,27.0337,27.0545,26.9366,26.9366,65400.0
2008-07-22 10:50:00,38.81,38.85,38.71,38.74,62400.0,26.9366,26.9643,26.8671,26.888,62400.0
2008-07-22 11:00:00,38.74,38.78,38.61,38.64,69500.0,26.888,26.9157,26.7977,26.8186,69500.0
2008-07-22 11:10:00,38.64,38.66,38.5,38.51,44900.0,26.8186,26.8324,26.7214,26.7283,44900.0
2008-07-22 11:20:00,38.51,38.52,38.4,38.44,42400.0,26.7283,26.7353,26.652,26.6798,42400.0
2008-07-22 11:30:00,38.42,38.44,38.35,38.35,25400.0,26.6659,26.6798,26.6173,26.6173,25400.0
2008-07-22 11:40:00,38.34,38.37,38.3,38.32,24100.0,26.6103,26.6312,26.5826,26.5965,24100.0
2008-07-22 11:50:00,38.32,38.35,38.27,38.31,33100.0,26.5965,26.6173,26.5618,26.5895,33100.0
2008-07-22 12:00:00,38.32,38.33,38.26,38.29,27000.0,26.5965,26.6034,26.5548,26.5756,27000.0
2008-07-22 12:10:00,38.29,38.3,38.2,38.22,37200.0,26.5756,26.5826,26.5132,26.5271,37200.0
2008-07-22 12:20:00,38.22,38.27,38.17,38.19,34300.0,26.5271,26.5618,26.4924,26.5062,34300.0
2008-07-22 12:30:00,38.18,38.21,38.17,38.2,18100.0,26.4993,26.5201,26.4924,26.5132,18100.0
2008-07-22 12:40:00,38.19,38.28,38.17,38.26,45000.0,26.5062,26.5687,26.4924,26.5548,45000.0
2008-07-22 12:50:00,38.26,38.31,38.23,38.29,14400.0,26.5548,26.5895,26.534,26.5756,14400.0
2008-07-22 13:00:00,38.27,38.31,38.24,38.31,13800.0,26.5618,26.5895,26.5409,26.5895,13800.0
2008-07-22 13:10:00,38.3,38.39,38.29,38.35,22200.0,26.5826,26.645,26.5756,26.6173,22200.0
2008-07-22 13:20:00,38.36,38.39,38.35,38.36,15500.0,26.6242,26.645,26.6173,26.6242,15500.0
2008-07-22 13:30:00,38.36,38.38,38.27,38.34,23700.0,26.6242,26.6381,26.5618,26.6103,23700.0
2008-07-22 13:40:00,38.32,38.39,38.28,38.38,18500.0,26.5965,26.645,26.5687,26.6381,18500.0
2008-07-22 13:50:00,38.38,38.4,38.37,38.39,19200.0,26.6381,26.652,26.6312,26.645,19200.0
2008-07-22 14:00:00,38.39,38.39,38.3,38.31,36200.0,26.645,26.645,26.5826,26.5895,36200.0
2008-07-22 14:10:00,38.3,38.33,38.23,38.32,30500.0,26.5826,26.6034,26.534,26.5965,30500.0
2008-07-22 14:20:00,38.32,38.34,38.27,38.31,26200.0,26.5965,26.6103,26.5618,26.5895,26200.0
2008-07-22 14:30:00,38.32,38.39,38.3,38.35,23700.0,26.5965,26.645,26.5826,26.6173,23700.0
2008-07-22 14:40:00,38.37,38.42,38.33,38.39,41700.0,26.6312,26.6659,26.6034,26.645,41700.0
2008-07-22 14:50:00,38.39,38.4,38.28,38.3,34300.0,26.645,26.652,26.5687,26.5826,34300.0
2008-07-22 15:00:00,38.29,38.33,38.27,38.3,49000.0,26.5756,26.6034,26.5618,26.5826,49000.0
2008-07-22 15:10:00,38.3,38.31,38.25,38.29,25900.0,26.5826,26.5895,26.5479,26.5756,25900.0
2008-07-22 15:20:00,38.3,38.31,38.23,38.29,38700.0,26.5826,26.5895,26.534,26.5756,38700.0
2008-07-22 15:30:00,38.28,38.3,38.23,38.27,51200.0,26.5687,26.5826,26.534,26.5618,51200.0
2008-07-22 15:40:00,38.27,38.35,38.26,38.32,83800.0,26.5618,26.6173,26.5548,26.5965,83800.0
2008-07-22 15:50:00,38.33,38.4,38.3,38.33,101000.0,26.6034,26.652,26.5826,26.6034,101000.0
2008-07-23 09:30:00,38.13,38.28,37.79,37.82,83600.0,26.4646,26.5687,26.2286,26.2494,83600.0
2008-07-23 09:40:00,37.82,37.89,37.68,37.83,49900.0,26.2494,26.298,26.1523,26.2564,49900.0
2008-07-23 09:50:00,37.81,37.89,37.75,37.78,30900.0,26.2425,26.298,26.2008,26.2217,30900.0
2008-07-23 10:00:00,37.75,37.76,37.43,37.47,56700.0,26.2008,26.2078,25.9787,26.0065,56700.0
2008-07-23 10:10:00,37.46,37.63,37.45,37.57,57000.0,25.9996,26.1176,25.9926,26.0759,57000.0
2008-07-23 10:20:00,37.56,37.63,37.52,37.55,64200.0,26.069,26.1176,26.0412,26.062,64200.0
2008-07-23 10:30:00,37.54,37.64,37.42,37.49,59600.0,26.0551,26.1245,25.9718,26.0204,59600.0
2008-07-23 10:40:00,37.49,37.55,37.43,37.54,55100.0,26.0204,26.062,25.9787,26.0551,55100.0
2008-07-23 10:50:00,37.53,37.65,37.52,37.65,51200.0,26.0482,26.1314,26.0412,26.1314,51200.0
2008-07-23 11:00:00,37.63,37.86,37.63,37.71,62400.0,26.1176,26.2772,26.1176,26.1731,62400.0
2008-07-23 11:10:00,37.72,37.73,37.62,37.65,62100.0,26.18,26.187,26.1106,26.1314,62100.0
2008-07-23 11:20:00,37.65,37.69,37.64,37.65,42200.0,26.1314,26.1592,26.1245,26.1314,42200.0
2008-07-23 11:30:00,37.64,37.71,37.63,37.68,51900.0,26.1245,26.1731,26.1176,26.1523,51900.0
2008-07-23 11:40:00,37.69,37.73,37.61,37.63,38900.0,26.1592,26.187,26.1037,26.1176,38900.0
2008-07-23 11:50:00,37.63,37.64,37.56,37.59,58500.0,26.1176,26.1245,26.069,26.0898,58500.0
2008-07-23 12:00:00,37.59,37.59,37.38,37.42,46700.0,26.0898,26.0898,25.944,25.9718,46700.0
2008-07-23 12:10:00,37.42,37.52,37.39,37.51,48300.0,25.9718,26.0412,25.951,26.0343,48300.0
2008-07-23 12:20:00,37.51,37.55,37.46,37.49,32300.0,26.0343,26.062,25.9996,26.0204,32300.0
2008-07-23 12:30:00,37.49,37.52,37.47,37.5,31800.0,26.0204,26.0412,26.0065,26.0273,31800.0
2008-07-23 12:40:00,37.49,37.51,37.41,37.42,40800.0,26.0204,26.0343,25.9649,25.9718,40800.0
2008-07-23 12:50:00,37.42,37.43,37.32,37.36,73200.0,25.9718,25.9787,25.9024,25.9302,73200.0
2008-07-23 13:00:00,37.36,37.4,37.36,37.39,42400.0,25.9302,25.9579,25.9302,25.951,42400.0
2008-07-23 13:10:00,37.4,37.43,37.31,37.32,47800.0,25.9579,25.9787,25.8955,25.9024,47800.0
2008-07-23 13:20:00,37.31,37.32,37.28,37.28,41300.0,25.8955,25.9024,25.8746,25.8746,41300.0
2008-07-23 13:30:00,37.28,37.31,37.27,37.3,39900.0,25.8746,25.8955,25.8677,25.8885,39900.0
2008-07-23 13:40:00,37.3,37.37,37.29,37.35,43600.0,25.8885,25.9371,25.8816,25.9232,43600.0
2008-07-23 13:50:00,37.36,37.39,37.21,37.24,64500.0,25.9302,25.951,25.8261,25.8469,64500.0
2008-07-23 14:00:00,37.24,37.37,37.23,37.36,71500.0,25.8469,25.9371,25.8399,25.9302,71500.0
2008-07-23 14:10:00,37.35,37.41,37.35,37.37,36900.0,25.9232,25.9649,25.9232,25.9371,36900.0
2008-07-23 14:20:00,37.38,37.41,37.36,37.4,28700.0,25.944,25.9649,25.9302,25.9579,28700.0
2008-07-23 14:30:00,37.39,37.43,37.28,37.28,68500.0,25.951,25.9787,25.8746,25.8746,68500.0
2008-07-23 14:40:00,37.28,37.29,37.23,37.24,43200.0,25.8746,25.8816,25.8399,25.8469,43200.0
2008-07-23 14:50:00,37.24,37.27,37.23,37.27,40000.0,25.8469,25.8677,25.8399,25.8677,40000.0
2008-07-23 15:00:00,37.27,37.34,37.26,37.32,60400.0,25.8677,25.9163,25.8608,25.9024,60400.0
2008-07-23 15:10:00,37.33,37.36,37.32,37.33,43600.0,25.9093,25.9302,25.9024,25.9093,43600.0
2008-07-23 15:20:00,37.33,37.37,37.32,37.34,64800.0,25.9093,25.9371,25.9024,25.9163,64800.0
2008-07-23 15:30:00,37.35,37.36,37.28,37.28,64700.0,25.9232,25.9302,25.8746,25.8746,64700.0
2008-07-23 15:40:00,37.28,37.29,37.19,37.19,90500.0,25.8746,25.8816,25.8122,25.8122,90500.0
2008-07-23 15:50:00,37.2,37.37,37.19,37.35,182600.0,25.8191,25.9371,25.8122,25.9232,182600.0
2008-07-24 09:30:00,37.42,37.42,37.03,37.05,89700.0,25.9718,25.9718,25.7011,25.715,89700.0
2008-07-24 09:40:00,37.05,37.43,37.04,37.43,82700.0,25.715,25.9787,25.7081,25.9787,82700.0
2008-07-24 09:50:00,37.4,37.5,37.37,37.38,63700.0,25.9579,26.0273,25.9371,25.944,63700.0
2008-07-24 10:00:00,37.37,37.41,37.22,37.28,115200.0,25.9371,25.9649,25.833,25.8746,115200.0
2008-07-24 10:10:00,37.28,37.29,37.13,37.15,43300.0,25.8746,25.8816,25.7705,25.7844,43300.0
2008-07-24 10:20:00,37.15,37.19,37.15,37.16,54200.0,25.7844,25.8122,25.7844,25.7914,54200.0
2008-07-24 10:30:00,37.16,37.25,37.14,37.2,66300.0,25.7914,25.8538,25.7775,25.8191,66300.0
2008-07-24 10:40:00,37.19,37.22,37.17,37.19,51900.0,25.8122,25.833,25.7983,25.8122,51900.0
2008-07-24 10:50:00,37.2,37.2,37.11,37.14,141000.0,25.8191,25.8191,25.7566,25.7775,141000.0
2008-07-24 11:00:00,37.14,37.14,36.91,36.91,43400.0,25.7775,25.7775,25.6178,25.6178,43400.0
2008-07-24 11:10:00,36.91,36.92,36.7,36.73,106100.0,25.6178,25.6248,25.4721,25.4929,106100.0
2008-07-24 11:20:00,36.72,36.77,36.65,36.67,87600.0,25.486,25.5207,25.4374,25.4513,87600.0
2008-07-24 11:30:00,36.67,36.75,36.64,36.64,72900.0,25.4513,25.5068,25.4304,25.4304,72900.0
2008-07-24 11:40:00,36.64,36.69,36.61,36.69,104100.0,25.4304,25.4651,25.4096,25.4651,104100.0
2008-07-24 11:50:00,36.68,36.8,36.68,36.79,55300.0,25.4582,25.5415,25.4582,25.5345,55300.0
2008-07-24 12:00:00,36.8,36.84,36.76,36.84,42000.0,25.5415,25.5693,25.5137,25.5693,42000.0
2008-07-24 12:10:00,36.84,36.85,36.8,36.81,50600.0,25.5693,25.5762,25.5415,25.5484,50600.0
2008-07-24 12:20:00,36.82,36.86,36.8,36.83,41600.0,25.5554,25.5831,25.5415,25.5623,41600.0
2008-07-24 12:30:00,36.84,36.92,36.84,36.92,34100.0,25.5693,25.6248,25.5693,25.6248,34100.0
2008-07-24 12:40:00,36.92,36.92,36.86,36.9,46100.0,25.6248,25.6248,25.5831,25.6109,46100.0
2008-07-24 12:50:00,36.91,36.96,36.88,36.96,92000.0,25.6178,25.6525,25.597,25.6525,92000.0
2008-07-24 13:00:00,36.95,37.01,36.87,36.91,80800.0,25.6456,25.6872,25.5901,25.6178,80800.0
2008-07-24 13:10:00,36.91,37.0,36.91,37.0,33300.0,25.6178,25.6803,25.6178,25.6803,33300.0
2008-07-24 13:20:00,37.0,37.12,36.97,37.11,55300.0,25.6803,25.7636,25.6595,25.7566,55300.0
2008-07-24 13:30:00,37.1,37.11,37.03,37.05,47600.0,25.7497,25.7566,25.7011,25.715,47600.0
2008-07-24 13:40:00,37.05,37.09,37.03,37.09,44000.0,25.715,25.7428,25.7011,25.7428,44000.0
2008-07-24 13:50:00,37.09,37.14,37.02,37.02,78100.0,25.7428,25.7775,25.6942,25.6942,78100.0
2008-07-24 14:00:00,37.02,37.11,37.02,37.08,49800.0,25.6942,25.7566,25.6942,25.7358,49800.0
2008-07-24 14:10:00,37.07,37.08,36.96,36.98,45400.0,25.7289,25.7358,25.6525,25.6664,45400.0
2008-07-24 14:20:00,36.99,37.01,36.96,37.0,64200.0,25.6734,25.6872,25.6525,25.6803,64200.0
2008-07-24 14:30:00,37.0,37.01,36.91,36.92,54800.0,25.6803,25.6872,25.6178,25.6248,54800.0
2008-07-24 14:40:00,36.91,36.95,36.86,36.9,77900.0,25.6178,25.6456,25.5831,25.6109,77900.0
2008-07-24 14:50:00,36.91,36.91,36.85,36.87,61900.0,25.6178,25.6178,25.5762,25.5901,61900.0
2008-07-24 15:00:00,36.88,36.9,36.83,36.85,92400.0,25.597,25.6109,25.5623,25.5762,92400.0
2008-07-24 15:10:00,36.86,36.88,36.79,36.84,93000.0,25.5831,25.597,25.5345,25.5693,93000.0
2008-07-24 15:20:00,36.83,36.87,36.77,36.79,105200.0,25.5623,25.5901,25.5207,25.5345,105200.0
2008-07-24 15:30:00,36.79,36.91,36.78,36.91,95600.0,25.5345,25.6178,25.5276,25.6178,95600.0
2008-07-24 15:40:00,36.9,36.92,36.76,36.77,177100.0,25.6109,25.6248,25.5137,25.5207,177100.0
2008-07-24 15:50:00,36.77,36.9,36.76,36.86,234900.0,25.5207,25.6109,25.5137,25.5831,234900.0
2008-07-25 09:30:00,37.04,37.12,36.85,37.02,79000.0,25.7081,25.7636,25.5762,25.6942,79000.0
2008-07-25 09:40:00,37.0,37.05,36.81,36.85,47300.0,25.6803,25.715,25.5484,25.5762,47300.0
2008-07-25 09:50:00,36.85,36.85,36.56,36.67,56400.0,25.5762,25.5762,25.3749,25.4513,56400.0
2008-07-25 10:00:00,36.66,36.77,36.53,36.75,41400.0,25.4443,25.5207,25.3541,25.5068,41400.0
2008-07-25 10:10:00,36.76,36.86,36.75,36.81,39400.0,25.5137,25.5831,25.5068,25.5484,39400.0
2008-07-25 10:20:00,36.82,36.89,36.82,36.87,14700.0,25.5554,25.604,25.5554,25.5901,14700.0
2008-07-25 10:30:00,36.87,36.95,36.87,36.94,32300.0,25.5901,25.6456,25.5901,25.6387,32300.0
2008-07-25 10:40:00,36.95,37.01,36.94,36.99,43000.0,25.6456,25.6872,25.6387,25.6734,43000.0
2008-07-25 10:50:00,36.99,37.01,36.92,36.92,36900.0,25.6734,25.6872,25.6248,25.6248,36900.0
2008-07-25 11:00:00,36.92,37.0,36.91,37.0,22700.0,25.6248,25.6803,25.6178,25.6803,22700.0
2008-07-25 11:10:00,36.99,37.0,36.96,36.98,27200.0,25.6734,25.6803,25.6525,25.6664,27200.0
2008-07-25 11:20:00,36.98,37.01,36.91,36.94,25300.0,25.6664,25.6872,25.6178,25.6387,25300.0
2008-07-25 11:30:00,36.95,37.02,36.94,36.99,26100.0,25.6456,25.6942,25.6387,25.6734,26100.0
2008-07-25 11:40:00,36.99,37.01,36.96,36.96,16500.0,25.6734,25.6872,25.6525,25.6525,16500.0
2008-07-25 11:50:00,36.96,36.97,36.89,36.93,14800.0,25.6525,25.6595,25.604,25.6317,14800.0
2008-07-25 12:00:00,36.94,36.97,36.93,36.94,10100.0,25.6387,25.6595,25.6317,25.6387,10100.0
2008-07-25 12:10:00,36.96,36.96,36.92,36.96,18900.0,25.6525,25.6525,25.6248,25.6525,18900.0
2008-07-25 12:20:00,36.96,36.97,36.93,36.97,20100.0,25.6525,25.6595,25.6317,25.6595,20100.0
2008-07-25 12:30:00,36.96,36.98,36.94,36.96,20700.0,25.6525,25.6664,25.6387,25.6525,20700.0
2008-07-25 12:40:00,36.96,36.96,36.9,36.9,30200.0,25.6525,25.6525,25.6109,25.6109,30200.0
2008-07-25 12:50:00,36.91,36.96,36.9,36.92,25800.0,25.6178,25.6525,25.6109,25.6248,25800.0
2008-07-25 13:00:00,36.92,36.96,36.91,36.93,25600.0,25.6248,25.6525,25.6178,25.6317,25600.0
2008-07-25 13:10:00,36.93,36.97,36.87,36.91,28200.0,25.6317,25.6595,25.5901,25.6178,28200.0
2008-07-25 13:20:00,36.91,37.0,36.9,36.99,18100.0,25.6178,25.6803,25.6109,25.6734,18100.0
2008-07-25 13:30:00,36.99,37.01,36.96,36.99,15100.0,25.6734,25.6872,25.6525,25.6734,15100.0
2008-07-25 13:40:00,36.99,36.99,36.97,36.99,18200.0,25.6734,25.6734,25.6595,25.6734,18200.0
2008-07-25 13:50:00,36.99,37.01,36.95,37.0,33800.0,25.6734,25.6872,25.6456,25.6803,33800.0
2008-07-25 14:00:00,37.0,37.01,36.95,36.97,34600.0,25.6803,25.6872,25.6456,25.6595,34600.0
2008-07-25 14:10:00,36.96,36.99,36.94,36.96,31800.0,25.6525,25.6734,25.6387,25.6525,31800.0
2008-07-25 14:20:00,36.97,37.0,36.95,36.96,17800.0,25.6595,25.6803,25.6456,25.6525,17800.0
2008-07-25 14:30:00,36.97,36.98,36.93,36.97,25900.0,25.6595,25.6664,25.6317,25.6595,25900.0
2008-07-25 14:40:00,36.96,36.97,36.93,36.97,18200.0,25.6525,25.6595,25.6317,25.6595,18200.0
2008-07-25 14:50:00,36.96,36.97,36.95,36.96,17100.0,25.6525,25.6595,25.6456,25.6525,17100.0
2008-07-25 15:00:00,36.97,36.98,36.89,36.91,20200.0,25.6595,25.6664,25.604,25.6178,20200.0
2008-07-25 15:10:00,36.91,36.91,36.83,36.84,32300.0,25.6178,25.6178,25.5623,25.5693,32300.0
2008-07-25 15:20:00,36.83,36.84,36.8,36.8,38600.0,25.5623,25.5693,25.5415,25.5415,38600.0
2008-07-25 15:30:00,36.79,36.81,36.77,36.77,35200.0,25.5345,25.5484,25.5207,25.5207,35200.0
2008-07-25 15:40:00,36.78,36.8,36.72,36.78,54300.0,25.5276,25.5415,25.486,25.5276,54300.0
2008-07-25 15:50:00,36.79,36.85,36.79,36.81,93900.0,25.5345,25.5762,25.5345,25.5484,93900.0
2008-07-28 09:30:00,36.79,36.81,36.69,36.74,45700.0,25.5345,25.5484,25.4651,25.4998,45700.0
2008-07-28 09:40:00,36.73,36.89,36.67,36.78,58300.0,25.4929,25.604,25.4513,25.5276,58300.0
2008-07-28 09:50:00,36.78,37.0,36.76,36.96,50100.0,25.5276,25.6803,25.5137,25.6525,50100.0
2008-07-28 10:00:00,36.96,37.11,36.96,37.01,78600.0,25.6525,25.7566,25.6525,25.6872,78600.0
2008-07-28 10:10:00,36.99,37.13,36.99,37.1,55600.0,25.6734,25.7705,25.6734,25.7497,55600.0
2008-07-28 10:20:00,37.1,37.13,37.06,37.1,35000.0,25.7497,25.7705,25.7219,25.7497,35000.0
2008-07-28 10:30:00,37.1,37.22,37.1,37.21,42000.0,25.7497,25.833,25.7497,25.8261,42000.0
2008-07-28 10:40:00,37.22,37.26,37.16,37.23,35500.0,25.833,25.8608,25.7914,25.8399,35500.0
2008-07-28 10:50:00,37.23,37.27,37.23,37.26,28500.0,25.8399,25.8677,25.8399,25.8608,28500.0
2008-07-28 11:00:00,37.26,37.28,37.24,37.28,28000.0,25.8608,25.8746,25.8469,25.8746,28000.0
2008-07-28 11:10:00,37.28,37.31,37.27,37.29,23600.0,25.8746,25.8955,25.8677,25.8816,23600.0
2008-07-28 11:20:00,37.29,37.33,37.28,37.29,23700.0,25.8816,25.9093,25.8746,25.8816,23700.0
2008-07-28 11:30:00,37.29,37.33,37.0,37.2,45600.0,25.8816,25.9093,25.6803,25.8191,45600.0
2008-07-28 11:40:00,37.21,37.21,37.12,37.17,48800.0,25.8261,25.8261,25.7636,25.7983,48800.0
2008-07-28 11:50:00,37.17,37.17,37.03,37.03,36300.0,25.7983,25.7983,25.7011,25.7011,36300.0
2008-07-28 12:00:00,37.04,37.09,37.02,37.03,37600.0,25.7081,25.7428,25.6942,25.7011,37600.0
2008-07-28 12:10:00,37.02,37.03,37.0,37.0,36100.0,25.6942,25.7011,25.6803,25.6803,36100.0
2008-07-28 12:20:00,37.0,37.01,36.95,36.99,56600.0,25.6803,25.6872,25.6456,25.6734,56600.0
2008-07-28 12:30:00,36.99,36.99,36.97,36.97,21100.0,25.6734,25.6734,25.6595,25.6595,21100.0
2008-07-28 12:40:00,36.97,36.98,36.91,36.92,31900.0,25.6595,25.6664,25.6178,25.6248,31900.0
2008-07-28 12:50:00,36.92,36.92,36.82,36.85,46400.0,25.6248,25.6248,25.5554,25.5762,46400.0
2008-07-28 13:00:00,36.85,36.93,36.84,36.89,19500.0,25.5762,25.6317,25.5693,25.604,19500.0
2008-07-28 13:10:00,36.89,36.94,36.87,36.94,16800.0,25.604,25.6387,25.5901,25.6387,16800.0
2008-07-28 13:20:00,36.95,36.98,36.92,36.94,17300.0,25.6456,25.6664,25.6248,25.6387,17300.0
2008-07-28 13:30:00,36.93,36.94,36.89,36.91,14800.0,25.6317,25.6387,25.604,25.6178,14800.0
2008-07-28 13:40:00,36.91,36.96,36.9,36.96,25700.0,25.6178,25.6525,25.6109,25.6525,25700.0
2008-07-28 13:50:00,36.95,36.99,36.95,36.97,33600.0,25.6456,25.6734,25.6456,25.6595,33600.0
2008-07-28 14:00:00,36.97,36.99,36.94,36.95,19600.0,25.6595,25.6734,25.6387,25.6456,19600.0
2008-07-28 14:10:00,36.96,36.99,36.9,36.93,84000.0,25.6525,25.6734,25.6109,25.6317,84000.0
2008-07-28 14:20:00,36.95,36.98,36.93,36.97,44700.0,25.6456,25.6664,25.6317,25.6595,44700.0
2008-07-28 14:30:00,36.98,37.03,36.96,36.99,49300.0,25.6664,25.7011,25.6525,25.6734,49300.0
2008-07-28 14:40:00,37.01,37.01,36.92,36.97,26000.0,25.6872,25.6872,25.6248,25.6595,26000.0
2008-07-28 14:50:00,36.96,37.0,36.92,36.98,28100.0,25.6525,25.6803,25.6248,25.6664,28100.0
2008-07-28 15:00:00,36.99,37.0,36.97,37.0,43600.0,25.6734,25.6803,25.6595,25.6803,43600.0
2008-07-28 15:10:00,37.0,37.03,37.0,37.02,23700.0,25.6803,25.7011,25.6803,25.6942,23700.0
2008-07-28 15:20:00,37.02,37.07,37.0,37.04,27000.0,25.6942,25.7289,25.6803,25.7081,27000.0
2008-07-28 15:30:00,37.03,37.08,37.03,37.07,58100.0,25.7011,25.7358,25.7011,25.7289,58100.0
2008-07-28 15:40:00,37.07,37.11,37.06,37.08,37100.0,25.7289,25.7566,25.7219,25.7358,37100.0
2008-07-28 15:50:00,37.08,37.11,37.04,37.05,112300.0,25.7358,25.7566,25.7081,25.715,112300.0
2008-07-29 09:30:00,36.87,37.2,36.87,37.13,35000.0,25.5901,25.8191,25.5901,25.7705,35000.0
2008-07-29 09:40:00,37.1,37.2,37.02,37.13,37800.0,25.7497,25.8191,25.6942,25.7705,37800.0
2008-07-29 09:50:00,37.12,37.21,37.09,37.18,32100.0,25.7636,25.8261,25.7428,25.8052,32100.0
2008-07-29 10:00:00,37.17,37.21,37.12,37.15,49300.0,25.7983,25.8261,25.7636,25.7844,49300.0
2008-07-29 10:10:00,37.15,37.2,37.08,37.1,33700.0,25.7844,25.8191,25.7358,25.7497,33700.0
2008-07-29 10:20:00,37.1,37.16,37.04,37.05,42200.0,25.7497,25.7914,25.7081,25.715,42200.0
2008-07-29 10:30:00,37.06,37.09,37.0,37.0,37500.0,25.7219,25.7428,25.6803,25.6803,37500.0
2008-07-29 10:40:00,37.0,37.01,36.94,36.98,43100.0,25.6803,25.6872,25.6387,25.6664,43100.0
2008-07-29 10:50:00,36.97,36.97,36.94,36.96,28100.0,25.6595,25.6595,25.6387,25.6525,28100.0
2008-07-29 11:00:00,36.96,37.0,36.92,36.98,43800.0,25.6525,25.6803,25.6248,25.6664,43800.0
2008-07-29 11:10:00,36.98,36.99,36.95,36.97,18300.0,25.6664,25.6734,25.6456,25.6595,18300.0
2008-07-29 11:20:00,36.96,37.0,36.94,36.98,27000.0,25.6525,25.6803,25.6387,25.6664,27000.0
2008-07-29 11:30:00,36.98,36.99,36.95,36.98,21700.0,25.6664,25.6734,25.6456,25.6664,21700.0
2008-07-29 11:40:00,36.97,37.01,36.95,37.0,22000.0,25.6595,25.6872,25.6456,25.6803,22000.0
2008-07-29 11:50:00,37.0,37.0,36.94,36.96,16700.0,25.6803,25.6803,25.6387,25.6525,16700.0
2008-07-29 12:00:00,36.96,36.96,36.9,36.93,25500.0,25.6525,25.6525,25.6109,25.6317,25500.0
2008-07-29 12:10:00,36.93,36.96,36.9,36.93,57100.0,25.6317,25.6525,25.6109,25.6317,57100.0
2008-07-29 12:20:00,36.93,36.99,36.92,36.99,43800.0,25.6317,25.6734,25.6248,25.6734,43800.0
2008-07-29 12:30:00,36.99,37.0,36.96,36.97,19600.0,25.6734,25.6803,25.6525,25.6595,19600.0
2008-07-29 12:40:00,36.97,36.99,36.96,36.97,10700.0,25.6595,25.6734,25.6525,25.6595,10700.0
2008-07-29 12:50:00,36.96,37.01,36.96,37.0,26000.0,25.6525,25.6872,25.6525,25.6803,26000.0
2008-07-29 13:00:00,36.99,37.05,36.99,37.01,21600.0,25.6734,25.715,25.6734,25.6872,21600.0
2008-07-29 13:10:00,37.02,37.03,36.98,37.03,22700.0,25.6942,25.7011,25.6664,25.7011,22700.0
2008-07-29 13:20:00,37.03,37.06,37.0,37.06,16500.0,25.7011,25.7219,25.6803,25.7219,16500.0
2008-07-29 13:30:00,37.07,37.1,37.03,37.09,16200.0,25.7289,25.7497,25.7011,25.7428,16200.0
2008-07-29 13:40:00,37.09,37.13,37.08,37.13,18100.0,25.7428,25.7705,25.7358,25.7705,18100.0
2008-07-29 13:50:00,37.14,37.23,37.13,37.23,28200.0,25.7775,25.8399,25.7705,25.8399,28200.0
2008-07-29 14:00:00,37.22,37.24,37.18,37.2,43200.0,25.833,25.8469,25.8052,25.8191,43200.0
2008-07-29 14:10:00,37.2,37.24,37.17,37.23,57700.0,25.8191,25.8469,25.7983,25.8399,57700.0
2008-07-29 14:20:00,37.23,37.31,37.22,37.3,42600.0,25.8399,25.8955,25.833,25.8885,42600.0
2008-07-29 14:30:00,37.29,37.33,37.28,37.31,63800.0,25.8816,25.9093,25.8746,25.8955,63800.0
2008-07-29 14:40:00,37.32,37.32,36.91,37.2,114100.0,25.9024,25.9024,25.6178,25.8191,114100.0
2008-07-29 14:50:00,37.2,37.28,37.18,37.26,25700.0,25.8191,25.8746,25.8052,25.8608,25700.0
2008-07-29 15:00:00,37.24,37.25,37.2,37.21,13400.0,25.8469,25.8538,25.8191,25.8261,13400.0
2008-07-29 15:10:00,37.21,37.25,37.19,37.25,31200.0,25.8261,25.8538,25.8122,25.8538,31200.0
2008-07-29 15:20:00,37.25,37.26,37.24,37.24,24400.0,25.8538,25.8608,25.8469,25.8469,24400.0
2008-07-29 15:30:00,37.24,37.25,37.19,37.2,23700.0,25.8469,25.8538,25.8122,25.8191,23700.0
2008-07-29 15:40:00,37.21,37.22,37.14,37.16,69700.0,25.8261,25.833,25.7775,25.7914,69700.0
2008-07-29 15:50:00,37.15,37.28,37.15,37.28,52400.0,25.7844,25.8746,25.7844,25.8746,52400.0
2008-07-30 09:30:00,37.59,37.59,37.24,37.41,27200.0,26.0898,26.0898,25.8469,25.9649,27200.0
2008-07-30 09:40:00,37.42,37.72,37.42,37.68,56400.0,25.9718,26.18,25.9718,26.1523,56400.0
2008-07-30 09:50:00,37.7,37.78,37.68,37.71,38200.0,26.1661,26.2217,26.1523,26.1731,38200.0
2008-07-30 10:00:00,37.73,37.74,37.63,37.74,44700.0,26.187,26.1939,26.1176,26.1939,44700.0
2008-07-30 10:10:00,37.74,37.89,37.71,37.84,45000.0,26.1939,26.298,26.1731,26.2633,45000.0
2008-07-30 10:20:00,37.84,37.97,37.84,37.9,35400.0,26.2633,26.3535,26.2633,26.305,35400.0
2008-07-30 10:30:00,37.9,37.9,37.8,37.87,41700.0,26.305,26.305,26.2356,26.2841,41700.0
2008-07-30 10:40:00,37.87,37.97,37.84,37.96,124800.0,26.2841,26.3535,26.2633,26.3466,124800.0
2008-07-30 10:50:00,37.96,37.97,37.85,37.85,57500.0,26.3466,26.3535,26.2703,26.2703,57500.0
2008-07-30 11:00:00,37.86,37.96,37.85,37.96,33100.0,26.2772,26.3466,26.2703,26.3466,33100.0
2008-07-30 11:10:00,37.97,38.02,37.96,37.99,62200.0,26.3535,26.3882,26.3466,26.3674,62200.0
2008-07-30 11:20:00,37.99,38.07,37.98,38.05,32600.0,26.3674,26.4229,26.3605,26.4091,32600.0
2008-07-30 11:30:00,38.05,38.06,38.02,38.06,19600.0,26.4091,26.416,26.3882,26.416,19600.0
2008-07-30 11:40:00,38.07,38.08,38.01,38.01,16600.0,26.4229,26.4299,26.3813,26.3813,16600.0
2008-07-30 11:50:00,38.02,38.02,37.93,37.95,30000.0,26.3882,26.3882,26.3258,26.3397,30000.0
2008-07-30 12:00:00,37.95,37.98,37.94,37.98,27700.0,26.3397,26.3605,26.3327,26.3605,27700.0
2008-07-30 12:10:00,37.97,38.0,37.97,37.99,38100.0,26.3535,26.3744,26.3535,26.3674,38100.0
2008-07-30 12:20:00,38.0,38.0,37.94,37.98,56200.0,26.3744,26.3744,26.3327,26.3605,56200.0
2008-07-30 12:30:00,37.98,37.99,37.89,37.91,29800.0,26.3605,26.3674,26.298,26.3119,29800.0
2008-07-30 12:40:00,37.91,37.92,37.81,37.81,35700.0,26.3119,26.3188,26.2425,26.2425,35700.0
2008-07-30 12:50:00,37.81,37.87,37.8,37.86,39600.0,26.2425,26.2841,26.2356,26.2772,39600.0
2008-07-30 13:00:00,37.86,37.87,37.75,37.77,77900.0,26.2772,26.2841,26.2008,26.2147,77900.0
2008-07-30 13:10:00,37.76,37.78,37.7,37.7,63400.0,26.2078,26.2217,26.1661,26.1661,63400.0
2008-07-30 13:20:00,37.69,37.77,37.68,37.72,76300.0,26.1592,26.2147,26.1523,26.18,76300.0
2008-07-30 13:30:00,37.73,37.81,37.73,37.77,44400.0,26.187,26.2425,26.187,26.2147,44400.0
2008-07-30 13:40:00,37.77,37.78,37.72,37.77,41200.0,26.2147,26.2217,26.18,26.2147,41200.0
2008-07-30 13:50:00,37.76,37.76,37.67,37.69,33400.0,26.2078,26.2078,26.1453,26.1592,33400.0
2008-07-30 14:00:00,37.7,37.72,37.63,37.64,91300.0,26.1661,26.18,26.1176,26.1245,91300.0
2008-07-30 14:10:00,37.64,37.66,37.5,37.57,148200.0,26.1245,26.1384,26.0273,26.0759,148200.0
2008-07-30 14:20:00,37.58,37.61,37.56,37.6,57000.0,26.0829,26.1037,26.069,26.0967,57000.0
2008-07-30 14:30:00,37.6,37.7,37.6,37.7,53000.0,26.0967,26.1661,26.0967,26.1661,53000.0
2008-07-30 14:40:00,37.7,37.79,37.69,37.77,58800.0,26.1661,26.2286,26.1592,26.2147,58800.0
2008-07-30 14:50:00,37.77,37.81,37.74,37.81,67200.0,26.2147,26.2425,26.1939,26.2425,67200.0
2008-07-30 15:00:00,37.8,37.87,37.79,37.85,52100.0,26.2356,26.2841,26.2286,26.2703,52100.0
2008-07-30 15:10:00,37.86,37.93,37.85,37.93,85600.0,26.2772,26.3258,26.2703,26.3258,85600.0
2008-07-30 15:20:00,37.94,38.02,37.92,38.02,82500.0,26.3327,26.3882,26.3188,26.3882,82500.0
2008-07-30 15:30:00,38.03,38.16,38.01,38.16,82900.0,26.3952,26.4854,26.3813,26.4854,82900.0
2008-07-30 15:40:00,38.16,38.24,38.13,38.23,114200.0,26.4854,26.5409,26.4646,26.534,114200.0
2008-07-30 15:50:00,38.23,38.25,38.16,38.21,169400.0,26.534,26.5479,26.4854,26.5201,169400.0
2008-07-31 09:30:00,38.27,38.57,38.27,38.52,88500.0,26.5618,26.77,26.5618,26.7353,88500.0
2008-07-31 09:40:00,38.52,38.64,38.49,38.55,77500.0,26.7353,26.8186,26.7145,26.7561,77500.0
2008-07-31 09:50:00,38.56,38.62,38.53,38.61,85800.0,26.763,26.8047,26.7422,26.7977,85800.0
2008-07-31 10:00:00,38.62,38.62,38.48,38.49,103500.0,26.8047,26.8047,26.7075,26.7145,103500.0
2008-07-31 10:10:00,38.49,38.54,38.43,38.43,102400.0,26.7145,26.7492,26.6728,26.6728,102400.0
2008-07-31 10:20:00,38.41,38.43,38.32,38.32,119800.0,26.6589,26.6728,26.5965,26.5965,119800.0
2008-07-31 10:30:00,38.31,38.32,38.2,38.21,82500.0,26.5895,26.5965,26.5132,26.5201,82500.0
2008-07-31 10:40:00,38.21,38.23,38.17,38.19,101000.0,26.5201,26.534,26.4924,26.5062,101000.0
2008-07-31 10:50:00,38.2,38.31,38.2,38.29,45700.0,26.5132,26.5895,26.5132,26.5756,45700.0
2008-07-31 11:00:00,38.29,38.31,38.18,38.19,38500.0,26.5756,26.5895,26.4993,26.5062,38500.0
2008-07-31 11:10:00,38.19,38.2,38.15,38.18,33200.0,26.5062,26.5132,26.4785,26.4993,33200.0
2008-07-31 11:20:00,38.17,38.18,38.11,38.13,50200.0,26.4924,26.4993,26.4507,26.4646,50200.0
2008-07-31 11:30:00,38.13,38.2,38.13,38.16,40800.0,26.4646,26.5132,26.4646,26.4854,40800.0
2008-07-31 11:40:00,38.15,38.17,38.1,38.11,25900.0,26.4785,26.4924,26.4438,26.4507,25900.0
2008-07-31 11:50:00,38.11,38.16,38.09,38.13,26400.0,26.4507,26.4854,26.4368,26.4646,26400.0
2008-07-31 12:00:00,38.14,38.14,38.1,38.12,136800.0,26.4715,26.4715,26.4438,26.4577,136800.0
2008-07-31 12:10:00,38.13,38.15,38.12,38.14,148000.0,26.4646,26.4785,26.4577,26.4715,148000.0
2008-07-31 12:20:00,38.14,38.18,38.13,38.17,21100.0,26.4715,26.4993,26.4646,26.4924,21100.0
2008-07-31 12:30:00,38.18,38.27,38.17,38.22,34500.0,26.4993,26.5618,26.4924,26.5271,34500.0
2008-07-31 12:40:00,38.22,38.25,38.21,38.21,31700.0,26.5271,26.5479,26.5201,26.5201,31700.0
2008-07-31 12:50:00,38.21,38.24,38.18,38.19,27600.0,26.5201,26.5409,26.4993,26.5062,27600.0
2008-07-31 13:00:00,38.19,38.21,38.17,38.18,32500.0,26.5062,26.5201,26.4924,26.4993,32500.0
2008-07-31 13:10:00,38.19,38.27,38.18,38.24,21100.0,26.5062,26.5618,26.4993,26.5409,21100.0
2008-07-31 13:20:00,38.24,38.24,38.19,38.2,16600.0,26.5409,26.5409,26.5062,26.5132,16600.0
2008-07-31 13:30:00,38.19,38.22,38.19,38.2,29600.0,26.5062,26.5271,26.5062,26.5132,29600.0
2008-07-31 13:40:00,38.21,38.23,38.18,38.21,25300.0,26.5201,26.534,26.4993,26.5201,25300.0
2008-07-31 13:50:00,38.21,38.27,38.2,38.24,43600.0,26.5201,26.5618,26.5132,26.5409,43600.0
2008-07-31 14:00:00,38.23,38.29,38.22,38.28,61900.0,26.534,26.5756,26.5271,26.5687,61900.0
2008-07-31 14:10:00,38.29,38.34,38.25,38.31,46100.0,26.5756,26.6103,26.5479,26.5895,46100.0
2008-07-31 14:20:00,38.32,38.33,38.27,38.28,46800.0,26.5965,26.6034,26.5618,26.5687,46800.0
2008-07-31 14:30:00,38.28,38.42,38.27,38.41,71300.0,26.5687,26.6659,26.5618,26.6589,71300.0
2008-07-31 14:40:00,38.4,38.43,38.29,38.34,114200.0,26.652,26.6728,26.5756,26.6103,114200.0
2008-07-31 14:50:00,38.35,38.41,38.34,38.4,60600.0,26.6173,26.6589,26.6103,26.652,60600.0
2008-07-31 15:00:00,38.41,38.45,38.4,38.42,69600.0,26.6589,26.6867,26.652,26.6659,69600.0
2008-07-31 15:10:00,38.42,38.53,38.41,38.46,55400.0,26.6659,26.7422,26.6589,26.6936,55400.0
2008-07-31 15:20:00,38.45,38.46,38.39,38.45,136600.0,26.6867,26.6936,26.645,26.6867,136600.0
2008-07-31 15:30:00,38.44,38.5,38.37,38.47,123400.0,26.6798,26.7214,26.6312,26.7006,123400.0
2008-07-31 15:40:00,38.47,38.55,38.46,38.5,157500.0,26.7006,26.7561,26.6936,26.7214,157500.0
2008-07-31 15:50:00,38.5,38.56,38.49,38.53,240800.0,26.7214,26.763,26.7145,26.7422,240800.0
2008-08-01 09:30:00,38.66,38.66,38.3,38.47,43400.0,26.8324,26.8324,26.5826,26.7006,43400.0
2008-08-01 09:40:00,38.45,38.47,38.22,38.23,31200.0,26.6867,26.7006,26.5271,26.534,31200.0
2008-08-01 09:50:00,38.21,38.29,38.1,38.11,38500.0,26.5201,26.5756,26.4438,26.4507,38500.0
2008-08-01 10:00:00,38.12,38.17,37.92,37.96,48000.0,26.4577,26.4924,26.3188,26.3466,48000.0
2008-08-01 10:10:00,37.96,38.01,37.96,37.96,36700.0,26.3466,26.3813,26.3466,26.3466,36700.0
2008-08-01 10:20:00,37.96,38.02,37.96,38.0,23600.0,26.3466,26.3882,26.3466,26.3744,23600.0
2008-08-01 10:30:00,38.0,38.07,37.99,38.04,32400.0,26.3744,26.4229,26.3674,26.4021,32400.0
2008-08-01 10:40:00,38.05,38.06,37.95,38.02,44900.0,26.4091,26.416,26.3397,26.3882,44900.0
2008-08-01 10:50:00,38.01,38.02,37.97,38.02,22400.0,26.3813,26.3882,26.3535,26.3882,22400.0
2008-08-01 11:00:00,38.02,38.05,37.99,38.02,30700.0,26.3882,26.4091,26.3674,26.3882,30700.0
2008-08-01 11:10:00,38.0,38.01,37.98,38.0,25400.0,26.3744,26.3813,26.3605,26.3744,25400.0
2008-08-01 11:20:00,38.01,38.01,37.97,37.99,24700.0,26.3813,26.3813,26.3535,26.3674,24700.0
2008-08-01 11:30:00,37.99,38.08,37.99,38.02,43100.0,26.3674,26.4299,26.3674,26.3882,43100.0
2008-08-01 11:40:00,38.02,38.06,37.99,37.99,28700.0,26.3882,26.416,26.3674,26.3674,28700.0
2008-08-01 11:50:00,38.0,38.0,37.95,37.95,13600.0,26.3744,26.3744,26.3397,26.3397,13600.0
2008-08-01 12:00:00,37.96,37.97,37.86,37.92,31700.0,26.3466,26.3535,26.2772,26.3188,31700.0
2008-08-01 12:10:00,37.91,37.97,37.88,37.9,33600.0,26.3119,26.3535,26.2911,26.305,33600.0
2008-08-01 12:20:00,37.89,37.9,37.82,37.83,19400.0,26.298,26.305,26.2494,26.2564,19400.0
2008-08-01 12:30:00,37.83,37.83,37.75,37.77,29100.0,26.2564,26.2564,26.2008,26.2147,29100.0
2008-08-01 12:40:00,37.78,37.81,37.76,37.77,21400.0,26.2217,26.2425,26.2078,26.2147,21400.0
2008-08-01 12:50:00,37.78,37.78,37.66,37.68,40900.0,26.2217,26.2217,26.1384,26.1523,40900.0
2008-08-01 13:00:00,37.68,37.8,37.66,37.75,36800.0,26.1523,26.2356,26.1384,26.2008,36800.0
2008-08-01 13:10:00,37.75,37.92,37.75,37.89,28300.0,26.2008,26.3188,26.2008,26.298,28300.0
2008-08-01 13:20:00,37.9,37.92,37.89,37.9,23700.0,26.305,26.3188,26.298,26.305,23700.0
2008-08-01 13:30:00,37.9,37.92,37.81,37.86,20600.0,26.305,26.3188,26.2425,26.2772,20600.0
2008-08-01 13:40:00,37.86,37.86,37.65,37.66,39000.0,26.2772,26.2772,26.1314,26.1384,39000.0
2008-08-01 13:50:00,37.67,37.72,37.66,37.67,21500.0,26.1453,26.18,26.1384,26.1453,21500.0
2008-08-01 14:00:00,37.68,37.69,37.59,37.62,48500.0,26.1523,26.1592,26.0898,26.1106,48500.0
2008-08-01 14:10:00,37.62,37.64,37.53,37.57,42300.0,26.1106,26.1245,26.0482,26.0759,42300.0
2008-08-01 14:20:00,37.55,37.58,37.51,37.54,26500.0,26.062,26.0829,26.0343,26.0551,26500.0
2008-08-01 14:30:00,37.53,37.54,37.45,37.45,44800.0,26.0482,26.0551,25.9926,25.9926,44800.0
2008-08-01 14:40:00,37.45,37.52,37.39,37.5,54100.0,25.9926,26.0412,25.951,26.0273,54100.0
2008-08-01 14:50:00,37.51,37.51,37.33,37.36,77500.0,26.0343,26.0343,25.9093,25.9302,77500.0
2008-08-01 15:00:00,37.36,37.45,37.36,37.38,47500.0,25.9302,25.9926,25.9302,25.944,47500.0
2008-08-01 15:10:00,37.39,37.42,37.39,37.42,50700.0,25.951,25.9718,25.951,25.9718,50700.0
2008-08-01 15:20:00,37.43,37.47,37.42,37.45,29500.0,25.9787,26.0065,25.9718,25.9926,29500.0
2008-08-01 15:30:00,37.45,37.45,37.38,37.39,66700.0,25.9926,25.9926,25.944,25.951,66700.0
2008-08-01 15:40:00,37.4,37.4,37.32,37.32,103300.0,25.9579,25.9579,25.9024,25.9024,103300.0
2008-08-01 15:50:00,37.32,37.33,37.15,37.17,174600.0,25.9024,25.9093,25.7844,25.7983,174600.0
2008-08-04 09:30:00,37.19,37.48,37.12,37.27,39700.0,25.8122,26.0135,25.7636,25.8677,39700.0
2008-08-04 09:40:00,37.27,37.31,37.07,37.08,28400.0,25.8677,25.8955,25.7289,25.7358,28400.0
2008-08-04 09:50:00,37.08,37.28,37.04,37.28,30000.0,25.7358,25.8746,25.7081,25.8746,30000.0
2008-08-04 10:00:00,37.27,37.31,37.24,37.3,21900.0,25.8677,25.8955,25.8469,25.8885,21900.0
2008-08-04 10:10:00,37.31,37.33,37.25,37.26,16100.0,25.8955,25.9093,25.8538,25.8608,16100.0
2008-08-04 10:20:00,37.25,37.41,37.25,37.4,21500.0,25.8538,25.9649,25.8538,25.9579,21500.0
2008-08-04 10:30:00,37.4,37.5,37.4,37.48,26600.0,25.9579,26.0273,25.9579,26.0135,26600.0
2008-08-04 10:40:00,37.48,37.48,37.33,37.33,32600.0,26.0135,26.0135,25.9093,25.9093,32600.0
2008-08-04 10:50:00,37.33,37.36,37.27,37.29,16500.0,25.9093,25.9302,25.8677,25.8816,16500.0
2008-08-04 11:00:00,37.28,37.37,37.24,37.35,20900.0,25.8746,25.9371,25.8469,25.9232,20900.0
2008-08-04 11:10:00,37.34,37.39,37.33,37.35,13900.0,25.9163,25.951,25.9093,25.9232,13900.0
2008-08-04 11:20:00,37.33,37.34,37.25,37.25,22700.0,25.9093,25.9163,25.8538,25.8538,22700.0
2008-08-04 11:30:00,37.25,37.41,37.24,37.36,43000.0,25.8538,25.9649,25.8469,25.9302,43000.0
2008-08-04 11:40:00,37.35,37.36,37.22,37.24,30300.0,25.9232,25.9302,25.833,25.8469,30300.0
2008-08-04 11:50:00,37.25,37.31,37.24,37.31,17500.0,25.8538,25.8955,25.8469,25.8955,17500.0
2008-08-04 12:00:00,37.31,37.32,37.27,37.31,26900.0,25.8955,25.9024,25.8677,25.8955,26900.0
2008-08-04 12:10:00,37.31,37.38,37.25,37.37,30100.0,25.8955,25.944,25.8538,25.9371,30100.0
2008-08-04 12:20:00,37.37,37.41,37.37,37.39,23200.0,25.9371,25.9649,25.9371,25.951,23200.0
2008-08-04 12:30:00,37.4,37.46,37.4,37.42,27000.0,25.9579,25.9996,25.9579,25.9718,27000.0
2008-08-04 12:40:00,37.41,37.42,37.4,37.4,25400.0,25.9649,25.9718,25.9579,25.9579,25400.0
2008-08-04 12:50:00,37.4,37.46,37.4,37.44,37200.0,25.9579,25.9996,25.9579,25.9857,37200.0
2008-08-04 13:00:00,37.44,37.44,37.33,37.35,31300.0,25.9857,25.9857,25.9093,25.9232,31300.0
2008-08-04 13:10:00,37.35,37.36,37.27,37.31,23900.0,25.9232,25.9302,25.8677,25.8955,23900.0
2008-08-04 13:20:00,37.31,37.4,37.31,37.39,27600.0,25.8955,25.9579,25.8955,25.951,27600.0
2008-08-04 13:30:00,37.38,37.42,37.38,37.41,31900.0,25.944,25.9718,25.944,25.9649,31900.0
2008-08-04 13:40:00,37.41,37.44,37.38,37.39,24500.0,25.9649,25.9857,25.944,25.951,24500.0
2008-08-04 13:50:00,37.39,37.4,37.37,37.4,24900.0,25.951,25.9579,25.9371,25.9579,24900.0
2008-08-04 14:00:00,37.4,37.46,37.4,37.44,33900.0,25.9579,25.9996,25.9579,25.9857,33900.0
2008-08-04 14:10:00,37.44,37.49,37.43,37.49,35400.0,25.9857,26.0204,25.9787,26.0204,35400.0
2008-08-04 14:20:00,37.48,37.56,37.48,37.52,56900.0,26.0135,26.069,26.0135,26.0412,56900.0
2008-08-04 14:30:00,37.51,37.56,37.51,37.54,38100.0,26.0343,26.069,26.0343,26.0551,38100.0
2008-08-04 14:40:00,37.53,37.56,37.52,37.55,38200.0,26.0482,26.069,26.0412,26.062,38200.0
2008-08-04 14:50:00,37.55,37.59,37.52,37.53,41100.0,26.062,26.0898,26.0412,26.0482,41100.0
2008-08-04 15:00:00,37.53,37.53,37.45,37.49,42200.0,26.0482,26.0482,25.9926,26.0204,42200.0
2008-08-04 15:10:00,37.5,37.51,37.45,37.45,38400.0,26.0273,26.0343,25.9926,25.9926,38400.0
2008-08-04 15:20:00,37.46,37.46,37.32,37.34,60900.0,25.9996,25.9996,25.9024,25.9163,60900.0
2008-08-04 15:30:00,37.33,37.4,37.3,37.4,69800.0,25.9093,25.9579,25.8885,25.9579,69800.0
2008-08-04 15:40:00,37.4,37.42,37.37,37.41,115200.0,25.9579,25.9718,25.9371,25.9649,115200.0
2008-08-04 15:50:00,37.41,37.41,37.24,37.26,141200.0,25.9649,25.9649,25.8469,25.8608,141200.0
2008-08-05 09:30:00,37.37,37.44,37.22,37.28,25300.0,25.9371,25.9857,25.833,25.8746,25300.0
2008-08-05 09:40:00,37.28,37.29,37.02,37.28,52400.0,25.8746,25.8816,25.6942,25.8746,52400.0
2008-08-05 09:50:00,37.29,37.6,37.21,37.57,66600.0,25.8816,26.0967,25.8261,26.0759,66600.0
2008-08-05 10:00:00,37.57,37.63,37.45,37.55,31000.0,26.0759,26.1176,25.9926,26.062,31000.0
2008-08-05 10:10:00,37.54,37.64,37.5,37.51,34500.0,26.0551,26.1245,26.0273,26.0343,34500.0
2008-08-05 10:20:00,37.53,37.67,37.53,37.67,32200.0,26.0482,26.1453,26.0482,26.1453,32200.0
2008-08-05 10:30:00,37.65,37.68,37.58,37.58,22100.0,26.1314,26.1523,26.0829,26.0829,22100.0
2008-08-05 10:40:00,37.58,37.68,37.57,37.65,45300.0,26.0829,26.1523,26.0759,26.1314,45300.0
2008-08-05 10:50:00,37.65,37.74,37.64,37.71,21300.0,26.1314,26.1939,26.1245,26.1731,21300.0
2008-08-05 11:00:00,37.7,37.72,37.68,37.68,23600.0,26.1661,26.18,26.1523,26.1523,23600.0
2008-08-05 11:10:00,37.68,37.7,37.67,37.68,17800.0,26.1523,26.1661,26.1453,26.1523,17800.0
2008-08-05 11:20:00,37.68,37.68,37.53,37.53,27300.0,26.1523,26.1523,26.0482,26.0482,27300.0
2008-08-05 11:30:00,37.53,37.55,37.52,37.54,28700.0,26.0482,26.062,26.0412,26.0551,28700.0
2008-08-05 11:40:00,37.54,37.55,37.52,37.54,39500.0,26.0551,26.062,26.0412,26.0551,39500.0
2008-08-05 11:50:00,37.54,37.54,37.49,37.53,78000.0,26.0551,26.0551,26.0204,26.0482,78000.0
2008-08-05 12:00:00,37.53,37.58,37.53,37.57,102000.0,26.0482,26.0829,26.0482,26.0759,102000.0
2008-08-05 12:10:00,37.57,37.61,37.56,37.59,26300.0,26.0759,26.1037,26.069,26.0898,26300.0
2008-08-05 12:20:00,37.58,37.62,37.54,37.59,53400.0,26.0829,26.1106,26.0551,26.0898,53400.0
2008-08-05 12:30:00,37.59,37.6,37.55,37.56,139100.0,26.0898,26.0967,26.062,26.069,139100.0
2008-08-05 12:40:00,37.56,37.58,37.55,37.57,94200.0,26.069,26.0829,26.062,26.0759,94200.0
2008-08-05 12:50:00,37.57,37.69,37.57,37.69,133300.0,26.0759,26.1592,26.0759,26.1592,133300.0
2008-08-05 13:00:00,37.69,37.7,37.57,37.62,84200.0,26.1592,26.1661,26.0759,26.1106,84200.0
2008-08-05 13:10:00,37.62,37.75,37.61,37.73,58700.0,26.1106,26.2008,26.1037,26.187,58700.0
2008-08-05 13:20:00,37.73,37.84,37.72,37.8,60800.0,26.187,26.2633,26.18,26.2356,60800.0
2008-08-05 13:30:00,37.8,37.86,37.78,37.86,52400.0,26.2356,26.2772,26.2217,26.2772,52400.0
2008-08-05 13:40:00,37.85,37.92,37.85,37.9,21200.0,26.2703,26.3188,26.2703,26.305,21200.0
2008-08-05 13:50:00,37.91,37.93,37.89,37.9,37200.0,26.3119,26.3258,26.298,26.305,37200.0
2008-08-05 14:00:00,37.91,37.99,37.9,37.98,44600.0,26.3119,26.3674,26.305,26.3605,44600.0
2008-08-05 14:10:00,37.98,38.32,37.95,38.13,122800.0,26.3605,26.5965,26.3397,26.4646,122800.0
2008-08-05 14:20:00,38.12,38.12,37.99,38.06,76100.0,26.4577,26.4577,26.3674,26.416,76100.0
2008-08-05 14:30:00,38.07,38.16,38.06,38.1,68800.0,26.4229,26.4854,26.416,26.4438,68800.0
2008-08-05 14:40:00,38.11,38.12,38.04,38.08,61300.0,26.4507,26.4577,26.4021,26.4299,61300.0
2008-08-05 14:50:00,38.07,38.08,37.67,38.02,24300.0,26.4229,26.4299,26.1453,26.3882,24300.0
2008-08-05 15:00:00,38.02,38.05,38.01,38.04,55100.0,26.3882,26.4091,26.3813,26.4021,55100.0
2008-08-05 15:10:00,38.05,38.17,38.04,38.16,67200.0,26.4091,26.4924,26.4021,26.4854,67200.0
2008-08-05 15:20:00,38.17,38.17,38.03,38.15,79600.0,26.4924,26.4924,26.3952,26.4785,79600.0
2008-08-05 15:30:00,38.14,38.15,38.03,38.03,94000.0,26.4715,26.4785,26.3952,26.3952,94000.0
2008-08-05 15:40:00,38.04,38.2,38.03,38.2,124400.0,26.4021,26.5132,26.3952,26.5132,124400.0
2008-08-05 15:50:00,38.2,38.47,38.2,38.44,154500.0,26.5132,26.7006,26.5132,26.6798,154500.0
2008-08-06 09:30:00,38.89,38.89,36.95,38.2,40200.0,26.9921,26.9921,25.6456,26.5132,40200.0
2008-08-06 09:40:00,38.17,38.21,38.01,38.03,41200.0,26.4924,26.5201,26.3813,26.3952,41200.0
2008-08-06 09:50:00,38.02,38.34,37.94,38.32,49900.0,26.3882,26.6103,26.3327,26.5965,49900.0
2008-08-06 10:00:00,38.33,38.5,38.31,38.49,40100.0,26.6034,26.7214,26.5895,26.7145,40100.0
2008-08-06 10:10:00,38.49,38.54,38.45,38.52,36600.0,26.7145,26.7492,26.6867,26.7353,36600.0
2008-08-06 10:20:00,38.53,38.54,38.35,38.4,39900.0,26.7422,26.7492,26.6173,26.652,39900.0
2008-08-06 10:30:00,38.4,38.43,38.17,38.21,51500.0,26.652,26.6728,26.4924,26.5201,51500.0
2008-08-06 10:40:00,38.21,38.22,38.09,38.12,37500.0,26.5201,26.5271,26.4368,26.4577,37500.0
2008-08-06 10:50:00,38.12,38.13,38.05,38.07,15800.0,26.4577,26.4646,26.4091,26.4229,15800.0
2008-08-06 11:00:00,38.05,38.07,38.03,38.03,25400.0,26.4091,26.4229,26.3952,26.3952,25400.0
2008-08-06 11:10:00,38.04,38.07,38.0,38.01,34100.0,26.4021,26.4229,26.3744,26.3813,34100.0
2008-08-06 11:20:00,38.02,38.02,37.84,37.92,44200.0,26.3882,26.3882,26.2633,26.3188,44200.0
2008-08-06 11:30:00,37.93,38.03,37.87,37.88,36100.0,26.3258,26.3952,26.2841,26.2911,36100.0
2008-08-06 11:40:00,37.87,37.93,37.86,37.89,27700.0,26.2841,26.3258,26.2772,26.298,27700.0
2008-08-06 11:50:00,37.9,37.91,37.74,37.74,46100.0,26.305,26.3119,26.1939,26.1939,46100.0
2008-08-06 12:00:00,37.74,37.85,37.72,37.78,56200.0,26.1939,26.2703,26.18,26.2217,56200.0
2008-08-06 12:10:00,37.78,37.79,37.73,37.73,19700.0,26.2217,26.2286,26.187,26.187,19700.0
2008-08-06 12:20:00,37.74,37.96,37.73,37.93,57200.0,26.1939,26.3466,26.187,26.3258,57200.0
2008-08-06 12:30:00,37.92,37.93,37.88,37.89,20100.0,26.3188,26.3258,26.2911,26.298,20100.0
2008-08-06 12:40:00,37.9,37.91,37.85,37.86,25500.0,26.305,26.3119,26.2703,26.2772,25500.0
2008-08-06 12:50:00,37.86,37.89,37.85,37.88,30900.0,26.2772,26.298,26.2703,26.2911,30900.0
2008-08-06 13:00:00,37.88,37.89,37.86,37.87,21400.0,26.2911,26.298,26.2772,26.2841,21400.0
2008-08-06 13:10:00,37.87,37.9,37.86,37.89,21900.0,26.2841,26.305,26.2772,26.298,21900.0
2008-08-06 13:20:00,37.89,37.92,37.89,37.91,18700.0,26.298,26.3188,26.298,26.3119,18700.0
2008-08-06 13:30:00,37.91,37.91,37.87,37.88,17300.0,26.3119,26.3119,26.2841,26.2911,17300.0
2008-08-06 13:40:00,37.88,37.99,37.87,37.98,28100.0,26.2911,26.3674,26.2841,26.3605,28100.0
2008-08-06 13:50:00,37.98,37.99,37.95,37.98,22100.0,26.3605,26.3674,26.3397,26.3605,22100.0
2008-08-06 14:00:00,37.97,38.02,37.95,38.02,29200.0,26.3535,26.3882,26.3397,26.3882,29200.0
2008-08-06 14:10:00,38.03,38.1,38.02,38.07,37300.0,26.3952,26.4438,26.3882,26.4229,37300.0
2008-08-06 14:20:00,38.06,38.08,38.03,38.03,29800.0,26.416,26.4299,26.3952,26.3952,29800.0
2008-08-06 14:30:00,38.04,38.06,37.97,37.97,33900.0,26.4021,26.416,26.3535,26.3535,33900.0
2008-08-06 14:40:00,37.97,37.97,37.92,37.96,33100.0,26.3535,26.3535,26.3188,26.3466,33100.0
2008-08-06 14:50:00,37.96,38.02,37.94,37.99,31600.0,26.3466,26.3882,26.3327,26.3674,31600.0
2008-08-06 15:00:00,37.99,37.99,37.81,37.83,47300.0,26.3674,26.3674,26.2425,26.2564,47300.0
2008-08-06 15:10:00,37.83,37.85,37.78,37.84,40700.0,26.2564,26.2703,26.2217,26.2633,40700.0
2008-08-06 15:20:00,37.84,37.9,37.84,37.88,49900.0,26.2633,26.305,26.2633,26.2911,49900.0
2008-08-06 15:30:00,37.88,37.89,37.78,37.79,71200.0,26.2911,26.298,26.2217,26.2286,71200.0
2008-08-06 15:40:00,37.79,37.92,37.79,37.91,47200.0,26.2286,26.3188,26.2286,26.3119,47200.0
2008-08-06 15:50:00,37.92,37.93,37.82,37.83,54600.0,26.3188,26.3258,26.2494,26.2564,54600.0
2008-08-07 09:30:00,37.63,37.7,37.01,37.06,89100.0,26.1176,26.1661,25.6872,25.7219,89100.0
2008-08-07 09:40:00,37.06,37.2,36.97,37.05,83500.0,25.7219,25.8191,25.6595,25.715,83500.0
2008-08-07 09:50:00,37.05,37.39,36.95,37.35,92500.0,25.715,25.951,25.6456,25.9232,92500.0
2008-08-07 10:00:00,37.39,37.69,37.38,37.57,67200.0,25.951,26.1592,25.944,26.0759,67200.0
2008-08-07 10:10:00,37.57,37.74,37.48,37.67,33200.0,26.0759,26.1939,26.0135,26.1453,33200.0
2008-08-07 10:20:00,37.67,37.68,37.48,37.56,34400.0,26.1453,26.1523,26.0135,26.069,34400.0
2008-08-07 10:30:00,37.56,37.63,37.53,37.62,34100.0,26.069,26.1176,26.0482,26.1106,34100.0
2008-08-07 10:40:00,37.62,37.69,37.47,37.5,36100.0,26.1106,26.1592,26.0065,26.0273,36100.0
2008-08-07 10:50:00,37.5,37.63,37.5,37.63,19700.0,26.0273,26.1176,26.0273,26.1176,19700.0
2008-08-07 11:00:00,37.64,37.66,37.57,37.6,33500.0,26.1245,26.1384,26.0759,26.0967,33500.0
2008-08-07 11:10:00,37.59,37.6,37.53,37.54,28300.0,26.0898,26.0967,26.0482,26.0551,28300.0
2008-08-07 11:20:00,37.53,37.55,37.45,37.49,34100.0,26.0482,26.062,25.9926,26.0204,34100.0
2008-08-07 11:30:00,37.48,37.56,37.45,37.55,29200.0,26.0135,26.069,25.9926,26.062,29200.0
2008-08-07 11:40:00,37.54,37.59,37.52,37.58,27400.0,26.0551,26.0898,26.0412,26.0829,27400.0
2008-08-07 11:50:00,37.59,37.7,37.58,37.69,30200.0,26.0898,26.1661,26.0829,26.1592,30200.0
2008-08-07 12:00:00,37.7,37.76,37.66,37.76,32800.0,26.1661,26.2078,26.1384,26.2078,32800.0
2008-08-07 12:10:00,37.77,37.91,37.77,37.89,34400.0,26.2147,26.3119,26.2147,26.298,34400.0
2008-08-07 12:20:00,37.9,37.9,37.84,37.9,42600.0,26.305,26.305,26.2633,26.305,42600.0
2008-08-07 12:30:00,37.9,38.09,37.9,38.03,54800.0,26.305,26.4368,26.305,26.3952,54800.0
2008-08-07 12:40:00,38.04,38.32,38.03,38.31,72800.0,26.4021,26.5965,26.3952,26.5895,72800.0
2008-08-07 12:50:00,38.3,38.35,38.25,38.28,103300.0,26.5826,26.6173,26.5479,26.5687,103300.0
2008-08-07 13:00:00,38.27,38.29,38.22,38.23,46700.0,26.5618,26.5756,26.5271,26.534,46700.0
2008-08-07 13:10:00,38.23,38.23,38.06,38.07,57400.0,26.534,26.534,26.416,26.4229,57400.0
2008-08-07 13:20:00,38.07,38.11,37.99,38.0,44700.0,26.4229,26.4507,26.3674,26.3744,44700.0
2008-08-07 13:30:00,38.0,38.02,37.94,37.95,33200.0,26.3744,26.3882,26.3327,26.3397,33200.0
2008-08-07 13:40:00,37.94,38.05,37.93,38.04,63400.0,26.3327,26.4091,26.3258,26.4021,63400.0
2008-08-07 13:50:00,38.04,38.06,37.99,38.01,52900.0,26.4021,26.416,26.3674,26.3813,52900.0
2008-08-07 14:00:00,38.0,38.01,37.93,37.93,39300.0,26.3744,26.3813,26.3258,26.3258,39300.0
2008-08-07 14:10:00,37.93,37.97,37.91,37.97,27200.0,26.3258,26.3535,26.3119,26.3535,27200.0
2008-08-07 14:20:00,37.96,38.06,37.94,38.01,33900.0,26.3466,26.416,26.3327,26.3813,33900.0
2008-08-07 14:30:00,38.02,38.04,37.99,38.0,35400.0,26.3882,26.4021,26.3674,26.3744,35400.0
2008-08-07 14:40:00,38.0,38.05,37.98,38.0,30800.0,26.3744,26.4091,26.3605,26.3744,30800.0
2008-08-07 14:50:00,38.0,38.03,37.95,37.97,25700.0,26.3744,26.3952,26.3397,26.3535,25700.0
2008-08-07 15:00:00,37.95,37.99,37.89,37.96,52400.0,26.3397,26.3674,26.298,26.3466,52400.0
2008-08-07 15:10:00,37.96,37.98,37.93,37.94,41100.0,26.3466,26.3605,26.3258,26.3327,41100.0
2008-08-07 15:20:00,37.93,37.95,37.88,37.93,47400.0,26.3258,26.3397,26.2911,26.3258,47400.0
2008-08-07 15:30:00,37.92,37.93,37.66,37.68,74400.0,26.3188,26.3258,26.1384,26.1523,74400.0
2008-08-07 15:40:00,37.67,37.74,37.59,37.62,79100.0,26.1453,26.1939,26.0898,26.1106,79100.0
2008-08-07 15:50:00,37.62,37.67,37.6,37.66,97300.0,26.1106,26.1453,26.0967,26.1384,97300.0
2008-08-08 09:30:00,37.45,37.89,37.45,37.88,45000.0,25.9926,26.298,25.9926,26.2911,45000.0
2008-08-08 09:40:00,37.89,37.92,37.74,37.83,36000.0,26.298,26.3188,26.1939,26.2564,36000.0
2008-08-08 09:50:00,37.79,37.79,37.65,37.68,33900.0,26.2286,26.2286,26.1314,26.1523,33900.0
2008-08-08 10:00:00,37.7,37.96,37.69,37.94,34900.0,26.1661,26.3466,26.1592,26.3327,34900.0
2008-08-08 10:10:00,37.97,38.27,37.95,38.26,39500.0,26.3535,26.5618,26.3397,26.5548,39500.0
2008-08-08 10:20:00,38.25,38.48,38.25,38.46,46700.0,26.5479,26.7075,26.5479,26.6936,46700.0
2008-08-08 10:30:00,38.46,38.47,38.13,38.24,64900.0,26.6936,26.7006,26.4646,26.5409,64900.0
2008-08-08 10:40:00,38.24,38.38,38.24,38.35,26300.0,26.5409,26.6381,26.5409,26.6173,26300.0
2008-08-08 10:50:00,38.35,38.42,38.32,38.4,43200.0,26.6173,26.6659,26.5965,26.652,43200.0
2008-08-08 11:00:00,38.4,38.49,38.4,38.45,36400.0,26.652,26.7145,26.652,26.6867,36400.0
2008-08-08 11:10:00,38.45,38.52,38.45,38.48,43400.0,26.6867,26.7353,26.6867,26.7075,43400.0
2008-08-08 11:20:00,38.48,38.48,38.39,38.41,30800.0,26.7075,26.7075,26.645,26.6589,30800.0
2008-08-08 11:30:00,38.39,38.42,38.34,38.39,36700.0,26.645,26.6659,26.6103,26.645,36700.0
2008-08-08 11:40:00,38.39,38.43,38.37,38.42,34000.0,26.645,26.6728,26.6312,26.6659,34000.0
2008-08-08 11:50:00,38.42,38.51,38.42,38.5,20500.0,26.6659,26.7283,26.6659,26.7214,20500.0
2008-08-08 12:00:00,38.5,38.53,38.47,38.51,29900.0,26.7214,26.7422,26.7006,26.7283,29900.0
2008-08-08 12:10:00,38.51,38.65,38.5,38.64,30900.0,26.7283,26.8255,26.7214,26.8186,30900.0
2008-08-08 12:20:00,38.66,38.67,38.59,38.62,29900.0,26.8324,26.8394,26.7839,26.8047,29900.0
2008-08-08 12:30:00,38.62,38.64,38.52,38.53,28800.0,26.8047,26.8186,26.7353,26.7422,28800.0
2008-08-08 12:40:00,38.53,38.53,38.49,38.49,16700.0,26.7422,26.7422,26.7145,26.7145,16700.0
2008-08-08 12:50:00,38.51,38.54,38.5,38.53,32900.0,26.7283,26.7492,26.7214,26.7422,32900.0
2008-08-08 13:00:00,38.53,38.6,38.53,38.6,65600.0,26.7422,26.7908,26.7422,26.7908,65600.0
2008-08-08 13:10:00,38.61,38.62,38.58,38.58,34000.0,26.7977,26.8047,26.7769,26.7769,34000.0
2008-08-08 13:20:00,38.59,38.7,38.59,38.7,21000.0,26.7839,26.8602,26.7839,26.8602,21000.0
2008-08-08 13:30:00,38.69,38.79,38.69,38.78,25600.0,26.8533,26.9227,26.8533,26.9157,25600.0
2008-08-08 13:40:00,38.78,38.82,38.74,38.76,26900.0,26.9157,26.9435,26.888,26.9019,26900.0
2008-08-08 13:50:00,38.75,38.79,38.74,38.75,26100.0,26.8949,26.9227,26.888,26.8949,26100.0
2008-08-08 14:00:00,38.75,38.76,38.72,38.73,19500.0,26.8949,26.9019,26.8741,26.881,19500.0
2008-08-08 14:10:00,38.74,38.74,38.73,38.73,23300.0,26.888,26.888,26.881,26.881,23300.0
2008-08-08 14:20:00,38.73,38.78,38.73,38.78,37300.0,26.881,26.9157,26.881,26.9157,37300.0
2008-08-08 14:30:00,38.78,38.8,38.78,38.8,21400.0,26.9157,26.9296,26.9157,26.9296,21400.0
2008-08-08 14:40:00,38.79,38.83,38.79,38.83,54700.0,26.9227,26.9504,26.9227,26.9504,54700.0
2008-08-08 14:50:00,38.83,38.84,38.82,38.83,28700.0,26.9504,26.9574,26.9435,26.9504,28700.0
2008-08-08 15:00:00,38.83,38.92,38.8,38.88,88500.0,26.9504,27.0129,26.9296,26.9851,88500.0
2008-08-08 15:10:00,38.87,38.89,38.75,38.85,97500.0,26.9782,26.9921,26.8949,26.9643,97500.0
2008-08-08 15:20:00,38.86,39.01,38.82,39.0,88600.0,26.9713,27.0754,26.9435,27.0684,88600.0
2008-08-08 15:30:00,39.0,39.03,38.95,38.96,62200.0,27.0684,27.0892,27.0337,27.0407,62200.0
2008-08-08 15:40:00,38.96,39.15,38.96,39.15,119500.0,27.0407,27.1725,27.0407,27.1725,119500.0
2008-08-08 15:50:00,39.14,39.18,39.1,39.13,160200.0,27.1656,27.1934,27.1378,27.1587,160200.0
2008-08-11 09:30:00,39.15,39.15,38.45,38.47,78800.0,27.1725,27.1725,26.6867,26.7006,78800.0
2008-08-11 09:40:00,38.47,38.61,38.36,38.58,82700.0,26.7006,26.7977,26.6242,26.7769,82700.0
2008-08-11 09:50:00,38.58,38.82,38.55,38.78,66600.0,26.7769,26.9435,26.7561,26.9157,66600.0
2008-08-11 10:00:00,38.78,38.85,38.77,38.85,38800.0,26.9157,26.9643,26.9088,26.9643,38800.0
2008-08-11 10:10:00,38.84,38.91,38.84,38.91,57100.0,26.9574,27.006,26.9574,27.006,57100.0
2008-08-11 10:20:00,38.9,38.99,38.87,38.95,46800.0,26.999,27.0615,26.9782,27.0337,46800.0
2008-08-11 10:30:00,38.96,39.09,38.95,39.09,41800.0,27.0407,27.1309,27.0337,27.1309,41800.0
2008-08-11 10:40:00,39.09,39.26,39.08,39.19,57700.0,27.1309,27.2489,27.124,27.2003,57700.0
2008-08-11 10:50:00,39.2,39.33,39.19,39.33,61800.0,27.2072,27.2975,27.2003,27.2975,61800.0
2008-08-11 11:00:00,39.31,39.42,39.31,39.4,93500.0,27.2836,27.3599,27.2836,27.3461,93500.0
2008-08-11 11:10:00,39.39,39.42,39.32,39.37,116800.0,27.3391,27.3599,27.2905,27.3252,116800.0
2008-08-11 11:20:00,39.38,39.58,39.38,39.56,73000.0,27.3322,27.471,27.3322,27.4571,73000.0
2008-08-11 11:30:00,39.57,39.62,39.56,39.57,65600.0,27.464,27.4987,27.4571,27.464,65600.0
2008-08-11 11:40:00,39.58,39.72,39.58,39.7,112900.0,27.471,27.5682,27.471,27.5543,112900.0
2008-08-11 11:50:00,39.7,40.13,39.69,40.08,135400.0,27.5543,27.8527,27.5473,27.818,135400.0
2008-08-11 12:00:00,40.08,40.43,40.08,40.24,233900.0,27.818,28.0609,27.818,27.9291,233900.0
2008-08-11 12:10:00,40.24,40.46,40.16,40.45,125500.0,27.9291,28.0818,27.8735,28.0748,125500.0
2008-08-11 12:20:00,40.45,40.97,40.43,40.74,233300.0,28.0748,28.4357,28.0609,28.2761,233300.0
2008-08-11 12:30:00,40.74,40.75,40.46,40.46,89800.0,28.2761,28.283,28.0818,28.0818,89800.0
2008-08-11 12:40:00,40.46,40.56,40.44,40.48,100300.0,28.0818,28.1512,28.0679,28.0956,100300.0
2008-08-11 12:50:00,40.49,40.51,40.38,40.45,76900.0,28.1026,28.1165,28.0262,28.0748,76900.0
2008-08-11 13:00:00,40.45,40.61,40.44,40.58,123800.0,28.0748,28.1859,28.0679,28.165,123800.0
2008-08-11 13:10:00,40.59,40.6,40.52,40.54,87500.0,28.172,28.1789,28.1234,28.1373,87500.0
2008-08-11 13:20:00,40.54,40.56,40.48,40.56,55700.0,28.1373,28.1512,28.0956,28.1512,55700.0
2008-08-11 13:30:00,40.55,40.73,40.55,40.69,129100.0,28.1442,28.2692,28.1442,28.2414,129100.0
2008-08-11 13:40:00,40.68,40.68,40.62,40.63,30400.0,28.2345,28.2345,28.1928,28.1997,30400.0
2008-08-11 13:50:00,40.63,40.63,40.56,40.58,62700.0,28.1997,28.1997,28.1512,28.165,62700.0
2008-08-11 14:00:00,40.58,40.59,40.51,40.59,96600.0,28.165,28.172,28.1165,28.172,96600.0
2008-08-11 14:10:00,40.59,40.59,40.44,40.47,105200.0,28.172,28.172,28.0679,28.0887,105200.0
2008-08-11 14:20:00,40.47,40.52,40.43,40.51,128200.0,28.0887,28.1234,28.0609,28.1165,128200.0
2008-08-11 14:30:00,40.51,40.52,40.43,40.44,72300.0,28.1165,28.1234,28.0609,28.0679,72300.0
2008-08-11 14:40:00,40.44,40.45,40.36,40.37,159600.0,28.0679,28.0748,28.0124,28.0193,159600.0
2008-08-11 14:50:00,40.38,40.41,40.32,40.4,135300.0,28.0262,28.0471,27.9846,28.0401,135300.0
2008-08-11 15:00:00,40.4,40.4,40.26,40.3,158900.0,28.0401,28.0401,27.9429,27.9707,158900.0
2008-08-11 15:10:00,40.3,40.3,40.2,40.2,64700.0,27.9707,27.9707,27.9013,27.9013,64700.0
2008-08-11 15:20:00,40.2,40.2,40.08,40.1,105900.0,27.9013,27.9013,27.818,27.8319,105900.0
2008-08-11 15:30:00,40.09,40.19,40.06,40.19,156900.0,27.825,27.8944,27.8041,27.8944,156900.0
2008-08-11 15:40:00,40.19,40.26,40.18,40.25,131000.0,27.8944,27.9429,27.8874,27.936,131000.0
2008-08-11 15:50:00,40.25,40.4,40.24,40.36,207500.0,27.936,28.0401,27.9291,28.0124,207500.0
2008-08-12 09:30:00,40.36,40.6,40.05,40.05,35600.0,28.0124,28.1789,27.7972,27.7972,35600.0
2008-08-12 09:40:00,40.06,40.12,39.94,39.98,74300.0,27.8041,27.8458,27.7208,27.7486,74300.0
2008-08-12 09:50:00,39.96,40.19,39.96,40.17,44400.0,27.7347,27.8944,27.7347,27.8805,44400.0
2008-08-12 10:00:00,40.19,40.21,40.03,40.04,86900.0,27.8944,27.9082,27.7833,27.7903,86900.0
2008-08-12 10:10:00,40.04,40.04,39.81,39.81,41700.0,27.7903,27.7903,27.6306,27.6306,41700.0
2008-08-12 10:20:00,39.8,39.83,39.58,39.63,128300.0,27.6237,27.6445,27.471,27.5057,128300.0
2008-08-12 10:30:00,39.64,39.76,39.6,39.61,87900.0,27.5126,27.5959,27.4849,27.4918,87900.0
2008-08-12 10:40:00,39.62,39.68,39.57,39.59,90500.0,27.4987,27.5404,27.464,27.4779,90500.0
2008-08-12 10:50:00,39.6,39.6,39.46,39.6,81500.0,27.4849,27.4849,27.3877,27.4849,81500.0
2008-08-12 11:00:00,39.61,39.81,39.61,39.78,47100.0,27.4918,27.6306,27.4918,27.6098,47100.0
2008-08-12 11:10:00,39.77,39.8,39.7,39.72,22400.0,27.6029,27.6237,27.5543,27.5682,22400.0
2008-08-12 11:20:00,39.71,39.74,39.7,39.7,30100.0,27.5612,27.582,27.5543,27.5543,30100.0
2008-08-12 11:30:00,39.7,39.7,39.56,39.57,40900.0,27.5543,27.5543,27.4571,27.464,40900.0
2008-08-12 11:40:00,39.57,39.61,39.55,39.56,29300.0,27.464,27.4918,27.4502,27.4571,29300.0
2008-08-12 11:50:00,39.56,39.86,39.55,39.86,61900.0,27.4571,27.6653,27.4502,27.6653,61900.0
2008-08-12 12:00:00,39.86,39.89,39.85,39.87,44800.0,27.6653,27.6861,27.6584,27.6723,44800.0
2008-08-12 12:10:00,39.87,39.92,39.84,39.91,33400.0,27.6723,27.707,27.6514,27.7,33400.0
2008-08-12 12:20:00,39.9,39.93,39.9,39.92,20600.0,27.6931,27.7139,27.6931,27.707,20600.0
2008-08-12 12:30:00,39.92,39.92,39.89,39.91,24900.0,27.707,27.707,27.6861,27.7,24900.0
2008-08-12 12:40:00,39.91,39.94,39.91,39.93,26400.0,27.7,27.7208,27.7,27.7139,26400.0
2008-08-12 12:50:00,39.93,39.97,39.91,39.97,36100.0,27.7139,27.7417,27.7,27.7417,36100.0
2008-08-12 13:00:00,39.96,39.97,39.76,39.76,139000.0,27.7347,27.7417,27.5959,27.5959,139000.0
2008-08-12 13:10:00,39.76,39.76,39.65,39.72,74700.0,27.5959,27.5959,27.5196,27.5682,74700.0
2008-08-12 13:20:00,39.73,39.76,39.72,39.74,18100.0,27.5751,27.5959,27.5682,27.582,18100.0
2008-08-12 13:30:00,39.75,39.79,39.75,39.79,15300.0,27.589,27.6167,27.589,27.6167,15300.0
2008-08-12 13:40:00,39.79,39.92,39.78,39.87,25800.0,27.6167,27.707,27.6098,27.6723,25800.0
2008-08-12 13:50:00,39.87,39.88,39.8,39.85,24900.0,27.6723,27.6792,27.6237,27.6584,24900.0
2008-08-12 14:00:00,39.85,39.87,39.83,39.85,31400.0,27.6584,27.6723,27.6445,27.6584,31400.0
2008-08-12 14:10:00,39.85,39.86,39.81,39.84,24200.0,27.6584,27.6653,27.6306,27.6514,24200.0
2008-08-12 14:20:00,39.85,39.89,39.82,39.88,28000.0,27.6584,27.6861,27.6376,27.6792,28000.0
2008-08-12 14:30:00,39.88,39.88,39.69,39.75,114400.0,27.6792,27.6792,27.5473,27.589,114400.0
2008-08-12 14:40:00,39.78,39.8,39.61,39.65,98100.0,27.6098,27.6237,27.4918,27.5196,98100.0
2008-08-12 14:50:00,39.67,39.7,39.56,39.57,38300.0,27.5334,27.5543,27.4571,27.464,38300.0
2008-08-12 15:00:00,39.56,39.57,39.49,39.55,49300.0,27.4571,27.464,27.4085,27.4502,49300.0
2008-08-12 15:10:00,39.55,39.72,39.55,39.62,104000.0,27.4502,27.5682,27.4502,27.4987,104000.0
2008-08-12 15:20:00,39.62,39.62,39.45,39.49,69600.0,27.4987,27.4987,27.3808,27.4085,69600.0
2008-08-12 15:30:00,39.5,39.5,39.33,39.34,61800.0,27.4155,27.4155,27.2975,27.3044,61800.0
2008-08-12 15:40:00,39.34,39.44,39.33,39.44,59900.0,27.3044,27.3738,27.2975,27.3738,59900.0
2008-08-12 15:50:00,39.45,39.65,39.42,39.62,111500.0,27.3808,27.5196,27.3599,27.4987,111500.0
2008-08-13 09:30:00,39.61,39.87,39.54,39.65,29600.0,27.4918,27.6723,27.4432,27.5196,29600.0
2008-08-13 09:40:00,39.61,39.72,39.59,39.72,28000.0,27.4918,27.5682,27.4779,27.5682,28000.0
2008-08-13 09:50:00,39.71,39.85,39.7,39.78,33300.0,27.5612,27.6584,27.5543,27.6098,33300.0
2008-08-13 10:00:00,39.79,39.84,39.67,39.71,34100.0,27.6167,27.6514,27.5334,27.5612,34100.0
2008-08-13 10:10:00,39.73,39.74,39.61,39.64,28500.0,27.5751,27.582,27.4918,27.5126,28500.0
2008-08-13 10:20:00,39.63,39.68,39.54,39.55,24400.0,27.5057,27.5404,27.4432,27.4502,24400.0
2008-08-13 10:30:00,39.55,39.63,39.5,39.57,36600.0,27.4502,27.5057,27.4155,27.464,36600.0
2008-08-13 10:40:00,39.59,39.63,39.51,39.59,31800.0,27.4779,27.5057,27.4224,27.4779,31800.0
2008-08-13 10:50:00,39.57,39.62,39.56,39.62,26000.0,27.464,27.4987,27.4571,27.4987,26000.0
2008-08-13 11:00:00,39.61,39.62,39.49,39.49,33600.0,27.4918,27.4987,27.4085,27.4085,33600.0
2008-08-13 11:10:00,39.49,39.56,39.45,39.55,22800.0,27.4085,27.4571,27.3808,27.4502,22800.0
2008-08-13 11:20:00,39.55,39.65,39.54,39.64,24000.0,27.4502,27.5196,27.4432,27.5126,24000.0
2008-08-13 11:30:00,39.64,39.73,39.61,39.71,73700.0,27.5126,27.5751,27.4918,27.5612,73700.0
2008-08-13 11:40:00,39.7,39.7,39.6,39.64,18300.0,27.5543,27.5543,27.4849,27.5126,18300.0
2008-08-13 11:50:00,39.65,39.68,39.62,39.66,37300.0,27.5196,27.5404,27.4987,27.5265,37300.0
2008-08-13 12:00:00,39.66,39.71,39.62,39.62,23100.0,27.5265,27.5612,27.4987,27.4987,23100.0
2008-08-13 12:10:00,39.63,39.69,39.62,39.66,14600.0,27.5057,27.5473,27.4987,27.5265,14600.0
2008-08-13 12:20:00,39.66,39.72,39.64,39.71,8200.0,27.5265,27.5682,27.5126,27.5612,8200.0
2008-08-13 12:30:00,39.72,39.76,39.56,39.56,95300.0,27.5682,27.5959,27.4571,27.4571,95300.0
2008-08-13 12:40:00,39.56,39.67,39.56,39.63,73100.0,27.4571,27.5334,27.4571,27.5057,73100.0
2008-08-13 12:50:00,39.65,39.67,39.62,39.63,15400.0,27.5196,27.5334,27.4987,27.5057,15400.0
2008-08-13 13:00:00,39.64,39.67,39.62,39.66,11500.0,27.5126,27.5334,27.4987,27.5265,11500.0
2008-08-13 13:10:00,39.66,39.68,39.64,39.65,5500.0,27.5265,27.5404,27.5126,27.5196,5500.0
2008-08-13 13:20:00,39.65,39.68,39.64,39.66,23700.0,27.5196,27.5404,27.5126,27.5265,23700.0
2008-08-13 13:30:00,39.66,39.97,39.66,39.94,47400.0,27.5265,27.7417,27.5265,27.7208,47400.0
2008-08-13 13:40:00,39.94,39.97,39.86,39.87,25000.0,27.7208,27.7417,27.6653,27.6723,25000.0
2008-08-13 13:50:00,39.87,39.98,39.84,39.97,24800.0,27.6723,27.7486,27.6514,27.7417,24800.0
2008-08-13 14:00:00,39.96,39.98,39.76,39.76,23000.0,27.7347,27.7486,27.5959,27.5959,23000.0
2008-08-13 14:10:00,39.77,39.85,39.7,39.78,31700.0,27.6029,27.6584,27.5543,27.6098,31700.0
2008-08-13 14:20:00,39.79,39.82,39.75,39.75,15700.0,27.6167,27.6376,27.589,27.589,15700.0
2008-08-13 14:30:00,39.76,39.89,39.75,39.89,25900.0,27.5959,27.6861,27.589,27.6861,25900.0
2008-08-13 14:40:00,39.89,40.03,39.89,40.0,33700.0,27.6861,27.7833,27.6861,27.7625,33700.0
2008-08-13 14:50:00,39.99,40.09,39.99,40.05,32600.0,27.7555,27.825,27.7555,27.7972,32600.0
2008-08-13 15:00:00,40.04,40.05,39.96,39.99,32200.0,27.7903,27.7972,27.7347,27.7555,32200.0
2008-08-13 15:10:00,39.99,40.03,39.97,39.97,35500.0,27.7555,27.7833,27.7417,27.7417,35500.0
2008-08-13 15:20:00,39.98,39.98,39.79,39.79,82400.0,27.7486,27.7486,27.6167,27.6167,82400.0
2008-08-13 15:30:00,39.8,39.81,39.67,39.74,108700.0,27.6237,27.6306,27.5334,27.582,108700.0
2008-08-13 15:40:00,39.73,39.75,39.56,39.58,88300.0,27.5751,27.589,27.4571,27.471,88300.0
2008-08-13 15:50:00,39.58,39.81,39.55,39.71,121400.0,27.471,27.6306,27.4502,27.5612,121400.0
2008-08-14 09:30:00,39.58,39.58,39.11,39.14,48500.0,27.471,27.471,27.1448,27.1656,48500.0
2008-08-14 09:40:00,39.14,39.14,39.01,39.08,51800.0,27.1656,27.1656,27.0754,27.124,51800.0
2008-08-14 09:50:00,39.07,39.15,39.03,39.09,46700.0,27.117,27.1725,27.0892,27.1309,46700.0
2008-08-14 10:00:00,39.08,39.12,39.04,39.04,33400.0,27.124,27.1517,27.0962,27.0962,33400.0
2008-08-14 10:10:00,39.05,39.1,39.01,39.08,47200.0,27.1031,27.1378,27.0754,27.124,47200.0
2008-08-14 10:20:00,39.08,39.09,38.99,39.04,55600.0,27.124,27.1309,27.0615,27.0962,55600.0
2008-08-14 10:30:00,39.05,39.16,39.04,39.15,66000.0,27.1031,27.1795,27.0962,27.1725,66000.0
2008-08-14 10:40:00,39.15,39.16,39.12,39.14,34900.0,27.1725,27.1795,27.1517,27.1656,34900.0
2008-08-14 10:50:00,39.15,39.27,39.14,39.19,43500.0,27.1725,27.2558,27.1656,27.2003,43500.0
2008-08-14 11:00:00,39.19,39.21,39.16,39.2,44900.0,27.2003,27.2142,27.1795,27.2072,44900.0
2008-08-14 11:10:00,39.21,39.28,39.18,39.27,20300.0,27.2142,27.2628,27.1934,27.2558,20300.0
2008-08-14 11:20:00,39.26,39.3,39.25,39.27,29700.0,27.2489,27.2766,27.2419,27.2558,29700.0
2008-08-14 11:30:00,39.27,39.41,39.26,39.38,69700.0,27.2558,27.353,27.2489,27.3322,69700.0
2008-08-14 11:40:00,39.38,39.45,39.27,39.27,127200.0,27.3322,27.3808,27.2558,27.2558,127200.0
2008-08-14 11:50:00,39.27,39.28,39.22,39.25,39800.0,27.2558,27.2628,27.2211,27.2419,39800.0
2008-08-14 12:00:00,39.24,39.3,39.23,39.25,52900.0,27.235,27.2766,27.2281,27.2419,52900.0
2008-08-14 12:10:00,39.25,39.3,39.22,39.25,25500.0,27.2419,27.2766,27.2211,27.2419,25500.0
2008-08-14 12:20:00,39.24,39.25,39.15,39.18,18600.0,27.235,27.2419,27.1725,27.1934,18600.0
2008-08-14 12:30:00,39.17,39.23,39.17,39.18,36700.0,27.1864,27.2281,27.1864,27.1934,36700.0
2008-08-14 12:40:00,39.17,39.32,39.17,39.31,67600.0,27.1864,27.2905,27.1864,27.2836,67600.0
2008-08-14 12:50:00,39.3,39.33,39.29,39.3,13900.0,27.2766,27.2975,27.2697,27.2766,13900.0
2008-08-14 13:00:00,39.31,39.4,39.1,39.36,29000.0,27.2836,27.3461,27.1378,27.3183,29000.0
2008-08-14 13:10:00,39.37,39.4,39.34,39.34,15200.0,27.3252,27.3461,27.3044,27.3044,15200.0
2008-08-14 13:20:00,39.33,39.38,39.33,39.34,24600.0,27.2975,27.3322,27.2975,27.3044,24600.0
2008-08-14 13:30:00,39.35,39.37,39.32,39.32,27100.0,27.3113,27.3252,27.2905,27.2905,27100.0
2008-08-14 13:40:00,39.34,39.35,39.29,39.35,24100.0,27.3044,27.3113,27.2697,27.3113,24100.0
2008-08-14 13:50:00,39.34,39.35,39.31,39.34,26600.0,27.3044,27.3113,27.2836,27.3044,26600.0
2008-08-14 14:00:00,39.35,39.37,39.3,39.35,26900.0,27.3113,27.3252,27.2766,27.3113,26900.0
2008-08-14 14:10:00,39.35,39.35,39.21,39.25,31100.0,27.3113,27.3113,27.2142,27.2419,31100.0
2008-08-14 14:20:00,39.25,39.26,39.15,39.18,25400.0,27.2419,27.2489,27.1725,27.1934,25400.0
2008-08-14 14:30:00,39.19,39.34,39.17,39.33,61900.0,27.2003,27.3044,27.1864,27.2975,61900.0
2008-08-14 14:40:00,39.33,39.35,39.19,39.25,58500.0,27.2975,27.3113,27.2003,27.2419,58500.0
2008-08-14 14:50:00,39.25,39.26,39.23,39.24,21000.0,27.2419,27.2489,27.2281,27.235,21000.0
2008-08-14 15:00:00,39.24,39.25,39.18,39.19,41600.0,27.235,27.2419,27.1934,27.2003,41600.0
2008-08-14 15:10:00,39.2,39.28,39.19,39.25,34500.0,27.2072,27.2628,27.2003,27.2419,34500.0
2008-08-14 15:20:00,39.24,39.25,39.19,39.2,23100.0,27.235,27.2419,27.2003,27.2072,23100.0
2008-08-14 15:30:00,39.21,39.3,39.19,39.3,46700.0,27.2142,27.2766,27.2003,27.2766,46700.0
2008-08-14 15:40:00,39.28,39.29,39.19,39.25,82500.0,27.2628,27.2697,27.2003,27.2419,82500.0
2008-08-14 15:50:00,39.25,39.26,39.16,39.17,73400.0,27.2419,27.2489,27.1795,27.1864,73400.0
2008-08-15 09:30:00,39.39,39.52,39.2,39.4,269800.0,27.3391,27.4293,27.2072,27.3461,269800.0
2008-08-15 09:40:00,39.42,39.54,39.36,39.54,23500.0,27.3599,27.4432,27.3183,27.4432,23500.0
2008-08-15 09:50:00,39.54,39.79,39.54,39.71,38300.0,27.4432,27.6167,27.4432,27.5612,38300.0
2008-08-15 10:00:00,39.71,39.71,39.53,39.61,26000.0,27.5612,27.5612,27.4363,27.4918,26000.0
2008-08-15 10:10:00,39.62,39.64,39.55,39.64,24700.0,27.4987,27.5126,27.4502,27.5126,24700.0
2008-08-15 10:20:00,39.64,39.65,39.49,39.53,34000.0,27.5126,27.5196,27.4085,27.4363,34000.0
2008-08-15 10:30:00,39.53,39.55,39.47,39.51,41200.0,27.4363,27.4502,27.3946,27.4224,41200.0
2008-08-15 10:40:00,39.5,39.52,39.47,39.51,36000.0,27.4155,27.4293,27.3946,27.4224,36000.0
2008-08-15 10:50:00,39.5,39.57,39.49,39.53,62000.0,27.4155,27.464,27.4085,27.4363,62000.0
2008-08-15 11:00:00,39.52,39.53,39.48,39.49,30800.0,27.4293,27.4363,27.4016,27.4085,30800.0
2008-08-15 11:10:00,39.49,39.61,39.48,39.54,31300.0,27.4085,27.4918,27.4016,27.4432,31300.0
2008-08-15 11:20:00,39.55,39.56,39.47,39.51,29500.0,27.4502,27.4571,27.3946,27.4224,29500.0
2008-08-15 11:30:00,39.52,39.66,39.51,39.6,47100.0,27.4293,27.5265,27.4224,27.4849,47100.0
2008-08-15 11:40:00,39.62,39.62,39.54,39.58,73600.0,27.4987,27.4987,27.4432,27.471,73600.0
2008-08-15 11:50:00,39.58,39.58,39.52,39.53,19700.0,27.471,27.471,27.4293,27.4363,19700.0
2008-08-15 12:00:00,39.54,39.54,39.51,39.51,10500.0,27.4432,27.4432,27.4224,27.4224,10500.0
2008-08-15 12:10:00,39.5,39.55,39.5,39.55,16500.0,27.4155,27.4502,27.4155,27.4502,16500.0
2008-08-15 12:20:00,39.54,39.57,39.53,39.55,14900.0,27.4432,27.464,27.4363,27.4502,14900.0
2008-08-15 12:30:00,39.55,39.57,39.52,39.55,18700.0,27.4502,27.464,27.4293,27.4502,18700.0
2008-08-15 12:40:00,39.56,39.57,39.53,39.55,19000.0,27.4571,27.464,27.4363,27.4502,19000.0
2008-08-15 12:50:00,39.55,39.57,39.53,39.55,13400.0,27.4502,27.464,27.4363,27.4502,13400.0
2008-08-15 13:00:00,39.55,39.57,39.53,39.56,18600.0,27.4502,27.464,27.4363,27.4571,18600.0
2008-08-15 13:10:00,39.55,39.6,39.54,39.6,17000.0,27.4502,27.4849,27.4432,27.4849,17000.0
2008-08-15 13:20:00,39.6,39.6,39.54,39.57,30500.0,27.4849,27.4849,27.4432,27.464,30500.0
2008-08-15 13:30:00,39.57,39.58,39.54,39.56,22500.0,27.464,27.471,27.4432,27.4571,22500.0
2008-08-15 13:40:00,39.56,39.57,39.54,39.56,16700.0,27.4571,27.464,27.4432,27.4571,16700.0
2008-08-15 13:50:00,39.55,39.6,39.55,39.59,18700.0,27.4502,27.4849,27.4502,27.4779,18700.0
2008-08-15 14:00:00,39.58,39.6,39.55,39.59,20900.0,27.471,27.4849,27.4502,27.4779,20900.0
2008-08-15 14:10:00,39.59,39.59,39.54,39.57,28300.0,27.4779,27.4779,27.4432,27.464,28300.0
2008-08-15 14:20:00,39.58,39.58,39.53,39.55,41200.0,27.471,27.471,27.4363,27.4502,41200.0
2008-08-15 14:30:00,39.57,39.61,39.56,39.58,26700.0,27.464,27.4918,27.4571,27.471,26700.0
2008-08-15 14:40:00,39.58,39.58,39.56,39.56,13300.0,27.471,27.471,27.4571,27.4571,13300.0
2008-08-15 14:50:00,39.56,39.57,39.54,39.55,14100.0,27.4571,27.464,27.4432,27.4502,14100.0
2008-08-15 15:00:00,39.54,39.58,39.52,39.55,32700.0,27.4432,27.471,27.4293,27.4502,32700.0
2008-08-15 15:10:00,39.55,39.55,39.54,39.55,19000.0,27.4502,27.4502,27.4432,27.4502,19000.0
2008-08-15 15:20:00,39.55,39.59,39.54,39.57,51000.0,27.4502,27.4779,27.4432,27.464,51000.0
2008-08-15 15:30:00,39.57,39.6,39.57,39.58,51800.0,27.464,27.4849,27.464,27.471,51800.0
2008-08-15 15:40:00,39.59,39.61,39.55,39.57,105200.0,27.4779,27.4918,27.4502,27.464,105200.0
2008-08-15 15:50:00,39.56,39.57,39.49,39.5,94300.0,27.4571,27.464,27.4085,27.4155,94300.0
2008-08-18 09:30:00,39.67,39.83,39.67,39.75,29200.0,27.5334,27.6445,27.5334,27.589,29200.0
2008-08-18 09:40:00,39.76,39.87,39.73,39.74,36900.0,27.5959,27.6723,27.5751,27.582,36900.0
2008-08-18 09:50:00,39.71,39.81,39.64,39.79,227800.0,27.5612,27.6306,27.5126,27.6167,227800.0
2008-08-18 10:00:00,39.74,39.94,39.74,39.85,103100.0,27.582,27.7208,27.582,27.6584,103100.0
2008-08-18 10:10:00,39.81,39.84,39.7,39.81,48900.0,27.6306,27.6514,27.5543,27.6306,48900.0
2008-08-18 10:20:00,39.81,39.91,39.79,39.91,11800.0,27.6306,27.7,27.6167,27.7,11800.0
2008-08-18 10:30:00,39.9,40.0,39.9,39.99,74700.0,27.6931,27.7625,27.6931,27.7555,74700.0
2008-08-18 10:40:00,39.99,40.01,39.83,39.83,62300.0,27.7555,27.7694,27.6445,27.6445,62300.0
2008-08-18 10:50:00,39.85,39.86,39.73,39.78,116000.0,27.6584,27.6653,27.5751,27.6098,116000.0
2008-08-18 11:00:00,39.78,39.9,39.76,39.82,96500.0,27.6098,27.6931,27.5959,27.6376,96500.0
2008-08-18 11:10:00,39.83,40.07,39.79,40.07,106800.0,27.6445,27.8111,27.6167,27.8111,106800.0
2008-08-18 11:20:00,40.08,40.11,40.06,40.1,33200.0,27.818,27.8388,27.8041,27.8319,33200.0
2008-08-18 11:30:00,40.08,40.16,40.08,40.15,21400.0,27.818,27.8735,27.818,27.8666,21400.0
2008-08-18 11:40:00,40.14,40.16,40.14,40.15,16100.0,27.8597,27.8735,27.8597,27.8666,16100.0
2008-08-18 11:50:00,40.16,40.2,40.0,40.0,31100.0,27.8735,27.9013,27.7625,27.7625,31100.0
2008-08-18 12:00:00,39.98,40.01,39.9,39.97,32000.0,27.7486,27.7694,27.6931,27.7417,32000.0
2008-08-18 12:10:00,39.97,40.02,39.95,39.97,63900.0,27.7417,27.7764,27.7278,27.7417,63900.0
2008-08-18 12:20:00,39.97,40.05,39.96,40.05,39400.0,27.7417,27.7972,27.7347,27.7972,39400.0
2008-08-18 12:30:00,40.06,40.11,40.05,40.1,24400.0,27.8041,27.8388,27.7972,27.8319,24400.0
2008-08-18 12:40:00,40.1,40.1,40.0,40.03,38100.0,27.8319,27.8319,27.7625,27.7833,38100.0
2008-08-18 12:50:00,40.04,40.04,39.98,40.0,43000.0,27.7903,27.7903,27.7486,27.7625,43000.0
2008-08-18 13:00:00,40.0,40.01,39.87,39.88,49100.0,27.7625,27.7694,27.6723,27.6792,49100.0
2008-08-18 13:10:00,39.87,39.89,39.75,39.78,35900.0,27.6723,27.6861,27.589,27.6098,35900.0
2008-08-18 13:20:00,39.77,39.86,39.75,39.83,28400.0,27.6029,27.6653,27.589,27.6445,28400.0
2008-08-18 13:30:00,39.82,39.91,39.81,39.88,29300.0,27.6376,27.7,27.6306,27.6792,29300.0
2008-08-18 13:40:00,39.88,39.91,39.81,39.85,24800.0,27.6792,27.7,27.6306,27.6584,24800.0
2008-08-18 13:50:00,39.84,39.86,39.79,39.8,23700.0,27.6514,27.6653,27.6167,27.6237,23700.0
2008-08-18 14:00:00,39.8,39.86,39.76,39.86,20100.0,27.6237,27.6653,27.5959,27.6653,20100.0
2008-08-18 14:10:00,39.86,39.95,39.86,39.91,25800.0,27.6653,27.7278,27.6653,27.7,25800.0
2008-08-18 14:20:00,39.92,39.98,39.92,39.98,20100.0,27.707,27.7486,27.707,27.7486,20100.0
2008-08-18 14:30:00,39.98,40.02,39.95,40.02,29800.0,27.7486,27.7764,27.7278,27.7764,29800.0
2008-08-18 14:40:00,40.01,40.04,39.99,40.04,32900.0,27.7694,27.7903,27.7555,27.7903,32900.0
2008-08-18 14:50:00,40.06,40.08,40.03,40.07,13000.0,27.8041,27.818,27.7833,27.8111,13000.0
2008-08-18 15:00:00,40.06,40.07,39.96,40.03,36700.0,27.8041,27.8111,27.7347,27.7833,36700.0
2008-08-18 15:10:00,40.02,40.07,40.01,40.06,32100.0,27.7764,27.8111,27.7694,27.8041,32100.0
2008-08-18 15:20:00,40.06,40.13,40.0,40.11,40600.0,27.8041,27.8527,27.7625,27.8388,40600.0
2008-08-18 15:30:00,40.11,40.23,40.05,40.21,77100.0,27.8388,27.9221,27.7972,27.9082,77100.0
2008-08-18 15:40:00,40.2,40.22,40.09,40.15,90700.0,27.9013,27.9152,27.825,27.8666,90700.0
2008-08-18 15:50:00,40.15,40.29,40.14,40.29,164200.0,27.8666,27.9638,27.8597,27.9638,164200.0
2008-08-19 09:30:00,40.14,40.31,40.01,40.03,62400.0,27.8597,27.9776,27.7694,27.7833,62400.0
2008-08-19 09:40:00,40.02,40.28,39.99,40.15,46400.0,27.7764,27.9568,27.7555,27.8666,46400.0
2008-08-19 09:50:00,40.14,40.21,40.01,40.07,34200.0,27.8597,27.9082,27.7694,27.8111,34200.0
2008-08-19 10:00:00,40.08,40.1,40.01,40.01,22100.0,27.818,27.8319,27.7694,27.7694,22100.0
2008-08-19 10:10:00,40.02,40.03,39.98,40.01,16200.0,27.7764,27.7833,27.7486,27.7694,16200.0
2008-08-19 10:20:00,40.02,40.03,39.97,39.98,14900.0,27.7764,27.7833,27.7417,27.7486,14900.0
2008-08-19 10:30:00,39.99,40.01,39.93,39.93,17200.0,27.7555,27.7694,27.7139,27.7139,17200.0
2008-08-19 10:40:00,39.93,39.95,39.77,39.77,48900.0,27.7139,27.7278,27.6029,27.6029,48900.0
2008-08-19 10:50:00,39.77,39.85,39.74,39.84,37300.0,27.6029,27.6584,27.582,27.6514,37300.0
2008-08-19 11:00:00,39.83,39.9,39.83,39.86,90600.0,27.6445,27.6931,27.6445,27.6653,90600.0
2008-08-19 11:10:00,39.86,39.86,39.8,39.81,31200.0,27.6653,27.6653,27.6237,27.6306,31200.0
2008-08-19 11:20:00,39.8,39.87,39.8,39.86,21200.0,27.6237,27.6723,27.6237,27.6653,21200.0
2008-08-19 11:30:00,39.87,39.87,39.8,39.83,31800.0,27.6723,27.6723,27.6237,27.6445,31800.0
2008-08-19 11:40:00,39.82,39.9,39.82,39.88,17400.0,27.6376,27.6931,27.6376,27.6792,17400.0
2008-08-19 11:50:00,39.89,39.9,39.82,39.87,38600.0,27.6861,27.6931,27.6376,27.6723,38600.0
2008-08-19 12:00:00,39.87,39.93,39.85,39.92,28300.0,27.6723,27.7139,27.6584,27.707,28300.0
2008-08-19 12:10:00,39.92,39.99,39.9,39.97,84100.0,27.707,27.7555,27.6931,27.7417,84100.0
2008-08-19 12:20:00,39.97,40.01,39.94,39.98,30600.0,27.7417,27.7694,27.7208,27.7486,30600.0
2008-08-19 12:30:00,39.99,40.0,39.89,39.93,29100.0,27.7555,27.7625,27.6861,27.7139,29100.0
2008-08-19 12:40:00,39.93,39.95,39.9,39.93,19300.0,27.7139,27.7278,27.6931,27.7139,19300.0
2008-08-19 12:50:00,39.92,39.93,39.86,39.88,15300.0,27.707,27.7139,27.6653,27.6792,15300.0
2008-08-19 13:00:00,39.86,39.91,39.86,39.87,19000.0,27.6653,27.7,27.6653,27.6723,19000.0
2008-08-19 13:10:00,39.88,39.92,39.87,39.88,20200.0,27.6792,27.707,27.6723,27.6792,20200.0
2008-08-19 13:20:00,39.87,39.92,39.87,39.9,17700.0,27.6723,27.707,27.6723,27.6931,17700.0
2008-08-19 13:30:00,39.89,39.96,39.89,39.94,24500.0,27.6861,27.7347,27.6861,27.7208,24500.0
2008-08-19 13:40:00,39.94,39.94,39.91,39.91,10600.0,27.7208,27.7208,27.7,27.7,10600.0
2008-08-19 13:50:00,39.91,39.92,39.84,39.86,29900.0,27.7,27.707,27.6514,27.6653,29900.0
2008-08-19 14:00:00,39.85,39.91,39.85,39.91,38500.0,27.6584,27.7,27.6584,27.7,38500.0
2008-08-19 14:10:00,39.92,39.96,39.9,39.91,27600.0,27.707,27.7347,27.6931,27.7,27600.0
2008-08-19 14:20:00,39.92,39.94,39.91,39.94,28500.0,27.707,27.7208,27.7,27.7208,28500.0
2008-08-19 14:30:00,39.94,39.94,39.91,39.92,21300.0,27.7208,27.7208,27.7,27.707,21300.0
2008-08-19 14:40:00,39.92,39.93,39.9,39.91,20100.0,27.707,27.7139,27.6931,27.7,20100.0
2008-08-19 14:50:00,39.9,39.97,39.9,39.96,33900.0,27.6931,27.7417,27.6931,27.7347,33900.0
2008-08-19 15:00:00,39.97,39.97,39.86,39.88,35100.0,27.7417,27.7417,27.6653,27.6792,35100.0
2008-08-19 15:10:00,39.88,39.89,39.87,39.88,26600.0,27.6792,27.6861,27.6723,27.6792,26600.0
2008-08-19 15:20:00,39.87,39.96,39.84,39.91,58400.0,27.6723,27.7347,27.6514,27.7,58400.0
2008-08-19 15:30:00,39.91,39.91,39.83,39.9,68100.0,27.7,27.7,27.6445,27.6931,68100.0
2008-08-19 15:40:00,39.9,39.93,39.87,39.9,57000.0,27.6931,27.7139,27.6723,27.6931,57000.0
2008-08-19 15:50:00,39.91,40.02,39.9,40.01,281400.0,27.7,27.7764,27.6931,27.7694,281400.0
2008-08-20 09:30:00,40.17,40.17,39.72,39.81,77200.0,27.8805,27.8805,27.5682,27.6306,77200.0
2008-08-20 09:40:00,39.76,40.21,39.74,40.12,89000.0,27.5959,27.9082,27.582,27.8458,89000.0
2008-08-20 09:50:00,40.13,40.21,40.05,40.13,47400.0,27.8527,27.9082,27.7972,27.8527,47400.0
2008-08-20 10:00:00,40.11,40.13,39.83,39.92,29500.0,27.8388,27.8527,27.6445,27.707,29500.0
2008-08-20 10:10:00,39.91,39.99,39.91,39.93,40200.0,27.7,27.7555,27.7,27.7139,40200.0
2008-08-20 10:20:00,39.93,39.99,39.86,39.87,14100.0,27.7139,27.7555,27.6653,27.6723,14100.0
2008-08-20 10:30:00,39.87,39.98,39.7,39.72,44600.0,27.6723,27.7486,27.5543,27.5682,44600.0
2008-08-20 10:40:00,39.72,39.95,39.71,39.91,24500.0,27.5682,27.7278,27.5612,27.7,24500.0
2008-08-20 10:50:00,39.92,39.94,39.87,39.93,26200.0,27.707,27.7208,27.6723,27.7139,26200.0
2008-08-20 11:00:00,39.93,40.12,39.93,40.12,28800.0,27.7139,27.8458,27.7139,27.8458,28800.0
2008-08-20 11:10:00,40.13,40.21,40.12,40.21,36100.0,27.8527,27.9082,27.8458,27.9082,36100.0
2008-08-20 11:20:00,40.2,40.3,40.2,40.28,27000.0,27.9013,27.9707,27.9013,27.9568,27000.0
2008-08-20 11:30:00,40.28,40.3,40.24,40.3,26200.0,27.9568,27.9707,27.9291,27.9707,26200.0
2008-08-20 11:40:00,40.3,40.32,40.27,40.29,14600.0,27.9707,27.9846,27.9499,27.9638,14600.0
2008-08-20 11:50:00,40.28,40.29,40.25,40.29,24800.0,27.9568,27.9638,27.936,27.9638,24800.0
2008-08-20 12:00:00,40.28,40.32,40.21,40.22,45000.0,27.9568,27.9846,27.9082,27.9152,45000.0
2008-08-20 12:10:00,40.21,40.33,40.21,40.3,30400.0,27.9082,27.9915,27.9082,27.9707,30400.0
2008-08-20 12:20:00,40.31,40.35,40.28,40.34,34900.0,27.9776,28.0054,27.9568,27.9985,34900.0
2008-08-20 12:30:00,40.34,40.39,40.34,40.37,20000.0,27.9985,28.0332,27.9985,28.0193,20000.0
2008-08-20 12:40:00,40.35,40.37,40.28,40.34,27000.0,28.0054,28.0193,27.9568,27.9985,27000.0
2008-08-20 12:50:00,40.33,40.34,40.28,40.32,29600.0,27.9915,27.9985,27.9568,27.9846,29600.0
2008-08-20 13:00:00,40.3,40.36,40.27,40.34,19600.0,27.9707,28.0124,27.9499,27.9985,19600.0
2008-08-20 13:10:00,40.34,40.36,40.3,40.3,21600.0,27.9985,28.0124,27.9707,27.9707,21600.0
2008-08-20 13:20:00,40.31,40.34,40.27,40.31,41600.0,27.9776,27.9985,27.9499,27.9776,41600.0
2008-08-20 13:30:00,40.31,40.34,40.27,40.28,23000.0,27.9776,27.9985,27.9499,27.9568,23000.0
2008-08-20 13:40:00,40.28,40.34,40.28,40.33,21800.0,27.9568,27.9985,27.9568,27.9915,21800.0
2008-08-20 13:50:00,40.33,40.34,40.27,40.31,20100.0,27.9915,27.9985,27.9499,27.9776,20100.0
2008-08-20 14:00:00,40.32,40.33,40.27,40.28,26800.0,27.9846,27.9915,27.9499,27.9568,26800.0
2008-08-20 14:10:00,40.28,40.28,40.22,40.25,19200.0,27.9568,27.9568,27.9152,27.936,19200.0
2008-08-20 14:20:00,40.24,40.26,40.22,40.25,36800.0,27.9291,27.9429,27.9152,27.936,36800.0
2008-08-20 14:30:00,40.25,40.25,40.2,40.25,36200.0,27.936,27.936,27.9013,27.936,36200.0
2008-08-20 14:40:00,40.23,40.27,40.2,40.21,32900.0,27.9221,27.9499,27.9013,27.9082,32900.0
2008-08-20 14:50:00,40.22,40.28,40.21,40.26,22400.0,27.9152,27.9568,27.9082,27.9429,22400.0
2008-08-20 15:00:00,40.27,40.32,40.26,40.31,27400.0,27.9499,27.9846,27.9429,27.9776,27400.0
2008-08-20 15:10:00,40.3,40.32,40.26,40.28,19300.0,27.9707,27.9846,27.9429,27.9568,19300.0
2008-08-20 15:20:00,40.28,40.32,40.24,40.3,36500.0,27.9568,27.9846,27.9291,27.9707,36500.0
2008-08-20 15:30:00,40.3,40.31,40.2,40.27,27900.0,27.9707,27.9776,27.9013,27.9499,27900.0
2008-08-20 15:40:00,40.25,40.41,40.25,40.41,47400.0,27.936,28.0471,27.936,28.0471,47400.0
2008-08-20 15:50:00,40.41,40.52,40.4,40.5,102000.0,28.0471,28.1234,28.0401,28.1095,102000.0
2008-08-21 09:30:00,40.33,40.54,39.99,40.49,38200.0,27.9915,28.1373,27.7555,28.1026,38200.0
2008-08-21 09:40:00,40.47,40.51,40.34,40.42,32800.0,28.0887,28.1165,27.9985,28.054,32800.0
2008-08-21 09:50:00,40.4,40.58,40.39,40.53,36400.0,28.0401,28.165,28.0332,28.1303,36400.0
2008-08-21 10:00:00,40.54,40.56,40.37,40.43,61100.0,28.1373,28.1512,28.0193,28.0609,61100.0
2008-08-21 10:10:00,40.44,40.5,40.38,40.49,42400.0,28.0679,28.1095,28.0262,28.1026,42400.0
2008-08-21 10:20:00,40.5,40.56,40.38,40.4,38100.0,28.1095,28.1512,28.0262,28.0401,38100.0
2008-08-21 10:30:00,40.38,40.38,40.19,40.2,56400.0,28.0262,28.0262,27.8944,27.9013,56400.0
2008-08-21 10:40:00,40.2,40.22,40.07,40.08,56100.0,27.9013,27.9152,27.8111,27.818,56100.0
2008-08-21 10:50:00,40.09,40.14,40.01,40.09,48100.0,27.825,27.8597,27.7694,27.825,48100.0
2008-08-21 11:00:00,40.11,40.14,40.04,40.11,23900.0,27.8388,27.8597,27.7903,27.8388,23900.0
2008-08-21 11:10:00,40.1,40.29,40.1,40.17,32400.0,27.8319,27.9638,27.8319,27.8805,32400.0
2008-08-21 11:20:00,40.18,40.19,40.11,40.18,24200.0,27.8874,27.8944,27.8388,27.8874,24200.0
2008-08-21 11:30:00,40.18,40.2,40.03,40.03,26800.0,27.8874,27.9013,27.7833,27.7833,26800.0
2008-08-21 11:40:00,40.05,40.18,40.01,40.06,38100.0,27.7972,27.8874,27.7694,27.8041,38100.0
2008-08-21 11:50:00,40.06,40.08,40.03,40.06,22100.0,27.8041,27.818,27.7833,27.8041,22100.0
2008-08-21 12:00:00,40.05,40.15,40.05,40.12,21900.0,27.7972,27.8666,27.7972,27.8458,21900.0
2008-08-21 12:10:00,40.1,40.14,40.06,40.09,17700.0,27.8319,27.8597,27.8041,27.825,17700.0
2008-08-21 12:20:00,40.09,40.09,40.0,40.02,20200.0,27.825,27.825,27.7625,27.7764,20200.0
2008-08-21 12:30:00,40.02,40.06,40.0,40.02,27700.0,27.7764,27.8041,27.7625,27.7764,27700.0
2008-08-21 12:40:00,40.0,40.03,39.97,39.99,28900.0,27.7625,27.7833,27.7417,27.7555,28900.0
2008-08-21 12:50:00,39.99,40.01,39.92,39.95,33500.0,27.7555,27.7694,27.707,27.7278,33500.0
2008-08-21 13:00:00,39.94,40.0,39.94,39.96,41700.0,27.7208,27.7625,27.7208,27.7347,41700.0
2008-08-21 13:10:00,39.97,39.98,39.92,39.97,30500.0,27.7417,27.7486,27.707,27.7417,30500.0
2008-08-21 13:20:00,39.98,40.02,39.91,39.93,18800.0,27.7486,27.7764,27.7,27.7139,18800.0
2008-08-21 13:30:00,39.94,40.01,39.93,40.0,26700.0,27.7208,27.7694,27.7139,27.7625,26700.0
2008-08-21 13:40:00,40.01,40.04,39.99,40.02,43700.0,27.7694,27.7903,27.7555,27.7764,43700.0
2008-08-21 13:50:00,40.01,40.04,39.99,40.04,55000.0,27.7694,27.7903,27.7555,27.7903,55000.0
2008-08-21 14:00:00,40.04,40.04,39.99,40.02,22900.0,27.7903,27.7903,27.7555,27.7764,22900.0
2008-08-21 14:10:00,40.02,40.1,40.01,40.02,43600.0,27.7764,27.8319,27.7694,27.7764,43600.0
2008-08-21 14:20:00,40.02,40.02,39.96,39.97,23200.0,27.7764,27.7764,27.7347,27.7417,23200.0
2008-08-21 14:30:00,39.97,40.08,39.97,40.03,37400.0,27.7417,27.818,27.7417,27.7833,37400.0
2008-08-21 14:40:00,40.04,40.1,40.02,40.07,26200.0,27.7903,27.8319,27.7764,27.8111,26200.0
2008-08-21 14:50:00,40.08,40.08,39.98,39.99,29600.0,27.818,27.818,27.7486,27.7555,29600.0
2008-08-21 15:00:00,39.98,40.01,39.97,39.98,38500.0,27.7486,27.7694,27.7417,27.7486,38500.0
2008-08-21 15:10:00,40.0,40.04,39.96,39.97,34200.0,27.7625,27.7903,27.7347,27.7417,34200.0
2008-08-21 15:20:00,39.97,40.02,39.96,39.98,36900.0,27.7417,27.7764,27.7347,27.7486,36900.0
2008-08-21 15:30:00,39.98,40.03,39.96,39.96,49300.0,27.7486,27.7833,27.7347,27.7347,49300.0
2008-08-21 15:40:00,39.97,40.0,39.94,39.94,45700.0,27.7417,27.7625,27.7208,27.7208,45700.0
2008-08-21 15:50:00,39.94,40.01,39.93,39.95,69100.0,27.7208,27.7694,27.7139,27.7278,69100.0
2008-08-22 09:30:00,40.6,40.62,40.12,40.21,30300.0,28.1789,28.1928,27.8458,27.9082,30300.0
2008-08-22 09:40:00,40.22,40.48,40.2,40.46,86900.0,27.9152,28.0956,27.9013,28.0818,86900.0
2008-08-22 09:50:00,40.43,40.5,40.32,40.47,34100.0,28.0609,28.1095,27.9846,28.0887,34100.0
2008-08-22 10:00:00,40.5,40.62,40.5,40.57,59200.0,28.1095,28.1928,28.1095,28.1581,59200.0
2008-08-22 10:10:00,40.57,40.6,40.54,40.56,35100.0,28.1581,28.1789,28.1373,28.1512,35100.0
2008-08-22 10:20:00,40.56,40.58,40.4,40.42,33300.0,28.1512,28.165,28.0401,28.054,33300.0
2008-08-22 10:30:00,40.41,40.42,40.36,40.38,49000.0,28.0471,28.054,28.0124,28.0262,49000.0
2008-08-22 10:40:00,40.37,40.37,40.19,40.21,94000.0,28.0193,28.0193,27.8944,27.9082,94000.0
2008-08-22 10:50:00,40.21,40.39,40.18,40.36,74500.0,27.9082,28.0332,27.8874,28.0124,74500.0
2008-08-22 11:00:00,40.37,40.52,40.37,40.51,27200.0,28.0193,28.1234,28.0193,28.1165,27200.0
2008-08-22 11:10:00,40.5,40.55,40.48,40.53,37300.0,28.1095,28.1442,28.0956,28.1303,37300.0
2008-08-22 11:20:00,40.53,40.56,40.53,40.55,13400.0,28.1303,28.1512,28.1303,28.1442,13400.0
2008-08-22 11:30:00,40.56,40.57,40.5,40.51,23100.0,28.1512,28.1581,28.1095,28.1165,23100.0
2008-08-22 11:40:00,40.51,40.55,40.5,40.53,18900.0,28.1165,28.1442,28.1095,28.1303,18900.0
2008-08-22 11:50:00,40.54,40.55,40.47,40.54,15800.0,28.1373,28.1442,28.0887,28.1373,15800.0
2008-08-22 12:00:00,40.53,40.53,40.41,40.41,18600.0,28.1303,28.1303,28.0471,28.0471,18600.0
2008-08-22 12:10:00,40.4,40.45,40.4,40.42,19500.0,28.0401,28.0748,28.0401,28.054,19500.0
2008-08-22 12:20:00,40.42,40.45,40.37,40.38,18500.0,28.054,28.0748,28.0193,28.0262,18500.0
2008-08-22 12:30:00,40.38,40.44,40.35,40.37,24500.0,28.0262,28.0679,28.0054,28.0193,24500.0
2008-08-22 12:40:00,40.38,40.41,40.24,40.3,115000.0,28.0262,28.0471,27.9291,27.9707,115000.0
2008-08-22 12:50:00,40.28,40.33,40.28,40.3,16100.0,27.9568,27.9915,27.9568,27.9707,16100.0
2008-08-22 13:00:00,40.3,40.45,40.3,40.45,18900.0,27.9707,28.0748,27.9707,28.0748,18900.0
2008-08-22 13:10:00,40.46,40.51,40.45,40.5,12500.0,28.0818,28.1165,28.0748,28.1095,12500.0
2008-08-22 13:20:00,40.5,40.56,40.49,40.51,29800.0,28.1095,28.1512,28.1026,28.1165,29800.0
2008-08-22 13:30:00,40.52,40.54,40.5,40.51,13300.0,28.1234,28.1373,28.1095,28.1165,13300.0
2008-08-22 13:40:00,40.52,40.62,40.51,40.6,24700.0,28.1234,28.1928,28.1165,28.1789,24700.0
2008-08-22 13:50:00,40.6,40.64,40.6,40.63,19300.0,28.1789,28.2067,28.1789,28.1997,19300.0
2008-08-22 14:00:00,40.62,40.63,40.58,40.6,27400.0,28.1928,28.1997,28.165,28.1789,27400.0
2008-08-22 14:10:00,40.6,40.65,40.59,40.64,18600.0,28.1789,28.2136,28.172,28.2067,18600.0
2008-08-22 14:20:00,40.64,40.7,40.57,40.59,37500.0,28.2067,28.2483,28.1581,28.172,37500.0
2008-08-22 14:30:00,40.58,40.63,40.56,40.63,27100.0,28.165,28.1997,28.1512,28.1997,27100.0
2008-08-22 14:40:00,40.63,40.7,40.57,40.57,22700.0,28.1997,28.2483,28.1581,28.1581,22700.0
2008-08-22 14:50:00,40.57,40.58,40.56,40.57,13000.0,28.1581,28.165,28.1512,28.1581,13000.0
2008-08-22 15:00:00,40.58,40.6,40.57,40.58,25100.0,28.165,28.1789,28.1581,28.165,25100.0
2008-08-22 15:10:00,40.58,40.68,40.55,40.67,47300.0,28.165,28.2345,28.1442,28.2275,47300.0
2008-08-22 15:20:00,40.67,40.69,40.66,40.68,36500.0,28.2275,28.2414,28.2206,28.2345,36500.0
2008-08-22 15:30:00,40.68,40.81,40.68,40.8,72300.0,28.2345,28.3247,28.2345,28.3177,72300.0
2008-08-22 15:40:00,40.8,40.81,40.74,40.74,141700.0,28.3177,28.3247,28.2761,28.2761,141700.0
2008-08-22 15:50:00,40.74,40.83,40.61,40.72,196500.0,28.2761,28.3386,28.1859,28.2622,196500.0
2008-08-25 09:30:00,40.45,40.77,40.45,40.59,21800.0,28.0748,28.2969,28.0748,28.172,21800.0
2008-08-25 09:40:00,40.57,40.69,40.5,40.62,23800.0,28.1581,28.2414,28.1095,28.1928,23800.0
2008-08-25 09:50:00,40.64,40.64,40.41,40.42,17800.0,28.2067,28.2067,28.0471,28.054,17800.0
2008-08-25 10:00:00,40.43,40.54,40.29,40.37,28600.0,28.0609,28.1373,27.9638,28.0193,28600.0
2008-08-25 10:10:00,40.37,40.41,40.35,40.35,23300.0,28.0193,28.0471,28.0054,28.0054,23300.0
2008-08-25 10:20:00,40.38,40.39,40.25,40.25,15700.0,28.0262,28.0332,27.936,27.936,15700.0
2008-08-25 10:30:00,40.25,40.28,40.24,40.24,22700.0,27.936,27.9568,27.9291,27.9291,22700.0
2008-08-25 10:40:00,40.23,40.26,40.19,40.2,10100.0,27.9221,27.9429,27.8944,27.9013,10100.0
2008-08-25 10:50:00,40.2,40.2,40.14,40.15,12100.0,27.9013,27.9013,27.8597,27.8666,12100.0
2008-08-25 11:00:00,40.15,40.15,40.05,40.06,24100.0,27.8666,27.8666,27.7972,27.8041,24100.0
2008-08-25 11:10:00,40.06,40.06,40.03,40.04,12500.0,27.8041,27.8041,27.7833,27.7903,12500.0
2008-08-25 11:20:00,40.03,40.08,40.02,40.08,26900.0,27.7833,27.818,27.7764,27.818,26900.0
2008-08-25 11:30:00,40.07,40.16,40.07,40.15,7000.0,27.8111,27.8735,27.8111,27.8666,7000.0
2008-08-25 11:40:00,40.16,40.28,40.15,40.27,18300.0,27.8735,27.9568,27.8666,27.9499,18300.0
2008-08-25 11:50:00,40.27,40.27,40.09,40.13,39200.0,27.9499,27.9499,27.825,27.8527,39200.0
2008-08-25 12:00:00,40.12,40.15,40.1,40.11,27200.0,27.8458,27.8666,27.8319,27.8388,27200.0
2008-08-25 12:10:00,40.12,40.15,40.05,40.12,23900.0,27.8458,27.8666,27.7972,27.8458,23900.0
2008-08-25 12:20:00,40.1,40.12,40.04,40.06,15300.0,27.8319,27.8458,27.7903,27.8041,15300.0
2008-08-25 12:30:00,40.05,40.11,40.05,40.11,10700.0,27.7972,27.8388,27.7972,27.8388,10700.0
2008-08-25 12:40:00,40.09,40.14,40.09,40.13,11200.0,27.825,27.8597,27.825,27.8527,11200.0
2008-08-25 12:50:00,40.13,40.16,40.13,40.16,18900.0,27.8527,27.8735,27.8527,27.8735,18900.0
2008-08-25 13:00:00,40.15,40.22,40.15,40.21,7300.0,27.8666,27.9152,27.8666,27.9082,7300.0
2008-08-25 13:10:00,40.21,40.22,40.15,40.17,12600.0,27.9082,27.9152,27.8666,27.8805,12600.0
2008-08-25 13:20:00,40.17,40.23,40.15,40.21,9700.0,27.8805,27.9221,27.8666,27.9082,9700.0
2008-08-25 13:30:00,40.2,40.2,40.17,40.17,11700.0,27.9013,27.9013,27.8805,27.8805,11700.0
2008-08-25 13:40:00,40.17,40.28,40.16,40.24,22200.0,27.8805,27.9568,27.8735,27.9291,22200.0
2008-08-25 13:50:00,40.25,40.27,40.23,40.25,9400.0,27.936,27.9499,27.9221,27.936,9400.0
2008-08-25 14:00:00,40.25,40.26,40.19,40.24,18700.0,27.936,27.9429,27.8944,27.9291,18700.0
2008-08-25 14:10:00,40.22,40.26,40.22,40.24,6900.0,27.9152,27.9429,27.9152,27.9291,6900.0
2008-08-25 14:20:00,40.22,40.26,40.21,40.23,13800.0,27.9152,27.9429,27.9082,27.9221,13800.0
2008-08-25 14:30:00,40.22,40.27,40.22,40.25,13100.0,27.9152,27.9499,27.9152,27.936,13100.0
2008-08-25 14:40:00,40.24,40.31,40.24,40.29,11700.0,27.9291,27.9776,27.9291,27.9638,11700.0
2008-08-25 14:50:00,40.3,40.3,40.17,40.19,21900.0,27.9707,27.9707,27.8805,27.8944,21900.0
2008-08-25 15:00:00,40.18,40.28,40.18,40.28,20900.0,27.8874,27.9568,27.8874,27.9568,20900.0
2008-08-25 15:10:00,40.28,40.33,40.23,40.33,27400.0,27.9568,27.9915,27.9221,27.9915,27400.0
2008-08-25 15:20:00,40.34,40.4,40.33,40.4,29800.0,27.9985,28.0401,27.9915,28.0401,29800.0
2008-08-25 15:30:00,40.41,40.43,40.36,40.36,42600.0,28.0471,28.0609,28.0124,28.0124,42600.0
2008-08-25 15:40:00,40.35,40.51,40.35,40.49,81600.0,28.0054,28.1165,28.0054,28.1026,81600.0
2008-08-25 15:50:00,40.49,40.5,40.37,40.43,111700.0,28.1026,28.1095,28.0193,28.0609,111700.0
2008-08-26 09:30:00,40.03,40.53,40.03,40.53,25800.0,27.7833,28.1303,27.7833,28.1303,25800.0
2008-08-26 09:40:00,40.56,40.72,40.49,40.52,37800.0,28.1512,28.2622,28.1026,28.1234,37800.0
2008-08-26 09:50:00,40.56,40.58,40.47,40.58,18600.0,28.1512,28.165,28.0887,28.165,18600.0
2008-08-26 10:00:00,40.58,40.75,40.55,40.67,36700.0,28.165,28.283,28.1442,28.2275,36700.0
2008-08-26 10:10:00,40.67,40.67,40.53,40.64,20500.0,28.2275,28.2275,28.1303,28.2067,20500.0
2008-08-26 10:20:00,40.66,40.72,40.65,40.66,17600.0,28.2206,28.2622,28.2136,28.2206,17600.0
2008-08-26 10:30:00,40.66,40.68,40.54,40.54,14700.0,28.2206,28.2345,28.1373,28.1373,14700.0
2008-08-26 10:40:00,40.53,40.63,40.49,40.62,19600.0,28.1303,28.1997,28.1026,28.1928,19600.0
2008-08-26 10:50:00,40.61,40.65,40.6,40.63,8700.0,28.1859,28.2136,28.1789,28.1997,8700.0
2008-08-26 11:00:00,40.64,40.67,40.54,40.54,11000.0,28.2067,28.2275,28.1373,28.1373,11000.0
2008-08-26 11:10:00,40.54,40.57,40.53,40.57,6900.0,28.1373,28.1581,28.1303,28.1581,6900.0
2008-08-26 11:20:00,40.57,40.58,40.51,40.52,10600.0,28.1581,28.165,28.1165,28.1234,10600.0
2008-08-26 11:30:00,40.52,40.52,40.39,40.43,11400.0,28.1234,28.1234,28.0332,28.0609,11400.0
2008-08-26 11:40:00,40.42,40.56,40.42,40.54,10100.0,28.054,28.1512,28.054,28.1373,10100.0
2008-08-26 11:50:00,40.54,40.6,40.54,40.56,12200.0,28.1373,28.1789,28.1373,28.1512,12200.0
2008-08-26 12:00:00,40.57,40.57,40.55,40.56,11100.0,28.1581,28.1581,28.1442,28.1512,11100.0
2008-08-26 12:10:00,40.56,40.6,40.55,40.6,10100.0,28.1512,28.1789,28.1442,28.1789,10100.0
2008-08-26 12:20:00,40.6,40.66,40.57,40.57,17900.0,28.1789,28.2206,28.1581,28.1581,17900.0
2008-08-26 12:30:00,40.57,40.61,40.57,40.58,11900.0,28.1581,28.1859,28.1581,28.165,11900.0
2008-08-26 12:40:00,40.58,40.64,40.56,40.6,37600.0,28.165,28.2067,28.1512,28.1789,37600.0
2008-08-26 12:50:00,40.6,40.6,40.52,40.52,24900.0,28.1789,28.1789,28.1234,28.1234,24900.0
2008-08-26 13:00:00,40.52,40.53,40.5,40.51,11200.0,28.1234,28.1303,28.1095,28.1165,11200.0
2008-08-26 13:10:00,40.51,40.64,40.5,40.62,58100.0,28.1165,28.2067,28.1095,28.1928,58100.0
2008-08-26 13:20:00,40.62,40.64,40.61,40.64,43900.0,28.1928,28.2067,28.1859,28.2067,43900.0
2008-08-26 13:30:00,40.64,40.73,40.64,40.72,29700.0,28.2067,28.2692,28.2067,28.2622,29700.0
2008-08-26 13:40:00,40.72,40.73,40.71,40.72,13300.0,28.2622,28.2692,28.2553,28.2622,13300.0
2008-08-26 13:50:00,40.73,40.89,40.72,40.85,38400.0,28.2692,28.3802,28.2622,28.3524,38400.0
2008-08-26 14:00:00,40.85,40.9,40.76,40.88,47400.0,28.3524,28.3871,28.29,28.3733,47400.0
2008-08-26 14:10:00,40.87,40.89,40.82,40.87,42000.0,28.3663,28.3802,28.3316,28.3663,42000.0
2008-08-26 14:20:00,40.88,40.88,40.8,40.8,34900.0,28.3733,28.3733,28.3177,28.3177,34900.0
2008-08-26 14:30:00,40.8,40.81,40.74,40.76,25700.0,28.3177,28.3247,28.2761,28.29,25700.0
2008-08-26 14:40:00,40.75,40.77,40.71,40.73,24100.0,28.283,28.2969,28.2553,28.2692,24100.0
2008-08-26 14:50:00,40.73,40.76,40.68,40.69,23300.0,28.2692,28.29,28.2345,28.2414,23300.0
2008-08-26 15:00:00,40.69,40.78,40.66,40.7,46500.0,28.2414,28.3039,28.2206,28.2483,46500.0
2008-08-26 15:10:00,40.7,40.81,40.7,40.77,69800.0,28.2483,28.3247,28.2483,28.2969,69800.0
2008-08-26 15:20:00,40.77,40.82,40.69,40.78,45200.0,28.2969,28.3316,28.2414,28.3039,45200.0
2008-08-26 15:30:00,40.77,40.89,40.75,40.85,74400.0,28.2969,28.3802,28.283,28.3524,74400.0
2008-08-26 15:40:00,40.86,40.89,40.8,40.84,74000.0,28.3594,28.3802,28.3177,28.3455,74000.0
2008-08-26 15:50:00,40.85,40.9,40.83,40.85,125900.0,28.3524,28.3871,28.3386,28.3524,125900.0
2008-08-27 09:30:00,40.67,40.99,40.67,40.98,16200.0,28.2275,28.4496,28.2275,28.4427,16200.0
2008-08-27 09:40:00,40.99,41.12,40.94,41.12,30600.0,28.4496,28.5398,28.4149,28.5398,30600.0
2008-08-27 09:50:00,41.12,41.14,41.04,41.14,17100.0,28.5398,28.5537,28.4843,28.5537,17100.0
2008-08-27 10:00:00,41.14,41.24,41.13,41.22,16600.0,28.5537,28.6231,28.5468,28.6092,16600.0
2008-08-27 10:10:00,41.24,41.29,41.23,41.23,20400.0,28.6231,28.6578,28.6162,28.6162,20400.0
2008-08-27 10:20:00,41.23,41.32,41.21,41.23,22900.0,28.6162,28.6787,28.6023,28.6162,22900.0
2008-08-27 10:30:00,41.24,41.37,41.24,41.35,47200.0,28.6231,28.7134,28.6231,28.6995,47200.0
2008-08-27 10:40:00,41.35,41.5,41.33,41.49,42800.0,28.6995,28.8036,28.6856,28.7966,42800.0
2008-08-27 10:50:00,41.49,41.58,41.49,41.58,31000.0,28.7966,28.8591,28.7966,28.8591,31000.0
2008-08-27 11:00:00,41.56,41.57,41.5,41.51,32100.0,28.8452,28.8522,28.8036,28.8105,32100.0
2008-08-27 11:10:00,41.51,41.53,41.49,41.52,27600.0,28.8105,28.8244,28.7966,28.8175,27600.0
2008-08-27 11:20:00,41.53,41.53,41.51,41.52,33700.0,28.8244,28.8244,28.8105,28.8175,33700.0
2008-08-27 11:30:00,41.53,41.53,41.44,41.48,102900.0,28.8244,28.8244,28.7619,28.7897,102900.0
2008-08-27 11:40:00,41.48,41.51,41.46,41.51,16300.0,28.7897,28.8105,28.7758,28.8105,16300.0
2008-08-27 11:50:00,41.5,41.51,41.44,41.46,17700.0,28.8036,28.8105,28.7619,28.7758,17700.0
2008-08-27 12:00:00,41.48,41.65,41.46,41.64,62200.0,28.7897,28.9077,28.7758,28.9008,62200.0
2008-08-27 12:10:00,41.63,41.64,41.55,41.55,27900.0,28.8938,28.9008,28.8383,28.8383,27900.0
2008-08-27 12:20:00,41.56,41.58,41.55,41.56,25100.0,28.8452,28.8591,28.8383,28.8452,25100.0
2008-08-27 12:30:00,41.56,41.58,41.55,41.56,34900.0,28.8452,28.8591,28.8383,28.8452,34900.0
2008-08-27 12:40:00,41.56,41.65,41.53,41.65,32200.0,28.8452,28.9077,28.8244,28.9077,32200.0
2008-08-27 12:50:00,41.65,41.66,41.63,41.65,28800.0,28.9077,28.9146,28.8938,28.9077,28800.0
2008-08-27 13:00:00,41.64,41.64,41.63,41.63,24000.0,28.9008,28.9008,28.8938,28.8938,24000.0
2008-08-27 13:10:00,41.64,41.65,41.62,41.65,24000.0,28.9008,28.9077,28.8869,28.9077,24000.0
2008-08-27 13:20:00,41.64,41.72,41.64,41.71,56800.0,28.9008,28.9563,28.9008,28.9493,56800.0
2008-08-27 13:30:00,41.7,41.71,41.69,41.7,25200.0,28.9424,28.9493,28.9355,28.9424,25200.0
2008-08-27 13:40:00,41.7,41.71,41.65,41.66,24300.0,28.9424,28.9493,28.9077,28.9146,24300.0
2008-08-27 13:50:00,41.65,41.66,41.64,41.65,21600.0,28.9077,28.9146,28.9008,28.9077,21600.0
2008-08-27 14:00:00,41.65,41.66,41.63,41.64,23400.0,28.9077,28.9146,28.8938,28.9008,23400.0
2008-08-27 14:10:00,41.63,41.64,41.54,41.56,53000.0,28.8938,28.9008,28.8313,28.8452,53000.0
2008-08-27 14:20:00,41.56,41.61,41.56,41.61,42100.0,28.8452,28.8799,28.8452,28.8799,42100.0
2008-08-27 14:30:00,41.6,41.67,41.6,41.65,33900.0,28.873,28.9216,28.873,28.9077,33900.0
2008-08-27 14:40:00,41.66,41.68,41.6,41.61,33100.0,28.9146,28.9285,28.873,28.8799,33100.0
2008-08-27 14:50:00,41.61,41.63,41.6,41.63,41200.0,28.8799,28.8938,28.873,28.8938,41200.0
2008-08-27 15:00:00,41.63,41.63,41.61,41.63,34000.0,28.8938,28.8938,28.8799,28.8938,34000.0
2008-08-27 15:10:00,41.63,41.63,41.51,41.53,56300.0,28.8938,28.8938,28.8105,28.8244,56300.0
2008-08-27 15:20:00,41.53,41.54,41.47,41.49,45900.0,28.8244,28.8313,28.7828,28.7966,45900.0
2008-08-27 15:30:00,41.49,41.54,41.46,41.54,75900.0,28.7966,28.8313,28.7758,28.8313,75900.0
2008-08-27 15:40:00,41.54,41.61,41.53,41.55,66800.0,28.8313,28.8799,28.8244,28.8383,66800.0
2008-08-27 15:50:00,41.56,41.58,41.49,41.52,90000.0,28.8452,28.8591,28.7966,28.8175,90000.0
2008-08-28 09:30:00,41.74,41.98,41.35,41.92,39000.0,28.9702,29.1367,28.6995,29.0951,39000.0
2008-08-28 09:40:00,41.93,41.93,41.75,41.83,69400.0,29.102,29.102,28.9771,29.0326,69400.0
2008-08-28 09:50:00,41.84,41.95,41.72,41.94,59400.0,29.0396,29.1159,28.9563,29.109,59400.0
2008-08-28 10:00:00,41.94,41.97,41.85,41.92,27900.0,29.109,29.1298,29.0465,29.0951,27900.0
2008-08-28 10:10:00,41.92,41.98,41.91,41.93,26300.0,29.0951,29.1367,29.0881,29.102,26300.0
2008-08-28 10:20:00,41.9,41.95,41.85,41.91,67100.0,29.0812,29.1159,29.0465,29.0881,67100.0
2008-08-28 10:30:00,41.91,41.93,41.87,41.91,38500.0,29.0881,29.102,29.0604,29.0881,38500.0
2008-08-28 10:40:00,41.91,42.0,41.91,41.94,49500.0,29.0881,29.1506,29.0881,29.109,49500.0
2008-08-28 10:50:00,41.93,41.94,41.86,41.87,25400.0,29.102,29.109,29.0534,29.0604,25400.0
2008-08-28 11:00:00,41.85,41.94,41.81,41.93,28900.0,29.0465,29.109,29.0187,29.102,28900.0
2008-08-28 11:10:00,41.93,41.96,41.93,41.96,20400.0,29.102,29.1229,29.102,29.1229,20400.0
2008-08-28 11:20:00,41.97,41.97,41.89,41.92,33100.0,29.1298,29.1298,29.0743,29.0951,33100.0
2008-08-28 11:30:00,41.92,41.98,41.92,41.94,30800.0,29.0951,29.1367,29.0951,29.109,30800.0
2008-08-28 11:40:00,41.93,41.95,41.81,41.9,34000.0,29.102,29.1159,29.0187,29.0812,34000.0
2008-08-28 11:50:00,41.9,42.0,41.9,41.99,33000.0,29.0812,29.1506,29.0812,29.1437,33000.0
2008-08-28 12:00:00,41.99,42.0,41.99,42.0,8600.0,29.1437,29.1506,29.1437,29.1506,8600.0
2008-08-28 12:10:00,41.99,41.99,41.91,41.93,33400.0,29.1437,29.1437,29.0881,29.102,33400.0
2008-08-28 12:20:00,41.92,41.96,41.91,41.95,18300.0,29.0951,29.1229,29.0881,29.1159,18300.0
2008-08-28 12:30:00,41.95,41.95,41.93,41.93,9900.0,29.1159,29.1159,29.102,29.102,9900.0
2008-08-28 12:40:00,41.93,41.95,41.93,41.94,10300.0,29.102,29.1159,29.102,29.109,10300.0
2008-08-28 12:50:00,41.94,41.98,41.94,41.98,14800.0,29.109,29.1367,29.109,29.1367,14800.0
2008-08-28 13:00:00,41.97,41.97,41.89,41.89,15000.0,29.1298,29.1298,29.0743,29.0743,15000.0
2008-08-28 13:10:00,41.9,41.91,41.88,41.89,12800.0,29.0812,29.0881,29.0673,29.0743,12800.0
2008-08-28 13:20:00,41.89,41.93,41.89,41.93,17000.0,29.0743,29.102,29.0743,29.102,17000.0
2008-08-28 13:30:00,41.93,41.97,41.93,41.96,18600.0,29.102,29.1298,29.102,29.1229,18600.0
2008-08-28 13:40:00,41.95,42.0,41.95,41.99,18700.0,29.1159,29.1506,29.1159,29.1437,18700.0
2008-08-28 13:50:00,41.99,42.0,41.96,41.97,13900.0,29.1437,29.1506,29.1229,29.1298,13900.0
2008-08-28 14:00:00,41.97,41.99,41.93,41.94,20100.0,29.1298,29.1437,29.102,29.109,20100.0
2008-08-28 14:10:00,41.94,41.96,41.89,41.89,50800.0,29.109,29.1229,29.0743,29.0743,50800.0
2008-08-28 14:20:00,41.89,41.94,41.89,41.93,51400.0,29.0743,29.109,29.0743,29.102,51400.0
2008-08-28 14:30:00,41.92,41.95,41.92,41.95,31600.0,29.0951,29.1159,29.0951,29.1159,31600.0
2008-08-28 14:40:00,41.95,41.95,41.92,41.92,52400.0,29.1159,29.1159,29.0951,29.0951,52400.0
2008-08-28 14:50:00,41.92,41.93,41.91,41.93,24900.0,29.0951,29.102,29.0881,29.102,24900.0
2008-08-28 15:00:00,41.92,41.93,41.91,41.92,15500.0,29.0951,29.102,29.0881,29.0951,15500.0
2008-08-28 15:10:00,41.92,41.92,41.89,41.92,30800.0,29.0951,29.0951,29.0743,29.0951,30800.0
2008-08-28 15:20:00,41.92,41.94,41.89,41.94,55600.0,29.0951,29.109,29.0743,29.109,55600.0
2008-08-28 15:30:00,41.94,41.95,41.88,41.89,46200.0,29.109,29.1159,29.0673,29.0743,46200.0
2008-08-28 15:40:00,41.9,41.9,41.88,41.88,55600.0,29.0812,29.0812,29.0673,29.0673,55600.0
2008-08-28 15:50:00,41.88,41.99,41.88,41.95,81200.0,29.0673,29.1437,29.0673,29.1159,81200.0
2008-08-29 09:30:00,41.95,41.95,41.78,41.8,24800.0,29.1159,29.1159,28.9979,29.0118,24800.0
2008-08-29 09:40:00,41.81,41.96,41.8,41.91,43300.0,29.0187,29.1229,29.0118,29.0881,43300.0
2008-08-29 09:50:00,41.91,41.92,41.74,41.74,39700.0,29.0881,29.0951,28.9702,28.9702,39700.0
2008-08-29 10:00:00,41.75,41.77,41.71,41.73,29600.0,28.9771,28.991,28.9493,28.9632,29600.0
2008-08-29 10:10:00,41.73,41.75,41.57,41.58,29300.0,28.9632,28.9771,28.8522,28.8591,29300.0
2008-08-29 10:20:00,41.58,41.59,41.41,41.43,29700.0,28.8591,28.866,28.7411,28.755,29700.0
2008-08-29 10:30:00,41.43,41.54,41.43,41.53,28300.0,28.755,28.8313,28.755,28.8244,28300.0
2008-08-29 10:40:00,41.53,41.57,41.52,41.57,20100.0,28.8244,28.8522,28.8175,28.8522,20100.0
2008-08-29 10:50:00,41.56,41.57,41.51,41.53,20700.0,28.8452,28.8522,28.8105,28.8244,20700.0
2008-08-29 11:00:00,41.53,41.55,41.52,41.53,9000.0,28.8244,28.8383,28.8175,28.8244,9000.0
2008-08-29 11:10:00,41.53,41.59,41.5,41.59,30300.0,28.8244,28.866,28.8036,28.866,30300.0
2008-08-29 11:20:00,41.58,41.63,41.58,41.59,47100.0,28.8591,28.8938,28.8591,28.866,47100.0
2008-08-29 11:30:00,41.59,41.62,41.58,41.62,49600.0,28.866,28.8869,28.8591,28.8869,49600.0
2008-08-29 11:40:00,41.62,41.74,41.62,41.67,63800.0,28.8869,28.9702,28.8869,28.9216,63800.0
2008-08-29 11:50:00,41.68,41.68,41.61,41.68,29000.0,28.9285,28.9285,28.8799,28.9285,29000.0
2008-08-29 12:00:00,41.68,41.74,41.67,41.7,77600.0,28.9285,28.9702,28.9216,28.9424,77600.0
2008-08-29 12:10:00,41.71,41.8,41.7,41.8,42900.0,28.9493,29.0118,28.9424,29.0118,42900.0
2008-08-29 12:20:00,41.8,41.8,41.71,41.72,19000.0,29.0118,29.0118,28.9493,28.9563,19000.0
2008-08-29 12:30:00,41.72,41.73,41.69,41.69,23600.0,28.9563,28.9632,28.9355,28.9355,23600.0
2008-08-29 12:40:00,41.69,41.73,41.68,41.73,20500.0,28.9355,28.9632,28.9285,28.9632,20500.0
2008-08-29 12:50:00,41.72,41.76,41.7,41.71,28800.0,28.9563,28.984,28.9424,28.9493,28800.0
2008-08-29 13:00:00,41.72,41.74,41.69,41.7,16200.0,28.9563,28.9702,28.9355,28.9424,16200.0
2008-08-29 13:10:00,41.69,41.7,41.62,41.66,17600.0,28.9355,28.9424,28.8869,28.9146,17600.0
2008-08-29 13:20:00,41.66,41.7,41.65,41.67,21600.0,28.9146,28.9424,28.9077,28.9216,21600.0
2008-08-29 13:30:00,41.67,41.71,41.67,41.71,15900.0,28.9216,28.9493,28.9216,28.9493,15900.0
2008-08-29 13:40:00,41.7,41.72,41.7,41.72,20100.0,28.9424,28.9563,28.9424,28.9563,20100.0
2008-08-29 13:50:00,41.72,41.72,41.7,41.71,22000.0,28.9563,28.9563,28.9424,28.9493,22000.0
2008-08-29 14:00:00,41.71,41.71,41.7,41.7,16900.0,28.9493,28.9493,28.9424,28.9424,16900.0
2008-08-29 14:10:00,41.7,41.71,41.65,41.66,23900.0,28.9424,28.9493,28.9077,28.9146,23900.0
2008-08-29 14:20:00,41.65,41.67,41.62,41.64,26800.0,28.9077,28.9216,28.8869,28.9008,26800.0
2008-08-29 14:30:00,41.65,41.65,41.62,41.62,24400.0,28.9077,28.9077,28.8869,28.8869,24400.0
2008-08-29 14:40:00,41.62,41.63,41.58,41.6,23300.0,28.8869,28.8938,28.8591,28.873,23300.0
2008-08-29 14:50:00,41.59,41.6,41.56,41.56,28000.0,28.866,28.873,28.8452,28.8452,28000.0
2008-08-29 15:00:00,41.56,41.58,41.55,41.57,30800.0,28.8452,28.8591,28.8383,28.8522,30800.0
2008-08-29 15:10:00,41.57,41.63,41.56,41.62,44000.0,28.8522,28.8938,28.8452,28.8869,44000.0
2008-08-29 15:20:00,41.62,41.62,41.52,41.52,49400.0,28.8869,28.8869,28.8175,28.8175,49400.0
2008-08-29 15:30:00,41.53,41.58,41.52,41.54,39200.0,28.8244,28.8591,28.8175,28.8313,39200.0
2008-08-29 15:40:00,41.54,41.54,41.42,41.42,151100.0,28.8313,28.8313,28.7481,28.7481,151100.0
2008-08-29 15:50:00,41.42,41.44,41.3,41.33,193400.0,28.7481,28.7619,28.6648,28.6856,193400.0
2008-09-02 09:30:00,41.54,41.99,41.3,41.8,85800.0,28.8313,29.1437,28.6648,29.0118,85800.0
2008-09-02 09:40:00,41.79,42.0,41.77,41.96,55800.0,29.0049,29.1506,28.991,29.1229,55800.0
2008-09-02 09:50:00,41.96,42.05,41.85,42.04,53600.0,29.1229,29.1853,29.0465,29.1784,53600.0
2008-09-02 10:00:00,42.05,42.23,42.01,42.01,61800.0,29.1853,29.3102,29.1576,29.1576,61800.0
2008-09-02 10:10:00,42.02,42.08,41.99,41.99,44200.0,29.1645,29.2061,29.1437,29.1437,44200.0
2008-09-02 10:20:00,41.99,42.09,41.97,42.06,47500.0,29.1437,29.2131,29.1298,29.1923,47500.0
2008-09-02 10:30:00,42.07,42.07,42.02,42.04,38000.0,29.1992,29.1992,29.1645,29.1784,38000.0
2008-09-02 10:40:00,42.06,42.06,41.98,42.04,58300.0,29.1923,29.1923,29.1367,29.1784,58300.0
2008-09-02 10:50:00,42.05,42.07,42.02,42.06,38600.0,29.1853,29.1992,29.1645,29.1923,38600.0
2008-09-02 11:00:00,42.07,42.09,41.97,41.98,37500.0,29.1992,29.2131,29.1298,29.1367,37500.0
2008-09-02 11:10:00,41.98,42.01,41.95,41.95,31300.0,29.1367,29.1576,29.1159,29.1159,31300.0
2008-09-02 11:20:00,41.95,41.96,41.84,41.84,91900.0,29.1159,29.1229,29.0396,29.0396,91900.0
2008-09-02 11:30:00,41.84,41.93,41.83,41.9,49600.0,29.0396,29.102,29.0326,29.0812,49600.0
2008-09-02 11:40:00,41.9,41.97,41.9,41.97,38600.0,29.0812,29.1298,29.0812,29.1298,38600.0
2008-09-02 11:50:00,41.97,42.01,41.94,41.96,46700.0,29.1298,29.1576,29.109,29.1229,46700.0
2008-09-02 12:00:00,41.96,41.99,41.95,41.99,26800.0,29.1229,29.1437,29.1159,29.1437,26800.0
2008-09-02 12:10:00,41.99,42.04,41.98,42.04,31300.0,29.1437,29.1784,29.1367,29.1784,31300.0
2008-09-02 12:20:00,42.03,42.05,41.91,41.91,52800.0,29.1714,29.1853,29.0881,29.0881,52800.0
2008-09-02 12:30:00,41.91,41.92,41.73,41.73,182000.0,29.0881,29.0951,28.9632,28.9632,182000.0
2008-09-02 12:40:00,41.73,41.76,41.67,41.67,78100.0,28.9632,28.984,28.9216,28.9216,78100.0
2008-09-02 12:50:00,41.66,41.67,41.6,41.6,79400.0,28.9146,28.9216,28.873,28.873,79400.0
2008-09-02 13:00:00,41.6,41.63,41.55,41.58,53800.0,28.873,28.8938,28.8383,28.8591,53800.0
2008-09-02 13:10:00,41.57,41.61,41.57,41.61,30100.0,28.8522,28.8799,28.8522,28.8799,30100.0
2008-09-02 13:20:00,41.61,41.65,41.61,41.63,28200.0,28.8799,28.9077,28.8799,28.8938,28200.0
2008-09-02 13:30:00,41.63,41.64,41.6,41.62,31700.0,28.8938,28.9008,28.873,28.8869,31700.0
2008-09-02 13:40:00,41.62,41.63,41.58,41.6,32200.0,28.8869,28.8938,28.8591,28.873,32200.0
2008-09-02 13:50:00,41.61,41.62,41.48,41.5,44200.0,28.8799,28.8869,28.7897,28.8036,44200.0
2008-09-02 14:00:00,41.5,41.52,41.47,41.48,28400.0,28.8036,28.8175,28.7828,28.7897,28400.0
2008-09-02 14:10:00,41.47,41.48,41.41,41.42,32200.0,28.7828,28.7897,28.7411,28.7481,32200.0
2008-09-02 14:20:00,41.42,41.5,41.42,41.43,37100.0,28.7481,28.8036,28.7481,28.755,37100.0
2008-09-02 14:30:00,41.44,41.47,41.43,41.45,18500.0,28.7619,28.7828,28.755,28.7689,18500.0
2008-09-02 14:40:00,41.45,41.49,41.44,41.49,21100.0,28.7689,28.7966,28.7619,28.7966,21100.0
2008-09-02 14:50:00,41.49,41.49,41.43,41.45,30900.0,28.7966,28.7966,28.755,28.7689,30900.0
2008-09-02 15:00:00,41.45,41.45,41.4,41.41,43800.0,28.7689,28.7689,28.7342,28.7411,43800.0
2008-09-02 15:10:00,41.41,41.43,41.38,41.38,39200.0,28.7411,28.755,28.7203,28.7203,39200.0
2008-09-02 15:20:00,41.38,41.4,41.36,41.37,39900.0,28.7203,28.7342,28.7064,28.7134,39900.0
2008-09-02 15:30:00,41.36,41.4,41.36,41.39,67700.0,28.7064,28.7342,28.7064,28.7272,67700.0
2008-09-02 15:40:00,41.39,41.4,41.25,41.3,85300.0,28.7272,28.7342,28.6301,28.6648,85300.0
2008-09-02 15:50:00,41.29,41.31,41.26,41.28,116100.0,28.6578,28.6717,28.637,28.6509,116100.0
2008-09-03 09:30:00,41.36,41.36,41.0,41.06,63000.0,28.7064,28.7064,28.4566,28.4982,63000.0
2008-09-03 09:40:00,41.03,41.03,40.86,40.9,91800.0,28.4774,28.4774,28.3594,28.3871,91800.0
2008-09-03 09:50:00,40.89,40.98,40.88,40.92,52800.0,28.3802,28.4427,28.3733,28.401,52800.0
2008-09-03 10:00:00,40.92,41.01,40.87,40.88,32800.0,28.401,28.4635,28.3663,28.3733,32800.0
2008-09-03 10:10:00,40.88,40.88,40.78,40.79,26600.0,28.3733,28.3733,28.3039,28.3108,26600.0
2008-09-03 10:20:00,40.78,40.79,40.6,40.68,55600.0,28.3039,28.3108,28.1789,28.2345,55600.0
2008-09-03 10:30:00,40.69,40.74,40.69,40.72,34000.0,28.2414,28.2761,28.2414,28.2622,34000.0
2008-09-03 10:40:00,40.72,40.79,40.7,40.75,35700.0,28.2622,28.3108,28.2483,28.283,35700.0
2008-09-03 10:50:00,40.76,40.8,40.69,40.7,59300.0,28.29,28.3177,28.2414,28.2483,59300.0
2008-09-03 11:00:00,40.69,40.81,40.69,40.8,47900.0,28.2414,28.3247,28.2414,28.3177,47900.0
2008-09-03 11:10:00,40.81,40.82,40.78,40.8,69000.0,28.3247,28.3316,28.3039,28.3177,69000.0
2008-09-03 11:20:00,40.79,40.83,40.78,40.81,38000.0,28.3108,28.3386,28.3039,28.3247,38000.0
2008-09-03 11:30:00,40.81,40.83,40.79,40.81,55600.0,28.3247,28.3386,28.3108,28.3247,55600.0
2008-09-03 11:40:00,40.81,40.83,40.8,40.82,27800.0,28.3247,28.3386,28.3177,28.3316,27800.0
2008-09-03 11:50:00,40.81,40.87,40.81,40.86,62700.0,28.3247,28.3663,28.3247,28.3594,62700.0
2008-09-03 12:00:00,40.85,40.85,40.8,40.82,37600.0,28.3524,28.3524,28.3177,28.3316,37600.0
2008-09-03 12:10:00,40.81,40.84,40.78,40.83,17500.0,28.3247,28.3455,28.3039,28.3386,17500.0
2008-09-03 12:20:00,40.82,40.85,40.81,40.84,24000.0,28.3316,28.3524,28.3247,28.3455,24000.0
2008-09-03 12:30:00,40.84,40.89,40.83,40.89,40500.0,28.3455,28.3802,28.3386,28.3802,40500.0
2008-09-03 12:40:00,40.9,40.9,40.86,40.87,33700.0,28.3871,28.3871,28.3594,28.3663,33700.0
2008-09-03 12:50:00,40.88,40.91,40.87,40.89,28300.0,28.3733,28.3941,28.3663,28.3802,28300.0
2008-09-03 13:00:00,40.89,40.96,40.87,40.95,54300.0,28.3802,28.4288,28.3663,28.4218,54300.0
2008-09-03 13:10:00,40.96,41.03,40.94,41.02,49300.0,28.4288,28.4774,28.4149,28.4704,49300.0
2008-09-03 13:20:00,41.03,41.06,40.99,41.04,33800.0,28.4774,28.4982,28.4496,28.4843,33800.0
2008-09-03 13:30:00,41.03,41.05,41.03,41.04,19100.0,28.4774,28.4913,28.4774,28.4843,19100.0
2008-09-03 13:40:00,41.04,41.15,41.02,41.11,38900.0,28.4843,28.5607,28.4704,28.5329,38900.0
2008-09-03 13:50:00,41.1,41.14,41.07,41.13,32100.0,28.526,28.5537,28.5051,28.5468,32100.0
2008-09-03 14:00:00,41.12,41.13,41.02,41.07,53700.0,28.5398,28.5468,28.4704,28.5051,53700.0
2008-09-03 14:10:00,41.06,41.06,40.99,41.0,64900.0,28.4982,28.4982,28.4496,28.4566,64900.0
2008-09-03 14:20:00,41.0,41.05,40.93,41.02,61200.0,28.4566,28.4913,28.408,28.4704,61200.0
2008-09-03 14:30:00,41.03,41.04,40.98,41.04,58700.0,28.4774,28.4843,28.4427,28.4843,58700.0
2008-09-03 14:40:00,41.04,41.08,41.02,41.03,31000.0,28.4843,28.5121,28.4704,28.4774,31000.0
2008-09-03 14:50:00,41.02,41.03,40.98,41.03,35400.0,28.4704,28.4774,28.4427,28.4774,35400.0
2008-09-03 15:00:00,41.03,41.13,41.02,41.07,57500.0,28.4774,28.5468,28.4704,28.5051,57500.0
2008-09-03 15:10:00,41.07,41.09,41.03,41.06,35100.0,28.5051,28.519,28.4774,28.4982,35100.0
2008-09-03 15:20:00,41.07,41.17,41.04,41.06,50500.0,28.5051,28.5745,28.4843,28.4982,50500.0
2008-09-03 15:30:00,41.06,41.22,41.01,41.21,57800.0,28.4982,28.6092,28.4635,28.6023,57800.0
2008-09-03 15:40:00,41.21,41.25,41.19,41.24,59200.0,28.6023,28.6301,28.5884,28.6231,59200.0
2008-09-03 15:50:00,41.25,41.32,41.22,41.25,108100.0,28.6301,28.6787,28.6092,28.6301,108100.0
2008-09-04 09:30:00,41.09,41.2,40.93,41.19,29200.0,28.519,28.5954,28.408,28.5884,29200.0
2008-09-04 09:40:00,41.15,41.15,40.88,41.0,47800.0,28.5607,28.5607,28.3733,28.4566,47800.0
2008-09-04 09:50:00,40.99,41.14,40.95,41.14,22600.0,28.4496,28.5537,28.4218,28.5537,22600.0
2008-09-04 10:00:00,41.14,41.19,40.97,41.1,19900.0,28.5537,28.5884,28.4357,28.526,19900.0
2008-09-04 10:10:00,41.09,41.18,41.09,41.11,11900.0,28.519,28.5815,28.519,28.5329,11900.0
2008-09-04 10:20:00,41.11,41.19,41.08,41.19,25200.0,28.5329,28.5884,28.5121,28.5884,25200.0
2008-09-04 10:30:00,41.19,41.2,40.99,41.0,40100.0,28.5884,28.5954,28.4496,28.4566,40100.0
2008-09-04 10:40:00,41.0,41.08,40.87,40.87,54800.0,28.4566,28.5121,28.3663,28.3663,54800.0
2008-09-04 10:50:00,40.87,40.98,40.83,40.97,34900.0,28.3663,28.4427,28.3386,28.4357,34900.0
2008-09-04 11:00:00,40.97,41.02,40.89,40.98,27300.0,28.4357,28.4704,28.3802,28.4427,27300.0
2008-09-04 11:10:00,40.99,41.04,40.94,41.04,16100.0,28.4496,28.4843,28.4149,28.4843,16100.0
2008-09-04 11:20:00,41.04,41.07,40.9,40.93,20500.0,28.4843,28.5051,28.3871,28.408,20500.0
2008-09-04 11:30:00,40.94,40.96,40.84,40.87,34200.0,28.4149,28.4288,28.3455,28.3663,34200.0
2008-09-04 11:40:00,40.89,40.95,40.87,40.95,86200.0,28.3802,28.4218,28.3663,28.4218,86200.0
2008-09-04 11:50:00,40.94,40.96,40.75,40.75,26000.0,28.4149,28.4288,28.283,28.283,26000.0
2008-09-04 12:00:00,40.78,40.83,40.77,40.77,29500.0,28.3039,28.3386,28.2969,28.2969,29500.0
2008-09-04 12:10:00,40.78,40.8,40.72,40.79,40800.0,28.3039,28.3177,28.2622,28.3108,40800.0
2008-09-04 12:20:00,40.79,40.8,40.65,40.69,21400.0,28.3108,28.3177,28.2136,28.2414,21400.0
2008-09-04 12:30:00,40.69,40.76,40.68,40.76,8400.0,28.2414,28.29,28.2345,28.29,8400.0
2008-09-04 12:40:00,40.76,40.77,40.66,40.66,18700.0,28.29,28.2969,28.2206,28.2206,18700.0
2008-09-04 12:50:00,40.66,40.71,40.65,40.68,16800.0,28.2206,28.2553,28.2136,28.2345,16800.0
2008-09-04 13:00:00,40.69,40.71,40.67,40.71,22200.0,28.2414,28.2553,28.2275,28.2553,22200.0
2008-09-04 13:10:00,40.71,40.73,40.59,40.61,56400.0,28.2553,28.2692,28.172,28.1859,56400.0
2008-09-04 13:20:00,40.6,40.61,40.52,40.59,30000.0,28.1789,28.1859,28.1234,28.172,30000.0
2008-09-04 13:30:00,40.59,40.68,40.53,40.68,40100.0,28.172,28.2345,28.1303,28.2345,40100.0
2008-09-04 13:40:00,40.68,40.68,40.61,40.61,34700.0,28.2345,28.2345,28.1859,28.1859,34700.0
2008-09-04 13:50:00,40.63,40.63,40.59,40.6,26600.0,28.1997,28.1997,28.172,28.1789,26600.0
2008-09-04 14:00:00,40.59,40.62,40.52,40.55,49300.0,28.172,28.1928,28.1234,28.1442,49300.0
2008-09-04 14:10:00,40.55,40.61,40.42,40.56,30200.0,28.1442,28.1859,28.054,28.1512,30200.0
2008-09-04 14:20:00,40.57,40.71,40.54,40.68,27700.0,28.1581,28.2553,28.1373,28.2345,27700.0
2008-09-04 14:30:00,40.68,40.73,40.65,40.73,32700.0,28.2345,28.2692,28.2136,28.2692,32700.0
2008-09-04 14:40:00,40.75,40.78,40.72,40.77,32400.0,28.283,28.3039,28.2622,28.2969,32400.0
2008-09-04 14:50:00,40.77,40.85,40.75,40.85,49500.0,28.2969,28.3524,28.283,28.3524,49500.0
2008-09-04 15:00:00,40.85,40.87,40.75,40.75,60000.0,28.3524,28.3663,28.283,28.283,60000.0
2008-09-04 15:10:00,40.75,40.76,40.71,40.74,83000.0,28.283,28.29,28.2553,28.2761,83000.0
2008-09-04 15:20:00,40.74,40.81,40.66,40.78,58900.0,28.2761,28.3247,28.2206,28.3039,58900.0
2008-09-04 15:30:00,40.78,40.86,40.76,40.82,54000.0,28.3039,28.3594,28.29,28.3316,54000.0
2008-09-04 15:40:00,40.82,40.89,40.78,40.84,108800.0,28.3316,28.3802,28.3039,28.3455,108800.0
2008-09-04 15:50:00,40.83,40.88,40.72,40.79,188400.0,28.3386,28.3733,28.2622,28.3108,188400.0
2008-09-05 09:30:00,40.54,40.54,40.28,40.39,39000.0,28.1373,28.1373,27.9568,28.0332,39000.0
2008-09-05 09:40:00,40.38,40.63,40.34,40.37,49500.0,28.0262,28.1997,27.9985,28.0193,49500.0
2008-09-05 09:50:00,40.41,40.49,40.39,40.43,71900.0,28.0471,28.1026,28.0332,28.0609,71900.0
2008-09-05 10:00:00,40.44,40.64,40.4,40.44,176200.0,28.0679,28.2067,28.0401,28.0679,176200.0
2008-09-05 10:10:00,40.43,40.54,40.42,40.46,84700.0,28.0609,28.1373,28.054,28.0818,84700.0
2008-09-05 10:20:00,40.45,40.46,40.25,40.26,103700.0,28.0748,28.0818,27.936,27.9429,103700.0
2008-09-05 10:30:00,40.26,40.26,40.14,40.18,104600.0,27.9429,27.9429,27.8597,27.8874,104600.0
2008-09-05 10:40:00,40.18,40.36,40.17,40.21,39100.0,27.8874,28.0124,27.8805,27.9082,39100.0
2008-09-05 10:50:00,40.22,40.25,40.17,40.19,41100.0,27.9152,27.936,27.8805,27.8944,41100.0
2008-09-05 11:00:00,40.2,40.21,40.11,40.12,34300.0,27.9013,27.9082,27.8388,27.8458,34300.0
2008-09-05 11:10:00,40.11,40.15,40.1,40.13,53600.0,27.8388,27.8666,27.8319,27.8527,53600.0
2008-09-05 11:20:00,40.13,40.3,40.13,40.3,58300.0,27.8527,27.9707,27.8527,27.9707,58300.0
2008-09-05 11:30:00,40.3,40.36,40.24,40.33,145700.0,27.9707,28.0124,27.9291,27.9915,145700.0
2008-09-05 11:40:00,40.33,40.43,40.33,40.4,78900.0,27.9915,28.0609,27.9915,28.0401,78900.0
2008-09-05 11:50:00,40.4,40.54,40.39,40.51,94700.0,28.0401,28.1373,28.0332,28.1165,94700.0
2008-09-05 12:00:00,40.51,40.54,40.43,40.46,354100.0,28.1165,28.1373,28.0609,28.0818,354100.0
2008-09-05 12:10:00,40.47,40.52,40.47,40.52,37600.0,28.0887,28.1234,28.0887,28.1234,37600.0
2008-09-05 12:20:00,40.52,40.55,40.49,40.55,53400.0,28.1234,28.1442,28.1026,28.1442,53400.0
2008-09-05 12:30:00,40.56,40.68,40.54,40.66,202400.0,28.1512,28.2345,28.1373,28.2206,202400.0
2008-09-05 12:40:00,40.65,40.65,40.61,40.63,95900.0,28.2136,28.2136,28.1859,28.1997,95900.0
2008-09-05 12:50:00,40.63,40.63,40.57,40.61,189700.0,28.1997,28.1997,28.1581,28.1859,189700.0
2008-09-05 13:00:00,40.62,40.69,40.62,40.64,74500.0,28.1928,28.2414,28.1928,28.2067,74500.0
2008-09-05 13:10:00,40.63,40.73,40.62,40.7,40900.0,28.1997,28.2692,28.1928,28.2483,40900.0
2008-09-05 13:20:00,40.72,40.74,40.69,40.71,24500.0,28.2622,28.2761,28.2414,28.2553,24500.0
2008-09-05 13:30:00,40.71,40.79,40.68,40.69,70000.0,28.2553,28.3108,28.2345,28.2414,70000.0
2008-09-05 13:40:00,40.7,40.77,40.7,40.73,48600.0,28.2483,28.2969,28.2483,28.2692,48600.0
2008-09-05 13:50:00,40.74,40.8,40.71,40.79,37900.0,28.2761,28.3177,28.2553,28.3108,37900.0
2008-09-05 14:00:00,40.8,40.82,40.78,40.8,63300.0,28.3177,28.3316,28.3039,28.3177,63300.0
2008-09-05 14:10:00,40.8,40.97,40.76,40.97,82400.0,28.3177,28.4357,28.29,28.4357,82400.0
2008-09-05 14:20:00,40.97,41.01,40.96,41.0,110300.0,28.4357,28.4635,28.4288,28.4566,110300.0
2008-09-05 14:30:00,41.01,41.01,40.93,40.93,114500.0,28.4635,28.4635,28.408,28.408,114500.0
2008-09-05 14:40:00,40.94,41.01,40.93,41.01,64600.0,28.4149,28.4635,28.408,28.4635,64600.0
2008-09-05 14:50:00,41.03,41.09,40.99,41.06,58500.0,28.4774,28.519,28.4496,28.4982,58500.0
2008-09-05 15:00:00,41.05,41.05,40.98,40.99,94000.0,28.4913,28.4913,28.4427,28.4496,94000.0
2008-09-05 15:10:00,41.0,41.04,40.98,41.03,53700.0,28.4566,28.4843,28.4427,28.4774,53700.0
2008-09-05 15:20:00,41.03,41.11,41.03,41.11,63200.0,28.4774,28.5329,28.4774,28.5329,63200.0
2008-09-05 15:30:00,41.1,41.25,41.1,41.25,145300.0,28.526,28.6301,28.526,28.6301,145300.0
2008-09-05 15:40:00,41.25,41.36,41.25,41.29,145200.0,28.6301,28.7064,28.6301,28.6578,145200.0
2008-09-05 15:50:00,41.28,41.35,41.18,41.23,242200.0,28.6509,28.6995,28.5815,28.6162,242200.0
2008-09-08 09:30:00,41.94,42.18,41.88,41.95,60400.0,29.109,29.2755,29.0673,29.1159,60400.0
2008-09-08 09:40:00,41.99,42.1,41.8,42.0,84300.0,29.1437,29.22,29.0118,29.1506,84300.0
2008-09-08 09:50:00,42.02,42.02,41.38,41.7,117000.0,29.1645,29.1645,28.7203,28.9424,117000.0
2008-09-08 10:00:00,41.7,42.0,41.7,41.98,86800.0,28.9424,29.1506,28.9424,29.1367,86800.0
2008-09-08 10:10:00,41.99,42.0,41.87,41.93,86200.0,29.1437,29.1506,29.0604,29.102,86200.0
2008-09-08 10:20:00,41.93,42.07,41.89,42.04,45700.0,29.102,29.1992,29.0743,29.1784,45700.0
2008-09-08 10:30:00,42.05,42.15,42.04,42.13,528700.0,29.1853,29.2547,29.1784,29.2408,528700.0
2008-09-08 10:40:00,42.12,42.15,41.89,41.89,67900.0,29.2339,29.2547,29.0743,29.0743,67900.0
2008-09-08 10:50:00,41.9,41.94,41.8,41.84,49900.0,29.0812,29.109,29.0118,29.0396,49900.0
2008-09-08 11:00:00,41.82,41.94,41.54,41.79,87100.0,29.0257,29.109,28.8313,29.0049,87100.0
2008-09-08 11:10:00,41.78,41.97,41.78,41.9,34800.0,28.9979,29.1298,28.9979,29.0812,34800.0
2008-09-08 11:20:00,41.88,41.95,41.75,41.82,35500.0,29.0673,29.1159,28.9771,29.0257,35500.0
2008-09-08 11:30:00,41.84,41.96,41.8,41.89,158200.0,29.0396,29.1229,29.0118,29.0743,158200.0
2008-09-08 11:40:00,41.9,42.06,41.9,42.06,58400.0,29.0812,29.1923,29.0812,29.1923,58400.0
2008-09-08 11:50:00,42.05,42.22,42.01,42.17,94200.0,29.1853,29.3033,29.1576,29.2686,94200.0
2008-09-08 12:00:00,42.16,42.29,42.15,42.24,52000.0,29.2617,29.3519,29.2547,29.3172,52000.0
2008-09-08 12:10:00,42.21,42.27,42.11,42.2,37600.0,29.2964,29.338,29.227,29.2894,37600.0
2008-09-08 12:20:00,42.19,42.29,42.19,42.2,16400.0,29.2825,29.3519,29.2825,29.2894,16400.0
2008-09-08 12:30:00,42.19,42.27,42.15,42.22,28200.0,29.2825,29.338,29.2547,29.3033,28200.0
2008-09-08 12:40:00,42.21,42.26,42.0,42.0,36500.0,29.2964,29.3311,29.1506,29.1506,36500.0
2008-09-08 12:50:00,42.01,42.14,42.0,42.1,34400.0,29.1576,29.2478,29.1506,29.22,34400.0
2008-09-08 13:00:00,42.11,42.17,42.02,42.02,24200.0,29.227,29.2686,29.1645,29.1645,24200.0
2008-09-08 13:10:00,42.02,42.15,42.02,42.14,34900.0,29.1645,29.2547,29.1645,29.2478,34900.0
2008-09-08 13:20:00,42.14,42.19,42.11,42.18,24400.0,29.2478,29.2825,29.227,29.2755,24400.0
2008-09-08 13:30:00,42.17,42.23,42.11,42.11,31300.0,29.2686,29.3102,29.227,29.227,31300.0
2008-09-08 13:40:00,42.12,42.15,42.06,42.13,28400.0,29.2339,29.2547,29.1923,29.2408,28400.0
2008-09-08 13:50:00,42.12,42.14,42.07,42.11,47300.0,29.2339,29.2478,29.1992,29.227,47300.0
2008-09-08 14:00:00,42.1,42.21,42.1,42.16,109500.0,29.22,29.2964,29.22,29.2617,109500.0
2008-09-08 14:10:00,42.16,42.19,42.09,42.13,39300.0,29.2617,29.2825,29.2131,29.2408,39300.0
2008-09-08 14:20:00,42.12,42.16,42.08,42.13,52400.0,29.2339,29.2617,29.2061,29.2408,52400.0
2008-09-08 14:30:00,42.13,42.38,42.13,42.36,146100.0,29.2408,29.4144,29.2408,29.4005,146100.0
2008-09-08 14:40:00,42.35,42.39,42.21,42.22,108000.0,29.3935,29.4213,29.2964,29.3033,108000.0
2008-09-08 14:50:00,42.22,42.3,42.14,42.25,73800.0,29.3033,29.3588,29.2478,29.3241,73800.0
2008-09-08 15:00:00,42.23,42.28,42.06,42.09,84400.0,29.3102,29.345,29.1923,29.2131,84400.0
2008-09-08 15:10:00,42.09,42.29,42.03,42.23,74600.0,29.2131,29.3519,29.1714,29.3102,74600.0
2008-09-08 15:20:00,42.22,42.34,42.19,42.33,90400.0,29.3033,29.3866,29.2825,29.3797,90400.0
2008-09-08 15:30:00,42.35,42.43,42.34,42.43,87700.0,29.3935,29.4491,29.3866,29.4491,87700.0
2008-09-08 15:40:00,42.43,42.57,42.34,42.55,129600.0,29.4491,29.5462,29.3866,29.5323,129600.0
2008-09-08 15:50:00,42.54,42.65,42.51,42.63,224600.0,29.5254,29.6018,29.5046,29.5879,224600.0
2008-09-09 09:30:00,42.61,42.98,42.14,42.17,72700.0,29.574,29.8308,29.2478,29.2686,72700.0
2008-09-09 09:40:00,42.17,42.3,41.99,42.2,139600.0,29.2686,29.3588,29.1437,29.2894,139600.0
2008-09-09 09:50:00,42.24,42.25,42.1,42.18,96500.0,29.3172,29.3241,29.22,29.2755,96500.0
2008-09-09 10:00:00,42.18,42.2,42.02,42.04,97400.0,29.2755,29.2894,29.1645,29.1784,97400.0
2008-09-09 10:10:00,42.06,42.11,41.99,42.02,72400.0,29.1923,29.227,29.1437,29.1645,72400.0
2008-09-09 10:20:00,42.02,42.13,41.97,41.99,90300.0,29.1645,29.2408,29.1298,29.1437,90300.0
2008-09-09 10:30:00,42.0,42.02,41.94,42.01,60600.0,29.1506,29.1645,29.109,29.1576,60600.0
2008-09-09 10:40:00,42.01,42.07,41.92,42.05,66700.0,29.1576,29.1992,29.0951,29.1853,66700.0
2008-09-09 10:50:00,42.06,42.27,42.04,42.19,58900.0,29.1923,29.338,29.1784,29.2825,58900.0
2008-09-09 11:00:00,42.18,42.24,42.11,42.18,59600.0,29.2755,29.3172,29.227,29.2755,59600.0
2008-09-09 11:10:00,42.17,42.28,42.09,42.28,41800.0,29.2686,29.345,29.2131,29.345,41800.0
2008-09-09 11:20:00,42.3,42.37,42.27,42.29,30200.0,29.3588,29.4074,29.338,29.3519,30200.0
2008-09-09 11:30:00,42.29,42.29,42.22,42.22,42000.0,29.3519,29.3519,29.3033,29.3033,42000.0
2008-09-09 11:40:00,42.23,42.28,42.19,42.28,91600.0,29.3102,29.345,29.2825,29.345,91600.0
2008-09-09 11:50:00,42.29,42.34,42.19,42.22,33500.0,29.3519,29.3866,29.2825,29.3033,33500.0
2008-09-09 12:00:00,42.22,42.26,42.14,42.16,32300.0,29.3033,29.3311,29.2478,29.2617,32300.0
2008-09-09 12:10:00,42.15,42.19,42.1,42.19,65100.0,29.2547,29.2825,29.22,29.2825,65100.0
2008-09-09 12:20:00,42.2,42.28,42.16,42.18,45700.0,29.2894,29.345,29.2617,29.2755,45700.0
2008-09-09 12:30:00,42.2,42.26,42.14,42.17,61300.0,29.2894,29.3311,29.2478,29.2686,61300.0
2008-09-09 12:40:00,42.17,42.26,42.16,42.2,58800.0,29.2686,29.3311,29.2617,29.2894,58800.0
2008-09-09 12:50:00,42.19,42.26,42.18,42.25,66800.0,29.2825,29.3311,29.2755,29.3241,66800.0
2008-09-09 13:00:00,42.24,42.29,42.21,42.26,48200.0,29.3172,29.3519,29.2964,29.3311,48200.0
2008-09-09 13:10:00,42.26,42.3,42.19,42.3,78400.0,29.3311,29.3588,29.2825,29.3588,78400.0
2008-09-09 13:20:00,42.31,42.32,42.19,42.22,53700.0,29.3658,29.3727,29.2825,29.3033,53700.0
2008-09-09 13:30:00,42.23,42.29,42.17,42.26,47600.0,29.3102,29.3519,29.2686,29.3311,47600.0
2008-09-09 13:40:00,42.26,42.36,42.19,42.24,54700.0,29.3311,29.4005,29.2825,29.3172,54700.0
2008-09-09 13:50:00,42.21,42.24,42.15,42.16,53700.0,29.2964,29.3172,29.2547,29.2617,53700.0
2008-09-09 14:00:00,42.16,42.26,42.14,42.22,52000.0,29.2617,29.3311,29.2478,29.3033,52000.0
2008-09-09 14:10:00,42.24,42.26,42.13,42.13,34000.0,29.3172,29.3311,29.2408,29.2408,34000.0
2008-09-09 14:20:00,42.13,42.17,42.09,42.09,42700.0,29.2408,29.2686,29.2131,29.2131,42700.0
2008-09-09 14:30:00,42.1,42.1,41.96,41.96,44700.0,29.22,29.22,29.1229,29.1229,44700.0
2008-09-09 14:40:00,41.96,42.1,41.93,42.08,40500.0,29.1229,29.22,29.102,29.2061,40500.0
2008-09-09 14:50:00,42.07,42.08,41.87,41.89,39000.0,29.1992,29.2061,29.0604,29.0743,39000.0
2008-09-09 15:00:00,41.9,41.96,41.85,41.95,49900.0,29.0812,29.1229,29.0465,29.1159,49900.0
2008-09-09 15:10:00,41.93,41.99,41.87,41.88,55200.0,29.102,29.1437,29.0604,29.0673,55200.0
2008-09-09 15:20:00,41.87,41.95,41.74,41.76,77100.0,29.0604,29.1159,28.9702,28.984,77100.0
2008-09-09 15:30:00,41.77,41.81,41.76,41.81,66300.0,28.991,29.0187,28.984,29.0187,66300.0
2008-09-09 15:40:00,41.8,41.8,41.49,41.49,119000.0,29.0118,29.0118,28.7966,28.7966,119000.0
2008-09-09 15:50:00,41.49,41.59,41.41,41.41,214500.0,28.7966,28.866,28.7411,28.7411,214500.0
2008-09-10 09:30:00,41.3,41.48,40.88,40.96,83900.0,28.6648,28.7897,28.3733,28.4288,83900.0
2008-09-10 09:40:00,40.95,41.35,40.94,41.35,60700.0,28.4218,28.6995,28.4149,28.6995,60700.0
2008-09-10 09:50:00,41.35,41.68,41.34,41.57,41200.0,28.6995,28.9285,28.6925,28.8522,41200.0
2008-09-10 10:00:00,41.55,41.59,41.43,41.43,64400.0,28.8383,28.866,28.755,28.755,64400.0
2008-09-10 10:10:00,41.43,41.53,41.41,41.53,71200.0,28.755,28.8244,28.7411,28.8244,71200.0
2008-09-10 10:20:00,41.54,41.55,41.32,41.39,19800.0,28.8313,28.8383,28.6787,28.7272,19800.0
2008-09-10 10:30:00,41.39,41.5,41.29,41.35,49600.0,28.7272,28.8036,28.6578,28.6995,49600.0
2008-09-10 10:40:00,41.35,41.44,41.32,41.4,21400.0,28.6995,28.7619,28.6787,28.7342,21400.0
2008-09-10 10:50:00,41.4,41.55,41.36,41.52,68000.0,28.7342,28.8383,28.7064,28.8175,68000.0
2008-09-10 11:00:00,41.52,41.6,41.47,41.58,76000.0,28.8175,28.873,28.7828,28.8591,76000.0
2008-09-10 11:10:00,41.57,41.57,41.31,41.32,63800.0,28.8522,28.8522,28.6717,28.6787,63800.0
2008-09-10 11:20:00,41.33,41.34,41.1,41.17,60200.0,28.6856,28.6925,28.526,28.5745,60200.0
2008-09-10 11:30:00,41.17,41.43,41.17,41.38,44900.0,28.5745,28.755,28.5745,28.7203,44900.0
2008-09-10 11:40:00,41.38,41.51,41.35,41.5,38100.0,28.7203,28.8105,28.6995,28.8036,38100.0
2008-09-10 11:50:00,41.5,41.53,41.42,41.49,24700.0,28.8036,28.8244,28.7481,28.7966,24700.0
2008-09-10 12:00:00,41.48,41.61,41.47,41.53,33100.0,28.7897,28.8799,28.7828,28.8244,33100.0
2008-09-10 12:10:00,41.51,41.52,41.4,41.46,15600.0,28.8105,28.8175,28.7342,28.7758,15600.0
2008-09-10 12:20:00,41.46,41.48,41.38,41.41,23000.0,28.7758,28.7897,28.7203,28.7411,23000.0
2008-09-10 12:30:00,41.43,41.5,41.37,41.46,30300.0,28.755,28.8036,28.7134,28.7758,30300.0
2008-09-10 12:40:00,41.46,41.48,41.4,41.42,16100.0,28.7758,28.7897,28.7342,28.7481,16100.0
2008-09-10 12:50:00,41.44,41.44,41.4,41.42,20000.0,28.7619,28.7619,28.7342,28.7481,20000.0
2008-09-10 13:00:00,41.41,41.45,41.39,41.42,34700.0,28.7411,28.7689,28.7272,28.7481,34700.0
2008-09-10 13:10:00,41.43,41.45,41.41,41.41,21900.0,28.755,28.7689,28.7411,28.7411,21900.0
2008-09-10 13:20:00,41.41,41.43,41.35,41.37,13600.0,28.7411,28.755,28.6995,28.7134,13600.0
2008-09-10 13:30:00,41.36,41.44,41.3,41.44,26100.0,28.7064,28.7619,28.6648,28.7619,26100.0
2008-09-10 13:40:00,41.44,41.51,41.43,41.45,26500.0,28.7619,28.8105,28.755,28.7689,26500.0
2008-09-10 13:50:00,41.45,41.5,41.42,41.43,18500.0,28.7689,28.8036,28.7481,28.755,18500.0
2008-09-10 14:00:00,41.45,41.45,41.39,41.43,29200.0,28.7689,28.7689,28.7272,28.755,29200.0
2008-09-10 14:10:00,41.42,41.53,41.42,41.49,35000.0,28.7481,28.8244,28.7481,28.7966,35000.0
2008-09-10 14:20:00,41.49,41.57,41.48,41.52,26500.0,28.7966,28.8522,28.7897,28.8175,26500.0
2008-09-10 14:30:00,41.52,41.61,41.48,41.61,41800.0,28.8175,28.8799,28.7897,28.8799,41800.0
2008-09-10 14:40:00,41.61,41.69,41.6,41.68,55800.0,28.8799,28.9355,28.873,28.9285,55800.0
2008-09-10 14:50:00,41.67,41.67,41.58,41.58,38800.0,28.9216,28.9216,28.8591,28.8591,38800.0
2008-09-10 15:00:00,41.58,41.6,41.53,41.58,41300.0,28.8591,28.873,28.8244,28.8591,41300.0
2008-09-10 15:10:00,41.59,41.67,41.51,41.62,37700.0,28.866,28.9216,28.8105,28.8869,37700.0
2008-09-10 15:20:00,41.61,41.62,41.49,41.53,50000.0,28.8799,28.8869,28.7966,28.8244,50000.0
2008-09-10 15:30:00,41.54,41.57,41.44,41.44,52000.0,28.8313,28.8522,28.7619,28.7619,52000.0
2008-09-10 15:40:00,41.44,41.55,41.4,41.54,76600.0,28.7619,28.8383,28.7342,28.8313,76600.0
2008-09-10 15:50:00,41.54,41.57,41.37,41.45,130500.0,28.8313,28.8522,28.7134,28.7689,130500.0
2008-09-11 09:30:00,41.27,41.27,40.71,40.9,44200.0,28.6439,28.6439,28.2553,28.3871,44200.0
2008-09-11 09:40:00,40.86,40.9,40.54,40.7,49900.0,28.3594,28.3871,28.1373,28.2483,49900.0
2008-09-11 09:50:00,40.67,41.07,40.62,41.02,80000.0,28.2275,28.5051,28.1928,28.4704,80000.0
2008-09-11 10:00:00,40.99,41.12,40.92,41.12,30500.0,28.4496,28.5398,28.401,28.5398,30500.0
2008-09-11 10:10:00,41.15,41.15,40.93,40.93,147600.0,28.5607,28.5607,28.408,28.408,147600.0
2008-09-11 10:20:00,40.93,40.96,40.82,40.83,37100.0,28.408,28.4288,28.3316,28.3386,37100.0
2008-09-11 10:30:00,40.83,40.85,40.74,40.77,65900.0,28.3386,28.3524,28.2761,28.2969,65900.0
2008-09-11 10:40:00,40.77,40.89,40.7,40.89,50000.0,28.2969,28.3802,28.2483,28.3802,50000.0
2008-09-11 10:50:00,40.89,40.98,40.78,40.87,43600.0,28.3802,28.4427,28.3039,28.3663,43600.0
2008-09-11 11:00:00,40.87,41.06,40.85,40.97,47700.0,28.3663,28.4982,28.3524,28.4357,47700.0
2008-09-11 11:10:00,40.98,41.08,40.97,41.0,48300.0,28.4427,28.5121,28.4357,28.4566,48300.0
2008-09-11 11:20:00,41.0,41.05,40.95,41.01,58600.0,28.4566,28.4913,28.4218,28.4635,58600.0
2008-09-11 11:30:00,41.01,41.13,40.98,41.09,44800.0,28.4635,28.5468,28.4427,28.519,44800.0
2008-09-11 11:40:00,41.08,41.14,40.99,41.03,28100.0,28.5121,28.5537,28.4496,28.4774,28100.0
2008-09-11 11:50:00,41.02,41.21,40.97,41.17,60500.0,28.4704,28.6023,28.4357,28.5745,60500.0
2008-09-11 12:00:00,41.19,41.34,41.18,41.22,43800.0,28.5884,28.6925,28.5815,28.6092,43800.0
2008-09-11 12:10:00,41.22,41.34,41.18,41.3,21200.0,28.6092,28.6925,28.5815,28.6648,21200.0
2008-09-11 12:20:00,41.31,41.33,41.24,41.29,15000.0,28.6717,28.6856,28.6231,28.6578,15000.0
2008-09-11 12:30:00,41.28,41.5,41.18,41.4,48500.0,28.6509,28.8036,28.5815,28.7342,48500.0
2008-09-11 12:40:00,41.38,41.45,41.32,41.4,22500.0,28.7203,28.7689,28.6787,28.7342,22500.0
2008-09-11 12:50:00,41.42,41.44,41.31,41.39,23800.0,28.7481,28.7619,28.6717,28.7272,23800.0
2008-09-11 13:00:00,41.39,41.39,41.24,41.29,20600.0,28.7272,28.7272,28.6231,28.6578,20600.0
2008-09-11 13:10:00,41.3,41.42,41.25,41.36,25800.0,28.6648,28.7481,28.6301,28.7064,25800.0
2008-09-11 13:20:00,41.36,41.48,41.34,41.45,30200.0,28.7064,28.7897,28.6925,28.7689,30200.0
2008-09-11 13:30:00,41.45,41.51,41.39,41.43,54500.0,28.7689,28.8105,28.7272,28.755,54500.0
2008-09-11 13:40:00,41.42,41.44,41.33,41.4,27400.0,28.7481,28.7619,28.6856,28.7342,27400.0
2008-09-11 13:50:00,41.4,41.52,41.4,41.5,24900.0,28.7342,28.8175,28.7342,28.8036,24900.0
2008-09-11 14:00:00,41.5,41.69,41.47,41.67,39400.0,28.8036,28.9355,28.7828,28.9216,39400.0
2008-09-11 14:10:00,41.67,41.7,41.62,41.66,35600.0,28.9216,28.9424,28.8869,28.9146,35600.0
2008-09-11 14:20:00,41.65,41.79,41.65,41.77,25500.0,28.9077,29.0049,28.9077,28.991,25500.0
2008-09-11 14:30:00,41.77,41.77,41.63,41.65,27900.0,28.991,28.991,28.8938,28.9077,27900.0
2008-09-11 14:40:00,41.64,41.67,41.58,41.63,43300.0,28.9008,28.9216,28.8591,28.8938,43300.0
2008-09-11 14:50:00,41.64,41.65,41.44,41.46,64500.0,28.9008,28.9077,28.7619,28.7758,64500.0
2008-09-11 15:00:00,41.46,41.65,41.46,41.61,70300.0,28.7758,28.9077,28.7758,28.8799,70300.0
2008-09-11 15:10:00,41.61,41.63,41.45,41.46,51700.0,28.8799,28.8938,28.7689,28.7758,51700.0
2008-09-11 15:20:00,41.46,41.58,41.37,41.39,103600.0,28.7758,28.8591,28.7134,28.7272,103600.0
2008-09-11 15:30:00,41.39,41.55,41.34,41.47,74900.0,28.7272,28.8383,28.6925,28.7828,74900.0
2008-09-11 15:40:00,41.48,41.64,41.42,41.6,95500.0,28.7897,28.9008,28.7481,28.873,95500.0
2008-09-11 15:50:00,41.61,41.74,41.56,41.66,191600.0,28.8799,28.9702,28.8452,28.9146,191600.0
2008-09-12 09:30:00,41.8,41.8,41.31,41.5,6700.0,29.0118,29.0118,28.6717,28.8036,6700.0
2008-09-12 09:40:00,41.58,41.88,41.17,41.25,165500.0,28.8591,29.0673,28.5745,28.6301,165500.0
2008-09-12 09:50:00,41.25,41.45,41.15,41.33,92600.0,28.6301,28.7689,28.5607,28.6856,92600.0
2008-09-12 10:00:00,41.37,41.4,41.27,41.29,77500.0,28.7134,28.7342,28.6439,28.6578,77500.0
2008-09-12 10:10:00,41.28,41.39,41.22,41.36,27200.0,28.6509,28.7272,28.6092,28.7064,27200.0
2008-09-12 10:20:00,41.35,41.46,41.23,41.41,30800.0,28.6995,28.7758,28.6162,28.7411,30800.0
2008-09-12 10:30:00,41.43,41.49,41.39,41.47,34700.0,28.755,28.7966,28.7272,28.7828,34700.0
2008-09-12 10:40:00,41.49,41.6,41.4,41.55,50800.0,28.7966,28.873,28.7342,28.8383,50800.0
2008-09-12 10:50:00,41.54,41.6,41.4,41.49,43900.0,28.8313,28.873,28.7342,28.7966,43900.0
2008-09-12 11:00:00,41.49,41.6,41.47,41.52,28800.0,28.7966,28.873,28.7828,28.8175,28800.0
2008-09-12 11:10:00,41.52,41.58,41.46,41.51,30800.0,28.8175,28.8591,28.7758,28.8105,30800.0
2008-09-12 11:20:00,41.5,41.62,41.45,41.56,24700.0,28.8036,28.8869,28.7689,28.8452,24700.0
2008-09-12 11:30:00,41.54,41.57,41.46,41.51,42400.0,28.8313,28.8522,28.7758,28.8105,42400.0
2008-09-12 11:40:00,41.5,41.55,41.45,41.45,31700.0,28.8036,28.8383,28.7689,28.7689,31700.0
2008-09-12 11:50:00,41.45,41.61,41.45,41.6,36000.0,28.7689,28.8799,28.7689,28.873,36000.0
2008-09-12 12:00:00,41.61,41.65,41.52,41.53,31500.0,28.8799,28.9077,28.8175,28.8244,31500.0
2008-09-12 12:10:00,41.51,41.62,41.47,41.62,25100.0,28.8105,28.8869,28.7828,28.8869,25100.0
2008-09-12 12:20:00,41.63,41.65,41.54,41.57,55900.0,28.8938,28.9077,28.8313,28.8522,55900.0
2008-09-12 12:30:00,41.57,41.6,41.5,41.57,53700.0,28.8522,28.873,28.8036,28.8522,53700.0
2008-09-12 12:40:00,41.56,41.57,41.44,41.5,37900.0,28.8452,28.8522,28.7619,28.8036,37900.0
2008-09-12 12:50:00,41.5,41.5,41.41,41.43,40000.0,28.8036,28.8036,28.7411,28.755,40000.0
2008-09-12 13:00:00,41.42,41.44,41.38,41.41,45500.0,28.7481,28.7619,28.7203,28.7411,45500.0
2008-09-12 13:10:00,41.45,41.58,41.43,41.57,52400.0,28.7689,28.8591,28.755,28.8522,52400.0
2008-09-12 13:20:00,41.56,41.61,41.52,41.56,55000.0,28.8452,28.8799,28.8175,28.8452,55000.0
2008-09-12 13:30:00,41.56,41.58,41.49,41.57,40700.0,28.8452,28.8591,28.7966,28.8522,40700.0
2008-09-12 13:40:00,41.57,41.63,41.51,41.6,63000.0,28.8522,28.8938,28.8105,28.873,63000.0
2008-09-12 13:50:00,41.6,41.62,41.54,41.6,40500.0,28.873,28.8869,28.8313,28.873,40500.0
2008-09-12 14:00:00,41.59,41.6,41.49,41.55,62500.0,28.866,28.873,28.7966,28.8383,62500.0
2008-09-12 14:10:00,41.53,41.56,41.43,41.47,41200.0,28.8244,28.8452,28.755,28.7828,41200.0
2008-09-12 14:20:00,41.47,41.54,41.32,41.35,65400.0,28.7828,28.8313,28.6787,28.6995,65400.0
2008-09-12 14:30:00,41.35,41.4,41.29,41.4,39900.0,28.6995,28.7342,28.6578,28.7342,39900.0
2008-09-12 14:40:00,41.41,41.51,41.41,41.48,87200.0,28.7411,28.8105,28.7411,28.7897,87200.0
2008-09-12 14:50:00,41.48,41.64,41.47,41.6,176500.0,28.7897,28.9008,28.7828,28.873,176500.0
2008-09-12 15:00:00,41.6,41.61,41.52,41.54,105900.0,28.873,28.8799,28.8175,28.8313,105900.0
2008-09-12 15:10:00,41.53,41.65,41.47,41.49,94200.0,28.8244,28.9077,28.7828,28.7966,94200.0
2008-09-12 15:20:00,41.48,41.53,41.32,41.48,108100.0,28.7897,28.8244,28.6787,28.7897,108100.0
2008-09-12 15:30:00,41.47,41.58,41.46,41.54,84400.0,28.7828,28.8591,28.7758,28.8313,84400.0
2008-09-12 15:40:00,41.53,41.64,41.53,41.58,125700.0,28.8244,28.9008,28.8244,28.8591,125700.0
2008-09-12 15:50:00,41.58,41.64,41.56,41.64,190700.0,28.8591,28.9008,28.8452,28.9008,190700.0
2008-09-15 09:30:00,40.97,41.61,40.97,41.02,59100.0,28.4357,28.8799,28.4357,28.4704,59100.0
2008-09-15 09:40:00,41.01,41.22,40.81,41.11,71900.0,28.4635,28.6092,28.3247,28.5329,71900.0
2008-09-15 09:50:00,41.11,41.14,40.8,40.92,65900.0,28.5329,28.5537,28.3177,28.401,65900.0
2008-09-15 10:00:00,40.92,41.2,40.85,41.16,70700.0,28.401,28.5954,28.3524,28.5676,70700.0
2008-09-15 10:10:00,41.21,41.58,41.14,41.54,55300.0,28.6023,28.8591,28.5537,28.8313,55300.0
2008-09-15 10:20:00,41.57,41.73,41.5,41.69,65200.0,28.8522,28.9632,28.8036,28.9355,65200.0
2008-09-15 10:30:00,41.73,41.85,41.61,41.77,38200.0,28.9632,29.0465,28.8799,28.991,38200.0
2008-09-15 10:40:00,41.78,41.86,41.75,41.82,42300.0,28.9979,29.0534,28.9771,29.0257,42300.0
2008-09-15 10:50:00,41.81,42.1,41.81,41.89,63700.0,29.0187,29.22,29.0187,29.0743,63700.0
2008-09-15 11:00:00,41.89,41.97,41.68,41.74,30600.0,29.0743,29.1298,28.9285,28.9702,30600.0
2008-09-15 11:10:00,41.73,41.86,41.71,41.85,34100.0,28.9632,29.0534,28.9493,29.0465,34100.0
2008-09-15 11:20:00,41.86,42.01,41.62,41.63,39400.0,29.0534,29.1576,28.8869,28.8938,39400.0
2008-09-15 11:30:00,41.62,41.67,41.54,41.65,26100.0,28.8869,28.9216,28.8313,28.9077,26100.0
2008-09-15 11:40:00,41.66,41.74,41.57,41.74,28500.0,28.9146,28.9702,28.8522,28.9702,28500.0
2008-09-15 11:50:00,41.74,41.8,41.67,41.71,37200.0,28.9702,29.0118,28.9216,28.9493,37200.0
2008-09-15 12:00:00,41.72,41.87,41.7,41.77,35300.0,28.9563,29.0604,28.9424,28.991,35300.0
2008-09-15 12:10:00,41.76,41.95,41.76,41.89,35800.0,28.984,29.1159,28.984,29.0743,35800.0
2008-09-15 12:20:00,41.9,42.08,41.9,41.95,26800.0,29.0812,29.2061,29.0812,29.1159,26800.0
2008-09-15 12:30:00,41.94,42.0,41.87,41.9,18900.0,29.109,29.1506,29.0604,29.0812,18900.0
2008-09-15 12:40:00,41.91,42.08,41.86,41.93,44600.0,29.0881,29.2061,29.0534,29.102,44600.0
2008-09-15 12:50:00,41.92,42.14,41.87,42.01,36300.0,29.0951,29.2478,29.0604,29.1576,36300.0
2008-09-15 13:00:00,42.01,42.04,41.97,41.99,18900.0,29.1576,29.1784,29.1298,29.1437,18900.0
2008-09-15 13:10:00,41.97,42.04,41.76,41.79,34800.0,29.1298,29.1784,28.984,29.0049,34800.0
2008-09-15 13:20:00,41.77,41.81,41.68,41.74,36400.0,28.991,29.0187,28.9285,28.9702,36400.0
2008-09-15 13:30:00,41.77,41.79,41.68,41.68,21300.0,28.991,29.0049,28.9285,28.9285,21300.0
2008-09-15 13:40:00,41.68,41.92,41.61,41.86,36800.0,28.9285,29.0951,28.8799,29.0534,36800.0
2008-09-15 13:50:00,41.86,41.86,41.65,41.77,24900.0,29.0534,29.0534,28.9077,28.991,24900.0
2008-09-15 14:00:00,41.75,41.98,41.72,41.9,30900.0,28.9771,29.1367,28.9563,29.0812,30900.0
2008-09-15 14:10:00,41.93,42.09,41.81,42.0,47000.0,29.102,29.2131,29.0187,29.1506,47000.0
2008-09-15 14:20:00,42.01,42.05,41.91,41.93,34400.0,29.1576,29.1853,29.0881,29.102,34400.0
2008-09-15 14:30:00,41.92,41.98,41.89,41.91,27900.0,29.0951,29.1367,29.0743,29.0881,27900.0
2008-09-15 14:40:00,41.92,41.96,41.7,41.78,45700.0,29.0951,29.1229,28.9424,28.9979,45700.0
2008-09-15 14:50:00,41.8,41.94,41.75,41.76,33100.0,29.0118,29.109,28.9771,28.984,33100.0
2008-09-15 15:00:00,41.75,41.78,41.52,41.59,48400.0,28.9771,28.9979,28.8175,28.866,48400.0
2008-09-15 15:10:00,41.6,41.79,41.55,41.66,61900.0,28.873,29.0049,28.8383,28.9146,61900.0
2008-09-15 15:20:00,41.65,41.71,41.5,41.61,92900.0,28.9077,28.9493,28.8036,28.8799,92900.0
2008-09-15 15:30:00,41.59,41.68,41.48,41.65,78600.0,28.866,28.9285,28.7897,28.9077,78600.0
2008-09-15 15:40:00,41.65,41.66,41.29,41.31,106900.0,28.9077,28.9146,28.6578,28.6717,106900.0
2008-09-15 15:50:00,41.29,41.34,41.1,41.26,162200.0,28.6578,28.6925,28.526,28.637,162200.0
2008-09-16 09:30:00,40.08,40.95,40.08,40.5,113900.0,27.818,28.4218,27.818,28.1095,113900.0
2008-09-16 09:40:00,40.5,40.85,40.44,40.5,79600.0,28.1095,28.3524,28.0679,28.1095,79600.0
2008-09-16 09:50:00,40.49,40.61,40.27,40.39,87400.0,28.1026,28.1859,27.9499,28.0332,87400.0
2008-09-16 10:00:00,40.39,40.85,40.39,40.75,123600.0,28.0332,28.3524,28.0332,28.283,123600.0
2008-09-16 10:10:00,40.75,40.81,40.63,40.71,131200.0,28.283,28.3247,28.1997,28.2553,131200.0
2008-09-16 10:20:00,40.71,41.12,40.71,41.09,158000.0,28.2553,28.5398,28.2553,28.519,158000.0
2008-09-16 10:30:00,41.09,41.09,40.83,40.91,108800.0,28.519,28.519,28.3386,28.3941,108800.0
2008-09-16 10:40:00,40.89,41.0,40.89,41.0,73400.0,28.3802,28.4566,28.3802,28.4566,73400.0
2008-09-16 10:50:00,40.99,41.44,40.94,41.13,160000.0,28.4496,28.7619,28.4149,28.5468,160000.0
2008-09-16 11:00:00,41.13,41.4,40.91,40.93,85800.0,28.5468,28.7342,28.3941,28.408,85800.0
2008-09-16 11:10:00,40.91,40.99,40.72,40.76,52600.0,28.3941,28.4496,28.2622,28.29,52600.0
2008-09-16 11:20:00,40.77,40.81,40.46,40.57,68500.0,28.2969,28.3247,28.0818,28.1581,68500.0
2008-09-16 11:30:00,40.53,40.8,40.52,40.7,82200.0,28.1303,28.3177,28.1234,28.2483,82200.0
2008-09-16 11:40:00,40.69,40.78,40.65,40.71,49300.0,28.2414,28.3039,28.2136,28.2553,49300.0
2008-09-16 11:50:00,40.72,40.97,40.72,40.91,73000.0,28.2622,28.4357,28.2622,28.3941,73000.0
2008-09-16 12:00:00,40.93,41.01,40.57,40.68,100500.0,28.408,28.4635,28.1581,28.2345,100500.0
2008-09-16 12:10:00,40.69,40.97,40.6,40.93,51700.0,28.2414,28.4357,28.1789,28.408,51700.0
2008-09-16 12:20:00,40.92,40.92,40.67,40.7,39100.0,28.401,28.401,28.2275,28.2483,39100.0
2008-09-16 12:30:00,40.68,40.74,40.47,40.5,48100.0,28.2345,28.2761,28.0887,28.1095,48100.0
2008-09-16 12:40:00,40.5,40.59,40.39,40.57,51200.0,28.1095,28.172,28.0332,28.1581,51200.0
2008-09-16 12:50:00,40.57,40.6,40.49,40.53,28200.0,28.1581,28.1789,28.1026,28.1303,28200.0
2008-09-16 13:00:00,40.53,40.57,40.33,40.56,42800.0,28.1303,28.1581,27.9915,28.1512,42800.0
2008-09-16 13:10:00,40.58,40.67,40.58,40.61,45000.0,28.165,28.2275,28.165,28.1859,45000.0
2008-09-16 13:20:00,40.6,40.7,40.5,40.51,22000.0,28.1789,28.2483,28.1095,28.1165,22000.0
2008-09-16 13:30:00,40.51,40.55,40.36,40.36,88300.0,28.1165,28.1442,28.0124,28.0124,88300.0
2008-09-16 13:40:00,40.37,40.45,40.22,40.24,110500.0,28.0193,28.0748,27.9152,27.9291,110500.0
2008-09-16 13:50:00,40.23,40.34,39.99,40.0,175700.0,27.9221,27.9985,27.7555,27.7625,175700.0
2008-09-16 14:00:00,40.0,40.46,40.0,40.43,65300.0,27.7625,28.0818,27.7625,28.0609,65300.0
2008-09-16 14:10:00,40.49,40.96,40.2,40.54,102900.0,28.1026,28.4288,27.9013,28.1373,102900.0
2008-09-16 14:20:00,40.53,40.67,40.12,40.62,98100.0,28.1303,28.2275,27.8458,28.1928,98100.0
2008-09-16 14:30:00,40.59,41.59,40.52,41.46,118000.0,28.172,28.866,28.1234,28.7758,118000.0
2008-09-16 14:40:00,41.46,41.69,41.05,41.57,91100.0,28.7758,28.9355,28.4913,28.8522,91100.0
2008-09-16 14:50:00,41.57,41.64,41.29,41.33,79500.0,28.8522,28.9008,28.6578,28.6856,79500.0
2008-09-16 15:00:00,41.32,41.47,41.2,41.47,58900.0,28.6787,28.7828,28.5954,28.7828,58900.0
2008-09-16 15:10:00,41.47,41.96,41.42,41.83,71600.0,28.7828,29.1229,28.7481,29.0326,71600.0
2008-09-16 15:20:00,41.83,41.83,41.34,41.48,54400.0,29.0326,29.0326,28.6925,28.7897,54400.0
2008-09-16 15:30:00,41.5,41.74,41.49,41.64,89300.0,28.8036,28.9702,28.7966,28.9008,89300.0
2008-09-16 15:40:00,41.69,41.74,41.36,41.73,126100.0,28.9355,28.9702,28.7064,28.9632,126100.0
2008-09-16 15:50:00,41.73,41.99,41.59,41.68,208300.0,28.9632,29.1437,28.866,28.9285,208300.0
2008-09-17 09:30:00,41.19,41.35,40.62,40.66,51900.0,28.5884,28.6995,28.1928,28.2206,51900.0
2008-09-17 09:40:00,40.68,41.15,40.67,41.05,39100.0,28.2345,28.5607,28.2275,28.4913,39100.0
2008-09-17 09:50:00,41.07,41.07,40.76,40.94,20100.0,28.5051,28.5051,28.29,28.4149,20100.0
2008-09-17 10:00:00,40.95,41.27,40.95,41.2,60900.0,28.4218,28.6439,28.4218,28.5954,60900.0
2008-09-17 10:10:00,41.2,41.44,41.2,41.3,44100.0,28.5954,28.7619,28.5954,28.6648,44100.0
2008-09-17 10:20:00,41.3,41.36,41.16,41.25,64200.0,28.6648,28.7064,28.5676,28.6301,64200.0
2008-09-17 10:30:00,41.25,41.39,41.14,41.16,96700.0,28.6301,28.7272,28.5537,28.5676,96700.0
2008-09-17 10:40:00,41.12,41.12,40.89,40.95,53800.0,28.5398,28.5398,28.3802,28.4218,53800.0
2008-09-17 10:50:00,40.93,41.13,40.83,41.0,39000.0,28.408,28.5468,28.3386,28.4566,39000.0
2008-09-17 11:00:00,41.0,41.0,40.72,40.91,78700.0,28.4566,28.4566,28.2622,28.3941,78700.0
2008-09-17 11:10:00,40.92,40.98,40.82,40.92,59600.0,28.401,28.4427,28.3316,28.401,59600.0
2008-09-17 11:20:00,40.92,41.05,40.52,40.6,80300.0,28.401,28.4913,28.1234,28.1789,80300.0
2008-09-17 11:30:00,40.61,40.94,40.54,40.88,53600.0,28.1859,28.4149,28.1373,28.3733,53600.0
2008-09-17 11:40:00,40.85,40.86,40.7,40.81,68300.0,28.3524,28.3594,28.2483,28.3247,68300.0
2008-09-17 11:50:00,40.82,40.87,40.75,40.79,73700.0,28.3316,28.3663,28.283,28.3108,73700.0
2008-09-17 12:00:00,40.78,40.8,40.35,40.66,55800.0,28.3039,28.3177,28.0054,28.2206,55800.0
2008-09-17 12:10:00,40.66,40.68,40.4,40.45,43600.0,28.2206,28.2345,28.0401,28.0748,43600.0
2008-09-17 12:20:00,40.45,40.49,40.02,40.02,84900.0,28.0748,28.1026,27.7764,27.7764,84900.0
2008-09-17 12:30:00,40.03,40.26,39.99,40.17,95100.0,27.7833,27.9429,27.7555,27.8805,95100.0
2008-09-17 12:40:00,40.16,40.44,40.16,40.33,65600.0,27.8735,28.0679,27.8735,27.9915,65600.0
2008-09-17 12:50:00,40.35,40.4,40.18,40.34,48400.0,28.0054,28.0401,27.8874,27.9985,48400.0
2008-09-17 13:00:00,40.34,40.44,40.18,40.18,68800.0,27.9985,28.0679,27.8874,27.8874,68800.0
2008-09-17 13:10:00,40.19,40.19,39.95,40.06,57200.0,27.8944,27.8944,27.7278,27.8041,57200.0
2008-09-17 13:20:00,40.07,40.3,40.07,40.2,48600.0,27.8111,27.9707,27.8111,27.9013,48600.0
2008-09-17 13:30:00,40.2,40.2,39.99,40.03,33900.0,27.9013,27.9013,27.7555,27.7833,33900.0
2008-09-17 13:40:00,40.05,40.13,39.96,40.02,45200.0,27.7972,27.8527,27.7347,27.7764,45200.0
2008-09-17 13:50:00,39.99,40.23,39.99,40.09,42200.0,27.7555,27.9221,27.7555,27.825,42200.0
2008-09-17 14:00:00,40.09,40.39,40.06,40.38,41100.0,27.825,28.0332,27.8041,28.0262,41100.0
2008-09-17 14:10:00,40.4,40.4,40.12,40.28,69400.0,28.0401,28.0401,27.8458,27.9568,69400.0
2008-09-17 14:20:00,40.29,40.65,40.26,40.64,91700.0,27.9638,28.2136,27.9429,28.2067,91700.0
2008-09-17 14:30:00,40.67,40.76,40.46,40.63,68200.0,28.2275,28.29,28.0818,28.1997,68200.0
2008-09-17 14:40:00,40.63,40.82,40.54,40.59,81100.0,28.1997,28.3316,28.1373,28.172,81100.0
2008-09-17 14:50:00,40.58,40.59,40.2,40.36,77300.0,28.165,28.172,27.9013,28.0124,77300.0
2008-09-17 15:00:00,40.36,40.61,40.28,40.4,112000.0,28.0124,28.1859,27.9568,28.0401,112000.0
2008-09-17 15:10:00,40.4,40.56,40.29,40.43,76500.0,28.0401,28.1512,27.9638,28.0609,76500.0
2008-09-17 15:20:00,40.43,40.44,40.12,40.35,102100.0,28.0609,28.0679,27.8458,28.0054,102100.0
2008-09-17 15:30:00,40.34,40.34,39.99,40.05,96500.0,27.9985,27.9985,27.7555,27.7972,96500.0
2008-09-17 15:40:00,40.03,40.08,39.9,39.96,137600.0,27.7833,27.818,27.6931,27.7347,137600.0
2008-09-17 15:50:00,39.96,39.96,39.46,39.56,248700.0,27.7347,27.7347,27.3877,27.4571,248700.0
2008-09-18 09:30:00,40.08,40.25,39.24,40.24,65500.0,27.818,27.936,27.235,27.9291,65500.0
2008-09-18 09:40:00,40.24,40.51,40.23,40.4,68500.0,27.9291,28.1165,27.9221,28.0401,68500.0
2008-09-18 09:50:00,40.4,40.4,40.02,40.1,117200.0,28.0401,28.0401,27.7764,27.8319,117200.0
2008-09-18 10:00:00,40.09,40.58,40.09,40.4,73000.0,27.825,28.165,27.825,28.0401,73000.0
2008-09-18 10:10:00,40.39,40.39,39.96,40.05,35500.0,28.0332,28.0332,27.7347,27.7972,35500.0
2008-09-18 10:20:00,40.04,40.07,39.86,40.04,43600.0,27.7903,27.8111,27.6653,27.7903,43600.0
2008-09-18 10:30:00,40.03,40.06,39.81,39.83,59700.0,27.7833,27.8041,27.6306,27.6445,59700.0
2008-09-18 10:40:00,39.84,39.95,39.79,39.88,55800.0,27.6514,27.7278,27.6167,27.6792,55800.0
2008-09-18 10:50:00,39.89,39.97,39.76,39.77,34500.0,27.6861,27.7417,27.5959,27.6029,34500.0
2008-09-18 11:00:00,39.76,39.98,39.7,39.83,47800.0,27.5959,27.7486,27.5543,27.6445,47800.0
2008-09-18 11:10:00,39.84,39.92,39.49,39.51,51800.0,27.6514,27.707,27.4085,27.4224,51800.0
2008-09-18 11:20:00,39.48,39.71,39.43,39.57,50500.0,27.4016,27.5612,27.3669,27.464,50500.0
2008-09-18 11:30:00,39.57,39.7,39.52,39.55,116700.0,27.464,27.5543,27.4293,27.4502,116700.0
2008-09-18 11:40:00,39.55,39.55,39.11,39.12,141900.0,27.4502,27.4502,27.1448,27.1517,141900.0
2008-09-18 11:50:00,39.12,39.18,38.81,39.09,218500.0,27.1517,27.1934,26.9366,27.1309,218500.0
2008-09-18 12:00:00,39.08,39.08,38.8,38.91,165000.0,27.124,27.124,26.9296,27.006,165000.0
2008-09-18 12:10:00,38.92,39.1,38.81,39.08,101400.0,27.0129,27.1378,26.9366,27.124,101400.0
2008-09-18 12:20:00,39.08,39.23,39.07,39.23,127700.0,27.124,27.2281,27.117,27.2281,127700.0
2008-09-18 12:30:00,39.22,39.23,39.02,39.11,60400.0,27.2211,27.2281,27.0823,27.1448,60400.0
2008-09-18 12:40:00,39.11,39.16,38.58,38.7,84300.0,27.1448,27.1795,26.7769,26.8602,84300.0
2008-09-18 12:50:00,38.74,38.87,38.55,38.56,104200.0,26.888,26.9782,26.7561,26.763,104200.0
2008-09-18 13:00:00,38.63,39.08,38.58,38.85,42200.0,26.8116,27.124,26.7769,26.9643,42200.0
2008-09-18 13:10:00,38.89,39.21,38.67,39.03,83300.0,26.9921,27.2142,26.8394,27.0892,83300.0
2008-09-18 13:20:00,39.17,39.33,38.98,39.12,72400.0,27.1864,27.2975,27.0545,27.1517,72400.0
2008-09-18 13:30:00,39.13,39.59,39.09,39.34,111500.0,27.1587,27.4779,27.1309,27.3044,111500.0
2008-09-18 13:40:00,39.33,39.36,39.07,39.23,67200.0,27.2975,27.3183,27.117,27.2281,67200.0
2008-09-18 13:50:00,39.21,39.25,38.98,39.15,73600.0,27.2142,27.2419,27.0545,27.1725,73600.0
2008-09-18 14:00:00,39.15,39.21,38.66,38.72,65800.0,27.1725,27.2142,26.8324,26.8741,65800.0
2008-09-18 14:10:00,38.73,39.07,38.67,38.99,77700.0,26.881,27.117,26.8394,27.0615,77700.0
2008-09-18 14:20:00,38.99,39.14,38.85,39.09,118600.0,27.0615,27.1656,26.9643,27.1309,118600.0
2008-09-18 14:30:00,39.08,39.25,38.88,39.0,178500.0,27.124,27.2419,26.9851,27.0684,178500.0
2008-09-18 14:40:00,39.0,39.37,38.85,39.2,137600.0,27.0684,27.3252,26.9643,27.2072,137600.0
2008-09-18 14:50:00,39.17,39.29,38.96,39.13,84400.0,27.1864,27.2697,27.0407,27.1587,84400.0
2008-09-18 15:00:00,39.12,39.6,39.08,39.6,222400.0,27.1517,27.4849,27.124,27.4849,222400.0
2008-09-18 15:10:00,39.61,40.39,39.55,39.77,208800.0,27.4918,28.0332,27.4502,27.6029,208800.0
2008-09-18 15:20:00,39.75,40.24,39.73,40.2,132500.0,27.589,27.9291,27.5751,27.9013,132500.0
2008-09-18 15:30:00,40.19,40.54,39.83,40.07,227400.0,27.8944,28.1373,27.6445,27.8111,227400.0
2008-09-18 15:40:00,39.87,40.54,39.84,40.34,177400.0,27.6723,28.1373,27.6514,27.9985,177400.0
2008-09-18 15:50:00,40.35,40.37,39.98,40.36,208500.0,28.0054,28.0193,27.7486,28.0124,208500.0
2008-09-19 09:30:00,42.01,42.44,40.01,41.43,10700.0,29.1576,29.456,27.7694,28.755,10700.0
2008-09-19 09:40:00,40.7,42.8,40.0,41.14,661300.0,28.2483,29.7059,27.7625,28.5537,661300.0
2008-09-19 09:50:00,41.14,41.23,40.2,40.47,115400.0,28.5537,28.6162,27.9013,28.0887,115400.0
2008-09-19 10:00:00,40.46,40.54,39.9,39.93,89800.0,28.0818,28.1373,27.6931,27.7139,89800.0
2008-09-19 10:10:00,39.93,40.05,39.5,39.67,122100.0,27.7139,27.7972,27.4155,27.5334,122100.0
2008-09-19 10:20:00,39.67,39.73,39.21,39.47,103900.0,27.5334,27.5751,27.2142,27.3946,103900.0
2008-09-19 10:30:00,39.47,39.52,39.08,39.51,100900.0,27.3946,27.4293,27.124,27.4224,100900.0
2008-09-19 10:40:00,39.53,39.82,39.5,39.69,74600.0,27.4363,27.6376,27.4155,27.5473,74600.0
2008-09-19 10:50:00,39.68,39.84,39.6,39.71,91700.0,27.5404,27.6514,27.4849,27.5612,91700.0
2008-09-19 11:00:00,39.71,39.98,39.68,39.74,165500.0,27.5612,27.7486,27.5404,27.582,165500.0
2008-09-19 11:10:00,39.75,39.88,39.66,39.84,129000.0,27.589,27.6792,27.5265,27.6514,129000.0
2008-09-19 11:20:00,39.81,39.87,39.63,39.72,49000.0,27.6306,27.6723,27.5057,27.5682,49000.0
2008-09-19 11:30:00,39.74,39.74,39.57,39.73,34200.0,27.582,27.582,27.464,27.5751,34200.0
2008-09-19 11:40:00,39.73,39.8,39.59,39.66,192700.0,27.5751,27.6237,27.4779,27.5265,192700.0
2008-09-19 11:50:00,39.67,39.79,39.56,39.76,116000.0,27.5334,27.6167,27.4571,27.5959,116000.0
2008-09-19 12:00:00,39.76,40.07,39.63,39.8,130400.0,27.5959,27.8111,27.5057,27.6237,130400.0
2008-09-19 12:10:00,39.82,39.84,39.6,39.6,44900.0,27.6376,27.6514,27.4849,27.4849,44900.0
2008-09-19 12:20:00,39.59,39.78,39.55,39.72,56700.0,27.4779,27.6098,27.4502,27.5682,56700.0
2008-09-19 12:30:00,39.72,39.82,39.63,39.75,87100.0,27.5682,27.6376,27.5057,27.589,87100.0
2008-09-19 12:40:00,39.72,39.75,39.6,39.62,43200.0,27.5682,27.589,27.4849,27.4987,43200.0
2008-09-19 12:50:00,39.63,39.79,39.62,39.73,70300.0,27.5057,27.6167,27.4987,27.5751,70300.0
2008-09-19 13:00:00,39.74,39.77,39.63,39.68,77900.0,27.582,27.6029,27.5057,27.5404,77900.0
2008-09-19 13:10:00,39.69,39.93,39.66,39.84,123500.0,27.5473,27.7139,27.5265,27.6514,123500.0
2008-09-19 13:20:00,39.85,39.85,39.61,39.75,45100.0,27.6584,27.6584,27.4918,27.589,45100.0
2008-09-19 13:30:00,39.75,39.75,39.66,39.7,39300.0,27.589,27.589,27.5265,27.5543,39300.0
2008-09-19 13:40:00,39.68,39.71,39.54,39.7,87000.0,27.5404,27.5612,27.4432,27.5543,87000.0
2008-09-19 13:50:00,39.7,39.74,39.55,39.68,64700.0,27.5543,27.582,27.4502,27.5404,64700.0
2008-09-19 14:00:00,39.69,39.71,39.44,39.62,100500.0,27.5473,27.5612,27.3738,27.4987,100500.0
2008-09-19 14:10:00,39.63,39.7,39.49,39.57,93300.0,27.5057,27.5543,27.4085,27.464,93300.0
2008-09-19 14:20:00,39.56,39.7,39.51,39.7,74000.0,27.4571,27.5543,27.4224,27.5543,74000.0
2008-09-19 14:30:00,39.69,39.71,39.62,39.66,53600.0,27.5473,27.5612,27.4987,27.5265,53600.0
2008-09-19 14:40:00,39.65,39.72,39.55,39.68,84500.0,27.5196,27.5682,27.4502,27.5404,84500.0
2008-09-19 14:50:00,39.68,39.7,39.54,39.59,51000.0,27.5404,27.5543,27.4432,27.4779,51000.0
2008-09-19 15:00:00,39.6,39.7,39.34,39.42,56400.0,27.4849,27.5543,27.3044,27.3599,56400.0
2008-09-19 15:10:00,39.43,39.55,39.36,39.51,51700.0,27.3669,27.4502,27.3183,27.4224,51700.0
2008-09-19 15:20:00,39.51,39.71,39.43,39.65,87900.0,27.4224,27.5612,27.3669,27.5196,87900.0
2008-09-19 15:30:00,39.65,39.74,39.49,39.5,196000.0,27.5196,27.582,27.4085,27.4155,196000.0
2008-09-19 15:40:00,39.5,39.69,39.34,39.34,211100.0,27.4155,27.5473,27.3044,27.3044,211100.0
2008-09-19 15:50:00,39.34,39.57,39.24,39.42,227300.0,27.3044,27.464,27.235,27.3599,227300.0
2008-09-22 09:30:00,39.36,39.7,39.22,39.23,43600.0,27.3183,27.5543,27.2211,27.2281,43600.0
2008-09-22 09:40:00,39.25,39.41,39.19,39.36,29800.0,27.2419,27.353,27.2003,27.3183,29800.0
2008-09-22 09:50:00,39.36,39.4,39.05,39.15,33200.0,27.3183,27.3461,27.1031,27.1725,33200.0
2008-09-22 10:00:00,39.19,39.46,39.16,39.26,37500.0,27.2003,27.3877,27.1795,27.2489,37500.0
2008-09-22 10:10:00,39.22,39.27,39.07,39.09,25700.0,27.2211,27.2558,27.117,27.1309,25700.0
2008-09-22 10:20:00,39.09,39.24,39.04,39.24,33800.0,27.1309,27.235,27.0962,27.235,33800.0
2008-09-22 10:30:00,39.27,39.31,39.19,39.21,26500.0,27.2558,27.2836,27.2003,27.2142,26500.0
2008-09-22 10:40:00,39.21,39.32,38.96,39.02,65400.0,27.2142,27.2905,27.0407,27.0823,65400.0
2008-09-22 10:50:00,39.03,39.16,39.02,39.09,21100.0,27.0892,27.1795,27.0823,27.1309,21100.0
2008-09-22 11:00:00,39.08,39.08,38.88,39.02,38000.0,27.124,27.124,26.9851,27.0823,38000.0
2008-09-22 11:10:00,39.06,39.09,38.87,38.91,26200.0,27.1101,27.1309,26.9782,27.006,26200.0
2008-09-22 11:20:00,38.93,38.98,38.77,38.77,61100.0,27.0198,27.0545,26.9088,26.9088,61100.0
2008-09-22 11:30:00,38.78,38.84,38.68,38.77,39800.0,26.9157,26.9574,26.8463,26.9088,39800.0
2008-09-22 11:40:00,38.76,38.76,38.6,38.65,37800.0,26.9019,26.9019,26.7908,26.8255,37800.0
2008-09-22 11:50:00,38.66,38.89,38.61,38.89,27200.0,26.8324,26.9921,26.7977,26.9921,27200.0
2008-09-22 12:00:00,38.89,38.92,38.81,38.87,24500.0,26.9921,27.0129,26.9366,26.9782,24500.0
2008-09-22 12:10:00,38.86,38.89,38.75,38.89,50500.0,26.9713,26.9921,26.8949,26.9921,50500.0
2008-09-22 12:20:00,38.89,38.97,38.79,38.97,31500.0,26.9921,27.0476,26.9227,27.0476,31500.0
2008-09-22 12:30:00,38.98,39.09,38.98,39.06,33900.0,27.0545,27.1309,27.0545,27.1101,33900.0
2008-09-22 12:40:00,39.08,39.1,38.98,39.0,28900.0,27.124,27.1378,27.0545,27.0684,28900.0
2008-09-22 12:50:00,39.01,39.08,38.98,39.02,27400.0,27.0754,27.124,27.0545,27.0823,27400.0
2008-09-22 13:00:00,39.02,39.04,38.9,38.99,27300.0,27.0823,27.0962,26.999,27.0615,27300.0
2008-09-22 13:10:00,38.99,39.01,38.81,38.81,21500.0,27.0615,27.0754,26.9366,26.9366,21500.0
2008-09-22 13:20:00,38.82,38.82,38.72,38.76,36000.0,26.9435,26.9435,26.8741,26.9019,36000.0
2008-09-22 13:30:00,38.79,38.8,38.62,38.68,20300.0,26.9227,26.9296,26.8047,26.8463,20300.0
2008-09-22 13:40:00,38.69,38.93,38.69,38.88,16000.0,26.8533,27.0198,26.8533,26.9851,16000.0
2008-09-22 13:50:00,38.89,39.02,38.85,39.02,20700.0,26.9921,27.0823,26.9643,27.0823,20700.0
2008-09-22 14:00:00,39.01,39.02,38.87,38.93,20000.0,27.0754,27.0823,26.9782,27.0198,20000.0
2008-09-22 14:10:00,38.97,39.07,38.97,39.07,24200.0,27.0476,27.117,27.0476,27.117,24200.0
2008-09-22 14:20:00,39.07,39.07,38.79,39.06,44600.0,27.117,27.117,26.9227,27.1101,44600.0
2008-09-22 14:30:00,39.06,39.15,39.06,39.11,32800.0,27.1101,27.1725,27.1101,27.1448,32800.0
2008-09-22 14:40:00,39.11,39.11,38.88,38.95,70200.0,27.1448,27.1448,26.9851,27.0337,70200.0
2008-09-22 14:50:00,38.96,38.96,38.82,38.85,31700.0,27.0407,27.0407,26.9435,26.9643,31700.0
2008-09-22 15:00:00,38.88,38.99,38.86,38.95,21200.0,26.9851,27.0615,26.9713,27.0337,21200.0
2008-09-22 15:10:00,38.94,38.97,38.71,38.71,33100.0,27.0268,27.0476,26.8671,26.8671,33100.0
2008-09-22 15:20:00,38.72,38.76,38.6,38.63,69000.0,26.8741,26.9019,26.7908,26.8116,69000.0
2008-09-22 15:30:00,38.63,38.68,38.57,38.64,89200.0,26.8116,26.8463,26.77,26.8186,89200.0
2008-09-22 15:40:00,38.62,38.63,38.17,38.24,167800.0,26.8047,26.8116,26.4924,26.5409,167800.0
2008-09-22 15:50:00,38.24,38.42,38.14,38.23,263200.0,26.5409,26.6659,26.4715,26.534,263200.0
2008-09-23 09:30:00,38.17,38.72,38.13,38.23,103400.0,26.4924,26.8741,26.4646,26.534,103400.0
2008-09-23 09:40:00,38.2,38.21,37.77,37.87,123600.0,26.5132,26.5201,26.2147,26.2841,123600.0
2008-09-23 09:50:00,37.87,37.97,37.68,37.74,88000.0,26.2841,26.3535,26.1523,26.1939,88000.0
2008-09-23 10:00:00,37.71,37.8,37.52,37.55,103100.0,26.1731,26.2356,26.0412,26.062,103100.0
2008-09-23 10:10:00,37.55,37.67,37.52,37.66,90000.0,26.062,26.1453,26.0412,26.1384,90000.0
2008-09-23 10:20:00,37.65,37.96,37.6,37.8,117300.0,26.1314,26.3466,26.0967,26.2356,117300.0
2008-09-23 10:30:00,37.81,37.9,37.76,37.89,77900.0,26.2425,26.305,26.2078,26.298,77900.0
2008-09-23 10:40:00,37.88,37.98,37.87,37.95,169100.0,26.2911,26.3605,26.2841,26.3397,169100.0
2008-09-23 10:50:00,37.93,38.03,37.84,38.0,85200.0,26.3258,26.3952,26.2633,26.3744,85200.0
2008-09-23 11:00:00,38.0,38.0,37.9,38.0,67000.0,26.3744,26.3744,26.305,26.3744,67000.0
2008-09-23 11:10:00,37.99,38.14,37.93,38.13,47300.0,26.3674,26.4715,26.3258,26.4646,47300.0
2008-09-23 11:20:00,38.12,38.22,38.09,38.19,89700.0,26.4577,26.5271,26.4368,26.5062,89700.0
2008-09-23 11:30:00,38.2,38.35,38.2,38.22,73700.0,26.5132,26.6173,26.5132,26.5271,73700.0
2008-09-23 11:40:00,38.22,38.32,38.21,38.3,85800.0,26.5271,26.5965,26.5201,26.5826,85800.0
2008-09-23 11:50:00,38.29,38.29,38.14,38.15,79000.0,26.5756,26.5756,26.4715,26.4785,79000.0
2008-09-23 12:00:00,38.15,38.21,38.02,38.19,78500.0,26.4785,26.5201,26.3882,26.5062,78500.0
2008-09-23 12:10:00,38.2,38.22,38.17,38.18,76400.0,26.5132,26.5271,26.4924,26.4993,76400.0
2008-09-23 12:20:00,38.18,38.2,37.93,37.99,133400.0,26.4993,26.5132,26.3258,26.3674,133400.0
2008-09-23 12:30:00,37.98,38.03,37.95,38.0,73800.0,26.3605,26.3952,26.3397,26.3744,73800.0
2008-09-23 12:40:00,38.0,38.0,37.92,38.0,51300.0,26.3744,26.3744,26.3188,26.3744,51300.0
2008-09-23 12:50:00,37.99,38.0,37.92,38.0,74400.0,26.3674,26.3744,26.3188,26.3744,74400.0
2008-09-23 13:00:00,37.98,37.99,37.88,37.93,90600.0,26.3605,26.3674,26.2911,26.3258,90600.0
2008-09-23 13:10:00,37.94,37.96,37.79,37.85,52300.0,26.3327,26.3466,26.2286,26.2703,52300.0
2008-09-23 13:20:00,37.84,37.96,37.84,37.92,31400.0,26.2633,26.3466,26.2633,26.3188,31400.0
2008-09-23 13:30:00,37.92,37.93,37.75,37.88,49100.0,26.3188,26.3258,26.2008,26.2911,49100.0
2008-09-23 13:40:00,37.89,37.9,37.71,37.74,34300.0,26.298,26.305,26.1731,26.1939,34300.0
2008-09-23 13:50:00,37.73,37.77,37.63,37.75,31400.0,26.187,26.2147,26.1176,26.2008,31400.0
2008-09-23 14:00:00,37.76,37.95,37.71,37.95,38600.0,26.2078,26.3397,26.1731,26.3397,38600.0
2008-09-23 14:10:00,37.94,37.99,37.88,37.89,47300.0,26.3327,26.3674,26.2911,26.298,47300.0
2008-09-23 14:20:00,37.9,38.0,37.8,37.97,48100.0,26.305,26.3744,26.2356,26.3535,48100.0
2008-09-23 14:30:00,37.98,38.0,37.92,37.93,53400.0,26.3605,26.3744,26.3188,26.3258,53400.0
2008-09-23 14:40:00,37.93,38.25,37.89,38.17,121700.0,26.3258,26.5479,26.298,26.4924,121700.0
2008-09-23 14:50:00,38.16,38.26,38.08,38.09,52800.0,26.4854,26.5548,26.4299,26.4368,52800.0
2008-09-23 15:00:00,38.1,38.3,38.07,38.26,53400.0,26.4438,26.5826,26.4229,26.5548,53400.0
2008-09-23 15:10:00,38.25,38.36,38.14,38.34,45800.0,26.5479,26.6242,26.4715,26.6103,45800.0
2008-09-23 15:20:00,38.35,38.35,38.18,38.18,56300.0,26.6173,26.6173,26.4993,26.4993,56300.0
2008-09-23 15:30:00,38.18,38.21,37.89,37.96,66400.0,26.4993,26.5201,26.298,26.3466,66400.0
2008-09-23 15:40:00,37.96,38.08,37.62,37.73,124000.0,26.3466,26.4299,26.1106,26.187,124000.0
2008-09-23 15:50:00,37.73,37.9,37.66,37.82,150900.0,26.187,26.305,26.1384,26.2494,150900.0
2008-09-24 09:30:00,37.8,38.08,37.41,37.57,77600.0,26.2356,26.4299,25.9649,26.0759,77600.0
2008-09-24 09:40:00,37.57,37.7,37.23,37.48,49000.0,26.0759,26.1661,25.8399,26.0135,49000.0
2008-09-24 09:50:00,37.47,37.55,37.33,37.42,57300.0,26.0065,26.062,25.9093,25.9718,57300.0
2008-09-24 10:00:00,37.39,37.4,37.26,37.34,27000.0,25.951,25.9579,25.8608,25.9163,27000.0
2008-09-24 10:10:00,37.35,37.38,37.12,37.18,28800.0,25.9232,25.944,25.7636,25.8052,28800.0
2008-09-24 10:20:00,37.19,37.55,37.14,37.55,73300.0,25.8122,26.062,25.7775,26.062,73300.0
2008-09-24 10:30:00,37.44,37.54,37.41,37.44,73500.0,25.9857,26.0551,25.9649,25.9857,73500.0
2008-09-24 10:40:00,37.43,37.62,37.41,37.58,71900.0,25.9787,26.1106,25.9649,26.0829,71900.0
2008-09-24 10:50:00,37.57,37.67,37.52,37.64,57800.0,26.0759,26.1453,26.0412,26.1245,57800.0
2008-09-24 11:00:00,37.64,37.65,37.45,37.48,45300.0,26.1245,26.1314,25.9926,26.0135,45300.0
2008-09-24 11:10:00,37.49,37.57,37.36,37.4,55600.0,26.0204,26.0759,25.9302,25.9579,55600.0
2008-09-24 11:20:00,37.52,37.6,37.46,37.6,56300.0,26.0412,26.0967,25.9996,26.0967,56300.0
2008-09-24 11:30:00,37.59,37.73,37.58,37.63,44400.0,26.0898,26.187,26.0829,26.1176,44400.0
2008-09-24 11:40:00,37.63,37.68,37.52,37.58,41300.0,26.1176,26.1523,26.0412,26.0829,41300.0
2008-09-24 11:50:00,37.6,37.81,37.59,37.77,57000.0,26.0967,26.2425,26.0898,26.2147,57000.0
2008-09-24 12:00:00,37.77,37.8,37.67,37.69,33400.0,26.2147,26.2356,26.1453,26.1592,33400.0
2008-09-24 12:10:00,37.69,37.88,37.66,37.85,42200.0,26.1592,26.2911,26.1384,26.2703,42200.0
2008-09-24 12:20:00,37.83,37.87,37.62,37.65,46900.0,26.2564,26.2841,26.1106,26.1314,46900.0
2008-09-24 12:30:00,37.65,37.7,37.59,37.59,45400.0,26.1314,26.1661,26.0898,26.0898,45400.0
2008-09-24 12:40:00,37.59,37.63,37.52,37.6,51600.0,26.0898,26.1176,26.0412,26.0967,51600.0
2008-09-24 12:50:00,37.6,37.67,37.6,37.61,22100.0,26.0967,26.1453,26.0967,26.1037,22100.0
2008-09-24 13:00:00,37.61,37.74,37.55,37.74,43900.0,26.1037,26.1939,26.062,26.1939,43900.0
2008-09-24 13:10:00,37.73,37.96,37.72,37.85,29100.0,26.187,26.3466,26.18,26.2703,29100.0
2008-09-24 13:20:00,37.87,38.02,37.84,37.9,42400.0,26.2841,26.3882,26.2633,26.305,42400.0
2008-09-24 13:30:00,37.89,37.98,37.85,37.93,35200.0,26.298,26.3605,26.2703,26.3258,35200.0
2008-09-24 13:40:00,37.91,38.05,37.85,37.98,27900.0,26.3119,26.4091,26.2703,26.3605,27900.0
2008-09-24 13:50:00,37.98,37.99,37.78,37.81,50600.0,26.3605,26.3674,26.2217,26.2425,50600.0
2008-09-24 14:00:00,37.81,37.98,37.81,37.96,37500.0,26.2425,26.3605,26.2425,26.3466,37500.0
2008-09-24 14:10:00,37.96,37.97,37.77,37.83,41200.0,26.3466,26.3535,26.2147,26.2564,41200.0
2008-09-24 14:20:00,37.83,37.87,37.78,37.84,34000.0,26.2564,26.2841,26.2217,26.2633,34000.0
2008-09-24 14:30:00,37.85,38.06,37.85,38.03,37700.0,26.2703,26.416,26.2703,26.3952,37700.0
2008-09-24 14:40:00,38.04,38.11,38.02,38.05,35100.0,26.4021,26.4507,26.3882,26.4091,35100.0
2008-09-24 14:50:00,38.07,38.08,37.97,38.02,35800.0,26.4229,26.4299,26.3535,26.3882,35800.0
2008-09-24 15:00:00,38.01,38.11,37.9,38.1,65700.0,26.3813,26.4507,26.305,26.4438,65700.0
2008-09-24 15:10:00,38.1,38.2,37.93,37.94,105600.0,26.4438,26.5132,26.3258,26.3327,105600.0
2008-09-24 15:20:00,37.94,38.1,37.92,38.09,104100.0,26.3327,26.4438,26.3188,26.4368,104100.0
2008-09-24 15:30:00,38.09,38.18,38.02,38.05,72800.0,26.4368,26.4993,26.3882,26.4091,72800.0
2008-09-24 15:40:00,38.03,38.04,37.83,37.88,125600.0,26.3952,26.4021,26.2564,26.2911,125600.0
2008-09-24 15:50:00,37.88,38.12,37.81,38.11,94500.0,26.2911,26.4577,26.2425,26.4507,94500.0
2008-09-25 09:30:00,38.39,38.65,38.26,38.56,35500.0,26.645,26.8255,26.5548,26.763,35500.0
2008-09-25 09:40:00,38.56,38.98,38.51,38.97,37300.0,26.763,27.0545,26.7283,27.0476,37300.0
2008-09-25 09:50:00,38.98,39.21,38.95,39.15,39800.0,27.0545,27.2142,27.0337,27.1725,39800.0
2008-09-25 10:00:00,39.11,39.32,39.0,39.26,48200.0,27.1448,27.2905,27.0684,27.2489,48200.0
2008-09-25 10:10:00,39.26,39.46,39.24,39.24,33000.0,27.2489,27.3877,27.235,27.235,33000.0
2008-09-25 10:20:00,39.2,39.31,39.16,39.19,43100.0,27.2072,27.2836,27.1795,27.2003,43100.0
2008-09-25 10:30:00,39.18,39.19,39.07,39.1,37800.0,27.1934,27.2003,27.117,27.1378,37800.0
2008-09-25 10:40:00,39.1,39.16,39.0,39.04,44000.0,27.1378,27.1795,27.0684,27.0962,44000.0
2008-09-25 10:50:00,39.06,39.09,38.97,39.06,32700.0,27.1101,27.1309,27.0476,27.1101,32700.0
2008-09-25 11:00:00,39.07,39.22,39.05,39.18,45600.0,27.117,27.2211,27.1031,27.1934,45600.0
2008-09-25 11:10:00,39.18,39.34,39.17,39.31,67700.0,27.1934,27.3044,27.1864,27.2836,67700.0
2008-09-25 11:20:00,39.3,39.46,39.28,39.41,73200.0,27.2766,27.3877,27.2628,27.353,73200.0
2008-09-25 11:30:00,39.42,39.47,39.38,39.45,56200.0,27.3599,27.3946,27.3322,27.3808,56200.0
2008-09-25 11:40:00,39.45,39.5,39.43,39.48,48600.0,27.3808,27.4155,27.3669,27.4016,48600.0
2008-09-25 11:50:00,39.48,39.5,39.36,39.39,41900.0,27.4016,27.4155,27.3183,27.3391,41900.0
2008-09-25 12:00:00,39.39,39.42,39.39,39.4,23100.0,27.3391,27.3599,27.3391,27.3461,23100.0
2008-09-25 12:10:00,39.4,39.6,39.38,39.49,58900.0,27.3461,27.4849,27.3322,27.4085,58900.0
2008-09-25 12:20:00,39.49,39.5,39.4,39.45,24800.0,27.4085,27.4155,27.3461,27.3808,24800.0
2008-09-25 12:30:00,39.45,39.58,39.44,39.47,33500.0,27.3808,27.471,27.3738,27.3946,33500.0
2008-09-25 12:40:00,39.48,39.57,39.47,39.53,40000.0,27.4016,27.464,27.3946,27.4363,40000.0
2008-09-25 12:50:00,39.54,39.63,39.47,39.54,56400.0,27.4432,27.5057,27.3946,27.4432,56400.0
2008-09-25 13:00:00,39.54,39.68,39.53,39.55,51900.0,27.4432,27.5404,27.4363,27.4502,51900.0
2008-09-25 13:10:00,39.55,39.55,39.4,39.44,50600.0,27.4502,27.4502,27.3461,27.3738,50600.0
2008-09-25 13:20:00,39.45,39.53,39.45,39.51,25300.0,27.3808,27.4363,27.3808,27.4224,25300.0
2008-09-25 13:30:00,39.53,39.65,39.52,39.56,46000.0,27.4363,27.5196,27.4293,27.4571,46000.0
2008-09-25 13:40:00,39.56,39.68,39.51,39.65,33100.0,27.4571,27.5404,27.4224,27.5196,33100.0
2008-09-25 13:50:00,39.63,39.63,39.49,39.59,35400.0,27.5057,27.5057,27.4085,27.4779,35400.0
2008-09-25 14:00:00,39.6,39.6,39.48,39.51,21700.0,27.4849,27.4849,27.4016,27.4224,21700.0
2008-09-25 14:10:00,39.5,39.6,39.37,39.4,54900.0,27.4155,27.4849,27.3252,27.3461,54900.0
2008-09-25 14:20:00,39.39,39.52,39.33,39.48,30500.0,27.3391,27.4293,27.2975,27.4016,30500.0
2008-09-25 14:30:00,39.47,39.5,39.43,39.47,21800.0,27.3946,27.4155,27.3669,27.3946,21800.0
2008-09-25 14:40:00,39.48,39.51,39.43,39.43,50100.0,27.4016,27.4224,27.3669,27.3669,50100.0
2008-09-25 14:50:00,39.43,39.47,39.39,39.46,83700.0,27.3669,27.3946,27.3391,27.3877,83700.0
2008-09-25 15:00:00,39.45,39.48,39.4,39.47,58700.0,27.3808,27.4016,27.3461,27.3946,58700.0
2008-09-25 15:10:00,39.49,39.5,39.4,39.47,87700.0,27.4085,27.4155,27.3461,27.3946,87700.0
2008-09-25 15:20:00,39.47,39.57,39.44,39.44,53600.0,27.3946,27.464,27.3738,27.3738,53600.0
2008-09-25 15:30:00,39.43,39.47,39.34,39.4,57300.0,27.3669,27.3946,27.3044,27.3461,57300.0
2008-09-25 15:40:00,39.41,39.41,39.13,39.21,63100.0,27.353,27.353,27.1587,27.2142,63100.0
2008-09-25 15:50:00,39.21,39.38,39.12,39.3,84300.0,27.2142,27.3322,27.1517,27.2766,84300.0
2008-09-26 09:30:00,38.87,39.39,38.39,38.49,78900.0,27.2525,27.6171,26.9159,26.9861,78900.0
2008-09-26 09:40:00,38.48,38.59,38.2,38.56,34400.0,26.979,27.0562,26.7827,27.0351,34400.0
2008-09-26 09:50:00,38.53,38.68,38.25,38.39,66200.0,27.0141,27.1193,26.8178,26.9159,66200.0
2008-09-26 10:00:00,38.39,38.56,38.37,38.46,54800.0,26.9159,27.0351,26.9019,26.965,54800.0
2008-09-26 10:10:00,38.46,38.65,38.45,38.55,20900.0,26.965,27.0982,26.958,27.0281,20900.0
2008-09-26 10:20:00,38.55,38.64,38.54,38.59,24200.0,27.0281,27.0912,27.0211,27.0562,24200.0
2008-09-26 10:30:00,38.6,38.8,38.57,38.8,37800.0,27.0632,27.2034,27.0421,27.2034,37800.0
2008-09-26 10:40:00,38.8,38.9,38.72,38.73,22400.0,27.2034,27.2735,27.1473,27.1543,22400.0
2008-09-26 10:50:00,38.72,38.89,38.65,38.72,38800.0,27.1473,27.2665,27.0982,27.1473,38800.0
2008-09-26 11:00:00,38.71,38.72,38.51,38.59,39500.0,27.1403,27.1473,27.0001,27.0562,39500.0
2008-09-26 11:10:00,38.59,38.64,38.32,38.41,59600.0,27.0562,27.0912,26.8669,26.93,59600.0
2008-09-26 11:20:00,38.41,38.42,38.3,38.36,28800.0,26.93,26.937,26.8528,26.8949,28800.0
2008-09-26 11:30:00,38.36,38.45,38.29,38.29,31900.0,26.8949,26.958,26.8458,26.8458,31900.0
2008-09-26 11:40:00,38.28,38.3,38.21,38.21,31000.0,26.8388,26.8528,26.7897,26.7897,31000.0
2008-09-26 11:50:00,38.21,38.38,38.21,38.3,34400.0,26.7897,26.9089,26.7897,26.8528,34400.0
2008-09-26 12:00:00,38.28,38.48,38.28,38.48,34800.0,26.8388,26.979,26.8388,26.979,34800.0
2008-09-26 12:10:00,38.48,38.61,38.48,38.56,24900.0,26.979,27.0702,26.979,27.0351,24900.0
2008-09-26 12:20:00,38.55,38.62,38.54,38.59,28500.0,27.0281,27.0772,27.0211,27.0562,28500.0
2008-09-26 12:30:00,38.6,38.72,38.57,38.58,26700.0,27.0632,27.1473,27.0421,27.0492,26700.0
2008-09-26 12:40:00,38.58,38.6,38.52,38.53,26700.0,27.0492,27.0632,27.0071,27.0141,26700.0
2008-09-26 12:50:00,38.52,38.58,38.49,38.49,31200.0,27.0071,27.0492,26.9861,26.9861,31200.0
2008-09-26 13:00:00,38.5,38.6,38.43,38.5,58200.0,26.9931,27.0632,26.944,26.9931,58200.0
2008-09-26 13:10:00,38.49,38.68,38.49,38.53,59000.0,26.9861,27.1193,26.9861,27.0141,59000.0
2008-09-26 13:20:00,38.53,38.56,38.5,38.5,24600.0,27.0141,27.0351,26.9931,26.9931,24600.0
2008-09-26 13:30:00,38.48,38.49,38.37,38.41,30900.0,26.979,26.9861,26.9019,26.93,30900.0
2008-09-26 13:40:00,38.4,38.59,38.38,38.45,49100.0,26.923,27.0562,26.9089,26.958,49100.0
2008-09-26 13:50:00,38.45,38.46,38.36,38.38,32000.0,26.958,26.965,26.8949,26.9089,32000.0
2008-09-26 14:00:00,38.37,38.39,38.34,38.36,26000.0,26.9019,26.9159,26.8809,26.8949,26000.0
2008-09-26 14:10:00,38.35,38.39,38.32,38.37,34500.0,26.8879,26.9159,26.8669,26.9019,34500.0
2008-09-26 14:20:00,38.38,38.38,38.18,38.18,31500.0,26.9089,26.9089,26.7687,26.7687,31500.0
2008-09-26 14:30:00,38.17,38.17,38.07,38.11,38500.0,26.7617,26.7617,26.6916,26.7196,38500.0
2008-09-26 14:40:00,38.11,38.16,38.03,38.15,46700.0,26.7196,26.7547,26.6635,26.7477,46700.0
2008-09-26 14:50:00,38.14,38.14,37.99,38.0,37700.0,26.7407,26.7407,26.6355,26.6425,37700.0
2008-09-26 15:00:00,37.99,38.01,37.87,37.96,59900.0,26.6355,26.6495,26.5514,26.6145,59900.0
2008-09-26 15:10:00,37.95,38.11,37.95,38.08,31400.0,26.6075,26.7196,26.6075,26.6986,31400.0
2008-09-26 15:20:00,38.09,38.35,38.08,38.27,77000.0,26.7056,26.8879,26.6986,26.8318,77000.0
2008-09-26 15:30:00,38.27,38.41,38.24,38.41,64000.0,26.8318,26.93,26.8108,26.93,64000.0
2008-09-26 15:40:00,38.39,38.4,38.29,38.31,61800.0,26.9159,26.923,26.8458,26.8599,61800.0
2008-09-26 15:50:00,38.31,38.45,38.3,38.39,109300.0,26.8599,26.958,26.8528,26.9159,109300.0
2008-09-29 09:30:00,37.97,38.31,37.85,37.98,40900.0,26.6215,26.8599,26.5373,26.6285,40900.0
2008-09-29 09:40:00,37.95,37.99,37.62,37.94,27800.0,26.6075,26.6355,26.3761,26.6004,27800.0
2008-09-29 09:50:00,37.94,37.98,37.59,37.87,40400.0,26.6004,26.6285,26.355,26.5514,40400.0
2008-09-29 10:00:00,37.81,38.18,37.78,37.96,58800.0,26.5093,26.7687,26.4883,26.6145,58800.0
2008-09-29 10:10:00,37.98,38.09,37.81,37.95,47200.0,26.6285,26.7056,26.5093,26.6075,47200.0
2008-09-29 10:20:00,37.94,38.24,37.79,38.24,58600.0,26.6004,26.8108,26.4953,26.8108,58600.0
2008-09-29 10:30:00,38.24,38.32,38.14,38.3,60900.0,26.8108,26.8669,26.7407,26.8528,60900.0
2008-09-29 10:40:00,38.3,38.39,38.21,38.39,85100.0,26.8528,26.9159,26.7897,26.9159,85100.0
2008-09-29 10:50:00,38.38,38.38,38.17,38.31,44000.0,26.9089,26.9089,26.7617,26.8599,44000.0
2008-09-29 11:00:00,38.32,38.56,38.24,38.54,58000.0,26.8669,27.0351,26.8108,27.0211,58000.0
2008-09-29 11:10:00,38.54,38.61,38.3,38.35,60900.0,27.0211,27.0702,26.8528,26.8879,60900.0
2008-09-29 11:20:00,38.35,38.41,38.32,38.36,27400.0,26.8879,26.93,26.8669,26.8949,27400.0
2008-09-29 11:30:00,38.36,38.44,38.32,38.32,39300.0,26.8949,26.951,26.8669,26.8669,39300.0
2008-09-29 11:40:00,38.33,38.33,38.12,38.17,75200.0,26.8739,26.8739,26.7266,26.7617,75200.0
2008-09-29 11:50:00,38.17,38.22,38.06,38.19,98200.0,26.7617,26.7968,26.6846,26.7757,98200.0
2008-09-29 12:00:00,38.21,38.32,38.18,38.27,37000.0,26.7897,26.8669,26.7687,26.8318,37000.0
2008-09-29 12:10:00,38.26,38.34,38.03,38.03,27600.0,26.8248,26.8809,26.6635,26.6635,27600.0
2008-09-29 12:20:00,38.04,38.15,37.93,38.02,35500.0,26.6706,26.7477,26.5934,26.6565,35500.0
2008-09-29 12:30:00,38.02,38.12,37.96,38.09,31100.0,26.6565,26.7266,26.6145,26.7056,31100.0
2008-09-29 12:40:00,38.09,38.37,38.09,38.34,23300.0,26.7056,26.9019,26.7056,26.8809,23300.0
2008-09-29 12:50:00,38.33,38.35,38.27,38.29,30900.0,26.8739,26.8879,26.8318,26.8458,30900.0
2008-09-29 13:00:00,38.29,38.31,38.22,38.3,37400.0,26.8458,26.8599,26.7968,26.8528,37400.0
2008-09-29 13:10:00,38.29,38.36,38.24,38.33,29900.0,26.8458,26.8949,26.8108,26.8739,29900.0
2008-09-29 13:20:00,38.33,38.59,38.31,38.55,43300.0,26.8739,27.0562,26.8599,27.0281,43300.0
2008-09-29 13:30:00,38.53,38.56,38.3,38.44,41600.0,27.0141,27.0351,26.8528,26.951,41600.0
2008-09-29 13:40:00,38.42,38.46,37.35,37.92,118600.0,26.937,26.965,26.1868,26.5864,118600.0
2008-09-29 13:50:00,37.88,38.5,37.78,37.97,92800.0,26.5584,26.9931,26.4883,26.6215,92800.0
2008-09-29 14:00:00,37.99,38.35,37.45,37.9,113100.0,26.6355,26.8879,26.2569,26.5724,113100.0
2008-09-29 14:10:00,37.9,38.36,37.83,38.26,89300.0,26.5724,26.8949,26.5233,26.8248,89300.0
2008-09-29 14:20:00,38.3,38.37,37.8,37.9,76500.0,26.8528,26.9019,26.5023,26.5724,76500.0
2008-09-29 14:30:00,37.91,38.03,37.81,37.97,45100.0,26.5794,26.6635,26.5093,26.6215,45100.0
2008-09-29 14:40:00,37.97,38.14,37.88,37.88,40800.0,26.6215,26.7407,26.5584,26.5584,40800.0
2008-09-29 14:50:00,37.89,38.02,37.76,37.77,48000.0,26.5654,26.6565,26.4742,26.4813,48000.0
2008-09-29 15:00:00,37.78,37.93,37.75,37.78,68500.0,26.4883,26.5934,26.4672,26.4883,68500.0
2008-09-29 15:10:00,37.8,38.0,37.76,37.93,45200.0,26.5023,26.6425,26.4742,26.5934,45200.0
2008-09-29 15:20:00,37.93,37.93,37.4,37.56,59000.0,26.5934,26.5934,26.2218,26.334,59000.0
2008-09-29 15:30:00,37.53,37.7,37.44,37.6,69600.0,26.313,26.4322,26.2499,26.3621,69600.0
2008-09-29 15:40:00,37.59,37.67,37.12,37.19,133100.0,26.355,26.4111,26.0255,26.0746,133100.0
2008-09-29 15:50:00,37.19,37.62,37.19,37.5,158700.0,26.0746,26.3761,26.0746,26.2919,158700.0
2008-09-30 09:30:00,37.94,37.94,37.16,37.18,49300.0,26.6004,26.6004,26.0536,26.0676,49300.0
2008-09-30 09:40:00,37.16,37.36,36.91,37.31,43100.0,26.0536,26.1938,25.8783,26.1587,43100.0
2008-09-30 09:50:00,37.32,37.62,37.24,37.52,65000.0,26.1657,26.3761,26.1097,26.306,65000.0
2008-09-30 10:00:00,37.5,37.75,37.5,37.57,37600.0,26.2919,26.4672,26.2919,26.341,37600.0
2008-09-30 10:10:00,37.57,37.73,37.52,37.72,30100.0,26.341,26.4532,26.306,26.4462,30100.0
2008-09-30 10:20:00,37.73,37.84,37.68,37.78,37900.0,26.4532,26.5303,26.4182,26.4883,37900.0
2008-09-30 10:30:00,37.78,37.86,37.73,37.75,32400.0,26.4883,26.5444,26.4532,26.4672,32400.0
2008-09-30 10:40:00,37.77,37.81,37.62,37.65,31300.0,26.4813,26.5093,26.3761,26.3971,31300.0
2008-09-30 10:50:00,37.65,37.65,37.4,37.41,29900.0,26.3971,26.3971,26.2218,26.2288,29900.0
2008-09-30 11:00:00,37.42,37.5,37.4,37.49,43200.0,26.2359,26.2919,26.2218,26.2849,43200.0
2008-09-30 11:10:00,37.49,37.57,37.45,37.54,31000.0,26.2849,26.341,26.2569,26.32,31000.0
2008-09-30 11:20:00,37.55,37.69,37.45,37.66,18400.0,26.327,26.4252,26.2569,26.4041,18400.0
2008-09-30 11:30:00,37.66,37.68,37.52,37.58,58000.0,26.4041,26.4182,26.306,26.348,58000.0
2008-09-30 11:40:00,37.6,37.91,37.59,37.88,42700.0,26.3621,26.5794,26.355,26.5584,42700.0
2008-09-30 11:50:00,37.9,37.91,37.55,37.55,31000.0,26.5724,26.5794,26.327,26.327,31000.0
2008-09-30 12:00:00,37.58,37.58,37.37,37.39,32100.0,26.348,26.348,26.2008,26.2148,32100.0
2008-09-30 12:10:00,37.41,37.42,37.26,37.28,22800.0,26.2288,26.2359,26.1237,26.1377,22800.0
2008-09-30 12:20:00,37.29,37.3,37.14,37.19,31200.0,26.1447,26.1517,26.0395,26.0746,31200.0
2008-09-30 12:30:00,37.2,37.25,37.15,37.21,32800.0,26.0816,26.1167,26.0466,26.0886,32800.0
2008-09-30 12:40:00,37.2,37.34,37.2,37.26,32300.0,26.0816,26.1798,26.0816,26.1237,32300.0
2008-09-30 12:50:00,37.26,37.32,37.21,37.29,21900.0,26.1237,26.1657,26.0886,26.1447,21900.0
2008-09-30 13:00:00,37.29,37.29,37.05,37.18,32700.0,26.1447,26.1447,25.9764,26.0676,32700.0
2008-09-30 13:10:00,37.19,37.25,37.11,37.2,37600.0,26.0746,26.1167,26.0185,26.0816,37600.0
2008-09-30 13:20:00,37.2,37.58,37.17,37.57,41800.0,26.0816,26.348,26.0606,26.341,41800.0
2008-09-30 13:30:00,37.56,37.65,37.5,37.62,42200.0,26.334,26.3971,26.2919,26.3761,42200.0
2008-09-30 13:40:00,37.62,37.65,37.36,37.44,46500.0,26.3761,26.3971,26.1938,26.2499,46500.0
2008-09-30 13:50:00,37.45,37.47,37.35,37.36,36600.0,26.2569,26.2709,26.1868,26.1938,36600.0
2008-09-30 14:00:00,37.37,37.41,37.3,37.39,53000.0,26.2008,26.2288,26.1517,26.2148,53000.0
2008-09-30 14:10:00,37.37,37.48,37.32,37.36,55600.0,26.2008,26.2779,26.1657,26.1938,55600.0
2008-09-30 14:20:00,37.37,37.57,37.33,37.55,38600.0,26.2008,26.341,26.1728,26.327,38600.0
2008-09-30 14:30:00,37.57,37.57,37.39,37.41,62100.0,26.341,26.341,26.2148,26.2288,62100.0
2008-09-30 14:40:00,37.41,37.47,37.36,37.45,70800.0,26.2288,26.2709,26.1938,26.2569,70800.0
2008-09-30 14:50:00,37.47,37.53,37.36,37.36,73700.0,26.2709,26.313,26.1938,26.1938,73700.0
2008-09-30 15:00:00,37.38,37.57,37.36,37.45,80000.0,26.2078,26.341,26.1938,26.2569,80000.0
2008-09-30 15:10:00,37.46,37.49,37.35,37.44,95900.0,26.2639,26.2849,26.1868,26.2499,95900.0
2008-09-30 15:20:00,37.44,37.63,37.44,37.49,95600.0,26.2499,26.3831,26.2499,26.2849,95600.0
2008-09-30 15:30:00,37.49,37.52,37.3,37.33,110800.0,26.2849,26.306,26.1517,26.1728,110800.0
2008-09-30 15:40:00,37.33,37.56,37.33,37.53,156700.0,26.1728,26.334,26.1728,26.313,156700.0
2008-09-30 15:50:00,37.52,37.57,37.33,37.51,240200.0,26.306,26.341,26.1728,26.299,240200.0
2008-10-01 09:30:00,37.3,37.43,36.96,37.09,84000.0,26.1517,26.2429,25.9133,26.0045,84000.0
2008-10-01 09:40:00,37.06,37.5,37.05,37.5,75700.0,25.9835,26.2919,25.9764,26.2919,75700.0
2008-10-01 09:50:00,37.5,37.78,37.48,37.74,90300.0,26.2919,26.4883,26.2779,26.4602,90300.0
2008-10-01 10:00:00,37.76,37.76,37.51,37.69,89900.0,26.4742,26.4742,26.299,26.4252,89900.0
2008-10-01 10:10:00,37.69,37.98,37.64,37.97,37900.0,26.4252,26.6285,26.3901,26.6215,37900.0
2008-10-01 10:20:00,37.98,38.17,37.88,38.15,61400.0,26.6285,26.7617,26.5584,26.7477,61400.0
2008-10-01 10:30:00,38.15,38.27,38.13,38.27,74200.0,26.7477,26.8318,26.7337,26.8318,74200.0
2008-10-01 10:40:00,38.27,38.49,38.26,38.43,84100.0,26.8318,26.9861,26.8248,26.944,84100.0
2008-10-01 10:50:00,38.43,38.52,38.39,38.48,75200.0,26.944,27.0071,26.9159,26.979,75200.0
2008-10-01 11:00:00,38.49,38.57,35.14,38.5,70500.0,26.9861,27.0421,24.6373,26.9931,70500.0
2008-10-01 11:10:00,38.5,38.57,38.47,38.5,230800.0,26.9931,27.0421,26.972,26.9931,230800.0
2008-10-01 11:20:00,38.5,38.6,38.49,38.6,96800.0,26.9931,27.0632,26.9861,27.0632,96800.0
2008-10-01 11:30:00,38.62,38.64,38.47,38.5,33400.0,27.0772,27.0912,26.972,26.9931,33400.0
2008-10-01 11:40:00,38.5,38.65,38.44,38.64,79600.0,26.9931,27.0982,26.951,27.0912,79600.0
2008-10-01 11:50:00,38.64,38.76,38.63,38.69,65900.0,27.0912,27.1754,27.0842,27.1263,65900.0
2008-10-01 12:00:00,38.69,38.78,38.67,38.74,81900.0,27.1263,27.1894,27.1123,27.1613,81900.0
2008-10-01 12:10:00,38.74,38.79,38.67,38.71,81600.0,27.1613,27.1964,27.1123,27.1403,81600.0
2008-10-01 12:20:00,38.7,38.8,38.65,38.72,33200.0,27.1333,27.2034,27.0982,27.1473,33200.0
2008-10-01 12:30:00,38.72,38.84,38.71,38.75,73400.0,27.1473,27.2314,27.1403,27.1683,73400.0
2008-10-01 12:40:00,38.75,38.93,38.74,38.88,115400.0,27.1683,27.2945,27.1613,27.2595,115400.0
2008-10-01 12:50:00,38.89,38.96,38.77,38.86,73600.0,27.2665,27.3156,27.1824,27.2455,73600.0
2008-10-01 13:00:00,38.86,38.86,38.69,38.84,55700.0,27.2455,27.2455,27.1263,27.2314,55700.0
2008-10-01 13:10:00,38.85,38.96,38.83,38.89,68600.0,27.2385,27.3156,27.2244,27.2665,68600.0
2008-10-01 13:20:00,38.88,38.94,38.81,38.92,52000.0,27.2595,27.3016,27.2104,27.2875,52000.0
2008-10-01 13:30:00,38.91,38.96,38.69,38.8,44700.0,27.2805,27.3156,27.1263,27.2034,44700.0
2008-10-01 13:40:00,38.81,38.97,38.56,38.73,134200.0,27.2104,27.3226,27.0351,27.1543,134200.0
2008-10-01 13:50:00,38.71,38.91,38.67,38.84,66600.0,27.1403,27.2805,27.1123,27.2314,66600.0
2008-10-01 14:00:00,38.84,38.91,38.69,38.82,147900.0,27.2314,27.2805,27.1263,27.2174,147900.0
2008-10-01 14:10:00,38.84,39.09,38.8,39.0,70600.0,27.2314,27.4067,27.2034,27.3436,70600.0
2008-10-01 14:20:00,39.01,39.23,38.98,39.21,90800.0,27.3506,27.5049,27.3296,27.4909,90800.0
2008-10-01 14:30:00,39.21,39.21,38.98,39.1,163200.0,27.4909,27.4909,27.3296,27.4137,163200.0
2008-10-01 14:40:00,39.1,39.17,38.97,39.13,102600.0,27.4137,27.4628,27.3226,27.4348,102600.0
2008-10-01 14:50:00,39.13,39.16,38.91,38.98,111700.0,27.4348,27.4558,27.2805,27.3296,111700.0
2008-10-01 15:00:00,38.97,39.03,38.92,38.95,111900.0,27.3226,27.3647,27.2875,27.3086,111900.0
2008-10-01 15:10:00,38.93,38.99,38.73,38.77,145900.0,27.2945,27.3366,27.1543,27.1824,145900.0
2008-10-01 15:20:00,38.78,39.04,38.71,39.02,104200.0,27.1894,27.3717,27.1403,27.3576,104200.0
2008-10-01 15:30:00,39.04,39.13,38.84,38.86,136100.0,27.3717,27.4348,27.2314,27.2455,136100.0
2008-10-01 15:40:00,38.86,39.12,38.86,39.07,133600.0,27.2455,27.4278,27.2455,27.3927,133600.0
2008-10-01 15:50:00,39.08,39.23,39.01,39.15,156500.0,27.3997,27.5049,27.3506,27.4488,156500.0
2008-10-02 09:30:00,38.99,39.29,38.7,39.21,96100.0,27.3366,27.547,27.1333,27.4909,96100.0
2008-10-02 09:40:00,39.18,39.77,39.17,39.65,133500.0,27.4698,27.8835,27.4628,27.7994,133500.0
2008-10-02 09:50:00,39.67,39.67,39.15,39.24,54700.0,27.8134,27.8134,27.4488,27.5119,54700.0
2008-10-02 10:00:00,39.22,39.33,39.15,39.23,63100.0,27.4979,27.575,27.4488,27.5049,63100.0
2008-10-02 10:10:00,39.22,39.44,39.19,39.39,52200.0,27.4979,27.6521,27.4768,27.6171,52200.0
2008-10-02 10:20:00,39.36,39.39,39.23,39.31,72000.0,27.596,27.6171,27.5049,27.561,72000.0
2008-10-02 10:30:00,39.31,39.37,39.08,39.08,157400.0,27.561,27.603,27.3997,27.3997,157400.0
2008-10-02 10:40:00,39.09,39.12,38.97,39.01,84500.0,27.4067,27.4278,27.3226,27.3506,84500.0
2008-10-02 10:50:00,39.01,39.28,39.01,39.2,100100.0,27.3506,27.5399,27.3506,27.4839,100100.0
2008-10-02 11:00:00,39.21,39.23,38.86,38.98,173900.0,27.4909,27.5049,27.2455,27.3296,173900.0
2008-10-02 11:10:00,38.97,39.04,38.96,39.04,69000.0,27.3226,27.3717,27.3156,27.3717,69000.0
2008-10-02 11:20:00,39.03,39.04,38.98,39.0,82400.0,27.3647,27.3717,27.3296,27.3436,82400.0
2008-10-02 11:30:00,39.0,39.01,38.91,39.01,88900.0,27.3436,27.3506,27.2805,27.3506,88900.0
2008-10-02 11:40:00,39.01,39.11,38.97,38.97,52300.0,27.3506,27.4208,27.3226,27.3226,52300.0
2008-10-02 11:50:00,38.98,39.03,38.98,38.99,220500.0,27.3296,27.3647,27.3296,27.3366,220500.0
2008-10-02 12:00:00,39.0,39.07,38.84,38.85,72100.0,27.3436,27.3927,27.2314,27.2385,72100.0
2008-10-02 12:10:00,38.85,38.97,38.75,38.97,41300.0,27.2385,27.3226,27.1683,27.3226,41300.0
2008-10-02 12:20:00,38.97,38.99,38.82,38.83,32300.0,27.3226,27.3366,27.2174,27.2244,32300.0
2008-10-02 12:30:00,38.84,38.87,38.69,38.72,103200.0,27.2314,27.2525,27.1263,27.1473,103200.0
2008-10-02 12:40:00,38.72,38.77,38.62,38.68,28300.0,27.1473,27.1824,27.0772,27.1193,28300.0
2008-10-02 12:50:00,38.68,38.75,38.61,38.73,42300.0,27.1193,27.1683,27.0702,27.1543,42300.0
2008-10-02 13:00:00,38.72,38.74,38.55,38.57,25900.0,27.1473,27.1613,27.0281,27.0421,25900.0
2008-10-02 13:10:00,38.56,38.65,38.43,38.64,47200.0,27.0351,27.0982,26.944,27.0912,47200.0
2008-10-02 13:20:00,38.63,38.82,38.63,38.82,21700.0,27.0842,27.2174,27.0842,27.2174,21700.0
2008-10-02 13:30:00,38.84,39.02,38.74,38.74,31500.0,27.2314,27.3576,27.1613,27.1613,31500.0
2008-10-02 13:40:00,38.74,39.1,38.69,38.98,35500.0,27.1613,27.4137,27.1263,27.3296,35500.0
2008-10-02 13:50:00,38.96,38.97,38.67,38.89,28700.0,27.3156,27.3226,27.1123,27.2665,28700.0
2008-10-02 14:00:00,38.9,39.02,38.87,38.95,27000.0,27.2735,27.3576,27.2525,27.3086,27000.0
2008-10-02 14:10:00,38.96,39.04,38.83,38.89,27200.0,27.3156,27.3717,27.2244,27.2665,27200.0
2008-10-02 14:20:00,38.88,38.88,38.67,38.7,23800.0,27.2595,27.2595,27.1123,27.1333,23800.0
2008-10-02 14:30:00,38.71,38.79,38.58,38.74,55400.0,27.1403,27.1964,27.0492,27.1613,55400.0
2008-10-02 14:40:00,38.73,38.93,38.67,38.92,35200.0,27.1543,27.2945,27.1123,27.2875,35200.0
2008-10-02 14:50:00,38.92,39.04,38.82,39.01,30100.0,27.2875,27.3717,27.2174,27.3506,30100.0
2008-10-02 15:00:00,39.0,39.03,38.86,38.91,29800.0,27.3436,27.3647,27.2455,27.2805,29800.0
2008-10-02 15:10:00,38.91,38.95,38.78,38.82,389500.0,27.2805,27.3086,27.1894,27.2174,389500.0
2008-10-02 15:20:00,38.82,38.93,38.76,38.84,50200.0,27.2174,27.2945,27.1754,27.2314,50200.0
2008-10-02 15:30:00,38.85,39.03,38.77,38.78,103700.0,27.2385,27.3647,27.1824,27.1894,103700.0
2008-10-02 15:40:00,38.77,38.84,38.57,38.62,102700.0,27.1824,27.2314,27.0421,27.0772,102700.0
2008-10-02 15:50:00,38.62,38.98,38.62,38.89,139000.0,27.0772,27.3296,27.0772,27.2665,139000.0
2008-10-03 09:30:00,38.95,39.37,38.63,38.67,57700.0,27.3086,27.603,27.0842,27.1123,57700.0
2008-10-03 09:40:00,38.68,39.03,38.68,38.73,37200.0,27.1193,27.3647,27.1193,27.1543,37200.0
2008-10-03 09:50:00,38.73,38.76,38.52,38.66,59000.0,27.1543,27.1754,27.0071,27.1052,59000.0
2008-10-03 10:00:00,38.69,38.82,38.48,38.51,67000.0,27.1263,27.2174,26.979,27.0001,67000.0
2008-10-03 10:10:00,38.49,38.68,38.45,38.52,41800.0,26.9861,27.1193,26.958,27.0071,41800.0
2008-10-03 10:20:00,38.52,38.68,38.42,38.68,71700.0,27.0071,27.1193,26.937,27.1193,71700.0
2008-10-03 10:30:00,38.7,38.72,38.59,38.62,106500.0,27.1333,27.1473,27.0562,27.0772,106500.0
2008-10-03 10:40:00,38.61,38.71,38.59,38.69,40500.0,27.0702,27.1403,27.0562,27.1263,40500.0
2008-10-03 10:50:00,38.69,38.74,38.64,38.67,91700.0,27.1263,27.1613,27.0912,27.1123,91700.0
2008-10-03 11:00:00,38.67,38.78,38.53,38.58,65500.0,27.1123,27.1894,27.0141,27.0492,65500.0
2008-10-03 11:10:00,38.6,38.69,38.56,38.6,29600.0,27.0632,27.1263,27.0351,27.0632,29600.0
2008-10-03 11:20:00,38.57,38.59,38.47,38.49,27200.0,27.0421,27.0562,26.972,26.9861,27200.0
2008-10-03 11:30:00,38.5,38.56,38.45,38.56,51600.0,26.9931,27.0351,26.958,27.0351,51600.0
2008-10-03 11:40:00,38.57,38.62,38.42,38.42,52300.0,27.0421,27.0772,26.937,26.937,52300.0
2008-10-03 11:50:00,38.41,38.58,38.32,38.57,40700.0,26.93,27.0492,26.8669,27.0421,40700.0
2008-10-03 12:00:00,38.55,38.57,38.46,38.46,40700.0,27.0281,27.0421,26.965,26.965,40700.0
2008-10-03 12:10:00,38.48,38.53,38.39,38.52,18300.0,26.979,27.0141,26.9159,27.0071,18300.0
2008-10-03 12:20:00,38.51,38.79,38.43,38.79,72700.0,27.0001,27.1964,26.944,27.1964,72700.0
2008-10-03 12:30:00,38.78,38.88,38.67,38.8,62500.0,27.1894,27.2595,27.1123,27.2034,62500.0
2008-10-03 12:40:00,38.83,38.83,38.53,38.62,41300.0,27.2244,27.2244,27.0141,27.0772,41300.0
2008-10-03 12:50:00,38.61,38.7,38.55,38.58,49600.0,27.0702,27.1333,27.0281,27.0492,49600.0
2008-10-03 13:00:00,38.59,38.73,38.44,38.65,67900.0,27.0562,27.1543,26.951,27.0982,67900.0
2008-10-03 13:10:00,38.62,38.65,38.38,38.5,54000.0,27.0772,27.0982,26.9089,26.9931,54000.0
2008-10-03 13:20:00,38.52,38.61,38.18,38.49,82100.0,27.0071,27.0702,26.7687,26.9861,82100.0
2008-10-03 13:30:00,38.49,38.52,38.05,38.51,86500.0,26.9861,27.0071,26.6776,27.0001,86500.0
2008-10-03 13:40:00,38.52,38.58,38.16,38.43,48000.0,27.0071,27.0492,26.7547,26.944,48000.0
2008-10-03 13:50:00,38.44,38.62,38.26,38.41,52900.0,26.951,27.0772,26.8248,26.93,52900.0
2008-10-03 14:00:00,38.4,38.41,38.14,38.35,39000.0,26.923,26.93,26.7407,26.8879,39000.0
2008-10-03 14:10:00,38.35,38.48,38.29,38.33,26400.0,26.8879,26.979,26.8458,26.8739,26400.0
2008-10-03 14:20:00,38.35,38.35,38.0,38.08,42000.0,26.8879,26.8879,26.6425,26.6986,42000.0
2008-10-03 14:30:00,38.08,38.14,37.85,37.95,74600.0,26.6986,26.7407,26.5373,26.6075,74600.0
2008-10-03 14:40:00,37.96,38.0,37.62,37.75,96600.0,26.6145,26.6425,26.3761,26.4672,96600.0
2008-10-03 14:50:00,37.76,38.1,37.74,38.06,65700.0,26.4742,26.7126,26.4602,26.6846,65700.0
2008-10-03 15:00:00,38.06,38.22,38.05,38.11,49800.0,26.6846,26.7968,26.6776,26.7196,49800.0
2008-10-03 15:10:00,38.1,38.22,38.05,38.08,45500.0,26.7126,26.7968,26.6776,26.6986,45500.0
2008-10-03 15:20:00,38.08,38.08,37.8,37.86,74500.0,26.6986,26.6986,26.5023,26.5444,74500.0
2008-10-03 15:30:00,37.87,38.02,37.84,37.87,99400.0,26.5514,26.6565,26.5303,26.5514,99400.0
2008-10-03 15:40:00,37.87,37.87,37.42,37.56,151900.0,26.5514,26.5514,26.2359,26.334,151900.0
2008-10-03 15:50:00,37.58,37.85,37.48,37.74,154500.0,26.348,26.5373,26.2779,26.4602,154500.0
2008-10-06 09:30:00,37.4,38.14,37.23,37.42,76000.0,26.2218,26.7407,26.1026,26.2359,76000.0
2008-10-06 09:40:00,37.43,37.69,37.31,37.37,62600.0,26.2429,26.4252,26.1587,26.2008,62600.0
2008-10-06 09:50:00,37.37,37.41,36.98,37.09,64700.0,26.2008,26.2288,25.9274,26.0045,64700.0
2008-10-06 10:00:00,37.04,37.07,36.81,36.94,79300.0,25.9694,25.9905,25.8082,25.8993,79300.0
2008-10-06 10:10:00,36.96,37.03,36.84,36.94,56100.0,25.9133,25.9624,25.8292,25.8993,56100.0
2008-10-06 10:20:00,36.94,37.02,36.76,36.88,51800.0,25.8993,25.9554,25.7731,25.8573,51800.0
2008-10-06 10:30:00,36.89,36.92,36.61,36.62,84400.0,25.8643,25.8853,25.668,25.675,84400.0
2008-10-06 10:40:00,36.61,36.78,36.22,36.69,116000.0,25.668,25.7871,25.3945,25.724,116000.0
2008-10-06 10:50:00,36.68,36.82,36.4,36.65,120700.0,25.717,25.8152,25.5207,25.696,120700.0
2008-10-06 11:00:00,36.71,36.78,36.44,36.71,89200.0,25.7381,25.7871,25.5488,25.7381,89200.0
2008-10-06 11:10:00,36.75,36.81,36.55,36.78,128600.0,25.7661,25.8082,25.6259,25.7871,128600.0
2008-10-06 11:20:00,36.79,36.94,36.64,36.74,75200.0,25.7942,25.8993,25.689,25.7591,75200.0
2008-10-06 11:30:00,36.74,36.75,36.34,36.39,59100.0,25.7591,25.7661,25.4787,25.5137,59100.0
2008-10-06 11:40:00,36.39,36.56,36.2,36.22,51500.0,25.5137,25.6329,25.3805,25.3945,51500.0
2008-10-06 11:50:00,36.2,36.2,35.97,36.01,36100.0,25.3805,25.3805,25.2192,25.2473,36100.0
2008-10-06 12:00:00,36.06,36.32,36.0,36.0,34200.0,25.2823,25.4646,25.2403,25.2403,34200.0
2008-10-06 12:10:00,36.01,36.09,35.88,36.04,47000.0,25.2473,25.3034,25.1561,25.2683,47000.0
2008-10-06 12:20:00,36.02,36.03,35.71,35.8,68200.0,25.2543,25.2613,25.0369,25.1,68200.0
2008-10-06 12:30:00,35.77,35.82,35.7,35.74,74600.0,25.079,25.1141,25.0299,25.058,74600.0
2008-10-06 12:40:00,35.73,35.98,35.72,35.96,69400.0,25.051,25.2262,25.044,25.2122,69400.0
2008-10-06 12:50:00,35.96,35.98,35.87,35.94,57100.0,25.2122,25.2262,25.1491,25.1982,57100.0
2008-10-06 13:00:00,35.95,36.19,35.83,36.04,96000.0,25.2052,25.3735,25.1211,25.2683,96000.0
2008-10-06 13:10:00,36.05,36.18,36.01,36.05,73000.0,25.2753,25.3665,25.2473,25.2753,73000.0
2008-10-06 13:20:00,36.05,36.31,36.03,36.07,107800.0,25.2753,25.4576,25.2613,25.2893,107800.0
2008-10-06 13:30:00,36.11,36.15,35.92,35.95,42100.0,25.3174,25.3454,25.1842,25.2052,42100.0
2008-10-06 13:40:00,35.95,36.12,35.62,35.65,67400.0,25.2052,25.3244,24.9738,24.9949,67400.0
2008-10-06 13:50:00,35.67,35.89,35.64,35.85,68700.0,25.0089,25.1631,24.9879,25.1351,68700.0
2008-10-06 14:00:00,35.86,35.86,35.5,35.56,78800.0,25.1421,25.1421,24.8897,24.9318,78800.0
2008-10-06 14:10:00,35.55,35.72,35.44,35.53,45300.0,24.9248,25.044,24.8476,24.9107,45300.0
2008-10-06 14:20:00,35.45,35.49,34.86,35.02,159100.0,24.8547,24.8827,24.441,24.5532,159100.0
2008-10-06 14:30:00,35.0,35.07,34.77,34.88,125500.0,24.5392,24.5882,24.3779,24.455,125500.0
2008-10-06 14:40:00,34.88,34.89,34.49,34.56,217800.0,24.455,24.462,24.1816,24.2307,217800.0
2008-10-06 14:50:00,34.57,35.05,34.39,34.92,159400.0,24.2377,24.5742,24.1115,24.4831,159400.0
2008-10-06 15:00:00,34.9,35.26,34.7,35.15,117100.0,24.469,24.7214,24.3288,24.6443,117100.0
2008-10-06 15:10:00,35.15,35.59,35.0,35.59,128700.0,24.6443,24.9528,24.5392,24.9528,128700.0
2008-10-06 15:20:00,35.59,35.81,35.28,35.65,186200.0,24.9528,25.1071,24.7355,24.9949,186200.0
2008-10-06 15:30:00,35.63,35.78,35.35,35.39,152200.0,24.9809,25.086,24.7845,24.8126,152200.0
2008-10-06 15:40:00,35.38,36.03,35.32,35.92,102000.0,24.8056,25.2613,24.7635,25.1842,102000.0
2008-10-06 15:50:00,35.87,36.3,35.81,36.09,184200.0,25.1491,25.4506,25.1071,25.3034,184200.0
2008-10-07 09:30:00,36.04,36.63,35.76,36.63,80400.0,25.2683,25.682,25.072,25.682,80400.0
2008-10-07 09:40:00,36.58,37.11,36.46,36.89,72600.0,25.6469,26.0185,25.5628,25.8643,72600.0
2008-10-07 09:50:00,36.85,36.89,36.48,36.67,59300.0,25.8362,25.8643,25.5768,25.71,59300.0
2008-10-07 10:00:00,36.71,36.85,36.38,36.49,47200.0,25.7381,25.8362,25.5067,25.5838,47200.0
2008-10-07 10:10:00,36.5,36.75,36.5,36.52,38900.0,25.5908,25.7661,25.5908,25.6049,38900.0
2008-10-07 10:20:00,36.51,36.93,36.35,36.93,58600.0,25.5978,25.8923,25.4857,25.8923,58600.0
2008-10-07 10:30:00,36.88,36.94,36.55,36.64,74700.0,25.8573,25.8993,25.6259,25.689,74700.0
2008-10-07 10:40:00,36.64,36.91,36.64,36.82,73900.0,25.689,25.8783,25.689,25.8152,73900.0
2008-10-07 10:50:00,36.83,36.93,36.65,36.84,86400.0,25.8222,25.8923,25.696,25.8292,86400.0
2008-10-07 11:00:00,36.82,36.91,36.75,36.9,97100.0,25.8152,25.8783,25.7661,25.8713,97100.0
2008-10-07 11:10:00,36.9,37.0,36.85,36.9,79500.0,25.8713,25.9414,25.8362,25.8713,79500.0
2008-10-07 11:20:00,36.88,37.03,36.67,36.99,112800.0,25.8573,25.9624,25.71,25.9344,112800.0
2008-10-07 11:30:00,36.97,37.33,36.97,37.31,95500.0,25.9204,26.1728,25.9204,26.1587,95500.0
2008-10-07 11:40:00,37.33,37.54,37.25,37.51,163200.0,26.1728,26.32,26.1167,26.299,163200.0
2008-10-07 11:50:00,37.5,37.51,37.25,37.32,87500.0,26.2919,26.299,26.1167,26.1657,87500.0
2008-10-07 12:00:00,37.35,37.36,37.06,37.29,66200.0,26.1868,26.1938,25.9835,26.1447,66200.0
2008-10-07 12:10:00,37.3,37.67,37.29,37.56,76300.0,26.1517,26.4111,26.1447,26.334,76300.0
2008-10-07 12:20:00,37.57,37.69,37.27,37.42,126600.0,26.341,26.4252,26.1307,26.2359,126600.0
2008-10-07 12:30:00,37.43,37.45,37.17,37.25,31100.0,26.2429,26.2569,26.0606,26.1167,31100.0
2008-10-07 12:40:00,37.25,37.26,36.92,37.07,42000.0,26.1167,26.1237,25.8853,25.9905,42000.0
2008-10-07 12:50:00,37.05,37.15,36.89,37.09,55200.0,25.9764,26.0466,25.8643,26.0045,55200.0
2008-10-07 13:00:00,37.09,37.27,37.06,37.17,110500.0,26.0045,26.1307,25.9835,26.0606,110500.0
2008-10-07 13:10:00,37.17,37.21,37.0,37.06,155500.0,26.0606,26.0886,25.9414,25.9835,155500.0
2008-10-07 13:20:00,37.06,37.13,36.68,36.92,138300.0,25.9835,26.0325,25.717,25.8853,138300.0
2008-10-07 13:30:00,36.93,37.06,36.8,36.99,89100.0,25.8923,25.9835,25.8012,25.9344,89100.0
2008-10-07 13:40:00,36.94,37.1,36.64,36.65,154700.0,25.8993,26.0115,25.689,25.696,154700.0
2008-10-07 13:50:00,36.65,36.88,36.51,36.63,105400.0,25.696,25.8573,25.5978,25.682,105400.0
2008-10-07 14:00:00,36.59,36.69,36.44,36.53,85900.0,25.6539,25.724,25.5488,25.6119,85900.0
2008-10-07 14:10:00,36.53,36.64,36.15,36.51,197300.0,25.6119,25.689,25.3454,25.5978,197300.0
2008-10-07 14:20:00,36.49,36.96,36.49,36.88,252800.0,25.5838,25.9133,25.5838,25.8573,252800.0
2008-10-07 14:30:00,36.88,37.12,36.69,36.84,147000.0,25.8573,26.0255,25.724,25.8292,147000.0
2008-10-07 14:40:00,36.84,36.94,36.52,36.69,97600.0,25.8292,25.8993,25.6049,25.724,97600.0
2008-10-07 14:50:00,36.65,36.75,36.31,36.42,125900.0,25.696,25.7661,25.4576,25.5347,125900.0
2008-10-07 15:00:00,36.44,36.48,36.26,36.41,129400.0,25.5488,25.5768,25.4226,25.5277,129400.0
2008-10-07 15:10:00,36.42,36.57,36.05,36.16,103300.0,25.5347,25.6399,25.2753,25.3525,103300.0
2008-10-07 15:20:00,36.17,36.17,35.8,35.9,109300.0,25.3595,25.3595,25.1,25.1702,109300.0
2008-10-07 15:30:00,35.94,36.03,35.76,35.76,147700.0,25.1982,25.2613,25.072,25.072,147700.0
2008-10-07 15:40:00,35.76,35.95,35.61,35.72,99500.0,25.072,25.2052,24.9668,25.044,99500.0
2008-10-07 15:50:00,35.71,35.9,35.5,35.66,213900.0,25.0369,25.1702,24.8897,25.0019,213900.0
2008-10-08 09:30:00,34.91,36.21,34.91,35.96,143700.0,24.4761,25.3875,24.4761,25.2122,143700.0
2008-10-08 09:40:00,35.89,36.3,35.8,36.22,128000.0,25.1631,25.4506,25.1,25.3945,128000.0
2008-10-08 09:50:00,36.21,36.35,35.67,36.13,113500.0,25.3875,25.4857,25.0089,25.3314,113500.0
2008-10-08 10:00:00,36.08,36.5,35.87,36.14,81300.0,25.2964,25.5908,25.1491,25.3384,81300.0
2008-10-08 10:10:00,36.13,36.4,35.91,35.91,85200.0,25.3314,25.5207,25.1772,25.1772,85200.0
2008-10-08 10:20:00,35.91,35.99,35.5,35.57,50300.0,25.1772,25.2333,24.8897,24.9388,50300.0
2008-10-08 10:30:00,35.64,35.87,35.39,35.39,71500.0,24.9879,25.1491,24.8126,24.8126,71500.0
2008-10-08 10:40:00,35.48,35.82,35.11,35.17,49200.0,24.8757,25.1141,24.6163,24.6583,49200.0
2008-10-08 10:50:00,35.18,35.58,35.17,35.24,41600.0,24.6654,24.9458,24.6583,24.7074,41600.0
2008-10-08 11:00:00,35.22,35.45,35.08,35.39,24100.0,24.6934,24.8547,24.5952,24.8126,24100.0
2008-10-08 11:10:00,35.35,35.77,35.26,35.77,26600.0,24.7845,25.079,24.7214,25.079,26600.0
2008-10-08 11:20:00,35.77,35.96,35.65,35.68,44100.0,25.079,25.2122,24.9949,25.0159,44100.0
2008-10-08 11:30:00,35.67,35.68,35.13,35.2,45800.0,25.0089,25.0159,24.6303,24.6794,45800.0
2008-10-08 11:40:00,35.16,35.31,34.8,34.93,55200.0,24.6513,24.7565,24.3989,24.4901,55200.0
2008-10-08 11:50:00,34.96,35.06,34.7,34.98,89600.0,24.5111,24.5812,24.3288,24.5251,89600.0
2008-10-08 12:00:00,35.0,35.01,34.51,34.58,102000.0,24.5392,24.5462,24.1956,24.2447,102000.0
2008-10-08 12:10:00,34.6,35.09,34.5,35.05,80900.0,24.2587,24.6023,24.1886,24.5742,80900.0
2008-10-08 12:20:00,35.09,35.24,34.72,34.72,158700.0,24.6023,24.7074,24.3428,24.3428,158700.0
2008-10-08 12:30:00,34.76,35.27,34.73,35.17,79400.0,24.3709,24.7285,24.3499,24.6583,79400.0
2008-10-08 12:40:00,35.12,35.35,34.84,35.01,53500.0,24.6233,24.7845,24.427,24.5462,53500.0
2008-10-08 12:50:00,35.0,35.17,34.82,35.05,38900.0,24.5392,24.6583,24.413,24.5742,38900.0
2008-10-08 13:00:00,35.03,35.63,35.02,35.63,116100.0,24.5602,24.9809,24.5532,24.9809,116100.0
2008-10-08 13:10:00,35.63,35.71,35.33,35.68,56900.0,24.9809,25.0369,24.7705,25.0159,56900.0
2008-10-08 13:20:00,35.7,35.8,35.46,35.51,93600.0,25.0299,25.1,24.8617,24.8967,93600.0
2008-10-08 13:30:00,35.49,35.8,35.41,35.68,117600.0,24.8827,25.1,24.8266,25.0159,117600.0
2008-10-08 13:40:00,35.67,35.9,35.55,35.74,115700.0,25.0089,25.1702,24.9248,25.058,115700.0
2008-10-08 13:50:00,35.72,36.02,35.6,35.87,53500.0,25.044,25.2543,24.9598,25.1491,53500.0
2008-10-08 14:00:00,35.86,36.07,35.76,35.98,77700.0,25.1421,25.2893,25.072,25.2262,77700.0
2008-10-08 14:10:00,35.96,35.96,35.62,35.77,64400.0,25.2122,25.2122,24.9738,25.079,64400.0
2008-10-08 14:20:00,35.79,36.04,35.66,35.75,103300.0,25.093,25.2683,25.0019,25.065,103300.0
2008-10-08 14:30:00,35.73,35.83,35.48,35.62,86600.0,25.051,25.1211,24.8757,24.9738,86600.0
2008-10-08 14:40:00,35.63,35.66,35.22,35.41,97500.0,24.9809,25.0019,24.6934,24.8266,97500.0
2008-10-08 14:50:00,35.41,35.76,35.4,35.59,100900.0,24.8266,25.072,24.8196,24.9528,100900.0
2008-10-08 15:00:00,35.57,35.73,35.41,35.53,163600.0,24.9388,25.051,24.8266,24.9107,163600.0
2008-10-08 15:10:00,35.51,35.79,35.32,35.77,162100.0,24.8967,25.093,24.7635,25.079,162100.0
2008-10-08 15:20:00,35.77,35.88,35.58,35.73,131700.0,25.079,25.1561,24.9458,25.051,131700.0
2008-10-08 15:30:00,35.75,35.98,35.46,35.58,127500.0,25.065,25.2262,24.8617,24.9458,127500.0
2008-10-08 15:40:00,35.57,35.8,35.32,35.44,124000.0,24.9388,25.1,24.7635,24.8476,124000.0
2008-10-08 15:50:00,35.47,35.52,34.94,35.02,142300.0,24.8687,24.9037,24.4971,24.5532,142300.0
2008-10-09 09:30:00,35.36,35.44,34.5,34.52,77500.0,24.7916,24.8476,24.1886,24.2026,77500.0
2008-10-09 09:40:00,34.52,35.07,34.52,34.8,42400.0,24.2026,24.5882,24.2026,24.3989,42400.0
2008-10-09 09:50:00,34.74,34.8,34.35,34.5,49300.0,24.3569,24.3989,24.0834,24.1886,49300.0
2008-10-09 10:00:00,34.52,34.67,34.3,34.33,60000.0,24.2026,24.3078,24.0484,24.0694,60000.0
2008-10-09 10:10:00,34.34,34.45,34.3,34.39,76400.0,24.0764,24.1535,24.0484,24.1115,76400.0
2008-10-09 10:20:00,34.41,34.45,34.27,34.45,56400.0,24.1255,24.1535,24.0273,24.1535,56400.0
2008-10-09 10:30:00,34.46,34.6,34.4,34.47,48500.0,24.1605,24.2587,24.1185,24.1676,48500.0
2008-10-09 10:40:00,34.47,34.63,34.29,34.58,81500.0,24.1676,24.2797,24.0414,24.2447,81500.0
2008-10-09 10:50:00,34.61,34.61,34.2,34.47,64800.0,24.2657,24.2657,23.9783,24.1676,64800.0
2008-10-09 11:00:00,34.48,34.5,34.22,34.24,80100.0,24.1746,24.1886,23.9923,24.0063,80100.0
2008-10-09 11:10:00,34.27,34.39,34.14,34.26,76100.0,24.0273,24.1115,23.9362,24.0203,76100.0
2008-10-09 11:20:00,34.28,34.36,34.11,34.3,58800.0,24.0343,24.0904,23.9152,24.0484,58800.0
2008-10-09 11:30:00,34.34,34.56,34.13,34.43,109500.0,24.0764,24.2307,23.9292,24.1395,109500.0
2008-10-09 11:40:00,34.44,34.85,34.43,34.73,86500.0,24.1465,24.434,24.1395,24.3499,86500.0
2008-10-09 11:50:00,34.74,34.84,34.34,34.38,71500.0,24.3569,24.427,24.0764,24.1045,71500.0
2008-10-09 12:00:00,34.4,34.55,34.37,34.5,87400.0,24.1185,24.2236,24.0974,24.1886,87400.0
2008-10-09 12:10:00,34.5,34.6,34.37,34.47,71700.0,24.1886,24.2587,24.0974,24.1676,71700.0
2008-10-09 12:20:00,34.48,34.54,34.37,34.39,54300.0,24.1746,24.2166,24.0974,24.1115,54300.0
2008-10-09 12:30:00,34.41,34.5,34.37,34.41,50500.0,24.1255,24.1886,24.0974,24.1255,50500.0
2008-10-09 12:40:00,34.41,34.46,34.22,34.28,46300.0,24.1255,24.1605,23.9923,24.0343,46300.0
2008-10-09 12:50:00,34.28,34.43,34.23,34.38,24600.0,24.0343,24.1395,23.9993,24.1045,24600.0
2008-10-09 13:00:00,34.37,34.45,34.23,34.28,32300.0,24.0974,24.1535,23.9993,24.0343,32300.0
2008-10-09 13:10:00,34.28,34.51,34.26,34.43,54300.0,24.0343,24.1956,24.0203,24.1395,54300.0
2008-10-09 13:20:00,34.42,34.53,34.15,34.41,125800.0,24.1325,24.2096,23.9432,24.1255,125800.0
2008-10-09 13:30:00,34.42,34.5,34.12,34.19,79900.0,24.1325,24.1886,23.9222,23.9712,79900.0
2008-10-09 13:40:00,34.22,34.28,34.1,34.14,34100.0,23.9923,24.0343,23.9081,23.9362,34100.0
2008-10-09 13:50:00,34.16,34.3,34.11,34.26,49000.0,23.9502,24.0484,23.9152,24.0203,49000.0
2008-10-09 14:00:00,34.25,34.34,34.15,34.3,49100.0,24.0133,24.0764,23.9432,24.0484,49100.0
2008-10-09 14:10:00,34.32,34.35,34.14,34.21,60500.0,24.0624,24.0834,23.9362,23.9853,60500.0
2008-10-09 14:20:00,34.23,34.23,34.05,34.15,55400.0,23.9993,23.9993,23.8731,23.9432,55400.0
2008-10-09 14:30:00,34.15,34.24,34.12,34.23,85300.0,23.9432,24.0063,23.9222,23.9993,85300.0
2008-10-09 14:40:00,34.23,34.44,34.2,34.28,72500.0,23.9993,24.1465,23.9783,24.0343,72500.0
2008-10-09 14:50:00,34.28,34.35,34.02,34.08,68100.0,24.0343,24.0834,23.8521,23.8941,68100.0
2008-10-09 15:00:00,34.11,34.13,33.7,33.92,114900.0,23.9152,23.9292,23.6277,23.7819,114900.0
2008-10-09 15:10:00,33.97,33.98,33.58,33.65,134600.0,23.817,23.824,23.5436,23.5926,134600.0
2008-10-09 15:20:00,33.65,33.93,33.56,33.72,181700.0,23.5926,23.789,23.5295,23.6417,181700.0
2008-10-09 15:30:00,33.75,33.89,33.34,33.42,171900.0,23.6628,23.7609,23.3753,23.4314,171900.0
2008-10-09 15:40:00,33.43,33.45,32.74,32.98,258600.0,23.4384,23.4524,22.9546,23.1229,258600.0
2008-10-09 15:50:00,32.99,33.58,32.78,33.16,319100.0,23.1299,23.5436,22.9827,23.2491,319100.0
2008-10-10 09:30:00,31.97,32.35,30.58,31.29,188200.0,22.4148,22.6812,21.4402,21.938,188200.0
2008-10-10 09:40:00,31.11,32.43,30.57,31.33,171100.0,21.8118,22.7373,21.4332,21.966,171100.0
2008-10-10 09:50:00,31.33,31.58,30.88,31.01,114200.0,21.966,22.1413,21.6505,21.7417,114200.0
2008-10-10 10:00:00,31.04,32.14,30.91,31.94,127200.0,21.7627,22.534,21.6716,22.3937,127200.0
2008-10-10 10:10:00,31.94,31.98,31.01,31.06,98900.0,22.3937,22.4218,21.7417,21.7767,98900.0
2008-10-10 10:20:00,31.09,31.57,31.0,31.25,92700.0,21.7978,22.1343,21.7347,21.91,92700.0
2008-10-10 10:30:00,31.25,31.27,30.6,30.7,161800.0,21.91,21.924,21.4542,21.5243,161800.0
2008-10-10 10:40:00,30.71,30.81,30.23,30.79,114500.0,21.5314,21.6015,21.1948,21.5874,114500.0
2008-10-10 10:50:00,30.76,31.0,30.38,30.44,107000.0,21.5664,21.7347,21.3,21.3421,107000.0
2008-10-10 11:00:00,30.47,30.84,30.45,30.71,201000.0,21.3631,21.6225,21.3491,21.5314,201000.0
2008-10-10 11:10:00,30.7,30.97,30.45,30.77,124600.0,21.5243,21.7136,21.3491,21.5734,124600.0
2008-10-10 11:20:00,30.77,30.85,30.27,30.32,68000.0,21.5734,21.6295,21.2229,21.2579,68000.0
2008-10-10 11:30:00,30.31,30.47,30.03,30.45,82000.0,21.2509,21.3631,21.0546,21.3491,82000.0
2008-10-10 11:40:00,30.43,30.53,29.93,29.99,102100.0,21.335,21.4052,20.9845,21.0265,102100.0
2008-10-10 11:50:00,29.97,29.99,29.57,29.9,124200.0,21.0125,21.0265,20.7321,20.9634,124200.0
2008-10-10 12:00:00,29.9,30.4,29.87,29.98,98900.0,20.9634,21.314,20.9424,21.0195,98900.0
2008-10-10 12:10:00,29.98,30.44,29.94,30.28,95100.0,21.0195,21.3421,20.9915,21.2299,95100.0
2008-10-10 12:20:00,30.32,30.38,29.84,29.87,172400.0,21.2579,21.3,20.9214,20.9424,172400.0
2008-10-10 12:30:00,29.88,30.04,29.68,29.87,124500.0,20.9494,21.0616,20.8092,20.9424,124500.0
2008-10-10 12:40:00,29.85,30.45,29.76,29.88,98900.0,20.9284,21.3491,20.8653,20.9494,98900.0
2008-10-10 12:50:00,29.87,30.06,29.79,29.95,98900.0,20.9424,21.0756,20.8863,20.9985,98900.0
2008-10-10 13:00:00,29.96,30.02,29.62,29.66,125600.0,21.0055,21.0476,20.7671,20.7952,125600.0
2008-10-10 13:10:00,29.66,29.69,29.27,29.33,116800.0,20.7952,20.8162,20.5217,20.5638,116800.0
2008-10-10 13:20:00,29.3,29.61,29.26,29.52,109300.0,20.5428,20.7601,20.5147,20.697,109300.0
2008-10-10 13:30:00,29.51,29.54,28.91,29.03,206300.0,20.69,20.711,20.2693,20.3535,206300.0
2008-10-10 13:40:00,29.03,29.04,27.46,27.51,251000.0,20.3535,20.3605,19.2527,19.2878,251000.0
2008-10-10 13:50:00,27.52,27.78,27.03,27.49,485000.0,19.2948,19.4771,18.9512,19.2738,485000.0
2008-10-10 14:00:00,27.5,28.54,27.36,28.52,320700.0,19.2808,20.0099,19.1826,19.9959,320700.0
2008-10-10 14:10:00,28.52,28.55,27.75,27.9,356900.0,19.9959,20.0169,19.456,19.5612,356900.0
2008-10-10 14:20:00,27.9,28.21,27.49,27.55,269500.0,19.5612,19.7786,19.2738,19.3158,269500.0
2008-10-10 14:30:00,27.55,27.93,27.25,27.4,277600.0,19.3158,19.5822,19.1055,19.2107,277600.0
2008-10-10 14:40:00,27.39,27.49,27.27,27.38,274800.0,19.2036,19.2738,19.1195,19.1966,274800.0
2008-10-10 14:50:00,27.36,27.39,26.67,26.87,308700.0,19.1826,19.2036,18.6988,18.8391,308700.0
2008-10-10 15:00:00,26.87,27.65,26.77,27.38,337200.0,18.8391,19.3859,18.7689,19.1966,337200.0
2008-10-10 15:10:00,27.39,30.95,27.37,30.0,631900.0,19.2036,21.6996,19.1896,21.0336,631900.0
2008-10-10 15:20:00,29.97,30.02,29.31,29.89,336800.0,21.0125,21.0476,20.5498,20.9564,336800.0
2008-10-10 15:30:00,29.87,30.9,29.8,29.93,509700.0,20.9424,21.6646,20.8933,20.9845,509700.0
2008-10-10 15:40:00,29.92,30.0,29.23,29.68,286100.0,20.9775,21.0336,20.4937,20.8092,286100.0
2008-10-10 15:50:00,29.67,30.37,29.6,30.05,297900.0,20.8022,21.293,20.7531,21.0686,297900.0
2008-10-13 09:30:00,29.89,30.89,29.51,30.82,43700.0,20.9564,21.6576,20.69,21.6085,43700.0
2008-10-13 09:40:00,30.85,31.22,30.5,31.16,211500.0,21.6295,21.8889,21.3841,21.8469,211500.0
2008-10-13 09:50:00,31.16,31.42,31.0,31.26,120800.0,21.8469,22.0291,21.7347,21.917,120800.0
2008-10-13 10:00:00,31.26,31.57,31.2,31.49,68100.0,21.917,22.1343,21.8749,22.0782,68100.0
2008-10-13 10:10:00,31.5,31.56,31.33,31.42,82600.0,22.0852,22.1273,21.966,22.0291,82600.0
2008-10-13 10:20:00,31.41,31.79,31.4,31.7,110300.0,22.0221,22.2886,22.0151,22.2255,110300.0
2008-10-13 10:30:00,31.68,31.91,31.67,31.79,109100.0,22.2114,22.3727,22.2044,22.2886,109100.0
2008-10-13 10:40:00,31.82,31.87,31.6,31.63,102500.0,22.3096,22.3447,22.1553,22.1764,102500.0
2008-10-13 10:50:00,31.64,31.79,31.55,31.68,57100.0,22.1834,22.2886,22.1203,22.2114,57100.0
2008-10-13 11:00:00,31.66,31.69,31.47,31.64,115200.0,22.1974,22.2184,22.0642,22.1834,115200.0
2008-10-13 11:10:00,31.67,31.7,31.38,31.38,75400.0,22.2044,22.2255,22.0011,22.0011,75400.0
2008-10-13 11:20:00,31.39,31.74,31.34,31.7,59200.0,22.0081,22.2535,21.9731,22.2255,59200.0
2008-10-13 11:30:00,31.71,31.8,31.68,31.76,58000.0,22.2325,22.2956,22.2114,22.2675,58000.0
2008-10-13 11:40:00,31.77,31.88,31.72,31.74,40300.0,22.2745,22.3517,22.2395,22.2535,40300.0
2008-10-13 11:50:00,31.74,31.77,31.68,31.74,16900.0,22.2535,22.2745,22.2114,22.2535,16900.0
2008-10-13 12:00:00,31.71,31.8,31.67,31.8,37400.0,22.2325,22.2956,22.2044,22.2956,37400.0
2008-10-13 12:10:00,31.8,32.08,31.75,32.08,42500.0,22.2956,22.4919,22.2605,22.4919,42500.0
2008-10-13 12:20:00,32.1,32.18,32.05,32.16,39500.0,22.5059,22.562,22.4709,22.548,39500.0
2008-10-13 12:30:00,32.15,32.32,32.06,32.26,56300.0,22.541,22.6602,22.4779,22.6181,56300.0
2008-10-13 12:40:00,32.26,32.45,32.23,32.43,34800.0,22.6181,22.7513,22.5971,22.7373,34800.0
2008-10-13 12:50:00,32.43,32.47,32.24,32.26,38600.0,22.7373,22.7653,22.6041,22.6181,38600.0
2008-10-13 13:00:00,32.28,32.42,32.28,32.4,24900.0,22.6321,22.7303,22.6321,22.7162,24900.0
2008-10-13 13:10:00,32.39,32.45,32.35,32.39,28400.0,22.7092,22.7513,22.6812,22.7092,28400.0
2008-10-13 13:20:00,32.38,32.45,32.32,32.38,31300.0,22.7022,22.7513,22.6602,22.7022,31300.0
2008-10-13 13:30:00,32.38,32.42,32.34,32.34,23500.0,22.7022,22.7303,22.6742,22.6742,23500.0
2008-10-13 13:40:00,32.32,32.39,32.19,32.24,73700.0,22.6602,22.7092,22.569,22.6041,73700.0
2008-10-13 13:50:00,32.24,32.25,32.04,32.06,62300.0,22.6041,22.6111,22.4638,22.4779,62300.0
2008-10-13 14:00:00,32.06,32.19,31.85,31.88,58000.0,22.4779,22.569,22.3306,22.3517,58000.0
2008-10-13 14:10:00,31.88,32.06,31.86,32.03,38900.0,22.3517,22.4779,22.3376,22.4568,38900.0
2008-10-13 14:20:00,32.05,32.06,31.8,31.81,68600.0,22.4709,22.4779,22.2956,22.3026,68600.0
2008-10-13 14:30:00,31.8,31.99,31.66,31.91,46700.0,22.2956,22.4288,22.1974,22.3727,46700.0
2008-10-13 14:40:00,31.93,32.11,31.92,32.02,56400.0,22.3867,22.5129,22.3797,22.4498,56400.0
2008-10-13 14:50:00,32.0,32.19,31.89,32.13,51000.0,22.4358,22.569,22.3587,22.5269,51000.0
2008-10-13 15:00:00,32.15,32.37,32.12,32.23,66400.0,22.541,22.6952,22.5199,22.5971,66400.0
2008-10-13 15:10:00,32.23,32.29,32.15,32.22,62500.0,22.5971,22.6391,22.541,22.59,62500.0
2008-10-13 15:20:00,32.21,32.4,32.15,32.26,84300.0,22.583,22.7162,22.541,22.6181,84300.0
2008-10-13 15:30:00,32.25,32.31,32.07,32.28,132100.0,22.6111,22.6531,22.4849,22.6321,132100.0
2008-10-13 15:40:00,32.28,32.75,32.27,32.68,248300.0,22.6321,22.9616,22.6251,22.9126,248300.0
2008-10-13 15:50:00,32.7,33.32,32.61,33.26,257600.0,22.9266,23.3613,22.8635,23.3192,257600.0
2008-10-14 09:30:00,34.39,35.33,34.29,35.19,135200.0,24.1115,24.7705,24.0414,24.6724,135200.0
2008-10-14 09:40:00,35.11,35.37,34.85,35.03,140500.0,24.6163,24.7986,24.434,24.5602,140500.0
2008-10-14 09:50:00,35.03,35.04,34.4,34.61,118300.0,24.5602,24.5672,24.1185,24.2657,118300.0
2008-10-14 10:00:00,34.61,35.09,34.43,34.59,181100.0,24.2657,24.6023,24.1395,24.2517,181100.0
2008-10-14 10:10:00,34.6,34.6,34.31,34.38,102300.0,24.2587,24.2587,24.0554,24.1045,102300.0
2008-10-14 10:20:00,34.39,34.48,34.0,34.09,62200.0,24.1115,24.1746,23.838,23.9011,62200.0
2008-10-14 10:30:00,34.08,34.16,33.55,33.55,51800.0,23.8941,23.9502,23.5225,23.5225,51800.0
2008-10-14 10:40:00,33.63,33.74,33.15,33.33,118200.0,23.5786,23.6557,23.2421,23.3683,118200.0
2008-10-14 10:50:00,33.36,33.52,33.3,33.46,50900.0,23.3893,23.5015,23.3473,23.4594,50900.0
2008-10-14 11:00:00,33.46,33.5,32.99,33.23,74700.0,23.4594,23.4875,23.1299,23.2982,74700.0
2008-10-14 11:10:00,33.2,33.26,32.96,33.15,45200.0,23.2771,23.3192,23.1089,23.2421,45200.0
2008-10-14 11:20:00,33.18,33.69,33.12,33.5,133000.0,23.2631,23.6207,23.221,23.4875,133000.0
2008-10-14 11:30:00,33.51,33.6,33.45,33.46,102400.0,23.4945,23.5576,23.4524,23.4594,102400.0
2008-10-14 11:40:00,33.42,33.51,33.31,33.4,54200.0,23.4314,23.4945,23.3543,23.4174,54200.0
2008-10-14 11:50:00,33.38,33.38,32.95,32.98,62800.0,23.4033,23.4033,23.1019,23.1229,62800.0
2008-10-14 12:00:00,32.95,32.95,32.41,32.75,71600.0,23.1019,23.1019,22.7233,22.9616,71600.0
2008-10-14 12:10:00,32.74,33.02,32.74,32.97,53200.0,22.9546,23.1509,22.9546,23.1159,53200.0
2008-10-14 12:20:00,32.98,33.22,32.97,33.15,37500.0,23.1229,23.2912,23.1159,23.2421,37500.0
2008-10-14 12:30:00,33.17,33.25,33.04,33.21,59000.0,23.2561,23.3122,23.165,23.2842,59000.0
2008-10-14 12:40:00,33.2,33.42,33.2,33.4,58500.0,23.2771,23.4314,23.2771,23.4174,58500.0
2008-10-14 12:50:00,33.43,33.43,33.13,33.18,47200.0,23.4384,23.4384,23.2281,23.2631,47200.0
2008-10-14 13:00:00,33.17,33.17,32.93,32.98,34700.0,23.2561,23.2561,23.0878,23.1229,34700.0
2008-10-14 13:10:00,32.98,33.01,32.88,32.98,53200.0,23.1229,23.1439,23.0528,23.1229,53200.0
2008-10-14 13:20:00,32.98,32.99,32.71,32.74,39000.0,23.1229,23.1299,22.9336,22.9546,39000.0
2008-10-14 13:30:00,32.74,33.01,32.73,32.8,40600.0,22.9546,23.1439,22.9476,22.9967,40600.0
2008-10-14 13:40:00,32.8,32.85,32.61,32.77,56400.0,22.9967,23.0317,22.8635,22.9757,56400.0
2008-10-14 13:50:00,32.77,32.79,32.36,32.5,58500.0,22.9757,22.9897,22.6882,22.7864,58500.0
2008-10-14 14:00:00,32.51,32.66,32.37,32.44,76600.0,22.7934,22.8985,22.6952,22.7443,76600.0
2008-10-14 14:10:00,32.43,32.5,31.87,32.0,99600.0,22.7373,22.7864,22.3447,22.4358,99600.0
2008-10-14 14:20:00,32.0,32.29,31.81,32.24,85300.0,22.4358,22.6391,22.3026,22.6041,85300.0
2008-10-14 14:30:00,32.27,32.34,31.97,32.0,73500.0,22.6251,22.6742,22.4148,22.4358,73500.0
2008-10-14 14:40:00,31.99,32.01,31.5,31.52,106000.0,22.4288,22.4428,22.0852,22.0993,106000.0
2008-10-14 14:50:00,31.52,31.68,31.45,31.56,91100.0,22.0993,22.2114,22.0502,22.1273,91100.0
2008-10-14 15:00:00,31.58,32.11,31.5,32.11,84800.0,22.1413,22.5129,22.0852,22.5129,84800.0
2008-10-14 15:10:00,32.12,32.55,32.12,32.41,109900.0,22.5199,22.8214,22.5199,22.7233,109900.0
2008-10-14 15:20:00,32.41,32.79,32.29,32.77,147100.0,22.7233,22.9897,22.6391,22.9757,147100.0
2008-10-14 15:30:00,32.78,33.1,32.67,32.78,177200.0,22.9827,23.207,22.9055,22.9827,177200.0
2008-10-14 15:40:00,32.77,33.2,32.66,32.92,133800.0,22.9757,23.2771,22.8985,23.0808,133800.0
2008-10-14 15:50:00,32.9,33.01,32.75,32.94,138600.0,23.0668,23.1439,22.9616,23.0948,138600.0
2008-10-15 09:30:00,33.0,33.0,32.03,32.08,72400.0,23.1369,23.1369,22.4568,22.4919,72400.0
2008-10-15 09:40:00,32.12,32.14,31.45,31.57,65600.0,22.5199,22.534,22.0502,22.1343,65600.0
2008-10-15 09:50:00,31.53,31.9,31.45,31.78,44900.0,22.1063,22.3657,22.0502,22.2816,44900.0
2008-10-15 10:00:00,31.75,31.8,31.4,31.55,66200.0,22.2605,22.2956,22.0151,22.1203,66200.0
2008-10-15 10:10:00,31.53,31.8,31.48,31.61,49000.0,22.1063,22.2956,22.0712,22.1624,49000.0
2008-10-15 10:20:00,31.62,31.69,31.47,31.69,39800.0,22.1694,22.2184,22.0642,22.2184,39800.0
2008-10-15 10:30:00,31.65,31.85,31.63,31.71,32000.0,22.1904,22.3306,22.1764,22.2325,32000.0
2008-10-15 10:40:00,31.73,31.77,31.21,31.21,57200.0,22.2465,22.2745,21.8819,21.8819,57200.0
2008-10-15 10:50:00,31.23,31.5,31.21,31.36,44000.0,21.8959,22.0852,21.8819,21.9871,44000.0
2008-10-15 11:00:00,31.38,31.39,31.23,31.36,49400.0,22.0011,22.0081,21.8959,21.9871,49400.0
2008-10-15 11:10:00,31.36,31.45,31.31,31.43,58800.0,21.9871,22.0502,21.952,22.0362,58800.0
2008-10-15 11:20:00,31.42,31.42,31.23,31.35,67600.0,22.0291,22.0291,21.8959,21.9801,67600.0
2008-10-15 11:30:00,31.36,31.51,31.35,31.48,54800.0,21.9871,22.0922,21.9801,22.0712,54800.0
2008-10-15 11:40:00,31.48,31.6,31.4,31.46,72800.0,22.0712,22.1553,22.0151,22.0572,72800.0
2008-10-15 11:50:00,31.45,31.46,31.21,31.35,55300.0,22.0502,22.0572,21.8819,21.9801,55300.0
2008-10-15 12:00:00,31.35,31.47,31.35,31.44,28500.0,21.9801,22.0642,21.9801,22.0432,28500.0
2008-10-15 12:10:00,31.42,31.47,31.26,31.31,41600.0,22.0291,22.0642,21.917,21.952,41600.0
2008-10-15 12:20:00,31.27,31.42,31.18,31.35,96200.0,21.924,22.0291,21.8609,21.9801,96200.0
2008-10-15 12:30:00,31.35,31.41,31.3,31.41,24000.0,21.9801,22.0221,21.945,22.0221,24000.0
2008-10-15 12:40:00,31.41,31.57,31.4,31.46,29700.0,22.0221,22.1343,22.0151,22.0572,29700.0
2008-10-15 12:50:00,31.45,31.59,31.38,31.41,17200.0,22.0502,22.1483,22.0011,22.0221,17200.0
2008-10-15 13:00:00,31.39,31.39,31.19,31.25,28200.0,22.0081,22.0081,21.8679,21.91,28200.0
2008-10-15 13:10:00,31.27,31.33,30.96,30.97,65300.0,21.924,21.966,21.7066,21.7136,65300.0
2008-10-15 13:20:00,30.97,31.2,30.78,30.97,71700.0,21.7136,21.8749,21.5804,21.7136,71700.0
2008-10-15 13:30:00,30.97,30.99,30.48,30.54,38200.0,21.7136,21.7277,21.3701,21.4122,38200.0
2008-10-15 13:40:00,30.53,30.67,30.48,30.66,62800.0,21.4052,21.5033,21.3701,21.4963,62800.0
2008-10-15 13:50:00,30.66,30.68,30.4,30.47,44200.0,21.4963,21.5103,21.314,21.3631,44200.0
2008-10-15 14:00:00,30.46,30.63,30.42,30.6,60200.0,21.3561,21.4753,21.328,21.4542,60200.0
2008-10-15 14:10:00,30.6,30.66,30.5,30.53,54900.0,21.4542,21.4963,21.3841,21.4052,54900.0
2008-10-15 14:20:00,30.56,30.96,30.55,30.87,42800.0,21.4262,21.7066,21.4192,21.6435,42800.0
2008-10-15 14:30:00,30.9,30.9,30.72,30.76,30500.0,21.6646,21.6646,21.5384,21.5664,30500.0
2008-10-15 14:40:00,30.78,31.17,30.75,31.13,47600.0,21.5804,21.8539,21.5594,21.8258,47600.0
2008-10-15 14:50:00,31.14,31.17,30.96,30.96,44400.0,21.8328,21.8539,21.7066,21.7066,44400.0
2008-10-15 15:00:00,30.97,31.32,30.86,31.3,85200.0,21.7136,21.959,21.6365,21.945,85200.0
2008-10-15 15:10:00,31.3,31.31,30.88,30.96,71400.0,21.945,21.952,21.6505,21.7066,71400.0
2008-10-15 15:20:00,30.97,31.31,30.92,31.02,101000.0,21.7136,21.952,21.6786,21.7487,101000.0
2008-10-15 15:30:00,31.01,31.26,30.85,31.14,81000.0,21.7417,21.917,21.6295,21.8328,81000.0
2008-10-15 15:40:00,31.12,31.13,30.74,30.74,108800.0,21.8188,21.8258,21.5524,21.5524,108800.0
2008-10-15 15:50:00,30.76,31.08,30.39,30.47,262700.0,21.5664,21.7908,21.307,21.3631,262700.0
2008-10-16 09:30:00,30.56,31.55,29.84,30.21,94600.0,21.4262,22.1203,20.9214,21.1808,94600.0
2008-10-16 09:40:00,30.2,30.94,30.19,30.82,55800.0,21.1738,21.6926,21.1668,21.6085,55800.0
2008-10-16 09:50:00,30.86,30.9,30.43,30.7,69700.0,21.6365,21.6646,21.335,21.5243,69700.0
2008-10-16 10:00:00,30.63,30.98,30.44,30.72,134600.0,21.4753,21.7207,21.3421,21.5384,134600.0
2008-10-16 10:10:00,30.71,30.75,30.09,30.39,110700.0,21.5314,21.5594,21.0967,21.307,110700.0
2008-10-16 10:20:00,30.33,30.56,30.04,30.07,99000.0,21.2649,21.4262,21.0616,21.0826,99000.0
2008-10-16 10:30:00,30.1,30.14,29.67,29.69,86600.0,21.1037,21.1317,20.8022,20.8162,86600.0
2008-10-16 10:40:00,29.7,30.04,29.63,30.04,62400.0,20.8232,21.0616,20.7741,21.0616,62400.0
2008-10-16 10:50:00,30.06,30.12,29.59,29.63,49900.0,21.0756,21.1177,20.7461,20.7741,49900.0
2008-10-16 11:00:00,29.63,29.63,29.28,29.28,79000.0,20.7741,20.7741,20.5288,20.5288,79000.0
2008-10-16 11:10:00,29.3,29.47,29.27,29.46,50000.0,20.5428,20.662,20.5217,20.655,50000.0
2008-10-16 11:20:00,29.43,29.8,29.43,29.6,48400.0,20.6339,20.8933,20.6339,20.7531,48400.0
2008-10-16 11:30:00,29.61,30.15,29.59,29.97,80800.0,20.7601,21.1387,20.7461,21.0125,80800.0
2008-10-16 11:40:00,29.99,30.18,29.81,30.05,84000.0,21.0265,21.1598,20.9003,21.0686,84000.0
2008-10-16 11:50:00,30.03,30.25,29.82,29.9,66800.0,21.0546,21.2088,20.9074,20.9634,66800.0
2008-10-16 12:00:00,29.87,30.0,29.62,29.78,45100.0,20.9424,21.0336,20.7671,20.8793,45100.0
2008-10-16 12:10:00,29.82,30.6,29.81,30.36,58200.0,20.9074,21.4542,20.9003,21.286,58200.0
2008-10-16 12:20:00,30.36,30.91,30.36,30.57,50100.0,21.286,21.6716,21.286,21.4332,50100.0
2008-10-16 12:30:00,30.52,30.66,30.33,30.52,75500.0,21.3981,21.4963,21.2649,21.3981,75500.0
2008-10-16 12:40:00,30.55,30.63,30.06,30.29,103200.0,21.4192,21.4753,21.0756,21.2369,103200.0
2008-10-16 12:50:00,30.3,30.6,30.18,30.28,74600.0,21.2439,21.4542,21.1598,21.2299,74600.0
2008-10-16 13:00:00,30.24,30.55,30.17,30.35,77300.0,21.2018,21.4192,21.1527,21.279,77300.0
2008-10-16 13:10:00,30.47,30.79,30.39,30.63,45000.0,21.3631,21.5874,21.307,21.4753,45000.0
2008-10-16 13:20:00,30.62,30.84,30.47,30.59,35500.0,21.4683,21.6225,21.3631,21.4472,35500.0
2008-10-16 13:30:00,30.55,30.6,30.14,30.16,42400.0,21.4192,21.4542,21.1317,21.1457,42400.0
2008-10-16 13:40:00,30.14,30.42,30.1,30.25,41100.0,21.1317,21.328,21.1037,21.2088,41100.0
2008-10-16 13:50:00,30.25,30.96,30.22,30.82,64000.0,21.2088,21.7066,21.1878,21.6085,64000.0
2008-10-16 14:00:00,30.81,30.84,30.4,30.44,39600.0,21.6015,21.6225,21.314,21.3421,39600.0
2008-10-16 14:10:00,30.39,30.52,30.23,30.41,27000.0,21.307,21.3981,21.1948,21.321,27000.0
2008-10-16 14:20:00,30.41,30.53,30.19,30.38,41500.0,21.321,21.4052,21.1668,21.3,41500.0
2008-10-16 14:30:00,30.39,30.65,30.37,30.65,72800.0,21.307,21.4893,21.293,21.4893,72800.0
2008-10-16 14:40:00,30.65,30.98,30.48,30.98,70000.0,21.4893,21.7207,21.3701,21.7207,70000.0
2008-10-16 14:50:00,30.99,31.13,30.72,30.78,58800.0,21.7277,21.8258,21.5384,21.5804,58800.0
2008-10-16 15:00:00,30.76,31.34,30.66,31.33,60100.0,21.5664,21.9731,21.4963,21.966,60100.0
2008-10-16 15:10:00,31.34,31.67,31.27,31.38,123500.0,21.9731,22.2044,21.924,22.0011,123500.0
2008-10-16 15:20:00,31.38,31.43,31.21,31.41,93600.0,22.0011,22.0362,21.8819,22.0221,93600.0
2008-10-16 15:30:00,31.41,31.55,31.1,31.52,143100.0,22.0221,22.1203,21.8048,22.0993,143100.0
2008-10-16 15:40:00,31.52,31.76,31.49,31.76,135800.0,22.0993,22.2675,22.0782,22.2675,135800.0
2008-10-16 15:50:00,31.76,31.78,31.58,31.59,112200.0,22.2675,22.2816,22.1413,22.1483,112200.0
2008-10-17 09:30:00,31.47,31.47,30.88,31.14,295100.0,22.0642,22.0642,21.6505,21.8328,295100.0
2008-10-17 09:40:00,31.19,31.43,30.9,31.24,83300.0,21.8679,22.0362,21.6646,21.9029,83300.0
2008-10-17 09:50:00,31.2,31.43,30.9,31.31,72800.0,21.8749,22.0362,21.6646,21.952,72800.0
2008-10-17 10:00:00,31.32,31.49,30.96,31.0,86400.0,21.959,22.0782,21.7066,21.7347,86400.0
2008-10-17 10:10:00,31.0,31.27,30.78,31.16,65900.0,21.7347,21.924,21.5804,21.8469,65900.0
2008-10-17 10:20:00,31.21,31.27,31.01,31.24,39700.0,21.8819,21.924,21.7417,21.9029,39700.0
2008-10-17 10:30:00,31.25,31.25,30.86,31.03,45400.0,21.91,21.91,21.6365,21.7557,45400.0
2008-10-17 10:40:00,31.05,31.41,30.99,31.4,25200.0,21.7697,22.0221,21.7277,22.0151,25200.0
2008-10-17 10:50:00,31.41,31.53,31.26,31.52,61700.0,22.0221,22.1063,21.917,22.0993,61700.0
2008-10-17 11:00:00,31.51,31.62,31.45,31.58,47900.0,22.0922,22.1694,22.0502,22.1413,47900.0
2008-10-17 11:10:00,31.57,31.57,31.1,31.13,46500.0,22.1343,22.1343,21.8048,21.8258,46500.0
2008-10-17 11:20:00,31.11,31.15,30.94,31.09,38700.0,21.8118,21.8398,21.6926,21.7978,38700.0
2008-10-17 11:30:00,31.08,31.41,31.06,31.28,40700.0,21.7908,22.0221,21.7767,21.931,40700.0
2008-10-17 11:40:00,31.27,31.52,31.24,31.46,29800.0,21.924,22.0993,21.9029,22.0572,29800.0
2008-10-17 11:50:00,31.46,31.55,31.46,31.5,70700.0,22.0572,22.1203,22.0572,22.0852,70700.0
2008-10-17 12:00:00,31.49,31.59,31.47,31.5,76200.0,22.0782,22.1483,22.0642,22.0852,76200.0
2008-10-17 12:10:00,31.52,31.58,31.43,31.5,37900.0,22.0993,22.1413,22.0362,22.0852,37900.0
2008-10-17 12:20:00,31.5,31.7,31.5,31.68,33900.0,22.0852,22.2255,22.0852,22.2114,33900.0
2008-10-17 12:30:00,31.68,31.71,31.43,31.52,24700.0,22.2114,22.2325,22.0362,22.0993,24700.0
2008-10-17 12:40:00,31.52,31.91,31.52,31.91,29800.0,22.0993,22.3727,22.0993,22.3727,29800.0
2008-10-17 12:50:00,31.9,32.28,31.84,32.09,63300.0,22.3657,22.6321,22.3236,22.4989,63300.0
2008-10-17 13:00:00,32.1,32.41,32.1,32.11,45100.0,22.5059,22.7233,22.5059,22.5129,45100.0
2008-10-17 13:10:00,32.13,32.32,32.09,32.25,54900.0,22.5269,22.6602,22.4989,22.6111,54900.0
2008-10-17 13:20:00,32.3,32.6,32.29,32.54,25800.0,22.6461,22.8565,22.6391,22.8144,25800.0
2008-10-17 13:30:00,32.52,32.92,32.48,32.89,30300.0,22.8004,23.0808,22.7723,23.0598,30300.0
2008-10-17 13:40:00,32.97,32.99,32.46,32.53,43900.0,23.1159,23.1299,22.7583,22.8074,43900.0
2008-10-17 13:50:00,32.51,32.57,32.38,32.48,35100.0,22.7934,22.8354,22.7022,22.7723,35100.0
2008-10-17 14:00:00,32.48,32.57,32.31,32.31,76900.0,22.7723,22.8354,22.6531,22.6531,76900.0
2008-10-17 14:10:00,32.29,32.34,32.08,32.14,101600.0,22.6391,22.6742,22.4919,22.534,101600.0
2008-10-17 14:20:00,32.14,32.18,31.77,31.86,111800.0,22.534,22.562,22.2745,22.3376,111800.0
2008-10-17 14:30:00,31.86,31.99,31.61,31.61,122300.0,22.3376,22.4288,22.1624,22.1624,122300.0
2008-10-17 14:40:00,31.6,31.81,31.37,31.81,180600.0,22.1553,22.3026,21.9941,22.3026,180600.0
2008-10-17 14:50:00,31.83,31.83,31.47,31.72,153400.0,22.3166,22.3166,22.0642,22.2395,153400.0
2008-10-17 15:00:00,31.72,32.08,31.67,31.87,87400.0,22.2395,22.4919,22.2044,22.3447,87400.0
2008-10-17 15:10:00,31.85,31.85,31.44,31.44,88200.0,22.3306,22.3306,22.0432,22.0432,88200.0
2008-10-17 15:20:00,31.44,31.44,30.96,31.32,142000.0,22.0432,22.0432,21.7066,21.959,142000.0
2008-10-17 15:30:00,31.31,31.52,30.86,31.03,145000.0,21.952,22.0993,21.6365,21.7557,145000.0
2008-10-17 15:40:00,31.03,31.32,30.91,31.0,146900.0,21.7557,21.959,21.6716,21.7347,146900.0
2008-10-17 15:50:00,31.02,31.16,30.79,30.8,224200.0,21.7487,21.8469,21.5874,21.5945,224200.0
2008-10-20 09:30:00,31.1,31.31,30.65,30.8,80100.0,21.8048,21.952,21.4893,21.5945,80100.0
2008-10-20 09:40:00,30.81,30.96,30.78,30.93,42900.0,21.6015,21.7066,21.5804,21.6856,42900.0
2008-10-20 09:50:00,30.98,31.46,30.96,31.4,51800.0,21.7207,22.0572,21.7066,22.0151,51800.0
2008-10-20 10:00:00,31.43,31.72,31.43,31.63,44100.0,22.0362,22.2395,22.0362,22.1764,44100.0
2008-10-20 10:10:00,31.61,31.67,31.4,31.42,34300.0,22.1624,22.2044,22.0151,22.0291,34300.0
2008-10-20 10:20:00,31.45,31.5,31.29,31.42,51900.0,22.0502,22.0852,21.938,22.0291,51900.0
2008-10-20 10:30:00,31.42,31.58,31.37,31.44,52700.0,22.0291,22.1413,21.9941,22.0432,52700.0
2008-10-20 10:40:00,31.46,31.77,31.46,31.75,43400.0,22.0572,22.2745,22.0572,22.2605,43400.0
2008-10-20 10:50:00,31.76,31.8,31.41,31.59,44900.0,22.2675,22.2956,22.0221,22.1483,44900.0
2008-10-20 11:00:00,31.57,31.68,31.56,31.61,36400.0,22.1343,22.2114,22.1273,22.1624,36400.0
2008-10-20 11:10:00,31.6,31.68,31.39,31.62,38500.0,22.1553,22.2114,22.0081,22.1694,38500.0
2008-10-20 11:20:00,31.63,31.94,31.63,31.94,43200.0,22.1764,22.3937,22.1764,22.3937,43200.0
2008-10-20 11:30:00,31.93,32.06,31.92,32.01,49800.0,22.3867,22.4779,22.3797,22.4428,49800.0
2008-10-20 11:40:00,32.0,32.28,31.95,32.23,48100.0,22.4358,22.6321,22.4007,22.5971,48100.0
2008-10-20 11:50:00,32.23,32.4,32.21,32.33,45800.0,22.5971,22.7162,22.583,22.6672,45800.0
2008-10-20 12:00:00,32.32,32.4,32.14,32.16,37400.0,22.6602,22.7162,22.534,22.548,37400.0
2008-10-20 12:10:00,32.14,32.37,32.14,32.32,85200.0,22.534,22.6952,22.534,22.6602,85200.0
2008-10-20 12:20:00,32.3,32.39,32.26,32.32,27900.0,22.6461,22.7092,22.6181,22.6602,27900.0
2008-10-20 12:30:00,32.28,32.44,32.26,32.33,20500.0,22.6321,22.7443,22.6181,22.6672,20500.0
2008-10-20 12:40:00,32.32,32.53,32.29,32.49,121900.0,22.6602,22.8074,22.6391,22.7793,121900.0
2008-10-20 12:50:00,32.48,32.54,32.39,32.51,31600.0,22.7723,22.8144,22.7092,22.7934,31600.0
2008-10-20 13:00:00,32.5,32.61,32.38,32.58,35800.0,22.7864,22.8635,22.7022,22.8424,35800.0
2008-10-20 13:10:00,32.61,32.77,32.6,32.72,28900.0,22.8635,22.9757,22.8565,22.9406,28900.0
2008-10-20 13:20:00,32.74,32.92,32.69,32.83,25900.0,22.9546,23.0808,22.9196,23.0177,25900.0
2008-10-20 13:30:00,32.85,33.0,32.85,32.94,32000.0,23.0317,23.1369,23.0317,23.0948,32000.0
2008-10-20 13:40:00,32.95,33.1,32.92,33.08,37700.0,23.1019,23.207,23.0808,23.193,37700.0
2008-10-20 13:50:00,33.06,33.1,33.0,33.02,30300.0,23.179,23.207,23.1369,23.1509,30300.0
2008-10-20 14:00:00,33.03,33.28,33.0,33.22,42200.0,23.1579,23.3332,23.1369,23.2912,42200.0
2008-10-20 14:10:00,33.23,33.24,32.96,32.99,35100.0,23.2982,23.3052,23.1089,23.1299,35100.0
2008-10-20 14:20:00,32.99,33.04,32.95,32.99,25200.0,23.1299,23.165,23.1019,23.1299,25200.0
2008-10-20 14:30:00,32.97,33.0,32.86,32.97,39800.0,23.1159,23.1369,23.0388,23.1159,39800.0
2008-10-20 14:40:00,32.97,33.28,32.97,33.13,34800.0,23.1159,23.3332,23.1159,23.2281,34800.0
2008-10-20 14:50:00,33.13,33.17,32.93,33.17,58300.0,23.2281,23.2561,23.0878,23.2561,58300.0
2008-10-20 15:00:00,33.16,33.33,33.04,33.19,68700.0,23.2491,23.3683,23.165,23.2701,68700.0
2008-10-20 15:10:00,33.18,33.48,33.14,33.47,39300.0,23.2631,23.4735,23.2351,23.4664,39300.0
2008-10-20 15:20:00,33.45,33.5,33.32,33.39,50900.0,23.4524,23.4875,23.3613,23.4104,50900.0
2008-10-20 15:30:00,33.39,33.86,33.31,33.8,124000.0,23.4104,23.7399,23.3543,23.6978,124000.0
2008-10-20 15:40:00,33.82,34.0,33.71,33.91,203500.0,23.7118,23.838,23.6347,23.7749,203500.0
2008-10-20 15:50:00,33.93,34.27,33.88,34.17,329300.0,23.789,24.0273,23.7539,23.9572,329300.0
2008-10-21 09:30:00,33.5,34.11,33.5,33.99,148800.0,23.4875,23.9152,23.4875,23.831,148800.0
2008-10-21 09:40:00,34.0,34.19,33.81,33.88,109000.0,23.838,23.9712,23.7048,23.7539,109000.0
2008-10-21 09:50:00,33.88,34.1,33.76,34.03,86200.0,23.7539,23.9081,23.6698,23.8591,86200.0
2008-10-21 10:00:00,34.0,34.16,33.98,34.08,62700.0,23.838,23.9502,23.824,23.8941,62700.0
2008-10-21 10:10:00,34.1,34.2,33.91,34.16,67500.0,23.9081,23.9783,23.7749,23.9502,67500.0
2008-10-21 10:20:00,34.15,34.43,34.12,34.35,66200.0,23.9432,24.1395,23.9222,24.0834,66200.0
2008-10-21 10:30:00,34.31,34.35,34.2,34.31,60200.0,24.0554,24.0834,23.9783,24.0554,60200.0
2008-10-21 10:40:00,34.3,34.39,34.07,34.1,49100.0,24.0484,24.1115,23.8871,23.9081,49100.0
2008-10-21 10:50:00,34.11,34.12,33.97,34.03,86300.0,23.9152,23.9222,23.817,23.8591,86300.0
2008-10-21 11:00:00,34.0,34.16,34.0,34.07,181600.0,23.838,23.9502,23.838,23.8871,181600.0
2008-10-21 11:10:00,34.08,34.25,34.07,34.17,57500.0,23.8941,24.0133,23.8871,23.9572,57500.0
2008-10-21 11:20:00,34.19,34.35,33.99,34.34,78600.0,23.9712,24.0834,23.831,24.0764,78600.0
2008-10-21 11:30:00,34.34,34.35,34.02,34.05,45400.0,24.0764,24.0834,23.8521,23.8731,45400.0
2008-10-21 11:40:00,34.06,34.15,33.98,33.99,65100.0,23.8801,23.9432,23.824,23.831,65100.0
2008-10-21 11:50:00,33.99,33.99,33.53,33.62,96800.0,23.831,23.831,23.5085,23.5716,96800.0
2008-10-21 12:00:00,33.6,33.88,33.5,33.86,106000.0,23.5576,23.7539,23.4875,23.7399,106000.0
2008-10-21 12:10:00,33.86,33.91,33.58,33.66,61300.0,23.7399,23.7749,23.5436,23.5997,61300.0
2008-10-21 12:20:00,33.66,33.91,33.66,33.91,63100.0,23.5997,23.7749,23.5997,23.7749,63100.0
2008-10-21 12:30:00,33.91,33.93,33.78,33.86,60600.0,23.7749,23.789,23.6838,23.7399,60600.0
2008-10-21 12:40:00,33.85,33.85,33.61,33.7,45000.0,23.7329,23.7329,23.5646,23.6277,45000.0
2008-10-21 12:50:00,33.65,33.69,33.52,33.6,85400.0,23.5926,23.6207,23.5015,23.5576,85400.0
2008-10-21 13:00:00,33.59,33.73,33.49,33.63,65200.0,23.5506,23.6487,23.4805,23.5786,65200.0
2008-10-21 13:10:00,33.65,33.72,33.58,33.7,40300.0,23.5926,23.6417,23.5436,23.6277,40300.0
2008-10-21 13:20:00,33.69,34.03,33.69,33.78,60800.0,23.6207,23.8591,23.6207,23.6838,60800.0
2008-10-21 13:30:00,33.77,33.88,33.66,33.87,47500.0,23.6768,23.7539,23.5997,23.7469,47500.0
2008-10-21 13:40:00,33.88,33.97,33.73,33.75,30000.0,23.7539,23.817,23.6487,23.6628,30000.0
2008-10-21 13:50:00,33.75,33.75,33.6,33.63,55700.0,23.6628,23.6628,23.5576,23.5786,55700.0
2008-10-21 14:00:00,33.64,33.85,33.64,33.74,41300.0,23.5856,23.7329,23.5856,23.6557,41300.0
2008-10-21 14:10:00,33.73,34.05,33.73,34.0,35500.0,23.6487,23.8731,23.6487,23.838,35500.0
2008-10-21 14:20:00,34.0,34.18,33.95,34.17,42500.0,23.838,23.9642,23.803,23.9572,42500.0
2008-10-21 14:30:00,34.19,34.31,34.08,34.26,52000.0,23.9712,24.0554,23.8941,24.0203,52000.0
2008-10-21 14:40:00,34.26,34.42,34.21,34.26,85700.0,24.0203,24.1325,23.9853,24.0203,85700.0
2008-10-21 14:50:00,34.27,34.31,34.15,34.31,30700.0,24.0273,24.0554,23.9432,24.0554,30700.0
2008-10-21 15:00:00,34.32,34.57,34.23,34.26,59900.0,24.0624,24.2377,23.9993,24.0203,59900.0
2008-10-21 15:10:00,34.25,34.33,34.03,34.03,44000.0,24.0133,24.0694,23.8591,23.8591,44000.0
2008-10-21 15:20:00,34.03,34.03,33.76,33.93,85800.0,23.8591,23.8591,23.6698,23.789,85800.0
2008-10-21 15:30:00,33.92,33.99,33.59,33.63,111000.0,23.7819,23.831,23.5506,23.5786,111000.0
2008-10-21 15:40:00,33.65,33.92,33.23,33.4,122400.0,23.5926,23.7819,23.2982,23.4174,122400.0
2008-10-21 15:50:00,33.4,33.74,33.4,33.58,172100.0,23.4174,23.6557,23.4174,23.5436,172100.0
2008-10-22 09:30:00,32.94,34.11,31.71,32.6,70000.0,23.0948,23.9152,22.2325,22.8565,70000.0
2008-10-22 09:40:00,32.67,33.1,32.63,32.84,103200.0,22.9055,23.207,22.8775,23.0247,103200.0
2008-10-22 09:50:00,32.81,32.99,32.67,32.77,98700.0,23.0037,23.1299,22.9055,22.9757,98700.0
2008-10-22 10:00:00,32.75,32.94,32.45,32.58,84800.0,22.9616,23.0948,22.7513,22.8424,84800.0
2008-10-22 10:10:00,32.58,32.87,32.53,32.82,50600.0,22.8424,23.0458,22.8074,23.0107,50600.0
2008-10-22 10:20:00,32.82,32.96,32.52,32.69,82700.0,23.0107,23.1089,22.8004,22.9196,82700.0
2008-10-22 10:30:00,32.69,33.02,32.58,33.02,114300.0,22.9196,23.1509,22.8424,23.1509,114300.0
2008-10-22 10:40:00,33.04,33.5,32.99,33.4,107700.0,23.165,23.4875,23.1299,23.4174,107700.0
2008-10-22 10:50:00,33.4,33.42,33.1,33.3,75300.0,23.4174,23.4314,23.207,23.3473,75300.0
2008-10-22 11:00:00,33.29,33.4,32.96,33.0,65400.0,23.3402,23.4174,23.1089,23.1369,65400.0
2008-10-22 11:10:00,33.01,33.28,33.01,33.28,55700.0,23.1439,23.3332,23.1439,23.3332,55700.0
2008-10-22 11:20:00,33.25,33.25,32.99,33.14,57800.0,23.3122,23.3122,23.1299,23.2351,57800.0
2008-10-22 11:30:00,33.11,33.32,33.01,33.14,56200.0,23.214,23.3613,23.1439,23.2351,56200.0
2008-10-22 11:40:00,33.1,33.57,33.07,33.49,55100.0,23.207,23.5366,23.186,23.4805,55100.0
2008-10-22 11:50:00,33.43,33.51,33.27,33.33,36000.0,23.4384,23.4945,23.3262,23.3683,36000.0
2008-10-22 12:00:00,33.27,33.48,33.27,33.45,47000.0,23.3262,23.4735,23.3262,23.4524,47000.0
2008-10-22 12:10:00,33.44,33.59,33.3,33.57,36500.0,23.4454,23.5506,23.3473,23.5366,36500.0
2008-10-22 12:20:00,33.58,33.79,33.58,33.65,41300.0,23.5436,23.6908,23.5436,23.5926,41300.0
2008-10-22 12:30:00,33.66,33.66,33.4,33.52,46700.0,23.5997,23.5997,23.4174,23.5015,46700.0
2008-10-22 12:40:00,33.51,33.58,33.3,33.33,29400.0,23.4945,23.5436,23.3473,23.3683,29400.0
2008-10-22 12:50:00,33.31,33.44,33.24,33.28,33300.0,23.3543,23.4454,23.3052,23.3332,33300.0
2008-10-22 13:00:00,33.26,33.26,32.97,33.09,67200.0,23.3192,23.3192,23.1159,23.2,67200.0
2008-10-22 13:10:00,33.08,33.1,32.89,33.07,59400.0,23.193,23.207,23.0598,23.186,59400.0
2008-10-22 13:20:00,33.08,33.1,32.79,32.92,54100.0,23.193,23.207,22.9897,23.0808,54100.0
2008-10-22 13:30:00,32.93,32.93,32.56,32.6,73100.0,23.0878,23.0878,22.8284,22.8565,73100.0
2008-10-22 13:40:00,32.58,32.77,32.58,32.73,309400.0,22.8424,22.9757,22.8424,22.9476,309400.0
2008-10-22 13:50:00,32.75,32.75,32.47,32.63,43700.0,22.9616,22.9616,22.7653,22.8775,43700.0
2008-10-22 14:00:00,32.63,32.68,32.51,32.52,41800.0,22.8775,22.9126,22.7934,22.8004,41800.0
2008-10-22 14:10:00,32.52,32.57,32.37,32.57,48600.0,22.8004,22.8354,22.6952,22.8354,48600.0
2008-10-22 14:20:00,32.58,32.83,32.55,32.79,53600.0,22.8424,23.0177,22.8214,22.9897,53600.0
2008-10-22 14:30:00,32.79,32.8,32.47,32.54,52800.0,22.9897,22.9967,22.7653,22.8144,52800.0
2008-10-22 14:40:00,32.53,32.53,32.31,32.39,72200.0,22.8074,22.8074,22.6531,22.7092,72200.0
2008-10-22 14:50:00,32.38,32.42,32.23,32.41,56300.0,22.7022,22.7303,22.5971,22.7233,56300.0
2008-10-22 15:00:00,32.44,32.55,32.3,32.35,59400.0,22.7443,22.8214,22.6461,22.6812,59400.0
2008-10-22 15:10:00,32.38,32.39,32.01,32.04,98800.0,22.7022,22.7092,22.4428,22.4638,98800.0
2008-10-22 15:20:00,32.02,32.21,32.01,32.03,161100.0,22.4498,22.583,22.4428,22.4568,161100.0
2008-10-22 15:30:00,32.03,32.04,31.64,31.73,171500.0,22.4568,22.4638,22.1834,22.2465,171500.0
2008-10-22 15:40:00,31.73,31.94,31.37,31.86,289900.0,22.2465,22.3937,21.9941,22.3376,289900.0
2008-10-22 15:50:00,31.83,32.37,31.83,32.13,362600.0,22.3166,22.6952,22.3166,22.5269,362600.0
2008-10-23 09:30:00,32.35,33.37,31.85,32.98,110300.0,22.6812,23.3963,22.3306,23.1229,110300.0
2008-10-23 09:40:00,32.98,33.13,32.75,32.84,125100.0,23.1229,23.2281,22.9616,23.0247,125100.0
2008-10-23 09:50:00,32.84,33.27,32.67,33.16,82800.0,23.0247,23.3262,22.9055,23.2491,82800.0
2008-10-23 10:00:00,33.12,33.68,33.05,33.57,118200.0,23.221,23.6137,23.172,23.5366,118200.0
2008-10-23 10:10:00,33.58,33.83,33.2,33.31,92200.0,23.5436,23.7188,23.2771,23.3543,92200.0
2008-10-23 10:20:00,33.39,33.53,33.02,33.17,104600.0,23.4104,23.5085,23.1509,23.2561,104600.0
2008-10-23 10:30:00,33.14,33.7,33.12,33.56,83200.0,23.2351,23.6277,23.221,23.5295,83200.0
2008-10-23 10:40:00,33.56,34.22,33.52,34.01,129200.0,23.5295,23.9923,23.5015,23.845,129200.0
2008-10-23 10:50:00,34.04,34.5,33.94,34.44,126600.0,23.8661,24.1886,23.796,24.1465,126600.0
2008-10-23 11:00:00,34.42,34.67,34.07,34.21,112200.0,24.1325,24.3078,23.8871,23.9853,112200.0
2008-10-23 11:10:00,34.2,34.35,34.02,34.08,66500.0,23.9783,24.0834,23.8521,23.8941,66500.0
2008-10-23 11:20:00,34.1,34.24,33.97,34.06,91900.0,23.9081,24.0063,23.817,23.8801,91900.0
2008-10-23 11:30:00,34.07,34.58,34.04,34.56,42200.0,23.8871,24.2447,23.8661,24.2307,42200.0
2008-10-23 11:40:00,34.56,34.7,34.33,34.69,133300.0,24.2307,24.3288,24.0694,24.3218,133300.0
2008-10-23 11:50:00,34.66,34.85,34.57,34.64,39900.0,24.3008,24.434,24.2377,24.2867,39900.0
2008-10-23 12:00:00,34.66,34.66,34.08,34.08,32300.0,24.3008,24.3008,23.8941,23.8941,32300.0
2008-10-23 12:10:00,34.08,34.19,33.86,33.87,119300.0,23.8941,23.9712,23.7399,23.7469,119300.0
2008-10-23 12:20:00,33.87,33.99,33.57,33.71,141000.0,23.7469,23.831,23.5366,23.6347,141000.0
2008-10-23 12:30:00,33.75,33.89,33.57,33.61,176500.0,23.6628,23.7609,23.5366,23.5646,176500.0
2008-10-23 12:40:00,33.61,33.84,33.5,33.71,91400.0,23.5646,23.7259,23.4875,23.6347,91400.0
2008-10-23 12:50:00,33.7,33.83,33.13,33.19,126700.0,23.6277,23.7188,23.2281,23.2701,126700.0
2008-10-23 13:00:00,33.19,33.36,33.02,33.18,161700.0,23.2701,23.3893,23.1509,23.2631,161700.0
2008-10-23 13:10:00,33.18,33.65,33.17,33.49,121300.0,23.2631,23.5926,23.2561,23.4805,121300.0
2008-10-23 13:20:00,33.49,33.51,33.15,33.25,93900.0,23.4805,23.4945,23.2421,23.3122,93900.0
2008-10-23 13:30:00,33.24,33.49,33.02,33.22,116400.0,23.3052,23.4805,23.1509,23.2912,116400.0
2008-10-23 13:40:00,33.27,33.6,33.22,33.24,112700.0,23.3262,23.5576,23.2912,23.3052,112700.0
2008-10-23 13:50:00,33.24,33.4,33.04,33.05,118900.0,23.3052,23.4174,23.165,23.172,118900.0
2008-10-23 14:00:00,33.04,33.05,32.57,32.91,117700.0,23.165,23.172,22.8354,23.0738,117700.0
2008-10-23 14:10:00,32.93,32.99,32.36,32.38,175300.0,23.0878,23.1299,22.6882,22.7022,175300.0
2008-10-23 14:20:00,32.37,32.77,32.21,32.68,106700.0,22.6952,22.9757,22.583,22.9126,106700.0
2008-10-23 14:30:00,32.68,33.08,32.55,33.08,90900.0,22.9126,23.193,22.8214,23.193,90900.0
2008-10-23 14:40:00,33.07,33.11,32.36,32.36,93100.0,23.186,23.214,22.6882,22.6882,93100.0
2008-10-23 14:50:00,32.36,32.65,32.27,32.65,105100.0,22.6882,22.8915,22.6251,22.8915,105100.0
2008-10-23 15:00:00,32.65,33.39,32.49,33.38,138300.0,22.8915,23.4104,22.7793,23.4033,138300.0
2008-10-23 15:10:00,33.32,33.72,33.05,33.09,162500.0,23.3613,23.6417,23.172,23.2,162500.0
2008-10-23 15:20:00,33.07,33.39,32.95,33.11,168200.0,23.186,23.4104,23.1019,23.214,168200.0
2008-10-23 15:30:00,33.14,33.28,32.79,32.8,165500.0,23.2351,23.3332,22.9897,22.9967,165500.0
2008-10-23 15:40:00,32.8,34.32,32.72,34.17,202500.0,22.9967,24.0624,22.9406,23.9572,202500.0
2008-10-23 15:50:00,34.18,34.32,33.68,34.17,224000.0,23.9642,24.0624,23.6137,23.9572,224000.0
2008-10-24 09:30:00,33.2,34.0,32.46,32.55,59000.0,23.2771,23.838,22.7583,22.8214,59000.0
2008-10-24 09:40:00,32.65,32.79,32.34,32.67,149100.0,22.8915,22.9897,22.6742,22.9055,149100.0
2008-10-24 09:50:00,32.67,32.72,32.34,32.72,132000.0,22.9055,22.9406,22.6742,22.9406,132000.0
2008-10-24 10:00:00,32.71,33.11,32.62,32.84,153900.0,22.9336,23.214,22.8705,23.0247,153900.0
2008-10-24 10:10:00,32.82,32.83,32.46,32.79,219700.0,23.0107,23.0177,22.7583,22.9897,219700.0
2008-10-24 10:20:00,32.83,32.92,32.1,32.42,92300.0,23.0177,23.0808,22.5059,22.7303,92300.0
2008-10-24 10:30:00,32.42,32.76,32.25,32.59,135200.0,22.7303,22.9686,22.6111,22.8495,135200.0
2008-10-24 10:40:00,32.55,32.75,32.41,32.5,128000.0,22.8214,22.9616,22.7233,22.7864,128000.0
2008-10-24 10:50:00,32.52,33.4,32.51,33.02,172900.0,22.8004,23.4174,22.7934,23.1509,172900.0
2008-10-24 11:00:00,33.04,33.32,32.77,32.86,95100.0,23.165,23.3613,22.9757,23.0388,95100.0
2008-10-24 11:10:00,32.84,33.13,32.68,33.13,63100.0,23.0247,23.2281,22.9126,23.2281,63100.0
2008-10-24 11:20:00,33.12,33.8,33.09,33.62,98100.0,23.221,23.6978,23.2,23.5716,98100.0
2008-10-24 11:30:00,33.66,33.86,33.18,33.76,63500.0,23.5997,23.7399,23.2631,23.6698,63500.0
2008-10-24 11:40:00,33.74,33.88,33.43,33.63,61500.0,23.6557,23.7539,23.4384,23.5786,61500.0
2008-10-24 11:50:00,33.59,33.59,33.03,33.22,97800.0,23.5506,23.5506,23.1579,23.2912,97800.0
2008-10-24 12:00:00,33.22,33.7,33.03,33.58,82900.0,23.2912,23.6277,23.1579,23.5436,82900.0
2008-10-24 12:10:00,33.57,33.76,33.31,33.41,75400.0,23.5366,23.6698,23.3543,23.4244,75400.0
2008-10-24 12:20:00,33.43,33.57,32.8,32.8,89600.0,23.4384,23.5366,22.9967,22.9967,89600.0
2008-10-24 12:30:00,32.8,33.36,32.73,33.15,109000.0,22.9967,23.3893,22.9476,23.2421,109000.0
2008-10-24 12:40:00,33.14,33.25,32.87,32.93,70000.0,23.2351,23.3122,23.0458,23.0878,70000.0
2008-10-24 12:50:00,32.97,33.27,32.96,33.11,71400.0,23.1159,23.3262,23.1089,23.214,71400.0
2008-10-24 13:00:00,33.1,33.26,33.07,33.08,106300.0,23.207,23.3192,23.186,23.193,106300.0
2008-10-24 13:10:00,33.08,33.73,33.03,33.62,63900.0,23.193,23.6487,23.1579,23.5716,63900.0
2008-10-24 13:20:00,33.64,33.86,33.32,33.42,55900.0,23.5856,23.7399,23.3613,23.4314,55900.0
2008-10-24 13:30:00,33.42,33.42,33.05,33.08,79600.0,23.4314,23.4314,23.172,23.193,79600.0
2008-10-24 13:40:00,33.07,33.4,32.87,32.88,72100.0,23.186,23.4174,23.0458,23.0528,72100.0
2008-10-24 13:50:00,32.9,33.36,32.86,33.01,92700.0,23.0668,23.3893,23.0388,23.1439,92700.0
2008-10-24 14:00:00,33.03,33.12,32.81,33.04,75000.0,23.1579,23.221,23.0037,23.165,75000.0
2008-10-24 14:10:00,33.04,33.59,33.01,33.59,82400.0,23.165,23.5506,23.1439,23.5506,82400.0
2008-10-24 14:20:00,33.57,33.57,33.1,33.42,112800.0,23.5366,23.5366,23.207,23.4314,112800.0
2008-10-24 14:30:00,33.41,34.07,33.4,33.72,140200.0,23.4244,23.8871,23.4174,23.6417,140200.0
2008-10-24 14:40:00,33.7,34.03,33.37,33.41,115600.0,23.6277,23.8591,23.3963,23.4244,115600.0
2008-10-24 14:50:00,33.43,34.38,33.39,34.2,133400.0,23.4384,24.1045,23.4104,23.9783,133400.0
2008-10-24 15:00:00,34.15,34.84,34.12,34.25,193300.0,23.9432,24.427,23.9222,24.0133,193300.0
2008-10-24 15:10:00,34.25,34.42,33.76,34.1,137800.0,24.0133,24.1325,23.6698,23.9081,137800.0
2008-10-24 15:20:00,34.11,35.13,34.07,35.11,273000.0,23.9152,24.6303,23.8871,24.6163,273000.0
2008-10-24 15:30:00,35.12,35.16,34.06,34.23,333400.0,24.6233,24.6513,23.8801,23.9993,333400.0
2008-10-24 15:40:00,34.27,35.1,34.27,34.95,274200.0,24.0273,24.6093,24.0273,24.5041,274200.0
2008-10-24 15:50:00,34.94,35.36,34.3,34.33,294400.0,24.4971,24.7916,24.0484,24.0694,294400.0
2008-10-27 09:30:00,34.11,34.16,33.18,33.65,63100.0,23.9152,23.9502,23.2631,23.5926,63100.0
2008-10-27 09:40:00,33.63,33.99,33.48,33.5,150700.0,23.5786,23.831,23.4735,23.4875,150700.0
2008-10-27 09:50:00,33.5,34.06,33.44,33.98,90000.0,23.4875,23.8801,23.4454,23.824,90000.0
2008-10-27 10:00:00,34.0,34.1,33.83,33.98,100400.0,23.838,23.9081,23.7188,23.824,100400.0
2008-10-27 10:10:00,33.97,34.05,33.57,33.65,109200.0,23.817,23.8731,23.5366,23.5926,109200.0
2008-10-27 10:20:00,33.65,34.07,33.63,33.95,71100.0,23.5926,23.8871,23.5786,23.803,71100.0
2008-10-27 10:30:00,33.92,33.97,33.41,33.52,94200.0,23.7819,23.817,23.4244,23.5015,94200.0
2008-10-27 10:40:00,33.56,33.94,33.41,33.91,48100.0,23.5295,23.796,23.4244,23.7749,48100.0
2008-10-27 10:50:00,33.87,34.4,33.8,34.37,104100.0,23.7469,24.1185,23.6978,24.0974,104100.0
2008-10-27 11:00:00,34.35,34.49,34.0,34.48,72000.0,24.0834,24.1816,23.838,24.1746,72000.0
2008-10-27 11:10:00,34.51,35.07,34.36,34.36,118900.0,24.1956,24.5882,24.0904,24.0904,118900.0
2008-10-27 11:20:00,34.38,34.43,34.03,34.37,120400.0,24.1045,24.1395,23.8591,24.0974,120400.0
2008-10-27 11:30:00,34.35,34.47,34.22,34.29,106500.0,24.0834,24.1676,23.9923,24.0414,106500.0
2008-10-27 11:40:00,34.29,34.55,34.07,34.24,66300.0,24.0414,24.2236,23.8871,24.0063,66300.0
2008-10-27 11:50:00,34.23,34.37,34.08,34.24,89700.0,23.9993,24.0974,23.8941,24.0063,89700.0
2008-10-27 12:00:00,34.23,34.82,34.22,34.71,77900.0,23.9993,24.413,23.9923,24.3358,77900.0
2008-10-27 12:10:00,34.8,35.1,34.7,34.88,115800.0,24.3989,24.6093,24.3288,24.455,115800.0
2008-10-27 12:20:00,34.84,34.98,34.64,34.77,118400.0,24.427,24.5251,24.2867,24.3779,118400.0
2008-10-27 12:30:00,34.79,35.01,34.56,34.98,51800.0,24.3919,24.5462,24.2307,24.5251,51800.0
2008-10-27 12:40:00,35.01,35.29,34.9,35.0,78800.0,24.5462,24.7425,24.469,24.5392,78800.0
2008-10-27 12:50:00,35.02,35.36,34.96,35.34,62100.0,24.5532,24.7916,24.5111,24.7775,62100.0
2008-10-27 13:00:00,35.31,35.44,35.13,35.17,55100.0,24.7565,24.8476,24.6303,24.6583,55100.0
2008-10-27 13:10:00,35.16,35.18,35.0,35.1,62400.0,24.6513,24.6654,24.5392,24.6093,62400.0
2008-10-27 13:20:00,35.09,35.33,35.0,35.32,76300.0,24.6023,24.7705,24.5392,24.7635,76300.0
2008-10-27 13:30:00,35.31,35.49,35.14,35.19,74000.0,24.7565,24.8827,24.6373,24.6724,74000.0
2008-10-27 13:40:00,35.2,35.37,35.1,35.19,89300.0,24.6794,24.7986,24.6093,24.6724,89300.0
2008-10-27 13:50:00,35.2,35.2,35.06,35.12,117500.0,24.6794,24.6794,24.5812,24.6233,117500.0
2008-10-27 14:00:00,35.13,35.24,35.06,35.24,64900.0,24.6303,24.7074,24.5812,24.7074,64900.0
2008-10-27 14:10:00,35.17,35.18,34.95,35.03,66200.0,24.6583,24.6654,24.5041,24.5602,66200.0
2008-10-27 14:20:00,35.02,35.09,34.69,34.69,82300.0,24.5532,24.6023,24.3218,24.3218,82300.0
2008-10-27 14:30:00,34.69,34.9,34.65,34.83,106000.0,24.3218,24.469,24.2938,24.42,106000.0
2008-10-27 14:40:00,34.8,35.12,34.75,34.83,125500.0,24.3989,24.6233,24.3639,24.42,125500.0
2008-10-27 14:50:00,34.82,34.96,34.58,34.65,120900.0,24.413,24.5111,24.2447,24.2938,120900.0
2008-10-27 15:00:00,34.66,35.04,34.62,34.97,84000.0,24.3008,24.5672,24.2727,24.5181,84000.0
2008-10-27 15:10:00,34.99,35.19,34.84,34.88,85100.0,24.5321,24.6724,24.427,24.455,85100.0
2008-10-27 15:20:00,34.87,35.05,34.78,34.97,109600.0,24.448,24.5742,24.3849,24.5181,109600.0
2008-10-27 15:30:00,35.0,35.16,34.9,35.11,177700.0,24.5392,24.6513,24.469,24.6163,177700.0
2008-10-27 15:40:00,35.1,35.31,34.89,35.3,193400.0,24.6093,24.7565,24.462,24.7495,193400.0
2008-10-27 15:50:00,35.3,35.35,34.48,34.53,311700.0,24.7495,24.7845,24.1746,24.2096,311700.0
2008-10-28 09:30:00,35.07,35.53,34.72,34.97,53200.0,24.5882,24.9107,24.3428,24.5181,53200.0
2008-10-28 09:40:00,34.97,35.15,34.95,35.01,77300.0,24.5181,24.6443,24.5041,24.5462,77300.0
2008-10-28 09:50:00,35.01,35.25,34.95,35.03,83300.0,24.5462,24.7144,24.5041,24.5602,83300.0
2008-10-28 10:00:00,35.02,35.03,34.74,34.91,139700.0,24.5532,24.5602,24.3569,24.4761,139700.0
2008-10-28 10:10:00,34.9,34.95,34.53,34.64,54100.0,24.469,24.5041,24.2096,24.2867,54100.0
2008-10-28 10:20:00,34.63,34.99,34.62,34.77,58000.0,24.2797,24.5321,24.2727,24.3779,58000.0
2008-10-28 10:30:00,34.8,34.84,34.48,34.5,56600.0,24.3989,24.427,24.1746,24.1886,56600.0
2008-10-28 10:40:00,34.5,34.6,34.3,34.57,57900.0,24.1886,24.2587,24.0484,24.2377,57900.0
2008-10-28 10:50:00,34.57,34.67,34.15,34.28,101100.0,24.2377,24.3078,23.9432,24.0343,101100.0
2008-10-28 11:00:00,34.27,34.59,34.27,34.5,74100.0,24.0273,24.2517,24.0273,24.1886,74100.0
2008-10-28 11:10:00,34.52,34.71,34.44,34.56,63000.0,24.2026,24.3358,24.1465,24.2307,63000.0
2008-10-28 11:20:00,34.58,34.64,34.41,34.57,53100.0,24.2447,24.2867,24.1255,24.2377,53100.0
2008-10-28 11:30:00,34.55,35.02,34.55,34.92,53600.0,24.2236,24.5532,24.2236,24.4831,53600.0
2008-10-28 11:40:00,34.9,35.03,34.67,34.75,37100.0,24.469,24.5602,24.3078,24.3639,37100.0
2008-10-28 11:50:00,34.74,34.9,34.7,34.77,39600.0,24.3569,24.469,24.3288,24.3779,39600.0
2008-10-28 12:00:00,34.8,34.8,34.55,34.79,38500.0,24.3989,24.3989,24.2236,24.3919,38500.0
2008-10-28 12:10:00,34.81,34.89,34.7,34.85,34300.0,24.4059,24.462,24.3288,24.434,34300.0
2008-10-28 12:20:00,34.86,34.93,34.81,34.9,55900.0,24.441,24.4901,24.4059,24.469,55900.0
2008-10-28 12:30:00,34.89,35.06,34.85,34.89,91500.0,24.462,24.5812,24.434,24.462,91500.0
2008-10-28 12:40:00,34.9,35.05,34.86,34.96,80800.0,24.469,24.5742,24.441,24.5111,80800.0
2008-10-28 12:50:00,34.98,35.05,34.78,34.86,114900.0,24.5251,24.5742,24.3849,24.441,114900.0
2008-10-28 13:00:00,34.86,35.19,34.79,35.17,72400.0,24.441,24.6724,24.3919,24.6583,72400.0
2008-10-28 13:10:00,35.18,35.48,35.13,35.16,36400.0,24.6654,24.8757,24.6303,24.6513,36400.0
2008-10-28 13:20:00,35.15,35.23,34.95,35.01,21800.0,24.6443,24.7004,24.5041,24.5462,21800.0
2008-10-28 13:30:00,35.0,35.09,34.83,34.84,29300.0,24.5392,24.6023,24.42,24.427,29300.0
2008-10-28 13:40:00,34.84,35.12,34.84,34.96,47100.0,24.427,24.6233,24.427,24.5111,47100.0
2008-10-28 13:50:00,34.96,34.96,34.61,34.74,66100.0,24.5111,24.5111,24.2657,24.3569,66100.0
2008-10-28 14:00:00,34.73,34.78,34.63,34.67,164300.0,24.3499,24.3849,24.2797,24.3078,164300.0
2008-10-28 14:10:00,34.66,35.01,34.66,34.9,78700.0,24.3008,24.5462,24.3008,24.469,78700.0
2008-10-28 14:20:00,34.91,35.41,34.88,35.32,57300.0,24.4761,24.8266,24.455,24.7635,57300.0
2008-10-28 14:30:00,35.31,35.53,35.12,35.19,95700.0,24.7565,24.9107,24.6233,24.6724,95700.0
2008-10-28 14:40:00,35.2,35.68,35.09,35.67,123400.0,24.6794,25.0159,24.6023,25.0089,123400.0
2008-10-28 14:50:00,35.68,36.06,35.54,35.85,134000.0,25.0159,25.2823,24.9178,25.1351,134000.0
2008-10-28 15:00:00,35.87,36.05,35.51,35.52,76200.0,25.1491,25.2753,24.8967,24.9037,76200.0
2008-10-28 15:10:00,35.54,36.0,35.54,35.95,191900.0,24.9178,25.2403,24.9178,25.2052,191900.0
2008-10-28 15:20:00,35.97,36.58,35.96,36.48,169300.0,25.2192,25.6469,25.2122,25.5768,169300.0
2008-10-28 15:30:00,36.51,37.0,36.03,36.77,164500.0,25.5978,25.9414,25.2613,25.7801,164500.0
2008-10-28 15:40:00,36.78,37.28,36.77,37.21,175900.0,25.7871,26.1377,25.7801,26.0886,175900.0
2008-10-28 15:50:00,37.25,37.84,36.94,37.8,252400.0,26.1167,26.5303,25.8993,26.5023,252400.0
2008-10-29 09:30:00,37.71,37.9,36.81,36.93,71700.0,26.4392,26.5724,25.8082,25.8923,71700.0
2008-10-29 09:40:00,36.96,37.51,36.88,37.17,61200.0,25.9133,26.299,25.8573,26.0606,61200.0
2008-10-29 09:50:00,37.17,37.31,36.99,36.99,69600.0,26.0606,26.1587,25.9344,25.9344,69600.0
2008-10-29 10:00:00,36.98,37.37,36.83,37.34,62500.0,25.9274,26.2008,25.8222,26.1798,62500.0
2008-10-29 10:10:00,37.42,37.58,37.18,37.23,81400.0,26.2359,26.348,26.0676,26.1026,81400.0
2008-10-29 10:20:00,37.23,37.37,37.1,37.26,65800.0,26.1026,26.2008,26.0115,26.1237,65800.0
2008-10-29 10:30:00,37.27,37.32,36.99,37.04,95800.0,26.1307,26.1657,25.9344,25.9694,95800.0
2008-10-29 10:40:00,37.02,37.02,36.83,36.85,67400.0,25.9554,25.9554,25.8222,25.8362,67400.0
2008-10-29 10:50:00,36.89,36.89,36.48,36.52,73800.0,25.8643,25.8643,25.5768,25.6049,73800.0
2008-10-29 11:00:00,36.5,36.98,36.44,36.9,88500.0,25.5908,25.9274,25.5488,25.8713,88500.0
2008-10-29 11:10:00,36.89,36.89,36.6,36.83,71600.0,25.8643,25.8643,25.6609,25.8222,71600.0
2008-10-29 11:20:00,36.92,36.98,36.75,36.79,50100.0,25.8853,25.9274,25.7661,25.7942,50100.0
2008-10-29 11:30:00,36.78,36.8,36.52,36.58,74300.0,25.7871,25.8012,25.6049,25.6469,74300.0
2008-10-29 11:40:00,36.57,36.78,36.5,36.73,61300.0,25.6399,25.7871,25.5908,25.7521,61300.0
2008-10-29 11:50:00,36.75,36.76,36.51,36.52,35400.0,25.7661,25.7731,25.5978,25.6049,35400.0
2008-10-29 12:00:00,36.53,36.57,36.43,36.49,45700.0,25.6119,25.6399,25.5418,25.5838,45700.0
2008-10-29 12:10:00,36.49,36.54,36.43,36.46,46100.0,25.5838,25.6189,25.5418,25.5628,46100.0
2008-10-29 12:20:00,36.47,36.59,36.46,36.5,67800.0,25.5698,25.6539,25.5628,25.5908,67800.0
2008-10-29 12:30:00,36.51,36.73,36.47,36.52,185100.0,25.5978,25.7521,25.5698,25.6049,185100.0
2008-10-29 12:40:00,36.54,36.55,36.29,36.37,53900.0,25.6189,25.6259,25.4436,25.4997,53900.0
2008-10-29 12:50:00,36.4,36.42,36.22,36.27,71200.0,25.5207,25.5347,25.3945,25.4296,71200.0
2008-10-29 13:00:00,36.28,36.45,36.2,36.36,55800.0,25.4366,25.5558,25.3805,25.4927,55800.0
2008-10-29 13:10:00,36.37,36.42,36.34,36.35,37600.0,25.4997,25.5347,25.4787,25.4857,37600.0
2008-10-29 13:20:00,36.34,36.41,36.24,36.38,42700.0,25.4787,25.5277,25.4085,25.5067,42700.0
2008-10-29 13:30:00,36.36,36.77,36.36,36.65,55500.0,25.4927,25.7801,25.4927,25.696,55500.0
2008-10-29 13:40:00,36.66,36.85,36.64,36.79,54600.0,25.703,25.8362,25.689,25.7942,54600.0
2008-10-29 13:50:00,36.82,36.99,36.51,36.55,49500.0,25.8152,25.9344,25.5978,25.6259,49500.0
2008-10-29 14:00:00,36.55,36.6,36.44,36.49,34800.0,25.6259,25.6609,25.5488,25.5838,34800.0
2008-10-29 14:10:00,36.49,36.72,36.04,36.37,96000.0,25.5838,25.7451,25.2683,25.4997,96000.0
2008-10-29 14:20:00,36.37,36.61,35.9,36.15,181500.0,25.4997,25.668,25.1702,25.3454,181500.0
2008-10-29 14:30:00,36.16,36.19,35.61,36.02,155000.0,25.3525,25.3735,24.9668,25.2543,155000.0
2008-10-29 14:40:00,36.04,36.31,35.99,36.19,124600.0,25.2683,25.4576,25.2333,25.3735,124600.0
2008-10-29 14:50:00,36.17,36.36,35.79,36.22,129100.0,25.3595,25.4927,25.093,25.3945,129100.0
2008-10-29 15:00:00,36.25,36.46,36.09,36.27,130400.0,25.4156,25.5628,25.3034,25.4296,130400.0
2008-10-29 15:10:00,36.27,37.01,36.17,36.86,146700.0,25.4296,25.9484,25.3595,25.8432,146700.0
2008-10-29 15:20:00,36.86,37.53,36.86,36.95,142000.0,25.8432,26.313,25.8432,25.9063,142000.0
2008-10-29 15:30:00,36.93,37.1,36.43,36.58,204100.0,25.8923,26.0115,25.5418,25.6469,204100.0
2008-10-29 15:40:00,36.55,37.27,36.53,37.17,155200.0,25.6259,26.1307,25.6119,26.0606,155200.0
2008-10-29 15:50:00,37.15,37.19,35.55,35.55,320100.0,26.0466,26.0746,24.9248,24.9248,320100.0
2008-10-30 09:30:00,36.65,36.94,36.28,36.51,80000.0,25.696,25.8993,25.4366,25.5978,80000.0
2008-10-30 09:40:00,36.53,37.09,36.49,37.03,89700.0,25.6119,26.0045,25.5838,25.9624,89700.0
2008-10-30 09:50:00,37.03,37.12,36.82,37.11,69700.0,25.9624,26.0255,25.8152,26.0185,69700.0
2008-10-30 10:00:00,37.1,37.53,36.96,37.5,95200.0,26.0115,26.313,25.9133,26.2919,95200.0
2008-10-30 10:10:00,37.5,37.77,37.39,37.41,72400.0,26.2919,26.4813,26.2148,26.2288,72400.0
2008-10-30 10:20:00,37.44,37.69,37.25,37.27,71400.0,26.2499,26.4252,26.1167,26.1307,71400.0
2008-10-30 10:30:00,37.25,37.3,36.9,36.96,72500.0,26.1167,26.1517,25.8713,25.9133,72500.0
2008-10-30 10:40:00,36.99,36.99,36.58,36.63,98200.0,25.9344,25.9344,25.6469,25.682,98200.0
2008-10-30 10:50:00,36.63,36.82,36.5,36.59,126100.0,25.682,25.8152,25.5908,25.6539,126100.0
2008-10-30 11:00:00,36.57,36.97,36.53,36.93,66200.0,25.6399,25.9204,25.6119,25.8923,66200.0
2008-10-30 11:10:00,36.95,37.14,36.82,36.93,158200.0,25.9063,26.0395,25.8152,25.8923,158200.0
2008-10-30 11:20:00,36.95,37.0,36.76,36.95,202900.0,25.9063,25.9414,25.7731,25.9063,202900.0
2008-10-30 11:30:00,36.95,37.0,36.73,36.91,158500.0,25.9063,25.9414,25.7521,25.8783,158500.0
2008-10-30 11:40:00,36.93,36.98,36.75,36.94,63700.0,25.8923,25.9274,25.7661,25.8993,63700.0
2008-10-30 11:50:00,36.95,36.98,36.52,36.85,57300.0,25.9063,25.9274,25.6049,25.8362,57300.0
2008-10-30 12:00:00,36.82,37.13,36.81,36.95,138500.0,25.8152,26.0325,25.8082,25.9063,138500.0
2008-10-30 12:10:00,36.97,37.06,36.78,37.05,50600.0,25.9204,25.9835,25.7871,25.9764,50600.0
2008-10-30 12:20:00,37.02,37.15,36.82,36.95,52300.0,25.9554,26.0466,25.8152,25.9063,52300.0
2008-10-30 12:30:00,36.94,37.32,36.89,36.91,102500.0,25.8993,26.1657,25.8643,25.8783,102500.0
2008-10-30 12:40:00,36.91,37.0,36.76,36.9,77100.0,25.8783,25.9414,25.7731,25.8713,77100.0
2008-10-30 12:50:00,36.9,36.96,36.81,36.85,37800.0,25.8713,25.9133,25.8082,25.8362,37800.0
2008-10-30 13:00:00,36.88,37.34,36.83,37.34,56300.0,25.8573,26.1798,25.8222,26.1798,56300.0
2008-10-30 13:10:00,37.39,37.51,37.24,37.4,60500.0,26.2148,26.299,26.1097,26.2218,60500.0
2008-10-30 13:20:00,37.4,37.4,37.11,37.12,34200.0,26.2218,26.2218,26.0185,26.0255,34200.0
2008-10-30 13:30:00,37.14,37.47,37.14,37.44,34200.0,26.0395,26.2709,26.0395,26.2499,34200.0
2008-10-30 13:40:00,37.46,37.47,37.09,37.15,126700.0,26.2639,26.2709,26.0045,26.0466,126700.0
2008-10-30 13:50:00,37.15,37.64,37.15,37.5,122200.0,26.0466,26.3901,26.0466,26.2919,122200.0
2008-10-30 14:00:00,37.47,37.7,37.39,37.64,52500.0,26.2709,26.4322,26.2148,26.3901,52500.0
2008-10-30 14:10:00,37.64,37.8,37.59,37.71,50300.0,26.3901,26.5023,26.355,26.4392,50300.0
2008-10-30 14:20:00,37.71,38.23,37.66,38.07,75800.0,26.4392,26.8038,26.4041,26.6916,75800.0
2008-10-30 14:30:00,38.08,38.22,37.95,38.07,71800.0,26.6986,26.7968,26.6075,26.6916,71800.0
2008-10-30 14:40:00,38.07,38.21,37.87,38.12,93200.0,26.6916,26.7897,26.5514,26.7266,93200.0
2008-10-30 14:50:00,38.12,38.42,37.98,38.38,123900.0,26.7266,26.937,26.6285,26.9089,123900.0
2008-10-30 15:00:00,38.36,38.47,38.23,38.35,220800.0,26.8949,26.972,26.8038,26.8879,220800.0
2008-10-30 15:10:00,38.33,38.34,37.81,37.91,231300.0,26.8739,26.8809,26.5093,26.5794,231300.0
2008-10-30 15:20:00,37.91,38.4,37.53,38.4,215800.0,26.5794,26.923,26.313,26.923,215800.0
2008-10-30 15:30:00,38.36,38.71,38.0,38.61,382600.0,26.8949,27.1403,26.6425,27.0702,382600.0
2008-10-30 15:40:00,38.6,39.14,38.6,38.65,343800.0,27.0632,27.4418,27.0632,27.0982,343800.0
2008-10-30 15:50:00,38.63,38.86,38.24,38.54,449300.0,27.0842,27.2455,26.8108,27.0211,449300.0
2008-10-31 09:30:00,38.09,38.25,37.06,37.36,147700.0,26.7056,26.8178,25.9835,26.1938,147700.0
2008-10-31 09:40:00,37.37,37.56,37.15,37.41,92700.0,26.2008,26.334,26.0466,26.2288,92700.0
2008-10-31 09:50:00,37.37,37.89,37.36,37.89,73500.0,26.2008,26.5654,26.1938,26.5654,73500.0
2008-10-31 10:00:00,37.83,38.0,37.64,37.86,102500.0,26.5233,26.6425,26.3901,26.5444,102500.0
2008-10-31 10:10:00,37.85,38.08,37.42,37.76,90200.0,26.5373,26.6986,26.2359,26.4742,90200.0
2008-10-31 10:20:00,37.77,37.83,37.68,37.76,44300.0,26.4813,26.5233,26.4182,26.4742,44300.0
2008-10-31 10:30:00,37.73,37.94,37.37,37.52,86400.0,26.4532,26.6004,26.2008,26.306,86400.0
2008-10-31 10:40:00,37.52,37.69,37.35,37.66,53200.0,26.306,26.4252,26.1868,26.4041,53200.0
2008-10-31 10:50:00,37.63,37.86,37.51,37.86,58800.0,26.3831,26.5444,26.299,26.5444,58800.0
2008-10-31 11:00:00,37.86,38.0,37.74,37.84,64100.0,26.5444,26.6425,26.4602,26.5303,64100.0
2008-10-31 11:10:00,37.84,38.14,37.78,38.04,55400.0,26.5303,26.7407,26.4883,26.6706,55400.0
2008-10-31 11:20:00,38.06,38.12,37.81,37.81,59900.0,26.6846,26.7266,26.5093,26.5093,59900.0
2008-10-31 11:30:00,37.81,37.86,37.65,37.82,54300.0,26.5093,26.5444,26.3971,26.5163,54300.0
2008-10-31 11:40:00,37.83,38.01,37.79,37.88,38100.0,26.5233,26.6495,26.4953,26.5584,38100.0
2008-10-31 11:50:00,37.89,38.11,37.82,38.05,52600.0,26.5654,26.7196,26.5163,26.6776,52600.0
2008-10-31 12:00:00,38.05,38.05,37.64,37.8,65500.0,26.6776,26.6776,26.3901,26.5023,65500.0
2008-10-31 12:10:00,37.83,37.87,37.54,37.57,51400.0,26.5233,26.5514,26.32,26.341,51400.0
2008-10-31 12:20:00,37.57,37.6,37.38,37.44,60500.0,26.341,26.3621,26.2078,26.2499,60500.0
2008-10-31 12:30:00,37.45,37.5,37.25,37.25,46600.0,26.2569,26.2919,26.1167,26.1167,46600.0
2008-10-31 12:40:00,37.28,37.44,37.18,37.43,33500.0,26.1377,26.2499,26.0676,26.2429,33500.0
2008-10-31 12:50:00,37.44,37.73,37.42,37.67,43000.0,26.2499,26.4532,26.2359,26.4111,43000.0
2008-10-31 13:00:00,37.67,38.03,37.66,37.93,57000.0,26.4111,26.6635,26.4041,26.5934,57000.0
2008-10-31 13:10:00,37.93,38.21,37.89,38.2,66400.0,26.5934,26.7897,26.5654,26.7827,66400.0
2008-10-31 13:20:00,38.19,38.41,38.06,38.27,64900.0,26.7757,26.93,26.6846,26.8318,64900.0
2008-10-31 13:30:00,38.26,38.58,38.24,38.33,59000.0,26.8248,27.0492,26.8108,26.8739,59000.0
2008-10-31 13:40:00,38.32,38.35,37.99,38.03,53500.0,26.8669,26.8879,26.6355,26.6635,53500.0
2008-10-31 13:50:00,38.04,38.19,37.92,38.06,51100.0,26.6706,26.7757,26.5864,26.6846,51100.0
2008-10-31 14:00:00,38.07,38.17,37.85,38.12,48000.0,26.6916,26.7617,26.5373,26.7266,48000.0
2008-10-31 14:10:00,38.11,38.3,37.89,37.94,53000.0,26.7196,26.8528,26.5654,26.6004,53000.0
2008-10-31 14:20:00,37.95,38.13,37.79,38.1,56600.0,26.6075,26.7337,26.4953,26.7126,56600.0
2008-10-31 14:30:00,38.1,38.55,38.02,38.54,62700.0,26.7126,27.0281,26.6565,27.0211,62700.0
2008-10-31 14:40:00,38.51,38.53,38.28,38.32,56100.0,27.0001,27.0141,26.8388,26.8669,56100.0
2008-10-31 14:50:00,38.32,38.61,38.24,38.42,112000.0,26.8669,27.0702,26.8108,26.937,112000.0
2008-10-31 15:00:00,38.45,38.53,38.15,38.42,162200.0,26.958,27.0141,26.7477,26.937,162200.0
2008-10-31 15:10:00,38.39,38.43,37.81,37.81,107000.0,26.9159,26.944,26.5093,26.5093,107000.0
2008-10-31 15:20:00,37.81,37.81,37.13,37.14,316500.0,26.5093,26.5093,26.0325,26.0395,316500.0
2008-10-31 15:30:00,37.14,37.59,37.01,37.43,272400.0,26.0395,26.355,25.9484,26.2429,272400.0
2008-10-31 15:40:00,37.41,37.41,36.34,36.83,271800.0,26.2288,26.2288,25.4787,25.8222,271800.0
2008-10-31 15:50:00,36.81,36.99,36.19,36.76,376100.0,25.8082,25.9344,25.3735,25.7731,376100.0
2008-11-03 09:30:00,36.65,37.09,36.01,36.98,70200.0,25.696,26.0045,25.2473,25.9274,70200.0
2008-11-03 09:40:00,36.98,37.05,36.55,36.69,52600.0,25.9274,25.9764,25.6259,25.724,52600.0
2008-11-03 09:50:00,36.73,36.97,36.63,36.77,51400.0,25.7521,25.9204,25.682,25.7801,51400.0
2008-11-03 10:00:00,36.72,36.86,36.54,36.82,56300.0,25.7451,25.8432,25.6189,25.8152,56300.0
2008-11-03 10:10:00,36.84,37.02,36.66,36.69,51500.0,25.8292,25.9554,25.703,25.724,51500.0
2008-11-03 10:20:00,36.7,36.72,36.32,36.37,98200.0,25.7311,25.7451,25.4646,25.4997,98200.0
2008-11-03 10:30:00,36.37,36.43,36.19,36.4,49300.0,25.4997,25.5418,25.3735,25.5207,49300.0
2008-11-03 10:40:00,36.41,36.54,36.31,36.4,65100.0,25.5277,25.6189,25.4576,25.5207,65100.0
2008-11-03 10:50:00,36.43,36.52,36.32,36.36,66800.0,25.5418,25.6049,25.4646,25.4927,66800.0
2008-11-03 11:00:00,36.36,36.49,36.35,36.49,42300.0,25.4927,25.5838,25.4857,25.5838,42300.0
2008-11-03 11:10:00,36.52,36.75,36.48,36.73,32000.0,25.6049,25.7661,25.5768,25.7521,32000.0
2008-11-03 11:20:00,36.72,37.02,36.7,37.02,39800.0,25.7451,25.9554,25.7311,25.9554,39800.0
2008-11-03 11:30:00,37.0,37.24,36.99,37.21,38100.0,25.9414,26.1097,25.9344,26.0886,38100.0
2008-11-03 11:40:00,37.2,37.35,37.18,37.18,25700.0,26.0816,26.1868,26.0676,26.0676,25700.0
2008-11-03 11:50:00,37.18,37.47,37.18,37.32,50600.0,26.0676,26.2709,26.0676,26.1657,50600.0
2008-11-03 12:00:00,37.31,37.31,37.12,37.18,19500.0,26.1587,26.1587,26.0255,26.0676,19500.0
2008-11-03 12:10:00,37.19,37.37,37.18,37.32,27700.0,26.0746,26.2008,26.0676,26.1657,27700.0
2008-11-03 12:20:00,37.32,37.37,37.2,37.3,15400.0,26.1657,26.2008,26.0816,26.1517,15400.0
2008-11-03 12:30:00,37.31,37.36,37.2,37.2,20000.0,26.1587,26.1938,26.0816,26.0816,20000.0
2008-11-03 12:40:00,37.2,37.26,37.08,37.08,26000.0,26.0816,26.1237,25.9975,25.9975,26000.0
2008-11-03 12:50:00,37.11,37.21,37.07,37.18,23400.0,26.0185,26.0886,25.9905,26.0676,23400.0
2008-11-03 13:00:00,37.18,37.29,37.17,37.28,25300.0,26.0676,26.1447,26.0606,26.1377,25300.0
2008-11-03 13:10:00,37.27,37.28,37.06,37.08,33700.0,26.1307,26.1377,25.9835,25.9975,33700.0
2008-11-03 13:20:00,37.06,37.12,36.88,36.89,36700.0,25.9835,26.0255,25.8573,25.8643,36700.0
2008-11-03 13:30:00,36.9,37.04,36.85,36.96,42900.0,25.8713,25.9694,25.8362,25.9133,42900.0
2008-11-03 13:40:00,36.97,37.0,36.7,36.86,54200.0,25.9204,25.9414,25.7311,25.8432,54200.0
2008-11-03 13:50:00,36.85,36.89,36.72,36.77,39500.0,25.8362,25.8643,25.7451,25.7801,39500.0
2008-11-03 14:00:00,36.75,36.87,36.62,36.84,50100.0,25.7661,25.8502,25.675,25.8292,50100.0
2008-11-03 14:10:00,36.82,36.82,36.61,36.71,63900.0,25.8152,25.8152,25.668,25.7381,63900.0
2008-11-03 14:20:00,36.69,36.88,36.67,36.88,56000.0,25.724,25.8573,25.71,25.8573,56000.0
2008-11-03 14:30:00,36.87,36.89,36.58,36.62,66300.0,25.8502,25.8643,25.6469,25.675,66300.0
2008-11-03 14:40:00,36.62,36.82,36.57,36.73,51100.0,25.675,25.8152,25.6399,25.7521,51100.0
2008-11-03 14:50:00,36.73,36.74,36.52,36.57,56200.0,25.7521,25.7591,25.6049,25.6399,56200.0
2008-11-03 15:00:00,36.56,36.61,36.46,36.57,89800.0,25.6329,25.668,25.5628,25.6399,89800.0
2008-11-03 15:10:00,36.55,36.63,36.43,36.58,60300.0,25.6259,25.682,25.5418,25.6469,60300.0
2008-11-03 15:20:00,36.59,36.6,36.4,36.55,88900.0,25.6539,25.6609,25.5207,25.6259,88900.0
2008-11-03 15:30:00,36.56,36.69,36.43,36.65,115400.0,25.6329,25.724,25.5418,25.696,115400.0
2008-11-03 15:40:00,36.64,36.77,36.54,36.7,138000.0,25.689,25.7801,25.6189,25.7311,138000.0
2008-11-03 15:50:00,36.69,36.78,36.45,36.68,184800.0,25.724,25.7871,25.5558,25.717,184800.0
2008-11-04 09:30:00,37.49,38.0,37.44,37.76,79300.0,26.2849,26.6425,26.2499,26.4742,79300.0
2008-11-04 09:40:00,37.68,37.76,37.26,37.48,50800.0,26.4182,26.4742,26.1237,26.2779,50800.0
2008-11-04 09:50:00,37.48,37.56,37.0,37.04,48700.0,26.2779,26.334,25.9414,25.9694,48700.0
2008-11-04 10:00:00,37.01,37.1,36.87,37.0,74600.0,25.9484,26.0115,25.8502,25.9414,74600.0
2008-11-04 10:10:00,37.0,37.22,36.88,37.22,36000.0,25.9414,26.0956,25.8573,26.0956,36000.0
2008-11-04 10:20:00,37.23,37.34,37.15,37.19,38200.0,26.1026,26.1798,26.0466,26.0746,38200.0
2008-11-04 10:30:00,37.21,37.32,37.14,37.14,68700.0,26.0886,26.1657,26.0395,26.0395,68700.0
2008-11-04 10:40:00,37.13,37.38,37.01,37.19,68900.0,26.0325,26.2078,25.9484,26.0746,68900.0
2008-11-04 10:50:00,37.19,37.4,37.16,37.24,66700.0,26.0746,26.2218,26.0536,26.1097,66700.0
2008-11-04 11:00:00,37.23,37.48,37.2,37.29,73800.0,26.1026,26.2779,26.0816,26.1447,73800.0
2008-11-04 11:10:00,37.31,37.38,37.22,37.3,46300.0,26.1587,26.2078,26.0956,26.1517,46300.0
2008-11-04 11:20:00,37.29,37.41,37.24,37.34,52100.0,26.1447,26.2288,26.1097,26.1798,52100.0
2008-11-04 11:30:00,37.34,37.38,37.25,37.25,34000.0,26.1798,26.2078,26.1167,26.1167,34000.0
2008-11-04 11:40:00,37.25,37.43,37.25,37.34,46300.0,26.1167,26.2429,26.1167,26.1798,46300.0
2008-11-04 11:50:00,37.34,37.39,37.23,37.29,40900.0,26.1798,26.2148,26.1026,26.1447,40900.0
2008-11-04 12:00:00,37.29,37.35,37.04,37.04,67100.0,26.1447,26.1868,25.9694,25.9694,67100.0
2008-11-04 12:10:00,37.04,37.05,36.94,36.96,41000.0,25.9694,25.9764,25.8993,25.9133,41000.0
2008-11-04 12:20:00,36.95,37.08,36.95,36.99,36300.0,25.9063,25.9975,25.9063,25.9344,36300.0
2008-11-04 12:30:00,36.98,36.98,36.87,36.91,41200.0,25.9274,25.9274,25.8502,25.8783,41200.0
2008-11-04 12:40:00,36.92,36.93,36.74,36.92,37400.0,25.8853,25.8923,25.7591,25.8853,37400.0
2008-11-04 12:50:00,36.96,36.96,36.75,36.82,32800.0,25.9133,25.9133,25.7661,25.8152,32800.0
2008-11-04 13:00:00,36.83,36.94,36.81,36.82,51900.0,25.8222,25.8993,25.8082,25.8152,51900.0
2008-11-04 13:10:00,36.82,36.93,36.65,36.89,57700.0,25.8152,25.8923,25.696,25.8643,57700.0
2008-11-04 13:20:00,36.91,37.03,36.9,37.02,21500.0,25.8783,25.9624,25.8713,25.9554,21500.0
2008-11-04 13:30:00,37.02,37.04,36.93,37.01,30800.0,25.9554,25.9694,25.8923,25.9484,30800.0
2008-11-04 13:40:00,37.01,37.23,37.01,37.14,28100.0,25.9484,26.1026,25.9484,26.0395,28100.0
2008-11-04 13:50:00,37.14,37.19,37.04,37.08,33400.0,26.0395,26.0746,25.9694,25.9975,33400.0
2008-11-04 14:00:00,37.07,37.07,36.74,36.76,48400.0,25.9905,25.9905,25.7591,25.7731,48400.0
2008-11-04 14:10:00,36.78,36.83,36.65,36.75,52800.0,25.7871,25.8222,25.696,25.7661,52800.0
2008-11-04 14:20:00,36.76,36.76,36.64,36.75,61600.0,25.7731,25.7731,25.689,25.7661,61600.0
2008-11-04 14:30:00,36.76,36.82,36.7,36.79,46600.0,25.7731,25.8152,25.7311,25.7942,46600.0
2008-11-04 14:40:00,36.81,36.9,36.68,36.69,44000.0,25.8082,25.8713,25.717,25.724,44000.0
2008-11-04 14:50:00,36.69,36.69,36.5,36.65,69200.0,25.724,25.724,25.5908,25.696,69200.0
2008-11-04 15:00:00,36.64,36.65,36.41,36.59,63700.0,25.689,25.696,25.5277,25.6539,63700.0
2008-11-04 15:10:00,36.58,36.71,36.47,36.61,98400.0,25.6469,25.7381,25.5698,25.668,98400.0
2008-11-04 15:20:00,36.6,36.64,36.48,36.53,78500.0,25.6609,25.689,25.5768,25.6119,78500.0
2008-11-04 15:30:00,36.52,36.71,36.49,36.52,135700.0,25.6049,25.7381,25.5838,25.6049,135700.0
2008-11-04 15:40:00,36.53,36.95,36.52,36.89,146600.0,25.6119,25.9063,25.6049,25.8643,146600.0
2008-11-04 15:50:00,36.9,37.07,36.73,36.93,216000.0,25.8713,25.9905,25.7521,25.8923,216000.0
2008-11-05 09:30:00,36.66,37.2,36.53,36.63,59700.0,25.703,26.0816,25.6119,25.682,59700.0
2008-11-05 09:40:00,36.64,36.74,36.2,36.59,76600.0,25.689,25.7591,25.3805,25.6539,76600.0
2008-11-05 09:50:00,36.61,36.79,36.41,36.53,55900.0,25.668,25.7942,25.5277,25.6119,55900.0
2008-11-05 10:00:00,36.59,37.13,36.48,37.03,56900.0,25.6539,26.0325,25.5768,25.9624,56900.0
2008-11-05 10:10:00,37.03,37.05,36.81,36.94,35300.0,25.9624,25.9764,25.8082,25.8993,35300.0
2008-11-05 10:20:00,36.96,37.21,36.96,37.17,19800.0,25.9133,26.0886,25.9133,26.0606,19800.0
2008-11-05 10:30:00,37.21,37.43,37.16,37.28,23200.0,26.0886,26.2429,26.0536,26.1377,23200.0
2008-11-05 10:40:00,37.27,37.39,37.26,37.37,26400.0,26.1307,26.2148,26.1237,26.2008,26400.0
2008-11-05 10:50:00,37.39,37.39,37.0,37.04,25500.0,26.2148,26.2148,25.9414,25.9694,25500.0
2008-11-05 11:00:00,37.04,37.28,37.03,37.08,33600.0,25.9694,26.1377,25.9624,25.9975,33600.0
2008-11-05 11:10:00,37.07,37.22,37.05,37.17,27800.0,25.9905,26.0956,25.9764,26.0606,27800.0
2008-11-05 11:20:00,37.22,37.22,36.92,36.94,31500.0,26.0956,26.0956,25.8853,25.8993,31500.0
2008-11-05 11:30:00,36.92,36.94,36.77,36.81,36800.0,25.8853,25.8993,25.7801,25.8082,36800.0
2008-11-05 11:40:00,36.83,37.1,36.83,37.07,67700.0,25.8222,26.0115,25.8222,25.9905,67700.0
2008-11-05 11:50:00,37.07,37.15,37.0,37.08,54800.0,25.9905,26.0466,25.9414,25.9975,54800.0
2008-11-05 12:00:00,37.09,37.15,36.93,36.99,25400.0,26.0045,26.0466,25.8923,25.9344,25400.0
2008-11-05 12:10:00,37.0,37.0,36.67,36.84,36500.0,25.9414,25.9414,25.71,25.8292,36500.0
2008-11-05 12:20:00,36.85,36.98,36.61,36.61,36400.0,25.8362,25.9274,25.668,25.668,36400.0
2008-11-05 12:30:00,36.63,36.77,36.51,36.51,19000.0,25.682,25.7801,25.5978,25.5978,19000.0
2008-11-05 12:40:00,36.5,36.63,36.36,36.63,25800.0,25.5908,25.682,25.4927,25.682,25800.0
2008-11-05 12:50:00,36.61,36.63,36.51,36.63,28500.0,25.668,25.682,25.5978,25.682,28500.0
2008-11-05 13:00:00,36.64,36.68,36.52,36.64,24500.0,25.689,25.717,25.6049,25.689,24500.0
2008-11-05 13:10:00,36.64,36.77,36.64,36.71,18500.0,25.689,25.7801,25.689,25.7381,18500.0
2008-11-05 13:20:00,36.69,36.7,36.49,36.53,35100.0,25.724,25.7311,25.5838,25.6119,35100.0
2008-11-05 13:30:00,36.54,36.55,36.29,36.47,46000.0,25.6189,25.6259,25.4436,25.5698,46000.0
2008-11-05 13:40:00,36.46,36.64,36.39,36.49,25300.0,25.5628,25.689,25.5137,25.5838,25300.0
2008-11-05 13:50:00,36.47,36.55,36.37,36.47,31100.0,25.5698,25.6259,25.4997,25.5698,31100.0
2008-11-05 14:00:00,36.46,36.6,36.3,36.45,51800.0,25.5628,25.6609,25.4506,25.5558,51800.0
2008-11-05 14:10:00,36.43,36.66,36.39,36.6,33800.0,25.5418,25.703,25.5137,25.6609,33800.0
2008-11-05 14:20:00,36.59,36.61,36.47,36.56,42800.0,25.6539,25.668,25.5698,25.6329,42800.0
2008-11-05 14:30:00,36.56,36.94,36.53,36.63,53400.0,25.6329,25.8993,25.6119,25.682,53400.0
2008-11-05 14:40:00,36.63,36.66,36.54,36.6,48900.0,25.682,25.703,25.6189,25.6609,48900.0
2008-11-05 14:50:00,36.57,36.72,36.5,36.58,38800.0,25.6399,25.7451,25.5908,25.6469,38800.0
2008-11-05 15:00:00,36.56,36.72,36.49,36.49,39000.0,25.6329,25.7451,25.5838,25.5838,39000.0
2008-11-05 15:10:00,36.49,36.53,36.34,36.43,62000.0,25.5838,25.6119,25.4787,25.5418,62000.0
2008-11-05 15:20:00,36.45,36.54,36.2,36.5,72100.0,25.5558,25.6189,25.3805,25.5908,72100.0
2008-11-05 15:30:00,36.52,36.53,36.19,36.32,125000.0,25.6049,25.6119,25.3735,25.4646,125000.0
2008-11-05 15:40:00,36.32,36.69,36.22,36.55,113400.0,25.4646,25.724,25.3945,25.6259,113400.0
2008-11-05 15:50:00,36.58,36.65,36.02,36.29,154600.0,25.6469,25.696,25.2543,25.4436,154600.0
2008-11-06 09:30:00,34.5,35.69,34.5,35.44,86800.0,24.1886,25.0229,24.1886,24.8476,86800.0
2008-11-06 09:40:00,35.49,35.81,35.31,35.32,61900.0,24.8827,25.1071,24.7565,24.7635,61900.0
2008-11-06 09:50:00,35.31,35.75,35.13,35.69,67100.0,24.7565,25.065,24.6303,25.0229,67100.0
2008-11-06 10:00:00,35.66,35.9,35.25,35.55,101500.0,25.0019,25.1702,24.7144,24.9248,101500.0
2008-11-06 10:10:00,35.55,35.77,35.41,35.75,54200.0,24.9248,25.079,24.8266,25.065,54200.0
2008-11-06 10:20:00,35.73,35.9,35.47,35.61,55100.0,25.051,25.1702,24.8687,24.9668,55100.0
2008-11-06 10:30:00,35.59,35.81,35.27,35.38,63200.0,24.9528,25.1071,24.7285,24.8056,63200.0
2008-11-06 10:40:00,35.34,35.37,35.01,35.17,60200.0,24.7775,24.7986,24.5462,24.6583,60200.0
2008-11-06 10:50:00,35.19,35.25,34.88,35.03,47600.0,24.6724,24.7144,24.455,24.5602,47600.0
2008-11-06 11:00:00,35.03,35.2,34.92,35.0,46700.0,24.5602,24.6794,24.4831,24.5392,46700.0
2008-11-06 11:10:00,35.01,35.16,34.9,34.91,33600.0,24.5462,24.6513,24.469,24.4761,33600.0
2008-11-06 11:20:00,34.93,34.93,34.8,34.92,31200.0,24.4901,24.4901,24.3989,24.4831,31200.0
2008-11-06 11:30:00,34.92,34.99,34.58,34.78,38700.0,24.4831,24.5321,24.2447,24.3849,38700.0
2008-11-06 11:40:00,34.85,34.93,34.74,34.76,24900.0,24.434,24.4901,24.3569,24.3709,24900.0
2008-11-06 11:50:00,34.79,34.96,34.69,34.72,30100.0,24.3919,24.5111,24.3218,24.3428,30100.0
2008-11-06 12:00:00,34.72,34.9,34.45,34.54,83300.0,24.3428,24.469,24.1535,24.2166,83300.0
2008-11-06 12:10:00,34.57,34.75,34.47,34.56,30900.0,24.2377,24.3639,24.1676,24.2307,30900.0
2008-11-06 12:20:00,34.55,34.64,34.39,34.44,51900.0,24.2236,24.2867,24.1115,24.1465,51900.0
2008-11-06 12:30:00,34.44,34.46,34.2,34.23,48000.0,24.1465,24.1605,23.9783,23.9993,48000.0
2008-11-06 12:40:00,34.26,34.38,34.15,34.38,39900.0,24.0203,24.1045,23.9432,24.1045,39900.0
2008-11-06 12:50:00,34.41,34.65,34.3,34.47,33400.0,24.1255,24.2938,24.0484,24.1676,33400.0
2008-11-06 13:00:00,34.44,34.46,34.04,34.12,33300.0,24.1465,24.1605,23.8661,23.9222,33300.0
2008-11-06 13:10:00,34.1,34.16,33.84,33.97,42300.0,23.9081,23.9502,23.7259,23.817,42300.0
2008-11-06 13:20:00,33.99,34.13,33.88,33.9,30300.0,23.831,23.9292,23.7539,23.7679,30300.0
2008-11-06 13:30:00,33.91,33.96,33.64,33.76,52300.0,23.7749,23.81,23.5856,23.6698,52300.0
2008-11-06 13:40:00,33.75,33.8,33.57,33.77,37500.0,23.6628,23.6978,23.5366,23.6768,37500.0
2008-11-06 13:50:00,33.76,33.95,33.6,33.92,39300.0,23.6698,23.803,23.5576,23.7819,39300.0
2008-11-06 14:00:00,33.92,34.27,33.86,34.16,63000.0,23.7819,24.0273,23.7399,23.9502,63000.0
2008-11-06 14:10:00,34.16,34.34,33.9,34.13,45500.0,23.9502,24.0764,23.7679,23.9292,45500.0
2008-11-06 14:20:00,34.11,34.15,33.87,33.95,54300.0,23.9152,23.9432,23.7469,23.803,54300.0
2008-11-06 14:30:00,33.94,34.38,33.91,34.35,83300.0,23.796,24.1045,23.7749,24.0834,83300.0
2008-11-06 14:40:00,34.36,34.67,34.26,34.32,86200.0,24.0904,24.3078,24.0203,24.0624,86200.0
2008-11-06 14:50:00,34.36,34.52,34.1,34.26,56100.0,24.0904,24.2026,23.9081,24.0203,56100.0
2008-11-06 15:00:00,34.26,34.5,34.25,34.37,128700.0,24.0203,24.1886,24.0133,24.0974,128700.0
2008-11-06 15:10:00,34.38,34.55,34.23,34.44,125000.0,24.1045,24.2236,23.9993,24.1465,125000.0
2008-11-06 15:20:00,34.46,34.7,34.24,34.4,126700.0,24.1605,24.3288,24.0063,24.1185,126700.0
2008-11-06 15:30:00,34.39,34.6,34.08,34.12,113400.0,24.1115,24.2587,23.8941,23.9222,113400.0
2008-11-06 15:40:00,34.1,34.5,33.99,34.04,191300.0,23.9081,24.1886,23.831,23.8661,191300.0
2008-11-06 15:50:00,34.05,34.53,34.01,34.42,288400.0,23.8731,24.2096,23.845,24.1325,288400.0
2008-11-07 09:30:00,34.9,35.06,34.55,34.9,56400.0,24.469,24.5812,24.2236,24.469,56400.0
2008-11-07 09:40:00,34.9,35.19,34.73,34.93,35400.0,24.469,24.6724,24.3499,24.4901,35400.0
2008-11-07 09:50:00,34.91,35.04,34.75,34.89,70300.0,24.4761,24.5672,24.3639,24.462,70300.0
2008-11-07 10:00:00,34.9,35.16,34.9,34.94,75100.0,24.469,24.6513,24.469,24.4971,75100.0
2008-11-07 10:10:00,34.95,35.21,34.92,35.12,75500.0,24.5041,24.6864,24.4831,24.6233,75500.0
2008-11-07 10:20:00,35.13,35.44,35.12,35.43,71200.0,24.6303,24.8476,24.6233,24.8406,71200.0
2008-11-07 10:30:00,35.44,35.89,35.38,35.8,58500.0,24.8476,25.1631,24.8056,25.1,58500.0
2008-11-07 10:40:00,35.83,35.98,35.7,35.84,64300.0,25.1211,25.2262,25.0299,25.1281,64300.0
2008-11-07 10:50:00,35.82,35.99,35.77,35.97,40700.0,25.1141,25.2333,25.079,25.2192,40700.0
2008-11-07 11:00:00,35.95,35.98,35.73,35.79,27200.0,25.2052,25.2262,25.051,25.093,27200.0
2008-11-07 11:10:00,35.79,35.97,35.65,35.8,38600.0,25.093,25.2192,24.9949,25.1,38600.0
2008-11-07 11:20:00,35.86,35.94,35.55,35.69,52200.0,25.1421,25.1982,24.9248,25.0229,52200.0
2008-11-07 11:30:00,35.7,35.88,35.6,35.73,38800.0,25.0299,25.1561,24.9598,25.051,38800.0
2008-11-07 11:40:00,35.74,35.93,35.67,35.86,28300.0,25.058,25.1912,25.0089,25.1421,28300.0
2008-11-07 11:50:00,35.84,36.26,35.69,36.2,76900.0,25.1281,25.4226,25.0229,25.3805,76900.0
2008-11-07 12:00:00,36.19,36.29,36.07,36.26,27000.0,25.3735,25.4436,25.2893,25.4226,27000.0
2008-11-07 12:10:00,36.28,36.32,36.09,36.12,33600.0,25.4366,25.4646,25.3034,25.3244,33600.0
2008-11-07 12:20:00,36.15,36.19,35.91,36.02,69700.0,25.3454,25.3735,25.1772,25.2543,69700.0
2008-11-07 12:30:00,36.0,36.13,35.89,36.07,19600.0,25.2403,25.3314,25.1631,25.2893,19600.0
2008-11-07 12:40:00,36.06,36.25,36.04,36.11,18700.0,25.2823,25.4156,25.2683,25.3174,18700.0
2008-11-07 12:50:00,36.11,36.33,36.05,36.29,22600.0,25.3174,25.4716,25.2753,25.4436,22600.0
2008-11-07 13:00:00,36.29,36.41,36.22,36.38,28100.0,25.4436,25.5277,25.3945,25.5067,28100.0
2008-11-07 13:10:00,36.37,36.4,36.29,36.29,88400.0,25.4997,25.5207,25.4436,25.4436,88400.0
2008-11-07 13:20:00,36.33,36.39,36.2,36.34,40300.0,25.4716,25.5137,25.3805,25.4787,40300.0
2008-11-07 13:30:00,36.36,36.37,36.15,36.2,33500.0,25.4927,25.4997,25.3454,25.3805,33500.0
2008-11-07 13:40:00,36.16,36.24,36.11,36.21,27700.0,25.3525,25.4085,25.3174,25.3875,27700.0
2008-11-07 13:50:00,36.19,36.24,36.08,36.17,40400.0,25.3735,25.4085,25.2964,25.3595,40400.0
2008-11-07 14:00:00,36.17,36.18,35.81,35.86,94700.0,25.3595,25.3665,25.1071,25.1421,94700.0
2008-11-07 14:10:00,35.88,35.99,35.86,35.94,28400.0,25.1561,25.2333,25.1421,25.1982,28400.0
2008-11-07 14:20:00,35.92,36.0,35.63,35.66,65300.0,25.1842,25.2403,24.9809,25.0019,65300.0
2008-11-07 14:30:00,35.66,35.85,35.65,35.75,68500.0,25.0019,25.1351,24.9949,25.065,68500.0
2008-11-07 14:40:00,35.79,35.98,35.77,35.88,54100.0,25.093,25.2262,25.079,25.1561,54100.0
2008-11-07 14:50:00,35.88,35.99,35.37,35.37,111500.0,25.1561,25.2333,24.7986,24.7986,111500.0
2008-11-07 15:00:00,35.35,35.66,35.21,35.61,73100.0,24.7845,25.0019,24.6864,24.9668,73100.0
2008-11-07 15:10:00,35.62,35.81,35.5,35.52,70200.0,24.9738,25.1071,24.8897,24.9037,70200.0
2008-11-07 15:20:00,35.5,35.67,35.24,35.61,90100.0,24.8897,25.0089,24.7074,24.9668,90100.0
2008-11-07 15:30:00,35.61,36.04,35.49,35.84,107600.0,24.9668,25.2683,24.8827,25.1281,107600.0
2008-11-07 15:40:00,35.88,36.02,35.8,35.95,188200.0,25.1561,25.2543,25.1,25.2052,188200.0
2008-11-07 15:50:00,35.97,36.05,35.92,35.99,247100.0,25.2192,25.2753,25.1842,25.2333,247100.0
2008-11-10 09:30:00,36.58,37.99,36.57,36.76,90100.0,25.6469,26.6355,25.6399,25.7731,90100.0
2008-11-10 09:40:00,36.79,37.05,36.72,36.85,70600.0,25.7942,25.9764,25.7451,25.8362,70600.0
2008-11-10 09:50:00,36.83,36.93,36.71,36.91,62500.0,25.8222,25.8923,25.7381,25.8783,62500.0
2008-11-10 10:00:00,36.91,36.95,36.7,36.75,70800.0,25.8783,25.9063,25.7311,25.7661,70800.0
2008-11-10 10:10:00,36.79,36.93,36.7,36.72,74100.0,25.7942,25.8923,25.7311,25.7451,74100.0
2008-11-10 10:20:00,36.73,36.84,36.58,36.72,55400.0,25.7521,25.8292,25.6469,25.7451,55400.0
2008-11-10 10:30:00,36.72,36.82,36.55,36.71,70800.0,25.7451,25.8152,25.6259,25.7381,70800.0
2008-11-10 10:40:00,36.68,36.78,36.38,36.42,66400.0,25.717,25.7871,25.5067,25.5347,66400.0
2008-11-10 10:50:00,36.4,36.42,36.2,36.22,50400.0,25.5207,25.5347,25.3805,25.3945,50400.0
2008-11-10 11:00:00,36.24,36.39,36.06,36.36,50400.0,25.4085,25.5137,25.2823,25.4927,50400.0
2008-11-10 11:10:00,36.35,36.36,36.18,36.23,34400.0,25.4857,25.4927,25.3665,25.4015,34400.0
2008-11-10 11:20:00,36.23,36.46,36.21,36.38,35200.0,25.4015,25.5628,25.3875,25.5067,35200.0
2008-11-10 11:30:00,36.37,36.41,36.12,36.21,34200.0,25.4997,25.5277,25.3244,25.3875,34200.0
2008-11-10 11:40:00,36.17,36.18,35.82,35.85,40200.0,25.3595,25.3665,25.1141,25.1351,40200.0
2008-11-10 11:50:00,35.85,35.89,35.56,35.64,38100.0,25.1351,25.1631,24.9318,24.9879,38100.0
2008-11-10 12:00:00,35.63,35.97,35.63,35.97,33000.0,24.9809,25.2192,24.9809,25.2192,33000.0
2008-11-10 12:10:00,35.97,36.05,35.66,35.68,32800.0,25.2192,25.2753,25.0019,25.0159,32800.0
2008-11-10 12:20:00,35.68,35.74,35.44,35.47,52700.0,25.0159,25.058,24.8476,24.8687,52700.0
2008-11-10 12:30:00,35.48,35.62,35.43,35.44,42400.0,24.8757,24.9738,24.8406,24.8476,42400.0
2008-11-10 12:40:00,35.46,35.5,35.31,35.42,42400.0,24.8617,24.8897,24.7565,24.8336,42400.0
2008-11-10 12:50:00,35.45,35.46,35.29,35.4,28400.0,24.8547,24.8617,24.7425,24.8196,28400.0
2008-11-10 13:00:00,35.42,35.53,35.3,35.51,31700.0,24.8336,24.9107,24.7495,24.8967,31700.0
2008-11-10 13:10:00,35.53,35.65,35.43,35.53,34100.0,24.9107,24.9949,24.8406,24.9107,34100.0
2008-11-10 13:20:00,35.52,35.57,35.33,35.54,41600.0,24.9037,24.9388,24.7705,24.9178,41600.0
2008-11-10 13:30:00,35.54,35.63,35.4,35.53,38800.0,24.9178,24.9809,24.8196,24.9107,38800.0
2008-11-10 13:40:00,35.52,35.52,35.26,35.36,29400.0,24.9037,24.9037,24.7214,24.7916,29400.0
2008-11-10 13:50:00,35.36,35.71,35.33,35.66,51400.0,24.7916,25.0369,24.7705,25.0019,51400.0
2008-11-10 14:00:00,35.66,35.86,35.6,35.82,55700.0,25.0019,25.1421,24.9598,25.1141,55700.0
2008-11-10 14:10:00,35.82,35.86,35.61,35.75,62700.0,25.1141,25.1421,24.9668,25.065,62700.0
2008-11-10 14:20:00,35.77,35.99,35.68,35.89,87200.0,25.079,25.2333,25.0159,25.1631,87200.0
2008-11-10 14:30:00,35.87,35.93,35.7,35.91,87100.0,25.1491,25.1912,25.0299,25.1772,87100.0
2008-11-10 14:40:00,35.9,36.16,35.7,35.72,105100.0,25.1702,25.3525,25.0299,25.044,105100.0
2008-11-10 14:50:00,35.73,36.0,35.65,35.95,86700.0,25.051,25.2403,24.9949,25.2052,86700.0
2008-11-10 15:00:00,35.94,35.96,35.7,35.78,102500.0,25.1982,25.2122,25.0299,25.086,102500.0
2008-11-10 15:10:00,35.79,36.15,35.74,35.98,205800.0,25.093,25.3454,25.058,25.2262,205800.0
2008-11-10 15:20:00,35.96,35.99,35.78,35.91,63900.0,25.2122,25.2333,25.086,25.1772,63900.0
2008-11-10 15:30:00,35.94,36.18,35.72,35.73,185300.0,25.1982,25.3665,25.044,25.051,185300.0
2008-11-10 15:40:00,35.74,35.96,35.6,35.74,148900.0,25.058,25.2122,24.9598,25.058,148900.0
2008-11-10 15:50:00,35.74,35.95,35.74,35.89,315000.0,25.058,25.2052,25.058,25.1631,315000.0
2008-11-11 09:30:00,35.72,35.72,35.17,35.36,43700.0,25.044,25.044,24.6583,24.7916,43700.0
2008-11-11 09:40:00,35.4,35.41,35.12,35.14,36100.0,24.8196,24.8266,24.6233,24.6373,36100.0
2008-11-11 09:50:00,35.13,35.13,34.94,34.99,52600.0,24.6303,24.6303,24.4971,24.5321,52600.0
2008-11-11 10:00:00,34.98,35.16,34.92,35.02,60500.0,24.5251,24.6513,24.4831,24.5532,60500.0
2008-11-11 10:10:00,35.05,35.13,34.96,35.0,68100.0,24.5742,24.6303,24.5111,24.5392,68100.0
2008-11-11 10:20:00,35.0,35.06,34.79,34.82,43800.0,24.5392,24.5812,24.3919,24.413,43800.0
2008-11-11 10:30:00,34.81,35.22,34.71,35.19,61800.0,24.4059,24.6934,24.3358,24.6724,61800.0
2008-11-11 10:40:00,35.18,35.38,35.15,35.38,73700.0,24.6654,24.8056,24.6443,24.8056,73700.0
2008-11-11 10:50:00,35.4,35.59,35.37,35.42,47000.0,24.8196,24.9528,24.7986,24.8336,47000.0
2008-11-11 11:00:00,35.41,35.49,35.25,35.47,62400.0,24.8266,24.8827,24.7144,24.8687,62400.0
2008-11-11 11:10:00,35.47,35.79,35.45,35.7,49100.0,24.8687,25.093,24.8547,25.0299,49100.0
2008-11-11 11:20:00,35.7,35.81,35.54,35.55,40400.0,25.0299,25.1071,24.9178,24.9248,40400.0
2008-11-11 11:30:00,35.52,35.61,35.44,35.6,59100.0,24.9037,24.9668,24.8476,24.9598,59100.0
2008-11-11 11:40:00,35.61,36.06,35.61,35.87,46800.0,24.9668,25.2823,24.9668,25.1491,46800.0
2008-11-11 11:50:00,35.87,35.98,35.79,35.81,34100.0,25.1491,25.2262,25.093,25.1071,34100.0
2008-11-11 12:00:00,35.8,35.83,35.49,35.49,45100.0,25.1,25.1211,24.8827,24.8827,45100.0
2008-11-11 12:10:00,35.48,35.59,35.45,35.45,93800.0,24.8757,24.9528,24.8547,24.8547,93800.0
2008-11-11 12:20:00,35.45,35.55,35.45,35.51,47800.0,24.8547,24.9248,24.8547,24.8967,47800.0
2008-11-11 12:30:00,35.51,35.74,35.51,35.7,37100.0,24.8967,25.058,24.8967,25.0299,37100.0
2008-11-11 12:40:00,35.7,35.74,35.43,35.43,48000.0,25.0299,25.058,24.8406,24.8406,48000.0
2008-11-11 12:50:00,35.43,35.57,35.37,35.55,50400.0,24.8406,24.9388,24.7986,24.9248,50400.0
2008-11-11 13:00:00,35.57,35.59,35.38,35.47,52100.0,24.9388,24.9528,24.8056,24.8687,52100.0
2008-11-11 13:10:00,35.48,35.65,35.47,35.62,44500.0,24.8757,24.9949,24.8687,24.9738,44500.0
2008-11-11 13:20:00,35.63,35.65,35.45,35.51,45600.0,24.9809,24.9949,24.8547,24.8967,45600.0
2008-11-11 13:30:00,35.52,35.6,35.44,35.47,44700.0,24.9037,24.9598,24.8476,24.8687,44700.0
2008-11-11 13:40:00,35.47,35.72,35.45,35.64,60100.0,24.8687,25.044,24.8547,24.9879,60100.0
2008-11-11 13:50:00,35.64,36.03,35.61,35.98,68100.0,24.9879,25.2613,24.9668,25.2262,68100.0
2008-11-11 14:00:00,35.99,36.19,35.84,35.93,89000.0,25.2333,25.3735,25.1281,25.1912,89000.0
2008-11-11 14:10:00,35.93,36.42,35.9,36.4,82200.0,25.1912,25.5347,25.1702,25.5207,82200.0
2008-11-11 14:20:00,36.4,36.89,36.39,36.82,126200.0,25.5207,25.8643,25.5137,25.8152,126200.0
2008-11-11 14:30:00,36.84,36.97,36.53,36.54,107900.0,25.8292,25.9204,25.6119,25.6189,107900.0
2008-11-11 14:40:00,36.56,36.69,36.35,36.43,92200.0,25.6329,25.724,25.4857,25.5418,92200.0
2008-11-11 14:50:00,36.43,36.43,36.04,36.21,118200.0,25.5418,25.5418,25.2683,25.3875,118200.0
2008-11-11 15:00:00,36.21,36.6,36.19,36.33,102300.0,25.3875,25.6609,25.3735,25.4716,102300.0
2008-11-11 15:10:00,36.29,36.67,36.28,36.61,158700.0,25.4436,25.71,25.4366,25.668,158700.0
2008-11-11 15:20:00,36.63,36.82,36.5,36.6,165200.0,25.682,25.8152,25.5908,25.6609,165200.0
2008-11-11 15:30:00,36.61,36.66,36.08,36.2,224700.0,25.668,25.703,25.2964,25.3805,224700.0
2008-11-11 15:40:00,36.21,36.7,36.17,36.68,137800.0,25.3875,25.7311,25.3595,25.717,137800.0
2008-11-11 15:50:00,36.68,36.79,36.41,36.49,186700.0,25.717,25.7942,25.5277,25.5838,186700.0
2008-11-12 09:30:00,35.23,36.14,35.23,36.11,51500.0,24.7004,25.3384,24.7004,25.3174,51500.0
2008-11-12 09:40:00,36.11,36.11,35.26,35.71,98000.0,25.3174,25.3174,24.7214,25.0369,98000.0
2008-11-12 09:50:00,35.74,35.82,35.64,35.65,106000.0,25.058,25.1141,24.9879,24.9949,106000.0
2008-11-12 10:00:00,35.67,35.7,35.12,35.23,94000.0,25.0089,25.0299,24.6233,24.7004,94000.0
2008-11-12 10:10:00,35.23,35.39,34.84,34.91,142700.0,24.7004,24.8126,24.427,24.4761,142700.0
2008-11-12 10:20:00,34.91,35.08,34.78,35.02,119800.0,24.4761,24.5952,24.3849,24.5532,119800.0
2008-11-12 10:30:00,35.0,35.15,34.63,34.83,85400.0,24.5392,24.6443,24.2797,24.42,85400.0
2008-11-12 10:40:00,34.83,34.89,34.66,34.85,60500.0,24.42,24.462,24.3008,24.434,60500.0
2008-11-12 10:50:00,34.8,34.9,34.66,34.86,110800.0,24.3989,24.469,24.3008,24.441,110800.0
2008-11-12 11:00:00,34.82,34.92,34.67,34.92,107400.0,24.413,24.4831,24.3078,24.4831,107400.0
2008-11-12 11:10:00,34.92,34.97,34.72,34.93,110900.0,24.4831,24.5181,24.3428,24.4901,110900.0
2008-11-12 11:20:00,34.94,35.0,34.86,34.94,108000.0,24.4971,24.5392,24.441,24.4971,108000.0
2008-11-12 11:30:00,34.94,35.0,34.84,34.95,136500.0,24.4971,24.5392,24.427,24.5041,136500.0
2008-11-12 11:40:00,34.93,35.0,34.88,35.0,132100.0,24.4901,24.5392,24.455,24.5392,132100.0
2008-11-12 11:50:00,35.0,35.0,34.88,34.9,156700.0,24.5392,24.5392,24.455,24.469,156700.0
2008-11-12 12:00:00,34.9,35.03,34.77,34.79,76700.0,24.469,24.5602,24.3779,24.3919,76700.0
2008-11-12 12:10:00,34.79,34.93,34.67,34.82,72500.0,24.3919,24.4901,24.3078,24.413,72500.0
2008-11-12 12:20:00,34.8,35.02,34.78,34.9,89800.0,24.3989,24.5532,24.3849,24.469,89800.0
2008-11-12 12:30:00,34.9,35.18,34.9,35.05,71500.0,24.469,24.6654,24.469,24.5742,71500.0
2008-11-12 12:40:00,35.07,35.18,34.97,35.06,72800.0,24.5882,24.6654,24.5181,24.5812,72800.0
2008-11-12 12:50:00,35.07,35.07,34.95,35.03,46600.0,24.5882,24.5882,24.5041,24.5602,46600.0
2008-11-12 13:00:00,35.03,35.05,34.92,35.0,52700.0,24.5602,24.5742,24.4831,24.5392,52700.0
2008-11-12 13:10:00,35.01,35.02,34.89,35.0,56200.0,24.5462,24.5532,24.462,24.5392,56200.0
2008-11-12 13:20:00,35.0,35.16,34.96,35.12,53200.0,24.5392,24.6513,24.5111,24.6233,53200.0
2008-11-12 13:30:00,35.14,35.15,34.92,34.98,55500.0,24.6373,24.6443,24.4831,24.5251,55500.0
2008-11-12 13:40:00,34.99,35.15,34.98,35.12,47700.0,24.5321,24.6443,24.5251,24.6233,47700.0
2008-11-12 13:50:00,35.13,35.13,34.75,34.86,54300.0,24.6303,24.6303,24.3639,24.441,54300.0
2008-11-12 14:00:00,34.86,35.0,34.82,35.0,90800.0,24.441,24.5392,24.413,24.5392,90800.0
2008-11-12 14:10:00,35.01,35.3,34.94,35.26,86800.0,24.5462,24.7495,24.4971,24.7214,86800.0
2008-11-12 14:20:00,35.2,35.39,35.18,35.25,67700.0,24.6794,24.8126,24.6654,24.7144,67700.0
2008-11-12 14:30:00,35.24,35.42,35.12,35.19,49700.0,24.7074,24.8336,24.6233,24.6724,49700.0
2008-11-12 14:40:00,35.19,35.32,35.03,35.13,111000.0,24.6724,24.7635,24.5602,24.6303,111000.0
2008-11-12 14:50:00,35.14,35.25,35.02,35.17,55000.0,24.6373,24.7144,24.5532,24.6583,55000.0
2008-11-12 15:00:00,35.17,35.32,35.01,35.26,49000.0,24.6583,24.7635,24.5462,24.7214,49000.0
2008-11-12 15:10:00,35.26,35.43,35.2,35.41,83100.0,24.7214,24.8406,24.6794,24.8266,83100.0
2008-11-12 15:20:00,35.38,35.45,35.17,35.27,69900.0,24.8056,24.8547,24.6583,24.7285,69900.0
2008-11-12 15:30:00,35.28,35.33,35.01,35.15,101800.0,24.7355,24.7705,24.5462,24.6443,101800.0
2008-11-12 15:40:00,35.14,35.6,34.94,35.38,297900.0,24.6373,24.9598,24.4971,24.8056,297900.0
2008-11-12 15:50:00,35.37,35.59,35.18,35.35,297900.0,24.7986,24.9528,24.6654,24.7845,297900.0
2008-11-13 09:30:00,35.23,36.29,35.23,36.08,133600.0,24.7004,25.4436,24.7004,25.2964,133600.0
2008-11-13 09:40:00,36.09,36.44,36.04,36.41,70600.0,25.3034,25.5488,25.2683,25.5277,70600.0
2008-11-13 09:50:00,36.42,36.56,36.27,36.31,116100.0,25.5347,25.6329,25.4296,25.4576,116100.0
2008-11-13 10:00:00,36.29,36.55,36.28,36.35,84400.0,25.4436,25.6259,25.4366,25.4857,84400.0
2008-11-13 10:10:00,36.34,36.66,36.34,36.43,134800.0,25.4787,25.703,25.4787,25.5418,134800.0
2008-11-13 10:20:00,36.43,36.66,36.33,36.36,105500.0,25.5418,25.703,25.4716,25.4927,105500.0
2008-11-13 10:30:00,36.39,36.6,36.29,36.44,74500.0,25.5137,25.6609,25.4436,25.5488,74500.0
2008-11-13 10:40:00,36.43,36.45,36.21,36.26,135000.0,25.5418,25.5558,25.3875,25.4226,135000.0
2008-11-13 10:50:00,36.27,36.49,36.26,36.42,49900.0,25.4296,25.5838,25.4226,25.5347,49900.0
2008-11-13 11:00:00,36.41,36.57,36.08,36.18,95800.0,25.5277,25.6399,25.2964,25.3665,95800.0
2008-11-13 11:10:00,36.16,36.43,36.1,36.26,41200.0,25.3525,25.5418,25.3104,25.4226,41200.0
2008-11-13 11:20:00,36.28,36.45,36.22,36.45,82500.0,25.4366,25.5558,25.3945,25.5558,82500.0
2008-11-13 11:30:00,36.44,36.5,36.12,36.13,73900.0,25.5488,25.5908,25.3244,25.3314,73900.0
2008-11-13 11:40:00,36.15,36.55,36.15,36.47,57800.0,25.3454,25.6259,25.3454,25.5698,57800.0
2008-11-13 11:50:00,36.48,36.64,36.3,36.37,151000.0,25.5768,25.689,25.4506,25.4997,151000.0
2008-11-13 12:00:00,36.38,36.42,36.08,36.21,72100.0,25.5067,25.5347,25.2964,25.3875,72100.0
2008-11-13 12:10:00,36.19,36.22,36.03,36.07,36000.0,25.3735,25.3945,25.2613,25.2893,36000.0
2008-11-13 12:20:00,36.07,36.09,35.89,35.93,47700.0,25.2893,25.3034,25.1631,25.1912,47700.0
2008-11-13 12:30:00,35.93,36.14,35.84,36.1,31800.0,25.1912,25.3384,25.1281,25.3104,31800.0
2008-11-13 12:40:00,36.1,36.15,35.8,35.8,83200.0,25.3104,25.3454,25.1,25.1,83200.0
2008-11-13 12:50:00,35.82,35.84,35.08,35.15,109500.0,25.1141,25.1281,24.5952,24.6443,109500.0
2008-11-13 13:00:00,35.15,35.39,34.97,35.38,88800.0,24.6443,24.8126,24.5181,24.8056,88800.0
2008-11-13 13:10:00,35.36,35.81,35.25,35.62,65500.0,24.7916,25.1071,24.7144,24.9738,65500.0
2008-11-13 13:20:00,35.65,35.72,35.25,35.68,50400.0,24.9949,25.044,24.7144,25.0159,50400.0
2008-11-13 13:30:00,35.76,35.98,35.41,35.79,95400.0,25.072,25.2262,24.8266,25.093,95400.0
2008-11-13 13:40:00,35.79,36.32,35.61,35.71,98600.0,25.093,25.4646,24.9668,25.0369,98600.0
2008-11-13 13:50:00,35.69,36.44,35.62,35.76,125200.0,25.0229,25.5488,24.9738,25.072,125200.0
2008-11-13 14:00:00,35.75,36.22,35.74,36.16,86000.0,25.065,25.3945,25.058,25.3525,86000.0
2008-11-13 14:10:00,36.1,36.34,35.95,35.96,59800.0,25.3104,25.4787,25.2052,25.2122,59800.0
2008-11-13 14:20:00,35.95,36.76,35.95,36.57,82500.0,25.2052,25.7731,25.2052,25.6399,82500.0
2008-11-13 14:30:00,36.57,36.8,36.21,36.74,115800.0,25.6399,25.8012,25.3875,25.7591,115800.0
2008-11-13 14:40:00,36.75,37.0,36.51,36.83,104600.0,25.7661,25.9414,25.5978,25.8222,104600.0
2008-11-13 14:50:00,36.85,37.11,36.7,36.76,133800.0,25.8362,26.0185,25.7311,25.7731,133800.0
2008-11-13 15:00:00,36.77,36.97,35.84,35.96,111100.0,25.7801,25.9204,25.1281,25.2122,111100.0
2008-11-13 15:10:00,35.96,36.74,35.95,36.62,101200.0,25.2122,25.7591,25.2052,25.675,101200.0
2008-11-13 15:20:00,36.56,37.27,36.47,37.26,130000.0,25.6329,26.1307,25.5698,26.1237,130000.0
2008-11-13 15:30:00,37.26,37.61,37.13,37.43,125000.0,26.1237,26.3691,26.0325,26.2429,125000.0
2008-11-13 15:40:00,37.42,37.94,37.42,37.59,163200.0,26.2359,26.6004,26.2359,26.355,163200.0
2008-11-13 15:50:00,37.58,38.12,37.54,37.98,230000.0,26.348,26.7266,26.32,26.6285,230000.0
2008-11-14 09:30:00,37.32,37.89,36.3,37.5,68500.0,26.1657,26.5654,25.4506,26.2919,68500.0
2008-11-14 09:40:00,37.57,37.6,37.2,37.44,66900.0,26.341,26.3621,26.0816,26.2499,66900.0
2008-11-14 09:50:00,37.5,37.9,37.45,37.82,89800.0,26.2919,26.5724,26.2569,26.5163,89800.0
2008-11-14 10:00:00,37.81,37.87,37.44,37.58,70300.0,26.5093,26.5514,26.2499,26.348,70300.0
2008-11-14 10:10:00,37.6,37.88,37.56,37.67,61300.0,26.3621,26.5584,26.334,26.4111,61300.0
2008-11-14 10:20:00,37.68,37.94,37.63,37.89,54900.0,26.4182,26.6004,26.3831,26.5654,54900.0
2008-11-14 10:30:00,37.91,38.0,37.7,37.7,67700.0,26.5794,26.6425,26.4322,26.4322,67700.0
2008-11-14 10:40:00,37.71,37.72,37.21,37.44,49000.0,26.4392,26.4462,26.0886,26.2499,49000.0
2008-11-14 10:50:00,37.49,37.51,37.2,37.2,33600.0,26.2849,26.299,26.0816,26.0816,33600.0
2008-11-14 11:00:00,37.2,37.37,37.08,37.26,28700.0,26.0816,26.2008,25.9975,26.1237,28700.0
2008-11-14 11:10:00,37.28,37.43,37.12,37.39,30800.0,26.1377,26.2429,26.0255,26.2148,30800.0
2008-11-14 11:20:00,37.4,37.41,37.11,37.11,34600.0,26.2218,26.2288,26.0185,26.0185,34600.0
2008-11-14 11:30:00,37.09,37.32,37.01,37.27,40300.0,26.0045,26.1657,25.9484,26.1307,40300.0
2008-11-14 11:40:00,37.26,37.36,37.06,37.36,34200.0,26.1237,26.1938,25.9835,26.1938,34200.0
2008-11-14 11:50:00,37.36,37.58,37.36,37.43,53700.0,26.1938,26.348,26.1938,26.2429,53700.0
2008-11-14 12:00:00,37.43,37.43,36.95,37.0,18500.0,26.2429,26.2429,25.9063,25.9414,18500.0
2008-11-14 12:10:00,37.01,37.03,36.84,36.87,26800.0,25.9484,25.9624,25.8292,25.8502,26800.0
2008-11-14 12:20:00,36.89,37.11,36.89,37.06,28100.0,25.8643,26.0185,25.8643,25.9835,28100.0
2008-11-14 12:30:00,37.03,37.27,36.79,37.27,35300.0,25.9624,26.1307,25.7942,26.1307,35300.0
2008-11-14 12:40:00,37.28,37.3,37.06,37.06,19100.0,26.1377,26.1517,25.9835,25.9835,19100.0
2008-11-14 12:50:00,37.06,37.26,36.97,37.07,28200.0,25.9835,26.1237,25.9204,25.9905,28200.0
2008-11-14 13:00:00,37.04,37.04,36.78,36.82,30700.0,25.9694,25.9694,25.7871,25.8152,30700.0
2008-11-14 13:10:00,36.82,36.95,36.59,36.95,31500.0,25.8152,25.9063,25.6539,25.9063,31500.0
2008-11-14 13:20:00,36.94,37.28,36.81,37.25,27700.0,25.8993,26.1377,25.8082,26.1167,27700.0
2008-11-14 13:30:00,37.26,37.5,37.24,37.27,33200.0,26.1237,26.2919,26.1097,26.1307,33200.0
2008-11-14 13:40:00,37.27,37.43,37.15,37.31,43800.0,26.1307,26.2429,26.0466,26.1587,43800.0
2008-11-14 13:50:00,37.35,37.67,37.24,37.27,46900.0,26.1868,26.4111,26.1097,26.1307,46900.0
2008-11-14 14:00:00,37.24,37.81,37.18,37.73,32900.0,26.1097,26.5093,26.0676,26.4532,32900.0
2008-11-14 14:10:00,37.71,38.16,37.6,38.16,32000.0,26.4392,26.7547,26.3621,26.7547,32000.0
2008-11-14 14:20:00,38.18,38.2,37.75,37.82,76300.0,26.7687,26.7827,26.4672,26.5163,76300.0
2008-11-14 14:30:00,37.81,37.99,37.53,37.82,29100.0,26.5093,26.6355,26.313,26.5163,29100.0
2008-11-14 14:40:00,37.83,38.26,37.75,38.16,95700.0,26.5233,26.8248,26.4672,26.7547,95700.0
2008-11-14 14:50:00,38.1,38.92,38.0,38.84,86600.0,26.7126,27.2875,26.6425,27.2314,86600.0
2008-11-14 15:00:00,38.9,39.05,38.51,38.83,100600.0,27.2735,27.3787,27.0001,27.2244,100600.0
2008-11-14 15:10:00,38.81,39.14,38.61,38.63,126200.0,27.2104,27.4418,27.0702,27.0842,126200.0
2008-11-14 15:20:00,38.63,38.7,38.08,38.16,130600.0,27.0842,27.1333,26.6986,26.7547,130600.0
2008-11-14 15:30:00,38.12,38.22,37.56,38.03,96400.0,26.7266,26.7968,26.334,26.6635,96400.0
2008-11-14 15:40:00,38.03,38.04,37.61,37.82,204700.0,26.6635,26.6706,26.3691,26.5163,204700.0
2008-11-14 15:50:00,37.82,37.9,35.32,37.12,247000.0,26.5163,26.5724,24.7635,26.0255,247000.0
2008-11-17 09:30:00,36.0,37.01,35.97,36.77,51300.0,25.2403,25.9484,25.2192,25.7801,51300.0
2008-11-17 09:40:00,36.78,36.99,36.51,36.95,47700.0,25.7871,25.9344,25.5978,25.9063,47700.0
2008-11-17 09:50:00,36.96,37.22,36.96,37.07,37400.0,25.9133,26.0956,25.9133,25.9905,37400.0
2008-11-17 10:00:00,37.1,37.19,36.94,37.04,26800.0,26.0115,26.0746,25.8993,25.9694,26800.0
2008-11-17 10:10:00,37.02,37.06,36.52,36.52,28400.0,25.9554,25.9835,25.6049,25.6049,28400.0
2008-11-17 10:20:00,36.55,36.62,36.38,36.58,29300.0,25.6259,25.675,25.5067,25.6469,29300.0
2008-11-17 10:30:00,36.56,36.86,36.44,36.72,33200.0,25.6329,25.8432,25.5488,25.7451,33200.0
2008-11-17 10:40:00,36.72,36.72,36.47,36.64,27500.0,25.7451,25.7451,25.5698,25.689,27500.0
2008-11-17 10:50:00,36.65,36.74,36.35,36.37,22100.0,25.696,25.7591,25.4857,25.4997,22100.0
2008-11-17 11:00:00,36.41,36.87,36.38,36.74,25300.0,25.5277,25.8502,25.5067,25.7591,25300.0
2008-11-17 11:10:00,36.73,36.88,36.59,36.64,19100.0,25.7521,25.8573,25.6539,25.689,19100.0
2008-11-17 11:20:00,36.61,36.68,36.56,36.59,19300.0,25.668,25.717,25.6329,25.6539,19300.0
2008-11-17 11:30:00,36.6,36.89,36.6,36.88,36000.0,25.6609,25.8643,25.6609,25.8573,36000.0
2008-11-17 11:40:00,36.86,37.1,36.59,37.1,38800.0,25.8432,26.0115,25.6539,26.0115,38800.0
2008-11-17 11:50:00,37.09,37.31,37.05,37.26,34500.0,26.0045,26.1587,25.9764,26.1237,34500.0
2008-11-17 12:00:00,37.25,37.39,37.03,37.37,34600.0,26.1167,26.2148,25.9624,26.2008,34600.0
2008-11-17 12:10:00,37.37,37.52,37.19,37.48,32400.0,26.2008,26.306,26.0746,26.2779,32400.0
2008-11-17 12:20:00,37.5,37.77,37.44,37.71,42900.0,26.2919,26.4813,26.2499,26.4392,42900.0
2008-11-17 12:30:00,37.74,37.91,37.61,37.66,65600.0,26.4602,26.5794,26.3691,26.4041,65600.0
2008-11-17 12:40:00,37.64,38.11,37.64,38.09,31600.0,26.3901,26.7196,26.3901,26.7056,31600.0
2008-11-17 12:50:00,38.07,38.09,37.64,37.64,28000.0,26.6916,26.7056,26.3901,26.3901,28000.0
2008-11-17 13:00:00,37.64,37.74,37.55,37.72,26200.0,26.3901,26.4602,26.327,26.4462,26200.0
2008-11-17 13:10:00,37.73,37.81,37.58,37.67,21900.0,26.4532,26.5093,26.348,26.4111,21900.0
2008-11-17 13:20:00,37.68,37.7,37.46,37.6,34300.0,26.4182,26.4322,26.2639,26.3621,34300.0
2008-11-17 13:30:00,37.59,37.65,37.41,37.48,69200.0,26.355,26.3971,26.2288,26.2779,69200.0
2008-11-17 13:40:00,37.47,37.5,37.2,37.34,52000.0,26.2709,26.2919,26.0816,26.1798,52000.0
2008-11-17 13:50:00,37.36,37.58,37.31,37.53,51200.0,26.1938,26.348,26.1587,26.313,51200.0
2008-11-17 14:00:00,37.54,37.59,37.2,37.59,31700.0,26.32,26.355,26.0816,26.355,31700.0
2008-11-17 14:10:00,37.59,37.73,37.44,37.51,29200.0,26.355,26.4532,26.2499,26.299,29200.0
2008-11-17 14:20:00,37.53,37.7,37.18,37.21,29500.0,26.313,26.4322,26.0676,26.0886,29500.0
2008-11-17 14:30:00,37.2,37.62,37.18,37.56,31600.0,26.0816,26.3761,26.0676,26.334,31600.0
2008-11-17 14:40:00,37.54,37.73,37.38,37.38,43500.0,26.32,26.4532,26.2078,26.2078,43500.0
2008-11-17 14:50:00,37.42,37.55,37.24,37.3,32700.0,26.2359,26.327,26.1097,26.1517,32700.0
2008-11-17 15:00:00,37.3,37.61,37.18,37.46,58000.0,26.1517,26.3691,26.0676,26.2639,58000.0
2008-11-17 15:10:00,37.44,37.56,37.19,37.43,54900.0,26.2499,26.334,26.0746,26.2429,54900.0
2008-11-17 15:20:00,37.4,37.52,37.21,37.41,57000.0,26.2218,26.306,26.0886,26.2288,57000.0
2008-11-17 15:30:00,37.4,37.51,37.02,37.2,86900.0,26.2218,26.299,25.9554,26.0816,86900.0
2008-11-17 15:40:00,37.22,37.42,37.0,37.02,112900.0,26.0956,26.2359,25.9414,25.9554,112900.0
2008-11-17 15:50:00,37.03,37.23,36.83,36.88,189800.0,25.9624,26.1026,25.8222,25.8573,189800.0
2008-11-18 09:30:00,36.74,36.74,36.14,36.61,44000.0,25.7591,25.7591,25.3384,25.668,44000.0
2008-11-18 09:40:00,36.63,37.23,36.63,37.19,28200.0,25.682,26.1026,25.682,26.0746,28200.0
2008-11-18 09:50:00,37.16,37.3,37.09,37.26,74100.0,26.0536,26.1517,26.0045,26.1237,74100.0
2008-11-18 10:00:00,37.26,37.3,36.76,36.88,71000.0,26.1237,26.1517,25.7731,25.8573,71000.0
2008-11-18 10:10:00,36.91,37.16,36.72,37.12,50500.0,25.8783,26.0536,25.7451,26.0255,50500.0
2008-11-18 10:20:00,37.15,37.67,37.15,37.67,45200.0,26.0466,26.4111,26.0466,26.4111,45200.0
2008-11-18 10:30:00,37.67,37.69,37.34,37.42,47900.0,26.4111,26.4252,26.1798,26.2359,47900.0
2008-11-18 10:40:00,37.44,37.6,37.29,37.37,29100.0,26.2499,26.3621,26.1447,26.2008,29100.0
2008-11-18 10:50:00,37.37,37.37,37.1,37.16,27400.0,26.2008,26.2008,26.0115,26.0536,27400.0
2008-11-18 11:00:00,37.15,37.15,36.82,37.0,27400.0,26.0466,26.0466,25.8152,25.9414,27400.0
2008-11-18 11:10:00,37.0,37.37,36.97,37.26,50700.0,25.9414,26.2008,25.9204,26.1237,50700.0
2008-11-18 11:20:00,37.24,37.3,37.08,37.22,43700.0,26.1097,26.1517,25.9975,26.0956,43700.0
2008-11-18 11:30:00,37.2,37.61,37.18,37.5,75500.0,26.0816,26.3691,26.0676,26.2919,75500.0
2008-11-18 11:40:00,37.48,37.51,37.21,37.22,59900.0,26.2779,26.299,26.0886,26.0956,59900.0
2008-11-18 11:50:00,37.22,37.52,37.21,37.48,60900.0,26.0956,26.306,26.0886,26.2779,60900.0
2008-11-18 12:00:00,37.47,37.47,37.25,37.31,62600.0,26.2709,26.2709,26.1167,26.1587,62600.0
2008-11-18 12:10:00,37.3,37.4,37.22,37.31,49100.0,26.1517,26.2218,26.0956,26.1587,49100.0
2008-11-18 12:20:00,37.29,37.3,37.13,37.25,43300.0,26.1447,26.1517,26.0325,26.1167,43300.0
2008-11-18 12:30:00,37.25,37.25,37.03,37.1,37500.0,26.1167,26.1167,25.9624,26.0115,37500.0
2008-11-18 12:40:00,37.1,37.12,36.69,36.71,68500.0,26.0115,26.0255,25.724,25.7381,68500.0
2008-11-18 12:50:00,36.72,36.9,36.57,36.87,69700.0,25.7451,25.8713,25.6399,25.8502,69700.0
2008-11-18 13:00:00,36.86,36.86,36.49,36.52,56300.0,25.8432,25.8432,25.5838,25.6049,56300.0
2008-11-18 13:10:00,36.51,36.58,36.25,36.45,41300.0,25.5978,25.6469,25.4156,25.5558,41300.0
2008-11-18 13:20:00,36.44,36.65,36.44,36.48,35100.0,25.5488,25.696,25.5488,25.5768,35100.0
2008-11-18 13:30:00,36.5,36.56,36.11,36.16,76200.0,25.5908,25.6329,25.3174,25.3525,76200.0
2008-11-18 13:40:00,36.17,36.27,35.83,35.95,90600.0,25.3595,25.4296,25.1211,25.2052,90600.0
2008-11-18 13:50:00,35.95,36.5,35.92,36.49,84400.0,25.2052,25.5908,25.1842,25.5838,84400.0
2008-11-18 14:00:00,36.46,36.46,36.06,36.08,160500.0,25.5628,25.5628,25.2823,25.2964,160500.0
2008-11-18 14:10:00,36.1,36.58,36.04,36.43,58100.0,25.3104,25.6469,25.2683,25.5418,58100.0
2008-11-18 14:20:00,36.42,36.51,36.26,36.32,42800.0,25.5347,25.5978,25.4226,25.4646,42800.0
2008-11-18 14:30:00,36.29,36.38,36.18,36.31,51800.0,25.4436,25.5067,25.3665,25.4576,51800.0
2008-11-18 14:40:00,36.31,36.43,35.83,35.88,59600.0,25.4576,25.5418,25.1211,25.1561,59600.0
2008-11-18 14:50:00,35.87,35.95,35.73,35.81,72100.0,25.1491,25.2052,25.051,25.1071,72100.0
2008-11-18 15:00:00,35.84,36.39,35.77,36.32,84700.0,25.1281,25.5137,25.079,25.4646,84700.0
2008-11-18 15:10:00,36.36,36.5,36.03,36.42,137300.0,25.4927,25.5908,25.2613,25.5347,137300.0
2008-11-18 15:20:00,36.39,36.73,36.15,36.37,110100.0,25.5137,25.7521,25.3454,25.4997,110100.0
2008-11-18 15:30:00,36.36,36.7,36.02,36.55,129000.0,25.4927,25.7311,25.2543,25.6259,129000.0
2008-11-18 15:40:00,36.55,37.0,36.52,36.91,214300.0,25.6259,25.9414,25.6049,25.8783,214300.0
2008-11-18 15:50:00,36.87,37.13,36.79,36.93,350300.0,25.8502,26.0325,25.7942,25.8923,350300.0
2008-11-19 09:30:00,36.49,37.63,35.29,37.46,124400.0,25.5838,26.3831,24.7425,26.2639,124400.0
2008-11-19 09:40:00,37.53,37.61,37.05,37.13,122200.0,26.313,26.3691,25.9764,26.0325,122200.0
2008-11-19 09:50:00,37.11,37.2,36.98,37.13,143700.0,26.0185,26.0816,25.9274,26.0325,143700.0
2008-11-19 10:00:00,37.09,37.39,37.05,37.32,119000.0,26.0045,26.2148,25.9764,26.1657,119000.0
2008-11-19 10:10:00,37.34,37.38,36.91,36.93,144400.0,26.1798,26.2078,25.8783,25.8923,144400.0
2008-11-19 10:20:00,36.91,37.22,36.73,37.22,128600.0,25.8783,26.0956,25.7521,26.0956,128600.0
2008-11-19 10:30:00,37.18,37.26,36.75,36.75,71300.0,26.0676,26.1237,25.7661,25.7661,71300.0
2008-11-19 10:40:00,36.75,37.02,36.65,36.77,95700.0,25.7661,25.9554,25.696,25.7801,95700.0
2008-11-19 10:50:00,36.76,36.98,36.66,36.76,66300.0,25.7731,25.9274,25.703,25.7731,66300.0
2008-11-19 11:00:00,36.73,37.04,36.73,37.01,47700.0,25.7521,25.9694,25.7521,25.9484,47700.0
2008-11-19 11:10:00,36.98,37.25,36.75,37.25,40600.0,25.9274,26.1167,25.7661,26.1167,40600.0
2008-11-19 11:20:00,37.25,37.25,36.81,36.99,112900.0,26.1167,26.1167,25.8082,25.9344,112900.0
2008-11-19 11:30:00,36.99,37.17,36.9,37.04,92800.0,25.9344,26.0606,25.8713,25.9694,92800.0
2008-11-19 11:40:00,37.04,37.17,36.96,37.1,80800.0,25.9694,26.0606,25.9133,26.0115,80800.0
2008-11-19 11:50:00,37.08,37.2,36.96,36.96,83500.0,25.9975,26.0816,25.9133,25.9133,83500.0
2008-11-19 12:00:00,36.95,37.04,36.88,37.03,78200.0,25.9063,25.9694,25.8573,25.9624,78200.0
2008-11-19 12:10:00,37.01,37.2,36.93,37.0,64900.0,25.9484,26.0816,25.8923,25.9414,64900.0
2008-11-19 12:20:00,37.0,37.12,36.95,37.05,67200.0,25.9414,26.0255,25.9063,25.9764,67200.0
2008-11-19 12:30:00,37.06,37.1,36.91,37.04,100100.0,25.9835,26.0115,25.8783,25.9694,100100.0
2008-11-19 12:40:00,37.08,37.13,36.97,37.05,111500.0,25.9975,26.0325,25.9204,25.9764,111500.0
2008-11-19 12:50:00,37.05,37.25,37.04,37.22,86400.0,25.9764,26.1167,25.9694,26.0956,86400.0
2008-11-19 13:00:00,37.22,37.3,37.16,37.19,148800.0,26.0956,26.1517,26.0536,26.0746,148800.0
2008-11-19 13:10:00,37.15,37.22,37.11,37.19,41000.0,26.0466,26.0956,26.0185,26.0746,41000.0
2008-11-19 13:20:00,37.21,37.25,37.03,37.18,67700.0,26.0886,26.1167,25.9624,26.0676,67700.0
2008-11-19 13:30:00,37.14,37.21,36.95,37.11,91200.0,26.0395,26.0886,25.9063,26.0185,91200.0
2008-11-19 13:40:00,37.11,37.22,37.07,37.15,66500.0,26.0185,26.0956,25.9905,26.0466,66500.0
2008-11-19 13:50:00,37.15,37.4,37.06,37.2,71400.0,26.0466,26.2218,25.9835,26.0816,71400.0
2008-11-19 14:00:00,37.2,37.2,36.72,37.12,122000.0,26.0816,26.0816,25.7451,26.0255,122000.0
2008-11-19 14:10:00,37.14,37.41,37.08,37.08,57600.0,26.0395,26.2288,25.9975,25.9975,57600.0
2008-11-19 14:20:00,37.07,37.29,36.88,37.1,78100.0,25.9905,26.1447,25.8573,26.0115,78100.0
2008-11-19 14:30:00,37.1,37.26,36.79,36.97,143100.0,26.0115,26.1237,25.7942,25.9204,143100.0
2008-11-19 14:40:00,36.97,37.64,36.94,37.48,171300.0,25.9204,26.3901,25.8993,26.2779,171300.0
2008-11-19 14:50:00,37.49,37.89,37.34,37.84,190400.0,26.2849,26.5654,26.1798,26.5303,190400.0
2008-11-19 15:00:00,37.85,37.86,37.43,37.74,143700.0,26.5373,26.5444,26.2429,26.4602,143700.0
2008-11-19 15:10:00,37.75,37.75,37.1,37.13,129100.0,26.4672,26.4672,26.0115,26.0325,129100.0
2008-11-19 15:20:00,37.12,37.29,36.87,37.23,177400.0,26.0255,26.1447,25.8502,26.1026,177400.0
2008-11-19 15:30:00,37.18,37.36,36.87,36.94,143100.0,26.0676,26.1938,25.8502,25.8993,143100.0
2008-11-19 15:40:00,36.94,37.13,36.59,36.99,207800.0,25.8993,26.0325,25.6539,25.9344,207800.0
2008-11-19 15:50:00,37.01,37.16,36.54,36.64,348600.0,25.9484,26.0536,25.6189,25.689,348600.0
2008-11-20 09:30:00,36.41,37.03,36.4,36.87,125700.0,25.5277,25.9624,25.5207,25.8502,125700.0
2008-11-20 09:40:00,36.85,37.02,36.54,36.9,175000.0,25.8362,25.9554,25.6189,25.8713,175000.0
2008-11-20 09:50:00,36.92,37.03,36.35,36.4,177900.0,25.8853,25.9624,25.4857,25.5207,177900.0
2008-11-20 10:00:00,36.37,36.8,36.23,36.75,111200.0,25.4997,25.8012,25.4015,25.7661,111200.0
2008-11-20 10:10:00,36.69,36.76,36.3,36.35,76300.0,25.724,25.7731,25.4506,25.4857,76300.0
2008-11-20 10:20:00,36.32,36.62,36.32,36.47,105200.0,25.4646,25.675,25.4646,25.5698,105200.0
2008-11-20 10:30:00,36.46,36.66,36.11,36.16,153000.0,25.5628,25.703,25.3174,25.3525,153000.0
2008-11-20 10:40:00,36.18,36.97,36.03,36.51,148100.0,25.3665,25.9204,25.2613,25.5978,148100.0
2008-11-20 10:50:00,36.51,36.89,36.15,36.89,159200.0,25.5978,25.8643,25.3454,25.8643,159200.0
2008-11-20 11:00:00,36.89,37.02,36.25,36.3,135400.0,25.8643,25.9554,25.4156,25.4506,135400.0
2008-11-20 11:10:00,36.25,36.53,36.11,36.2,147300.0,25.4156,25.6119,25.3174,25.3805,147300.0
2008-11-20 11:20:00,36.19,36.27,35.83,36.12,206400.0,25.3735,25.4296,25.1211,25.3244,206400.0
2008-11-20 11:30:00,36.12,36.12,35.75,35.93,107700.0,25.3244,25.3244,25.065,25.1912,107700.0
2008-11-20 11:40:00,35.91,36.16,35.87,36.11,133400.0,25.1772,25.3525,25.1491,25.3174,133400.0
2008-11-20 11:50:00,36.09,36.09,35.8,35.93,121700.0,25.3034,25.3034,25.1,25.1912,121700.0
2008-11-20 12:00:00,35.92,35.92,35.5,35.53,83600.0,25.1842,25.1842,24.8897,24.9107,83600.0
2008-11-20 12:10:00,35.53,36.17,35.44,36.09,177000.0,24.9107,25.3595,24.8476,25.3034,177000.0
2008-11-20 12:20:00,36.12,36.53,36.07,36.4,150100.0,25.3244,25.6119,25.2893,25.5207,150100.0
2008-11-20 12:30:00,36.42,36.87,36.33,36.56,130800.0,25.5347,25.8502,25.4716,25.6329,130800.0
2008-11-20 12:40:00,36.55,37.02,36.36,36.98,126100.0,25.6259,25.9554,25.4927,25.9274,126100.0
2008-11-20 12:50:00,36.98,37.04,36.54,36.66,115300.0,25.9274,25.9694,25.6189,25.703,115300.0
2008-11-20 13:00:00,36.67,36.67,36.31,36.47,206000.0,25.71,25.71,25.4576,25.5698,206000.0
2008-11-20 13:10:00,36.49,36.88,36.39,36.55,125900.0,25.5838,25.8573,25.5137,25.6259,125900.0
2008-11-20 13:20:00,36.49,36.64,36.1,36.4,149600.0,25.5838,25.689,25.3104,25.5207,149600.0
2008-11-20 13:30:00,36.39,36.77,36.19,36.33,93000.0,25.5137,25.7801,25.3735,25.4716,93000.0
2008-11-20 13:40:00,36.32,36.6,36.23,36.55,101400.0,25.4646,25.6609,25.4015,25.6259,101400.0
2008-11-20 13:50:00,36.56,36.65,36.07,36.31,124800.0,25.6329,25.696,25.2893,25.4576,124800.0
2008-11-20 14:00:00,36.34,36.34,35.88,35.95,141000.0,25.4787,25.4787,25.1561,25.2052,141000.0
2008-11-20 14:10:00,35.94,36.2,35.7,35.72,96000.0,25.1982,25.3805,25.0299,25.044,96000.0
2008-11-20 14:20:00,35.78,36.02,35.67,35.71,85900.0,25.086,25.2543,25.0089,25.0369,85900.0
2008-11-20 14:30:00,35.73,35.82,35.54,35.74,90300.0,25.051,25.1141,24.9178,25.058,90300.0
2008-11-20 14:40:00,35.76,35.97,35.52,35.58,99300.0,25.072,25.2192,24.9037,24.9458,99300.0
2008-11-20 14:50:00,35.59,35.7,35.42,35.66,79100.0,24.9528,25.0299,24.8336,25.0019,79100.0
2008-11-20 15:00:00,35.66,36.06,35.45,35.55,185800.0,25.0019,25.2823,24.8547,24.9248,185800.0
2008-11-20 15:10:00,35.55,35.7,35.19,35.34,208800.0,24.9248,25.0299,24.6724,24.7775,208800.0
2008-11-20 15:20:00,35.34,35.53,35.12,35.31,167300.0,24.7775,24.9107,24.6233,24.7565,167300.0
2008-11-20 15:30:00,35.3,35.47,34.82,34.88,234700.0,24.7495,24.8687,24.413,24.455,234700.0
2008-11-20 15:40:00,34.87,34.9,34.21,34.48,349900.0,24.448,24.469,23.9853,24.1746,349900.0
2008-11-20 15:50:00,34.47,34.48,33.76,34.32,437000.0,24.1676,24.1746,23.6698,24.0624,437000.0
2008-11-21 09:30:00,34.92,34.96,34.02,34.8,270800.0,24.4831,24.5111,23.8521,24.3989,270800.0
2008-11-21 09:40:00,34.82,35.28,34.74,35.21,97800.0,24.413,24.7355,24.3569,24.6864,97800.0
2008-11-21 09:50:00,35.22,35.31,34.46,34.62,127700.0,24.6934,24.7565,24.1605,24.2727,127700.0
2008-11-21 10:00:00,34.62,34.81,34.51,34.64,154900.0,24.2727,24.4059,24.1956,24.2867,154900.0
2008-11-21 10:10:00,34.66,34.67,34.25,34.57,85100.0,24.3008,24.3078,24.0133,24.2377,85100.0
2008-11-21 10:20:00,34.59,34.74,34.4,34.41,103500.0,24.2517,24.3569,24.1185,24.1255,103500.0
2008-11-21 10:30:00,34.43,34.63,34.43,34.55,119600.0,24.1395,24.2797,24.1395,24.2236,119600.0
2008-11-21 10:40:00,34.55,34.65,34.41,34.51,130700.0,24.2236,24.2938,24.1255,24.1956,130700.0
2008-11-21 10:50:00,34.49,34.53,33.94,34.0,89600.0,24.1816,24.2096,23.796,23.838,89600.0
2008-11-21 11:00:00,34.04,34.16,33.75,34.05,74500.0,23.8661,23.9502,23.6628,23.8731,74500.0
2008-11-21 11:10:00,34.05,34.46,34.04,34.44,87500.0,23.8731,24.1605,23.8661,24.1465,87500.0
2008-11-21 11:20:00,34.47,34.65,34.39,34.51,102700.0,24.1676,24.2938,24.1115,24.1956,102700.0
2008-11-21 11:30:00,34.48,34.84,34.48,34.75,88200.0,24.1746,24.427,24.1746,24.3639,88200.0
2008-11-21 11:40:00,34.77,35.01,34.77,34.97,137000.0,24.3779,24.5462,24.3779,24.5181,137000.0
2008-11-21 11:50:00,34.99,35.04,34.75,34.8,76500.0,24.5321,24.5672,24.3639,24.3989,76500.0
2008-11-21 12:00:00,34.8,35.05,34.68,34.97,82100.0,24.3989,24.5742,24.3148,24.5181,82100.0
2008-11-21 12:10:00,34.99,35.17,34.88,35.01,100500.0,24.5321,24.6583,24.455,24.5462,100500.0
2008-11-21 12:20:00,35.0,35.29,35.0,35.23,137800.0,24.5392,24.7425,24.5392,24.7004,137800.0
2008-11-21 12:30:00,35.21,35.3,35.12,35.2,69300.0,24.6864,24.7495,24.6233,24.6794,69300.0
2008-11-21 12:40:00,35.21,35.24,35.01,35.01,51600.0,24.6864,24.7074,24.5462,24.5462,51600.0
2008-11-21 12:50:00,35.01,35.26,35.0,35.09,62500.0,24.5462,24.7214,24.5392,24.6023,62500.0
2008-11-21 13:00:00,35.15,35.21,35.0,35.2,53000.0,24.6443,24.6864,24.5392,24.6794,53000.0
2008-11-21 13:10:00,35.2,35.43,35.16,35.4,58100.0,24.6794,24.8406,24.6513,24.8196,58100.0
2008-11-21 13:20:00,35.35,35.37,35.0,35.19,47800.0,24.7845,24.7986,24.5392,24.6724,47800.0
2008-11-21 13:30:00,35.17,35.36,35.13,35.33,56900.0,24.6583,24.7916,24.6303,24.7705,56900.0
2008-11-21 13:40:00,35.28,35.56,35.25,35.38,43800.0,24.7355,24.9318,24.7144,24.8056,43800.0
2008-11-21 13:50:00,35.39,35.45,35.06,35.08,76300.0,24.8126,24.8547,24.5812,24.5952,76300.0
2008-11-21 14:00:00,35.08,35.54,34.98,35.36,123900.0,24.5952,24.9178,24.5251,24.7916,123900.0
2008-11-21 14:10:00,35.37,35.52,35.31,35.44,78400.0,24.7986,24.9037,24.7565,24.8476,78400.0
2008-11-21 14:20:00,35.45,35.7,35.4,35.42,86300.0,24.8547,25.0299,24.8196,24.8336,86300.0
2008-11-21 14:30:00,35.41,35.46,35.13,35.45,79100.0,24.8266,24.8617,24.6303,24.8547,79100.0
2008-11-21 14:40:00,35.48,35.63,35.1,35.55,124300.0,24.8757,24.9809,24.6093,24.9248,124300.0
2008-11-21 14:50:00,35.51,35.63,35.23,35.4,81000.0,24.8967,24.9809,24.7004,24.8196,81000.0
2008-11-21 15:00:00,35.4,35.95,35.4,35.59,117500.0,24.8196,25.2052,24.8196,24.9528,117500.0
2008-11-21 15:10:00,35.57,36.21,35.49,36.07,150900.0,24.9388,25.3875,24.8827,25.2893,150900.0
2008-11-21 15:20:00,36.06,36.55,35.81,36.38,190600.0,25.2823,25.6259,25.1071,25.5067,190600.0
2008-11-21 15:30:00,36.39,37.28,36.32,37.04,289800.0,25.5137,26.1377,25.4646,25.9694,289800.0
2008-11-21 15:40:00,37.09,37.66,37.07,37.58,431600.0,26.0045,26.4041,25.9905,26.348,431600.0
2008-11-21 15:50:00,37.58,37.87,37.1,37.67,529600.0,26.348,26.5514,26.0115,26.4111,529600.0
2008-11-24 09:30:00,37.74,38.03,36.71,37.37,124900.0,26.4602,26.6635,25.7381,26.2008,124900.0
2008-11-24 09:40:00,37.28,37.35,36.82,37.1,108000.0,26.1377,26.1868,25.8152,26.0115,108000.0
2008-11-24 09:50:00,37.1,37.29,36.85,37.29,145100.0,26.0115,26.1447,25.8362,26.1447,145100.0
2008-11-24 10:00:00,37.28,37.5,37.06,37.36,97400.0,26.1377,26.2919,25.9835,26.1938,97400.0
2008-11-24 10:10:00,37.37,37.52,37.19,37.36,106600.0,26.2008,26.306,26.0746,26.1938,106600.0
2008-11-24 10:20:00,37.36,37.6,37.25,37.53,126700.0,26.1938,26.3621,26.1167,26.313,126700.0
2008-11-24 10:30:00,37.53,37.76,37.5,37.53,112200.0,26.313,26.4742,26.2919,26.313,112200.0
2008-11-24 10:40:00,37.55,37.67,37.13,37.14,179300.0,26.327,26.4111,26.0325,26.0395,179300.0
2008-11-24 10:50:00,37.17,37.46,37.06,37.44,56400.0,26.0606,26.2639,25.9835,26.2499,56400.0
2008-11-24 11:00:00,37.46,37.54,37.15,37.23,63400.0,26.2639,26.32,26.0466,26.1026,63400.0
2008-11-24 11:10:00,37.19,37.48,37.13,37.4,53400.0,26.0746,26.2779,26.0325,26.2218,53400.0
2008-11-24 11:20:00,37.4,37.78,37.33,37.66,66500.0,26.2218,26.4883,26.1728,26.4041,66500.0
2008-11-24 11:30:00,37.7,37.73,37.45,37.49,100700.0,26.4322,26.4532,26.2569,26.2849,100700.0
2008-11-24 11:40:00,37.49,37.55,37.34,37.49,56100.0,26.2849,26.327,26.1798,26.2849,56100.0
2008-11-24 11:50:00,37.52,37.63,37.39,37.41,68300.0,26.306,26.3831,26.2148,26.2288,68300.0
2008-11-24 12:00:00,37.41,37.57,37.24,37.39,81100.0,26.2288,26.341,26.1097,26.2148,81100.0
2008-11-24 12:10:00,37.38,37.38,36.95,37.07,142900.0,26.2078,26.2078,25.9063,25.9905,142900.0
2008-11-24 12:20:00,37.07,37.12,36.84,36.96,96100.0,25.9905,26.0255,25.8292,25.9133,96100.0
2008-11-24 12:30:00,36.97,37.04,36.83,36.89,168400.0,25.9204,25.9694,25.8222,25.8643,168400.0
2008-11-24 12:40:00,36.88,37.01,36.71,37.0,84200.0,25.8573,25.9484,25.7381,25.9414,84200.0
2008-11-24 12:50:00,37.0,37.16,36.93,36.98,132000.0,25.9414,26.0536,25.8923,25.9274,132000.0
2008-11-24 13:00:00,37.0,37.13,36.85,36.89,100900.0,25.9414,26.0325,25.8362,25.8643,100900.0
2008-11-24 13:10:00,36.89,37.26,36.83,37.16,174700.0,25.8643,26.1237,25.8222,26.0536,174700.0
2008-11-24 13:20:00,37.17,37.27,37.02,37.09,90300.0,26.0606,26.1307,25.9554,26.0045,90300.0
2008-11-24 13:30:00,37.09,37.17,36.92,37.09,126500.0,26.0045,26.0606,25.8853,26.0045,126500.0
2008-11-24 13:40:00,37.05,37.09,36.92,37.0,113400.0,25.9764,26.0045,25.8853,25.9414,113400.0
2008-11-24 13:50:00,37.0,37.24,36.96,37.2,250000.0,25.9414,26.1097,25.9133,26.0816,250000.0
2008-11-24 14:00:00,37.2,37.24,36.88,36.98,118600.0,26.0816,26.1097,25.8573,25.9274,118600.0
2008-11-24 14:10:00,36.99,37.19,36.94,37.11,124600.0,25.9344,26.0746,25.8993,26.0185,124600.0
2008-11-24 14:20:00,37.13,37.54,37.11,37.4,97900.0,26.0325,26.32,26.0185,26.2218,97900.0
2008-11-24 14:30:00,37.41,37.62,37.29,37.49,71200.0,26.2288,26.3761,26.1447,26.2849,71200.0
2008-11-24 14:40:00,37.52,37.54,36.96,37.0,81400.0,26.306,26.32,25.9133,25.9414,81400.0
2008-11-24 14:50:00,37.04,37.31,36.97,37.29,64900.0,25.9694,26.1587,25.9204,26.1447,64900.0
2008-11-24 15:00:00,37.28,37.51,37.12,37.51,129100.0,26.1377,26.299,26.0255,26.299,129100.0
2008-11-24 15:10:00,37.5,37.55,37.27,37.35,96100.0,26.2919,26.327,26.1307,26.1868,96100.0
2008-11-24 15:20:00,37.34,37.75,37.29,37.67,203900.0,26.1798,26.4672,26.1447,26.4111,203900.0
2008-11-24 15:30:00,37.66,37.8,37.43,37.76,328900.0,26.4041,26.5023,26.2429,26.4742,328900.0
2008-11-24 15:40:00,37.79,38.24,37.32,37.32,408100.0,26.4953,26.8108,26.1657,26.1657,408100.0
2008-11-24 15:50:00,37.34,37.47,36.67,37.12,469700.0,26.1798,26.2709,25.71,26.0255,469700.0
2008-11-25 09:30:00,37.68,37.84,36.89,37.73,127800.0,26.4182,26.5303,25.8643,26.4532,127800.0
2008-11-25 09:40:00,37.7,37.95,37.57,37.89,174300.0,26.4322,26.6075,26.341,26.5654,174300.0
2008-11-25 09:50:00,37.9,38.03,37.42,37.62,74800.0,26.5724,26.6635,26.2359,26.3761,74800.0
2008-11-25 10:00:00,37.62,38.18,37.61,38.14,99500.0,26.3761,26.7687,26.3691,26.7407,99500.0
2008-11-25 10:10:00,38.15,38.24,37.48,37.49,78900.0,26.7477,26.8108,26.2779,26.2849,78900.0
2008-11-25 10:20:00,37.45,37.47,37.01,37.3,135400.0,26.2569,26.2709,25.9484,26.1517,135400.0
2008-11-25 10:30:00,37.3,37.3,37.04,37.06,87700.0,26.1517,26.1517,25.9694,25.9835,87700.0
2008-11-25 10:40:00,37.03,37.1,36.87,36.9,58900.0,25.9624,26.0115,25.8502,25.8713,58900.0
2008-11-25 10:50:00,36.91,37.1,36.91,37.0,86500.0,25.8783,26.0115,25.8783,25.9414,86500.0
2008-11-25 11:00:00,36.99,37.0,36.46,36.74,51200.0,25.9344,25.9414,25.5628,25.7591,51200.0
2008-11-25 11:10:00,36.77,36.99,36.7,36.94,62000.0,25.7801,25.9344,25.7311,25.8993,62000.0
2008-11-25 11:20:00,36.94,36.95,36.79,36.85,62700.0,25.8993,25.9063,25.7942,25.8362,62700.0
2008-11-25 11:30:00,36.85,36.91,36.69,36.72,59600.0,25.8362,25.8783,25.724,25.7451,59600.0
2008-11-25 11:40:00,36.74,36.92,36.69,36.82,107000.0,25.7591,25.8853,25.724,25.8152,107000.0
2008-11-25 11:50:00,36.82,36.9,36.6,36.74,90800.0,25.8152,25.8713,25.6609,25.7591,90800.0
2008-11-25 12:00:00,36.76,36.8,36.4,36.48,62800.0,25.7731,25.8012,25.5207,25.5768,62800.0
2008-11-25 12:10:00,36.51,36.52,36.27,36.44,60800.0,25.5978,25.6049,25.4296,25.5488,60800.0
2008-11-25 12:20:00,36.42,36.46,36.2,36.33,90300.0,25.5347,25.5628,25.3805,25.4716,90300.0
2008-11-25 12:30:00,36.31,36.58,36.3,36.52,94300.0,25.4576,25.6469,25.4506,25.6049,94300.0
2008-11-25 12:40:00,36.51,36.56,36.35,36.4,78600.0,25.5978,25.6329,25.4857,25.5207,78600.0
2008-11-25 12:50:00,36.4,36.61,36.31,36.53,172900.0,25.5207,25.668,25.4576,25.6119,172900.0
2008-11-25 13:00:00,36.56,36.73,36.49,36.72,54000.0,25.6329,25.7521,25.5838,25.7451,54000.0
2008-11-25 13:10:00,36.7,36.79,36.44,36.64,32800.0,25.7311,25.7942,25.5488,25.689,32800.0
2008-11-25 13:20:00,36.65,37.0,36.64,36.64,80000.0,25.696,25.9414,25.689,25.689,80000.0
2008-11-25 13:30:00,36.64,36.88,36.58,36.7,70700.0,25.689,25.8573,25.6469,25.7311,70700.0
2008-11-25 13:40:00,36.7,36.82,36.59,36.78,50400.0,25.7311,25.8152,25.6539,25.7871,50400.0
2008-11-25 13:50:00,36.77,36.85,36.58,36.6,65700.0,25.7801,25.8362,25.6469,25.6609,65700.0
2008-11-25 14:00:00,36.58,36.73,36.47,36.49,68200.0,25.6469,25.7521,25.5698,25.5838,68200.0
2008-11-25 14:10:00,36.46,36.46,35.83,36.12,131500.0,25.5628,25.5628,25.1211,25.3244,131500.0
2008-11-25 14:20:00,36.11,36.22,36.0,36.07,64800.0,25.3174,25.3945,25.2403,25.2893,64800.0
2008-11-25 14:30:00,36.07,36.39,35.96,36.27,49700.0,25.2893,25.5137,25.2122,25.4296,49700.0
2008-11-25 14:40:00,36.3,36.3,36.08,36.15,39400.0,25.4506,25.4506,25.2964,25.3454,39400.0
2008-11-25 14:50:00,36.18,36.58,36.09,36.53,129300.0,25.3665,25.6469,25.3034,25.6119,129300.0
2008-11-25 15:00:00,36.5,36.79,36.29,36.29,164700.0,25.5908,25.7942,25.4436,25.4436,164700.0
2008-11-25 15:10:00,36.31,36.56,36.26,36.4,259200.0,25.4576,25.6329,25.4226,25.5207,259200.0
2008-11-25 15:20:00,36.4,36.53,36.11,36.38,259100.0,25.5207,25.6119,25.3174,25.5067,259100.0
2008-11-25 15:30:00,36.39,36.56,36.13,36.25,217500.0,25.5137,25.6329,25.3314,25.4156,217500.0
2008-11-25 15:40:00,36.24,36.66,36.1,36.32,308600.0,25.4085,25.703,25.3104,25.4646,308600.0
2008-11-25 15:50:00,36.32,36.65,36.3,36.49,289100.0,25.4646,25.696,25.4506,25.5838,289100.0
2008-11-26 09:30:00,36.18,37.21,36.18,37.06,235400.0,25.3665,26.0886,25.3665,25.9835,235400.0
2008-11-26 09:40:00,37.06,37.39,36.86,37.25,232700.0,25.9835,26.2148,25.8432,26.1167,232700.0
2008-11-26 09:50:00,37.26,37.5,36.93,36.93,192100.0,26.1237,26.2919,25.8923,25.8923,192100.0
2008-11-26 10:00:00,36.96,37.1,36.84,36.96,183200.0,25.9133,26.0115,25.8292,25.9133,183200.0
2008-11-26 10:10:00,36.92,37.29,36.75,37.11,135300.0,25.8853,26.1447,25.7661,26.0185,135300.0
2008-11-26 10:20:00,37.09,37.44,36.94,37.32,224200.0,26.0045,26.2499,25.8993,26.1657,224200.0
2008-11-26 10:30:00,37.32,37.42,36.97,36.99,106800.0,26.1657,26.2359,25.9204,25.9344,106800.0
2008-11-26 10:40:00,36.99,37.04,36.82,36.9,61500.0,25.9344,25.9694,25.8152,25.8713,61500.0
2008-11-26 10:50:00,36.88,37.27,36.82,37.21,75900.0,25.8573,26.1307,25.8152,26.0886,75900.0
2008-11-26 11:00:00,37.21,37.26,36.9,37.24,81000.0,26.0886,26.1237,25.8713,26.1097,81000.0
2008-11-26 11:10:00,37.23,37.63,37.23,37.55,74100.0,26.1026,26.3831,26.1026,26.327,74100.0
2008-11-26 11:20:00,37.56,37.75,37.32,37.35,68000.0,26.334,26.4672,26.1657,26.1868,68000.0
2008-11-26 11:30:00,37.34,37.5,37.24,37.45,173300.0,26.1798,26.2919,26.1097,26.2569,173300.0
2008-11-26 11:40:00,37.44,37.98,37.41,37.97,155000.0,26.2499,26.6285,26.2288,26.6215,155000.0
2008-11-26 11:50:00,37.95,38.01,37.83,37.89,69400.0,26.6075,26.6495,26.5233,26.5654,69400.0
2008-11-26 12:00:00,37.91,38.03,37.8,37.91,65300.0,26.5794,26.6635,26.5023,26.5794,65300.0
2008-11-26 12:10:00,37.87,37.91,37.69,37.77,80400.0,26.5514,26.5794,26.4252,26.4813,80400.0
2008-11-26 12:20:00,37.77,37.95,37.75,37.95,55900.0,26.4813,26.6075,26.4672,26.6075,55900.0
2008-11-26 12:30:00,37.89,38.29,37.88,38.27,107000.0,26.5654,26.8458,26.5584,26.8318,107000.0
2008-11-26 12:40:00,38.27,38.3,38.08,38.21,76100.0,26.8318,26.8528,26.6986,26.7897,76100.0
2008-11-26 12:50:00,38.22,38.25,38.07,38.2,37800.0,26.7968,26.8178,26.6916,26.7827,37800.0
2008-11-26 13:00:00,38.22,38.37,38.2,38.24,39800.0,26.7968,26.9019,26.7827,26.8108,39800.0
2008-11-26 13:10:00,38.22,38.25,37.97,38.03,1794500.0,26.7968,26.8178,26.6215,26.6635,1794500.0
2008-11-26 13:20:00,38.04,38.05,37.79,37.97,73100.0,26.6706,26.6776,26.4953,26.6215,73100.0
2008-11-26 13:30:00,37.97,38.08,37.73,38.08,41700.0,26.6215,26.6986,26.4532,26.6986,41700.0
2008-11-26 13:40:00,38.08,38.21,37.94,38.01,33100.0,26.6986,26.7897,26.6004,26.6495,33100.0
2008-11-26 13:50:00,38.03,38.19,37.97,38.05,37900.0,26.6635,26.7757,26.6215,26.6776,37900.0
2008-11-26 14:00:00,38.04,38.04,37.64,37.72,108500.0,26.6706,26.6706,26.3901,26.4462,108500.0
2008-11-26 14:10:00,37.75,38.0,37.65,37.94,51000.0,26.4672,26.6425,26.3971,26.6004,51000.0
2008-11-26 14:20:00,37.93,38.09,37.77,37.84,42800.0,26.5934,26.7056,26.4813,26.5303,42800.0
2008-11-26 14:30:00,37.89,38.17,37.84,37.97,73900.0,26.5654,26.7617,26.5303,26.6215,73900.0
2008-11-26 14:40:00,37.97,38.23,37.94,38.23,72700.0,26.6215,26.8038,26.6004,26.8038,72700.0
2008-11-26 14:50:00,38.2,38.29,38.1,38.11,83800.0,26.7827,26.8458,26.7126,26.7196,83800.0
2008-11-26 15:00:00,38.11,38.22,37.99,38.12,83700.0,26.7196,26.7968,26.6355,26.7266,83700.0
2008-11-26 15:10:00,38.15,38.33,38.02,38.11,129900.0,26.7477,26.8739,26.6565,26.7196,129900.0
2008-11-26 15:20:00,38.12,38.32,38.0,38.22,101800.0,26.7266,26.8669,26.6425,26.7968,101800.0
2008-11-26 15:30:00,38.17,38.35,38.03,38.2,175800.0,26.7617,26.8879,26.6635,26.7827,175800.0
2008-11-26 15:40:00,38.21,38.31,37.8,37.92,202900.0,26.7897,26.8599,26.5023,26.5864,202900.0
2008-11-26 15:50:00,37.93,38.1,37.8,38.0,318600.0,26.5934,26.7126,26.5023,26.6425,318600.0
2008-11-28 09:30:00,37.9,38.36,37.9,38.15,59800.0,26.5724,26.8949,26.5724,26.7477,59800.0
2008-11-28 09:40:00,38.15,38.22,37.94,38.01,35600.0,26.7477,26.7968,26.6004,26.6495,35600.0
2008-11-28 09:50:00,38.01,38.07,37.91,37.95,58500.0,26.6495,26.6916,26.5794,26.6075,58500.0
2008-11-28 10:00:00,37.99,38.13,37.89,38.01,65100.0,26.6355,26.7337,26.5654,26.6495,65100.0
2008-11-28 10:10:00,38.01,38.08,37.94,38.0,77300.0,26.6495,26.6986,26.6004,26.6425,77300.0
2008-11-28 10:20:00,38.0,38.04,37.87,37.89,56000.0,26.6425,26.6706,26.5514,26.5654,56000.0
2008-11-28 10:30:00,37.87,37.95,37.73,37.85,53900.0,26.5514,26.6075,26.4532,26.5373,53900.0
2008-11-28 10:40:00,37.82,38.01,37.78,37.96,26100.0,26.5163,26.6495,26.4883,26.6145,26100.0
2008-11-28 10:50:00,37.97,37.98,37.92,37.93,29700.0,26.6215,26.6285,26.5864,26.5934,29700.0
2008-11-28 11:00:00,37.92,37.99,37.75,37.75,36000.0,26.5864,26.6355,26.4672,26.4672,36000.0
2008-11-28 11:10:00,37.75,37.75,37.51,37.67,51600.0,26.4672,26.4672,26.299,26.4111,51600.0
2008-11-28 11:20:00,37.68,37.79,37.61,37.74,56300.0,26.4182,26.4953,26.3691,26.4602,56300.0
2008-11-28 11:30:00,37.76,37.76,37.65,37.7,38300.0,26.4742,26.4742,26.3971,26.4322,38300.0
2008-11-28 11:40:00,37.7,37.8,37.69,37.75,50400.0,26.4322,26.5023,26.4252,26.4672,50400.0
2008-11-28 11:50:00,37.75,37.96,37.74,37.9,56400.0,26.4672,26.6145,26.4602,26.5724,56400.0
2008-11-28 12:00:00,37.89,38.04,37.82,37.97,49400.0,26.5654,26.6706,26.5163,26.6215,49400.0
2008-11-28 12:10:00,37.97,38.03,37.81,37.82,53000.0,26.6215,26.6635,26.5093,26.5163,53000.0
2008-11-28 12:20:00,37.82,37.84,37.73,37.75,54600.0,26.5163,26.5303,26.4532,26.4672,54600.0
2008-11-28 12:30:00,37.75,37.77,37.68,37.69,45400.0,26.4672,26.4813,26.4182,26.4252,45400.0
2008-11-28 12:40:00,37.7,37.85,37.67,37.71,111800.0,26.4322,26.5373,26.4111,26.4392,111800.0
2008-11-28 12:50:00,37.73,38.5,37.71,38.14,187000.0,26.4532,26.9931,26.4392,26.7407,187000.0
2008-11-28 13:00:00,38.12,38.24,38.04,38.04,220900.0,26.7266,26.8108,26.6706,26.6706,220900.0
2008-11-28 13:10:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:20:00,38.04,38.04,38.04,38.04,4400.0,26.6706,26.6706,26.6706,26.6706,4400.0
2008-11-28 13:30:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:40:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:50:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:00:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:10:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:20:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:30:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:40:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:50:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:00:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:10:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:20:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:30:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:40:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:50:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-12-01 09:30:00,37.8,38.45,37.45,37.61,70100.0,26.5023,26.958,26.2569,26.3691,70100.0
2008-12-01 09:40:00,37.71,38.06,37.67,37.9,96900.0,26.4392,26.6846,26.4111,26.5724,96900.0
2008-12-01 09:50:00,37.88,37.96,37.54,37.62,119000.0,26.5584,26.6145,26.32,26.3761,119000.0
2008-12-01 10:00:00,37.6,37.89,37.57,37.67,75400.0,26.3621,26.5654,26.341,26.4111,75400.0
2008-12-01 10:10:00,37.64,37.77,37.53,37.66,82300.0,26.3901,26.4813,26.313,26.4041,82300.0
2008-12-01 10:20:00,37.65,37.79,37.58,37.65,75700.0,26.3971,26.4953,26.348,26.3971,75700.0
2008-12-01 10:30:00,37.64,37.72,37.5,37.63,30100.0,26.3901,26.4462,26.2919,26.3831,30100.0
2008-12-01 10:40:00,37.6,37.78,37.55,37.56,93100.0,26.3621,26.4883,26.327,26.334,93100.0
2008-12-01 10:50:00,37.56,37.63,37.37,37.49,106300.0,26.334,26.3831,26.2008,26.2849,106300.0
2008-12-01 11:00:00,37.5,37.53,37.15,37.25,99300.0,26.2919,26.313,26.0466,26.1167,99300.0
2008-12-01 11:10:00,37.25,37.33,37.22,37.28,55600.0,26.1167,26.1728,26.0956,26.1377,55600.0
2008-12-01 11:20:00,37.27,37.33,37.14,37.21,55400.0,26.1307,26.1728,26.0395,26.0886,55400.0
2008-12-01 11:30:00,37.21,37.47,37.15,37.31,69000.0,26.0886,26.2709,26.0466,26.1587,69000.0
2008-12-01 11:40:00,37.28,37.4,37.16,37.38,72600.0,26.1377,26.2218,26.0536,26.2078,72600.0
2008-12-01 11:50:00,37.4,37.72,37.39,37.7,33900.0,26.2218,26.4462,26.2148,26.4322,33900.0
2008-12-01 12:00:00,37.69,37.82,37.63,37.7,99600.0,26.4252,26.5163,26.3831,26.4322,99600.0
2008-12-01 12:10:00,37.72,37.77,37.55,37.59,32400.0,26.4462,26.4813,26.327,26.355,32400.0
2008-12-01 12:20:00,37.57,37.58,37.3,37.33,44200.0,26.341,26.348,26.1517,26.1728,44200.0
2008-12-01 12:30:00,37.31,37.39,37.21,37.27,48900.0,26.1587,26.2148,26.0886,26.1307,48900.0
2008-12-01 12:40:00,37.29,37.63,37.28,37.53,31900.0,26.1447,26.3831,26.1377,26.313,31900.0
2008-12-01 12:50:00,37.54,37.54,37.3,37.39,38000.0,26.32,26.32,26.1517,26.2148,38000.0
2008-12-01 13:00:00,37.4,37.54,37.4,37.43,22000.0,26.2218,26.32,26.2218,26.2429,22000.0
2008-12-01 13:10:00,37.44,37.7,37.44,37.67,32500.0,26.2499,26.4322,26.2499,26.4111,32500.0
2008-12-01 13:20:00,37.68,37.72,37.59,37.68,33700.0,26.4182,26.4462,26.355,26.4182,33700.0
2008-12-01 13:30:00,37.68,37.8,37.65,37.65,73500.0,26.4182,26.5023,26.3971,26.3971,73500.0
2008-12-01 13:40:00,37.66,37.74,37.46,37.56,99500.0,26.4041,26.4602,26.2639,26.334,99500.0
2008-12-01 13:50:00,37.55,37.85,37.49,37.76,78700.0,26.327,26.5373,26.2849,26.4742,78700.0
2008-12-01 14:00:00,37.78,37.79,37.46,37.73,63000.0,26.4883,26.4953,26.2639,26.4532,63000.0
2008-12-01 14:10:00,37.73,37.8,37.45,37.54,66900.0,26.4532,26.5023,26.2569,26.32,66900.0
2008-12-01 14:20:00,37.55,37.86,37.53,37.72,66600.0,26.327,26.5444,26.313,26.4462,66600.0
2008-12-01 14:30:00,37.73,37.79,37.39,37.5,94000.0,26.4532,26.4953,26.2148,26.2919,94000.0
2008-12-01 14:40:00,37.47,37.8,37.47,37.72,76100.0,26.2709,26.5023,26.2709,26.4462,76100.0
2008-12-01 14:50:00,37.69,37.84,37.34,37.46,75000.0,26.4252,26.5303,26.1798,26.2639,75000.0
2008-12-01 15:00:00,37.45,37.61,37.29,37.32,58900.0,26.2569,26.3691,26.1447,26.1657,58900.0
2008-12-01 15:10:00,37.32,37.57,37.25,37.49,121500.0,26.1657,26.341,26.1167,26.2849,121500.0
2008-12-01 15:20:00,37.47,37.47,37.27,37.29,78000.0,26.2709,26.2709,26.1307,26.1447,78000.0
2008-12-01 15:30:00,37.26,37.37,37.16,37.2,81900.0,26.1237,26.2008,26.0536,26.0816,81900.0
2008-12-01 15:40:00,37.16,37.27,36.86,37.2,190500.0,26.0536,26.1307,25.8432,26.0816,190500.0
2008-12-01 15:50:00,37.19,37.33,36.71,36.77,258900.0,26.0746,26.1728,25.7381,25.7801,258900.0
2008-12-02 09:30:00,37.19,37.34,36.95,37.23,96200.0,26.0746,26.1798,25.9063,26.1026,96200.0
2008-12-02 09:40:00,37.22,37.27,36.88,36.96,97900.0,26.0956,26.1307,25.8573,25.9133,97900.0
2008-12-02 09:50:00,36.96,37.28,36.88,37.2,89300.0,25.9133,26.1377,25.8573,26.0816,89300.0
2008-12-02 10:00:00,37.26,37.43,37.2,37.39,61200.0,26.1237,26.2429,26.0816,26.2148,61200.0
2008-12-02 10:10:00,37.36,37.56,37.25,37.39,86900.0,26.1938,26.334,26.1167,26.2148,86900.0
2008-12-02 10:20:00,37.4,37.62,37.25,37.55,106700.0,26.2218,26.3761,26.1167,26.327,106700.0
2008-12-02 10:30:00,37.58,37.82,37.38,37.42,197300.0,26.348,26.5163,26.2078,26.2359,197300.0
2008-12-02 10:40:00,37.4,37.5,37.15,37.22,60200.0,26.2218,26.2919,26.0466,26.0956,60200.0
2008-12-02 10:50:00,37.27,37.27,37.04,37.11,61500.0,26.1307,26.1307,25.9694,26.0185,61500.0
2008-12-02 11:00:00,37.1,37.31,36.93,37.25,106300.0,26.0115,26.1587,25.8923,26.1167,106300.0
2008-12-02 11:10:00,37.27,37.35,37.13,37.24,114700.0,26.1307,26.1868,26.0325,26.1097,114700.0
2008-12-02 11:20:00,37.23,37.33,37.0,37.03,152100.0,26.1026,26.1728,25.9414,25.9624,152100.0
2008-12-02 11:30:00,37.03,37.14,36.54,36.55,156200.0,25.9624,26.0395,25.6189,25.6259,156200.0
2008-12-02 11:40:00,36.56,36.61,36.28,36.58,110900.0,25.6329,25.668,25.4366,25.6469,110900.0
2008-12-02 11:50:00,36.59,36.79,36.58,36.69,58900.0,25.6539,25.7942,25.6469,25.724,58900.0
2008-12-02 12:00:00,36.68,36.91,36.68,36.87,51600.0,25.717,25.8783,25.717,25.8502,51600.0
2008-12-02 12:10:00,36.88,36.92,36.7,36.81,38300.0,25.8573,25.8853,25.7311,25.8082,38300.0
2008-12-02 12:20:00,36.81,36.88,36.72,36.77,47100.0,25.8082,25.8573,25.7451,25.7801,47100.0
2008-12-02 12:30:00,36.77,36.89,36.73,36.81,106000.0,25.7801,25.8643,25.7521,25.8082,106000.0
2008-12-02 12:40:00,36.78,36.79,36.67,36.74,27400.0,25.7871,25.7942,25.71,25.7591,27400.0
2008-12-02 12:50:00,36.73,36.83,36.69,36.79,68700.0,25.7521,25.8222,25.724,25.7942,68700.0
2008-12-02 13:00:00,36.77,36.85,36.67,36.84,87800.0,25.7801,25.8362,25.71,25.8292,87800.0
2008-12-02 13:10:00,36.83,36.94,36.73,36.73,57800.0,25.8222,25.8993,25.7521,25.7521,57800.0
2008-12-02 13:20:00,36.72,36.84,36.67,36.83,30400.0,25.7451,25.8292,25.71,25.8222,30400.0
2008-12-02 13:30:00,36.82,36.84,36.6,36.62,45900.0,25.8152,25.8292,25.6609,25.675,45900.0
2008-12-02 13:40:00,36.59,36.68,36.41,36.42,55100.0,25.6539,25.717,25.5277,25.5347,55100.0
2008-12-02 13:50:00,36.43,36.5,36.32,36.44,61400.0,25.5418,25.5908,25.4646,25.5488,61400.0
2008-12-02 14:00:00,36.45,36.49,36.07,36.16,66900.0,25.5558,25.5838,25.2893,25.3525,66900.0
2008-12-02 14:10:00,36.16,36.26,36.01,36.1,43900.0,25.3525,25.4226,25.2473,25.3104,43900.0
2008-12-02 14:20:00,36.08,36.13,35.94,36.04,102800.0,25.2964,25.3314,25.1982,25.2683,102800.0
2008-12-02 14:30:00,36.03,36.18,35.91,36.12,70600.0,25.2613,25.3665,25.1772,25.3244,70600.0
2008-12-02 14:40:00,36.13,36.17,35.96,36.07,65600.0,25.3314,25.3595,25.2122,25.2893,65600.0
2008-12-02 14:50:00,36.05,36.26,35.99,36.16,56600.0,25.2753,25.4226,25.2333,25.3525,56600.0
2008-12-02 15:00:00,36.16,36.21,35.87,35.92,93500.0,25.3525,25.3875,25.1491,25.1842,93500.0
2008-12-02 15:10:00,35.92,36.45,35.84,36.44,109100.0,25.1842,25.5558,25.1281,25.5488,109100.0
2008-12-02 15:20:00,36.44,36.6,36.31,36.39,136000.0,25.5488,25.6609,25.4576,25.5137,136000.0
2008-12-02 15:30:00,36.37,36.74,36.33,36.44,194100.0,25.4997,25.7591,25.4716,25.5488,194100.0
2008-12-02 15:40:00,36.44,36.53,36.03,36.09,292200.0,25.5488,25.6119,25.2613,25.3034,292200.0
2008-12-02 15:50:00,36.12,36.82,36.02,36.78,249900.0,25.3244,25.8152,25.2543,25.7871,249900.0
2008-12-03 09:30:00,36.08,36.2,35.77,36.07,72700.0,25.2964,25.3805,25.079,25.2893,72700.0
2008-12-03 09:40:00,36.05,36.28,35.79,36.06,91800.0,25.2753,25.4366,25.093,25.2823,91800.0
2008-12-03 09:50:00,36.06,36.12,35.76,35.87,61300.0,25.2823,25.3244,25.072,25.1491,61300.0
2008-12-03 10:00:00,35.86,36.16,35.71,36.0,86400.0,25.1421,25.3525,25.0369,25.2403,86400.0
2008-12-03 10:10:00,36.02,36.27,35.96,36.07,57600.0,25.2543,25.4296,25.2122,25.2893,57600.0
2008-12-03 10:20:00,36.05,36.25,35.96,36.0,60100.0,25.2753,25.4156,25.2122,25.2403,60100.0
2008-12-03 10:30:00,35.99,36.04,35.86,35.92,56100.0,25.2333,25.2683,25.1421,25.1842,56100.0
2008-12-03 10:40:00,35.92,36.1,35.85,36.05,63800.0,25.1842,25.3104,25.1351,25.2753,63800.0
2008-12-03 10:50:00,36.03,36.29,35.96,36.21,83800.0,25.2613,25.4436,25.2122,25.3875,83800.0
2008-12-03 11:00:00,36.2,36.22,35.91,36.04,52600.0,25.3805,25.3945,25.1772,25.2683,52600.0
2008-12-03 11:10:00,36.05,36.44,36.04,36.32,44600.0,25.2753,25.5488,25.2683,25.4646,44600.0
2008-12-03 11:20:00,36.32,36.44,36.12,36.12,67000.0,25.4646,25.5488,25.3244,25.3244,67000.0
2008-12-03 11:30:00,36.14,36.3,36.03,36.24,76200.0,25.3384,25.4506,25.2613,25.4085,76200.0
2008-12-03 11:40:00,36.2,36.35,36.0,36.12,97200.0,25.3805,25.4857,25.2403,25.3244,97200.0
2008-12-03 11:50:00,36.11,36.27,35.99,36.15,74700.0,25.3174,25.4296,25.2333,25.3454,74700.0
2008-12-03 12:00:00,36.15,36.15,35.84,35.9,98200.0,25.3454,25.3454,25.1281,25.1702,98200.0
2008-12-03 12:10:00,35.89,36.08,35.77,35.78,75800.0,25.1631,25.2964,25.079,25.086,75800.0
2008-12-03 12:20:00,35.77,36.17,35.76,35.87,115200.0,25.079,25.3595,25.072,25.1491,115200.0
2008-12-03 12:30:00,35.87,35.99,35.84,35.95,66600.0,25.1491,25.2333,25.1281,25.2052,66600.0
2008-12-03 12:40:00,35.94,36.11,35.8,35.92,69000.0,25.1982,25.3174,25.1,25.1842,69000.0
2008-12-03 12:50:00,35.91,35.97,35.69,35.79,195800.0,25.1772,25.2192,25.0229,25.093,195800.0
2008-12-03 13:00:00,35.79,35.98,35.73,35.94,52000.0,25.093,25.2262,25.051,25.1982,52000.0
2008-12-03 13:10:00,35.94,36.01,35.9,35.92,53300.0,25.1982,25.2473,25.1702,25.1842,53300.0
2008-12-03 13:20:00,35.94,35.95,35.73,35.88,212500.0,25.1982,25.2052,25.051,25.1561,212500.0
2008-12-03 13:30:00,35.88,35.94,35.72,35.75,57500.0,25.1561,25.1982,25.044,25.065,57500.0
2008-12-03 13:40:00,35.75,35.75,35.54,35.7,77300.0,25.065,25.065,24.9178,25.0299,77300.0
2008-12-03 13:50:00,35.71,35.72,35.48,35.6,65000.0,25.0369,25.044,24.8757,24.9598,65000.0
2008-12-03 14:00:00,35.59,35.68,35.38,35.68,100500.0,24.9528,25.0159,24.8056,25.0159,100500.0
2008-12-03 14:10:00,35.69,35.83,35.5,35.66,97900.0,25.0229,25.1211,24.8897,25.0019,97900.0
2008-12-03 14:20:00,35.64,36.17,35.64,36.01,149700.0,24.9879,25.3595,24.9879,25.2473,149700.0
2008-12-03 14:30:00,35.99,36.28,35.95,35.98,245400.0,25.2333,25.4366,25.2052,25.2262,245400.0
2008-12-03 14:40:00,35.98,36.19,35.92,36.0,160200.0,25.2262,25.3735,25.1842,25.2403,160200.0
2008-12-03 14:50:00,36.0,36.15,35.78,35.83,196200.0,25.2403,25.3454,25.086,25.1211,196200.0
2008-12-03 15:00:00,35.85,36.24,35.67,36.12,166200.0,25.1351,25.4085,25.0089,25.3244,166200.0
2008-12-03 15:10:00,36.1,36.16,35.78,36.15,186600.0,25.3104,25.3525,25.086,25.3454,186600.0
2008-12-03 15:20:00,36.15,36.2,35.69,36.02,128000.0,25.3454,25.3805,25.0229,25.2543,128000.0
2008-12-03 15:30:00,36.01,36.21,35.83,36.16,131900.0,25.2473,25.3875,25.1211,25.3525,131900.0
2008-12-03 15:40:00,36.16,36.43,36.04,36.1,218500.0,25.3525,25.5418,25.2683,25.3104,218500.0
2008-12-03 15:50:00,36.1,36.48,36.05,36.41,434800.0,25.3104,25.5768,25.2753,25.5277,434800.0
2008-12-04 09:30:00,35.9,36.0,35.55,35.73,94300.0,25.1702,25.2403,24.9248,25.051,94300.0
2008-12-04 09:40:00,35.76,36.2,35.76,36.19,77600.0,25.072,25.3805,25.072,25.3735,77600.0
2008-12-04 09:50:00,36.18,36.3,35.88,35.9,61300.0,25.3665,25.4506,25.1561,25.1702,61300.0
2008-12-04 10:00:00,35.91,36.1,35.83,35.99,51300.0,25.1772,25.3104,25.1211,25.2333,51300.0
2008-12-04 10:10:00,36.02,36.05,35.7,35.79,38900.0,25.2543,25.2753,25.0299,25.093,38900.0
2008-12-04 10:20:00,35.77,36.1,35.76,35.88,42200.0,25.079,25.3104,25.072,25.1561,42200.0
2008-12-04 10:30:00,35.88,35.96,35.7,35.82,53700.0,25.1561,25.2122,25.0299,25.1141,53700.0
2008-12-04 10:40:00,35.82,35.96,35.68,35.83,62000.0,25.1141,25.2122,25.0159,25.1211,62000.0
2008-12-04 10:50:00,35.83,35.97,35.7,35.93,45600.0,25.1211,25.2192,25.0299,25.1912,45600.0
2008-12-04 11:00:00,35.93,35.95,35.55,35.57,65800.0,25.1912,25.2052,24.9248,24.9388,65800.0
2008-12-04 11:10:00,35.57,35.7,35.5,35.56,58600.0,24.9388,25.0299,24.8897,24.9318,58600.0
2008-12-04 11:20:00,35.54,35.7,35.49,35.53,53000.0,24.9178,25.0299,24.8827,24.9107,53000.0
2008-12-04 11:30:00,35.54,35.54,35.24,35.3,75400.0,24.9178,24.9178,24.7074,24.7495,75400.0
2008-12-04 11:40:00,35.28,35.31,35.06,35.27,62000.0,24.7355,24.7565,24.5812,24.7285,62000.0
2008-12-04 11:50:00,35.25,35.33,35.11,35.12,61600.0,24.7144,24.7705,24.6163,24.6233,61600.0
2008-12-04 12:00:00,35.12,35.17,34.84,35.0,84200.0,24.6233,24.6583,24.427,24.5392,84200.0
2008-12-04 12:10:00,34.98,35.0,34.63,34.64,85400.0,24.5251,24.5392,24.2797,24.2867,85400.0
2008-12-04 12:20:00,34.63,34.94,34.61,34.71,124200.0,24.2797,24.4971,24.2657,24.3358,124200.0
2008-12-04 12:30:00,34.72,34.79,34.53,34.75,100200.0,24.3428,24.3919,24.2096,24.3639,100200.0
2008-12-04 12:40:00,34.74,34.87,34.58,34.67,75000.0,24.3569,24.448,24.2447,24.3078,75000.0
2008-12-04 12:50:00,34.67,34.85,34.62,34.81,72000.0,24.3078,24.434,24.2727,24.4059,72000.0
2008-12-04 13:00:00,34.81,34.81,34.68,34.71,84700.0,24.4059,24.4059,24.3148,24.3358,84700.0
2008-12-04 13:10:00,34.71,34.72,34.52,34.63,77300.0,24.3358,24.3428,24.2026,24.2797,77300.0
2008-12-04 13:20:00,34.61,34.81,34.6,34.68,103900.0,24.2657,24.4059,24.2587,24.3148,103900.0
2008-12-04 13:30:00,34.67,35.04,34.65,35.04,114700.0,24.3078,24.5672,24.2938,24.5672,114700.0
2008-12-04 13:40:00,35.02,35.32,34.98,35.22,123300.0,24.5532,24.7635,24.5251,24.6934,123300.0
2008-12-04 13:50:00,35.22,35.37,35.17,35.22,89700.0,24.6934,24.7986,24.6583,24.6934,89700.0
2008-12-04 14:00:00,35.23,35.38,35.2,35.37,102000.0,24.7004,24.8056,24.6794,24.7986,102000.0
2008-12-04 14:10:00,35.37,35.42,35.14,35.16,141300.0,24.7986,24.8336,24.6373,24.6513,141300.0
2008-12-04 14:20:00,35.17,35.37,35.07,35.14,86500.0,24.6583,24.7986,24.5882,24.6373,86500.0
2008-12-04 14:30:00,35.13,35.37,35.07,35.24,123900.0,24.6303,24.7986,24.5882,24.7074,123900.0
2008-12-04 14:40:00,35.24,35.26,34.87,34.99,150400.0,24.7074,24.7214,24.448,24.5321,150400.0
2008-12-04 14:50:00,34.97,35.16,34.83,34.83,80700.0,24.5181,24.6513,24.42,24.42,80700.0
2008-12-04 15:00:00,34.83,34.91,34.6,34.63,140900.0,24.42,24.4761,24.2587,24.2797,140900.0
2008-12-04 15:10:00,34.65,34.81,34.35,34.5,191000.0,24.2938,24.4059,24.0834,24.1886,191000.0
2008-12-04 15:20:00,34.52,34.65,34.25,34.25,201800.0,24.2026,24.2938,24.0133,24.0133,201800.0
2008-12-04 15:30:00,34.25,34.38,34.05,34.17,207500.0,24.0133,24.1045,23.8731,23.9572,207500.0
2008-12-04 15:40:00,34.16,34.6,34.07,34.5,336000.0,23.9502,24.2587,23.8871,24.1886,336000.0
2008-12-04 15:50:00,34.49,34.66,34.06,34.55,292500.0,24.1816,24.3008,23.8801,24.2236,292500.0
2008-12-05 09:30:00,34.21,34.4,34.1,34.39,107700.0,23.9853,24.1185,23.9081,24.1115,107700.0
2008-12-05 09:40:00,34.35,34.6,34.16,34.17,94900.0,24.0834,24.2587,23.9502,23.9572,94900.0
2008-12-05 09:50:00,34.17,34.48,34.06,34.15,115300.0,23.9572,24.1746,23.8801,23.9432,115300.0
2008-12-05 10:00:00,34.16,34.51,34.12,34.37,125500.0,23.9502,24.1956,23.9222,24.0974,125500.0
2008-12-05 10:10:00,34.35,34.58,34.25,34.27,96100.0,24.0834,24.2447,24.0133,24.0273,96100.0
2008-12-05 10:20:00,34.24,34.24,34.03,34.09,56600.0,24.0063,24.0063,23.8591,23.9011,56600.0
2008-12-05 10:30:00,34.08,34.09,33.78,33.88,98400.0,23.8941,23.9011,23.6838,23.7539,98400.0
2008-12-05 10:40:00,33.88,33.88,33.62,33.88,71300.0,23.7539,23.7539,23.5716,23.7539,71300.0
2008-12-05 10:50:00,33.88,34.06,33.77,33.94,89700.0,23.7539,23.8801,23.6768,23.796,89700.0
2008-12-05 11:00:00,33.94,34.07,33.9,34.01,91400.0,23.796,23.8871,23.7679,23.845,91400.0
2008-12-05 11:10:00,34.0,34.17,33.96,34.1,102100.0,23.838,23.9572,23.81,23.9081,102100.0
2008-12-05 11:20:00,34.11,34.12,33.96,33.96,51200.0,23.9152,23.9222,23.81,23.81,51200.0
2008-12-05 11:30:00,33.95,33.98,33.72,33.88,51200.0,23.803,23.824,23.6417,23.7539,51200.0
2008-12-05 11:40:00,33.85,33.94,33.76,33.78,79900.0,23.7329,23.796,23.6698,23.6838,79900.0
2008-12-05 11:50:00,33.77,34.08,33.77,33.88,52200.0,23.6768,23.8941,23.6768,23.7539,52200.0
2008-12-05 12:00:00,33.86,34.04,33.76,34.01,50800.0,23.7399,23.8661,23.6698,23.845,50800.0
2008-12-05 12:10:00,34.01,34.01,33.87,33.95,69900.0,23.845,23.845,23.7469,23.803,69900.0
2008-12-05 12:20:00,33.94,34.03,33.85,33.92,66300.0,23.796,23.8591,23.7329,23.7819,66300.0
2008-12-05 12:30:00,33.9,33.91,33.65,33.75,41200.0,23.7679,23.7749,23.5926,23.6628,41200.0
2008-12-05 12:40:00,33.73,33.86,33.61,33.81,66200.0,23.6487,23.7399,23.5646,23.7048,66200.0
2008-12-05 12:50:00,33.81,33.93,33.63,33.91,45900.0,23.7048,23.789,23.5786,23.7749,45900.0
2008-12-05 13:00:00,33.92,34.22,33.89,34.11,78500.0,23.7819,23.9923,23.7609,23.9152,78500.0
2008-12-05 13:10:00,34.09,34.35,34.05,34.07,72000.0,23.9011,24.0834,23.8731,23.8871,72000.0
2008-12-05 13:20:00,34.07,34.22,34.02,34.08,50300.0,23.8871,23.9923,23.8521,23.8941,50300.0
2008-12-05 13:30:00,34.08,34.38,34.06,34.35,70800.0,23.8941,24.1045,23.8801,24.0834,70800.0
2008-12-05 13:40:00,34.34,34.66,34.24,34.47,58400.0,24.0764,24.3008,24.0063,24.1676,58400.0
2008-12-05 13:50:00,34.45,34.59,34.33,34.36,70900.0,24.1535,24.2517,24.0694,24.0904,70900.0
2008-12-05 14:00:00,34.38,34.53,34.29,34.29,63800.0,24.1045,24.2096,24.0414,24.0414,63800.0
2008-12-05 14:10:00,34.27,34.41,34.16,34.34,85600.0,24.0273,24.1255,23.9502,24.0764,85600.0
2008-12-05 14:20:00,34.39,34.68,34.3,34.52,138100.0,24.1115,24.3148,24.0484,24.2026,138100.0
2008-12-05 14:30:00,34.52,34.87,34.46,34.85,81400.0,24.2026,24.448,24.1605,24.434,81400.0
2008-12-05 14:40:00,34.86,35.54,34.86,35.49,121900.0,24.441,24.9178,24.441,24.8827,121900.0
2008-12-05 14:50:00,35.49,35.52,35.17,35.37,87500.0,24.8827,24.9037,24.6583,24.7986,87500.0
2008-12-05 15:00:00,35.38,35.52,35.01,35.05,147900.0,24.8056,24.9037,24.5462,24.5742,147900.0
2008-12-05 15:10:00,35.02,35.56,35.01,35.35,97400.0,24.5532,24.9318,24.5462,24.7845,97400.0
2008-12-05 15:20:00,35.31,35.46,35.06,35.4,123600.0,24.7565,24.8617,24.5812,24.8196,123600.0
2008-12-05 15:30:00,35.42,35.85,35.42,35.69,183700.0,24.8336,25.1351,24.8336,25.0229,183700.0
2008-12-05 15:40:00,35.7,36.32,35.67,36.15,334300.0,25.0299,25.4646,25.0089,25.3454,334300.0
2008-12-05 15:50:00,36.15,36.4,35.72,36.0,385200.0,25.3454,25.5207,25.044,25.2403,385200.0
2008-12-08 09:30:00,36.28,36.69,35.83,36.52,64900.0,25.4366,25.724,25.1211,25.6049,64900.0
2008-12-08 09:40:00,36.53,36.67,36.34,36.46,70500.0,25.6119,25.71,25.4787,25.5628,70500.0
2008-12-08 09:50:00,36.43,36.46,36.17,36.26,33900.0,25.5418,25.5628,25.3595,25.4226,33900.0
2008-12-08 10:00:00,36.26,36.54,36.18,36.47,64500.0,25.4226,25.6189,25.3665,25.5698,64500.0
2008-12-08 10:10:00,36.43,36.46,36.0,36.06,66000.0,25.5418,25.5628,25.2403,25.2823,66000.0
2008-12-08 10:20:00,36.06,36.21,36.0,36.1,58300.0,25.2823,25.3875,25.2403,25.3104,58300.0
2008-12-08 10:30:00,36.13,36.34,36.12,36.31,38300.0,25.3314,25.4787,25.3244,25.4576,38300.0
2008-12-08 10:40:00,36.31,36.5,36.25,36.48,54300.0,25.4576,25.5908,25.4156,25.5768,54300.0
2008-12-08 10:50:00,36.47,36.53,36.34,36.49,44600.0,25.5698,25.6119,25.4787,25.5838,44600.0
2008-12-08 11:00:00,36.48,36.55,36.17,36.27,51800.0,25.5768,25.6259,25.3595,25.4296,51800.0
2008-12-08 11:10:00,36.26,36.53,36.26,36.41,74000.0,25.4226,25.6119,25.4226,25.5277,74000.0
2008-12-08 11:20:00,36.4,36.53,36.32,36.45,71700.0,25.5207,25.6119,25.4646,25.5558,71700.0
2008-12-08 11:30:00,36.46,36.56,36.27,36.29,82000.0,25.5628,25.6329,25.4296,25.4436,82000.0
2008-12-08 11:40:00,36.29,36.41,36.21,36.39,100600.0,25.4436,25.5277,25.3875,25.5137,100600.0
2008-12-08 11:50:00,36.41,36.43,36.18,36.29,70400.0,25.5277,25.5418,25.3665,25.4436,70400.0
2008-12-08 12:00:00,36.32,36.39,36.12,36.17,64600.0,25.4646,25.5137,25.3244,25.3595,64600.0
2008-12-08 12:10:00,36.19,36.48,36.13,36.41,53900.0,25.3735,25.5768,25.3314,25.5277,53900.0
2008-12-08 12:20:00,36.4,36.47,36.33,36.35,54800.0,25.5207,25.5698,25.4716,25.4857,54800.0
2008-12-08 12:30:00,36.36,36.49,36.35,36.4,88300.0,25.4927,25.5838,25.4857,25.5207,88300.0
2008-12-08 12:40:00,36.4,36.54,36.32,36.32,41400.0,25.5207,25.6189,25.4646,25.4646,41400.0
2008-12-08 12:50:00,36.3,36.45,36.19,36.41,80400.0,25.4506,25.5558,25.3735,25.5277,80400.0
2008-12-08 13:00:00,36.41,36.61,36.41,36.57,57300.0,25.5277,25.668,25.5277,25.6399,57300.0
2008-12-08 13:10:00,36.56,36.65,36.25,36.28,86300.0,25.6329,25.696,25.4156,25.4366,86300.0
2008-12-08 13:20:00,36.28,36.47,36.19,36.34,121800.0,25.4366,25.5698,25.3735,25.4787,121800.0
2008-12-08 13:30:00,36.3,36.33,36.03,36.26,155800.0,25.4506,25.4716,25.2613,25.4226,155800.0
2008-12-08 13:40:00,36.26,36.41,36.08,36.11,48200.0,25.4226,25.5277,25.2964,25.3174,48200.0
2008-12-08 13:50:00,36.13,36.2,36.01,36.2,32100.0,25.3314,25.3805,25.2473,25.3805,32100.0
2008-12-08 14:00:00,36.19,36.39,36.18,36.31,54800.0,25.3735,25.5137,25.3665,25.4576,54800.0
2008-12-08 14:10:00,36.32,36.4,36.3,36.38,39900.0,25.4646,25.5207,25.4506,25.5067,39900.0
2008-12-08 14:20:00,36.38,36.56,36.38,36.44,46900.0,25.5067,25.6329,25.5067,25.5488,46900.0
2008-12-08 14:30:00,36.46,36.56,36.29,36.45,65300.0,25.5628,25.6329,25.4436,25.5558,65300.0
2008-12-08 14:40:00,36.47,36.64,36.37,36.59,50400.0,25.5698,25.689,25.4997,25.6539,50400.0
2008-12-08 14:50:00,36.58,36.7,36.47,36.67,159400.0,25.6469,25.7311,25.5698,25.71,159400.0
2008-12-08 15:00:00,36.69,36.76,36.51,36.7,77800.0,25.724,25.7731,25.5978,25.7311,77800.0
2008-12-08 15:10:00,36.7,36.82,36.61,36.75,83200.0,25.7311,25.8152,25.668,25.7661,83200.0
2008-12-08 15:20:00,36.75,37.0,36.73,36.95,94900.0,25.7661,25.9414,25.7521,25.9063,94900.0
2008-12-08 15:30:00,36.96,37.1,36.69,36.71,111100.0,25.9133,26.0115,25.724,25.7381,111100.0
2008-12-08 15:40:00,36.7,36.98,36.44,36.55,226700.0,25.7311,25.9274,25.5488,25.6259,226700.0
2008-12-08 15:50:00,36.57,36.7,36.4,36.52,210300.0,25.6399,25.7311,25.5207,25.6049,210300.0
2008-12-09 09:30:00,36.33,36.83,36.17,36.71,65900.0,25.4716,25.8222,25.3595,25.7381,65900.0
2008-12-09 09:40:00,36.73,36.85,36.54,36.58,54400.0,25.7521,25.8362,25.6189,25.6469,54400.0
2008-12-09 09:50:00,36.57,36.61,36.29,36.33,35700.0,25.6399,25.668,25.4436,25.4716,35700.0
2008-12-09 10:00:00,36.34,36.54,36.27,36.35,55000.0,25.4787,25.6189,25.4296,25.4857,55000.0
2008-12-09 10:10:00,36.37,36.66,36.37,36.42,35300.0,25.4997,25.703,25.4997,25.5347,35300.0
2008-12-09 10:20:00,36.41,36.63,36.4,36.5,44500.0,25.5277,25.682,25.5207,25.5908,44500.0
2008-12-09 10:30:00,36.5,36.61,36.38,36.4,47000.0,25.5908,25.668,25.5067,25.5207,47000.0
2008-12-09 10:40:00,36.39,36.66,36.38,36.56,57500.0,25.5137,25.703,25.5067,25.6329,57500.0
2008-12-09 10:50:00,36.56,36.65,36.44,36.59,38400.0,25.6329,25.696,25.5488,25.6539,38400.0
2008-12-09 11:00:00,36.59,36.78,36.52,36.62,39300.0,25.6539,25.7871,25.6049,25.675,39300.0
2008-12-09 11:10:00,36.61,36.7,36.57,36.66,36300.0,25.668,25.7311,25.6399,25.703,36300.0
2008-12-09 11:20:00,36.63,36.71,36.59,36.6,46800.0,25.682,25.7381,25.6539,25.6609,46800.0
2008-12-09 11:30:00,36.61,36.78,36.45,36.48,54500.0,25.668,25.7871,25.5558,25.5768,54500.0
2008-12-09 11:40:00,36.46,36.74,36.46,36.56,40600.0,25.5628,25.7591,25.5628,25.6329,40600.0
2008-12-09 11:50:00,36.59,36.6,36.48,36.48,27100.0,25.6539,25.6609,25.5768,25.5768,27100.0
2008-12-09 12:00:00,36.48,36.65,36.42,36.54,46700.0,25.5768,25.696,25.5347,25.6189,46700.0
2008-12-09 12:10:00,36.53,36.63,36.37,36.49,56200.0,25.6119,25.682,25.4997,25.5838,56200.0
2008-12-09 12:20:00,36.48,36.54,36.34,36.54,71200.0,25.5768,25.6189,25.4787,25.6189,71200.0
2008-12-09 12:30:00,36.55,36.66,36.45,36.59,65300.0,25.6259,25.703,25.5558,25.6539,65300.0
2008-12-09 12:40:00,36.58,36.63,36.38,36.41,48200.0,25.6469,25.682,25.5067,25.5277,48200.0
2008-12-09 12:50:00,36.4,36.45,36.37,36.37,65600.0,25.5207,25.5558,25.4997,25.4997,65600.0
2008-12-09 13:00:00,36.36,36.52,36.23,36.45,42400.0,25.4927,25.6049,25.4015,25.5558,42400.0
2008-12-09 13:10:00,36.45,36.49,36.23,36.33,37900.0,25.5558,25.5838,25.4015,25.4716,37900.0
2008-12-09 13:20:00,36.32,36.46,36.32,36.42,47100.0,25.4646,25.5628,25.4646,25.5347,47100.0
2008-12-09 13:30:00,36.42,36.45,36.23,36.33,73000.0,25.5347,25.5558,25.4015,25.4716,73000.0
2008-12-09 13:40:00,36.34,36.4,36.18,36.34,61500.0,25.4787,25.5207,25.3665,25.4787,61500.0
2008-12-09 13:50:00,36.35,36.35,36.17,36.26,41600.0,25.4857,25.4857,25.3595,25.4226,41600.0
2008-12-09 14:00:00,36.22,36.27,36.01,36.04,44600.0,25.3945,25.4296,25.2473,25.2683,44600.0
2008-12-09 14:10:00,36.02,36.05,35.91,35.98,40200.0,25.2543,25.2753,25.1772,25.2262,40200.0
2008-12-09 14:20:00,35.98,36.01,35.78,35.99,55900.0,25.2262,25.2473,25.086,25.2333,55900.0
2008-12-09 14:30:00,35.99,36.04,35.84,36.02,75400.0,25.2333,25.2683,25.1281,25.2543,75400.0
2008-12-09 14:40:00,36.01,36.09,35.83,36.03,47900.0,25.2473,25.3034,25.1211,25.2613,47900.0
2008-12-09 14:50:00,36.03,36.28,35.87,36.2,80200.0,25.2613,25.4366,25.1491,25.3805,80200.0
2008-12-09 15:00:00,36.17,36.35,35.98,36.26,136200.0,25.3595,25.4857,25.2262,25.4226,136200.0
2008-12-09 15:10:00,36.26,36.26,35.87,36.08,70500.0,25.4226,25.4226,25.1491,25.2964,70500.0
2008-12-09 15:20:00,36.07,36.19,35.71,35.82,107100.0,25.2893,25.3735,25.0369,25.1141,107100.0
2008-12-09 15:30:00,35.78,35.99,35.68,35.88,126500.0,25.086,25.2333,25.0159,25.1561,126500.0
2008-12-09 15:40:00,35.86,36.07,35.79,35.86,167900.0,25.1421,25.2893,25.093,25.1421,167900.0
2008-12-09 15:50:00,35.84,36.04,35.73,35.84,196800.0,25.1281,25.2683,25.051,25.1281,196800.0
2008-12-10 09:30:00,36.04,36.48,35.97,36.29,53200.0,25.2683,25.5768,25.2192,25.4436,53200.0
2008-12-10 09:40:00,36.25,36.49,36.25,36.45,34200.0,25.4156,25.5838,25.4156,25.5558,34200.0
2008-12-10 09:50:00,36.45,36.58,36.39,36.48,31500.0,25.5558,25.6469,25.5137,25.5768,31500.0
2008-12-10 10:00:00,36.48,36.67,36.46,36.59,51100.0,25.5768,25.71,25.5628,25.6539,51100.0
2008-12-10 10:10:00,36.59,36.73,36.54,36.69,45100.0,25.6539,25.7521,25.6189,25.724,45100.0
2008-12-10 10:20:00,36.7,36.71,36.53,36.61,30400.0,25.7311,25.7381,25.6119,25.668,30400.0
2008-12-10 10:30:00,36.6,36.69,36.38,36.52,49000.0,25.6609,25.724,25.5067,25.6049,49000.0
2008-12-10 10:40:00,36.52,36.58,36.39,36.43,33500.0,25.6049,25.6469,25.5137,25.5418,33500.0
2008-12-10 10:50:00,36.41,36.44,36.22,36.33,42000.0,25.5277,25.5488,25.3945,25.4716,42000.0
2008-12-10 11:00:00,36.37,36.38,36.17,36.22,58300.0,25.4997,25.5067,25.3595,25.3945,58300.0
2008-12-10 11:10:00,36.23,36.34,36.17,36.29,49600.0,25.4015,25.4787,25.3595,25.4436,49600.0
2008-12-10 11:20:00,36.29,36.37,36.19,36.26,45300.0,25.4436,25.4997,25.3735,25.4226,45300.0
2008-12-10 11:30:00,36.26,36.43,36.21,36.31,56700.0,25.4226,25.5418,25.3875,25.4576,56700.0
2008-12-10 11:40:00,36.31,36.58,36.27,36.49,47200.0,25.4576,25.6469,25.4296,25.5838,47200.0
2008-12-10 11:50:00,36.5,36.53,36.36,36.39,25800.0,25.5908,25.6119,25.4927,25.5137,25800.0
2008-12-10 12:00:00,36.41,36.44,36.26,36.39,49800.0,25.5277,25.5488,25.4226,25.5137,49800.0
2008-12-10 12:10:00,36.4,36.59,36.4,36.52,55600.0,25.5207,25.6539,25.5207,25.6049,55600.0
2008-12-10 12:20:00,36.54,36.61,36.38,36.59,56100.0,25.6189,25.668,25.5067,25.6539,56100.0
2008-12-10 12:30:00,36.6,36.6,36.48,36.53,31100.0,25.6609,25.6609,25.5768,25.6119,31100.0
2008-12-10 12:40:00,36.54,36.61,36.51,36.53,25600.0,25.6189,25.668,25.5978,25.6119,25600.0
2008-12-10 12:50:00,36.53,36.59,36.29,36.3,58200.0,25.6119,25.6539,25.4436,25.4506,58200.0
2008-12-10 13:00:00,36.3,36.42,36.25,36.31,60700.0,25.4506,25.5347,25.4156,25.4576,60700.0
2008-12-10 13:10:00,36.31,36.72,36.3,36.64,84600.0,25.4576,25.7451,25.4506,25.689,84600.0
2008-12-10 13:20:00,36.64,36.75,36.61,36.61,37300.0,25.689,25.7661,25.668,25.668,37300.0
2008-12-10 13:30:00,36.61,36.69,36.4,36.44,31800.0,25.668,25.724,25.5207,25.5488,31800.0
2008-12-10 13:40:00,36.46,36.63,36.4,36.58,40300.0,25.5628,25.682,25.5207,25.6469,40300.0
2008-12-10 13:50:00,36.58,36.58,36.3,36.45,43800.0,25.6469,25.6469,25.4506,25.5558,43800.0
2008-12-10 14:00:00,36.4,36.52,36.36,36.46,40400.0,25.5207,25.6049,25.4927,25.5628,40400.0
2008-12-10 14:10:00,36.47,36.52,36.42,36.47,25500.0,25.5698,25.6049,25.5347,25.5698,25500.0
2008-12-10 14:20:00,36.49,36.5,36.28,36.39,41000.0,25.5838,25.5908,25.4366,25.5137,41000.0
2008-12-10 14:30:00,36.4,36.61,36.28,36.59,74100.0,25.5207,25.668,25.4366,25.6539,74100.0
2008-12-10 14:40:00,36.61,36.7,36.41,36.42,72000.0,25.668,25.7311,25.5277,25.5347,72000.0
2008-12-10 14:50:00,36.42,36.69,36.38,36.6,60200.0,25.5347,25.724,25.5067,25.6609,60200.0
2008-12-10 15:00:00,36.59,36.65,36.42,36.54,82800.0,25.6539,25.696,25.5347,25.6189,82800.0
2008-12-10 15:10:00,36.52,36.62,36.44,36.46,40800.0,25.6049,25.675,25.5488,25.5628,40800.0
2008-12-10 15:20:00,36.47,36.68,36.41,36.65,92600.0,25.5698,25.717,25.5277,25.696,92600.0
2008-12-10 15:30:00,36.66,36.68,36.38,36.43,94100.0,25.703,25.717,25.5067,25.5418,94100.0
2008-12-10 15:40:00,36.44,36.83,36.43,36.74,126000.0,25.5488,25.8222,25.5418,25.7591,126000.0
2008-12-10 15:50:00,36.74,36.88,36.62,36.74,194100.0,25.7591,25.8573,25.675,25.7591,194100.0
2008-12-11 09:30:00,36.43,36.93,36.04,36.88,67000.0,25.5418,25.8923,25.2683,25.8573,67000.0
2008-12-11 09:40:00,36.88,36.95,36.77,36.84,72800.0,25.8573,25.9063,25.7801,25.8292,72800.0
2008-12-11 09:50:00,36.85,37.03,36.84,36.91,76000.0,25.8362,25.9624,25.8292,25.8783,76000.0
2008-12-11 10:00:00,36.93,36.93,36.7,36.9,69100.0,25.8923,25.8923,25.7311,25.8713,69100.0
2008-12-11 10:10:00,36.9,36.98,36.69,36.9,41600.0,25.8713,25.9274,25.724,25.8713,41600.0
2008-12-11 10:20:00,36.91,37.12,36.89,36.94,88700.0,25.8783,26.0255,25.8643,25.8993,88700.0
2008-12-11 10:30:00,36.94,37.0,36.88,36.9,59700.0,25.8993,25.9414,25.8573,25.8713,59700.0
2008-12-11 10:40:00,36.89,36.96,36.77,36.94,42200.0,25.8643,25.9133,25.7801,25.8993,42200.0
2008-12-11 10:50:00,36.95,37.0,36.88,36.93,52400.0,25.9063,25.9414,25.8573,25.8923,52400.0
2008-12-11 11:00:00,36.93,37.16,36.85,37.14,28700.0,25.8923,26.0536,25.8362,26.0395,28700.0
2008-12-11 11:10:00,37.13,37.17,36.94,36.98,50800.0,26.0325,26.0606,25.8993,25.9274,50800.0
2008-12-11 11:20:00,36.98,37.03,36.85,36.93,46100.0,25.9274,25.9624,25.8362,25.8923,46100.0
2008-12-11 11:30:00,36.92,37.03,36.88,37.0,39200.0,25.8853,25.9624,25.8573,25.9414,39200.0
2008-12-11 11:40:00,37.02,37.05,36.94,37.01,61800.0,25.9554,25.9764,25.8993,25.9484,61800.0
2008-12-11 11:50:00,37.01,37.12,36.98,37.08,43200.0,25.9484,26.0255,25.9274,25.9975,43200.0
2008-12-11 12:00:00,37.09,37.25,37.02,37.03,58300.0,26.0045,26.1167,25.9554,25.9624,58300.0
2008-12-11 12:10:00,37.05,37.06,36.99,37.03,39900.0,25.9764,25.9835,25.9344,25.9624,39900.0
2008-12-11 12:20:00,37.03,37.06,36.95,36.96,40600.0,25.9624,25.9835,25.9063,25.9133,40600.0
2008-12-11 12:30:00,36.96,37.06,36.94,36.96,47800.0,25.9133,25.9835,25.8993,25.9133,47800.0
2008-12-11 12:40:00,36.95,37.02,36.91,36.99,38800.0,25.9063,25.9554,25.8783,25.9344,38800.0
2008-12-11 12:50:00,37.0,37.03,36.86,36.86,60800.0,25.9414,25.9624,25.8432,25.8432,60800.0
2008-12-11 13:00:00,36.86,36.87,36.7,36.77,49200.0,25.8432,25.8502,25.7311,25.7801,49200.0
2008-12-11 13:10:00,36.77,36.85,36.7,36.8,48900.0,25.7801,25.8362,25.7311,25.8012,48900.0
2008-12-11 13:20:00,36.81,36.81,36.65,36.78,32100.0,25.8082,25.8082,25.696,25.7871,32100.0
2008-12-11 13:30:00,36.79,36.84,36.75,36.8,21600.0,25.7942,25.8292,25.7661,25.8012,21600.0
2008-12-11 13:40:00,36.78,36.92,36.78,36.85,24800.0,25.7871,25.8853,25.7871,25.8362,24800.0
2008-12-11 13:50:00,36.87,36.89,36.7,36.73,25800.0,25.8502,25.8643,25.7311,25.7521,25800.0
2008-12-11 14:00:00,36.74,36.88,36.73,36.81,16800.0,25.7591,25.8573,25.7521,25.8082,16800.0
2008-12-11 14:10:00,36.82,36.88,36.75,36.84,29100.0,25.8152,25.8573,25.7661,25.8292,29100.0
2008-12-11 14:20:00,36.85,36.85,36.74,36.83,23100.0,25.8362,25.8362,25.7591,25.8222,23100.0
2008-12-11 14:30:00,36.83,36.98,36.75,36.77,39500.0,25.8222,25.9274,25.7661,25.7801,39500.0
2008-12-11 14:40:00,36.78,36.83,36.65,36.78,49700.0,25.7871,25.8222,25.696,25.7871,49700.0
2008-12-11 14:50:00,36.79,36.91,36.5,36.5,61100.0,25.7942,25.8783,25.5908,25.5908,61100.0
2008-12-11 15:00:00,36.47,36.58,36.39,36.53,105500.0,25.5698,25.6469,25.5137,25.6119,105500.0
2008-12-11 15:10:00,36.53,36.55,36.28,36.3,83000.0,25.6119,25.6259,25.4366,25.4506,83000.0
2008-12-11 15:20:00,36.29,36.46,36.18,36.42,59400.0,25.4436,25.5628,25.3665,25.5347,59400.0
2008-12-11 15:30:00,36.41,36.49,36.09,36.21,101700.0,25.5277,25.5838,25.3034,25.3875,101700.0
2008-12-11 15:40:00,36.19,36.49,36.1,36.32,147300.0,25.3735,25.5838,25.3104,25.4646,147300.0
2008-12-11 15:50:00,36.31,36.62,36.3,36.43,197000.0,25.4576,25.675,25.4506,25.5418,197000.0
2008-12-12 09:30:00,35.62,36.6,35.62,36.3,102600.0,24.9738,25.6609,24.9738,25.4506,102600.0
2008-12-12 09:40:00,36.32,36.46,36.11,36.32,87600.0,25.4646,25.5628,25.3174,25.4646,87600.0
2008-12-12 09:50:00,36.32,36.41,36.06,36.23,68300.0,25.4646,25.5277,25.2823,25.4015,68300.0
2008-12-12 10:00:00,36.23,36.28,35.89,35.93,45600.0,25.4015,25.4366,25.1631,25.1912,45600.0
2008-12-12 10:10:00,35.94,36.06,35.81,35.92,44900.0,25.1982,25.2823,25.1071,25.1842,44900.0
2008-12-12 10:20:00,35.94,36.24,35.94,36.22,58800.0,25.1982,25.4085,25.1982,25.3945,58800.0
2008-12-12 10:30:00,36.23,36.23,35.93,36.14,53700.0,25.4015,25.4015,25.1912,25.3384,53700.0
2008-12-12 10:40:00,36.14,36.4,36.09,36.23,58900.0,25.3384,25.5207,25.3034,25.4015,58900.0
2008-12-12 10:50:00,36.23,36.69,36.22,36.69,57400.0,25.4015,25.724,25.3945,25.724,57400.0
2008-12-12 11:00:00,36.67,36.85,36.58,36.8,87600.0,25.71,25.8362,25.6469,25.8012,87600.0
2008-12-12 11:10:00,36.83,36.83,36.48,36.59,40800.0,25.8222,25.8222,25.5768,25.6539,40800.0
2008-12-12 11:20:00,36.6,36.69,36.52,36.54,37400.0,25.6609,25.724,25.6049,25.6189,37400.0
2008-12-12 11:30:00,36.53,36.77,36.42,36.43,50900.0,25.6119,25.7801,25.5347,25.5418,50900.0
2008-12-12 11:40:00,36.42,36.55,36.31,36.48,68600.0,25.5347,25.6259,25.4576,25.5768,68600.0
2008-12-12 11:50:00,36.51,36.59,36.38,36.49,37700.0,25.5978,25.6539,25.5067,25.5838,37700.0
2008-12-12 12:00:00,36.49,36.69,36.49,36.54,53400.0,25.5838,25.724,25.5838,25.6189,53400.0
2008-12-12 12:10:00,36.54,36.63,36.39,36.62,43500.0,25.6189,25.682,25.5137,25.675,43500.0
2008-12-12 12:20:00,36.61,36.73,36.57,36.68,46400.0,25.668,25.7521,25.6399,25.717,46400.0
2008-12-12 12:30:00,36.67,36.99,36.56,36.92,41500.0,25.71,25.9344,25.6329,25.8853,41500.0
2008-12-12 12:40:00,36.91,36.96,36.75,36.82,67500.0,25.8783,25.9133,25.7661,25.8152,67500.0
2008-12-12 12:50:00,36.84,37.07,36.81,36.89,73800.0,25.8292,25.9905,25.8082,25.8643,73800.0
2008-12-12 13:00:00,36.89,37.0,36.85,36.92,70900.0,25.8643,25.9414,25.8362,25.8853,70900.0
2008-12-12 13:10:00,36.95,36.96,36.77,36.84,41600.0,25.9063,25.9133,25.7801,25.8292,41600.0
2008-12-12 13:20:00,36.84,36.91,36.64,36.74,52800.0,25.8292,25.8783,25.689,25.7591,52800.0
2008-12-12 13:30:00,36.76,36.8,36.59,36.64,68700.0,25.7731,25.8012,25.6539,25.689,68700.0
2008-12-12 13:40:00,36.62,36.74,36.52,36.57,71400.0,25.675,25.7591,25.6049,25.6399,71400.0
2008-12-12 13:50:00,36.55,36.72,36.47,36.58,39600.0,25.6259,25.7451,25.5698,25.6469,39600.0
2008-12-12 14:00:00,36.54,36.72,36.53,36.7,53600.0,25.6189,25.7451,25.6119,25.7311,53600.0
2008-12-12 14:10:00,36.7,36.83,36.47,36.5,60200.0,25.7311,25.8222,25.5698,25.5908,60200.0
2008-12-12 14:20:00,36.49,36.71,36.43,36.7,60300.0,25.5838,25.7381,25.5418,25.7311,60300.0
2008-12-12 14:30:00,36.69,36.78,36.45,36.67,63900.0,25.724,25.7871,25.5558,25.71,63900.0
2008-12-12 14:40:00,36.7,36.82,36.63,36.79,45400.0,25.7311,25.8152,25.682,25.7942,45400.0
2008-12-12 14:50:00,36.78,37.0,36.78,36.97,89900.0,25.7871,25.9414,25.7871,25.9204,89900.0
2008-12-12 15:00:00,36.94,37.09,36.76,36.83,110600.0,25.8993,26.0045,25.7731,25.8222,110600.0
2008-12-12 15:10:00,36.82,36.91,36.58,36.6,85300.0,25.8152,25.8783,25.6469,25.6609,85300.0
2008-12-12 15:20:00,36.59,36.94,36.58,36.88,106800.0,25.6539,25.8993,25.6469,25.8573,106800.0
2008-12-12 15:30:00,36.88,36.93,36.72,36.89,116100.0,25.8573,25.8923,25.7451,25.8643,116100.0
2008-12-12 15:40:00,36.88,36.97,36.67,36.76,115100.0,25.8573,25.9204,25.71,25.7731,115100.0
2008-12-12 15:50:00,36.79,36.92,36.44,36.9,200100.0,25.7942,25.8853,25.5488,25.8713,200100.0
2008-12-15 09:30:00,37.0,37.13,36.86,36.93,44400.0,25.9414,26.0325,25.8432,25.8923,44400.0
2008-12-15 09:40:00,36.91,36.91,36.63,36.78,37400.0,25.8783,25.8783,25.682,25.7871,37400.0
2008-12-15 09:50:00,36.76,36.79,36.45,36.45,42400.0,25.7731,25.7942,25.5558,25.5558,42400.0
2008-12-15 10:00:00,36.42,36.47,36.3,36.36,52000.0,25.5347,25.5698,25.4506,25.4927,52000.0
2008-12-15 10:10:00,36.35,36.5,36.33,36.45,35400.0,25.4857,25.5908,25.4716,25.5558,35400.0
2008-12-15 10:20:00,36.43,36.5,36.31,36.47,40100.0,25.5418,25.5908,25.4576,25.5698,40100.0
2008-12-15 10:30:00,36.47,36.51,36.31,36.46,24800.0,25.5698,25.5978,25.4576,25.5628,24800.0
2008-12-15 10:40:00,36.46,36.46,36.24,36.24,31400.0,25.5628,25.5628,25.4085,25.4085,31400.0
2008-12-15 10:50:00,36.26,36.37,36.21,36.24,20400.0,25.4226,25.4997,25.3875,25.4085,20400.0
2008-12-15 11:00:00,36.22,36.4,36.12,36.38,35900.0,25.3945,25.5207,25.3244,25.5067,35900.0
2008-12-15 11:10:00,36.38,36.48,36.3,36.37,24500.0,25.5067,25.5768,25.4506,25.4997,24500.0
2008-12-15 11:20:00,36.38,36.53,36.32,36.34,16100.0,25.5067,25.6119,25.4646,25.4787,16100.0
2008-12-15 11:30:00,36.33,36.37,36.18,36.18,18400.0,25.4716,25.4997,25.3665,25.3665,18400.0
2008-12-15 11:40:00,36.19,36.31,36.14,36.31,36200.0,25.3735,25.4576,25.3384,25.4576,36200.0
2008-12-15 11:50:00,36.33,36.53,36.31,36.47,27200.0,25.4716,25.6119,25.4576,25.5698,27200.0
2008-12-15 12:00:00,36.47,36.6,36.39,36.58,23100.0,25.5698,25.6609,25.5137,25.6469,23100.0
2008-12-15 12:10:00,36.57,36.65,36.55,36.6,14800.0,25.6399,25.696,25.6259,25.6609,14800.0
2008-12-15 12:20:00,36.59,36.74,36.58,36.74,19200.0,25.6539,25.7591,25.6469,25.7591,19200.0
2008-12-15 12:30:00,36.72,36.75,36.64,36.66,19300.0,25.7451,25.7661,25.689,25.703,19300.0
2008-12-15 12:40:00,36.67,36.82,36.65,36.68,42900.0,25.71,25.8152,25.696,25.717,42900.0
2008-12-15 12:50:00,36.66,36.7,36.62,36.63,20500.0,25.703,25.7311,25.675,25.682,20500.0
2008-12-15 13:00:00,36.63,36.68,36.42,36.42,31200.0,25.682,25.717,25.5347,25.5347,31200.0
2008-12-15 13:10:00,36.42,36.52,36.4,36.48,15600.0,25.5347,25.6049,25.5207,25.5768,15600.0
2008-12-15 13:20:00,36.49,36.6,36.47,36.59,28100.0,25.5838,25.6609,25.5698,25.6539,28100.0
2008-12-15 13:30:00,36.57,36.62,36.53,36.54,16700.0,25.6399,25.675,25.6119,25.6189,16700.0
2008-12-15 13:40:00,36.55,36.76,36.55,36.72,43500.0,25.6259,25.7731,25.6259,25.7451,43500.0
2008-12-15 13:50:00,36.72,36.72,36.56,36.67,45100.0,25.7451,25.7451,25.6329,25.71,45100.0
2008-12-15 14:00:00,36.65,36.79,36.55,36.55,39300.0,25.696,25.7942,25.6259,25.6259,39300.0
2008-12-15 14:10:00,36.55,36.63,36.42,36.53,40200.0,25.6259,25.682,25.5347,25.6119,40200.0
2008-12-15 14:20:00,36.52,36.66,36.42,36.42,29200.0,25.6049,25.703,25.5347,25.5347,29200.0
2008-12-15 14:30:00,36.41,36.51,36.34,36.45,43800.0,25.5277,25.5978,25.4787,25.5558,43800.0
2008-12-15 14:40:00,36.45,36.56,36.32,36.49,47200.0,25.5558,25.6329,25.4646,25.5838,47200.0
2008-12-15 14:50:00,36.5,36.52,36.35,36.38,22100.0,25.5908,25.6049,25.4857,25.5067,22100.0
2008-12-15 15:00:00,36.38,36.52,36.29,36.47,50300.0,25.5067,25.6049,25.4436,25.5698,50300.0
2008-12-15 15:10:00,36.46,36.48,36.2,36.21,43900.0,25.5628,25.5768,25.3805,25.3875,43900.0
2008-12-15 15:20:00,36.21,36.31,36.16,36.28,82600.0,25.3875,25.4576,25.3525,25.4366,82600.0
2008-12-15 15:30:00,36.29,36.73,36.1,36.55,105000.0,25.4436,25.7521,25.3104,25.6259,105000.0
2008-12-15 15:40:00,36.54,36.87,36.51,36.7,113800.0,25.6189,25.8502,25.5978,25.7311,113800.0
2008-12-15 15:50:00,36.68,36.73,36.53,36.68,139400.0,25.717,25.7521,25.6119,25.717,139400.0
2008-12-16 09:30:00,36.96,37.1,36.78,37.01,98200.0,25.9133,26.0115,25.7871,25.9484,98200.0
2008-12-16 09:40:00,37.01,37.22,36.99,37.13,81300.0,25.9484,26.0956,25.9344,26.0325,81300.0
2008-12-16 09:50:00,37.12,37.24,37.07,37.18,30800.0,26.0255,26.1097,25.9905,26.0676,30800.0
2008-12-16 10:00:00,37.17,37.21,37.09,37.12,39600.0,26.0606,26.0886,26.0045,26.0255,39600.0
2008-12-16 10:10:00,37.12,37.4,37.12,37.28,65900.0,26.0255,26.2218,26.0255,26.1377,65900.0
2008-12-16 10:20:00,37.28,37.31,37.17,37.2,32600.0,26.1377,26.1587,26.0606,26.0816,32600.0
2008-12-16 10:30:00,37.2,37.25,37.06,37.07,86900.0,26.0816,26.1167,25.9835,25.9905,86900.0
2008-12-16 10:40:00,37.07,37.07,36.94,36.98,26200.0,25.9905,25.9905,25.8993,25.9274,26200.0
2008-12-16 10:50:00,36.97,37.02,36.86,36.89,18700.0,25.9204,25.9554,25.8432,25.8643,18700.0
2008-12-16 11:00:00,36.91,37.03,36.9,36.98,19800.0,25.8783,25.9624,25.8713,25.9274,19800.0
2008-12-16 11:10:00,36.99,37.09,36.97,37.02,32300.0,25.9344,26.0045,25.9204,25.9554,32300.0
2008-12-16 11:20:00,37.02,37.1,37.0,37.04,22200.0,25.9554,26.0115,25.9414,25.9694,22200.0
2008-12-16 11:30:00,37.04,37.14,36.98,37.01,34900.0,25.9694,26.0395,25.9274,25.9484,34900.0
2008-12-16 11:40:00,37.01,37.05,36.97,37.02,21300.0,25.9484,25.9764,25.9204,25.9554,21300.0
2008-12-16 11:50:00,37.03,37.05,36.95,36.95,21400.0,25.9624,25.9764,25.9063,25.9063,21400.0
2008-12-16 12:00:00,36.95,36.97,36.8,36.97,56000.0,25.9063,25.9204,25.8012,25.9204,56000.0
2008-12-16 12:10:00,36.95,37.15,36.95,37.06,121700.0,25.9063,26.0466,25.9063,25.9835,121700.0
2008-12-16 12:20:00,37.05,37.3,37.01,37.26,124700.0,25.9764,26.1517,25.9484,26.1237,124700.0
2008-12-16 12:30:00,37.26,37.37,37.19,37.29,63200.0,26.1237,26.2008,26.0746,26.1447,63200.0
2008-12-16 12:40:00,37.29,37.36,37.16,37.16,31200.0,26.1447,26.1938,26.0536,26.0536,31200.0
2008-12-16 12:50:00,37.16,37.19,37.06,37.08,35200.0,26.0536,26.0746,25.9835,25.9975,35200.0
2008-12-16 13:00:00,37.08,37.1,37.03,37.06,19800.0,25.9975,26.0115,25.9624,25.9835,19800.0
2008-12-16 13:10:00,37.06,37.24,37.03,37.19,19300.0,25.9835,26.1097,25.9624,26.0746,19300.0
2008-12-16 13:20:00,37.17,37.23,37.09,37.12,36100.0,26.0606,26.1026,26.0045,26.0255,36100.0
2008-12-16 13:30:00,37.09,37.21,37.0,37.1,73900.0,26.0045,26.0886,25.9414,26.0115,73900.0
2008-12-16 13:40:00,37.1,37.18,37.07,37.12,24200.0,26.0115,26.0676,25.9905,26.0255,24200.0
2008-12-16 13:50:00,37.09,37.18,37.09,37.11,16700.0,26.0045,26.0676,26.0045,26.0185,16700.0
2008-12-16 14:00:00,37.14,37.16,37.09,37.15,42700.0,26.0395,26.0536,26.0045,26.0466,42700.0
2008-12-16 14:10:00,37.16,37.3,37.04,37.06,228700.0,26.0536,26.1517,25.9694,25.9835,228700.0
2008-12-16 14:20:00,37.06,37.5,37.01,37.17,181400.0,25.9835,26.2919,25.9484,26.0606,181400.0
2008-12-16 14:30:00,37.16,37.56,37.16,37.43,199200.0,26.0536,26.334,26.0536,26.2429,199200.0
2008-12-16 14:40:00,37.4,37.49,37.04,37.29,153500.0,26.2218,26.2849,25.9694,26.1447,153500.0
2008-12-16 14:50:00,37.28,37.59,37.21,37.52,72900.0,26.1377,26.355,26.0886,26.306,72900.0
2008-12-16 15:00:00,37.53,37.6,37.26,37.46,678300.0,26.313,26.3621,26.1237,26.2639,678300.0
2008-12-16 15:10:00,37.44,37.98,37.44,37.88,118800.0,26.2499,26.6285,26.2499,26.5584,118800.0
2008-12-16 15:20:00,37.89,38.17,37.88,38.03,121700.0,26.5654,26.7617,26.5584,26.6635,121700.0
2008-12-16 15:30:00,38.05,38.1,37.77,37.95,134100.0,26.6776,26.7126,26.4813,26.6075,134100.0
2008-12-16 15:40:00,37.96,38.23,37.89,38.06,226100.0,26.6145,26.8038,26.5654,26.6846,226100.0
2008-12-16 15:50:00,38.06,38.65,37.91,38.41,394700.0,26.6846,27.0982,26.5794,26.93,394700.0
2008-12-17 09:30:00,37.81,38.1,37.7,37.93,81200.0,26.5093,26.7126,26.4322,26.5934,81200.0
2008-12-17 09:40:00,37.95,38.1,37.94,38.04,71100.0,26.6075,26.7126,26.6004,26.6706,71100.0
2008-12-17 09:50:00,38.04,38.15,37.93,38.12,68100.0,26.6706,26.7477,26.5934,26.7266,68100.0
2008-12-17 10:00:00,38.13,38.15,37.91,37.97,77500.0,26.7337,26.7477,26.5794,26.6215,77500.0
2008-12-17 10:10:00,37.97,38.0,37.67,37.74,54200.0,26.6215,26.6425,26.4111,26.4602,54200.0
2008-12-17 10:20:00,37.76,38.03,37.76,38.01,54900.0,26.4742,26.6635,26.4742,26.6495,54900.0
2008-12-17 10:30:00,38.05,38.06,37.93,38.04,69400.0,26.6776,26.6846,26.5934,26.6706,69400.0
2008-12-17 10:40:00,38.04,38.28,37.98,38.24,62100.0,26.6706,26.8388,26.6285,26.8108,62100.0
2008-12-17 10:50:00,38.24,38.32,38.16,38.21,107900.0,26.8108,26.8669,26.7547,26.7897,107900.0
2008-12-17 11:00:00,38.22,38.34,38.0,38.01,90500.0,26.7968,26.8809,26.6425,26.6495,90500.0
2008-12-17 11:10:00,38.02,38.02,37.83,37.95,277400.0,26.6565,26.6565,26.5233,26.6075,277400.0
2008-12-17 11:20:00,37.95,38.1,37.93,38.05,53800.0,26.6075,26.7126,26.5934,26.6776,53800.0
2008-12-17 11:30:00,38.06,38.13,37.84,37.99,66000.0,26.6846,26.7337,26.5303,26.6355,66000.0
2008-12-17 11:40:00,37.96,37.99,37.84,37.86,35000.0,26.6145,26.6355,26.5303,26.5444,35000.0
2008-12-17 11:50:00,37.88,37.98,37.84,37.92,57700.0,26.5584,26.6285,26.5303,26.5864,57700.0
2008-12-17 12:00:00,37.93,38.0,37.85,37.96,67400.0,26.5934,26.6425,26.5373,26.6145,67400.0
2008-12-17 12:10:00,37.97,38.07,37.94,37.97,58000.0,26.6215,26.6916,26.6004,26.6215,58000.0
2008-12-17 12:20:00,37.97,38.13,37.97,38.06,42700.0,26.6215,26.7337,26.6215,26.6846,42700.0
2008-12-17 12:30:00,38.08,38.09,38.01,38.04,36200.0,26.6986,26.7056,26.6495,26.6706,36200.0
2008-12-17 12:40:00,38.02,38.07,38.01,38.04,38100.0,26.6565,26.6916,26.6495,26.6706,38100.0
2008-12-17 12:50:00,38.03,38.14,38.01,38.06,78300.0,26.6635,26.7407,26.6495,26.6846,78300.0
2008-12-17 13:00:00,38.05,38.23,38.05,38.21,50700.0,26.6776,26.8038,26.6776,26.7897,50700.0
2008-12-17 13:10:00,38.23,38.33,38.14,38.16,37600.0,26.8038,26.8739,26.7407,26.7547,37600.0
2008-12-17 13:20:00,38.18,38.38,38.15,38.18,27800.0,26.7687,26.9089,26.7477,26.7687,27800.0
2008-12-17 13:30:00,38.17,38.4,38.12,38.38,30900.0,26.7617,26.923,26.7266,26.9089,30900.0
2008-12-17 13:40:00,38.39,38.48,38.29,38.3,29200.0,26.9159,26.979,26.8458,26.8528,29200.0
2008-12-17 13:50:00,38.3,38.3,38.2,38.21,22800.0,26.8528,26.8528,26.7827,26.7897,22800.0
2008-12-17 14:00:00,38.23,38.28,38.17,38.24,26300.0,26.8038,26.8388,26.7617,26.8108,26300.0
2008-12-17 14:10:00,38.25,38.38,38.12,38.2,67900.0,26.8178,26.9089,26.7266,26.7827,67900.0
2008-12-17 14:20:00,38.23,38.26,37.96,37.96,51900.0,26.8038,26.8248,26.6145,26.6145,51900.0
2008-12-17 14:30:00,37.96,38.02,37.84,37.94,82200.0,26.6145,26.6565,26.5303,26.6004,82200.0
2008-12-17 14:40:00,37.94,38.1,37.91,38.08,76900.0,26.6004,26.7126,26.5794,26.6986,76900.0
2008-12-17 14:50:00,38.09,38.09,37.88,38.06,93900.0,26.7056,26.7056,26.5584,26.6846,93900.0
2008-12-17 15:00:00,38.04,38.21,37.99,38.03,109400.0,26.6706,26.7897,26.6355,26.6635,109400.0
2008-12-17 15:10:00,38.04,38.21,37.95,38.14,107800.0,26.6706,26.7897,26.6075,26.7407,107800.0
2008-12-17 15:20:00,38.15,38.17,37.94,38.05,98700.0,26.7477,26.7617,26.6004,26.6776,98700.0
2008-12-17 15:30:00,38.07,38.12,37.91,38.01,105600.0,26.6916,26.7266,26.5794,26.6495,105600.0
2008-12-17 15:40:00,37.99,38.41,37.97,38.35,187700.0,26.6355,26.93,26.6215,26.8879,187700.0
2008-12-17 15:50:00,38.35,38.35,37.94,37.95,248600.0,26.8879,26.8879,26.6004,26.6075,248600.0
2008-12-18 09:30:00,38.06,38.14,37.63,38.07,129000.0,26.6846,26.7407,26.3831,26.6916,129000.0
2008-12-18 09:40:00,38.08,38.19,38.02,38.13,47700.0,26.6986,26.7757,26.6565,26.7337,47700.0
2008-12-18 09:50:00,38.13,38.2,38.03,38.11,34800.0,26.7337,26.7827,26.6635,26.7196,34800.0
2008-12-18 10:00:00,38.11,38.35,38.11,38.28,63800.0,26.7196,26.8879,26.7196,26.8388,63800.0
2008-12-18 10:10:00,38.29,38.38,38.15,38.26,55500.0,26.8458,26.9089,26.7477,26.8248,55500.0
2008-12-18 10:20:00,38.23,38.43,38.17,38.34,94300.0,26.8038,26.944,26.7617,26.8809,94300.0
2008-12-18 10:30:00,38.35,38.59,38.35,38.54,37900.0,26.8879,27.0562,26.8879,27.0211,37900.0
2008-12-18 10:40:00,38.53,38.63,38.51,38.6,29400.0,27.0141,27.0842,27.0001,27.0632,29400.0
2008-12-18 10:50:00,38.61,38.73,38.55,38.7,33000.0,27.0702,27.1543,27.0281,27.1333,33000.0
2008-12-18 11:00:00,38.69,38.74,38.61,38.62,23900.0,27.1263,27.1613,27.0702,27.0772,23900.0
2008-12-18 11:10:00,38.63,38.87,38.62,38.86,55000.0,27.0842,27.2525,27.0772,27.2455,55000.0
2008-12-18 11:20:00,38.85,38.86,38.74,38.77,40800.0,27.2385,27.2455,27.1613,27.1824,40800.0
2008-12-18 11:30:00,38.8,38.84,38.63,38.63,51000.0,27.2034,27.2314,27.0842,27.0842,51000.0
2008-12-18 11:40:00,38.64,38.72,38.64,38.7,64100.0,27.0912,27.1473,27.0912,27.1333,64100.0
2008-12-18 11:50:00,38.71,38.82,38.67,38.8,70600.0,27.1403,27.2174,27.1123,27.2034,70600.0
2008-12-18 12:00:00,38.8,38.86,38.7,38.76,17700.0,27.2034,27.2455,27.1333,27.1754,17700.0
2008-12-18 12:10:00,38.78,38.84,38.76,38.77,18100.0,27.1894,27.2314,27.1754,27.1824,18100.0
2008-12-18 12:20:00,38.79,38.81,38.7,38.72,20600.0,27.1964,27.2104,27.1333,27.1473,20600.0
2008-12-18 12:30:00,38.71,38.88,38.71,38.82,21600.0,27.1403,27.2595,27.1403,27.2174,21600.0
2008-12-18 12:40:00,38.81,38.91,38.81,38.82,21400.0,27.2104,27.2805,27.2104,27.2174,21400.0
2008-12-18 12:50:00,38.83,38.85,38.63,38.67,31100.0,27.2244,27.2385,27.0842,27.1123,31100.0
2008-12-18 13:00:00,38.69,38.71,38.63,38.67,29400.0,27.1263,27.1403,27.0842,27.1123,29400.0
2008-12-18 13:10:00,38.68,38.7,38.65,38.66,25500.0,27.1193,27.1333,27.0982,27.1052,25500.0
2008-12-18 13:20:00,38.65,38.68,38.58,38.62,43800.0,27.0982,27.1193,27.0492,27.0772,43800.0
2008-12-18 13:30:00,38.65,38.65,38.53,38.54,34100.0,27.0982,27.0982,27.0141,27.0211,34100.0
2008-12-18 13:40:00,38.54,38.54,38.28,38.28,103600.0,27.0211,27.0211,26.8388,26.8388,103600.0
2008-12-18 13:50:00,38.3,38.48,38.28,38.34,69000.0,26.8528,26.979,26.8388,26.8809,69000.0
2008-12-18 14:00:00,38.35,38.38,38.26,38.28,51000.0,26.8879,26.9089,26.8248,26.8388,51000.0
2008-12-18 14:10:00,38.3,38.39,38.22,38.3,80800.0,26.8528,26.9159,26.7968,26.8528,80800.0
2008-12-18 14:20:00,38.29,38.32,38.01,38.26,71200.0,26.8458,26.8669,26.6495,26.8248,71200.0
2008-12-18 14:30:00,38.25,38.28,38.15,38.22,45000.0,26.8178,26.8388,26.7477,26.7968,45000.0
2008-12-18 14:40:00,38.22,38.35,38.14,38.3,62300.0,26.7968,26.8879,26.7407,26.8528,62300.0
2008-12-18 14:50:00,38.28,38.5,38.24,38.37,59600.0,26.8388,26.9931,26.8108,26.9019,59600.0
2008-12-18 15:00:00,38.33,38.38,38.2,38.26,51400.0,26.8739,26.9089,26.7827,26.8248,51400.0
2008-12-18 15:10:00,38.25,38.25,37.97,38.08,70700.0,26.8178,26.8178,26.6215,26.6986,70700.0
2008-12-18 15:20:00,38.09,38.09,37.74,37.79,143600.0,26.7056,26.7056,26.4602,26.4953,143600.0
2008-12-18 15:30:00,37.78,38.22,37.77,38.2,225300.0,26.4883,26.7968,26.4813,26.7827,225300.0
2008-12-18 15:40:00,38.2,38.56,38.17,38.51,389300.0,26.7827,27.0351,26.7617,27.0001,389300.0
2008-12-18 15:50:00,38.5,38.63,38.21,38.25,315600.0,26.9931,27.0842,26.7897,26.8178,315600.0
2008-12-19 09:30:00,38.59,39.13,37.57,39.11,804700.0,27.0562,27.4348,26.341,27.4208,804700.0
2008-12-19 09:40:00,39.12,39.18,38.9,39.1,64500.0,27.4278,27.4698,27.2735,27.4137,64500.0
2008-12-19 09:50:00,39.1,39.21,39.02,39.05,26200.0,27.4137,27.4909,27.3576,27.3787,26200.0
2008-12-19 10:00:00,39.06,39.07,38.95,39.0,46000.0,27.3857,27.3927,27.3086,27.3436,46000.0
2008-12-19 10:10:00,39.01,39.24,39.0,39.17,57100.0,27.3506,27.5119,27.3436,27.4628,57100.0
2008-12-19 10:20:00,39.2,39.31,39.18,39.31,39100.0,27.4839,27.561,27.4698,27.561,39100.0
2008-12-19 10:30:00,39.33,39.35,39.23,39.27,43700.0,27.575,27.589,27.5049,27.5329,43700.0
2008-12-19 10:40:00,39.26,39.41,39.25,39.34,42300.0,27.5259,27.6311,27.5189,27.582,42300.0
2008-12-19 10:50:00,39.34,39.46,39.3,39.38,44800.0,27.582,27.6661,27.554,27.6101,44800.0
2008-12-19 11:00:00,39.38,39.44,39.3,39.3,62200.0,27.6101,27.6521,27.554,27.554,62200.0
2008-12-19 11:10:00,39.31,39.36,39.17,39.28,72100.0,27.561,27.596,27.4628,27.5399,72100.0
2008-12-19 11:20:00,39.3,39.41,39.23,39.26,79200.0,27.554,27.6311,27.5049,27.5259,79200.0
2008-12-19 11:30:00,39.28,39.3,39.15,39.28,91700.0,27.5399,27.554,27.4488,27.5399,91700.0
2008-12-19 11:40:00,39.28,39.39,39.19,39.26,52400.0,27.5399,27.6171,27.4768,27.5259,52400.0
2008-12-19 11:50:00,39.24,39.37,39.17,39.31,48100.0,27.5119,27.603,27.4628,27.561,48100.0
2008-12-19 12:00:00,39.3,39.34,39.2,39.22,69700.0,27.554,27.582,27.4839,27.4979,69700.0
2008-12-19 12:10:00,39.23,39.26,39.03,39.05,60200.0,27.5049,27.5259,27.3647,27.3787,60200.0
2008-12-19 12:20:00,39.07,39.17,38.94,39.11,43800.0,27.3927,27.4628,27.3016,27.4208,43800.0
2008-12-19 12:30:00,39.11,39.19,39.07,39.09,41600.0,27.4208,27.4768,27.3927,27.4067,41600.0
2008-12-19 12:40:00,39.09,39.18,39.08,39.15,39300.0,27.4067,27.4698,27.3997,27.4488,39300.0
2008-12-19 12:50:00,39.13,39.18,39.1,39.1,72200.0,27.4348,27.4698,27.4137,27.4137,72200.0
2008-12-19 13:00:00,39.1,39.18,39.06,39.07,695700.0,27.4137,27.4698,27.3857,27.3927,695700.0
2008-12-19 13:10:00,39.06,39.16,38.95,39.03,64700.0,27.3857,27.4558,27.3086,27.3647,64700.0
2008-12-19 13:20:00,39.04,39.11,38.97,39.08,37500.0,27.3717,27.4208,27.3226,27.3997,37500.0
2008-12-19 13:30:00,39.08,39.18,39.06,39.11,50700.0,27.3997,27.4698,27.3857,27.4208,50700.0
2008-12-19 13:40:00,39.14,39.17,39.07,39.08,49300.0,27.4418,27.4628,27.3927,27.3997,49300.0
2008-12-19 13:50:00,39.09,39.2,39.08,39.12,73400.0,27.4067,27.4839,27.3997,27.4278,73400.0
2008-12-19 14:00:00,39.13,39.18,39.05,39.05,60300.0,27.4348,27.4698,27.3787,27.3787,60300.0
2008-12-19 14:10:00,39.06,39.16,39.06,39.11,41800.0,27.3857,27.4558,27.3857,27.4208,41800.0
2008-12-19 14:20:00,39.11,39.12,38.85,38.98,52700.0,27.4208,27.4278,27.2385,27.3296,52700.0
2008-12-19 14:30:00,38.98,39.1,38.92,38.99,34900.0,27.3296,27.4137,27.2875,27.3366,34900.0
2008-12-19 14:40:00,38.99,39.16,38.97,39.09,41700.0,27.3366,27.4558,27.3226,27.4067,41700.0
2008-12-19 14:50:00,39.11,39.12,38.88,38.91,50000.0,27.4208,27.4278,27.2595,27.2805,50000.0
2008-12-19 15:00:00,38.93,38.97,38.82,38.93,68400.0,27.2945,27.3226,27.2174,27.2945,68400.0
2008-12-19 15:10:00,38.93,38.93,38.79,38.82,110000.0,27.2945,27.2945,27.1964,27.2174,110000.0
2008-12-19 15:20:00,38.83,38.99,38.78,38.85,148300.0,27.2244,27.3366,27.1894,27.2385,148300.0
2008-12-19 15:30:00,38.85,38.86,38.58,38.62,89200.0,27.2385,27.2455,27.0492,27.0772,89200.0
2008-12-19 15:40:00,38.62,38.65,38.52,38.58,123900.0,27.0772,27.0982,27.0071,27.0492,123900.0
2008-12-19 15:50:00,38.58,38.74,38.55,38.63,196100.0,27.0492,27.1613,27.0281,27.0842,196100.0
2008-12-22 09:30:00,39.03,39.17,38.63,38.77,69400.0,27.3647,27.4628,27.0842,27.1824,69400.0
2008-12-22 09:40:00,38.74,38.96,38.65,38.91,56000.0,27.1613,27.3156,27.0982,27.2805,56000.0
2008-12-22 09:50:00,38.93,38.98,38.81,38.82,21700.0,27.2945,27.3296,27.2104,27.2174,21700.0
2008-12-22 10:00:00,38.83,38.85,38.73,38.83,28900.0,27.2244,27.2385,27.1543,27.2244,28900.0
2008-12-22 10:10:00,38.87,39.0,38.8,38.97,20200.0,27.2525,27.3436,27.2034,27.3226,20200.0
2008-12-22 10:20:00,39.03,39.08,38.96,38.98,18600.0,27.3647,27.3997,27.3156,27.3296,18600.0
2008-12-22 10:30:00,38.98,39.32,38.98,39.29,26400.0,27.3296,27.568,27.3296,27.547,26400.0
2008-12-22 10:40:00,39.3,39.39,39.23,39.38,55100.0,27.554,27.6171,27.5049,27.6101,55100.0
2008-12-22 10:50:00,39.38,39.38,39.23,39.32,58900.0,27.6101,27.6101,27.5049,27.568,58900.0
2008-12-22 11:00:00,39.33,39.35,39.13,39.13,64600.0,27.575,27.589,27.4348,27.4348,64600.0
2008-12-22 11:10:00,39.15,39.33,39.13,39.33,42300.0,27.4488,27.575,27.4348,27.575,42300.0
2008-12-22 11:20:00,39.31,39.32,39.17,39.29,37000.0,27.561,27.568,27.4628,27.547,37000.0
2008-12-22 11:30:00,39.31,39.32,39.14,39.26,48800.0,27.561,27.568,27.4418,27.5259,48800.0
2008-12-22 11:40:00,39.25,39.42,39.21,39.41,51800.0,27.5189,27.6381,27.4909,27.6311,51800.0
2008-12-22 11:50:00,39.41,39.44,39.3,39.41,23100.0,27.6311,27.6521,27.554,27.6311,23100.0
2008-12-22 12:00:00,39.4,39.44,39.32,39.33,18000.0,27.6241,27.6521,27.568,27.575,18000.0
2008-12-22 12:10:00,39.35,39.52,39.32,39.5,45200.0,27.589,27.7082,27.568,27.6942,45200.0
2008-12-22 12:20:00,39.52,39.56,39.39,39.45,28500.0,27.7082,27.7363,27.6171,27.6591,28500.0
2008-12-22 12:30:00,39.44,39.59,39.44,39.56,38300.0,27.6521,27.7573,27.6521,27.7363,38300.0
2008-12-22 12:40:00,39.56,39.79,39.56,39.74,43400.0,27.7363,27.8975,27.7363,27.8625,43400.0
2008-12-22 12:50:00,39.74,39.75,39.64,39.69,21800.0,27.8625,27.8695,27.7923,27.8274,21800.0
2008-12-22 13:00:00,39.69,39.71,39.56,39.57,20200.0,27.8274,27.8414,27.7363,27.7433,20200.0
2008-12-22 13:10:00,39.58,39.69,39.55,39.59,33300.0,27.7503,27.8274,27.7292,27.7573,33300.0
2008-12-22 13:20:00,39.6,39.64,39.5,39.57,31900.0,27.7643,27.7923,27.6942,27.7433,31900.0
2008-12-22 13:30:00,39.58,39.66,39.56,39.65,17800.0,27.7503,27.8064,27.7363,27.7994,17800.0
2008-12-22 13:40:00,39.66,39.68,39.47,39.53,17700.0,27.8064,27.8204,27.6732,27.7152,17700.0
2008-12-22 13:50:00,39.53,39.61,39.45,39.55,43300.0,27.7152,27.7713,27.6591,27.7292,43300.0
2008-12-22 14:00:00,39.54,39.67,39.52,39.62,35700.0,27.7222,27.8134,27.7082,27.7783,35700.0
2008-12-22 14:10:00,39.61,39.61,39.35,39.41,31900.0,27.7713,27.7713,27.589,27.6311,31900.0
2008-12-22 14:20:00,39.41,39.41,39.14,39.23,36300.0,27.6311,27.6311,27.4418,27.5049,36300.0
2008-12-22 14:30:00,39.23,39.25,39.12,39.17,43900.0,27.5049,27.5189,27.4278,27.4628,43900.0
2008-12-22 14:40:00,39.17,39.35,39.16,39.34,27000.0,27.4628,27.589,27.4558,27.582,27000.0
2008-12-22 14:50:00,39.34,39.34,39.06,39.1,39500.0,27.582,27.582,27.3857,27.4137,39500.0
2008-12-22 15:00:00,39.06,39.18,39.01,39.14,67500.0,27.3857,27.4698,27.3506,27.4418,67500.0
2008-12-22 15:10:00,39.12,39.22,39.06,39.09,49300.0,27.4278,27.4979,27.3857,27.4067,49300.0
2008-12-22 15:20:00,39.09,39.12,38.83,38.93,118800.0,27.4067,27.4278,27.2244,27.2945,118800.0
2008-12-22 15:30:00,38.92,39.04,38.77,38.94,105800.0,27.2875,27.3717,27.1824,27.3016,105800.0
2008-12-22 15:40:00,38.96,39.04,38.82,39.0,125800.0,27.3156,27.3717,27.2174,27.3436,125800.0
2008-12-22 15:50:00,38.98,39.07,38.87,39.03,518200.0,27.3296,27.3927,27.2525,27.3647,518200.0
2008-12-23 09:30:00,39.3,39.78,38.52,39.03,50700.0,27.554,27.8905,27.0071,27.3647,50700.0
2008-12-23 09:40:00,39.04,39.09,38.88,38.92,55000.0,27.3717,27.4067,27.2595,27.2875,55000.0
2008-12-23 09:50:00,38.93,38.95,38.58,38.58,59000.0,27.2945,27.3086,27.0492,27.0492,59000.0
2008-12-23 10:00:00,38.56,38.68,38.54,38.61,49100.0,27.0351,27.1193,27.0211,27.0702,49100.0
2008-12-23 10:10:00,38.61,38.74,38.5,38.51,84000.0,27.0702,27.1613,26.9931,27.0001,84000.0
2008-12-23 10:20:00,38.52,38.54,38.45,38.51,44200.0,27.0071,27.0211,26.958,27.0001,44200.0
2008-12-23 10:30:00,38.51,38.59,38.44,38.47,46100.0,27.0001,27.0562,26.951,26.972,46100.0
2008-12-23 10:40:00,38.46,38.47,38.36,38.39,33000.0,26.965,26.972,26.8949,26.9159,33000.0
2008-12-23 10:50:00,38.39,38.41,38.25,38.27,30800.0,26.9159,26.93,26.8178,26.8318,30800.0
2008-12-23 11:00:00,38.26,38.31,38.24,38.29,40000.0,26.8248,26.8599,26.8108,26.8458,40000.0
2008-12-23 11:10:00,38.29,38.35,38.28,38.3,42300.0,26.8458,26.8879,26.8388,26.8528,42300.0
2008-12-23 11:20:00,38.31,38.41,38.31,38.33,50800.0,26.8599,26.93,26.8599,26.8739,50800.0
2008-12-23 11:30:00,38.33,38.5,38.32,38.47,52800.0,26.8739,26.9931,26.8669,26.972,52800.0
2008-12-23 11:40:00,38.48,38.55,38.4,38.49,52400.0,26.979,27.0281,26.923,26.9861,52400.0
2008-12-23 11:50:00,38.48,38.54,38.47,38.47,51000.0,26.979,27.0211,26.972,26.972,51000.0
2008-12-23 12:00:00,38.48,38.49,38.43,38.48,105100.0,26.979,26.9861,26.944,26.979,105100.0
2008-12-23 12:10:00,38.48,38.53,38.4,38.43,58700.0,26.979,27.0141,26.923,26.944,58700.0
2008-12-23 12:20:00,38.43,38.44,38.21,38.26,26900.0,26.944,26.951,26.7897,26.8248,26900.0
2008-12-23 12:30:00,38.26,38.27,38.1,38.14,53400.0,26.8248,26.8318,26.7126,26.7407,53400.0
2008-12-23 12:40:00,38.16,38.18,38.02,38.09,40800.0,26.7547,26.7687,26.6565,26.7056,40800.0
2008-12-23 12:50:00,38.09,38.12,38.03,38.06,28500.0,26.7056,26.7266,26.6635,26.6846,28500.0
2008-12-23 13:00:00,38.06,38.12,38.01,38.09,28300.0,26.6846,26.7266,26.6495,26.7056,28300.0
2008-12-23 13:10:00,38.1,38.15,38.06,38.07,39800.0,26.7126,26.7477,26.6846,26.6916,39800.0
2008-12-23 13:20:00,38.06,38.12,38.0,38.03,34700.0,26.6846,26.7266,26.6425,26.6635,34700.0
2008-12-23 13:30:00,38.03,38.04,37.98,37.99,31100.0,26.6635,26.6706,26.6285,26.6355,31100.0
2008-12-23 13:40:00,37.99,38.04,37.97,38.01,31000.0,26.6355,26.6706,26.6215,26.6495,31000.0
2008-12-23 13:50:00,38.0,38.17,38.0,38.17,34600.0,26.6425,26.7617,26.6425,26.7617,34600.0
2008-12-23 14:00:00,38.15,38.23,38.13,38.18,75300.0,26.7477,26.8038,26.7337,26.7687,75300.0
2008-12-23 14:10:00,38.18,38.37,38.18,38.36,55800.0,26.7687,26.9019,26.7687,26.8949,55800.0
2008-12-23 14:20:00,38.35,38.4,38.32,38.34,59300.0,26.8879,26.923,26.8669,26.8809,59300.0
2008-12-23 14:30:00,38.34,38.39,38.21,38.25,118700.0,26.8809,26.9159,26.7897,26.8178,118700.0
2008-12-23 14:40:00,38.23,38.27,38.05,38.11,57700.0,26.8038,26.8318,26.6776,26.7196,57700.0
2008-12-23 14:50:00,38.15,38.15,38.01,38.06,49200.0,26.7477,26.7477,26.6495,26.6846,49200.0
2008-12-23 15:00:00,38.05,38.12,37.95,38.04,64700.0,26.6776,26.7266,26.6075,26.6706,64700.0
2008-12-23 15:10:00,38.03,38.29,38.03,38.18,153500.0,26.6635,26.8458,26.6635,26.7687,153500.0
2008-12-23 15:20:00,38.19,38.27,38.04,38.13,96200.0,26.7757,26.8318,26.6706,26.7337,96200.0
2008-12-23 15:30:00,38.14,38.21,38.03,38.06,91900.0,26.7407,26.7897,26.6635,26.6846,91900.0
2008-12-23 15:40:00,38.05,38.15,38.01,38.08,82200.0,26.6776,26.7477,26.6495,26.6986,82200.0
2008-12-23 15:50:00,38.08,38.13,37.99,38.08,173700.0,26.6986,26.7337,26.6355,26.6986,173700.0
2008-12-24 09:30:00,37.95,38.31,37.76,38.23,29100.0,26.6075,26.8599,26.4742,26.8038,29100.0
2008-12-24 09:40:00,38.23,38.23,38.12,38.12,26200.0,26.8038,26.8038,26.7266,26.7266,26200.0
2008-12-24 09:50:00,38.13,38.15,38.01,38.07,30200.0,26.7337,26.7477,26.6495,26.6916,30200.0
2008-12-24 10:00:00,38.07,38.16,38.02,38.08,29400.0,26.6916,26.7547,26.6565,26.6986,29400.0
2008-12-24 10:10:00,38.08,38.1,38.01,38.01,20300.0,26.6986,26.7126,26.6495,26.6495,20300.0
2008-12-24 10:20:00,38.02,38.06,37.98,37.99,20200.0,26.6565,26.6846,26.6285,26.6355,20200.0
2008-12-24 10:30:00,37.99,38.14,37.99,38.14,24100.0,26.6355,26.7407,26.6355,26.7407,24100.0
2008-12-24 10:40:00,38.14,38.25,38.14,38.24,21300.0,26.7407,26.8178,26.7407,26.8108,21300.0
2008-12-24 10:50:00,38.24,38.29,38.18,38.19,15200.0,26.8108,26.8458,26.7687,26.7757,15200.0
2008-12-24 11:00:00,38.19,38.32,38.19,38.32,21200.0,26.7757,26.8669,26.7757,26.8669,21200.0
2008-12-24 11:10:00,38.32,38.45,38.31,38.33,30900.0,26.8669,26.958,26.8599,26.8739,30900.0
2008-12-24 11:20:00,38.33,38.37,38.3,38.35,25200.0,26.8739,26.9019,26.8528,26.8879,25200.0
2008-12-24 11:30:00,38.35,38.53,38.34,38.51,44200.0,26.8879,27.0141,26.8809,27.0001,44200.0
2008-12-24 11:40:00,38.51,38.53,38.42,38.42,25300.0,27.0001,27.0141,26.937,26.937,25300.0
2008-12-24 11:50:00,38.44,38.51,38.42,38.42,24900.0,26.951,27.0001,26.937,26.937,24900.0
2008-12-24 12:00:00,38.42,38.63,38.42,38.59,53200.0,26.937,27.0842,26.937,27.0562,53200.0
2008-12-24 12:10:00,38.59,38.61,38.55,38.59,41800.0,27.0562,27.0702,27.0281,27.0562,41800.0
2008-12-24 12:20:00,38.58,38.67,38.55,38.55,31400.0,27.0492,27.1123,27.0281,27.0281,31400.0
2008-12-24 12:30:00,38.55,38.57,38.46,38.47,29600.0,27.0281,27.0421,26.965,26.972,29600.0
2008-12-24 12:40:00,38.47,38.59,38.43,38.59,36300.0,26.972,27.0562,26.944,27.0562,36300.0
2008-12-24 12:50:00,38.57,38.59,38.47,38.48,52900.0,27.0421,27.0562,26.972,26.979,52900.0
2008-12-26 09:30:00,38.56,39.15,38.35,38.55,32800.0,27.0351,27.4488,26.8879,27.0281,32800.0
2008-12-26 09:40:00,38.54,38.64,38.53,38.64,16500.0,27.0211,27.0912,27.0141,27.0912,16500.0
2008-12-26 09:50:00,38.64,38.8,38.62,38.74,17600.0,27.0912,27.2034,27.0772,27.1613,17600.0
2008-12-26 10:00:00,38.75,38.87,38.74,38.85,18900.0,27.1683,27.2525,27.1613,27.2385,18900.0
2008-12-26 10:10:00,38.85,38.91,38.82,38.83,15400.0,27.2385,27.2805,27.2174,27.2244,15400.0
2008-12-26 10:20:00,38.82,38.83,38.67,38.67,10300.0,27.2174,27.2244,27.1123,27.1123,10300.0
2008-12-26 10:30:00,38.69,38.69,38.56,38.58,14500.0,27.1263,27.1263,27.0351,27.0492,14500.0
2008-12-26 10:40:00,38.57,38.58,38.5,38.5,10500.0,27.0421,27.0492,26.9931,26.9931,10500.0
2008-12-26 10:50:00,38.52,38.56,38.51,38.53,15100.0,27.0071,27.0351,27.0001,27.0141,15100.0
2008-12-26 11:00:00,38.53,38.53,38.5,38.52,33700.0,27.0141,27.0141,26.9931,27.0071,33700.0
2008-12-26 11:10:00,38.51,38.52,38.46,38.52,28900.0,27.0001,27.0071,26.965,27.0071,28900.0
2008-12-26 11:20:00,38.52,38.64,38.51,38.64,18200.0,27.0071,27.0912,27.0001,27.0912,18200.0
2008-12-26 11:30:00,38.63,38.68,38.63,38.68,10500.0,27.0842,27.1193,27.0842,27.1193,10500.0
2008-12-26 11:40:00,38.67,38.79,38.67,38.78,15200.0,27.1123,27.1964,27.1123,27.1894,15200.0
2008-12-26 11:50:00,38.78,38.88,38.78,38.87,19800.0,27.1894,27.2595,27.1894,27.2525,19800.0
2008-12-26 12:00:00,38.87,38.87,38.78,38.78,17400.0,27.2525,27.2525,27.1894,27.1894,17400.0
2008-12-26 12:10:00,38.78,38.78,38.72,38.77,7200.0,27.1894,27.1894,27.1473,27.1824,7200.0
2008-12-26 12:20:00,38.77,38.8,38.73,38.74,15400.0,27.1824,27.2034,27.1543,27.1613,15400.0
2008-12-26 12:30:00,38.73,38.73,38.65,38.65,39500.0,27.1543,27.1543,27.0982,27.0982,39500.0
2008-12-26 12:40:00,38.65,38.65,38.57,38.57,18400.0,27.0982,27.0982,27.0421,27.0421,18400.0
2008-12-26 12:50:00,38.56,38.61,38.56,38.59,23100.0,27.0351,27.0702,27.0351,27.0562,23100.0
2008-12-26 13:00:00,38.6,38.62,38.56,38.58,16800.0,27.0632,27.0772,27.0351,27.0492,16800.0
2008-12-26 13:10:00,38.57,38.6,38.56,38.57,9900.0,27.0421,27.0632,27.0351,27.0421,9900.0
2008-12-26 13:20:00,38.57,38.6,38.57,38.6,13900.0,27.0421,27.0632,27.0421,27.0632,13900.0
2008-12-26 13:30:00,38.61,38.66,38.6,38.62,16300.0,27.0702,27.1052,27.0632,27.0772,16300.0
2008-12-26 13:40:00,38.62,38.7,38.59,38.6,60900.0,27.0772,27.1333,27.0562,27.0632,60900.0
2008-12-26 13:50:00,38.59,38.61,38.57,38.58,31800.0,27.0562,27.0702,27.0421,27.0492,31800.0
2008-12-26 14:00:00,38.58,38.6,38.57,38.58,32500.0,27.0492,27.0632,27.0421,27.0492,32500.0
2008-12-26 14:10:00,38.59,38.61,38.57,38.59,30900.0,27.0562,27.0702,27.0421,27.0562,30900.0
2008-12-26 14:20:00,38.59,38.6,38.47,38.48,12600.0,27.0562,27.0632,26.972,26.979,12600.0
2008-12-26 14:30:00,38.47,38.56,38.47,38.51,17800.0,26.972,27.0351,26.972,27.0001,17800.0
2008-12-26 14:40:00,38.51,38.53,38.46,38.49,13100.0,27.0001,27.0141,26.965,26.9861,13100.0
2008-12-26 14:50:00,38.5,38.54,38.5,38.53,20800.0,26.9931,27.0211,26.9931,27.0141,20800.0
2008-12-26 15:00:00,38.53,38.53,38.48,38.51,19600.0,27.0141,27.0141,26.979,27.0001,19600.0
2008-12-26 15:10:00,38.5,38.58,38.49,38.5,35400.0,26.9931,27.0492,26.9861,26.9931,35400.0
2008-12-26 15:20:00,38.49,38.52,38.47,38.5,27700.0,26.9861,27.0071,26.972,26.9931,27700.0
2008-12-26 15:30:00,38.5,38.5,38.41,38.5,29900.0,26.9931,26.9931,26.93,26.9931,29900.0
2008-12-26 15:40:00,38.49,38.54,38.46,38.52,52100.0,26.9861,27.0211,26.965,27.0071,52100.0
2008-12-26 15:50:00,38.52,38.61,38.5,38.59,73400.0,27.0071,27.0702,26.9931,27.0562,73400.0
2008-12-29 09:30:00,38.11,38.69,38.09,38.23,73100.0,26.994,27.4048,26.9798,27.079,73100.0
2008-12-29 09:40:00,38.23,38.33,38.12,38.12,80800.0,27.079,27.1498,27.0011,27.0011,80800.0
2008-12-29 09:50:00,38.1,38.17,37.93,38.03,28900.0,26.9869,27.0365,26.8665,26.9373,28900.0
2008-12-29 10:00:00,38.01,38.09,37.91,38.05,30600.0,26.9232,26.9798,26.8523,26.9515,30600.0
2008-12-29 10:10:00,38.05,38.14,38.04,38.08,20400.0,26.9515,27.0153,26.9444,26.9728,20400.0
2008-12-29 10:20:00,38.08,38.15,38.07,38.15,28100.0,26.9728,27.0223,26.9657,27.0223,28100.0
2008-12-29 10:30:00,38.13,38.17,38.08,38.1,15700.0,27.0082,27.0365,26.9728,26.9869,15700.0
2008-12-29 10:40:00,38.1,38.17,38.06,38.11,23000.0,26.9869,27.0365,26.9586,26.994,23000.0
2008-12-29 10:50:00,38.1,38.13,38.04,38.07,22800.0,26.9869,27.0082,26.9444,26.9657,22800.0
2008-12-29 11:00:00,38.05,38.12,38.02,38.04,27100.0,26.9515,27.0011,26.9303,26.9444,27100.0
2008-12-29 11:10:00,38.04,38.04,37.89,37.91,13200.0,26.9444,26.9444,26.8382,26.8523,13200.0
2008-12-29 11:20:00,37.92,37.93,37.87,37.92,16500.0,26.8594,26.8665,26.824,26.8594,16500.0
2008-12-29 11:30:00,37.93,37.94,37.89,37.9,12300.0,26.8665,26.8736,26.8382,26.8453,12300.0
2008-12-29 11:40:00,37.9,37.93,37.9,37.92,17900.0,26.8453,26.8665,26.8453,26.8594,17900.0
2008-12-29 11:50:00,37.91,37.93,37.89,37.91,17900.0,26.8523,26.8665,26.8382,26.8523,17900.0
2008-12-29 12:00:00,37.91,37.95,37.89,37.89,20200.0,26.8523,26.8807,26.8382,26.8382,20200.0
2008-12-29 12:10:00,37.88,37.95,37.87,37.95,12900.0,26.8311,26.8807,26.824,26.8807,12900.0
2008-12-29 12:20:00,37.95,37.96,37.91,37.92,14800.0,26.8807,26.8878,26.8523,26.8594,14800.0
2008-12-29 12:30:00,37.92,37.94,37.9,37.93,9800.0,26.8594,26.8736,26.8453,26.8665,9800.0
2008-12-29 12:40:00,37.94,37.95,37.84,37.84,17800.0,26.8736,26.8807,26.8028,26.8028,17800.0
2008-12-29 12:50:00,37.85,37.89,37.74,37.74,20700.0,26.8098,26.8382,26.7319,26.7319,20700.0
2008-12-29 13:00:00,37.73,37.79,37.67,37.77,18100.0,26.7248,26.7673,26.6823,26.7532,18100.0
2008-12-29 13:10:00,37.77,37.78,37.72,37.74,18500.0,26.7532,26.7603,26.7178,26.7319,18500.0
2008-12-29 13:20:00,37.75,37.76,37.72,37.76,6400.0,26.739,26.7461,26.7178,26.7461,6400.0
2008-12-29 13:30:00,37.76,37.79,37.72,37.76,8000.0,26.7461,26.7673,26.7178,26.7461,8000.0
2008-12-29 13:40:00,37.76,37.78,37.72,37.77,13100.0,26.7461,26.7603,26.7178,26.7532,13100.0
2008-12-29 13:50:00,37.77,37.77,37.68,37.7,19400.0,26.7532,26.7532,26.6894,26.7036,19400.0
2008-12-29 14:00:00,37.7,37.71,37.61,37.63,15400.0,26.7036,26.7107,26.6398,26.654,15400.0
2008-12-29 14:10:00,37.63,37.65,37.59,37.61,15900.0,26.654,26.6682,26.6257,26.6398,15900.0
2008-12-29 14:20:00,37.62,37.73,37.61,37.71,28200.0,26.6469,26.7248,26.6398,26.7107,28200.0
2008-12-29 14:30:00,37.7,37.76,37.64,37.7,23700.0,26.7036,26.7461,26.6611,26.7036,23700.0
2008-12-29 14:40:00,37.7,37.76,37.68,37.74,12200.0,26.7036,26.7461,26.6894,26.7319,12200.0
2008-12-29 14:50:00,37.73,37.85,37.72,37.78,10000.0,26.7248,26.8098,26.7178,26.7603,10000.0
2008-12-29 15:00:00,37.8,37.83,37.71,37.76,85100.0,26.7744,26.7957,26.7107,26.7461,85100.0
2008-12-29 15:10:00,37.75,37.79,37.62,37.63,39300.0,26.739,26.7673,26.6469,26.654,39300.0
2008-12-29 15:20:00,37.63,37.72,37.55,37.61,41600.0,26.654,26.7178,26.5973,26.6398,41600.0
2008-12-29 15:30:00,37.6,37.78,37.53,37.67,64100.0,26.6328,26.7603,26.5832,26.6823,64100.0
2008-12-29 15:40:00,37.7,37.88,37.69,37.81,77300.0,26.7036,26.8311,26.6965,26.7815,77300.0
2008-12-29 15:50:00,37.81,37.97,37.75,37.95,111200.0,26.7815,26.8948,26.739,26.8807,111200.0
2008-12-30 09:30:00,38.18,38.34,38.05,38.16,41100.0,27.0436,27.1569,26.9515,27.0294,41100.0
2008-12-30 09:40:00,38.16,38.29,38.12,38.24,27200.0,27.0294,27.1215,27.0011,27.0861,27200.0
2008-12-30 09:50:00,38.21,38.28,38.2,38.21,22600.0,27.0648,27.1144,27.0578,27.0648,22600.0
2008-12-30 10:00:00,38.21,38.23,38.14,38.17,24200.0,27.0648,27.079,27.0153,27.0365,24200.0
2008-12-30 10:10:00,38.19,38.2,37.96,37.97,30400.0,27.0507,27.0578,26.8878,26.8948,30400.0
2008-12-30 10:20:00,37.99,38.02,37.94,38.0,17900.0,26.909,26.9303,26.8736,26.9161,17900.0
2008-12-30 10:30:00,37.97,38.03,37.97,37.99,33600.0,26.8948,26.9373,26.8948,26.909,33600.0
2008-12-30 10:40:00,37.99,38.03,37.96,38.0,35700.0,26.909,26.9373,26.8878,26.9161,35700.0
2008-12-30 10:50:00,38.02,38.02,37.84,37.87,23700.0,26.9303,26.9303,26.8028,26.824,23700.0
2008-12-30 11:00:00,37.86,37.91,37.85,37.9,15900.0,26.8169,26.8523,26.8098,26.8453,15900.0
2008-12-30 11:10:00,37.88,37.91,37.83,37.83,19900.0,26.8311,26.8523,26.7957,26.7957,19900.0
2008-12-30 11:20:00,37.83,37.83,37.73,37.81,37300.0,26.7957,26.7957,26.7248,26.7815,37300.0
2008-12-30 11:30:00,37.78,37.91,37.76,37.79,43100.0,26.7603,26.8523,26.7461,26.7673,43100.0
2008-12-30 11:40:00,37.77,37.82,37.71,37.72,35900.0,26.7532,26.7886,26.7107,26.7178,35900.0
2008-12-30 11:50:00,37.74,37.74,37.66,37.7,18300.0,26.7319,26.7319,26.6753,26.7036,18300.0
2008-12-30 12:00:00,37.69,37.76,37.62,37.62,17300.0,26.6965,26.7461,26.6469,26.6469,17300.0
2008-12-30 12:10:00,37.62,37.72,37.62,37.69,20600.0,26.6469,26.7178,26.6469,26.6965,20600.0
2008-12-30 12:20:00,37.7,37.77,37.7,37.75,29400.0,26.7036,26.7532,26.7036,26.739,29400.0
2008-12-30 12:30:00,37.76,37.81,37.72,37.75,32800.0,26.7461,26.7815,26.7178,26.739,32800.0
2008-12-30 12:40:00,37.75,37.79,37.64,37.76,79900.0,26.739,26.7673,26.6611,26.7461,79900.0
2008-12-30 12:50:00,37.76,37.88,37.75,37.83,30300.0,26.7461,26.8311,26.739,26.7957,30300.0
2008-12-30 13:00:00,37.81,37.82,37.75,37.77,17000.0,26.7815,26.7886,26.739,26.7532,17000.0
2008-12-30 13:10:00,37.76,37.77,37.67,37.7,54500.0,26.7461,26.7532,26.6823,26.7036,54500.0
2008-12-30 13:20:00,37.69,37.8,37.65,37.75,44400.0,26.6965,26.7744,26.6682,26.739,44400.0
2008-12-30 13:30:00,37.78,37.78,37.7,37.7,28500.0,26.7603,26.7603,26.7036,26.7036,28500.0
2008-12-30 13:40:00,37.7,37.82,37.7,37.82,26300.0,26.7036,26.7886,26.7036,26.7886,26300.0
2008-12-30 13:50:00,37.82,37.87,37.74,37.74,31100.0,26.7886,26.824,26.7319,26.7319,31100.0
2008-12-30 14:00:00,37.74,37.83,37.72,37.79,44100.0,26.7319,26.7957,26.7178,26.7673,44100.0
2008-12-30 14:10:00,37.79,37.83,37.74,37.78,36800.0,26.7673,26.7957,26.7319,26.7603,36800.0
2008-12-30 14:20:00,37.78,37.84,37.76,37.82,36200.0,26.7603,26.8028,26.7461,26.7886,36200.0
2008-12-30 14:30:00,37.83,37.84,37.73,37.8,45100.0,26.7957,26.8028,26.7248,26.7744,45100.0
2008-12-30 14:40:00,37.78,37.83,37.68,37.82,46500.0,26.7603,26.7957,26.6894,26.7886,46500.0
2008-12-30 14:50:00,37.82,37.86,37.8,37.85,54100.0,26.7886,26.8169,26.7744,26.8098,54100.0
2008-12-30 15:00:00,37.85,37.92,37.78,37.8,66000.0,26.8098,26.8594,26.7603,26.7744,66000.0
2008-12-30 15:10:00,37.81,37.93,37.78,37.93,44300.0,26.7815,26.8665,26.7603,26.8665,44300.0
2008-12-30 15:20:00,37.91,38.04,37.89,37.98,56600.0,26.8523,26.9444,26.8382,26.9019,56600.0
2008-12-30 15:30:00,37.98,38.02,37.93,37.99,35000.0,26.9019,26.9303,26.8665,26.909,35000.0
2008-12-30 15:40:00,38.0,38.08,37.95,38.0,110000.0,26.9161,26.9728,26.8807,26.9161,110000.0
2008-12-30 15:50:00,38.0,38.11,37.98,38.08,222600.0,26.9161,26.994,26.9019,26.9728,222600.0
2008-12-31 09:30:00,38.12,38.5,38.12,38.26,43200.0,27.0011,27.2702,27.0011,27.1003,43200.0
2008-12-31 09:40:00,38.23,38.43,38.22,38.32,38900.0,27.079,27.2207,27.0719,27.1428,38900.0
2008-12-31 09:50:00,38.31,38.32,38.19,38.26,35100.0,27.1357,27.1428,27.0507,27.1003,35100.0
2008-12-31 10:00:00,38.26,38.38,38.24,38.37,55900.0,27.1003,27.1852,27.0861,27.1782,55900.0
2008-12-31 10:10:00,38.37,38.5,38.37,38.45,61900.0,27.1782,27.2702,27.1782,27.2348,61900.0
2008-12-31 10:20:00,38.45,38.49,38.38,38.4,17400.0,27.2348,27.2632,27.1852,27.1994,17400.0
2008-12-31 10:30:00,38.39,38.41,38.24,38.24,16700.0,27.1923,27.2065,27.0861,27.0861,16700.0
2008-12-31 10:40:00,38.25,38.45,38.25,38.43,25900.0,27.0932,27.2348,27.0932,27.2207,25900.0
2008-12-31 10:50:00,38.42,38.5,38.39,38.47,25900.0,27.2136,27.2702,27.1923,27.249,25900.0
2008-12-31 11:00:00,38.48,38.48,38.31,38.33,27500.0,27.2561,27.2561,27.1357,27.1498,27500.0
2008-12-31 11:10:00,38.31,38.37,38.28,38.35,16000.0,27.1357,27.1782,27.1144,27.164,16000.0
2008-12-31 11:20:00,38.35,38.38,38.32,38.32,25300.0,27.164,27.1852,27.1428,27.1428,25300.0
2008-12-31 11:30:00,38.32,38.39,38.32,38.36,25200.0,27.1428,27.1923,27.1428,27.1711,25200.0
2008-12-31 11:40:00,38.37,38.42,38.31,38.36,23800.0,27.1782,27.2136,27.1357,27.1711,23800.0
2008-12-31 11:50:00,38.36,38.4,38.32,38.36,13900.0,27.1711,27.1994,27.1428,27.1711,13900.0
2008-12-31 12:00:00,38.35,38.4,38.33,38.35,15600.0,27.164,27.1994,27.1498,27.164,15600.0
2008-12-31 12:10:00,38.34,38.41,38.34,38.39,11900.0,27.1569,27.2065,27.1569,27.1923,11900.0
2008-12-31 12:20:00,38.39,38.45,38.38,38.42,11900.0,27.1923,27.2348,27.1852,27.2136,11900.0
2008-12-31 12:30:00,38.43,38.46,38.4,38.44,13700.0,27.2207,27.2419,27.1994,27.2277,13700.0
2008-12-31 12:40:00,38.44,38.49,38.43,38.48,12900.0,27.2277,27.2632,27.2207,27.2561,12900.0
2008-12-31 12:50:00,38.47,38.49,38.45,38.47,20800.0,27.249,27.2632,27.2348,27.249,20800.0
2008-12-31 13:00:00,38.47,38.5,38.43,38.45,13100.0,27.249,27.2702,27.2207,27.2348,13100.0
2008-12-31 13:10:00,38.42,38.44,38.32,38.34,24300.0,27.2136,27.2277,27.1428,27.1569,24300.0
2008-12-31 13:20:00,38.34,38.34,38.21,38.21,19800.0,27.1569,27.1569,27.0648,27.0648,19800.0
2008-12-31 13:30:00,38.21,38.27,38.21,38.23,25300.0,27.0648,27.1073,27.0648,27.079,25300.0
2008-12-31 13:40:00,38.23,38.32,38.22,38.28,14800.0,27.079,27.1428,27.0719,27.1144,14800.0
2008-12-31 13:50:00,38.29,38.5,38.28,38.44,24800.0,27.1215,27.2702,27.1144,27.2277,24800.0
2008-12-31 14:00:00,38.47,38.69,38.47,38.66,30400.0,27.249,27.4048,27.249,27.3836,30400.0
2008-12-31 14:10:00,38.66,38.7,38.6,38.65,19000.0,27.3836,27.4119,27.3411,27.3765,19000.0
2008-12-31 14:20:00,38.66,38.71,38.64,38.69,19100.0,27.3836,27.419,27.3694,27.4048,19100.0
2008-12-31 14:30:00,38.69,38.75,38.45,38.59,30300.0,27.4048,27.4473,27.2348,27.334,30300.0
2008-12-31 14:40:00,38.6,38.64,38.57,38.64,14100.0,27.3411,27.3694,27.3198,27.3694,14100.0
2008-12-31 14:50:00,38.64,38.64,38.59,38.61,25700.0,27.3694,27.3694,27.334,27.3482,25700.0
2008-12-31 15:00:00,38.61,38.68,38.55,38.58,38600.0,27.3482,27.3977,27.3057,27.3269,38600.0
2008-12-31 15:10:00,38.57,38.6,38.47,38.58,32000.0,27.3198,27.3411,27.249,27.3269,32000.0
2008-12-31 15:20:00,38.6,38.7,38.53,38.64,38600.0,27.3411,27.4119,27.2915,27.3694,38600.0
2008-12-31 15:30:00,38.65,38.81,38.59,38.76,49300.0,27.3765,27.4898,27.334,27.4544,49300.0
2008-12-31 15:40:00,38.75,38.77,38.62,38.72,130700.0,27.4473,27.4615,27.3552,27.4261,130700.0
2008-12-31 15:50:00,38.72,38.87,38.61,38.68,164100.0,27.4261,27.5323,27.3482,27.3977,164100.0
2009-01-02 09:30:00,38.49,38.78,38.43,38.52,28200.0,27.2632,27.4686,27.2207,27.2844,28200.0
2009-01-02 09:40:00,38.53,38.77,38.53,38.69,41300.0,27.2915,27.4615,27.2915,27.4048,41300.0
2009-01-02 09:50:00,38.7,38.78,38.57,38.73,25500.0,27.4119,27.4686,27.3198,27.4332,25500.0
2009-01-02 10:00:00,38.74,38.8,38.54,38.65,46000.0,27.4402,27.4827,27.2986,27.3765,46000.0
2009-01-02 10:10:00,38.68,38.74,38.64,38.69,26400.0,27.3977,27.4402,27.3694,27.4048,26400.0
2009-01-02 10:20:00,38.7,38.71,38.67,38.67,15100.0,27.4119,27.419,27.3907,27.3907,15100.0
2009-01-02 10:30:00,38.66,38.68,38.62,38.64,24900.0,27.3836,27.3977,27.3552,27.3694,24900.0
2009-01-02 10:40:00,38.64,38.66,38.56,38.58,19400.0,27.3694,27.3836,27.3127,27.3269,19400.0
2009-01-02 10:50:00,38.58,38.67,38.56,38.66,13000.0,27.3269,27.3907,27.3127,27.3836,13000.0
2009-01-02 11:00:00,38.67,38.72,38.62,38.72,22300.0,27.3907,27.4261,27.3552,27.4261,22300.0
2009-01-02 11:10:00,38.71,38.72,38.57,38.59,37900.0,27.419,27.4261,27.3198,27.334,37900.0
2009-01-02 11:20:00,38.61,38.67,38.58,38.67,16800.0,27.3482,27.3907,27.3269,27.3907,16800.0
2009-01-02 11:30:00,38.67,38.68,38.64,38.65,21400.0,27.3907,27.3977,27.3694,27.3765,21400.0
2009-01-02 11:40:00,38.66,38.77,38.65,38.74,12100.0,27.3836,27.4615,27.3765,27.4402,12100.0
2009-01-02 11:50:00,38.75,38.82,38.7,38.72,19800.0,27.4473,27.4969,27.4119,27.4261,19800.0
2009-01-02 12:00:00,38.72,38.75,38.64,38.68,18900.0,27.4261,27.4473,27.3694,27.3977,18900.0
2009-01-02 12:10:00,38.68,38.73,38.63,38.67,14700.0,27.3977,27.4332,27.3623,27.3907,14700.0
2009-01-02 12:20:00,38.66,38.68,38.64,38.65,8500.0,27.3836,27.3977,27.3694,27.3765,8500.0
2009-01-02 12:30:00,38.65,38.73,38.65,38.72,23800.0,27.3765,27.4332,27.3765,27.4261,23800.0
2009-01-02 12:40:00,38.72,38.76,38.7,38.73,15300.0,27.4261,27.4544,27.4119,27.4332,15300.0
2009-01-02 12:50:00,38.72,38.73,38.69,38.69,21100.0,27.4261,27.4332,27.4048,27.4048,21100.0
2009-01-02 13:00:00,38.69,38.72,38.67,38.69,17100.0,27.4048,27.4261,27.3907,27.4048,17100.0
2009-01-02 13:10:00,38.69,38.73,38.66,38.7,31200.0,27.4048,27.4332,27.3836,27.4119,31200.0
2009-01-02 13:20:00,38.7,38.73,38.64,38.7,30300.0,27.4119,27.4332,27.3694,27.4119,30300.0
2009-01-02 13:30:00,38.7,38.75,38.66,38.74,13600.0,27.4119,27.4473,27.3836,27.4402,13600.0
2009-01-02 13:40:00,38.74,38.81,38.73,38.79,11900.0,27.4402,27.4898,27.4332,27.4757,11900.0
2009-01-02 13:50:00,38.8,38.86,38.78,38.83,18500.0,27.4827,27.5252,27.4686,27.504,18500.0
2009-01-02 14:00:00,38.84,38.85,38.73,38.78,24700.0,27.5111,27.5182,27.4332,27.4686,24700.0
2009-01-02 14:10:00,38.78,38.82,38.75,38.79,25400.0,27.4686,27.4969,27.4473,27.4757,25400.0
2009-01-02 14:20:00,38.78,38.82,38.76,38.8,29400.0,27.4686,27.4969,27.4544,27.4827,29400.0
2009-01-02 14:30:00,38.8,38.82,38.74,38.8,45000.0,27.4827,27.4969,27.4402,27.4827,45000.0
2009-01-02 14:40:00,38.81,38.82,38.7,38.71,42500.0,27.4898,27.4969,27.4119,27.419,42500.0
2009-01-02 14:50:00,38.7,38.8,38.69,38.79,27300.0,27.4119,27.4827,27.4048,27.4757,27300.0
2009-01-02 15:00:00,38.8,38.87,38.76,38.81,65600.0,27.4827,27.5323,27.4544,27.4898,65600.0
2009-01-02 15:10:00,38.81,38.91,38.8,38.89,19100.0,27.4898,27.5607,27.4827,27.5465,19100.0
2009-01-02 15:20:00,38.89,38.91,38.81,38.87,42900.0,27.5465,27.5607,27.4898,27.5323,42900.0
2009-01-02 15:30:00,38.86,38.9,38.74,38.76,58000.0,27.5252,27.5536,27.4402,27.4544,58000.0
2009-01-02 15:40:00,38.76,39.08,38.76,39.05,192300.0,27.4544,27.6811,27.4544,27.6598,192300.0
2009-01-02 15:50:00,39.04,39.07,38.8,38.83,169200.0,27.6527,27.674,27.4827,27.504,169200.0
2009-01-05 09:30:00,38.61,38.75,38.32,38.7,128600.0,27.3482,27.4473,27.1428,27.4119,128600.0
2009-01-05 09:40:00,38.67,39.04,38.62,38.89,71500.0,27.3907,27.6527,27.3552,27.5465,71500.0
2009-01-05 09:50:00,38.9,38.97,38.69,38.7,58300.0,27.5536,27.6032,27.4048,27.4119,58300.0
2009-01-05 10:00:00,38.71,38.8,38.55,38.71,86100.0,27.419,27.4827,27.3057,27.419,86100.0
2009-01-05 10:10:00,38.71,38.73,38.51,38.55,67500.0,27.419,27.4332,27.2773,27.3057,67500.0
2009-01-05 10:20:00,38.55,38.69,38.43,38.68,50200.0,27.3057,27.4048,27.2207,27.3977,50200.0
2009-01-05 10:30:00,38.7,38.7,38.52,38.54,55200.0,27.4119,27.4119,27.2844,27.2986,55200.0
2009-01-05 10:40:00,38.56,38.79,38.54,38.74,56600.0,27.3127,27.4757,27.2986,27.4402,56600.0
2009-01-05 10:50:00,38.73,38.87,38.73,38.83,45000.0,27.4332,27.5323,27.4332,27.504,45000.0
2009-01-05 11:00:00,38.86,38.99,38.84,38.93,36700.0,27.5252,27.6173,27.5111,27.5748,36700.0
2009-01-05 11:10:00,38.93,38.98,38.84,38.97,68100.0,27.5748,27.6102,27.5111,27.6032,68100.0
2009-01-05 11:20:00,38.98,39.0,38.89,38.91,26300.0,27.6102,27.6244,27.5465,27.5607,26300.0
2009-01-05 11:30:00,38.89,38.89,38.75,38.78,34800.0,27.5465,27.5465,27.4473,27.4686,34800.0
2009-01-05 11:40:00,38.79,38.82,38.76,38.78,20600.0,27.4757,27.4969,27.4544,27.4686,20600.0
2009-01-05 11:50:00,38.8,38.8,38.71,38.71,25400.0,27.4827,27.4827,27.419,27.419,25400.0
2009-01-05 12:00:00,38.73,38.76,38.64,38.64,57500.0,27.4332,27.4544,27.3694,27.3694,57500.0
2009-01-05 12:10:00,38.64,38.75,38.63,38.73,50200.0,27.3694,27.4473,27.3623,27.4332,50200.0
2009-01-05 12:20:00,38.74,38.76,38.58,38.59,65300.0,27.4402,27.4544,27.3269,27.334,65300.0
2009-01-05 12:30:00,38.59,38.62,38.44,38.48,53700.0,27.334,27.3552,27.2277,27.2561,53700.0
2009-01-05 12:40:00,38.45,38.46,38.36,38.37,33100.0,27.2348,27.2419,27.1711,27.1782,33100.0
2009-01-05 12:50:00,38.37,38.48,38.31,38.48,22200.0,27.1782,27.2561,27.1357,27.2561,22200.0
2009-01-05 13:00:00,38.48,38.6,38.46,38.55,28000.0,27.2561,27.3411,27.2419,27.3057,28000.0
2009-01-05 13:10:00,38.53,38.58,38.43,38.49,39100.0,27.2915,27.3269,27.2207,27.2632,39100.0
2009-01-05 13:20:00,38.47,38.52,38.38,38.4,49400.0,27.249,27.2844,27.1852,27.1994,49400.0
2009-01-05 13:30:00,38.41,38.43,38.27,38.31,53000.0,27.2065,27.2207,27.1073,27.1357,53000.0
2009-01-05 13:40:00,38.32,38.33,38.24,38.29,40500.0,27.1428,27.1498,27.0861,27.1215,40500.0
2009-01-05 13:50:00,38.29,38.52,38.27,38.45,37600.0,27.1215,27.2844,27.1073,27.2348,37600.0
2009-01-05 14:00:00,38.48,38.49,38.39,38.4,30000.0,27.2561,27.2632,27.1923,27.1994,30000.0
2009-01-05 14:10:00,38.41,38.44,38.36,38.37,58300.0,27.2065,27.2277,27.1711,27.1782,58300.0
2009-01-05 14:20:00,38.37,38.39,38.29,38.34,70800.0,27.1782,27.1923,27.1215,27.1569,70800.0
2009-01-05 14:30:00,38.34,38.57,38.33,38.55,110300.0,27.1569,27.3198,27.1498,27.3057,110300.0
2009-01-05 14:40:00,38.55,38.6,38.48,38.54,89100.0,27.3057,27.3411,27.2561,27.2986,89100.0
2009-01-05 14:50:00,38.54,38.58,38.5,38.54,76400.0,27.2986,27.3269,27.2702,27.2986,76400.0
2009-01-05 15:00:00,38.55,38.59,38.43,38.48,96600.0,27.3057,27.334,27.2207,27.2561,96600.0
2009-01-05 15:10:00,38.48,38.51,38.26,38.36,94100.0,27.2561,27.2773,27.1003,27.1711,94100.0
2009-01-05 15:20:00,38.36,38.5,38.31,38.44,77300.0,27.1711,27.2702,27.1357,27.2277,77300.0
2009-01-05 15:30:00,38.42,38.54,38.41,38.45,150500.0,27.2136,27.2986,27.2065,27.2348,150500.0
2009-01-05 15:40:00,38.45,38.67,38.44,38.6,287500.0,27.2348,27.3907,27.2277,27.3411,287500.0
2009-01-05 15:50:00,38.6,38.74,38.56,38.73,302200.0,27.3411,27.4402,27.3127,27.4332,302200.0
2009-01-06 09:30:00,38.74,38.74,38.02,38.49,151100.0,27.4402,27.4402,26.9303,27.2632,151100.0
2009-01-06 09:40:00,38.48,38.82,38.42,38.82,78200.0,27.2561,27.4969,27.2136,27.4969,78200.0
2009-01-06 09:50:00,38.81,39.09,38.79,38.91,84700.0,27.4898,27.6882,27.4757,27.5607,84700.0
2009-01-06 10:00:00,38.91,39.01,38.62,38.64,70700.0,27.5607,27.6315,27.3552,27.3694,70700.0
2009-01-06 10:10:00,38.64,38.67,38.18,38.2,59100.0,27.3694,27.3907,27.0436,27.0578,59100.0
2009-01-06 10:20:00,38.2,38.29,38.01,38.02,46900.0,27.0578,27.1215,26.9232,26.9303,46900.0
2009-01-06 10:30:00,38.01,38.11,37.93,37.94,45600.0,26.9232,26.994,26.8665,26.8736,45600.0
2009-01-06 10:40:00,37.96,38.07,37.95,38.04,45100.0,26.8878,26.9657,26.8807,26.9444,45100.0
2009-01-06 10:50:00,38.03,38.08,37.94,38.04,41400.0,26.9373,26.9728,26.8736,26.9444,41400.0
2009-01-06 11:00:00,38.04,38.06,37.85,37.88,46100.0,26.9444,26.9586,26.8098,26.8311,46100.0
2009-01-06 11:10:00,37.88,37.94,37.87,37.88,75000.0,26.8311,26.8736,26.824,26.8311,75000.0
2009-01-06 11:20:00,37.88,37.91,37.86,37.87,24900.0,26.8311,26.8523,26.8169,26.824,24900.0
2009-01-06 11:30:00,37.9,37.91,37.84,37.88,33000.0,26.8453,26.8523,26.8028,26.8311,33000.0
2009-01-06 11:40:00,37.88,37.93,37.85,37.92,50400.0,26.8311,26.8665,26.8098,26.8594,50400.0
2009-01-06 11:50:00,37.93,37.94,37.88,37.91,56700.0,26.8665,26.8736,26.8311,26.8523,56700.0
2009-01-06 12:00:00,37.9,37.92,37.84,37.91,23000.0,26.8453,26.8594,26.8028,26.8523,23000.0
2009-01-06 12:10:00,37.92,37.93,37.84,37.86,49800.0,26.8594,26.8665,26.8028,26.8169,49800.0
2009-01-06 12:20:00,37.86,37.9,37.86,37.87,13700.0,26.8169,26.8453,26.8169,26.824,13700.0
2009-01-06 12:30:00,37.87,37.92,37.85,37.9,37100.0,26.824,26.8594,26.8098,26.8453,37100.0
2009-01-06 12:40:00,37.9,37.94,37.85,37.94,60100.0,26.8453,26.8736,26.8098,26.8736,60100.0
2009-01-06 12:50:00,37.93,37.99,37.9,37.96,98700.0,26.8665,26.909,26.8453,26.8878,98700.0
2009-01-06 13:00:00,37.98,38.0,37.91,37.99,69700.0,26.9019,26.9161,26.8523,26.909,69700.0
2009-01-06 13:10:00,37.98,37.98,37.87,37.9,61100.0,26.9019,26.9019,26.824,26.8453,61100.0
2009-01-06 13:20:00,37.9,38.01,37.9,37.96,80700.0,26.8453,26.9232,26.8453,26.8878,80700.0
2009-01-06 13:30:00,37.95,38.1,37.92,38.0,63900.0,26.8807,26.9869,26.8594,26.9161,63900.0
2009-01-06 13:40:00,38.0,38.17,37.97,38.14,36500.0,26.9161,27.0365,26.8948,27.0153,36500.0
2009-01-06 13:50:00,38.16,38.3,38.16,38.23,58800.0,27.0294,27.1286,27.0294,27.079,58800.0
2009-01-06 14:00:00,38.21,38.24,38.07,38.18,80000.0,27.0648,27.0861,26.9657,27.0436,80000.0
2009-01-06 14:10:00,38.19,38.46,38.16,38.44,68500.0,27.0507,27.2419,27.0294,27.2277,68500.0
2009-01-06 14:20:00,38.45,38.49,38.24,38.29,51000.0,27.2348,27.2632,27.0861,27.1215,51000.0
2009-01-06 14:30:00,38.3,38.47,38.28,38.39,123000.0,27.1286,27.249,27.1144,27.1923,123000.0
2009-01-06 14:40:00,38.39,38.52,38.38,38.48,87200.0,27.1923,27.2844,27.1852,27.2561,87200.0
2009-01-06 14:50:00,38.48,38.54,38.45,38.49,83400.0,27.2561,27.2986,27.2348,27.2632,83400.0
2009-01-06 15:00:00,38.49,38.54,38.34,38.41,77500.0,27.2632,27.2986,27.1569,27.2065,77500.0
2009-01-06 15:10:00,38.4,38.41,38.11,38.12,78200.0,27.1994,27.2065,26.994,27.0011,78200.0
2009-01-06 15:20:00,38.14,38.17,38.02,38.12,62800.0,27.0153,27.0365,26.9303,27.0011,62800.0
2009-01-06 15:30:00,38.12,38.24,38.03,38.06,105100.0,27.0011,27.0861,26.9373,26.9586,105100.0
2009-01-06 15:40:00,38.06,38.18,38.02,38.05,116600.0,26.9586,27.0436,26.9303,26.9515,116600.0
2009-01-06 15:50:00,38.05,38.12,37.91,38.06,230100.0,26.9515,27.0011,26.8523,26.9586,230100.0
2009-01-07 09:30:00,37.57,37.9,37.56,37.76,51000.0,26.6115,26.8453,26.6044,26.7461,51000.0
2009-01-07 09:40:00,37.77,37.83,37.66,37.72,50200.0,26.7532,26.7957,26.6753,26.7178,50200.0
2009-01-07 09:50:00,37.72,37.78,37.51,37.53,66000.0,26.7178,26.7603,26.569,26.5832,66000.0
2009-01-07 10:00:00,37.53,37.65,37.51,37.64,57400.0,26.5832,26.6682,26.569,26.6611,57400.0
2009-01-07 10:10:00,37.66,37.71,37.5,37.56,40000.0,26.6753,26.7107,26.5619,26.6044,40000.0
2009-01-07 10:20:00,37.56,37.64,37.51,37.62,36700.0,26.6044,26.6611,26.569,26.6469,36700.0
2009-01-07 10:30:00,37.6,37.72,37.51,37.67,36200.0,26.6328,26.7178,26.569,26.6823,36200.0
2009-01-07 10:40:00,37.69,37.74,37.63,37.65,39000.0,26.6965,26.7319,26.654,26.6682,39000.0
2009-01-07 10:50:00,37.65,37.66,37.56,37.57,42900.0,26.6682,26.6753,26.6044,26.6115,42900.0
2009-01-07 11:00:00,37.56,37.66,37.52,37.6,64700.0,26.6044,26.6753,26.5761,26.6328,64700.0
2009-01-07 11:10:00,37.58,37.64,37.52,37.58,63600.0,26.6186,26.6611,26.5761,26.6186,63600.0
2009-01-07 11:20:00,37.57,37.67,37.55,37.6,102200.0,26.6115,26.6823,26.5973,26.6328,102200.0
2009-01-07 11:30:00,37.6,37.63,37.54,37.58,73100.0,26.6328,26.654,26.5903,26.6186,73100.0
2009-01-07 11:40:00,37.57,37.71,37.57,37.64,52900.0,26.6115,26.7107,26.6115,26.6611,52900.0
2009-01-07 11:50:00,37.64,37.75,37.62,37.72,31600.0,26.6611,26.739,26.6469,26.7178,31600.0
2009-01-07 12:00:00,37.72,37.73,37.65,37.72,30700.0,26.7178,26.7248,26.6682,26.7178,30700.0
2009-01-07 12:10:00,37.72,37.88,37.7,37.88,39000.0,26.7178,26.8311,26.7036,26.8311,39000.0
2009-01-07 12:20:00,37.86,37.89,37.7,37.74,36200.0,26.8169,26.8382,26.7036,26.7319,36200.0
2009-01-07 12:30:00,37.74,37.78,37.71,37.75,35100.0,26.7319,26.7603,26.7107,26.739,35100.0
2009-01-07 12:40:00,37.76,37.76,37.67,37.67,75900.0,26.7461,26.7461,26.6823,26.6823,75900.0
2009-01-07 12:50:00,37.68,37.74,37.65,37.71,45600.0,26.6894,26.7319,26.6682,26.7107,45600.0
2009-01-07 13:00:00,37.71,37.77,37.7,37.72,27100.0,26.7107,26.7532,26.7036,26.7178,27100.0
2009-01-07 13:10:00,37.72,37.76,37.7,37.7,37000.0,26.7178,26.7461,26.7036,26.7036,37000.0
2009-01-07 13:20:00,37.71,37.71,37.62,37.66,43600.0,26.7107,26.7107,26.6469,26.6753,43600.0
2009-01-07 13:30:00,37.67,37.73,37.64,37.7,18500.0,26.6823,26.7248,26.6611,26.7036,18500.0
2009-01-07 13:40:00,37.71,37.71,37.56,37.58,73600.0,26.7107,26.7107,26.6044,26.6186,73600.0
2009-01-07 13:50:00,37.58,37.61,37.5,37.51,51100.0,26.6186,26.6398,26.5619,26.569,51100.0
2009-01-07 14:00:00,37.52,37.54,37.46,37.5,48300.0,26.5761,26.5903,26.5336,26.5619,48300.0
2009-01-07 14:10:00,37.5,37.55,37.46,37.47,63600.0,26.5619,26.5973,26.5336,26.5407,63600.0
2009-01-07 14:20:00,37.48,37.57,37.47,37.47,64200.0,26.5478,26.6115,26.5407,26.5407,64200.0
2009-01-07 14:30:00,37.47,37.59,37.46,37.56,58500.0,26.5407,26.6257,26.5336,26.6044,58500.0
2009-01-07 14:40:00,37.55,37.66,37.53,37.63,107900.0,26.5973,26.6753,26.5832,26.654,107900.0
2009-01-07 14:50:00,37.64,37.78,37.59,37.75,142000.0,26.6611,26.7603,26.6257,26.739,142000.0
2009-01-07 15:00:00,37.76,37.82,37.69,37.79,100600.0,26.7461,26.7886,26.6965,26.7673,100600.0
2009-01-07 15:10:00,37.79,37.92,37.79,37.9,94100.0,26.7673,26.8594,26.7673,26.8453,94100.0
2009-01-07 15:20:00,37.92,37.97,37.81,37.93,87500.0,26.8594,26.8948,26.7815,26.8665,87500.0
2009-01-07 15:30:00,37.92,37.99,37.81,37.89,104400.0,26.8594,26.909,26.7815,26.8382,104400.0
2009-01-07 15:40:00,37.89,37.89,37.67,37.69,117000.0,26.8382,26.8382,26.6823,26.6965,117000.0
2009-01-07 15:50:00,37.71,37.88,37.63,37.85,178900.0,26.7107,26.8311,26.654,26.8098,178900.0
2009-01-08 09:30:00,37.93,38.09,37.81,37.9,31500.0,26.8665,26.9798,26.7815,26.8453,31500.0
2009-01-08 09:40:00,37.93,38.14,37.86,38.01,43000.0,26.8665,27.0153,26.8169,26.9232,43000.0
2009-01-08 09:50:00,37.99,38.03,37.85,38.0,39500.0,26.909,26.9373,26.8098,26.9161,39500.0
2009-01-08 10:00:00,37.98,38.02,37.92,37.98,22700.0,26.9019,26.9303,26.8594,26.9019,22700.0
2009-01-08 10:10:00,37.97,37.99,37.85,37.88,46300.0,26.8948,26.909,26.8098,26.8311,46300.0
2009-01-08 10:20:00,37.89,38.1,37.89,38.05,31000.0,26.8382,26.9869,26.8382,26.9515,31000.0
2009-01-08 10:30:00,38.02,38.2,38.01,38.17,56400.0,26.9303,27.0578,26.9232,27.0365,56400.0
2009-01-08 10:40:00,38.19,38.27,38.11,38.25,68400.0,27.0507,27.1073,26.994,27.0932,68400.0
2009-01-08 10:50:00,38.25,38.31,38.12,38.15,47500.0,27.0932,27.1357,27.0011,27.0223,47500.0
2009-01-08 11:00:00,38.16,38.26,38.11,38.17,65100.0,27.0294,27.1003,26.994,27.0365,65100.0
2009-01-08 11:10:00,38.16,38.17,38.04,38.06,36100.0,27.0294,27.0365,26.9444,26.9586,36100.0
2009-01-08 11:20:00,38.07,38.1,37.88,37.89,30400.0,26.9657,26.9869,26.8311,26.8382,30400.0
2009-01-08 11:30:00,37.89,37.89,37.79,37.84,37200.0,26.8382,26.8382,26.7673,26.8028,37200.0
2009-01-08 11:40:00,37.85,37.86,37.79,37.82,37800.0,26.8098,26.8169,26.7673,26.7886,37800.0
2009-01-08 11:50:00,37.81,37.81,37.73,37.76,44200.0,26.7815,26.7815,26.7248,26.7461,44200.0
2009-01-08 12:00:00,37.77,37.85,37.75,37.84,26600.0,26.7532,26.8098,26.739,26.8028,26600.0
2009-01-08 12:10:00,37.83,37.88,37.82,37.83,23100.0,26.7957,26.8311,26.7886,26.7957,23100.0
2009-01-08 12:20:00,37.83,37.88,37.81,37.87,26700.0,26.7957,26.8311,26.7815,26.824,26700.0
2009-01-08 12:30:00,37.86,37.9,37.82,37.83,20000.0,26.8169,26.8453,26.7886,26.7957,20000.0
2009-01-08 12:40:00,37.83,37.88,37.79,37.8,27700.0,26.7957,26.8311,26.7673,26.7744,27700.0
2009-01-08 12:50:00,37.81,37.84,37.68,37.7,67200.0,26.7815,26.8028,26.6894,26.7036,67200.0
2009-01-08 13:00:00,37.69,37.75,37.64,37.7,50300.0,26.6965,26.739,26.6611,26.7036,50300.0
2009-01-08 13:10:00,37.72,37.75,37.67,37.69,44000.0,26.7178,26.739,26.6823,26.6965,44000.0
2009-01-08 13:20:00,37.7,37.77,37.65,37.69,42400.0,26.7036,26.7532,26.6682,26.6965,42400.0
2009-01-08 13:30:00,37.69,37.78,37.67,37.73,41500.0,26.6965,26.7603,26.6823,26.7248,41500.0
2009-01-08 13:40:00,37.71,37.86,37.71,37.82,58500.0,26.7107,26.8169,26.7107,26.7886,58500.0
2009-01-08 13:50:00,37.82,37.84,37.74,37.81,69700.0,26.7886,26.8028,26.7319,26.7815,69700.0
2009-01-08 14:00:00,37.8,37.83,37.72,37.74,79300.0,26.7744,26.7957,26.7178,26.7319,79300.0
2009-01-08 14:10:00,37.73,37.8,37.7,37.72,40100.0,26.7248,26.7744,26.7036,26.7178,40100.0
2009-01-08 14:20:00,37.73,37.83,37.72,37.73,70200.0,26.7248,26.7957,26.7178,26.7248,70200.0
2009-01-08 14:30:00,37.72,37.72,37.65,37.69,53400.0,26.7178,26.7178,26.6682,26.6965,53400.0
2009-01-08 14:40:00,37.69,37.79,37.61,37.7,65000.0,26.6965,26.7673,26.6398,26.7036,65000.0
2009-01-08 14:50:00,37.69,37.86,37.69,37.85,77700.0,26.6965,26.8169,26.6965,26.8098,77700.0
2009-01-08 15:00:00,37.86,37.95,37.77,37.77,98900.0,26.8169,26.8807,26.7532,26.7532,98900.0
2009-01-08 15:10:00,37.77,37.79,37.69,37.7,86300.0,26.7532,26.7673,26.6965,26.7036,86300.0
2009-01-08 15:20:00,37.7,37.7,37.54,37.59,107400.0,26.7036,26.7036,26.5903,26.6257,107400.0
2009-01-08 15:30:00,37.6,37.68,37.54,37.66,119800.0,26.6328,26.6894,26.5903,26.6753,119800.0
2009-01-08 15:40:00,37.67,37.95,37.67,37.94,133400.0,26.6823,26.8807,26.6823,26.8736,133400.0
2009-01-08 15:50:00,37.94,37.96,37.75,37.89,149900.0,26.8736,26.8878,26.739,26.8382,149900.0
2009-01-09 09:30:00,38.1,38.11,37.92,38.0,25900.0,26.9869,26.994,26.8594,26.9161,25900.0
2009-01-09 09:40:00,37.98,38.02,37.64,37.68,36100.0,26.9019,26.9303,26.6611,26.6894,36100.0
2009-01-09 09:50:00,37.69,37.75,37.53,37.63,44600.0,26.6965,26.739,26.5832,26.654,44600.0
2009-01-09 10:00:00,37.63,37.72,37.48,37.72,27100.0,26.654,26.7178,26.5478,26.7178,27100.0
2009-01-09 10:10:00,37.72,37.72,37.47,37.56,30100.0,26.7178,26.7178,26.5407,26.6044,30100.0
2009-01-09 10:20:00,37.55,37.8,37.55,37.67,31800.0,26.5973,26.7744,26.5973,26.6823,31800.0
2009-01-09 10:30:00,37.66,37.76,37.53,37.76,45000.0,26.6753,26.7461,26.5832,26.7461,45000.0
2009-01-09 10:40:00,37.77,37.89,37.69,37.89,51900.0,26.7532,26.8382,26.6965,26.8382,51900.0
2009-01-09 10:50:00,37.87,38.03,37.83,37.94,21100.0,26.824,26.9373,26.7957,26.8736,21100.0
2009-01-09 11:00:00,37.96,38.03,37.91,38.02,19100.0,26.8878,26.9373,26.8523,26.9303,19100.0
2009-01-09 11:10:00,38.03,38.06,37.72,37.75,39000.0,26.9373,26.9586,26.7178,26.739,39000.0
2009-01-09 11:20:00,37.75,37.95,37.73,37.95,23500.0,26.739,26.8807,26.7248,26.8807,23500.0
2009-01-09 11:30:00,37.93,37.95,37.88,37.91,20000.0,26.8665,26.8807,26.8311,26.8523,20000.0
2009-01-09 11:40:00,37.91,37.91,37.73,37.77,22700.0,26.8523,26.8523,26.7248,26.7532,22700.0
2009-01-09 11:50:00,37.76,37.94,37.76,37.92,43300.0,26.7461,26.8736,26.7461,26.8594,43300.0
2009-01-09 12:00:00,37.94,38.06,37.9,38.05,58400.0,26.8736,26.9586,26.8453,26.9515,58400.0
2009-01-09 12:10:00,38.04,38.07,38.0,38.06,28200.0,26.9444,26.9657,26.9161,26.9586,28200.0
2009-01-09 12:20:00,38.06,38.07,38.0,38.0,17100.0,26.9586,26.9657,26.9161,26.9161,17100.0
2009-01-09 12:30:00,38.0,38.06,37.98,38.01,38800.0,26.9161,26.9586,26.9019,26.9232,38800.0
2009-01-09 12:40:00,38.02,38.05,37.92,38.0,40000.0,26.9303,26.9515,26.8594,26.9161,40000.0
2009-01-09 12:50:00,38.0,38.04,37.99,38.02,21700.0,26.9161,26.9444,26.909,26.9303,21700.0
2009-01-09 13:00:00,38.02,38.16,37.93,37.94,44700.0,26.9303,27.0294,26.8665,26.8736,44700.0
2009-01-09 13:10:00,37.93,37.96,37.84,37.96,23600.0,26.8665,26.8878,26.8028,26.8878,23600.0
2009-01-09 13:20:00,37.96,37.97,37.87,37.97,19300.0,26.8878,26.8948,26.824,26.8948,19300.0
2009-01-09 13:30:00,37.98,38.01,37.85,37.97,24200.0,26.9019,26.9232,26.8098,26.8948,24200.0
2009-01-09 13:40:00,37.98,38.15,37.96,38.13,49900.0,26.9019,27.0223,26.8878,27.0082,49900.0
2009-01-09 13:50:00,38.12,38.18,38.02,38.15,66700.0,27.0011,27.0436,26.9303,27.0223,66700.0
2009-01-09 14:00:00,38.15,38.34,38.14,38.3,55300.0,27.0223,27.1569,27.0153,27.1286,55300.0
2009-01-09 14:10:00,38.29,38.41,38.22,38.36,46400.0,27.1215,27.2065,27.0719,27.1711,46400.0
2009-01-09 14:20:00,38.36,38.41,38.29,38.31,44800.0,27.1711,27.2065,27.1215,27.1357,44800.0
2009-01-09 14:30:00,38.31,38.45,38.29,38.43,61200.0,27.1357,27.2348,27.1215,27.2207,61200.0
2009-01-09 14:40:00,38.41,38.61,38.37,38.5,86000.0,27.2065,27.3482,27.1782,27.2702,86000.0
2009-01-09 14:50:00,38.5,38.54,38.43,38.5,127400.0,27.2702,27.2986,27.2207,27.2702,127400.0
2009-01-09 15:00:00,38.5,38.63,38.43,38.46,111700.0,27.2702,27.3623,27.2207,27.2419,111700.0
2009-01-09 15:10:00,38.46,38.56,38.4,38.55,80000.0,27.2419,27.3127,27.1994,27.3057,80000.0
2009-01-09 15:20:00,38.54,38.62,38.42,38.62,121600.0,27.2986,27.3552,27.2136,27.3552,121600.0
2009-01-09 15:30:00,38.61,38.69,38.49,38.49,105700.0,27.3482,27.4048,27.2632,27.2632,105700.0
2009-01-09 15:40:00,38.49,38.53,38.31,38.35,227000.0,27.2632,27.2915,27.1357,27.164,227000.0
2009-01-09 15:50:00,38.36,38.39,38.14,38.26,248000.0,27.1711,27.1923,27.0153,27.1003,248000.0
2009-01-12 09:30:00,38.34,38.75,38.34,38.7,55800.0,27.1569,27.4473,27.1569,27.4119,55800.0
2009-01-12 09:40:00,38.67,38.79,38.59,38.76,46500.0,27.3907,27.4757,27.334,27.4544,46500.0
2009-01-12 09:50:00,38.76,38.81,38.66,38.72,43400.0,27.4544,27.4898,27.3836,27.4261,43400.0
2009-01-12 10:00:00,38.71,38.71,38.5,38.58,43700.0,27.419,27.419,27.2702,27.3269,43700.0
2009-01-12 10:10:00,38.58,38.58,38.32,38.35,57500.0,27.3269,27.3269,27.1428,27.164,57500.0
2009-01-12 10:20:00,38.35,38.53,38.32,38.49,34900.0,27.164,27.2915,27.1428,27.2632,34900.0
2009-01-12 10:30:00,38.5,38.62,38.48,38.57,46400.0,27.2702,27.3552,27.2561,27.3198,46400.0
2009-01-12 10:40:00,38.58,38.74,38.58,38.73,77300.0,27.3269,27.4402,27.3269,27.4332,77300.0
2009-01-12 10:50:00,38.73,38.86,38.72,38.85,58500.0,27.4332,27.5252,27.4261,27.5182,58500.0
2009-01-12 11:00:00,38.86,38.98,38.83,38.94,82300.0,27.5252,27.6102,27.504,27.5819,82300.0
2009-01-12 11:10:00,38.94,39.03,38.89,39.01,43100.0,27.5819,27.6457,27.5465,27.6315,43100.0
2009-01-12 11:20:00,39.01,39.05,38.91,38.94,54000.0,27.6315,27.6598,27.5607,27.5819,54000.0
2009-01-12 11:30:00,38.93,39.01,38.85,38.96,36400.0,27.5748,27.6315,27.5182,27.5961,36400.0
2009-01-12 11:40:00,38.96,39.0,38.88,38.99,56300.0,27.5961,27.6244,27.5394,27.6173,56300.0
2009-01-12 11:50:00,39.0,39.09,38.97,39.06,18900.0,27.6244,27.6882,27.6032,27.6669,18900.0
2009-01-12 12:00:00,39.06,39.1,39.01,39.02,29700.0,27.6669,27.6952,27.6315,27.6386,29700.0
2009-01-12 12:10:00,39.02,39.06,38.99,39.0,29000.0,27.6386,27.6669,27.6173,27.6244,29000.0
2009-01-12 12:20:00,39.0,39.05,38.97,39.01,18400.0,27.6244,27.6598,27.6032,27.6315,18400.0
2009-01-12 12:30:00,39.01,39.05,38.99,39.0,15800.0,27.6315,27.6598,27.6173,27.6244,15800.0
2009-01-12 12:40:00,39.01,39.06,39.01,39.06,16400.0,27.6315,27.6669,27.6315,27.6669,16400.0
2009-01-12 12:50:00,39.06,39.1,39.05,39.1,20600.0,27.6669,27.6952,27.6598,27.6952,20600.0
2009-01-12 13:00:00,39.09,39.13,39.05,39.11,15900.0,27.6882,27.7165,27.6598,27.7023,15900.0
2009-01-12 13:10:00,39.11,39.13,39.06,39.1,21000.0,27.7023,27.7165,27.6669,27.6952,21000.0
2009-01-12 13:20:00,39.11,39.11,38.99,39.0,96700.0,27.7023,27.7023,27.6173,27.6244,96700.0
2009-01-12 13:30:00,38.99,39.0,38.92,38.92,61200.0,27.6173,27.6244,27.5677,27.5677,61200.0
2009-01-12 13:40:00,38.94,39.01,38.92,38.99,20100.0,27.5819,27.6315,27.5677,27.6173,20100.0
2009-01-12 13:50:00,39.0,39.02,38.84,38.86,28300.0,27.6244,27.6386,27.5111,27.5252,28300.0
2009-01-12 14:00:00,38.86,38.86,38.69,38.71,65900.0,27.5252,27.5252,27.4048,27.419,65900.0
2009-01-12 14:10:00,38.71,38.8,38.71,38.8,34700.0,27.419,27.4827,27.419,27.4827,34700.0
2009-01-12 14:20:00,38.8,38.8,38.72,38.73,38000.0,27.4827,27.4827,27.4261,27.4332,38000.0
2009-01-12 14:30:00,38.73,38.75,38.7,38.72,26400.0,27.4332,27.4473,27.4119,27.4261,26400.0
2009-01-12 14:40:00,38.74,38.74,38.61,38.73,35400.0,27.4402,27.4402,27.3482,27.4332,35400.0
2009-01-12 14:50:00,38.73,38.76,38.62,38.64,31600.0,27.4332,27.4544,27.3552,27.3694,31600.0
2009-01-12 15:00:00,38.63,38.75,38.61,38.7,50800.0,27.3623,27.4473,27.3482,27.4119,50800.0
2009-01-12 15:10:00,38.7,38.77,38.64,38.77,50000.0,27.4119,27.4615,27.3694,27.4615,50000.0
2009-01-12 15:20:00,38.76,38.99,38.76,38.88,83200.0,27.4544,27.6173,27.4544,27.5394,83200.0
2009-01-12 15:30:00,38.86,38.92,38.7,38.71,142600.0,27.5252,27.5677,27.4119,27.419,142600.0
2009-01-12 15:40:00,38.71,38.8,38.61,38.76,108700.0,27.419,27.4827,27.3482,27.4544,108700.0
2009-01-12 15:50:00,38.75,38.76,38.65,38.67,141800.0,27.4473,27.4544,27.3765,27.3907,141800.0
2009-01-13 09:30:00,37.69,37.99,37.56,37.69,186800.0,26.6965,26.909,26.6044,26.6965,186800.0
2009-01-13 09:40:00,37.68,37.76,37.44,37.5,186000.0,26.6894,26.7461,26.5194,26.5619,186000.0
2009-01-13 09:50:00,37.48,37.53,37.42,37.42,61900.0,26.5478,26.5832,26.5053,26.5053,61900.0
2009-01-13 10:00:00,37.43,37.46,37.29,37.33,120700.0,26.5123,26.5336,26.4132,26.4415,120700.0
2009-01-13 10:10:00,37.34,37.64,37.34,37.59,101400.0,26.4486,26.6611,26.4486,26.6257,101400.0
2009-01-13 10:20:00,37.59,37.59,37.41,37.48,74600.0,26.6257,26.6257,26.4982,26.5478,74600.0
2009-01-13 10:30:00,37.47,37.48,37.24,37.29,70800.0,26.5407,26.5478,26.3778,26.4132,70800.0
2009-01-13 10:40:00,37.31,37.37,37.28,37.34,63300.0,26.4273,26.4698,26.4061,26.4486,63300.0
2009-01-13 10:50:00,37.34,37.35,37.05,37.09,107400.0,26.4486,26.4557,26.2432,26.2715,107400.0
2009-01-13 11:00:00,37.07,37.07,36.93,36.98,78000.0,26.2574,26.2574,26.1582,26.1936,78000.0
2009-01-13 11:10:00,36.97,37.01,36.73,36.79,66800.0,26.1865,26.2149,26.0165,26.059,66800.0
2009-01-13 11:20:00,36.78,37.02,36.77,37.01,80400.0,26.0519,26.2219,26.0449,26.2149,80400.0
2009-01-13 11:30:00,37.02,37.05,36.96,37.02,75000.0,26.2219,26.2432,26.1794,26.2219,75000.0
2009-01-13 11:40:00,37.01,37.17,36.86,36.86,102200.0,26.2149,26.3282,26.1086,26.1086,102200.0
2009-01-13 11:50:00,36.87,37.05,36.84,37.05,89200.0,26.1157,26.2432,26.0944,26.2432,89200.0
2009-01-13 12:00:00,37.05,37.1,36.93,36.93,79700.0,26.2432,26.2786,26.1582,26.1582,79700.0
2009-01-13 12:10:00,36.92,36.96,36.85,36.89,73800.0,26.1511,26.1794,26.1015,26.1299,73800.0
2009-01-13 12:20:00,36.89,36.95,36.87,36.95,62900.0,26.1299,26.1724,26.1157,26.1724,62900.0
2009-01-13 12:30:00,36.93,36.99,36.9,36.91,40800.0,26.1582,26.2007,26.1369,26.144,40800.0
2009-01-13 12:40:00,36.92,36.93,36.84,36.93,50800.0,26.1511,26.1582,26.0944,26.1582,50800.0
2009-01-13 12:50:00,36.93,37.0,36.88,36.9,57600.0,26.1582,26.2078,26.1228,26.1369,57600.0
2009-01-13 13:00:00,36.9,37.02,36.9,36.97,55200.0,26.1369,26.2219,26.1369,26.1865,55200.0
2009-01-13 13:10:00,36.96,37.05,36.95,37.01,49700.0,26.1794,26.2432,26.1724,26.2149,49700.0
2009-01-13 13:20:00,37.01,37.03,36.98,37.01,48200.0,26.2149,26.229,26.1936,26.2149,48200.0
2009-01-13 13:30:00,37.0,37.14,36.98,37.13,39500.0,26.2078,26.3069,26.1936,26.2999,39500.0
2009-01-13 13:40:00,37.14,37.15,37.1,37.12,58200.0,26.3069,26.314,26.2786,26.2928,58200.0
2009-01-13 13:50:00,37.11,37.15,37.06,37.06,56900.0,26.2857,26.314,26.2503,26.2503,56900.0
2009-01-13 14:00:00,37.06,37.16,37.05,37.11,58500.0,26.2503,26.3211,26.2432,26.2857,58500.0
2009-01-13 14:10:00,37.11,37.16,37.1,37.15,39200.0,26.2857,26.3211,26.2786,26.314,39200.0
2009-01-13 14:20:00,37.15,37.16,36.99,37.01,49100.0,26.314,26.3211,26.2007,26.2149,49100.0
2009-01-13 14:30:00,37.01,37.25,37.01,37.19,58900.0,26.2149,26.3849,26.2149,26.3424,58900.0
2009-01-13 14:40:00,37.19,37.35,37.19,37.26,62900.0,26.3424,26.4557,26.3424,26.3919,62900.0
2009-01-13 14:50:00,37.25,37.29,37.11,37.11,60300.0,26.3849,26.4132,26.2857,26.2857,60300.0
2009-01-13 15:00:00,37.13,37.13,36.92,36.96,90700.0,26.2999,26.2999,26.1511,26.1794,90700.0
2009-01-13 15:10:00,36.96,36.98,36.86,36.92,57200.0,26.1794,26.1936,26.1086,26.1511,57200.0
2009-01-13 15:20:00,36.93,37.05,36.9,36.92,97500.0,26.1582,26.2432,26.1369,26.1511,97500.0
2009-01-13 15:30:00,36.91,37.03,36.77,36.9,123400.0,26.144,26.229,26.0449,26.1369,123400.0
2009-01-13 15:40:00,36.91,37.07,36.87,37.06,143100.0,26.144,26.2574,26.1157,26.2503,143100.0
2009-01-13 15:50:00,37.06,37.09,36.95,37.01,257300.0,26.2503,26.2715,26.1724,26.2149,257300.0
2009-01-14 09:30:00,36.83,36.83,36.4,36.45,44300.0,26.0874,26.0874,25.7828,25.8182,44300.0
2009-01-14 09:40:00,36.4,36.47,36.27,36.3,47700.0,25.7828,25.8324,25.6907,25.7119,47700.0
2009-01-14 09:50:00,36.31,36.37,36.22,36.26,54300.0,25.719,25.7615,25.6553,25.6836,54300.0
2009-01-14 10:00:00,36.26,36.43,36.21,36.37,60900.0,25.6836,25.804,25.6482,25.7615,60900.0
2009-01-14 10:10:00,36.35,36.39,36.12,36.14,89500.0,25.7474,25.7757,25.5845,25.5986,89500.0
2009-01-14 10:20:00,36.14,36.14,36.04,36.1,73300.0,25.5986,25.5986,25.5278,25.5703,73300.0
2009-01-14 10:30:00,36.1,36.12,35.81,35.84,120800.0,25.5703,25.5845,25.3649,25.3861,120800.0
2009-01-14 10:40:00,35.82,35.87,35.61,35.68,82900.0,25.372,25.4074,25.2232,25.2728,82900.0
2009-01-14 10:50:00,35.67,35.83,35.59,35.79,67300.0,25.2657,25.379,25.209,25.3507,67300.0
2009-01-14 11:00:00,35.78,35.79,35.63,35.68,67900.0,25.3436,25.3507,25.2374,25.2728,67900.0
2009-01-14 11:10:00,35.69,35.74,35.66,35.74,90700.0,25.2799,25.3153,25.2586,25.3153,90700.0
2009-01-14 11:20:00,35.74,35.89,35.74,35.86,60400.0,25.3153,25.4215,25.3153,25.4003,60400.0
2009-01-14 11:30:00,35.86,35.91,35.84,35.86,52300.0,25.4003,25.4357,25.3861,25.4003,52300.0
2009-01-14 11:40:00,35.86,35.87,35.74,35.76,74100.0,25.4003,25.4074,25.3153,25.3295,74100.0
2009-01-14 11:50:00,35.76,35.85,35.75,35.83,70000.0,25.3295,25.3932,25.3224,25.379,70000.0
2009-01-14 12:00:00,35.84,35.96,35.8,35.96,285200.0,25.3861,25.4711,25.3578,25.4711,285200.0
2009-01-14 12:10:00,35.97,36.03,35.89,35.93,54700.0,25.4782,25.5207,25.4215,25.4499,54700.0
2009-01-14 12:20:00,35.91,36.01,35.91,36.01,29500.0,25.4357,25.5065,25.4357,25.5065,29500.0
2009-01-14 12:30:00,36.01,36.13,36.0,36.08,38300.0,25.5065,25.5915,25.4995,25.5561,38300.0
2009-01-14 12:40:00,36.07,36.18,36.02,36.15,47600.0,25.549,25.6269,25.5136,25.6057,47600.0
2009-01-14 12:50:00,36.14,36.42,36.14,36.42,59400.0,25.5986,25.7969,25.5986,25.7969,59400.0
2009-01-14 13:00:00,36.42,36.49,36.37,36.44,52100.0,25.7969,25.8465,25.7615,25.8111,52100.0
2009-01-14 13:10:00,36.43,36.45,36.31,36.37,60800.0,25.804,25.8182,25.719,25.7615,60800.0
2009-01-14 13:20:00,36.37,36.39,36.18,36.2,42100.0,25.7615,25.7757,25.6269,25.6411,42100.0
2009-01-14 13:30:00,36.17,36.29,36.14,36.26,34800.0,25.6199,25.7049,25.5986,25.6836,34800.0
2009-01-14 13:40:00,36.27,36.41,36.24,36.4,27400.0,25.6907,25.7899,25.6694,25.7828,27400.0
2009-01-14 13:50:00,36.39,36.48,36.38,36.48,59400.0,25.7757,25.8394,25.7686,25.8394,59400.0
2009-01-14 14:00:00,36.47,36.75,36.45,36.73,139500.0,25.8324,26.0307,25.8182,26.0165,139500.0
2009-01-14 14:10:00,36.73,36.88,36.71,36.75,152600.0,26.0165,26.1228,26.0024,26.0307,152600.0
2009-01-14 14:20:00,36.73,36.75,36.62,36.7,39200.0,26.0165,26.0307,25.9386,25.9953,39200.0
2009-01-14 14:30:00,36.71,36.9,36.71,36.83,69100.0,26.0024,26.1369,26.0024,26.0874,69100.0
2009-01-14 14:40:00,36.84,36.86,36.71,36.74,53100.0,26.0944,26.1086,26.0024,26.0236,53100.0
2009-01-14 14:50:00,36.71,36.75,36.66,36.69,48000.0,26.0024,26.0307,25.9669,25.9882,48000.0
2009-01-14 15:00:00,36.67,36.67,36.41,36.44,86900.0,25.974,25.974,25.7899,25.8111,86900.0
2009-01-14 15:10:00,36.42,36.49,36.31,36.49,76700.0,25.7969,25.8465,25.719,25.8465,76700.0
2009-01-14 15:20:00,36.5,36.74,36.49,36.67,83300.0,25.8536,26.0236,25.8465,25.974,83300.0
2009-01-14 15:30:00,36.67,36.72,36.48,36.5,103900.0,25.974,26.0094,25.8394,25.8536,103900.0
2009-01-14 15:40:00,36.51,36.83,36.44,36.71,136600.0,25.8607,26.0874,25.8111,26.0024,136600.0
2009-01-14 15:50:00,36.7,36.76,36.55,36.68,152400.0,25.9953,26.0378,25.889,25.9811,152400.0
2009-01-15 09:30:00,36.54,36.92,36.43,36.55,60900.0,25.8819,26.1511,25.804,25.889,60900.0
2009-01-15 09:40:00,36.52,36.64,36.35,36.43,30000.0,25.8678,25.9528,25.7474,25.804,30000.0
2009-01-15 09:50:00,36.44,36.57,36.43,36.55,36500.0,25.8111,25.9032,25.804,25.889,36500.0
2009-01-15 10:00:00,36.56,36.71,36.47,36.54,102400.0,25.8961,26.0024,25.8324,25.8819,102400.0
2009-01-15 10:10:00,36.55,36.79,36.55,36.76,54700.0,25.889,26.059,25.889,26.0378,54700.0
2009-01-15 10:20:00,36.75,36.82,36.69,36.82,38100.0,26.0307,26.0803,25.9882,26.0803,38100.0
2009-01-15 10:30:00,36.81,36.85,36.72,36.78,34400.0,26.0732,26.1015,26.0094,26.0519,34400.0
2009-01-15 10:40:00,36.8,36.87,36.7,36.7,31600.0,26.0661,26.1157,25.9953,25.9953,31600.0
2009-01-15 10:50:00,36.73,36.75,36.64,36.75,24800.0,26.0165,26.0307,25.9528,26.0307,24800.0
2009-01-15 11:00:00,36.73,36.81,36.7,36.76,28100.0,26.0165,26.0732,25.9953,26.0378,28100.0
2009-01-15 11:10:00,36.75,36.75,36.65,36.68,22200.0,26.0307,26.0307,25.9599,25.9811,22200.0
2009-01-15 11:20:00,36.68,36.72,36.62,36.62,31800.0,25.9811,26.0094,25.9386,25.9386,31800.0
2009-01-15 11:30:00,36.63,36.69,36.55,36.56,32500.0,25.9457,25.9882,25.889,25.8961,32500.0
2009-01-15 11:40:00,36.53,36.54,36.48,36.48,11700.0,25.8749,25.8819,25.8394,25.8394,11700.0
2009-01-15 11:50:00,36.5,36.58,36.48,36.54,11000.0,25.8536,25.9103,25.8394,25.8819,11000.0
2009-01-15 12:00:00,36.55,36.59,36.4,36.42,18200.0,25.889,25.9174,25.7828,25.7969,18200.0
2009-01-15 12:10:00,36.41,36.55,36.39,36.49,19000.0,25.7899,25.889,25.7757,25.8465,19000.0
2009-01-15 12:20:00,36.49,36.52,36.35,36.4,27400.0,25.8465,25.8678,25.7474,25.7828,27400.0
2009-01-15 12:30:00,36.43,36.51,36.37,36.37,26400.0,25.804,25.8607,25.7615,25.7615,26400.0
2009-01-15 12:40:00,36.38,36.39,36.34,36.36,21200.0,25.7686,25.7757,25.7403,25.7544,21200.0
2009-01-15 12:50:00,36.37,36.37,36.24,36.31,22100.0,25.7615,25.7615,25.6694,25.719,22100.0
2009-01-15 13:00:00,36.31,36.41,36.31,36.4,30500.0,25.719,25.7899,25.719,25.7828,30500.0
2009-01-15 13:10:00,36.39,36.48,36.34,36.41,40700.0,25.7757,25.8394,25.7403,25.7899,40700.0
2009-01-15 13:20:00,36.41,36.47,36.32,36.45,41400.0,25.7899,25.8324,25.7261,25.8182,41400.0
2009-01-15 13:30:00,36.47,36.47,36.32,36.38,66000.0,25.8324,25.8324,25.7261,25.7686,66000.0
2009-01-15 13:40:00,36.39,36.43,36.28,36.3,83300.0,25.7757,25.804,25.6978,25.7119,83300.0
2009-01-15 13:50:00,36.29,36.48,36.29,36.4,68800.0,25.7049,25.8394,25.7049,25.7828,68800.0
2009-01-15 14:00:00,36.41,36.51,36.33,36.4,69700.0,25.7899,25.8607,25.7332,25.7828,69700.0
2009-01-15 14:10:00,36.4,36.52,36.31,36.49,65900.0,25.7828,25.8678,25.719,25.8465,65900.0
2009-01-15 14:20:00,36.49,36.63,36.45,36.59,78000.0,25.8465,25.9457,25.8182,25.9174,78000.0
2009-01-15 14:30:00,36.57,36.77,36.52,36.58,92300.0,25.9032,26.0449,25.8678,25.9103,92300.0
2009-01-15 14:40:00,36.58,36.72,36.58,36.67,107000.0,25.9103,26.0094,25.9103,25.974,107000.0
2009-01-15 14:50:00,36.68,36.75,36.48,36.51,73000.0,25.9811,26.0307,25.8394,25.8607,73000.0
2009-01-15 15:00:00,36.5,36.59,36.35,36.45,71500.0,25.8536,25.9174,25.7474,25.8182,71500.0
2009-01-15 15:10:00,36.45,36.63,36.44,36.62,60500.0,25.8182,25.9457,25.8111,25.9386,60500.0
2009-01-15 15:20:00,36.62,36.67,36.34,36.42,94800.0,25.9386,25.974,25.7403,25.7969,94800.0
2009-01-15 15:30:00,36.47,36.66,36.41,36.58,123100.0,25.8324,25.9669,25.7899,25.9103,123100.0
2009-01-15 15:40:00,36.58,36.69,36.51,36.6,217900.0,25.9103,25.9882,25.8607,25.9244,217900.0
2009-01-15 15:50:00,36.59,36.67,36.49,36.63,245600.0,25.9174,25.974,25.8465,25.9457,245600.0
2009-01-16 09:30:00,37.15,37.36,37.11,37.14,241300.0,26.314,26.4628,26.2857,26.3069,241300.0
2009-01-16 09:40:00,37.17,37.47,37.08,37.47,55700.0,26.3282,26.5407,26.2644,26.5407,55700.0
2009-01-16 09:50:00,37.45,37.59,37.44,37.58,61800.0,26.5265,26.6257,26.5194,26.6186,61800.0
2009-01-16 10:00:00,37.57,37.77,37.52,37.52,64400.0,26.6115,26.7532,26.5761,26.5761,64400.0
2009-01-16 10:10:00,37.51,37.54,37.21,37.32,64300.0,26.569,26.5903,26.3565,26.4344,64300.0
2009-01-16 10:20:00,37.32,37.44,37.3,37.36,41500.0,26.4344,26.5194,26.4203,26.4628,41500.0
2009-01-16 10:30:00,37.35,37.64,37.3,37.61,37200.0,26.4557,26.6611,26.4203,26.6398,37200.0
2009-01-16 10:40:00,37.61,37.67,37.49,37.49,28900.0,26.6398,26.6823,26.5548,26.5548,28900.0
2009-01-16 10:50:00,37.5,37.54,37.35,37.42,40200.0,26.5619,26.5903,26.4557,26.5053,40200.0
2009-01-16 11:00:00,37.44,37.46,37.26,37.37,35300.0,26.5194,26.5336,26.3919,26.4698,35300.0
2009-01-16 11:10:00,37.39,37.56,37.36,37.55,34700.0,26.484,26.6044,26.4628,26.5973,34700.0
2009-01-16 11:20:00,37.56,37.66,37.53,37.62,40200.0,26.6044,26.6753,26.5832,26.6469,40200.0
2009-01-16 11:30:00,37.65,37.67,37.47,37.51,42800.0,26.6682,26.6823,26.5407,26.569,42800.0
2009-01-16 11:40:00,37.51,37.62,37.44,37.6,28500.0,26.569,26.6469,26.5194,26.6328,28500.0
2009-01-16 11:50:00,37.59,37.67,37.5,37.58,58600.0,26.6257,26.6823,26.5619,26.6186,58600.0
2009-01-16 12:00:00,37.56,37.57,37.46,37.48,33000.0,26.6044,26.6115,26.5336,26.5478,33000.0
2009-01-16 12:10:00,37.46,37.61,37.39,37.47,69300.0,26.5336,26.6398,26.484,26.5407,69300.0
2009-01-16 12:20:00,37.46,37.48,37.23,37.34,55400.0,26.5336,26.5478,26.3707,26.4486,55400.0
2009-01-16 12:30:00,37.36,37.39,37.1,37.17,39000.0,26.4628,26.484,26.2786,26.3282,39000.0
2009-01-16 12:40:00,37.17,37.28,37.16,37.25,32900.0,26.3282,26.4061,26.3211,26.3849,32900.0
2009-01-16 12:50:00,37.25,37.4,37.24,37.31,33300.0,26.3849,26.4911,26.3778,26.4273,33300.0
2009-01-16 13:00:00,37.31,37.37,37.26,37.32,39800.0,26.4273,26.4698,26.3919,26.4344,39800.0
2009-01-16 13:10:00,37.33,37.47,37.19,37.29,32600.0,26.4415,26.5407,26.3424,26.4132,32600.0
2009-01-16 13:20:00,37.28,37.41,37.26,37.35,24400.0,26.4061,26.4982,26.3919,26.4557,24400.0
2009-01-16 13:30:00,37.36,37.51,37.36,37.45,42200.0,26.4628,26.569,26.4628,26.5265,42200.0
2009-01-16 13:40:00,37.43,37.47,37.29,37.3,34900.0,26.5123,26.5407,26.4132,26.4203,34900.0
2009-01-16 13:50:00,37.32,37.47,37.29,37.45,21500.0,26.4344,26.5407,26.4132,26.5265,21500.0
2009-01-16 14:00:00,37.48,37.54,37.42,37.46,29200.0,26.5478,26.5903,26.5053,26.5336,29200.0
2009-01-16 14:10:00,37.46,37.48,37.34,37.38,51700.0,26.5336,26.5478,26.4486,26.4769,51700.0
2009-01-16 14:20:00,37.36,37.52,37.3,37.5,43600.0,26.4628,26.5761,26.4203,26.5619,43600.0
2009-01-16 14:30:00,37.5,37.58,37.36,37.45,38600.0,26.5619,26.6186,26.4628,26.5265,38600.0
2009-01-16 14:40:00,37.48,37.54,37.31,37.4,45600.0,26.5478,26.5903,26.4273,26.4911,45600.0
2009-01-16 14:50:00,37.42,37.58,37.41,37.58,30000.0,26.5053,26.6186,26.4982,26.6186,30000.0
2009-01-16 15:00:00,37.56,37.64,37.48,37.6,49600.0,26.6044,26.6611,26.5478,26.6328,49600.0
2009-01-16 15:10:00,37.63,37.69,37.54,37.57,33800.0,26.654,26.6965,26.5903,26.6115,33800.0
2009-01-16 15:20:00,37.59,37.73,37.47,37.55,93500.0,26.6257,26.7248,26.5407,26.5973,93500.0
2009-01-16 15:30:00,37.54,37.69,37.52,37.62,73200.0,26.5903,26.6965,26.5761,26.6469,73200.0
2009-01-16 15:40:00,37.62,37.81,37.54,37.76,90600.0,26.6469,26.7815,26.5903,26.7461,90600.0
2009-01-16 15:50:00,37.8,37.8,37.49,37.54,125100.0,26.7744,26.7744,26.5548,26.5903,125100.0
2009-01-20 09:30:00,37.52,37.9,37.38,37.78,48900.0,26.5761,26.8453,26.4769,26.7603,48900.0
2009-01-20 09:40:00,37.74,37.8,37.48,37.5,54500.0,26.7319,26.7744,26.5478,26.5619,54500.0
2009-01-20 09:50:00,37.49,37.66,37.36,37.44,55800.0,26.5548,26.6753,26.4628,26.5194,55800.0
2009-01-20 10:00:00,37.47,37.89,37.36,37.85,104600.0,26.5407,26.8382,26.4628,26.8098,104600.0
2009-01-20 10:10:00,37.85,37.95,37.79,37.88,62700.0,26.8098,26.8807,26.7673,26.8311,62700.0
2009-01-20 10:20:00,37.87,38.07,37.84,38.07,42900.0,26.824,26.9657,26.8028,26.9657,42900.0
2009-01-20 10:30:00,38.07,38.11,37.76,37.82,63400.0,26.9657,26.994,26.7461,26.7886,63400.0
2009-01-20 10:40:00,37.85,37.86,37.71,37.77,95200.0,26.8098,26.8169,26.7107,26.7532,95200.0
2009-01-20 10:50:00,37.76,37.77,37.61,37.61,83100.0,26.7461,26.7532,26.6398,26.6398,83100.0
2009-01-20 11:00:00,37.63,37.7,37.62,37.65,54700.0,26.654,26.7036,26.6469,26.6682,54700.0
2009-01-20 11:10:00,37.65,37.7,37.53,37.65,60300.0,26.6682,26.7036,26.5832,26.6682,60300.0
2009-01-20 11:20:00,37.65,37.72,37.59,37.66,27300.0,26.6682,26.7178,26.6257,26.6753,27300.0
2009-01-20 11:30:00,37.67,37.75,37.62,37.71,40600.0,26.6823,26.739,26.6469,26.7107,40600.0
2009-01-20 11:40:00,37.72,37.75,37.62,37.64,32200.0,26.7178,26.739,26.6469,26.6611,32200.0
2009-01-20 11:50:00,37.65,37.65,37.5,37.51,32200.0,26.6682,26.6682,26.5619,26.569,32200.0
2009-01-20 12:00:00,37.51,37.7,37.51,37.68,33300.0,26.569,26.7036,26.569,26.6894,33300.0
2009-01-20 12:10:00,37.68,37.78,37.59,37.6,114200.0,26.6894,26.7603,26.6257,26.6328,114200.0
2009-01-20 12:20:00,37.6,37.61,37.32,37.39,71200.0,26.6328,26.6398,26.4344,26.484,71200.0
2009-01-20 12:30:00,37.4,37.71,37.36,37.64,40600.0,26.4911,26.7107,26.4628,26.6611,40600.0
2009-01-20 12:40:00,37.62,37.74,37.57,37.58,52200.0,26.6469,26.7319,26.6115,26.6186,52200.0
2009-01-20 12:50:00,37.62,37.73,37.58,37.66,49400.0,26.6469,26.7248,26.6186,26.6753,49400.0
2009-01-20 13:00:00,37.65,37.83,37.55,37.59,85800.0,26.6682,26.7957,26.5973,26.6257,85800.0
2009-01-20 13:10:00,37.55,37.69,37.53,37.65,106200.0,26.5973,26.6965,26.5832,26.6682,106200.0
2009-01-20 13:20:00,37.66,37.77,37.6,37.76,46600.0,26.6753,26.7532,26.6328,26.7461,46600.0
2009-01-20 13:30:00,37.75,37.75,37.51,37.65,57800.0,26.739,26.739,26.569,26.6682,57800.0
2009-01-20 13:40:00,37.64,37.71,37.55,37.58,31400.0,26.6611,26.7107,26.5973,26.6186,31400.0
2009-01-20 13:50:00,37.58,37.68,37.57,37.59,50900.0,26.6186,26.6894,26.6115,26.6257,50900.0
2009-01-20 14:00:00,37.57,37.71,37.52,37.65,34500.0,26.6115,26.7107,26.5761,26.6682,34500.0
2009-01-20 14:10:00,37.65,37.68,37.55,37.6,65100.0,26.6682,26.6894,26.5973,26.6328,65100.0
2009-01-20 14:20:00,37.61,37.72,37.55,37.71,94600.0,26.6398,26.7178,26.5973,26.7107,94600.0
2009-01-20 14:30:00,37.7,37.7,37.6,37.68,65900.0,26.7036,26.7036,26.6328,26.6894,65900.0
2009-01-20 14:40:00,37.68,37.69,37.47,37.48,63800.0,26.6894,26.6965,26.5407,26.5478,63800.0
2009-01-20 14:50:00,37.48,37.69,37.44,37.64,91200.0,26.5478,26.6965,26.5194,26.6611,91200.0
2009-01-20 15:00:00,37.64,37.68,37.47,37.49,77300.0,26.6611,26.6894,26.5407,26.5548,77300.0
2009-01-20 15:10:00,37.5,37.55,37.29,37.42,65900.0,26.5619,26.5973,26.4132,26.5053,65900.0
2009-01-20 15:20:00,37.43,37.58,37.33,37.52,70400.0,26.5123,26.6186,26.4415,26.5761,70400.0
2009-01-20 15:30:00,37.52,37.65,37.48,37.49,107000.0,26.5761,26.6682,26.5478,26.5548,107000.0
2009-01-20 15:40:00,37.49,37.5,37.25,37.42,134600.0,26.5548,26.5619,26.3849,26.5053,134600.0
2009-01-20 15:50:00,37.42,37.43,37.21,37.32,170000.0,26.5053,26.5123,26.3565,26.4344,170000.0
2009-01-21 09:30:00,37.3,37.74,37.3,37.44,61000.0,26.4203,26.7319,26.4203,26.5194,61000.0
2009-01-21 09:40:00,37.45,37.7,37.44,37.7,33100.0,26.5265,26.7036,26.5194,26.7036,33100.0
2009-01-21 09:50:00,37.68,37.8,37.6,37.63,49400.0,26.6894,26.7744,26.6328,26.654,49400.0
2009-01-21 10:00:00,37.67,37.78,37.64,37.66,65800.0,26.6823,26.7603,26.6611,26.6753,65800.0
2009-01-21 10:10:00,37.65,37.7,37.44,37.53,85900.0,26.6682,26.7036,26.5194,26.5832,85900.0
2009-01-21 10:20:00,37.52,37.62,37.33,37.35,37500.0,26.5761,26.6469,26.4415,26.4557,37500.0
2009-01-21 10:30:00,37.35,37.4,37.29,37.38,41900.0,26.4557,26.4911,26.4132,26.4769,41900.0
2009-01-21 10:40:00,37.37,37.41,37.14,37.14,77700.0,26.4698,26.4982,26.3069,26.3069,77700.0
2009-01-21 10:50:00,37.14,37.22,37.0,37.05,66100.0,26.3069,26.3636,26.2078,26.2432,66100.0
2009-01-21 11:00:00,37.07,37.32,37.07,37.27,44800.0,26.2574,26.4344,26.2574,26.399,44800.0
2009-01-21 11:10:00,37.27,37.32,37.17,37.3,86400.0,26.399,26.4344,26.3282,26.4203,86400.0
2009-01-21 11:20:00,37.29,37.34,37.23,37.33,50800.0,26.4132,26.4486,26.3707,26.4415,50800.0
2009-01-21 11:30:00,37.33,37.37,37.14,37.17,47600.0,26.4415,26.4698,26.3069,26.3282,47600.0
2009-01-21 11:40:00,37.17,37.2,37.0,37.0,56500.0,26.3282,26.3494,26.2078,26.2078,56500.0
2009-01-21 11:50:00,37.0,37.16,36.97,36.98,77900.0,26.2078,26.3211,26.1865,26.1936,77900.0
2009-01-21 12:00:00,36.99,37.13,36.94,37.12,38500.0,26.2007,26.2999,26.1653,26.2928,38500.0
2009-01-21 12:10:00,37.13,37.13,36.98,37.06,40800.0,26.2999,26.2999,26.1936,26.2503,40800.0
2009-01-21 12:20:00,37.04,37.11,36.95,36.99,30800.0,26.2361,26.2857,26.1724,26.2007,30800.0
2009-01-21 12:30:00,37.0,37.07,36.9,36.92,35300.0,26.2078,26.2574,26.1369,26.1511,35300.0
2009-01-21 12:40:00,36.91,36.99,36.88,36.99,26700.0,26.144,26.2007,26.1228,26.2007,26700.0
2009-01-21 12:50:00,37.0,37.13,36.92,37.11,25700.0,26.2078,26.2999,26.1511,26.2857,25700.0
2009-01-21 13:00:00,37.11,37.15,37.0,37.06,64800.0,26.2857,26.314,26.2078,26.2503,64800.0
2009-01-21 13:10:00,37.06,37.06,36.94,36.98,31200.0,26.2503,26.2503,26.1653,26.1936,31200.0
2009-01-21 13:20:00,36.99,37.09,36.95,36.98,64400.0,26.2007,26.2715,26.1724,26.1936,64400.0
2009-01-21 13:30:00,37.01,37.21,36.97,37.07,91300.0,26.2149,26.3565,26.1865,26.2574,91300.0
2009-01-21 13:40:00,37.09,37.26,37.04,37.21,49100.0,26.2715,26.3919,26.2361,26.3565,49100.0
2009-01-21 13:50:00,37.22,37.3,37.1,37.24,38400.0,26.3636,26.4203,26.2786,26.3778,38400.0
2009-01-21 14:00:00,37.27,37.27,37.02,37.15,39700.0,26.399,26.399,26.2219,26.314,39700.0
2009-01-21 14:10:00,37.18,37.37,37.17,37.31,62100.0,26.3353,26.4698,26.3282,26.4273,62100.0
2009-01-21 14:20:00,37.32,37.4,37.17,37.24,45400.0,26.4344,26.4911,26.3282,26.3778,45400.0
2009-01-21 14:30:00,37.23,37.43,37.22,37.29,70500.0,26.3707,26.5123,26.3636,26.4132,70500.0
2009-01-21 14:40:00,37.31,37.4,37.26,37.28,33300.0,26.4273,26.4911,26.3919,26.4061,33300.0
2009-01-21 14:50:00,37.28,37.43,37.26,37.35,49100.0,26.4061,26.5123,26.3919,26.4557,49100.0
2009-01-21 15:00:00,37.35,37.48,37.26,37.47,98600.0,26.4557,26.5478,26.3919,26.5407,98600.0
2009-01-21 15:10:00,37.46,37.47,37.26,37.36,78300.0,26.5336,26.5407,26.3919,26.4628,78300.0
2009-01-21 15:20:00,37.38,37.43,37.2,37.31,79100.0,26.4769,26.5123,26.3494,26.4273,79100.0
2009-01-21 15:30:00,37.31,37.56,37.25,37.5,116900.0,26.4273,26.6044,26.3849,26.5619,116900.0
2009-01-21 15:40:00,37.49,37.69,37.46,37.61,141100.0,26.5548,26.6965,26.5336,26.6398,141100.0
2009-01-21 15:50:00,37.62,37.83,37.58,37.71,209400.0,26.6469,26.7957,26.6186,26.7107,209400.0
2009-01-22 09:30:00,37.47,37.92,37.13,37.58,71400.0,26.5407,26.8594,26.2999,26.6186,71400.0
2009-01-22 09:40:00,37.57,37.61,37.27,37.6,62600.0,26.6115,26.6398,26.399,26.6328,62600.0
2009-01-22 09:50:00,37.55,37.79,37.54,37.77,47500.0,26.5973,26.7673,26.5903,26.7532,47500.0
2009-01-22 10:00:00,37.76,37.9,37.75,37.84,57600.0,26.7461,26.8453,26.739,26.8028,57600.0
2009-01-22 10:10:00,37.83,37.89,37.67,37.89,75500.0,26.7957,26.8382,26.6823,26.8382,75500.0
2009-01-22 10:20:00,37.88,37.94,37.63,37.64,143400.0,26.8311,26.8736,26.654,26.6611,143400.0
2009-01-22 10:30:00,37.63,37.63,37.37,37.43,130400.0,26.654,26.654,26.4698,26.5123,130400.0
2009-01-22 10:40:00,37.43,37.65,37.28,37.61,80500.0,26.5123,26.6682,26.4061,26.6398,80500.0
2009-01-22 10:50:00,37.61,37.83,37.6,37.72,72100.0,26.6398,26.7957,26.6328,26.7178,72100.0
2009-01-22 11:00:00,37.69,37.72,37.6,37.64,40500.0,26.6965,26.7178,26.6328,26.6611,40500.0
2009-01-22 11:10:00,37.63,37.8,37.62,37.75,22800.0,26.654,26.7744,26.6469,26.739,22800.0
2009-01-22 11:20:00,37.75,37.84,37.56,37.61,57200.0,26.739,26.8028,26.6044,26.6398,57200.0
2009-01-22 11:30:00,37.6,37.6,37.28,37.34,79800.0,26.6328,26.6328,26.4061,26.4486,79800.0
2009-01-22 11:40:00,37.34,37.38,37.28,37.36,50000.0,26.4486,26.4769,26.4061,26.4628,50000.0
2009-01-22 11:50:00,37.36,37.44,37.31,37.39,35700.0,26.4628,26.5194,26.4273,26.484,35700.0
2009-01-22 12:00:00,37.39,37.49,37.35,37.49,22000.0,26.484,26.5548,26.4557,26.5548,22000.0
2009-01-22 12:10:00,37.48,37.54,37.48,37.51,125500.0,26.5478,26.5903,26.5478,26.569,125500.0
2009-01-22 12:20:00,37.49,37.51,37.3,37.37,27000.0,26.5548,26.569,26.4203,26.4698,27000.0
2009-01-22 12:30:00,37.38,37.46,37.32,37.33,35400.0,26.4769,26.5336,26.4344,26.4415,35400.0
2009-01-22 12:40:00,37.33,37.45,37.26,37.35,157400.0,26.4415,26.5265,26.3919,26.4557,157400.0
2009-01-22 12:50:00,37.35,37.36,37.22,37.26,59500.0,26.4557,26.4628,26.3636,26.3919,59500.0
2009-01-22 13:00:00,37.24,37.48,37.24,37.33,78500.0,26.3778,26.5478,26.3778,26.4415,78500.0
2009-01-22 13:10:00,37.31,37.35,37.17,37.35,62500.0,26.4273,26.4557,26.3282,26.4557,62500.0
2009-01-22 13:20:00,37.34,37.44,37.2,37.3,42500.0,26.4486,26.5194,26.3494,26.4203,42500.0
2009-01-22 13:30:00,37.29,37.44,37.26,37.37,217200.0,26.4132,26.5194,26.3919,26.4698,217200.0
2009-01-22 13:40:00,37.34,37.61,37.29,37.58,50300.0,26.4486,26.6398,26.4132,26.6186,50300.0
2009-01-22 13:50:00,37.55,37.65,37.47,37.65,29300.0,26.5973,26.6682,26.5407,26.6682,29300.0
2009-01-22 14:00:00,37.64,37.81,37.56,37.67,62700.0,26.6611,26.7815,26.6044,26.6823,62700.0
2009-01-22 14:10:00,37.69,37.84,37.64,37.78,51900.0,26.6965,26.8028,26.6611,26.7603,51900.0
2009-01-22 14:20:00,37.8,37.84,37.64,37.67,67200.0,26.7744,26.8028,26.6611,26.6823,67200.0
2009-01-22 14:30:00,37.67,37.77,37.62,37.74,83800.0,26.6823,26.7532,26.6469,26.7319,83800.0
2009-01-22 14:40:00,37.74,37.76,37.57,37.62,99200.0,26.7319,26.7461,26.6115,26.6469,99200.0
2009-01-22 14:50:00,37.64,37.73,37.55,37.71,40300.0,26.6611,26.7248,26.5973,26.7107,40300.0
2009-01-22 15:00:00,37.71,37.71,37.48,37.53,77000.0,26.7107,26.7107,26.5478,26.5832,77000.0
2009-01-22 15:10:00,37.53,37.65,37.45,37.6,118200.0,26.5832,26.6682,26.5265,26.6328,118200.0
2009-01-22 15:20:00,37.59,37.78,37.57,37.69,128500.0,26.6257,26.7603,26.6115,26.6965,128500.0
2009-01-22 15:30:00,37.7,37.74,37.57,37.72,152800.0,26.7036,26.7319,26.6115,26.7178,152800.0
2009-01-22 15:40:00,37.72,37.94,37.72,37.94,195600.0,26.7178,26.8736,26.7178,26.8736,195600.0
2009-01-22 15:50:00,37.94,37.94,37.71,37.78,229400.0,26.8736,26.8736,26.7107,26.7603,229400.0
2009-01-23 09:30:00,36.87,37.3,36.87,37.08,83100.0,26.1157,26.4203,26.1157,26.2644,83100.0
2009-01-23 09:40:00,37.08,37.29,37.0,37.28,63100.0,26.2644,26.4132,26.2078,26.4061,63100.0
2009-01-23 09:50:00,37.3,37.57,37.2,37.35,100800.0,26.4203,26.6115,26.3494,26.4557,100800.0
2009-01-23 10:00:00,37.36,37.56,37.34,37.52,133900.0,26.4628,26.6044,26.4486,26.5761,133900.0
2009-01-23 10:10:00,37.5,37.61,37.47,37.57,222100.0,26.5619,26.6398,26.5407,26.6115,222100.0
2009-01-23 10:20:00,37.53,37.67,37.52,37.55,66400.0,26.5832,26.6823,26.5761,26.5973,66400.0
2009-01-23 10:30:00,37.53,37.53,37.4,37.4,90700.0,26.5832,26.5832,26.4911,26.4911,90700.0
2009-01-23 10:40:00,37.4,37.54,37.27,37.51,81000.0,26.4911,26.5903,26.399,26.569,81000.0
2009-01-23 10:50:00,37.51,37.51,37.25,37.27,40300.0,26.569,26.569,26.3849,26.399,40300.0
2009-01-23 11:00:00,37.29,37.53,37.28,37.34,75000.0,26.4132,26.5832,26.4061,26.4486,75000.0
2009-01-23 11:10:00,37.33,37.47,37.29,37.4,75200.0,26.4415,26.5407,26.4132,26.4911,75200.0
2009-01-23 11:20:00,37.4,37.54,37.38,37.43,48800.0,26.4911,26.5903,26.4769,26.5123,48800.0
2009-01-23 11:30:00,37.45,37.48,37.26,37.37,41000.0,26.5265,26.5478,26.3919,26.4698,41000.0
2009-01-23 11:40:00,37.37,37.47,37.15,37.17,51000.0,26.4698,26.5407,26.314,26.3282,51000.0
2009-01-23 11:50:00,37.16,37.3,36.97,37.04,85400.0,26.3211,26.4203,26.1865,26.2361,85400.0
2009-01-23 12:00:00,37.05,37.29,37.02,37.23,42000.0,26.2432,26.4132,26.2219,26.3707,42000.0
2009-01-23 12:10:00,37.23,37.37,37.22,37.28,21400.0,26.3707,26.4698,26.3636,26.4061,21400.0
2009-01-23 12:20:00,37.3,37.57,37.3,37.53,41300.0,26.4203,26.6115,26.4203,26.5832,41300.0
2009-01-23 12:30:00,37.51,37.51,37.22,37.22,40000.0,26.569,26.569,26.3636,26.3636,40000.0
2009-01-23 12:40:00,37.22,37.48,37.19,37.41,44000.0,26.3636,26.5478,26.3424,26.4982,44000.0
2009-01-23 12:50:00,37.39,37.51,37.28,37.36,22900.0,26.484,26.569,26.4061,26.4628,22900.0
2009-01-23 13:00:00,37.34,37.47,37.27,37.38,41800.0,26.4486,26.5407,26.399,26.4769,41800.0
2009-01-23 13:10:00,37.4,37.77,37.39,37.76,105800.0,26.4911,26.7532,26.484,26.7461,105800.0
2009-01-23 13:20:00,37.76,37.84,37.68,37.68,47500.0,26.7461,26.8028,26.6894,26.6894,47500.0
2009-01-23 13:30:00,37.69,37.8,37.6,37.72,47800.0,26.6965,26.7744,26.6328,26.7178,47800.0
2009-01-23 13:40:00,37.72,37.74,37.62,37.69,89300.0,26.7178,26.7319,26.6469,26.6965,89300.0
2009-01-23 13:50:00,37.68,37.87,37.57,37.82,79200.0,26.6894,26.824,26.6115,26.7886,79200.0
2009-01-23 14:00:00,37.83,37.86,37.65,37.75,83300.0,26.7957,26.8169,26.6682,26.739,83300.0
2009-01-23 14:10:00,37.75,37.76,37.64,37.69,107100.0,26.739,26.7461,26.6611,26.6965,107100.0
2009-01-23 14:20:00,37.68,37.82,37.63,37.73,71700.0,26.6894,26.7886,26.654,26.7248,71700.0
2009-01-23 14:30:00,37.72,37.73,37.57,37.59,70100.0,26.7178,26.7248,26.6115,26.6257,70100.0
2009-01-23 14:40:00,37.59,37.79,37.5,37.7,56100.0,26.6257,26.7673,26.5619,26.7036,56100.0
2009-01-23 14:50:00,37.69,37.69,37.46,37.58,72400.0,26.6965,26.6965,26.5336,26.6186,72400.0
2009-01-23 15:00:00,37.58,37.76,37.52,37.53,78400.0,26.6186,26.7461,26.5761,26.5832,78400.0
2009-01-23 15:10:00,37.54,37.77,37.5,37.72,58400.0,26.5903,26.7532,26.5619,26.7178,58400.0
2009-01-23 15:20:00,37.72,37.84,37.67,37.67,39700.0,26.7178,26.8028,26.6823,26.6823,39700.0
2009-01-23 15:30:00,37.68,37.75,37.55,37.67,72600.0,26.6894,26.739,26.5973,26.6823,72600.0
2009-01-23 15:40:00,37.7,37.84,37.3,37.84,117400.0,26.7036,26.8028,26.4203,26.8028,117400.0
2009-01-23 15:50:00,37.85,37.95,37.77,37.79,114400.0,26.8098,26.8807,26.7532,26.7673,114400.0
2009-01-26 09:30:00,37.93,38.31,37.85,38.22,46300.0,26.8665,27.1357,26.8098,27.0719,46300.0
2009-01-26 09:40:00,38.24,38.54,38.21,38.53,62300.0,27.0861,27.2986,27.0648,27.2915,62300.0
2009-01-26 09:50:00,38.53,38.56,38.24,38.33,63900.0,27.2915,27.3127,27.0861,27.1498,63900.0
2009-01-26 10:00:00,38.33,38.66,38.23,38.26,113800.0,27.1498,27.3836,27.079,27.1003,113800.0
2009-01-26 10:10:00,38.24,38.27,38.09,38.15,65700.0,27.0861,27.1073,26.9798,27.0223,65700.0
2009-01-26 10:20:00,38.13,38.2,38.05,38.13,61300.0,27.0082,27.0578,26.9515,27.0082,61300.0
2009-01-26 10:30:00,38.14,38.31,38.1,38.24,47800.0,27.0153,27.1357,26.9869,27.0861,47800.0
2009-01-26 10:40:00,38.24,38.43,38.24,38.41,59100.0,27.0861,27.2207,27.0861,27.2065,59100.0
2009-01-26 10:50:00,38.41,38.41,38.22,38.29,64500.0,27.2065,27.2065,27.0719,27.1215,64500.0
2009-01-26 11:00:00,38.29,38.37,38.14,38.2,70300.0,27.1215,27.1782,27.0153,27.0578,70300.0
2009-01-26 11:10:00,38.2,38.35,38.2,38.27,33300.0,27.0578,27.164,27.0578,27.1073,33300.0
2009-01-26 11:20:00,38.27,38.29,38.11,38.29,76600.0,27.1073,27.1215,26.994,27.1215,76600.0
2009-01-26 11:30:00,38.29,38.48,38.28,38.43,28300.0,27.1215,27.2561,27.1144,27.2207,28300.0
2009-01-26 11:40:00,38.44,38.47,38.28,38.3,35600.0,27.2277,27.249,27.1144,27.1286,35600.0
2009-01-26 11:50:00,38.29,38.4,38.26,38.37,34400.0,27.1215,27.1994,27.1003,27.1782,34400.0
2009-01-26 12:00:00,38.38,38.42,38.25,38.26,57500.0,27.1852,27.2136,27.0932,27.1003,57500.0
2009-01-26 12:10:00,38.27,38.35,38.24,38.32,44600.0,27.1073,27.164,27.0861,27.1428,44600.0
2009-01-26 12:20:00,38.32,38.47,38.32,38.45,86100.0,27.1428,27.249,27.1428,27.2348,86100.0
2009-01-26 12:30:00,38.45,38.47,38.39,38.4,118200.0,27.2348,27.249,27.1923,27.1994,118200.0
2009-01-26 12:40:00,38.39,38.49,38.38,38.48,102200.0,27.1923,27.2632,27.1852,27.2561,102200.0
2009-01-26 12:50:00,38.48,38.63,38.43,38.48,48200.0,27.2561,27.3623,27.2207,27.2561,48200.0
2009-01-26 13:00:00,38.51,38.6,38.33,38.43,35100.0,27.2773,27.3411,27.1498,27.2207,35100.0
2009-01-26 13:10:00,38.45,38.58,38.41,38.55,32300.0,27.2348,27.3269,27.2065,27.3057,32300.0
2009-01-26 13:20:00,38.54,38.69,38.46,38.65,57000.0,27.2986,27.4048,27.2419,27.3765,57000.0
2009-01-26 13:30:00,38.64,38.65,38.48,38.6,59700.0,27.3694,27.3765,27.2561,27.3411,59700.0
2009-01-26 13:40:00,38.6,38.74,38.6,38.67,35600.0,27.3411,27.4402,27.3411,27.3907,35600.0
2009-01-26 13:50:00,38.67,38.71,38.52,38.63,63200.0,27.3907,27.419,27.2844,27.3623,63200.0
2009-01-26 14:00:00,38.63,38.64,38.4,38.48,57100.0,27.3623,27.3694,27.1994,27.2561,57100.0
2009-01-26 14:10:00,38.49,38.55,38.41,38.55,42700.0,27.2632,27.3057,27.2065,27.3057,42700.0
2009-01-26 14:20:00,38.57,38.65,38.56,38.58,51200.0,27.3198,27.3765,27.3127,27.3269,51200.0
2009-01-26 14:30:00,38.6,38.7,38.56,38.63,49300.0,27.3411,27.4119,27.3127,27.3623,49300.0
2009-01-26 14:40:00,38.66,38.78,38.5,38.78,73700.0,27.3836,27.4686,27.2702,27.4686,73700.0
2009-01-26 14:50:00,38.78,38.86,38.7,38.83,44700.0,27.4686,27.5252,27.4119,27.504,44700.0
2009-01-26 15:00:00,38.81,38.96,38.81,38.94,55200.0,27.4898,27.5961,27.4898,27.5819,55200.0
2009-01-26 15:10:00,38.96,39.0,38.81,38.85,93700.0,27.5961,27.6244,27.4898,27.5182,93700.0
2009-01-26 15:20:00,38.84,39.05,38.83,38.89,125900.0,27.5111,27.6598,27.504,27.5465,125900.0
2009-01-26 15:30:00,38.89,38.93,38.64,38.64,161000.0,27.5465,27.5748,27.3694,27.3694,161000.0
2009-01-26 15:40:00,38.64,38.81,38.58,38.78,183500.0,27.3694,27.4898,27.3269,27.4686,183500.0
2009-01-26 15:50:00,38.78,38.95,38.7,38.74,158800.0,27.4686,27.589,27.4119,27.4402,158800.0
2009-01-27 09:30:00,38.84,38.89,38.47,38.72,64500.0,27.5111,27.5465,27.249,27.4261,64500.0
2009-01-27 09:40:00,38.74,38.77,38.63,38.68,40700.0,27.4402,27.4615,27.3623,27.3977,40700.0
2009-01-27 09:50:00,38.68,38.69,38.44,38.56,41800.0,27.3977,27.4048,27.2277,27.3127,41800.0
2009-01-27 10:00:00,38.54,38.62,38.26,38.33,43400.0,27.2986,27.3552,27.1003,27.1498,43400.0
2009-01-27 10:10:00,38.33,38.34,38.18,38.18,53300.0,27.1498,27.1569,27.0436,27.0436,53300.0
2009-01-27 10:20:00,38.19,38.27,38.15,38.26,54900.0,27.0507,27.1073,27.0223,27.1003,54900.0
2009-01-27 10:30:00,38.28,38.46,38.26,38.38,35900.0,27.1144,27.2419,27.1003,27.1852,35900.0
2009-01-27 10:40:00,38.38,38.5,38.36,38.37,45800.0,27.1852,27.2702,27.1711,27.1782,45800.0
2009-01-27 10:50:00,38.36,38.55,38.35,38.52,45800.0,27.1711,27.3057,27.164,27.2844,45800.0
2009-01-27 11:00:00,38.53,38.64,38.46,38.61,42700.0,27.2915,27.3694,27.2419,27.3482,42700.0
2009-01-27 11:10:00,38.59,38.67,38.52,38.67,47500.0,27.334,27.3907,27.2844,27.3907,47500.0
2009-01-27 11:20:00,38.66,38.71,38.66,38.71,37400.0,27.3836,27.419,27.3836,27.419,37400.0
2009-01-27 11:30:00,38.71,38.75,38.68,38.74,38900.0,27.419,27.4473,27.3977,27.4402,38900.0
2009-01-27 11:40:00,38.72,38.79,38.68,38.7,46700.0,27.4261,27.4757,27.3977,27.4119,46700.0
2009-01-27 11:50:00,38.7,38.74,38.61,38.62,40500.0,27.4119,27.4402,27.3482,27.3552,40500.0
2009-01-27 12:00:00,38.63,38.73,38.55,38.67,26500.0,27.3623,27.4332,27.3057,27.3907,26500.0
2009-01-27 12:10:00,38.68,38.85,38.68,38.83,39500.0,27.3977,27.5182,27.3977,27.504,39500.0
2009-01-27 12:20:00,38.82,38.97,38.8,38.91,73000.0,27.4969,27.6032,27.4827,27.5607,73000.0
2009-01-27 12:30:00,38.91,38.91,38.83,38.85,31700.0,27.5607,27.5607,27.504,27.5182,31700.0
2009-01-27 12:40:00,38.86,38.89,38.75,38.75,26300.0,27.5252,27.5465,27.4473,27.4473,26300.0
2009-01-27 12:50:00,38.76,38.8,38.71,38.72,33600.0,27.4544,27.4827,27.419,27.4261,33600.0
2009-01-27 13:00:00,38.73,38.76,38.65,38.69,52500.0,27.4332,27.4544,27.3765,27.4048,52500.0
2009-01-27 13:10:00,38.69,38.74,38.66,38.71,42500.0,27.4048,27.4402,27.3836,27.419,42500.0
2009-01-27 13:20:00,38.7,38.84,38.62,38.65,53700.0,27.4119,27.5111,27.3552,27.3765,53700.0
2009-01-27 13:30:00,38.66,38.69,38.58,38.66,27900.0,27.3836,27.4048,27.3269,27.3836,27900.0
2009-01-27 13:40:00,38.67,38.84,38.67,38.75,51100.0,27.3907,27.5111,27.3907,27.4473,51100.0
2009-01-27 13:50:00,38.72,38.88,38.69,38.7,62000.0,27.4261,27.5394,27.4048,27.4119,62000.0
2009-01-27 14:00:00,38.69,38.8,38.59,38.77,76400.0,27.4048,27.4827,27.334,27.4615,76400.0
2009-01-27 14:10:00,38.78,38.92,38.71,38.87,55500.0,27.4686,27.5677,27.419,27.5323,55500.0
2009-01-27 14:20:00,38.87,38.92,38.71,38.73,53000.0,27.5323,27.5677,27.419,27.4332,53000.0
2009-01-27 14:30:00,38.72,38.91,38.67,38.88,33000.0,27.4261,27.5607,27.3907,27.5394,33000.0
2009-01-27 14:40:00,38.86,38.86,38.69,38.73,36600.0,27.5252,27.5252,27.4048,27.4332,36600.0
2009-01-27 14:50:00,38.75,38.82,38.73,38.78,54000.0,27.4473,27.4969,27.4332,27.4686,54000.0
2009-01-27 15:00:00,38.8,38.86,38.64,38.81,69700.0,27.4827,27.5252,27.3694,27.4898,69700.0
2009-01-27 15:10:00,38.81,38.92,38.76,38.88,54700.0,27.4898,27.5677,27.4544,27.5394,54700.0
2009-01-27 15:20:00,38.87,39.06,38.87,39.0,108700.0,27.5323,27.6669,27.5323,27.6244,108700.0
2009-01-27 15:30:00,39.0,39.01,38.8,38.91,110300.0,27.6244,27.6315,27.4827,27.5607,110300.0
2009-01-27 15:40:00,38.92,38.94,38.78,38.82,125100.0,27.5677,27.5819,27.4686,27.4969,125100.0
2009-01-27 15:50:00,38.82,38.96,38.79,38.86,157000.0,27.4969,27.5961,27.4757,27.5252,157000.0
2009-01-28 09:30:00,39.21,39.3,39.06,39.13,42000.0,27.7732,27.8369,27.6669,27.7165,42000.0
2009-01-28 09:40:00,39.17,39.2,39.03,39.12,24600.0,27.7448,27.7661,27.6457,27.7094,24600.0
2009-01-28 09:50:00,39.13,39.17,38.95,38.97,18900.0,27.7165,27.7448,27.589,27.6032,18900.0
2009-01-28 10:00:00,38.97,39.05,38.95,38.97,22300.0,27.6032,27.6598,27.589,27.6032,22300.0
2009-01-28 10:10:00,38.97,38.97,38.68,38.72,28800.0,27.6032,27.6032,27.3977,27.4261,28800.0
2009-01-28 10:20:00,38.72,38.75,38.46,38.47,50000.0,27.4261,27.4473,27.2419,27.249,50000.0
2009-01-28 10:30:00,38.48,38.58,38.38,38.42,58900.0,27.2561,27.3269,27.1852,27.2136,58900.0
2009-01-28 10:40:00,38.41,38.54,38.4,38.49,35200.0,27.2065,27.2986,27.1994,27.2632,35200.0
2009-01-28 10:50:00,38.46,38.48,38.3,38.34,44400.0,27.2419,27.2561,27.1286,27.1569,44400.0
2009-01-28 11:00:00,38.34,38.42,38.31,38.41,40500.0,27.1569,27.2136,27.1357,27.2065,40500.0
2009-01-28 11:10:00,38.42,38.42,38.2,38.27,57800.0,27.2136,27.2136,27.0578,27.1073,57800.0
2009-01-28 11:20:00,38.27,38.38,38.22,38.28,46800.0,27.1073,27.1852,27.0719,27.1144,46800.0
2009-01-28 11:30:00,38.3,38.32,38.22,38.3,19300.0,27.1286,27.1428,27.0719,27.1286,19300.0
2009-01-28 11:40:00,38.29,38.38,38.21,38.26,28900.0,27.1215,27.1852,27.0648,27.1003,28900.0
2009-01-28 11:50:00,38.28,38.41,38.27,38.39,49900.0,27.1144,27.2065,27.1073,27.1923,49900.0
2009-01-28 12:00:00,38.39,38.48,38.39,38.48,34400.0,27.1923,27.2561,27.1923,27.2561,34400.0
2009-01-28 12:10:00,38.49,38.58,38.47,38.54,41100.0,27.2632,27.3269,27.249,27.2986,41100.0
2009-01-28 12:20:00,38.54,38.58,38.51,38.53,22400.0,27.2986,27.3269,27.2773,27.2915,22400.0
2009-01-28 12:30:00,38.54,38.59,38.49,38.54,32000.0,27.2986,27.334,27.2632,27.2986,32000.0
2009-01-28 12:40:00,38.54,38.65,38.5,38.64,38700.0,27.2986,27.3765,27.2702,27.3694,38700.0
2009-01-28 12:50:00,38.65,38.8,38.64,38.8,66900.0,27.3765,27.4827,27.3694,27.4827,66900.0
2009-01-28 13:00:00,38.79,38.93,38.76,38.84,53700.0,27.4757,27.5748,27.4544,27.5111,53700.0
2009-01-28 13:10:00,38.84,38.95,38.83,38.95,24700.0,27.5111,27.589,27.504,27.589,24700.0
2009-01-28 13:20:00,38.95,39.09,38.93,39.05,29000.0,27.589,27.6882,27.5748,27.6598,29000.0
2009-01-28 13:30:00,39.06,39.13,39.04,39.08,46400.0,27.6669,27.7165,27.6527,27.6811,46400.0
2009-01-28 13:40:00,39.08,39.13,39.05,39.12,33100.0,27.6811,27.7165,27.6598,27.7094,33100.0
2009-01-28 13:50:00,39.12,39.16,38.89,38.89,46000.0,27.7094,27.7377,27.5465,27.5465,46000.0
2009-01-28 14:00:00,38.89,38.93,38.84,38.84,16800.0,27.5465,27.5748,27.5111,27.5111,16800.0
2009-01-28 14:10:00,38.85,38.98,38.61,38.93,74900.0,27.5182,27.6102,27.3482,27.5748,74900.0
2009-01-28 14:20:00,38.91,39.04,38.73,38.87,66900.0,27.5607,27.6527,27.4332,27.5323,66900.0
2009-01-28 14:30:00,38.88,38.9,38.67,38.83,58300.0,27.5394,27.5536,27.3907,27.504,58300.0
2009-01-28 14:40:00,38.79,38.85,38.68,38.75,54200.0,27.4757,27.5182,27.3977,27.4473,54200.0
2009-01-28 14:50:00,38.75,39.0,38.69,38.97,72100.0,27.4473,27.6244,27.4048,27.6032,72100.0
2009-01-28 15:00:00,38.99,39.07,38.59,38.7,106500.0,27.6173,27.674,27.334,27.4119,106500.0
2009-01-28 15:10:00,38.71,38.84,38.64,38.7,80800.0,27.419,27.5111,27.3694,27.4119,80800.0
2009-01-28 15:20:00,38.69,38.76,38.51,38.7,84200.0,27.4048,27.4544,27.2773,27.4119,84200.0
2009-01-28 15:30:00,38.68,38.84,38.61,38.81,111400.0,27.3977,27.5111,27.3482,27.4898,111400.0
2009-01-28 15:40:00,38.79,38.98,38.79,38.95,142200.0,27.4757,27.6102,27.4757,27.589,142200.0
2009-01-28 15:50:00,38.95,38.99,38.73,38.88,117400.0,27.589,27.6173,27.4332,27.5394,117400.0
2009-01-29 09:30:00,38.85,38.98,38.55,38.77,30100.0,27.5182,27.6102,27.3057,27.4615,30100.0
2009-01-29 09:40:00,38.82,39.1,38.82,39.09,45800.0,27.4969,27.6952,27.4969,27.6882,45800.0
2009-01-29 09:50:00,39.08,39.22,39.0,39.21,27100.0,27.6811,27.7802,27.6244,27.7732,27100.0
2009-01-29 10:00:00,39.21,39.3,39.08,39.3,48600.0,27.7732,27.8369,27.6811,27.8369,48600.0
2009-01-29 10:10:00,39.31,39.4,39.25,39.34,65700.0,27.844,27.9077,27.8015,27.8652,65700.0
2009-01-29 10:20:00,39.32,39.47,39.25,39.39,71200.0,27.8511,27.9573,27.8015,27.9007,71200.0
2009-01-29 10:30:00,39.4,39.4,39.21,39.26,39700.0,27.9077,27.9077,27.7732,27.8086,39700.0
2009-01-29 10:40:00,39.28,39.31,39.05,39.07,53500.0,27.8227,27.844,27.6598,27.674,53500.0
2009-01-29 10:50:00,39.08,39.22,39.01,39.19,51500.0,27.6811,27.7802,27.6315,27.759,51500.0
2009-01-29 11:00:00,39.17,39.22,39.1,39.17,38600.0,27.7448,27.7802,27.6952,27.7448,38600.0
2009-01-29 11:10:00,39.18,39.32,39.18,39.3,26100.0,27.7519,27.8511,27.7519,27.8369,26100.0
2009-01-29 11:20:00,39.29,39.29,39.09,39.09,13400.0,27.8298,27.8298,27.6882,27.6882,13400.0
2009-01-29 11:30:00,39.08,39.08,39.0,39.01,22500.0,27.6811,27.6811,27.6244,27.6315,22500.0
2009-01-29 11:40:00,39.03,39.1,38.94,38.97,26700.0,27.6457,27.6952,27.5819,27.6032,26700.0
2009-01-29 11:50:00,38.97,39.01,38.9,39.01,10600.0,27.6032,27.6315,27.5536,27.6315,10600.0
2009-01-29 12:00:00,38.98,39.01,38.76,38.82,39000.0,27.6102,27.6315,27.4544,27.4969,39000.0
2009-01-29 12:10:00,38.82,38.94,38.82,38.94,29400.0,27.4969,27.5819,27.4969,27.5819,29400.0
2009-01-29 12:20:00,38.93,39.08,38.91,39.08,44200.0,27.5748,27.6811,27.5607,27.6811,44200.0
2009-01-29 12:30:00,39.09,39.11,38.93,38.93,26100.0,27.6882,27.7023,27.5748,27.5748,26100.0
2009-01-29 12:40:00,38.92,39.0,38.89,38.98,25800.0,27.5677,27.6244,27.5465,27.6102,25800.0
2009-01-29 12:50:00,38.97,39.01,38.83,38.9,33000.0,27.6032,27.6315,27.504,27.5536,33000.0
2009-01-29 13:00:00,38.91,38.97,38.86,38.94,35000.0,27.5607,27.6032,27.5252,27.5819,35000.0
2009-01-29 13:10:00,38.93,38.98,38.9,38.93,22400.0,27.5748,27.6102,27.5536,27.5748,22400.0
2009-01-29 13:20:00,38.92,39.01,38.85,39.01,22900.0,27.5677,27.6315,27.5182,27.6315,22900.0
2009-01-29 13:30:00,39.01,39.02,38.85,38.86,21200.0,27.6315,27.6386,27.5182,27.5252,21200.0
2009-01-29 13:40:00,38.86,38.96,38.86,38.86,37900.0,27.5252,27.5961,27.5252,27.5252,37900.0
2009-01-29 13:50:00,38.86,38.97,38.79,38.96,36600.0,27.5252,27.6032,27.4757,27.5961,36600.0
2009-01-29 14:00:00,38.95,39.02,38.91,38.91,91900.0,27.589,27.6386,27.5607,27.5607,91900.0
2009-01-29 14:10:00,38.92,38.95,38.84,38.92,42200.0,27.5677,27.589,27.5111,27.5677,42200.0
2009-01-29 14:20:00,38.92,39.02,38.86,39.01,72600.0,27.5677,27.6386,27.5252,27.6315,72600.0
2009-01-29 14:30:00,38.99,39.06,38.9,38.92,33100.0,27.6173,27.6669,27.5536,27.5677,33100.0
2009-01-29 14:40:00,38.91,39.05,38.9,38.97,24800.0,27.5607,27.6598,27.5536,27.6032,24800.0
2009-01-29 14:50:00,38.97,39.05,38.91,38.92,36500.0,27.6032,27.6598,27.5607,27.5677,36500.0
2009-01-29 15:00:00,38.93,39.12,38.92,39.03,117100.0,27.5748,27.7094,27.5677,27.6457,117100.0
2009-01-29 15:10:00,39.03,39.09,38.95,39.02,65200.0,27.6457,27.6882,27.589,27.6386,65200.0
2009-01-29 15:20:00,39.03,39.05,38.93,39.04,77400.0,27.6457,27.6598,27.5748,27.6527,77400.0
2009-01-29 15:30:00,39.02,39.05,38.86,38.99,121400.0,27.6386,27.6598,27.5252,27.6173,121400.0
2009-01-29 15:40:00,38.99,39.16,38.94,38.96,131500.0,27.6173,27.7377,27.5819,27.5961,131500.0
2009-01-29 15:50:00,38.97,39.06,38.93,38.93,156100.0,27.6032,27.6669,27.5748,27.5748,156100.0
2009-01-30 09:30:00,39.12,39.45,39.0,39.11,46800.0,27.7094,27.9431,27.6244,27.7023,46800.0
2009-01-30 09:40:00,39.1,39.48,39.09,39.43,46700.0,27.6952,27.9644,27.6882,27.929,46700.0
2009-01-30 09:50:00,39.44,39.76,39.43,39.65,91100.0,27.9361,28.1627,27.929,28.0848,91100.0
2009-01-30 10:00:00,39.65,39.82,39.64,39.72,79700.0,28.0848,28.2052,28.0777,28.1344,79700.0
2009-01-30 10:10:00,39.72,39.96,39.66,39.91,114800.0,28.1344,28.3044,28.0919,28.269,114800.0
2009-01-30 10:20:00,39.92,39.98,39.84,39.93,103600.0,28.2761,28.3186,28.2194,28.2831,103600.0
2009-01-30 10:30:00,39.94,39.97,39.61,39.61,69700.0,28.2902,28.3115,28.0565,28.0565,69700.0
2009-01-30 10:40:00,39.61,39.62,39.47,39.54,122900.0,28.0565,28.0636,27.9573,28.0069,122900.0
2009-01-30 10:50:00,39.53,39.6,39.46,39.49,68800.0,27.9998,28.0494,27.9502,27.9715,68800.0
2009-01-30 11:00:00,39.49,39.5,39.2,39.2,79000.0,27.9715,27.9786,27.7661,27.7661,79000.0
2009-01-30 11:10:00,39.23,39.25,39.06,39.15,76900.0,27.7873,27.8015,27.6669,27.7307,76900.0
2009-01-30 11:20:00,39.14,39.25,39.13,39.24,59700.0,27.7236,27.8015,27.7165,27.7944,59700.0
2009-01-30 11:30:00,39.22,39.35,39.22,39.27,38100.0,27.7802,27.8723,27.7802,27.8157,38100.0
2009-01-30 11:40:00,39.3,39.33,39.24,39.31,53200.0,27.8369,27.8582,27.7944,27.844,53200.0
2009-01-30 11:50:00,39.31,39.33,39.22,39.22,26500.0,27.844,27.8582,27.7802,27.7802,26500.0
2009-01-30 12:00:00,39.24,39.26,39.13,39.18,42900.0,27.7944,27.8086,27.7165,27.7519,42900.0
2009-01-30 12:10:00,39.18,39.18,39.02,39.17,109000.0,27.7519,27.7519,27.6386,27.7448,109000.0
2009-01-30 12:20:00,39.18,39.26,39.15,39.19,43800.0,27.7519,27.8086,27.7307,27.759,43800.0
2009-01-30 12:30:00,39.19,39.21,39.13,39.18,17900.0,27.759,27.7732,27.7165,27.7519,17900.0
2009-01-30 12:40:00,39.18,39.24,39.17,39.17,42200.0,27.7519,27.7944,27.7448,27.7448,42200.0
2009-01-30 12:50:00,39.17,39.2,39.13,39.16,34100.0,27.7448,27.7661,27.7165,27.7377,34100.0
2009-01-30 13:00:00,39.16,39.29,39.12,39.21,72800.0,27.7377,27.8298,27.7094,27.7732,72800.0
2009-01-30 13:10:00,39.21,39.23,39.07,39.15,32100.0,27.7732,27.7873,27.674,27.7307,32100.0
2009-01-30 13:20:00,39.12,39.17,38.92,39.02,60600.0,27.7094,27.7448,27.5677,27.6386,60600.0
2009-01-30 13:30:00,39.02,39.02,38.89,38.92,40500.0,27.6386,27.6386,27.5465,27.5677,40500.0
2009-01-30 13:40:00,38.92,38.94,38.78,38.86,44100.0,27.5677,27.5819,27.4686,27.5252,44100.0
2009-01-30 13:50:00,38.85,38.98,38.78,38.92,34600.0,27.5182,27.6102,27.4686,27.5677,34600.0
2009-01-30 14:00:00,38.9,39.02,38.86,38.91,46100.0,27.5536,27.6386,27.5252,27.5607,46100.0
2009-01-30 14:10:00,38.9,39.0,38.86,38.94,34900.0,27.5536,27.6244,27.5252,27.5819,34900.0
2009-01-30 14:20:00,38.96,39.08,38.85,39.0,57300.0,27.5961,27.6811,27.5182,27.6244,57300.0
2009-01-30 14:30:00,39.01,39.12,38.94,39.0,57400.0,27.6315,27.7094,27.5819,27.6244,57400.0
2009-01-30 14:40:00,38.99,38.99,38.8,38.86,42800.0,27.6173,27.6173,27.4827,27.5252,42800.0
2009-01-30 14:50:00,38.85,38.9,38.73,38.88,44800.0,27.5182,27.5536,27.4332,27.5394,44800.0
2009-01-30 15:00:00,38.86,38.97,38.68,38.78,87400.0,27.5252,27.6032,27.3977,27.4686,87400.0
2009-01-30 15:10:00,38.78,39.06,38.76,38.85,81900.0,27.4686,27.6669,27.4544,27.5182,81900.0
2009-01-30 15:20:00,38.85,38.87,38.52,38.52,88200.0,27.5182,27.5323,27.2844,27.2844,88200.0
2009-01-30 15:30:00,38.54,38.6,38.43,38.44,89900.0,27.2986,27.3411,27.2207,27.2277,89900.0
2009-01-30 15:40:00,38.46,38.85,38.44,38.69,169100.0,27.2419,27.5182,27.2277,27.4048,169100.0
2009-01-30 15:50:00,38.69,38.76,38.5,38.64,169400.0,27.4048,27.4544,27.2702,27.3694,169400.0
2009-02-02 09:30:00,38.12,38.53,38.09,38.3,54400.0,27.0011,27.2915,26.9798,27.1286,54400.0
2009-02-02 09:40:00,38.31,38.31,38.15,38.22,34100.0,27.1357,27.1357,27.0223,27.0719,34100.0
2009-02-02 09:50:00,38.24,38.33,38.08,38.13,43200.0,27.0861,27.1498,26.9728,27.0082,43200.0
2009-02-02 10:00:00,38.13,38.23,37.86,37.88,78600.0,27.0082,27.079,26.8169,26.8311,78600.0
2009-02-02 10:10:00,37.88,38.09,37.86,37.91,63300.0,26.8311,26.9798,26.8169,26.8523,63300.0
2009-02-02 10:20:00,37.92,37.98,37.86,37.98,78300.0,26.8594,26.9019,26.8169,26.9019,78300.0
2009-02-02 10:30:00,37.98,38.12,37.91,38.06,61700.0,26.9019,27.0011,26.8523,26.9586,61700.0
2009-02-02 10:40:00,38.07,38.15,38.03,38.15,41400.0,26.9657,27.0223,26.9373,27.0223,41400.0
2009-02-02 10:50:00,38.13,38.26,38.1,38.24,67800.0,27.0082,27.1003,26.9869,27.0861,67800.0
2009-02-02 11:00:00,38.23,38.27,38.13,38.25,33600.0,27.079,27.1073,27.0082,27.0932,33600.0
2009-02-02 11:10:00,38.26,38.36,38.2,38.36,52000.0,27.1003,27.1711,27.0578,27.1711,52000.0
2009-02-02 11:20:00,38.34,38.34,38.22,38.28,24100.0,27.1569,27.1569,27.0719,27.1144,24100.0
2009-02-02 11:30:00,38.29,38.43,38.29,38.34,43700.0,27.1215,27.2207,27.1215,27.1569,43700.0
2009-02-02 11:40:00,38.33,38.46,38.31,38.41,18400.0,27.1498,27.2419,27.1357,27.2065,18400.0
2009-02-02 11:50:00,38.41,38.53,38.4,38.49,82500.0,27.2065,27.2915,27.1994,27.2632,82500.0
2009-02-02 12:00:00,38.49,38.66,38.49,38.52,74800.0,27.2632,27.3836,27.2632,27.2844,74800.0
2009-02-02 12:10:00,38.54,38.6,38.49,38.59,55200.0,27.2986,27.3411,27.2632,27.334,55200.0
2009-02-02 12:20:00,38.58,38.6,38.54,38.58,39500.0,27.3269,27.3411,27.2986,27.3269,39500.0
2009-02-02 12:30:00,38.59,38.73,38.59,38.69,49500.0,27.334,27.4332,27.334,27.4048,49500.0
2009-02-02 12:40:00,38.72,38.75,38.64,38.66,29000.0,27.4261,27.4473,27.3694,27.3836,29000.0
2009-02-02 12:50:00,38.68,38.73,38.63,38.66,26000.0,27.3977,27.4332,27.3623,27.3836,26000.0
2009-02-02 13:00:00,38.65,38.69,38.6,38.66,77900.0,27.3765,27.4048,27.3411,27.3836,77900.0
2009-02-02 13:10:00,38.65,38.7,38.61,38.66,46700.0,27.3765,27.4119,27.3482,27.3836,46700.0
2009-02-02 13:20:00,38.66,38.67,38.47,38.53,44000.0,27.3836,27.3907,27.249,27.2915,44000.0
2009-02-02 13:30:00,38.54,38.6,38.52,38.6,36200.0,27.2986,27.3411,27.2844,27.3411,36200.0
2009-02-02 13:40:00,38.6,38.63,38.55,38.58,30100.0,27.3411,27.3623,27.3057,27.3269,30100.0
2009-02-02 13:50:00,38.58,38.61,38.46,38.47,50000.0,27.3269,27.3482,27.2419,27.249,50000.0
2009-02-02 14:00:00,38.48,38.49,38.37,38.45,28100.0,27.2561,27.2632,27.1782,27.2348,28100.0
2009-02-02 14:10:00,38.47,38.58,38.45,38.53,22300.0,27.249,27.3269,27.2348,27.2915,22300.0
2009-02-02 14:20:00,38.53,38.65,38.51,38.62,41800.0,27.2915,27.3765,27.2773,27.3552,41800.0
2009-02-02 14:30:00,38.62,38.67,38.53,38.61,51200.0,27.3552,27.3907,27.2915,27.3482,51200.0
2009-02-02 14:40:00,38.6,38.76,38.6,38.69,58900.0,27.3411,27.4544,27.3411,27.4048,58900.0
2009-02-02 14:50:00,38.68,38.79,38.66,38.72,36300.0,27.3977,27.4757,27.3836,27.4261,36300.0
2009-02-02 15:00:00,38.68,38.87,38.68,38.81,65400.0,27.3977,27.5323,27.3977,27.4898,65400.0
2009-02-02 15:10:00,38.81,38.81,38.72,38.78,42300.0,27.4898,27.4898,27.4261,27.4686,42300.0
2009-02-02 15:20:00,38.78,38.85,38.69,38.76,67700.0,27.4686,27.5182,27.4048,27.4544,67700.0
2009-02-02 15:30:00,38.77,38.93,38.76,38.86,80600.0,27.4615,27.5748,27.4544,27.5252,80600.0
2009-02-02 15:40:00,38.88,39.1,38.86,38.9,137800.0,27.5394,27.6952,27.5252,27.5536,137800.0
2009-02-02 15:50:00,38.91,38.98,38.81,38.83,178900.0,27.5607,27.6102,27.4898,27.504,178900.0
2009-02-03 09:30:00,39.16,39.16,38.7,38.7,29200.0,27.7377,27.7377,27.4119,27.4119,29200.0
2009-02-03 09:40:00,38.7,38.86,38.59,38.76,31800.0,27.4119,27.5252,27.334,27.4544,31800.0
2009-02-03 09:50:00,38.78,38.82,38.61,38.68,17200.0,27.4686,27.4969,27.3482,27.3977,17200.0
2009-02-03 10:00:00,38.7,38.85,38.56,38.72,48300.0,27.4119,27.5182,27.3127,27.4261,48300.0
2009-02-03 10:10:00,38.74,38.85,38.64,38.68,28800.0,27.4402,27.5182,27.3694,27.3977,28800.0
2009-02-03 10:20:00,38.66,38.79,38.65,38.72,20400.0,27.3836,27.4757,27.3765,27.4261,20400.0
2009-02-03 10:30:00,38.71,38.92,38.71,38.76,27500.0,27.419,27.5677,27.419,27.4544,27500.0
2009-02-03 10:40:00,38.77,39.02,38.77,38.97,40700.0,27.4615,27.6386,27.4615,27.6032,40700.0
2009-02-03 10:50:00,38.97,39.05,38.83,38.98,31200.0,27.6032,27.6598,27.504,27.6102,31200.0
2009-02-03 11:00:00,38.97,39.25,38.97,39.09,72400.0,27.6032,27.8015,27.6032,27.6882,72400.0
2009-02-03 11:10:00,39.1,39.16,38.88,38.93,29100.0,27.6952,27.7377,27.5394,27.5748,29100.0
2009-02-03 11:20:00,38.94,39.07,38.89,38.91,26500.0,27.5819,27.674,27.5465,27.5607,26500.0
2009-02-03 11:30:00,38.93,39.01,38.91,38.92,16700.0,27.5748,27.6315,27.5607,27.5677,16700.0
2009-02-03 11:40:00,38.93,38.95,38.86,38.9,20000.0,27.5748,27.589,27.5252,27.5536,20000.0
2009-02-03 11:50:00,38.89,38.94,38.84,38.86,25300.0,27.5465,27.5819,27.5111,27.5252,25300.0
2009-02-03 12:00:00,38.85,38.88,38.83,38.85,17600.0,27.5182,27.5394,27.504,27.5182,17600.0
2009-02-03 12:10:00,38.85,39.02,38.8,38.82,36900.0,27.5182,27.6386,27.4827,27.4969,36900.0
2009-02-03 12:20:00,38.82,38.94,38.8,38.92,12300.0,27.4969,27.5819,27.4827,27.5677,12300.0
2009-02-03 12:30:00,38.94,39.0,38.92,38.95,8100.0,27.5819,27.6244,27.5677,27.589,8100.0
2009-02-03 12:40:00,38.95,39.0,38.91,38.91,8900.0,27.589,27.6244,27.5607,27.5607,8900.0
2009-02-03 12:50:00,38.93,38.94,38.89,38.9,14100.0,27.5748,27.5819,27.5465,27.5536,14100.0
2009-02-03 13:00:00,38.9,38.99,38.9,38.95,14100.0,27.5536,27.6173,27.5536,27.589,14100.0
2009-02-03 13:10:00,38.95,39.08,38.91,39.01,11500.0,27.589,27.6811,27.5607,27.6315,11500.0
2009-02-03 13:20:00,39.01,39.02,38.95,38.98,10500.0,27.6315,27.6386,27.589,27.6102,10500.0
2009-02-03 13:30:00,39.0,39.09,38.98,39.04,27800.0,27.6244,27.6882,27.6102,27.6527,27800.0
2009-02-03 13:40:00,39.06,39.09,39.03,39.09,9700.0,27.6669,27.6882,27.6457,27.6882,9700.0
2009-02-03 13:50:00,39.07,39.11,39.03,39.08,11100.0,27.674,27.7023,27.6457,27.6811,11100.0
2009-02-03 14:00:00,39.11,39.17,39.06,39.15,14300.0,27.7023,27.7448,27.6669,27.7307,14300.0
2009-02-03 14:10:00,39.16,39.27,39.15,39.23,39500.0,27.7377,27.8157,27.7307,27.7873,39500.0
2009-02-03 14:20:00,39.24,39.32,39.12,39.14,49600.0,27.7944,27.8511,27.7094,27.7236,49600.0
2009-02-03 14:30:00,39.15,39.31,39.14,39.19,50300.0,27.7307,27.844,27.7236,27.759,50300.0
2009-02-03 14:40:00,39.19,39.31,39.18,39.26,47300.0,27.759,27.844,27.7519,27.8086,47300.0
2009-02-03 14:50:00,39.27,39.28,39.12,39.18,44200.0,27.8157,27.8227,27.7094,27.7519,44200.0
2009-02-03 15:00:00,39.2,39.37,39.13,39.37,71300.0,27.7661,27.8865,27.7165,27.8865,71300.0
2009-02-03 15:10:00,39.34,39.41,39.13,39.13,83300.0,27.8652,27.9148,27.7165,27.7165,83300.0
2009-02-03 15:20:00,39.14,39.3,39.12,39.16,60900.0,27.7236,27.8369,27.7094,27.7377,60900.0
2009-02-03 15:30:00,39.17,39.29,39.09,39.24,71100.0,27.7448,27.8298,27.6882,27.7944,71100.0
2009-02-03 15:40:00,39.24,39.27,39.0,39.06,86200.0,27.7944,27.8157,27.6244,27.6669,86200.0
2009-02-03 15:50:00,39.06,39.2,39.04,39.05,130300.0,27.6669,27.7661,27.6527,27.6598,130300.0
2009-02-04 09:30:00,39.92,40.0,39.21,39.87,118800.0,28.2761,28.3327,27.7732,28.2406,118800.0
2009-02-04 09:40:00,39.87,39.95,39.77,39.8,109900.0,28.2406,28.2973,28.1698,28.1911,109900.0
2009-02-04 09:50:00,39.8,39.93,39.64,39.86,76500.0,28.1911,28.2831,28.0777,28.2336,76500.0
2009-02-04 10:00:00,39.87,39.99,39.84,39.96,51500.0,28.2406,28.3256,28.2194,28.3044,51500.0
2009-02-04 10:10:00,39.96,40.24,39.96,40.16,73300.0,28.3044,28.5027,28.3044,28.4461,73300.0
2009-02-04 10:20:00,40.17,40.41,40.16,40.29,61700.0,28.4531,28.6231,28.4461,28.5381,61700.0
2009-02-04 10:30:00,40.28,40.4,39.96,39.96,98400.0,28.5311,28.6161,28.3044,28.3044,98400.0
2009-02-04 10:40:00,39.95,40.17,39.91,40.14,41100.0,28.2973,28.4531,28.269,28.4319,41100.0
2009-02-04 10:50:00,40.17,40.36,40.13,40.2,55400.0,28.4531,28.5877,28.4248,28.4744,55400.0
2009-02-04 11:00:00,40.19,40.2,39.97,40.01,54300.0,28.4673,28.4744,28.3115,28.3398,54300.0
2009-02-04 11:10:00,40.01,40.03,39.78,39.83,61800.0,28.3398,28.354,28.1769,28.2123,61800.0
2009-02-04 11:20:00,39.83,40.0,39.73,39.94,45800.0,28.2123,28.3327,28.1415,28.2902,45800.0
2009-02-04 11:30:00,39.94,39.99,39.85,39.85,41000.0,28.2902,28.3256,28.2265,28.2265,41000.0
2009-02-04 11:40:00,39.85,39.87,39.76,39.76,44600.0,28.2265,28.2406,28.1627,28.1627,44600.0
2009-02-04 11:50:00,39.76,39.79,39.68,39.7,60100.0,28.1627,28.184,28.1061,28.1202,60100.0
2009-02-04 12:00:00,39.7,39.76,39.69,39.73,59100.0,28.1202,28.1627,28.1131,28.1415,59100.0
2009-02-04 12:10:00,39.73,39.77,39.68,39.73,41400.0,28.1415,28.1698,28.1061,28.1415,41400.0
2009-02-04 12:20:00,39.74,39.74,39.49,39.5,65400.0,28.1486,28.1486,27.9715,27.9786,65400.0
2009-02-04 12:30:00,39.49,39.51,39.46,39.49,45200.0,27.9715,27.9856,27.9502,27.9715,45200.0
2009-02-04 12:40:00,39.5,39.56,39.47,39.53,48000.0,27.9786,28.0211,27.9573,27.9998,48000.0
2009-02-04 12:50:00,39.53,39.55,39.37,39.38,59300.0,27.9998,28.014,27.8865,27.8936,59300.0
2009-02-04 13:00:00,39.39,39.46,39.31,39.46,50900.0,27.9007,27.9502,27.844,27.9502,50900.0
2009-02-04 13:10:00,39.46,39.48,39.39,39.43,34700.0,27.9502,27.9644,27.9007,27.929,34700.0
2009-02-04 13:20:00,39.43,39.51,39.4,39.49,57400.0,27.929,27.9856,27.9077,27.9715,57400.0
2009-02-04 13:30:00,39.5,39.5,39.24,39.27,54400.0,27.9786,27.9786,27.7944,27.8157,54400.0
2009-02-04 13:40:00,39.27,39.3,39.16,39.16,48900.0,27.8157,27.8369,27.7377,27.7377,48900.0
2009-02-04 13:50:00,39.16,39.19,38.98,39.11,75500.0,27.7377,27.759,27.6102,27.7023,75500.0
2009-02-04 14:00:00,39.12,39.18,39.06,39.1,64300.0,27.7094,27.7519,27.6669,27.6952,64300.0
2009-02-04 14:10:00,39.09,39.19,39.09,39.09,51900.0,27.6882,27.759,27.6882,27.6882,51900.0
2009-02-04 14:20:00,39.1,39.14,38.9,38.99,80600.0,27.6952,27.7236,27.5536,27.6173,80600.0
2009-02-04 14:30:00,38.99,39.09,38.93,39.08,65600.0,27.6173,27.6882,27.5748,27.6811,65600.0
2009-02-04 14:40:00,39.11,39.17,39.07,39.11,50600.0,27.7023,27.7448,27.674,27.7023,50600.0
2009-02-04 14:50:00,39.11,39.33,39.06,39.23,110100.0,27.7023,27.8582,27.6669,27.7873,110100.0
2009-02-04 15:00:00,39.23,39.35,39.14,39.3,140200.0,27.7873,27.8723,27.7236,27.8369,140200.0
2009-02-04 15:10:00,39.33,39.39,39.25,39.35,71900.0,27.8582,27.9007,27.8015,27.8723,71900.0
2009-02-04 15:20:00,39.33,39.37,39.18,39.3,84300.0,27.8582,27.8865,27.7519,27.8369,84300.0
2009-02-04 15:30:00,39.31,39.35,39.19,39.25,117300.0,27.844,27.8723,27.759,27.8015,117300.0
2009-02-04 15:40:00,39.26,39.38,39.26,39.3,114500.0,27.8086,27.8936,27.8086,27.8369,114500.0
2009-02-04 15:50:00,39.29,39.39,39.26,39.28,144500.0,27.8298,27.9007,27.8086,27.8227,144500.0
2009-02-05 09:30:00,39.3,39.48,39.15,39.24,45900.0,27.8369,27.9644,27.7307,27.7944,45900.0
2009-02-05 09:40:00,39.24,39.38,39.2,39.37,48500.0,27.7944,27.8936,27.7661,27.8865,48500.0
2009-02-05 09:50:00,39.37,39.38,39.17,39.3,52200.0,27.8865,27.8936,27.7448,27.8369,52200.0
2009-02-05 10:00:00,39.31,39.37,39.2,39.37,33400.0,27.844,27.8865,27.7661,27.8865,33400.0
2009-02-05 10:10:00,39.37,39.41,39.16,39.25,33300.0,27.8865,27.9148,27.7377,27.8015,33300.0
2009-02-05 10:20:00,39.23,39.25,39.11,39.19,39600.0,27.7873,27.8015,27.7023,27.759,39600.0
2009-02-05 10:30:00,39.18,39.21,39.03,39.07,59200.0,27.7519,27.7732,27.6457,27.674,59200.0
2009-02-05 10:40:00,39.07,39.1,39.0,39.0,57300.0,27.674,27.6952,27.6244,27.6244,57300.0
2009-02-05 10:50:00,38.99,39.3,38.97,39.3,72900.0,27.6173,27.8369,27.6032,27.8369,72900.0
2009-02-05 11:00:00,39.29,39.34,39.22,39.32,80600.0,27.8298,27.8652,27.7802,27.8511,80600.0
2009-02-05 11:10:00,39.32,39.34,39.25,39.32,48800.0,27.8511,27.8652,27.8015,27.8511,48800.0
2009-02-05 11:20:00,39.31,39.42,39.29,39.31,44500.0,27.844,27.9219,27.8298,27.844,44500.0
2009-02-05 11:30:00,39.31,39.41,39.29,39.32,34600.0,27.844,27.9148,27.8298,27.8511,34600.0
2009-02-05 11:40:00,39.3,39.34,39.19,39.19,47500.0,27.8369,27.8652,27.759,27.759,47500.0
2009-02-05 11:50:00,39.2,39.35,39.2,39.35,47000.0,27.7661,27.8723,27.7661,27.8723,47000.0
2009-02-05 12:00:00,39.36,39.54,39.36,39.46,59900.0,27.8794,28.0069,27.8794,27.9502,59900.0
2009-02-05 12:10:00,39.47,39.51,39.39,39.4,51000.0,27.9573,27.9856,27.9007,27.9077,51000.0
2009-02-05 12:20:00,39.41,39.44,39.24,39.27,52300.0,27.9148,27.9361,27.7944,27.8157,52300.0
2009-02-05 12:30:00,39.26,39.46,39.25,39.42,40500.0,27.8086,27.9502,27.8015,27.9219,40500.0
2009-02-05 12:40:00,39.42,39.45,39.39,39.4,38700.0,27.9219,27.9431,27.9007,27.9077,38700.0
2009-02-05 12:50:00,39.4,39.52,39.35,39.49,73600.0,27.9077,27.9927,27.8723,27.9715,73600.0
2009-02-05 13:00:00,39.49,39.52,39.37,39.42,55000.0,27.9715,27.9927,27.8865,27.9219,55000.0
2009-02-05 13:10:00,39.42,39.42,39.22,39.24,52400.0,27.9219,27.9219,27.7802,27.7944,52400.0
2009-02-05 13:20:00,39.24,39.25,39.17,39.18,43000.0,27.7944,27.8015,27.7448,27.7519,43000.0
2009-02-05 13:30:00,39.18,39.25,39.18,39.2,45400.0,27.7519,27.8015,27.7519,27.7661,45400.0
2009-02-05 13:40:00,39.19,39.41,39.17,39.38,59300.0,27.759,27.9148,27.7448,27.8936,59300.0
2009-02-05 13:50:00,39.38,39.42,39.25,39.25,51700.0,27.8936,27.9219,27.8015,27.8015,51700.0
2009-02-05 14:00:00,39.25,39.36,39.24,39.32,107100.0,27.8015,27.8794,27.7944,27.8511,107100.0
2009-02-05 14:10:00,39.31,39.33,39.18,39.21,80100.0,27.844,27.8582,27.7519,27.7732,80100.0
2009-02-05 14:20:00,39.22,39.32,39.17,39.31,88400.0,27.7802,27.8511,27.7448,27.844,88400.0
2009-02-05 14:30:00,39.31,39.35,39.22,39.27,139800.0,27.844,27.8723,27.7802,27.8157,139800.0
2009-02-05 14:40:00,39.27,39.32,39.13,39.14,76100.0,27.8157,27.8511,27.7165,27.7236,76100.0
2009-02-05 14:50:00,39.15,39.17,39.07,39.12,93700.0,27.7307,27.7448,27.674,27.7094,93700.0
2009-02-05 15:00:00,39.12,39.2,38.99,39.08,110700.0,27.7094,27.7661,27.6173,27.6811,110700.0
2009-02-05 15:10:00,39.09,39.18,39.04,39.14,90100.0,27.6882,27.7519,27.6527,27.7236,90100.0
2009-02-05 15:20:00,39.14,39.28,39.13,39.21,99700.0,27.7236,27.8227,27.7165,27.7732,99700.0
2009-02-05 15:30:00,39.22,39.26,39.11,39.18,150600.0,27.7802,27.8086,27.7023,27.7519,150600.0
2009-02-05 15:40:00,39.19,39.33,39.18,39.2,188100.0,27.759,27.8582,27.7519,27.7661,188100.0
2009-02-05 15:50:00,39.19,39.22,39.07,39.1,219800.0,27.759,27.7802,27.674,27.6952,219800.0
2009-02-06 09:30:00,39.01,39.54,38.65,38.67,83700.0,27.6315,28.0069,27.3765,27.3907,83700.0
2009-02-06 09:40:00,38.69,39.0,38.64,38.96,77400.0,27.4048,27.6244,27.3694,27.5961,77400.0
2009-02-06 09:50:00,38.96,39.0,38.82,38.87,58000.0,27.5961,27.6244,27.4969,27.5323,58000.0
2009-02-06 10:00:00,38.87,38.98,38.81,38.92,49100.0,27.5323,27.6102,27.4898,27.5677,49100.0
2009-02-06 10:10:00,38.93,38.94,38.79,38.81,41000.0,27.5748,27.5819,27.4757,27.4898,41000.0
2009-02-06 10:20:00,38.81,39.0,38.8,38.97,34300.0,27.4898,27.6244,27.4827,27.6032,34300.0
2009-02-06 10:30:00,38.96,39.06,38.94,39.04,47000.0,27.5961,27.6669,27.5819,27.6527,47000.0
2009-02-06 10:40:00,39.04,39.05,38.94,38.98,41900.0,27.6527,27.6598,27.5819,27.6102,41900.0
2009-02-06 10:50:00,38.97,39.0,38.91,38.93,41100.0,27.6032,27.6244,27.5607,27.5748,41100.0
2009-02-06 11:00:00,38.93,39.0,38.92,38.92,41600.0,27.5748,27.6244,27.5677,27.5677,41600.0
2009-02-06 11:10:00,38.92,38.94,38.81,38.85,46500.0,27.5677,27.5819,27.4898,27.5182,46500.0
2009-02-06 11:20:00,38.85,38.86,38.74,38.77,52500.0,27.5182,27.5252,27.4402,27.4615,52500.0
2009-02-06 11:30:00,38.77,38.77,38.63,38.7,50200.0,27.4615,27.4615,27.3623,27.4119,50200.0
2009-02-06 11:40:00,38.7,38.72,38.66,38.68,60900.0,27.4119,27.4261,27.3836,27.3977,60900.0
2009-02-06 11:50:00,38.68,38.75,38.66,38.7,44700.0,27.3977,27.4473,27.3836,27.4119,44700.0
2009-02-06 12:00:00,38.71,38.71,38.65,38.67,54700.0,27.419,27.419,27.3765,27.3907,54700.0
2009-02-06 12:10:00,38.67,38.68,38.62,38.67,61100.0,27.3907,27.3977,27.3552,27.3907,61100.0
2009-02-06 12:20:00,38.67,38.79,38.65,38.71,83700.0,27.3907,27.4757,27.3765,27.419,83700.0
2009-02-06 12:30:00,38.72,38.87,38.7,38.86,51200.0,27.4261,27.5323,27.4119,27.5252,51200.0
2009-02-06 12:40:00,38.86,38.92,38.86,38.9,32000.0,27.5252,27.5677,27.5252,27.5536,32000.0
2009-02-06 12:50:00,38.88,38.95,38.86,38.88,42700.0,27.5394,27.589,27.5252,27.5394,42700.0
2009-02-06 13:00:00,38.9,39.09,38.86,39.02,75300.0,27.5536,27.6882,27.5252,27.6386,75300.0
2009-02-06 13:10:00,39.02,39.07,38.97,39.07,43600.0,27.6386,27.674,27.6032,27.674,43600.0
2009-02-06 13:20:00,39.07,39.24,39.04,39.23,65600.0,27.674,27.7944,27.6527,27.7873,65600.0
2009-02-06 13:30:00,39.22,39.29,39.17,39.2,76100.0,27.7802,27.8298,27.7448,27.7661,76100.0
2009-02-06 13:40:00,39.2,39.2,39.0,39.0,66900.0,27.7661,27.7661,27.6244,27.6244,66900.0
2009-02-06 13:50:00,39.0,39.03,38.94,38.96,70300.0,27.6244,27.6457,27.5819,27.5961,70300.0
2009-02-06 14:00:00,38.95,39.0,38.89,38.92,125100.0,27.589,27.6244,27.5465,27.5677,125100.0
2009-02-06 14:10:00,38.93,38.93,38.74,38.75,96500.0,27.5748,27.5748,27.4402,27.4473,96500.0
2009-02-06 14:20:00,38.74,38.97,38.69,38.95,84500.0,27.4402,27.6032,27.4048,27.589,84500.0
2009-02-06 14:30:00,38.95,39.06,38.9,38.92,76100.0,27.589,27.6669,27.5536,27.5677,76100.0
2009-02-06 14:40:00,38.91,38.95,38.84,38.86,82000.0,27.5607,27.589,27.5111,27.5252,82000.0
2009-02-06 14:50:00,38.86,38.99,38.82,38.97,78500.0,27.5252,27.6173,27.4969,27.6032,78500.0
2009-02-06 15:00:00,38.97,39.03,38.89,39.01,107600.0,27.6032,27.6457,27.5465,27.6315,107600.0
2009-02-06 15:10:00,39.01,39.12,38.95,39.06,131200.0,27.6315,27.7094,27.589,27.6669,131200.0
2009-02-06 15:20:00,39.05,39.11,38.92,39.05,141300.0,27.6598,27.7023,27.5677,27.6598,141300.0
2009-02-06 15:30:00,39.05,39.1,38.97,39.02,118200.0,27.6598,27.6952,27.6032,27.6386,118200.0
2009-02-06 15:40:00,39.02,39.16,39.02,39.07,194300.0,27.6386,27.7377,27.6386,27.674,194300.0
2009-02-06 15:50:00,39.07,39.12,38.98,38.99,203700.0,27.674,27.7094,27.6102,27.6173,203700.0
2009-02-09 09:30:00,38.9,39.26,38.74,38.85,54400.0,27.5536,27.8086,27.4402,27.5182,54400.0
2009-02-09 09:40:00,38.82,38.83,38.41,38.44,42500.0,27.4969,27.504,27.2065,27.2277,42500.0
2009-02-09 09:50:00,38.43,38.51,38.35,38.48,27800.0,27.2207,27.2773,27.164,27.2561,27800.0
2009-02-09 10:00:00,38.47,38.48,38.24,38.28,69800.0,27.249,27.2561,27.0861,27.1144,69800.0
2009-02-09 10:10:00,38.29,38.3,38.18,38.28,45300.0,27.1215,27.1286,27.0436,27.1144,45300.0
2009-02-09 10:20:00,38.26,38.4,38.24,38.4,37400.0,27.1003,27.1994,27.0861,27.1994,37400.0
2009-02-09 10:30:00,38.41,38.61,38.4,38.61,44400.0,27.2065,27.3482,27.1994,27.3482,44400.0
2009-02-09 10:40:00,38.62,38.86,38.62,38.86,69000.0,27.3552,27.5252,27.3552,27.5252,69000.0
2009-02-09 10:50:00,38.85,38.85,38.62,38.73,66600.0,27.5182,27.5182,27.3552,27.4332,66600.0
2009-02-09 11:00:00,38.74,38.76,38.66,38.68,32700.0,27.4402,27.4544,27.3836,27.3977,32700.0
2009-02-09 11:10:00,38.67,38.67,38.42,38.48,47800.0,27.3907,27.3907,27.2136,27.2561,47800.0
2009-02-09 11:20:00,38.47,38.47,38.32,38.33,48900.0,27.249,27.249,27.1428,27.1498,48900.0
2009-02-09 11:30:00,38.33,38.33,38.12,38.13,62000.0,27.1498,27.1498,27.0011,27.0082,62000.0
2009-02-09 11:40:00,38.14,38.14,38.0,38.02,51000.0,27.0153,27.0153,26.9161,26.9303,51000.0
2009-02-09 11:50:00,38.03,38.15,38.02,38.14,26000.0,26.9373,27.0223,26.9303,27.0153,26000.0
2009-02-09 12:00:00,38.14,38.24,38.14,38.17,34400.0,27.0153,27.0861,27.0153,27.0365,34400.0
2009-02-09 12:10:00,38.16,38.2,38.04,38.15,55900.0,27.0294,27.0578,26.9444,27.0223,55900.0
2009-02-09 12:20:00,38.15,38.22,38.13,38.18,41900.0,27.0223,27.0719,27.0082,27.0436,41900.0
2009-02-09 12:30:00,38.19,38.21,38.13,38.19,253500.0,27.0507,27.0648,27.0082,27.0507,253500.0
2009-02-09 12:40:00,38.2,38.23,38.13,38.23,31700.0,27.0578,27.079,27.0082,27.079,31700.0
2009-02-09 12:50:00,38.24,38.32,38.22,38.23,51100.0,27.0861,27.1428,27.0719,27.079,51100.0
2009-02-09 13:00:00,38.24,38.32,38.21,38.3,44400.0,27.0861,27.1428,27.0648,27.1286,44400.0
2009-02-09 13:10:00,38.3,38.34,38.26,38.26,75700.0,27.1286,27.1569,27.1003,27.1003,75700.0
2009-02-09 13:20:00,38.25,38.27,38.18,38.2,52000.0,27.0932,27.1073,27.0436,27.0578,52000.0
2009-02-09 13:30:00,38.19,38.22,38.09,38.14,60300.0,27.0507,27.0719,26.9798,27.0153,60300.0
2009-02-09 13:40:00,38.13,38.17,38.1,38.15,89300.0,27.0082,27.0365,26.9869,27.0223,89300.0
2009-02-09 13:50:00,38.14,38.2,38.11,38.2,33800.0,27.0153,27.0578,26.994,27.0578,33800.0
2009-02-09 14:00:00,38.2,38.26,38.15,38.18,89000.0,27.0578,27.1003,27.0223,27.0436,89000.0
2009-02-09 14:10:00,38.18,38.21,38.1,38.21,62200.0,27.0436,27.0648,26.9869,27.0648,62200.0
2009-02-09 14:20:00,38.21,38.27,38.03,38.08,90300.0,27.0648,27.1073,26.9373,26.9728,90300.0
2009-02-09 14:30:00,38.08,38.14,38.05,38.09,52700.0,26.9728,27.0153,26.9515,26.9798,52700.0
2009-02-09 14:40:00,38.09,38.17,38.06,38.15,77800.0,26.9798,27.0365,26.9586,27.0223,77800.0
2009-02-09 14:50:00,38.15,38.18,38.12,38.18,49400.0,27.0223,27.0436,27.0011,27.0436,49400.0
2009-02-09 15:00:00,38.18,38.23,38.13,38.17,50200.0,27.0436,27.079,27.0082,27.0365,50200.0
2009-02-09 15:10:00,38.18,38.2,38.11,38.12,84400.0,27.0436,27.0578,26.994,27.0011,84400.0
2009-02-09 15:20:00,38.12,38.22,38.1,38.13,153000.0,27.0011,27.0719,26.9869,27.0082,153000.0
2009-02-09 15:30:00,38.13,38.27,38.07,38.08,458700.0,27.0082,27.1073,26.9657,26.9728,458700.0
2009-02-09 15:40:00,38.09,38.21,38.08,38.16,170400.0,26.9798,27.0648,26.9728,27.0294,170400.0
2009-02-09 15:50:00,38.16,38.21,38.12,38.18,211800.0,27.0294,27.0648,27.0011,27.0436,211800.0
2009-02-10 09:30:00,37.92,38.05,37.67,37.78,60800.0,26.8594,26.9515,26.6823,26.7603,60800.0
2009-02-10 09:40:00,37.78,37.81,37.54,37.61,37300.0,26.7603,26.7815,26.5903,26.6398,37300.0
2009-02-10 09:50:00,37.61,37.73,37.55,37.63,36100.0,26.6398,26.7248,26.5973,26.654,36100.0
2009-02-10 10:00:00,37.65,37.84,37.64,37.83,25100.0,26.6682,26.8028,26.6611,26.7957,25100.0
2009-02-10 10:10:00,37.83,37.83,37.71,37.79,28600.0,26.7957,26.7957,26.7107,26.7673,28600.0
2009-02-10 10:20:00,37.81,37.92,37.77,37.79,38400.0,26.7815,26.8594,26.7532,26.7673,38400.0
2009-02-10 10:30:00,37.8,37.92,37.77,37.9,29600.0,26.7744,26.8594,26.7532,26.8453,29600.0
2009-02-10 10:40:00,37.91,38.08,37.9,38.08,28400.0,26.8523,26.9728,26.8453,26.9728,28400.0
2009-02-10 10:50:00,38.07,38.19,38.07,38.15,24700.0,26.9657,27.0507,26.9657,27.0223,24700.0
2009-02-10 11:00:00,38.18,38.21,37.58,37.78,135800.0,27.0436,27.0648,26.6186,26.7603,135800.0
2009-02-10 11:10:00,37.79,37.8,37.44,37.49,45700.0,26.7673,26.7744,26.5194,26.5548,45700.0
2009-02-10 11:20:00,37.53,37.63,37.46,37.46,62900.0,26.5832,26.654,26.5336,26.5336,62900.0
2009-02-10 11:30:00,37.46,37.47,37.03,37.1,105600.0,26.5336,26.5407,26.229,26.2786,105600.0
2009-02-10 11:40:00,37.13,37.4,37.05,37.35,93400.0,26.2999,26.4911,26.2432,26.4557,93400.0
2009-02-10 11:50:00,37.35,37.35,37.07,37.18,41200.0,26.4557,26.4557,26.2574,26.3353,41200.0
2009-02-10 12:00:00,37.18,37.19,37.07,37.1,30800.0,26.3353,26.3424,26.2574,26.2786,30800.0
2009-02-10 12:10:00,37.1,37.3,37.1,37.29,23700.0,26.2786,26.4203,26.2786,26.4132,23700.0
2009-02-10 12:20:00,37.27,37.33,37.22,37.25,23800.0,26.399,26.4415,26.3636,26.3849,23800.0
2009-02-10 12:30:00,37.26,37.36,37.22,37.36,31900.0,26.3919,26.4628,26.3636,26.4628,31900.0
2009-02-10 12:40:00,37.36,37.39,37.31,37.35,27600.0,26.4628,26.484,26.4273,26.4557,27600.0
2009-02-10 12:50:00,37.35,37.37,37.3,37.3,29700.0,26.4557,26.4698,26.4203,26.4203,29700.0
2009-02-10 13:00:00,37.3,37.31,37.11,37.13,39800.0,26.4203,26.4273,26.2857,26.2999,39800.0
2009-02-10 13:10:00,37.13,37.18,37.04,37.05,39600.0,26.2999,26.3353,26.2361,26.2432,39600.0
2009-02-10 13:20:00,37.06,37.06,36.9,36.97,96300.0,26.2503,26.2503,26.1369,26.1865,96300.0
2009-02-10 13:30:00,36.96,37.04,36.91,37.02,42200.0,26.1794,26.2361,26.144,26.2219,42200.0
2009-02-10 13:40:00,37.03,37.03,36.91,36.97,47900.0,26.229,26.229,26.144,26.1865,47900.0
2009-02-10 13:50:00,36.97,37.02,36.87,36.89,52900.0,26.1865,26.2219,26.1157,26.1299,52900.0
2009-02-10 14:00:00,36.89,37.08,36.88,37.04,42500.0,26.1299,26.2644,26.1228,26.2361,42500.0
2009-02-10 14:10:00,37.06,37.06,36.97,37.03,35900.0,26.2503,26.2503,26.1865,26.229,35900.0
2009-02-10 14:20:00,37.03,37.06,36.99,36.99,51100.0,26.229,26.2503,26.2007,26.2007,51100.0
2009-02-10 14:30:00,36.99,37.02,36.92,36.95,82500.0,26.2007,26.2219,26.1511,26.1724,82500.0
2009-02-10 14:40:00,36.94,37.1,36.94,37.08,60100.0,26.1653,26.2786,26.1653,26.2644,60100.0
2009-02-10 14:50:00,37.08,37.15,37.0,37.05,89900.0,26.2644,26.314,26.2078,26.2432,89900.0
2009-02-10 15:00:00,37.06,37.27,37.06,37.24,71100.0,26.2503,26.399,26.2503,26.3778,71100.0
2009-02-10 15:10:00,37.23,37.26,37.07,37.13,101400.0,26.3707,26.3919,26.2574,26.2999,101400.0
2009-02-10 15:20:00,37.12,37.31,37.03,37.27,104700.0,26.2928,26.4273,26.229,26.399,104700.0
2009-02-10 15:30:00,37.25,37.27,37.06,37.1,117200.0,26.3849,26.399,26.2503,26.2786,117200.0
2009-02-10 15:40:00,37.09,37.34,37.01,37.29,234600.0,26.2715,26.4486,26.2149,26.4132,234600.0
2009-02-10 15:50:00,37.28,37.35,37.21,37.24,291000.0,26.4061,26.4557,26.3565,26.3778,291000.0
2009-02-11 09:30:00,37.51,37.52,37.11,37.24,47900.0,26.569,26.5761,26.2857,26.3778,47900.0
2009-02-11 09:40:00,37.26,37.35,37.2,37.23,36500.0,26.3919,26.4557,26.3494,26.3707,36500.0
2009-02-11 09:50:00,37.22,37.24,36.94,36.98,34000.0,26.3636,26.3778,26.1653,26.1936,34000.0
2009-02-11 10:00:00,36.99,37.04,36.88,37.03,46000.0,26.2007,26.2361,26.1228,26.229,46000.0
2009-02-11 10:10:00,37.03,37.15,37.0,37.14,43200.0,26.229,26.314,26.2078,26.3069,43200.0
2009-02-11 10:20:00,37.12,37.35,37.12,37.33,40200.0,26.2928,26.4557,26.2928,26.4415,40200.0
2009-02-11 10:30:00,37.33,37.5,37.32,37.41,85700.0,26.4415,26.5619,26.4344,26.4982,85700.0
2009-02-11 10:40:00,37.41,37.58,37.38,37.54,45600.0,26.4982,26.6186,26.4769,26.5903,45600.0
2009-02-11 10:50:00,37.55,37.63,37.46,37.56,43200.0,26.5973,26.654,26.5336,26.6044,43200.0
2009-02-11 11:00:00,37.59,37.7,37.42,37.44,38200.0,26.6257,26.7036,26.5053,26.5194,38200.0
2009-02-11 11:10:00,37.44,37.51,37.29,37.4,75600.0,26.5194,26.569,26.4132,26.4911,75600.0
2009-02-11 11:20:00,37.41,37.44,37.23,37.25,64200.0,26.4982,26.5194,26.3707,26.3849,64200.0
2009-02-11 11:30:00,37.23,37.25,37.01,37.09,49000.0,26.3707,26.3849,26.2149,26.2715,49000.0
2009-02-11 11:40:00,37.09,37.33,37.08,37.26,40900.0,26.2715,26.4415,26.2644,26.3919,40900.0
2009-02-11 11:50:00,37.25,37.31,37.18,37.25,55300.0,26.3849,26.4273,26.3353,26.3849,55300.0
2009-02-11 12:00:00,37.27,37.33,37.25,37.29,24100.0,26.399,26.4415,26.3849,26.4132,24100.0
2009-02-11 12:10:00,37.31,37.32,37.11,37.12,40400.0,26.4273,26.4344,26.2857,26.2928,40400.0
2009-02-11 12:20:00,37.12,37.3,37.09,37.3,21800.0,26.2928,26.4203,26.2715,26.4203,21800.0
2009-02-11 12:30:00,37.3,37.34,37.22,37.32,30300.0,26.4203,26.4486,26.3636,26.4344,30300.0
2009-02-11 12:40:00,37.34,37.45,37.32,37.38,37900.0,26.4486,26.5265,26.4344,26.4769,37900.0
2009-02-11 12:50:00,37.4,37.44,37.28,37.31,52000.0,26.4911,26.5194,26.4061,26.4273,52000.0
2009-02-11 13:00:00,37.29,37.33,37.12,37.12,44200.0,26.4132,26.4415,26.2928,26.2928,44200.0
2009-02-11 13:10:00,37.14,37.31,37.13,37.3,21700.0,26.3069,26.4273,26.2999,26.4203,21700.0
2009-02-11 13:20:00,37.31,37.47,37.31,37.45,32000.0,26.4273,26.5407,26.4273,26.5265,32000.0
2009-02-11 13:30:00,37.46,37.46,37.28,37.31,22200.0,26.5336,26.5336,26.4061,26.4273,22200.0
2009-02-11 13:40:00,37.3,37.3,37.21,37.22,23100.0,26.4203,26.4203,26.3565,26.3636,23100.0
2009-02-11 13:50:00,37.22,37.26,37.21,37.25,20100.0,26.3636,26.3919,26.3565,26.3849,20100.0
2009-02-11 14:00:00,37.25,37.28,37.23,37.28,20900.0,26.3849,26.4061,26.3707,26.4061,20900.0
2009-02-11 14:10:00,37.28,37.3,37.2,37.26,37400.0,26.4061,26.4203,26.3494,26.3919,37400.0
2009-02-11 14:20:00,37.26,37.36,37.16,37.32,36100.0,26.3919,26.4628,26.3211,26.4344,36100.0
2009-02-11 14:30:00,37.32,37.36,37.31,37.35,31300.0,26.4344,26.4628,26.4273,26.4557,31300.0
2009-02-11 14:40:00,37.35,37.35,37.25,37.27,35500.0,26.4557,26.4557,26.3849,26.399,35500.0
2009-02-11 14:50:00,37.27,37.49,37.27,37.47,107600.0,26.399,26.5548,26.399,26.5407,107600.0
2009-02-11 15:00:00,37.48,37.52,37.41,37.48,55400.0,26.5478,26.5761,26.4982,26.5478,55400.0
2009-02-11 15:10:00,37.47,37.6,37.45,37.45,45300.0,26.5407,26.6328,26.5265,26.5265,45300.0
2009-02-11 15:20:00,37.43,37.46,37.39,37.42,35700.0,26.5123,26.5336,26.484,26.5053,35700.0
2009-02-11 15:30:00,37.42,37.45,37.26,37.29,54800.0,26.5053,26.5265,26.3919,26.4132,54800.0
2009-02-11 15:40:00,37.29,37.37,37.18,37.33,70400.0,26.4132,26.4698,26.3353,26.4415,70400.0
2009-02-11 15:50:00,37.32,37.39,37.3,37.38,102800.0,26.4344,26.484,26.4203,26.4769,102800.0
2009-02-12 09:30:00,37.19,37.2,36.64,36.65,48500.0,26.3424,26.3494,25.9528,25.9599,48500.0
2009-02-12 09:40:00,36.66,36.73,36.56,36.67,44100.0,25.9669,26.0165,25.8961,25.974,44100.0
2009-02-12 09:50:00,36.68,36.7,36.56,36.68,58000.0,25.9811,25.9953,25.8961,25.9811,58000.0
2009-02-12 10:00:00,36.66,36.76,36.57,36.75,37500.0,25.9669,26.0378,25.9032,26.0307,37500.0
2009-02-12 10:10:00,36.75,36.81,36.65,36.66,25200.0,26.0307,26.0732,25.9599,25.9669,25200.0
2009-02-12 10:20:00,36.68,36.68,36.5,36.65,33500.0,25.9811,25.9811,25.8536,25.9599,33500.0
2009-02-12 10:30:00,36.65,36.65,36.5,36.53,46200.0,25.9599,25.9599,25.8536,25.8749,46200.0
2009-02-12 10:40:00,36.52,36.67,36.45,36.62,41400.0,25.8678,25.974,25.8182,25.9386,41400.0
2009-02-12 10:50:00,36.63,36.64,36.45,36.58,34300.0,25.9457,25.9528,25.8182,25.9103,34300.0
2009-02-12 11:00:00,36.56,36.58,36.36,36.39,98900.0,25.8961,25.9103,25.7544,25.7757,98900.0
2009-02-12 11:10:00,36.38,36.4,36.19,36.24,48100.0,25.7686,25.7828,25.634,25.6694,48100.0
2009-02-12 11:20:00,36.22,36.32,36.19,36.27,34300.0,25.6553,25.7261,25.634,25.6907,34300.0
2009-02-12 11:30:00,36.27,36.41,36.27,36.35,33200.0,25.6907,25.7899,25.6907,25.7474,33200.0
2009-02-12 11:40:00,36.36,36.53,36.36,36.51,68400.0,25.7544,25.8749,25.7544,25.8607,68400.0
2009-02-12 11:50:00,36.5,36.52,36.45,36.48,43200.0,25.8536,25.8678,25.8182,25.8394,43200.0
2009-02-12 12:00:00,36.48,36.54,36.45,36.54,32100.0,25.8394,25.8819,25.8182,25.8819,32100.0
2009-02-12 12:10:00,36.54,36.68,36.52,36.68,32600.0,25.8819,25.9811,25.8678,25.9811,32600.0
2009-02-12 12:20:00,36.67,36.74,36.67,36.71,29600.0,25.974,26.0236,25.974,26.0024,29600.0
2009-02-12 12:30:00,36.72,36.77,36.71,36.76,22400.0,26.0094,26.0449,26.0024,26.0378,22400.0
2009-02-12 12:40:00,36.77,36.79,36.72,36.78,27700.0,26.0449,26.059,26.0094,26.0519,27700.0
2009-02-12 12:50:00,36.77,36.82,36.76,36.81,32600.0,26.0449,26.0803,26.0378,26.0732,32600.0
2009-02-12 13:00:00,36.8,36.81,36.73,36.79,50200.0,26.0661,26.0732,26.0165,26.059,50200.0
2009-02-12 13:10:00,36.79,36.85,36.65,36.71,55100.0,26.059,26.1015,25.9599,26.0024,55100.0
2009-02-12 13:20:00,36.69,36.9,36.68,36.9,77400.0,25.9882,26.1369,25.9811,26.1369,77400.0
2009-02-12 13:30:00,36.87,36.93,36.75,36.83,66100.0,26.1157,26.1582,26.0307,26.0874,66100.0
2009-02-12 13:40:00,36.82,36.83,36.75,36.8,37100.0,26.0803,26.0874,26.0307,26.0661,37100.0
2009-02-12 13:50:00,36.81,36.89,36.76,36.85,33700.0,26.0732,26.1299,26.0378,26.1015,33700.0
2009-02-12 14:00:00,36.85,36.85,36.66,36.74,32500.0,26.1015,26.1015,25.9669,26.0236,32500.0
2009-02-12 14:10:00,36.75,36.88,36.73,36.76,45200.0,26.0307,26.1228,26.0165,26.0378,45200.0
2009-02-12 14:20:00,36.76,36.79,36.7,36.73,33300.0,26.0378,26.059,25.9953,26.0165,33300.0
2009-02-12 14:30:00,36.73,36.77,36.59,36.63,58400.0,26.0165,26.0449,25.9174,25.9457,58400.0
2009-02-12 14:40:00,36.63,36.65,36.53,36.61,55100.0,25.9457,25.9599,25.8749,25.9315,55100.0
2009-02-12 14:50:00,36.6,36.66,36.53,36.59,107800.0,25.9244,25.9669,25.8749,25.9174,107800.0
2009-02-12 15:00:00,36.59,36.7,36.53,36.69,93400.0,25.9174,25.9953,25.8749,25.9882,93400.0
2009-02-12 15:10:00,36.71,36.78,36.63,36.73,80100.0,26.0024,26.0519,25.9457,26.0165,80100.0
2009-02-12 15:20:00,36.72,37.03,36.65,37.02,105400.0,26.0094,26.229,25.9599,26.2219,105400.0
2009-02-12 15:30:00,37.01,37.06,36.78,36.87,98900.0,26.2149,26.2503,26.0519,26.1157,98900.0
2009-02-12 15:40:00,36.87,37.3,36.87,37.2,256900.0,26.1157,26.4203,26.1157,26.3494,256900.0
2009-02-12 15:50:00,37.2,37.45,37.16,37.38,311100.0,26.3494,26.5265,26.3211,26.4769,311100.0
2009-02-13 09:30:00,37.38,37.72,37.38,37.67,24600.0,26.4769,26.7178,26.4769,26.6823,24600.0
2009-02-13 09:40:00,37.66,37.67,37.56,37.63,39300.0,26.6753,26.6823,26.6044,26.654,39300.0
2009-02-13 09:50:00,37.62,37.85,37.58,37.78,32900.0,26.6469,26.8098,26.6186,26.7603,32900.0
2009-02-13 10:00:00,37.79,37.86,37.71,37.74,65800.0,26.7673,26.8169,26.7107,26.7319,65800.0
2009-02-13 10:10:00,37.72,37.87,37.72,37.81,39200.0,26.7178,26.824,26.7178,26.7815,39200.0
2009-02-13 10:20:00,37.81,38.01,37.81,37.93,69600.0,26.7815,26.9232,26.7815,26.8665,69600.0
2009-02-13 10:30:00,37.91,38.0,37.84,37.92,59500.0,26.8523,26.9161,26.8028,26.8594,59500.0
2009-02-13 10:40:00,37.92,37.92,37.75,37.77,71300.0,26.8594,26.8594,26.739,26.7532,71300.0
2009-02-13 10:50:00,37.77,37.83,37.71,37.75,53500.0,26.7532,26.7957,26.7107,26.739,53500.0
2009-02-13 11:00:00,37.75,37.9,37.71,37.84,65800.0,26.739,26.8453,26.7107,26.8028,65800.0
2009-02-13 11:10:00,37.85,37.89,37.73,37.88,51100.0,26.8098,26.8382,26.7248,26.8311,51100.0
2009-02-13 11:20:00,37.86,37.87,37.74,37.74,41200.0,26.8169,26.824,26.7319,26.7319,41200.0
2009-02-13 11:30:00,37.75,37.8,37.65,37.74,52000.0,26.739,26.7744,26.6682,26.7319,52000.0
2009-02-13 11:40:00,37.74,37.75,37.57,37.64,81600.0,26.7319,26.739,26.6115,26.6611,81600.0
2009-02-13 11:50:00,37.65,37.77,37.6,37.69,37400.0,26.6682,26.7532,26.6328,26.6965,37400.0
2009-02-13 12:00:00,37.7,37.84,37.7,37.81,44800.0,26.7036,26.8028,26.7036,26.7815,44800.0
2009-02-13 12:10:00,37.82,37.82,37.66,37.69,37800.0,26.7886,26.7886,26.6753,26.6965,37800.0
2009-02-13 12:20:00,37.7,37.8,37.68,37.79,41100.0,26.7036,26.7744,26.6894,26.7673,41100.0
2009-02-13 12:30:00,37.79,37.88,37.76,37.76,27800.0,26.7673,26.8311,26.7461,26.7461,27800.0
2009-02-13 12:40:00,37.75,37.78,37.72,37.75,26100.0,26.739,26.7603,26.7178,26.739,26100.0
2009-02-13 12:50:00,37.74,37.75,37.59,37.7,38500.0,26.7319,26.739,26.6257,26.7036,38500.0
2009-02-13 13:00:00,37.7,37.73,37.68,37.72,25300.0,26.7036,26.7248,26.6894,26.7178,25300.0
2009-02-13 13:10:00,37.71,37.84,37.67,37.83,36900.0,26.7107,26.8028,26.6823,26.7957,36900.0
2009-02-13 13:20:00,37.83,37.83,37.75,37.79,18400.0,26.7957,26.7957,26.739,26.7673,18400.0
2009-02-13 13:30:00,37.79,37.85,37.74,37.82,25700.0,26.7673,26.8098,26.7319,26.7886,25700.0
2009-02-13 13:40:00,37.82,38.0,37.8,37.99,42000.0,26.7886,26.9161,26.7744,26.909,42000.0
2009-02-13 13:50:00,38.0,38.09,37.96,37.96,49900.0,26.9161,26.9798,26.8878,26.8878,49900.0
2009-02-13 14:00:00,37.98,38.01,37.77,37.83,59900.0,26.9019,26.9232,26.7532,26.7957,59900.0
2009-02-13 14:10:00,37.83,37.91,37.78,37.82,72000.0,26.7957,26.8523,26.7603,26.7886,72000.0
2009-02-13 14:20:00,37.83,37.95,37.8,37.84,57200.0,26.7957,26.8807,26.7744,26.8028,57200.0
2009-02-13 14:30:00,37.86,37.86,37.75,37.83,37800.0,26.8169,26.8169,26.739,26.7957,37800.0
2009-02-13 14:40:00,37.83,37.9,37.81,37.86,34900.0,26.7957,26.8453,26.7815,26.8169,34900.0
2009-02-13 14:50:00,37.86,37.98,37.83,37.95,38800.0,26.8169,26.9019,26.7957,26.8807,38800.0
2009-02-13 15:00:00,37.97,37.98,37.7,37.76,63300.0,26.8948,26.9019,26.7036,26.7461,63300.0
2009-02-13 15:10:00,37.78,37.84,37.72,37.8,53700.0,26.7603,26.8028,26.7178,26.7744,53700.0
2009-02-13 15:20:00,37.8,38.0,37.79,37.95,89200.0,26.7744,26.9161,26.7673,26.8807,89200.0
2009-02-13 15:30:00,37.96,38.01,37.86,37.92,91300.0,26.8878,26.9232,26.8169,26.8594,91300.0
2009-02-13 15:40:00,37.92,38.08,37.87,37.99,130100.0,26.8594,26.9728,26.824,26.909,130100.0
2009-02-13 15:50:00,38.0,38.06,37.77,37.79,210400.0,26.9161,26.9586,26.7532,26.7673,210400.0
2009-02-17 09:30:00,37.25,37.31,36.62,36.62,77700.0,26.3849,26.4273,25.9386,25.9386,77700.0
2009-02-17 09:40:00,36.65,36.75,36.42,36.53,94700.0,25.9599,26.0307,25.7969,25.8749,94700.0
2009-02-17 09:50:00,36.53,36.54,36.31,36.37,80000.0,25.8749,25.8819,25.719,25.7615,80000.0
2009-02-17 10:00:00,36.35,36.75,36.33,36.73,87900.0,25.7474,26.0307,25.7332,26.0165,87900.0
2009-02-17 10:10:00,36.74,36.75,36.53,36.56,56000.0,26.0236,26.0307,25.8749,25.8961,56000.0
2009-02-17 10:20:00,36.54,36.7,36.49,36.65,65700.0,25.8819,25.9953,25.8465,25.9599,65700.0
2009-02-17 10:30:00,36.64,36.74,36.52,36.53,59400.0,25.9528,26.0236,25.8678,25.8749,59400.0
2009-02-17 10:40:00,36.53,36.67,36.51,36.59,68600.0,25.8749,25.974,25.8607,25.9174,68600.0
2009-02-17 10:50:00,36.59,36.88,36.59,36.8,70300.0,25.9174,26.1228,25.9174,26.0661,70300.0
2009-02-17 11:00:00,36.79,36.79,36.64,36.73,59900.0,26.059,26.059,25.9528,26.0165,59900.0
2009-02-17 11:10:00,36.74,36.96,36.74,36.94,60500.0,26.0236,26.1794,26.0236,26.1653,60500.0
2009-02-17 11:20:00,36.93,37.05,36.88,37.02,108600.0,26.1582,26.2432,26.1228,26.2219,108600.0
2009-02-17 11:30:00,37.02,37.06,36.94,37.04,107700.0,26.2219,26.2503,26.1653,26.2361,107700.0
2009-02-17 11:40:00,37.06,37.13,36.98,36.99,106700.0,26.2503,26.2999,26.1936,26.2007,106700.0
2009-02-17 11:50:00,36.99,36.99,36.79,36.86,80100.0,26.2007,26.2007,26.059,26.1086,80100.0
2009-02-17 12:00:00,36.85,36.95,36.84,36.87,45600.0,26.1015,26.1724,26.0944,26.1157,45600.0
2009-02-17 12:10:00,36.87,36.89,36.65,36.67,134700.0,26.1157,26.1299,25.9599,25.974,134700.0
2009-02-17 12:20:00,36.68,36.78,36.59,36.77,54700.0,25.9811,26.0519,25.9174,26.0449,54700.0
2009-02-17 12:30:00,36.78,37.03,36.78,37.02,42600.0,26.0519,26.229,26.0519,26.2219,42600.0
2009-02-17 12:40:00,37.03,37.14,37.03,37.04,43800.0,26.229,26.3069,26.229,26.2361,43800.0
2009-02-17 12:50:00,37.03,37.07,36.98,37.05,32700.0,26.229,26.2574,26.1936,26.2432,32700.0
2009-02-17 13:00:00,37.06,37.06,36.9,36.92,36700.0,26.2503,26.2503,26.1369,26.1511,36700.0
2009-02-17 13:10:00,36.91,36.95,36.86,36.89,43400.0,26.144,26.1724,26.1086,26.1299,43400.0
2009-02-17 13:20:00,36.89,36.89,36.7,36.74,69100.0,26.1299,26.1299,25.9953,26.0236,69100.0
2009-02-17 13:30:00,36.73,36.91,36.69,36.86,69500.0,26.0165,26.144,25.9882,26.1086,69500.0
2009-02-17 13:40:00,36.84,37.09,36.84,37.02,71000.0,26.0944,26.2715,26.0944,26.2219,71000.0
2009-02-17 13:50:00,37.04,37.06,36.97,37.02,55500.0,26.2361,26.2503,26.1865,26.2219,55500.0
2009-02-17 14:00:00,37.03,37.08,37.0,37.05,62300.0,26.229,26.2644,26.2078,26.2432,62300.0
2009-02-17 14:10:00,37.06,37.12,37.04,37.07,50900.0,26.2503,26.2928,26.2361,26.2574,50900.0
2009-02-17 14:20:00,37.07,37.16,36.91,36.98,106900.0,26.2574,26.3211,26.144,26.1936,106900.0
2009-02-17 14:30:00,36.98,37.21,36.96,37.16,109300.0,26.1936,26.3565,26.1794,26.3211,109300.0
2009-02-17 14:40:00,37.16,37.19,36.97,36.99,114200.0,26.3211,26.3424,26.1865,26.2007,114200.0
2009-02-17 14:50:00,37.0,37.04,36.85,36.89,125600.0,26.2078,26.2361,26.1015,26.1299,125600.0
2009-02-17 15:00:00,36.88,37.12,36.77,37.1,159800.0,26.1228,26.2928,26.0449,26.2786,159800.0
2009-02-17 15:10:00,37.1,37.19,36.99,37.01,137700.0,26.2786,26.3424,26.2007,26.2149,137700.0
2009-02-17 15:20:00,37.0,37.1,36.95,37.02,191300.0,26.2078,26.2786,26.1724,26.2219,191300.0
2009-02-17 15:30:00,37.01,37.37,37.01,37.17,313400.0,26.2149,26.4698,26.2149,26.3282,313400.0
2009-02-17 15:40:00,37.17,37.2,36.93,36.97,271100.0,26.3282,26.3494,26.1582,26.1865,271100.0
2009-02-17 15:50:00,36.97,37.03,36.88,36.9,308500.0,26.1865,26.229,26.1228,26.1369,308500.0
2009-02-18 09:30:00,37.04,37.1,36.42,36.43,109600.0,26.2361,26.2786,25.7969,25.804,109600.0
2009-02-18 09:40:00,36.42,36.49,36.07,36.07,74400.0,25.7969,25.8465,25.549,25.549,74400.0
2009-02-18 09:50:00,36.06,36.24,36.06,36.12,71200.0,25.542,25.6694,25.542,25.5845,71200.0
2009-02-18 10:00:00,36.13,36.14,36.0,36.12,123300.0,25.5915,25.5986,25.4995,25.5845,123300.0
2009-02-18 10:10:00,36.14,36.4,36.07,36.31,112500.0,25.5986,25.7828,25.549,25.719,112500.0
2009-02-18 10:20:00,36.3,36.4,36.2,36.26,66800.0,25.7119,25.7828,25.6411,25.6836,66800.0
2009-02-18 10:30:00,36.26,36.45,36.23,36.41,80600.0,25.6836,25.8182,25.6624,25.7899,80600.0
2009-02-18 10:40:00,36.41,36.46,36.32,36.34,88000.0,25.7899,25.8253,25.7261,25.7403,88000.0
2009-02-18 10:50:00,36.34,36.39,36.22,36.34,71400.0,25.7403,25.7757,25.6553,25.7403,71400.0
2009-02-18 11:00:00,36.34,36.34,36.22,36.24,46500.0,25.7403,25.7403,25.6553,25.6694,46500.0
2009-02-18 11:10:00,36.25,36.32,36.17,36.17,70800.0,25.6765,25.7261,25.6199,25.6199,70800.0
2009-02-18 11:20:00,36.17,36.25,36.13,36.16,88700.0,25.6199,25.6765,25.5915,25.6128,88700.0
2009-02-18 11:30:00,36.15,36.17,36.02,36.1,83100.0,25.6057,25.6199,25.5136,25.5703,83100.0
2009-02-18 11:40:00,36.1,36.15,35.96,35.97,69200.0,25.5703,25.6057,25.4711,25.4782,69200.0
2009-02-18 11:50:00,35.96,35.99,35.88,35.89,66200.0,25.4711,25.4924,25.4145,25.4215,66200.0
2009-02-18 12:00:00,35.89,35.89,35.77,35.86,85600.0,25.4215,25.4215,25.3365,25.4003,85600.0
2009-02-18 12:10:00,35.88,36.0,35.87,35.92,71100.0,25.4145,25.4995,25.4074,25.4428,71100.0
2009-02-18 12:20:00,35.93,36.02,35.91,35.94,77500.0,25.4499,25.5136,25.4357,25.457,77500.0
2009-02-18 12:30:00,35.94,35.99,35.83,35.87,60800.0,25.457,25.4924,25.379,25.4074,60800.0
2009-02-18 12:40:00,35.87,35.88,35.8,35.82,33300.0,25.4074,25.4145,25.3578,25.372,33300.0
2009-02-18 12:50:00,35.83,35.97,35.7,35.96,92600.0,25.379,25.4782,25.287,25.4711,92600.0
2009-02-18 13:00:00,35.95,36.1,35.86,35.91,69300.0,25.464,25.5703,25.4003,25.4357,69300.0
2009-02-18 13:10:00,35.9,35.95,35.78,35.8,47700.0,25.4286,25.464,25.3436,25.3578,47700.0
2009-02-18 13:20:00,35.79,35.92,35.71,35.86,91300.0,25.3507,25.4428,25.294,25.4003,91300.0
2009-02-18 13:30:00,35.86,35.9,35.66,35.67,48300.0,25.4003,25.4286,25.2586,25.2657,48300.0
2009-02-18 13:40:00,35.67,35.73,35.65,35.67,61400.0,25.2657,25.3082,25.2515,25.2657,61400.0
2009-02-18 13:50:00,35.66,35.7,35.47,35.5,194200.0,25.2586,25.287,25.124,25.1453,194200.0
2009-02-18 14:00:00,35.51,35.6,35.47,35.59,194600.0,25.1524,25.2161,25.124,25.209,194600.0
2009-02-18 14:10:00,35.59,35.6,35.33,35.36,179200.0,25.209,25.2161,25.0249,25.0461,179200.0
2009-02-18 14:20:00,35.36,35.58,35.36,35.57,110400.0,25.0461,25.202,25.0461,25.1949,110400.0
2009-02-18 14:30:00,35.57,35.57,35.27,35.31,190400.0,25.1949,25.1949,24.9824,25.0107,190400.0
2009-02-18 14:40:00,35.33,35.37,35.24,35.28,113700.0,25.0249,25.0532,24.9611,24.9895,113700.0
2009-02-18 14:50:00,35.29,35.52,35.23,35.47,232100.0,24.9965,25.1595,24.954,25.124,232100.0
2009-02-18 15:00:00,35.47,35.56,35.4,35.45,181600.0,25.124,25.1878,25.0745,25.1099,181600.0
2009-02-18 15:10:00,35.46,35.62,35.4,35.45,179800.0,25.117,25.2303,25.0745,25.1099,179800.0
2009-02-18 15:20:00,35.46,35.54,35.3,35.33,153500.0,25.117,25.1736,25.0036,25.0249,153500.0
2009-02-18 15:30:00,35.34,35.57,35.28,35.5,172800.0,25.032,25.1949,24.9895,25.1453,172800.0
2009-02-18 15:40:00,35.49,35.57,35.44,35.52,232200.0,25.1382,25.1949,25.1028,25.1595,232200.0
2009-02-18 15:50:00,35.52,35.63,35.5,35.52,344600.0,25.1595,25.2374,25.1453,25.1595,344600.0
2009-02-19 09:30:00,35.6,35.91,35.6,35.79,61000.0,25.2161,25.4357,25.2161,25.3507,61000.0
2009-02-19 09:40:00,35.78,36.02,35.77,35.93,84300.0,25.3436,25.5136,25.3365,25.4499,84300.0
2009-02-19 09:50:00,35.92,36.29,35.88,36.28,88200.0,25.4428,25.7049,25.4145,25.6978,88200.0
2009-02-19 10:00:00,36.29,36.42,36.19,36.41,162200.0,25.7049,25.7969,25.634,25.7899,162200.0
2009-02-19 10:10:00,36.4,36.43,36.31,36.32,68400.0,25.7828,25.804,25.719,25.7261,68400.0
2009-02-19 10:20:00,36.31,36.42,36.21,36.22,94900.0,25.719,25.7969,25.6482,25.6553,94900.0
2009-02-19 10:30:00,36.22,36.29,36.17,36.21,81200.0,25.6553,25.7049,25.6199,25.6482,81200.0
2009-02-19 10:40:00,36.22,36.32,36.21,36.32,53400.0,25.6553,25.7261,25.6482,25.7261,53400.0
2009-02-19 10:50:00,36.32,36.44,36.31,36.35,80000.0,25.7261,25.8111,25.719,25.7474,80000.0
2009-02-19 11:00:00,36.35,36.44,36.23,36.26,152200.0,25.7474,25.8111,25.6624,25.6836,152200.0
2009-02-19 11:10:00,36.27,36.46,36.22,36.45,107100.0,25.6907,25.8253,25.6553,25.8182,107100.0
2009-02-19 11:20:00,36.46,36.48,36.33,36.37,51800.0,25.8253,25.8394,25.7332,25.7615,51800.0
2009-02-19 11:30:00,36.35,36.37,36.25,36.29,33300.0,25.7474,25.7615,25.6765,25.7049,33300.0
2009-02-19 11:40:00,36.28,36.31,36.14,36.2,27900.0,25.6978,25.719,25.5986,25.6411,27900.0
2009-02-19 11:50:00,36.2,36.23,36.09,36.1,40900.0,25.6411,25.6624,25.5632,25.5703,40900.0
2009-02-19 12:00:00,36.1,36.11,36.01,36.06,29200.0,25.5703,25.5774,25.5065,25.542,29200.0
2009-02-19 12:10:00,36.08,36.09,35.99,36.03,27900.0,25.5561,25.5632,25.4924,25.5207,27900.0
2009-02-19 12:20:00,36.02,36.06,35.94,35.95,20500.0,25.5136,25.542,25.457,25.464,20500.0
2009-02-19 12:30:00,35.95,35.95,35.88,35.89,125100.0,25.464,25.464,25.4145,25.4215,125100.0
2009-02-19 12:40:00,35.9,35.91,35.79,35.79,27300.0,25.4286,25.4357,25.3507,25.3507,27300.0
2009-02-19 12:50:00,35.79,35.8,35.65,35.66,90200.0,25.3507,25.3578,25.2515,25.2586,90200.0
2009-02-19 13:00:00,35.66,35.66,35.51,35.61,119000.0,25.2586,25.2586,25.1524,25.2232,119000.0
2009-02-19 13:10:00,35.62,35.71,35.57,35.64,110000.0,25.2303,25.294,25.1949,25.2445,110000.0
2009-02-19 13:20:00,35.64,35.7,35.56,35.67,71400.0,25.2445,25.287,25.1878,25.2657,71400.0
2009-02-19 13:30:00,35.67,35.67,35.51,35.51,76400.0,25.2657,25.2657,25.1524,25.1524,76400.0
2009-02-19 13:40:00,35.52,35.62,35.51,35.55,57300.0,25.1595,25.2303,25.1524,25.1807,57300.0
2009-02-19 13:50:00,35.56,35.62,35.54,35.62,65900.0,25.1878,25.2303,25.1736,25.2303,65900.0
2009-02-19 14:00:00,35.63,35.74,35.59,35.71,35300.0,25.2374,25.3153,25.209,25.294,35300.0
2009-02-19 14:10:00,35.72,35.74,35.6,35.61,41500.0,25.3011,25.3153,25.2161,25.2232,41500.0
2009-02-19 14:20:00,35.62,35.7,35.61,35.69,47600.0,25.2303,25.287,25.2232,25.2799,47600.0
2009-02-19 14:30:00,35.69,35.76,35.67,35.76,54600.0,25.2799,25.3295,25.2657,25.3295,54600.0
2009-02-19 14:40:00,35.76,35.78,35.62,35.66,56400.0,25.3295,25.3436,25.2303,25.2586,56400.0
2009-02-19 14:50:00,35.67,35.79,35.64,35.74,54300.0,25.2657,25.3507,25.2445,25.3153,54300.0
2009-02-19 15:00:00,35.75,35.83,35.69,35.71,62600.0,25.3224,25.379,25.2799,25.294,62600.0
2009-02-19 15:10:00,35.7,35.7,35.57,35.62,101900.0,25.287,25.287,25.1949,25.2303,101900.0
2009-02-19 15:20:00,35.63,35.84,35.63,35.8,101400.0,25.2374,25.3861,25.2374,25.3578,101400.0
2009-02-19 15:30:00,35.8,35.8,35.61,35.71,119400.0,25.3578,25.3578,25.2232,25.294,119400.0
2009-02-19 15:40:00,35.71,35.96,35.69,35.9,165200.0,25.294,25.4711,25.2799,25.4286,165200.0
2009-02-19 15:50:00,35.9,35.93,35.72,35.75,167400.0,25.4286,25.4499,25.3011,25.3224,167400.0
2009-02-20 09:30:00,35.41,36.39,35.4,35.45,233400.0,25.0815,25.7757,25.0745,25.1099,233400.0
2009-02-20 09:40:00,35.42,35.54,35.4,35.48,30100.0,25.0886,25.1736,25.0745,25.1311,30100.0
2009-02-20 09:50:00,35.47,35.62,35.36,35.62,58700.0,25.124,25.2303,25.0461,25.2303,58700.0
2009-02-20 10:00:00,35.61,35.65,35.54,35.63,28100.0,25.2232,25.2515,25.1736,25.2374,28100.0
2009-02-20 10:10:00,35.61,35.78,35.61,35.67,34700.0,25.2232,25.3436,25.2232,25.2657,34700.0
2009-02-20 10:20:00,35.65,35.76,35.61,35.71,33500.0,25.2515,25.3295,25.2232,25.294,33500.0
2009-02-20 10:30:00,35.7,35.82,35.63,35.76,38100.0,25.287,25.372,25.2374,25.3295,38100.0
2009-02-20 10:40:00,35.76,35.84,35.63,35.64,35500.0,25.3295,25.3861,25.2374,25.2445,35500.0
2009-02-20 10:50:00,35.62,35.63,35.25,35.31,67200.0,25.2303,25.2374,24.9682,25.0107,67200.0
2009-02-20 11:00:00,35.32,35.37,35.12,35.14,49800.0,25.0178,25.0532,24.8761,24.8903,49800.0
2009-02-20 11:10:00,35.15,35.22,35.07,35.18,57700.0,24.8974,24.947,24.8407,24.9186,57700.0
2009-02-20 11:20:00,35.19,35.27,35.14,35.21,45700.0,24.9257,24.9824,24.8903,24.9399,45700.0
2009-02-20 11:30:00,35.2,35.4,35.08,35.28,64300.0,24.9328,25.0745,24.8478,24.9895,64300.0
2009-02-20 11:40:00,35.27,35.36,35.21,35.36,41800.0,24.9824,25.0461,24.9399,25.0461,41800.0
2009-02-20 11:50:00,35.35,35.36,35.13,35.18,53500.0,25.039,25.0461,24.8832,24.9186,53500.0
2009-02-20 12:00:00,35.18,35.36,35.16,35.36,34900.0,24.9186,25.0461,24.9045,25.0461,34900.0
2009-02-20 12:10:00,35.36,35.46,35.26,35.31,38400.0,25.0461,25.117,24.9753,25.0107,38400.0
2009-02-20 12:20:00,35.31,35.31,35.22,35.29,23700.0,25.0107,25.0107,24.947,24.9965,23700.0
2009-02-20 12:30:00,35.28,35.29,35.13,35.15,32500.0,24.9895,24.9965,24.8832,24.8974,32500.0
2009-02-20 12:40:00,35.16,35.16,34.87,34.88,67800.0,24.9045,24.9045,24.6991,24.7061,67800.0
2009-02-20 12:50:00,34.88,34.96,34.75,34.8,44000.0,24.7061,24.7628,24.6141,24.6495,44000.0
2009-02-20 13:00:00,34.8,34.84,34.71,34.78,48900.0,24.6495,24.6778,24.5857,24.6353,48900.0
2009-02-20 13:10:00,34.78,34.91,34.69,34.77,62800.0,24.6353,24.7274,24.5716,24.6282,62800.0
2009-02-20 13:20:00,34.79,35.0,34.74,34.96,42900.0,24.6424,24.7911,24.607,24.7628,42900.0
2009-02-20 13:30:00,34.95,35.05,34.91,35.03,32400.0,24.7557,24.8266,24.7274,24.8124,32400.0
2009-02-20 13:40:00,35.03,35.19,35.02,35.12,35800.0,24.8124,24.9257,24.8053,24.8761,35800.0
2009-02-20 13:50:00,35.12,35.23,35.04,35.13,55100.0,24.8761,24.954,24.8195,24.8832,55100.0
2009-02-20 14:00:00,35.13,35.15,34.91,35.01,50800.0,24.8832,24.8974,24.7274,24.7982,50800.0
2009-02-20 14:10:00,35.0,35.16,34.92,35.1,74700.0,24.7911,24.9045,24.7345,24.862,74700.0
2009-02-20 14:20:00,35.1,35.33,34.97,34.97,57400.0,24.862,25.0249,24.7699,24.7699,57400.0
2009-02-20 14:30:00,34.98,35.31,34.98,35.31,83600.0,24.777,25.0107,24.777,25.0107,83600.0
2009-02-20 14:40:00,35.31,35.36,35.19,35.33,85200.0,25.0107,25.0461,24.9257,25.0249,85200.0
2009-02-20 14:50:00,35.34,35.43,35.2,35.26,54600.0,25.032,25.0957,24.9328,24.9753,54600.0
2009-02-20 15:00:00,35.23,35.25,35.03,35.13,92400.0,24.954,24.9682,24.8124,24.8832,92400.0
2009-02-20 15:10:00,35.12,35.23,35.01,35.17,57700.0,24.8761,24.954,24.7982,24.9115,57700.0
2009-02-20 15:20:00,35.18,35.21,34.94,34.98,52200.0,24.9186,24.9399,24.7486,24.777,52200.0
2009-02-20 15:30:00,34.99,35.19,34.86,35.09,68900.0,24.7841,24.9257,24.692,24.8549,68900.0
2009-02-20 15:40:00,35.09,35.14,34.92,35.0,96300.0,24.8549,24.8903,24.7345,24.7911,96300.0
2009-02-20 15:50:00,35.0,35.16,34.96,35.1,128700.0,24.7911,24.9045,24.7628,24.862,128700.0
2009-02-23 09:30:00,35.34,35.58,34.93,35.36,95100.0,25.032,25.202,24.7416,25.0461,95100.0
2009-02-23 09:40:00,35.35,35.42,35.1,35.18,58600.0,25.039,25.0886,24.862,24.9186,58600.0
2009-02-23 09:50:00,35.18,35.25,34.87,35.12,115000.0,24.9186,24.9682,24.6991,24.8761,115000.0
2009-02-23 10:00:00,35.12,35.29,35.0,35.29,49700.0,24.8761,24.9965,24.7911,24.9965,49700.0
2009-02-23 10:10:00,35.29,35.29,35.16,35.2,38900.0,24.9965,24.9965,24.9045,24.9328,38900.0
2009-02-23 10:20:00,35.21,35.26,35.12,35.15,33000.0,24.9399,24.9753,24.8761,24.8974,33000.0
2009-02-23 10:30:00,35.14,35.19,35.07,35.08,46700.0,24.8903,24.9257,24.8407,24.8478,46700.0
2009-02-23 10:40:00,35.07,35.11,35.04,35.05,41700.0,24.8407,24.869,24.8195,24.8266,41700.0
2009-02-23 10:50:00,35.04,35.1,34.97,35.01,48700.0,24.8195,24.862,24.7699,24.7982,48700.0
2009-02-23 11:00:00,35.01,35.07,34.98,35.0,46500.0,24.7982,24.8407,24.777,24.7911,46500.0
2009-02-23 11:10:00,34.99,35.05,34.91,34.91,23700.0,24.7841,24.8266,24.7274,24.7274,23700.0
2009-02-23 11:20:00,34.93,35.07,34.92,35.05,28600.0,24.7416,24.8407,24.7345,24.8266,28600.0
2009-02-23 11:30:00,35.05,35.06,34.95,34.95,55400.0,24.8266,24.8336,24.7557,24.7557,55400.0
2009-02-23 11:40:00,34.97,35.03,34.93,35.01,31800.0,24.7699,24.8124,24.7416,24.7982,31800.0
2009-02-23 11:50:00,35.03,35.08,34.94,34.99,31200.0,24.8124,24.8478,24.7486,24.7841,31200.0
2009-02-23 12:00:00,35.0,35.0,34.92,34.92,47700.0,24.7911,24.7911,24.7345,24.7345,47700.0
2009-02-23 12:10:00,34.92,34.98,34.86,34.9,30300.0,24.7345,24.777,24.692,24.7203,30300.0
2009-02-23 12:20:00,34.89,34.99,34.87,34.92,24900.0,24.7132,24.7841,24.6991,24.7345,24900.0
2009-02-23 12:30:00,34.91,34.93,34.84,34.88,25700.0,24.7274,24.7416,24.6778,24.7061,25700.0
2009-02-23 12:40:00,34.87,34.87,34.77,34.77,16500.0,24.6991,24.6991,24.6282,24.6282,16500.0
2009-02-23 12:50:00,34.78,34.81,34.61,34.61,26100.0,24.6353,24.6566,24.5149,24.5149,26100.0
2009-02-23 13:00:00,34.6,34.61,34.5,34.57,42200.0,24.5078,24.5149,24.437,24.4866,42200.0
2009-02-23 13:10:00,34.58,34.72,34.56,34.71,49400.0,24.4936,24.5928,24.4795,24.5857,49400.0
2009-02-23 13:20:00,34.72,34.76,34.69,34.73,49000.0,24.5928,24.6211,24.5716,24.5999,49000.0
2009-02-23 13:30:00,34.73,34.83,34.69,34.81,76100.0,24.5999,24.6707,24.5716,24.6566,76100.0
2009-02-23 13:40:00,34.82,34.93,34.8,34.81,41600.0,24.6636,24.7416,24.6495,24.6566,41600.0
2009-02-23 13:50:00,34.8,34.89,34.75,34.8,68000.0,24.6495,24.7132,24.6141,24.6495,68000.0
2009-02-23 14:00:00,34.8,34.91,34.75,34.87,71900.0,24.6495,24.7274,24.6141,24.6991,71900.0
2009-02-23 14:10:00,34.87,35.05,34.84,35.0,90200.0,24.6991,24.8266,24.6778,24.7911,90200.0
2009-02-23 14:20:00,35.0,35.1,34.91,35.03,87700.0,24.7911,24.862,24.7274,24.8124,87700.0
2009-02-23 14:30:00,35.03,35.14,34.9,35.08,458000.0,24.8124,24.8903,24.7203,24.8478,458000.0
2009-02-23 14:40:00,35.07,35.09,34.98,35.0,160500.0,24.8407,24.8549,24.777,24.7911,160500.0
2009-02-23 14:50:00,35.0,35.03,34.88,34.91,243200.0,24.7911,24.8124,24.7061,24.7274,243200.0
2009-02-23 15:00:00,34.91,35.03,34.9,34.98,195100.0,24.7274,24.8124,24.7203,24.777,195100.0
2009-02-23 15:10:00,34.99,35.07,34.94,35.01,127500.0,24.7841,24.8407,24.7486,24.7982,127500.0
2009-02-23 15:20:00,35.0,35.04,34.96,35.01,277200.0,24.7911,24.8195,24.7628,24.7982,277200.0
2009-02-23 15:30:00,35.01,35.11,34.99,35.02,182500.0,24.7982,24.869,24.7841,24.8053,182500.0
2009-02-23 15:40:00,35.02,35.1,35.0,35.0,289200.0,24.8053,24.862,24.7911,24.7911,289200.0
2009-02-23 15:50:00,35.0,35.08,35.0,35.01,298400.0,24.7911,24.8478,24.7911,24.7982,298400.0
2009-02-24 09:30:00,35.21,35.54,35.0,35.54,62000.0,24.9399,25.1736,24.7911,25.1736,62000.0
2009-02-24 09:40:00,35.55,35.88,35.51,35.77,179600.0,25.1807,25.4145,25.1524,25.3365,179600.0
2009-02-24 09:50:00,35.77,35.94,35.76,35.83,93400.0,25.3365,25.457,25.3295,25.379,93400.0
2009-02-24 10:00:00,35.82,35.93,35.65,35.84,144800.0,25.372,25.4499,25.2515,25.3861,144800.0
2009-02-24 10:10:00,35.86,35.94,35.81,35.94,67700.0,25.4003,25.457,25.3649,25.457,67700.0
2009-02-24 10:20:00,35.95,36.03,35.77,35.95,90800.0,25.464,25.5207,25.3365,25.464,90800.0
2009-02-24 10:30:00,35.93,36.05,35.87,35.98,58600.0,25.4499,25.5349,25.4074,25.4853,58600.0
2009-02-24 10:40:00,35.97,36.24,35.94,36.14,54100.0,25.4782,25.6694,25.457,25.5986,54100.0
2009-02-24 10:50:00,36.16,36.26,35.99,36.02,64700.0,25.6128,25.6836,25.4924,25.5136,64700.0
2009-02-24 11:00:00,36.03,36.18,36.01,36.02,48000.0,25.5207,25.6269,25.5065,25.5136,48000.0
2009-02-24 11:10:00,36.01,36.06,35.94,35.95,52900.0,25.5065,25.542,25.457,25.464,52900.0
2009-02-24 11:20:00,35.96,36.03,35.88,36.03,63800.0,25.4711,25.5207,25.4145,25.5207,63800.0
2009-02-24 11:30:00,36.02,36.05,35.9,35.99,63100.0,25.5136,25.5349,25.4286,25.4924,63100.0
2009-02-24 11:40:00,35.98,36.04,35.92,35.98,65600.0,25.4853,25.5278,25.4428,25.4853,65600.0
2009-02-24 11:50:00,35.98,35.99,35.88,35.94,72800.0,25.4853,25.4924,25.4145,25.457,72800.0
2009-02-24 12:00:00,35.93,36.02,35.88,35.98,100100.0,25.4499,25.5136,25.4145,25.4853,100100.0
2009-02-24 12:10:00,35.99,36.01,35.93,35.94,55400.0,25.4924,25.5065,25.4499,25.457,55400.0
2009-02-24 12:20:00,35.94,35.95,35.86,35.91,50300.0,25.457,25.464,25.4003,25.4357,50300.0
2009-02-24 12:30:00,35.9,36.15,35.9,36.12,57100.0,25.4286,25.6057,25.4286,25.5845,57100.0
2009-02-24 12:40:00,36.11,36.24,36.1,36.21,48100.0,25.5774,25.6694,25.5703,25.6482,48100.0
2009-02-24 12:50:00,36.22,36.25,36.18,36.21,32700.0,25.6553,25.6765,25.6269,25.6482,32700.0
2009-02-24 13:00:00,36.2,36.3,36.2,36.28,41900.0,25.6411,25.7119,25.6411,25.6978,41900.0
2009-02-24 13:10:00,36.29,36.31,36.17,36.17,29500.0,25.7049,25.719,25.6199,25.6199,29500.0
2009-02-24 13:20:00,36.17,36.35,36.12,36.26,91600.0,25.6199,25.7474,25.5845,25.6836,91600.0
2009-02-24 13:30:00,36.27,36.37,36.24,36.34,51100.0,25.6907,25.7615,25.6694,25.7403,51100.0
2009-02-24 13:40:00,36.34,36.38,36.14,36.14,54600.0,25.7403,25.7686,25.5986,25.5986,54600.0
2009-02-24 13:50:00,36.14,36.16,36.0,36.01,118400.0,25.5986,25.6128,25.4995,25.5065,118400.0
2009-02-24 14:00:00,36.01,36.09,36.0,36.05,67000.0,25.5065,25.5632,25.4995,25.5349,67000.0
2009-02-24 14:10:00,36.05,36.13,36.03,36.12,89900.0,25.5349,25.5915,25.5207,25.5845,89900.0
2009-02-24 14:20:00,36.12,36.12,36.06,36.09,84600.0,25.5845,25.5845,25.542,25.5632,84600.0
2009-02-24 14:30:00,36.1,36.25,36.1,36.22,130800.0,25.5703,25.6765,25.5703,25.6553,130800.0
2009-02-24 14:40:00,36.22,36.29,36.17,36.26,112000.0,25.6553,25.7049,25.6199,25.6836,112000.0
2009-02-24 14:50:00,36.25,36.31,36.13,36.16,141800.0,25.6765,25.719,25.5915,25.6128,141800.0
2009-02-24 15:00:00,36.16,36.31,36.09,36.3,81900.0,25.6128,25.719,25.5632,25.7119,81900.0
2009-02-24 15:10:00,36.31,36.6,36.3,36.6,70900.0,25.719,25.9244,25.7119,25.9244,70900.0
2009-02-24 15:20:00,36.59,36.67,36.5,36.59,146700.0,25.9174,25.974,25.8536,25.9174,146700.0
2009-02-24 15:30:00,36.58,36.62,36.53,36.6,216200.0,25.9103,25.9386,25.8749,25.9244,216200.0
2009-02-24 15:40:00,36.6,36.79,36.6,36.75,253400.0,25.9244,26.059,25.9244,26.0307,253400.0
2009-02-24 15:50:00,36.75,36.82,36.71,36.71,303700.0,26.0307,26.0803,26.0024,26.0024,303700.0
2009-02-25 09:30:00,36.66,36.75,36.06,36.44,89200.0,25.9669,26.0307,25.542,25.8111,89200.0
2009-02-25 09:40:00,36.44,36.67,36.36,36.47,278000.0,25.8111,25.974,25.7544,25.8324,278000.0
2009-02-25 09:50:00,36.49,36.82,36.38,36.62,90100.0,25.8465,26.0803,25.7686,25.9386,90100.0
2009-02-25 10:00:00,36.62,36.88,36.55,36.85,88300.0,25.9386,26.1228,25.889,26.1015,88300.0
2009-02-25 10:10:00,36.85,36.89,36.57,36.69,308300.0,26.1015,26.1299,25.9032,25.9882,308300.0
2009-02-25 10:20:00,36.65,36.92,36.65,36.89,91100.0,25.9599,26.1511,25.9599,26.1299,91100.0
2009-02-25 10:30:00,36.88,36.88,36.54,36.6,75500.0,26.1228,26.1228,25.8819,25.9244,75500.0
2009-02-25 10:40:00,36.61,36.71,36.44,36.48,66600.0,25.9315,26.0024,25.8111,25.8394,66600.0
2009-02-25 10:50:00,36.48,36.63,36.47,36.59,64700.0,25.8394,25.9457,25.8324,25.9174,64700.0
2009-02-25 11:00:00,36.6,36.67,36.55,36.56,47300.0,25.9244,25.974,25.889,25.8961,47300.0
2009-02-25 11:10:00,36.55,36.57,36.47,36.57,32900.0,25.889,25.9032,25.8324,25.9032,32900.0
2009-02-25 11:20:00,36.56,36.72,36.56,36.66,40500.0,25.8961,26.0094,25.8961,25.9669,40500.0
2009-02-25 11:30:00,36.66,36.72,36.63,36.63,27100.0,25.9669,26.0094,25.9457,25.9457,27100.0
2009-02-25 11:40:00,36.63,36.74,36.63,36.68,49400.0,25.9457,26.0236,25.9457,25.9811,49400.0
2009-02-25 11:50:00,36.67,36.68,36.49,36.55,87700.0,25.974,25.9811,25.8465,25.889,87700.0
2009-02-25 12:00:00,36.54,36.69,36.52,36.69,138600.0,25.8819,25.9882,25.8678,25.9882,138600.0
2009-02-25 12:10:00,36.68,36.79,36.67,36.76,43200.0,25.9811,26.059,25.974,26.0378,43200.0
2009-02-25 12:20:00,36.74,36.96,36.74,36.92,99700.0,26.0236,26.1794,26.0236,26.1511,99700.0
2009-02-25 12:30:00,36.91,37.16,36.9,37.12,126700.0,26.144,26.3211,26.1369,26.2928,126700.0
2009-02-25 12:40:00,37.12,37.12,36.92,36.99,39900.0,26.2928,26.2928,26.1511,26.2007,39900.0
2009-02-25 12:50:00,36.98,37.08,36.94,37.05,56400.0,26.1936,26.2644,26.1653,26.2432,56400.0
2009-02-25 13:00:00,37.04,37.17,37.02,37.08,48500.0,26.2361,26.3282,26.2219,26.2644,48500.0
2009-02-25 13:10:00,37.08,37.09,36.96,37.07,40600.0,26.2644,26.2715,26.1794,26.2574,40600.0
2009-02-25 13:20:00,37.08,37.15,37.03,37.1,85000.0,26.2644,26.314,26.229,26.2786,85000.0
2009-02-25 13:30:00,37.1,37.21,37.06,37.2,97300.0,26.2786,26.3565,26.2503,26.3494,97300.0
2009-02-25 13:40:00,37.21,37.69,37.21,37.57,339800.0,26.3565,26.6965,26.3565,26.6115,339800.0
2009-02-25 13:50:00,37.55,37.63,37.4,37.43,98300.0,26.5973,26.654,26.4911,26.5123,98300.0
2009-02-25 14:00:00,37.44,37.47,37.16,37.28,137800.0,26.5194,26.5407,26.3211,26.4061,137800.0
2009-02-25 14:10:00,37.28,37.47,37.21,37.34,185300.0,26.4061,26.5407,26.3565,26.4486,185300.0
2009-02-25 14:20:00,37.33,37.59,37.31,37.41,158500.0,26.4415,26.6257,26.4273,26.4982,158500.0
2009-02-25 14:30:00,37.4,37.43,37.24,37.33,104500.0,26.4911,26.5123,26.3778,26.4415,104500.0
2009-02-25 14:40:00,37.34,37.48,37.33,37.43,85900.0,26.4486,26.5478,26.4415,26.5123,85900.0
2009-02-25 14:50:00,37.43,37.55,37.37,37.42,98500.0,26.5123,26.5973,26.4698,26.5053,98500.0
2009-02-25 15:00:00,37.42,37.56,37.36,37.53,121000.0,26.5053,26.6044,26.4628,26.5832,121000.0
2009-02-25 15:10:00,37.53,37.71,37.35,37.64,172300.0,26.5832,26.7107,26.4557,26.6611,172300.0
2009-02-25 15:20:00,37.65,37.77,37.62,37.77,242700.0,26.6682,26.7532,26.6469,26.7532,242700.0
2009-02-25 15:30:00,37.77,37.9,37.71,37.85,256900.0,26.7532,26.8453,26.7107,26.8098,256900.0
2009-02-25 15:40:00,37.86,37.98,37.79,37.88,265000.0,26.8169,26.9019,26.7673,26.8311,265000.0
2009-02-25 15:50:00,37.89,37.9,37.52,37.55,281100.0,26.8382,26.8453,26.5761,26.5973,281100.0
2009-02-26 09:30:00,37.96,37.96,37.42,37.49,52300.0,26.8878,26.8878,26.5053,26.5548,52300.0
2009-02-26 09:40:00,37.5,37.68,37.43,37.66,62800.0,26.5619,26.6894,26.5123,26.6753,62800.0
2009-02-26 09:50:00,37.65,37.89,37.65,37.79,38100.0,26.6682,26.8382,26.6682,26.7673,38100.0
2009-02-26 10:00:00,37.77,37.96,37.71,37.74,34300.0,26.7532,26.8878,26.7107,26.7319,34300.0
2009-02-26 10:10:00,37.76,37.76,37.57,37.63,48400.0,26.7461,26.7461,26.6115,26.654,48400.0
2009-02-26 10:20:00,37.61,37.8,37.55,37.79,60200.0,26.6398,26.7744,26.5973,26.7673,60200.0
2009-02-26 10:30:00,37.8,37.82,37.68,37.75,85100.0,26.7744,26.7886,26.6894,26.739,85100.0
2009-02-26 10:40:00,37.77,37.81,37.53,37.55,56500.0,26.7532,26.7815,26.5832,26.5973,56500.0
2009-02-26 10:50:00,37.54,37.81,37.52,37.81,108200.0,26.5903,26.7815,26.5761,26.7815,108200.0
2009-02-26 11:00:00,37.79,37.81,37.62,37.66,123500.0,26.7673,26.7815,26.6469,26.6753,123500.0
2009-02-26 11:10:00,37.66,37.74,37.65,37.72,99900.0,26.6753,26.7319,26.6682,26.7178,99900.0
2009-02-26 11:20:00,37.72,37.74,37.63,37.66,66400.0,26.7178,26.7319,26.654,26.6753,66400.0
2009-02-26 11:30:00,37.66,37.69,37.58,37.6,36600.0,26.6753,26.6965,26.6186,26.6328,36600.0
2009-02-26 11:40:00,37.59,37.71,37.46,37.5,130400.0,26.6257,26.7107,26.5336,26.5619,130400.0
2009-02-26 11:50:00,37.5,37.65,37.48,37.63,82600.0,26.5619,26.6682,26.5478,26.654,82600.0
2009-02-26 12:00:00,37.63,37.75,37.63,37.69,65600.0,26.654,26.739,26.654,26.6965,65600.0
2009-02-26 12:10:00,37.69,37.72,37.64,37.69,66800.0,26.6965,26.7178,26.6611,26.6965,66800.0
2009-02-26 12:20:00,37.7,37.75,37.58,37.67,118500.0,26.7036,26.739,26.6186,26.6823,118500.0
2009-02-26 12:30:00,37.68,37.76,37.62,37.68,64800.0,26.6894,26.7461,26.6469,26.6894,64800.0
2009-02-26 12:40:00,37.7,37.72,37.59,37.72,74400.0,26.7036,26.7178,26.6257,26.7178,74400.0
2009-02-26 12:50:00,37.72,37.76,37.63,37.73,77500.0,26.7178,26.7461,26.654,26.7248,77500.0
2009-02-26 13:00:00,37.73,37.78,37.71,37.73,111500.0,26.7248,26.7603,26.7107,26.7248,111500.0
2009-02-26 13:10:00,37.73,38.22,37.66,38.18,312800.0,26.7248,27.0719,26.6753,27.0436,312800.0
2009-02-26 13:20:00,38.18,38.38,38.15,38.35,381100.0,27.0436,27.1852,27.0223,27.164,381100.0
2009-02-26 13:30:00,38.35,38.62,38.25,38.29,305600.0,27.164,27.3552,27.0932,27.1215,305600.0
2009-02-26 13:40:00,38.3,38.47,38.26,38.27,95600.0,27.1286,27.249,27.1003,27.1073,95600.0
2009-02-26 13:50:00,38.26,38.35,38.0,38.0,166600.0,27.1003,27.164,26.9161,26.9161,166600.0
2009-02-26 14:00:00,38.0,38.1,37.93,38.08,166500.0,26.9161,26.9869,26.8665,26.9728,166500.0
2009-02-26 14:10:00,38.08,38.13,38.0,38.01,90600.0,26.9728,27.0082,26.9161,26.9232,90600.0
2009-02-26 14:20:00,38.0,38.05,37.99,38.01,68600.0,26.9161,26.9515,26.909,26.9232,68600.0
2009-02-26 14:30:00,38.01,38.06,37.92,38.0,122300.0,26.9232,26.9586,26.8594,26.9161,122300.0
2009-02-26 14:40:00,37.99,38.03,37.92,38.01,86100.0,26.909,26.9373,26.8594,26.9232,86100.0
2009-02-26 14:50:00,38.01,38.02,37.71,37.84,118200.0,26.9232,26.9303,26.7107,26.8028,118200.0
2009-02-26 15:00:00,37.84,37.84,37.73,37.78,149000.0,26.8028,26.8028,26.7248,26.7603,149000.0
2009-02-26 15:10:00,37.78,37.83,37.68,37.75,156500.0,26.7603,26.7957,26.6894,26.739,156500.0
2009-02-26 15:20:00,37.76,37.76,37.56,37.56,109400.0,26.7461,26.7461,26.6044,26.6044,109400.0
2009-02-26 15:30:00,37.56,37.73,37.51,37.7,196600.0,26.6044,26.7248,26.569,26.7036,196600.0
2009-02-26 15:40:00,37.7,37.98,37.7,37.95,307600.0,26.7036,26.9019,26.7036,26.8807,307600.0
2009-02-26 15:50:00,37.96,38.01,37.86,37.95,673100.0,26.8878,26.9232,26.8169,26.8807,673100.0
2009-02-27 09:30:00,37.34,37.52,36.96,37.32,97100.0,26.4486,26.5761,26.1794,26.4344,97100.0
2009-02-27 09:40:00,37.29,37.44,37.12,37.13,93200.0,26.4132,26.5194,26.2928,26.2999,93200.0
2009-02-27 09:50:00,37.11,37.23,37.08,37.12,75100.0,26.2857,26.3707,26.2644,26.2928,75100.0
2009-02-27 10:00:00,37.12,37.31,37.02,37.2,96200.0,26.2928,26.4273,26.2219,26.3494,96200.0
2009-02-27 10:10:00,37.2,37.41,37.16,37.37,76800.0,26.3494,26.4982,26.3211,26.4698,76800.0
2009-02-27 10:20:00,37.38,37.61,37.27,37.6,97400.0,26.4769,26.6398,26.399,26.6328,97400.0
2009-02-27 10:30:00,37.6,37.73,37.58,37.72,85800.0,26.6328,26.7248,26.6186,26.7178,85800.0
2009-02-27 10:40:00,37.72,38.06,37.69,37.98,116100.0,26.7178,26.9586,26.6965,26.9019,116100.0
2009-02-27 10:50:00,37.98,38.05,37.86,37.95,73300.0,26.9019,26.9515,26.8169,26.8807,73300.0
2009-02-27 11:00:00,37.94,37.96,37.71,37.82,73500.0,26.8736,26.8878,26.7107,26.7886,73500.0
2009-02-27 11:10:00,37.82,37.85,37.75,37.79,55100.0,26.7886,26.8098,26.739,26.7673,55100.0
2009-02-27 11:20:00,37.8,37.96,37.78,37.94,79500.0,26.7744,26.8878,26.7603,26.8736,79500.0
2009-02-27 11:30:00,37.94,38.06,37.94,38.01,77100.0,26.8736,26.9586,26.8736,26.9232,77100.0
2009-02-27 11:40:00,38.0,38.35,37.99,38.33,84700.0,26.9161,27.164,26.909,27.1498,84700.0
2009-02-27 11:50:00,38.32,38.33,38.18,38.28,63700.0,27.1428,27.1498,27.0436,27.1144,63700.0
2009-02-27 12:00:00,38.28,38.54,38.28,38.54,79800.0,27.1144,27.2986,27.1144,27.2986,79800.0
2009-02-27 12:10:00,38.54,38.68,38.49,38.67,144700.0,27.2986,27.3977,27.2632,27.3907,144700.0
2009-02-27 12:20:00,38.67,38.84,38.64,38.79,121600.0,27.3907,27.5111,27.3694,27.4757,121600.0
2009-02-27 12:30:00,38.79,38.81,38.59,38.59,93400.0,27.4757,27.4898,27.334,27.334,93400.0
2009-02-27 12:40:00,38.6,38.63,38.44,38.46,63500.0,27.3411,27.3623,27.2277,27.2419,63500.0
2009-02-27 12:50:00,38.45,38.56,38.41,38.55,62300.0,27.2348,27.3127,27.2065,27.3057,62300.0
2009-02-27 13:00:00,38.55,38.73,38.55,38.61,146700.0,27.3057,27.4332,27.3057,27.3482,146700.0
2009-02-27 13:10:00,38.6,38.62,38.21,38.26,81200.0,27.3411,27.3552,27.0648,27.1003,81200.0
2009-02-27 13:20:00,38.26,38.33,38.19,38.19,152300.0,27.1003,27.1498,27.0507,27.0507,152300.0
2009-02-27 13:30:00,38.2,38.26,37.99,38.09,163600.0,27.0578,27.1003,26.909,26.9798,163600.0
2009-02-27 13:40:00,38.08,38.27,38.03,38.2,121000.0,26.9728,27.1073,26.9373,27.0578,121000.0
2009-02-27 13:50:00,38.21,38.31,38.16,38.22,187800.0,27.0648,27.1357,27.0294,27.0719,187800.0
2009-02-27 14:00:00,38.22,38.26,38.14,38.17,108200.0,27.0719,27.1003,27.0153,27.0365,108200.0
2009-02-27 14:10:00,38.18,38.32,38.13,38.31,109000.0,27.0436,27.1428,27.0082,27.1357,109000.0
2009-02-27 14:20:00,38.33,38.36,38.16,38.21,105600.0,27.1498,27.1711,27.0294,27.0648,105600.0
2009-02-27 14:30:00,38.21,38.32,38.16,38.27,123900.0,27.0648,27.1428,27.0294,27.1073,123900.0
2009-02-27 14:40:00,38.27,38.66,38.27,38.63,137300.0,27.1073,27.3836,27.1073,27.3623,137300.0
2009-02-27 14:50:00,38.64,38.73,38.46,38.47,131000.0,27.3694,27.4332,27.2419,27.249,131000.0
2009-02-27 15:00:00,38.47,38.47,38.25,38.28,186300.0,27.249,27.249,27.0932,27.1144,186300.0
2009-02-27 15:10:00,38.3,38.35,38.15,38.26,211900.0,27.1286,27.164,27.0223,27.1003,211900.0
2009-02-27 15:20:00,38.27,38.39,38.18,38.28,425800.0,27.1073,27.1923,27.0436,27.1144,425800.0
2009-02-27 15:30:00,38.27,38.45,38.17,38.23,271000.0,27.1073,27.2348,27.0365,27.079,271000.0
2009-02-27 15:40:00,38.23,38.58,38.21,38.49,285000.0,27.079,27.3269,27.0648,27.2632,285000.0
2009-02-27 15:50:00,38.5,38.54,38.18,38.21,337800.0,27.2702,27.2986,27.0436,27.0648,337800.0
2009-03-02 09:30:00,37.64,38.09,37.57,38.05,56100.0,26.6611,26.9798,26.6115,26.9515,56100.0
2009-03-02 09:40:00,38.05,38.26,37.67,37.84,74200.0,26.9515,27.1003,26.6823,26.8028,74200.0
2009-03-02 09:50:00,37.84,38.08,37.76,38.08,154200.0,26.8028,26.9728,26.7461,26.9728,154200.0
2009-03-02 10:00:00,38.06,38.3,38.06,38.25,69800.0,26.9586,27.1286,26.9586,27.0932,69800.0
2009-03-02 10:10:00,38.28,38.42,38.18,38.38,137100.0,27.1144,27.2136,27.0436,27.1852,137100.0
2009-03-02 10:20:00,38.38,38.69,38.38,38.51,88000.0,27.1852,27.4048,27.1852,27.2773,88000.0
2009-03-02 10:30:00,38.49,38.74,38.47,38.65,118100.0,27.2632,27.4402,27.249,27.3765,118100.0
2009-03-02 10:40:00,38.64,38.64,38.38,38.39,300100.0,27.3694,27.3694,27.1852,27.1923,300100.0
2009-03-02 10:50:00,38.4,38.44,38.33,38.4,144100.0,27.1994,27.2277,27.1498,27.1994,144100.0
2009-03-02 11:00:00,38.42,38.44,38.35,38.38,202300.0,27.2136,27.2277,27.164,27.1852,202300.0
2009-03-02 11:10:00,38.39,38.42,38.28,38.41,174400.0,27.1923,27.2136,27.1144,27.2065,174400.0
2009-03-02 11:20:00,38.41,38.57,38.39,38.45,149600.0,27.2065,27.3198,27.1923,27.2348,149600.0
2009-03-02 11:30:00,38.46,38.63,38.45,38.49,198500.0,27.2419,27.3623,27.2348,27.2632,198500.0
2009-03-02 11:40:00,38.48,38.57,38.47,38.54,121000.0,27.2561,27.3198,27.249,27.2986,121000.0
2009-03-02 11:50:00,38.54,38.55,38.3,38.36,179000.0,27.2986,27.3057,27.1286,27.1711,179000.0
2009-03-02 12:00:00,38.37,38.41,38.27,38.27,181700.0,27.1782,27.2065,27.1073,27.1073,181700.0
2009-03-02 12:10:00,38.28,38.32,38.18,38.2,127400.0,27.1144,27.1428,27.0436,27.0578,127400.0
2009-03-02 12:20:00,38.21,38.27,38.13,38.15,146000.0,27.0648,27.1073,27.0082,27.0223,146000.0
2009-03-02 12:30:00,38.16,38.28,38.15,38.27,57100.0,27.0294,27.1144,27.0223,27.1073,57100.0
2009-03-02 12:40:00,38.27,38.29,37.91,38.03,271900.0,27.1073,27.1215,26.8523,26.9373,271900.0
2009-03-02 12:50:00,38.03,38.09,37.89,37.9,225100.0,26.9373,26.9798,26.8382,26.8453,225100.0
2009-03-02 13:00:00,37.91,38.03,37.88,38.01,176000.0,26.8523,26.9373,26.8311,26.9232,176000.0
2009-03-02 13:10:00,38.0,38.03,37.9,37.9,146500.0,26.9161,26.9373,26.8453,26.8453,146500.0
2009-03-02 13:20:00,37.9,38.02,37.9,38.0,123700.0,26.8453,26.9303,26.8453,26.9161,123700.0
2009-03-02 13:30:00,38.01,38.01,37.9,38.01,179600.0,26.9232,26.9232,26.8453,26.9232,179600.0
2009-03-02 13:40:00,38.0,38.04,38.0,38.02,66900.0,26.9161,26.9444,26.9161,26.9303,66900.0
2009-03-02 13:50:00,38.02,38.05,38.0,38.01,173600.0,26.9303,26.9515,26.9161,26.9232,173600.0
2009-03-02 14:00:00,38.01,38.03,37.94,37.98,179800.0,26.9232,26.9373,26.8736,26.9019,179800.0
2009-03-02 14:10:00,37.98,38.06,37.98,38.0,117700.0,26.9019,26.9586,26.9019,26.9161,117700.0
2009-03-02 14:20:00,38.01,38.03,37.99,38.0,221300.0,26.9232,26.9373,26.909,26.9161,221300.0
2009-03-02 14:30:00,38.0,38.26,37.98,38.22,281800.0,26.9161,27.1003,26.9019,27.0719,281800.0
2009-03-02 14:40:00,38.22,38.27,38.12,38.15,81800.0,27.0719,27.1073,27.0011,27.0223,81800.0
2009-03-02 14:50:00,38.14,38.22,38.01,38.09,203500.0,27.0153,27.0719,26.9232,26.9798,203500.0
2009-03-02 15:00:00,38.09,38.11,37.94,38.0,264300.0,26.9798,26.994,26.8736,26.9161,264300.0
2009-03-02 15:10:00,38.01,38.05,38.0,38.0,169800.0,26.9232,26.9515,26.9161,26.9161,169800.0
2009-03-02 15:20:00,38.01,38.12,38.0,38.03,459000.0,26.9232,27.0011,26.9161,26.9373,459000.0
2009-03-02 15:30:00,38.03,38.2,38.01,38.08,445600.0,26.9373,27.0578,26.9232,26.9728,445600.0
2009-03-02 15:40:00,38.08,38.16,38.0,38.03,330600.0,26.9728,27.0294,26.9161,26.9373,330600.0
2009-03-02 15:50:00,38.03,38.14,38.0,38.04,445100.0,26.9373,27.0153,26.9161,26.9444,445100.0
2009-03-03 09:30:00,38.27,38.79,38.27,38.47,154900.0,27.1073,27.4757,27.1073,27.249,154900.0
2009-03-03 09:40:00,38.47,38.73,38.45,38.51,127800.0,27.249,27.4332,27.2348,27.2773,127800.0
2009-03-03 09:50:00,38.53,38.53,38.34,38.45,143300.0,27.2915,27.2915,27.1569,27.2348,143300.0
2009-03-03 10:00:00,38.45,38.56,38.32,38.46,183100.0,27.2348,27.3127,27.1428,27.2419,183100.0
2009-03-03 10:10:00,38.46,38.5,38.24,38.35,228200.0,27.2419,27.2702,27.0861,27.164,228200.0
2009-03-03 10:20:00,38.34,38.4,38.18,38.21,222100.0,27.1569,27.1994,27.0436,27.0648,222100.0
2009-03-03 10:30:00,38.21,38.27,38.12,38.19,264900.0,27.0648,27.1073,27.0011,27.0507,264900.0
2009-03-03 10:40:00,38.22,38.28,38.07,38.15,226300.0,27.0719,27.1144,26.9657,27.0223,226300.0
2009-03-03 10:50:00,38.15,38.33,38.08,38.28,174300.0,27.0223,27.1498,26.9728,27.1144,174300.0
2009-03-03 11:00:00,38.29,38.38,38.23,38.26,101500.0,27.1215,27.1852,27.079,27.1003,101500.0
2009-03-03 11:10:00,38.26,38.28,37.96,38.01,255500.0,27.1003,27.1144,26.8878,26.9232,255500.0
2009-03-03 11:20:00,38.01,38.11,37.95,37.98,93000.0,26.9232,26.994,26.8807,26.9019,93000.0
2009-03-03 11:30:00,37.99,38.03,37.72,37.88,1209100.0,26.909,26.9373,26.7178,26.8311,1209100.0
2009-03-03 11:40:00,37.88,38.06,37.87,38.06,77700.0,26.8311,26.9586,26.824,26.9586,77700.0
2009-03-03 11:50:00,38.07,38.1,37.93,38.02,151900.0,26.9657,26.9869,26.8665,26.9303,151900.0
2009-03-03 12:00:00,38.01,38.09,38.0,38.03,353400.0,26.9232,26.9798,26.9161,26.9373,353400.0
2009-03-03 12:10:00,38.04,38.21,38.0,38.11,95200.0,26.9444,27.0648,26.9161,26.994,95200.0
2009-03-03 12:20:00,38.1,38.17,38.03,38.05,116700.0,26.9869,27.0365,26.9373,26.9515,116700.0
2009-03-03 12:30:00,38.05,38.05,37.97,38.0,123900.0,26.9515,26.9515,26.8948,26.9161,123900.0
2009-03-03 12:40:00,38.0,38.01,37.98,38.01,144400.0,26.9161,26.9232,26.9019,26.9232,144400.0
2009-03-03 12:50:00,38.0,38.03,37.99,38.01,213600.0,26.9161,26.9373,26.909,26.9232,213600.0
2009-03-03 13:00:00,38.0,38.03,37.99,38.0,79100.0,26.9161,26.9373,26.909,26.9161,79100.0
2009-03-03 13:10:00,38.0,38.06,37.97,38.03,108700.0,26.9161,26.9586,26.8948,26.9373,108700.0
2009-03-03 13:20:00,38.03,38.05,37.97,37.98,164500.0,26.9373,26.9515,26.8948,26.9019,164500.0
2009-03-03 13:30:00,37.98,38.06,37.97,38.01,165400.0,26.9019,26.9586,26.8948,26.9232,165400.0
2009-03-03 13:40:00,38.01,38.03,38.0,38.01,183600.0,26.9232,26.9373,26.9161,26.9232,183600.0
2009-03-03 13:50:00,38.0,38.08,37.96,38.05,198000.0,26.9161,26.9728,26.8878,26.9515,198000.0
2009-03-03 14:00:00,38.05,38.21,38.03,38.03,111300.0,26.9515,27.0648,26.9373,26.9373,111300.0
2009-03-03 14:10:00,38.05,38.19,38.0,38.02,105600.0,26.9515,27.0507,26.9161,26.9303,105600.0
2009-03-03 14:20:00,38.01,38.1,38.0,38.01,183500.0,26.9232,26.9869,26.9161,26.9232,183500.0
2009-03-03 14:30:00,38.01,38.25,38.0,38.17,154600.0,26.9232,27.0932,26.9161,27.0365,154600.0
2009-03-03 14:40:00,38.17,38.17,37.97,38.03,191000.0,27.0365,27.0365,26.8948,26.9373,191000.0
2009-03-03 14:50:00,38.03,38.39,37.99,38.28,159600.0,26.9373,27.1923,26.909,27.1144,159600.0
2009-03-03 15:00:00,38.27,38.27,38.02,38.1,129400.0,27.1073,27.1073,26.9303,26.9869,129400.0
2009-03-03 15:10:00,38.1,38.16,37.99,38.02,193900.0,26.9869,27.0294,26.909,26.9303,193900.0
2009-03-03 15:20:00,38.01,38.03,37.89,38.01,342800.0,26.9232,26.9373,26.8382,26.9232,342800.0
2009-03-03 15:30:00,38.01,38.05,37.98,38.0,326200.0,26.9232,26.9515,26.9019,26.9161,326200.0
2009-03-03 15:40:00,38.0,38.04,37.97,37.97,358800.0,26.9161,26.9444,26.8948,26.8948,358800.0
2009-03-03 15:50:00,37.97,38.11,37.94,37.95,556200.0,26.8948,26.994,26.8736,26.8807,556200.0
2009-03-04 09:30:00,38.41,38.61,38.0,38.06,276200.0,27.2065,27.3482,26.9161,26.9586,276200.0
2009-03-04 09:40:00,38.06,38.19,38.04,38.06,1257800.0,26.9586,27.0507,26.9444,26.9586,1257800.0
2009-03-04 09:50:00,38.05,38.15,38.02,38.04,409700.0,26.9515,27.0223,26.9303,26.9444,409700.0
2009-03-04 10:00:00,38.03,38.1,38.02,38.04,331100.0,26.9373,26.9869,26.9303,26.9444,331100.0
2009-03-04 10:10:00,38.05,38.05,37.77,37.89,179200.0,26.9515,26.9515,26.7532,26.8382,179200.0
2009-03-04 10:20:00,37.9,37.96,37.81,37.88,251000.0,26.8453,26.8878,26.7815,26.8311,251000.0
2009-03-04 10:30:00,37.88,37.97,37.81,37.93,276800.0,26.8311,26.8948,26.7815,26.8665,276800.0
2009-03-04 10:40:00,37.92,38.1,37.9,38.05,119300.0,26.8594,26.9869,26.8453,26.9515,119300.0
2009-03-04 10:50:00,38.05,38.05,37.89,37.98,103100.0,26.9515,26.9515,26.8382,26.9019,103100.0
2009-03-04 11:00:00,37.98,38.16,37.96,38.01,88600.0,26.9019,27.0294,26.8878,26.9232,88600.0
2009-03-04 11:10:00,38.02,38.08,38.01,38.04,122600.0,26.9303,26.9728,26.9232,26.9444,122600.0
2009-03-04 11:20:00,38.04,38.16,38.02,38.15,74300.0,26.9444,27.0294,26.9303,27.0223,74300.0
2009-03-04 11:30:00,38.16,38.22,38.12,38.17,76000.0,27.0294,27.0719,27.0011,27.0365,76000.0
2009-03-04 11:40:00,38.17,38.23,38.15,38.22,65700.0,27.0365,27.079,27.0223,27.0719,65700.0
2009-03-04 11:50:00,38.22,38.32,38.16,38.23,47800.0,27.0719,27.1428,27.0294,27.079,47800.0
2009-03-04 12:00:00,38.22,38.28,38.15,38.17,128100.0,27.0719,27.1144,27.0223,27.0365,128100.0
2009-03-04 12:10:00,38.17,38.25,38.15,38.2,65200.0,27.0365,27.0932,27.0223,27.0578,65200.0
2009-03-04 12:20:00,38.2,38.24,38.17,38.17,112500.0,27.0578,27.0861,27.0365,27.0365,112500.0
2009-03-04 12:30:00,38.17,38.22,38.09,38.13,73300.0,27.0365,27.0719,26.9798,27.0082,73300.0
2009-03-04 12:40:00,38.12,38.19,38.01,38.07,77400.0,27.0011,27.0507,26.9232,26.9657,77400.0
2009-03-04 12:50:00,38.06,38.12,37.97,37.98,181100.0,26.9586,27.0011,26.8948,26.9019,181100.0
2009-03-04 13:00:00,37.97,38.06,37.8,37.83,129800.0,26.8948,26.9586,26.7744,26.7957,129800.0
2009-03-04 13:10:00,37.85,37.95,37.77,37.82,148100.0,26.8098,26.8807,26.7532,26.7886,148100.0
2009-03-04 13:20:00,37.82,37.85,37.73,37.78,74500.0,26.7886,26.8098,26.7248,26.7603,74500.0
2009-03-04 13:30:00,37.78,37.88,37.63,37.66,91800.0,26.7603,26.8311,26.654,26.6753,91800.0
2009-03-04 13:40:00,37.66,37.8,37.51,37.78,160800.0,26.6753,26.7744,26.569,26.7603,160800.0
2009-03-04 13:50:00,37.79,37.86,37.75,37.75,66900.0,26.7673,26.8169,26.739,26.739,66900.0
2009-03-04 14:00:00,37.75,37.88,37.7,37.87,171500.0,26.739,26.8311,26.7036,26.824,171500.0
2009-03-04 14:10:00,37.86,37.87,37.79,37.86,139100.0,26.8169,26.824,26.7673,26.8169,139100.0
2009-03-04 14:20:00,37.87,37.89,37.64,37.66,121400.0,26.824,26.8382,26.6611,26.6753,121400.0
2009-03-04 14:30:00,37.66,37.81,37.6,37.75,345100.0,26.6753,26.7815,26.6328,26.739,345100.0
2009-03-04 14:40:00,37.75,38.02,37.73,37.89,179600.0,26.739,26.9303,26.7248,26.8382,179600.0
2009-03-04 14:50:00,37.89,37.94,37.89,37.92,164100.0,26.8382,26.8736,26.8382,26.8594,164100.0
2009-03-04 15:00:00,37.91,37.95,37.78,37.83,111200.0,26.8523,26.8807,26.7603,26.7957,111200.0
2009-03-04 15:10:00,37.83,37.92,37.82,37.84,159600.0,26.7957,26.8594,26.7886,26.8028,159600.0
2009-03-04 15:20:00,37.85,37.88,37.76,37.84,171800.0,26.8098,26.8311,26.7461,26.8028,171800.0
2009-03-04 15:30:00,37.84,37.86,37.7,37.74,223400.0,26.8028,26.8169,26.7036,26.7319,223400.0
2009-03-04 15:40:00,37.74,37.84,37.7,37.72,214800.0,26.7319,26.8028,26.7036,26.7178,214800.0
2009-03-04 15:50:00,37.71,37.75,37.47,37.49,363800.0,26.7107,26.739,26.5407,26.5548,363800.0
2009-03-05 09:30:00,36.99,36.99,34.7,36.4,219200.0,26.2007,26.2007,24.5786,25.7828,219200.0
2009-03-05 09:40:00,36.41,36.48,36.33,36.42,77000.0,25.7899,25.8394,25.7332,25.7969,77000.0
2009-03-05 09:50:00,36.41,36.77,36.41,36.76,93600.0,25.7899,26.0449,25.7899,26.0378,93600.0
2009-03-05 10:00:00,36.76,36.93,36.75,36.81,92800.0,26.0378,26.1582,26.0307,26.0732,92800.0
2009-03-05 10:10:00,36.8,36.82,36.49,36.52,80000.0,26.0661,26.0803,25.8465,25.8678,80000.0
2009-03-05 10:20:00,36.51,36.62,36.47,36.53,105100.0,25.8607,25.9386,25.8324,25.8749,105100.0
2009-03-05 10:30:00,36.53,36.64,36.46,36.51,87000.0,25.8749,25.9528,25.8253,25.8607,87000.0
2009-03-05 10:40:00,36.52,36.64,36.41,36.48,133500.0,25.8678,25.9528,25.7899,25.8394,133500.0
2009-03-05 10:50:00,36.48,36.61,36.42,36.46,98600.0,25.8394,25.9315,25.7969,25.8253,98600.0
2009-03-05 11:00:00,36.46,36.54,36.35,36.4,98400.0,25.8253,25.8819,25.7474,25.7828,98400.0
2009-03-05 11:10:00,36.4,36.43,36.05,36.23,108800.0,25.7828,25.804,25.5349,25.6624,108800.0
2009-03-05 11:20:00,36.23,36.3,36.17,36.23,63700.0,25.6624,25.7119,25.6199,25.6624,63700.0
2009-03-05 11:30:00,36.23,36.29,36.19,36.22,54900.0,25.6624,25.7049,25.634,25.6553,54900.0
2009-03-05 11:40:00,36.22,36.36,36.12,36.15,75400.0,25.6553,25.7544,25.5845,25.6057,75400.0
2009-03-05 11:50:00,36.14,36.15,36.02,36.1,80200.0,25.5986,25.6057,25.5136,25.5703,80200.0
2009-03-05 12:00:00,36.12,36.21,35.99,35.99,97400.0,25.5845,25.6482,25.4924,25.4924,97400.0
2009-03-05 12:10:00,36.0,36.03,35.94,35.99,65000.0,25.4995,25.5207,25.457,25.4924,65000.0
2009-03-05 12:20:00,36.0,36.08,35.96,36.06,44900.0,25.4995,25.5561,25.4711,25.542,44900.0
2009-03-05 12:30:00,36.06,36.12,36.0,36.03,86400.0,25.542,25.5845,25.4995,25.5207,86400.0
2009-03-05 12:40:00,36.03,36.08,35.91,35.92,62200.0,25.5207,25.5561,25.4357,25.4428,62200.0
2009-03-05 12:50:00,35.92,36.01,35.9,36.01,41500.0,25.4428,25.5065,25.4286,25.5065,41500.0
2009-03-05 13:00:00,36.0,36.13,35.93,36.13,47900.0,25.4995,25.5915,25.4499,25.5915,47900.0
2009-03-05 13:10:00,36.14,36.36,36.13,36.36,51800.0,25.5986,25.7544,25.5915,25.7544,51800.0
2009-03-05 13:20:00,36.36,36.37,36.22,36.28,48500.0,25.7544,25.7615,25.6553,25.6978,48500.0
2009-03-05 13:30:00,36.27,36.28,36.14,36.23,41000.0,25.6907,25.6978,25.5986,25.6624,41000.0
2009-03-05 13:40:00,36.22,36.32,36.14,36.21,62300.0,25.6553,25.7261,25.5986,25.6482,62300.0
2009-03-05 13:50:00,36.21,36.34,36.13,36.31,57700.0,25.6482,25.7403,25.5915,25.719,57700.0
2009-03-05 14:00:00,36.31,36.33,36.18,36.23,52500.0,25.719,25.7332,25.6269,25.6624,52500.0
2009-03-05 14:10:00,36.24,36.74,36.18,36.73,161800.0,25.6694,26.0236,25.6269,26.0165,161800.0
2009-03-05 14:20:00,36.72,36.72,36.47,36.57,83500.0,26.0094,26.0094,25.8324,25.9032,83500.0
2009-03-05 14:30:00,36.56,36.74,36.53,36.6,86000.0,25.8961,26.0236,25.8749,25.9244,86000.0
2009-03-05 14:40:00,36.59,36.61,36.46,36.56,70900.0,25.9174,25.9315,25.8253,25.8961,70900.0
2009-03-05 14:50:00,36.56,36.62,36.37,36.45,87900.0,25.8961,25.9386,25.7615,25.8182,87900.0
2009-03-05 15:00:00,36.45,36.69,36.44,36.59,123700.0,25.8182,25.9882,25.8111,25.9174,123700.0
2009-03-05 15:10:00,36.6,36.81,36.58,36.78,151300.0,25.9244,26.0732,25.9103,26.0519,151300.0
2009-03-05 15:20:00,36.78,36.87,36.65,36.72,164500.0,26.0519,26.1157,25.9599,26.0094,164500.0
2009-03-05 15:30:00,36.72,36.73,36.45,36.49,179800.0,26.0094,26.0165,25.8182,25.8465,179800.0
2009-03-05 15:40:00,36.48,36.67,36.38,36.66,280400.0,25.8394,25.974,25.7686,25.9669,280400.0
2009-03-05 15:50:00,36.66,36.74,36.51,36.7,378600.0,25.9669,26.0236,25.8607,25.9953,378600.0
2009-03-06 09:30:00,36.9,37.47,36.82,37.44,49600.0,26.1369,26.5407,26.0803,26.5194,49600.0
2009-03-06 09:40:00,37.44,37.85,37.19,37.23,121100.0,26.5194,26.8098,26.3424,26.3707,121100.0
2009-03-06 09:50:00,37.21,37.46,37.19,37.38,57800.0,26.3565,26.5336,26.3424,26.4769,57800.0
2009-03-06 10:00:00,37.39,37.45,36.97,37.24,53100.0,26.484,26.5265,26.1865,26.3778,53100.0
2009-03-06 10:10:00,37.22,37.38,36.97,37.13,80900.0,26.3636,26.4769,26.1865,26.2999,80900.0
2009-03-06 10:20:00,37.14,37.3,37.08,37.26,46000.0,26.3069,26.4203,26.2644,26.3919,46000.0
2009-03-06 10:30:00,37.28,37.48,37.23,37.44,36000.0,26.4061,26.5478,26.3707,26.5194,36000.0
2009-03-06 10:40:00,37.42,37.5,37.15,37.22,129400.0,26.5053,26.5619,26.314,26.3636,129400.0
2009-03-06 10:50:00,37.21,37.21,36.84,36.95,105500.0,26.3565,26.3565,26.0944,26.1724,105500.0
2009-03-06 11:00:00,36.95,37.07,36.87,36.97,91400.0,26.1724,26.2574,26.1157,26.1865,91400.0
2009-03-06 11:10:00,36.96,37.05,36.78,36.86,97400.0,26.1794,26.2432,26.0519,26.1086,97400.0
2009-03-06 11:20:00,36.86,36.92,36.68,36.8,62200.0,26.1086,26.1511,25.9811,26.0661,62200.0
2009-03-06 11:30:00,36.8,37.0,36.77,36.88,45400.0,26.0661,26.2078,26.0449,26.1228,45400.0
2009-03-06 11:40:00,36.87,36.89,36.75,36.78,26500.0,26.1157,26.1299,26.0307,26.0519,26500.0
2009-03-06 11:50:00,36.77,36.85,36.72,36.72,64800.0,26.0449,26.1015,26.0094,26.0094,64800.0
2009-03-06 12:00:00,36.73,36.86,36.7,36.8,72100.0,26.0165,26.1086,25.9953,26.0661,72100.0
2009-03-06 12:10:00,36.8,36.87,36.69,36.69,73300.0,26.0661,26.1157,25.9882,25.9882,73300.0
2009-03-06 12:20:00,36.7,36.77,36.5,36.5,80600.0,25.9953,26.0449,25.8536,25.8536,80600.0
2009-03-06 12:30:00,36.48,36.55,36.42,36.53,51600.0,25.8394,25.889,25.7969,25.8749,51600.0
2009-03-06 12:40:00,36.51,36.53,36.23,36.28,62600.0,25.8607,25.8749,25.6624,25.6978,62600.0
2009-03-06 12:50:00,36.28,36.39,36.24,36.39,52700.0,25.6978,25.7757,25.6694,25.7757,52700.0
2009-03-06 13:00:00,36.39,36.45,36.36,36.4,26400.0,25.7757,25.8182,25.7544,25.7828,26400.0
2009-03-06 13:10:00,36.38,36.42,36.23,36.27,39000.0,25.7686,25.7969,25.6624,25.6907,39000.0
2009-03-06 13:20:00,36.26,36.31,36.2,36.27,38600.0,25.6836,25.719,25.6411,25.6907,38600.0
2009-03-06 13:30:00,36.27,36.32,36.16,36.2,61800.0,25.6907,25.7261,25.6128,25.6411,61800.0
2009-03-06 13:40:00,36.2,36.23,36.06,36.21,113800.0,25.6411,25.6624,25.542,25.6482,113800.0
2009-03-06 13:50:00,36.23,36.23,36.14,36.16,102900.0,25.6624,25.6624,25.5986,25.6128,102900.0
2009-03-06 14:00:00,36.16,36.34,36.16,36.3,88900.0,25.6128,25.7403,25.6128,25.7119,88900.0
2009-03-06 14:10:00,36.3,36.3,36.04,36.06,98100.0,25.7119,25.7119,25.5278,25.542,98100.0
2009-03-06 14:20:00,36.07,36.19,36.03,36.19,88500.0,25.549,25.634,25.5207,25.634,88500.0
2009-03-06 14:30:00,36.2,36.3,36.15,36.22,94100.0,25.6411,25.7119,25.6057,25.6553,94100.0
2009-03-06 14:40:00,36.21,36.22,36.02,36.13,79200.0,25.6482,25.6553,25.5136,25.5915,79200.0
2009-03-06 14:50:00,36.12,36.14,36.0,36.04,65800.0,25.5845,25.5986,25.4995,25.5278,65800.0
2009-03-06 15:00:00,36.04,36.1,35.94,36.1,129900.0,25.5278,25.5703,25.457,25.5703,129900.0
2009-03-06 15:10:00,36.09,36.14,35.94,35.97,155300.0,25.5632,25.5986,25.457,25.4782,155300.0
2009-03-06 15:20:00,35.96,35.99,35.75,35.76,193900.0,25.4711,25.4924,25.3224,25.3295,193900.0
2009-03-06 15:30:00,35.76,36.18,35.76,36.16,251100.0,25.3295,25.6269,25.3295,25.6128,251100.0
2009-03-06 15:40:00,36.17,36.65,36.16,36.32,550300.0,25.6199,25.9599,25.6128,25.7261,550300.0
2009-03-06 15:50:00,36.33,36.73,36.31,36.69,492100.0,25.7332,26.0165,25.719,25.9882,492100.0
2009-03-09 09:30:00,36.42,36.42,36.02,36.05,49200.0,25.7969,25.7969,25.5136,25.5349,49200.0
2009-03-09 09:40:00,36.05,36.16,35.89,36.1,83100.0,25.5349,25.6128,25.4215,25.5703,83100.0
2009-03-09 09:50:00,36.12,36.4,36.1,36.19,159100.0,25.5845,25.7828,25.5703,25.634,159100.0
2009-03-09 10:00:00,36.19,36.47,36.03,36.4,45200.0,25.634,25.8324,25.5207,25.7828,45200.0
2009-03-09 10:10:00,36.4,36.63,36.35,36.49,43800.0,25.7828,25.9457,25.7474,25.8465,43800.0
2009-03-09 10:20:00,36.52,36.54,36.34,36.34,84300.0,25.8678,25.8819,25.7403,25.7403,84300.0
2009-03-09 10:30:00,36.33,36.42,36.12,36.18,82200.0,25.7332,25.7969,25.5845,25.6269,82200.0
2009-03-09 10:40:00,36.18,36.47,36.15,36.38,51100.0,25.6269,25.8324,25.6057,25.7686,51100.0
2009-03-09 10:50:00,36.36,36.5,36.23,36.3,47200.0,25.7544,25.8536,25.6624,25.7119,47200.0
2009-03-09 11:00:00,36.28,36.45,36.25,36.33,42100.0,25.6978,25.8182,25.6765,25.7332,42100.0
2009-03-09 11:10:00,36.33,36.42,36.23,36.25,35700.0,25.7332,25.7969,25.6624,25.6765,35700.0
2009-03-09 11:20:00,36.25,36.41,36.21,36.32,80600.0,25.6765,25.7899,25.6482,25.7261,80600.0
2009-03-09 11:30:00,36.31,36.43,36.15,36.16,67300.0,25.719,25.804,25.6057,25.6128,67300.0
2009-03-09 11:40:00,36.16,36.22,36.05,36.13,64700.0,25.6128,25.6553,25.5349,25.5915,64700.0
2009-03-09 11:50:00,36.12,36.22,35.95,36.09,69200.0,25.5845,25.6553,25.464,25.5632,69200.0
2009-03-09 12:00:00,36.1,36.15,36.05,36.12,40200.0,25.5703,25.6057,25.5349,25.5845,40200.0
2009-03-09 12:10:00,36.12,36.33,36.12,36.3,45400.0,25.5845,25.7332,25.5845,25.7119,45400.0
2009-03-09 12:20:00,36.3,36.33,36.15,36.15,55700.0,25.7119,25.7332,25.6057,25.6057,55700.0
2009-03-09 12:30:00,36.16,36.16,35.97,35.97,73000.0,25.6128,25.6128,25.4782,25.4782,73000.0
2009-03-09 12:40:00,35.97,36.02,35.91,36.02,56900.0,25.4782,25.5136,25.4357,25.5136,56900.0
2009-03-09 12:50:00,36.01,36.02,35.89,35.91,46900.0,25.5065,25.5136,25.4215,25.4357,46900.0
2009-03-09 13:00:00,35.9,35.9,35.69,35.71,88600.0,25.4286,25.4286,25.2799,25.294,88600.0
2009-03-09 13:10:00,35.71,35.72,35.63,35.63,65800.0,25.294,25.3011,25.2374,25.2374,65800.0
2009-03-09 13:20:00,35.63,35.65,35.52,35.55,72200.0,25.2374,25.2515,25.1595,25.1807,72200.0
2009-03-09 13:30:00,35.56,35.74,35.54,35.65,65400.0,25.1878,25.3153,25.1736,25.2515,65400.0
2009-03-09 13:40:00,35.65,35.79,35.63,35.79,56100.0,25.2515,25.3507,25.2374,25.3507,56100.0
2009-03-09 13:50:00,35.8,35.87,35.71,35.76,61300.0,25.3578,25.4074,25.294,25.3295,61300.0
2009-03-09 14:00:00,35.76,36.0,35.72,35.94,70600.0,25.3295,25.4995,25.3011,25.457,70600.0
2009-03-09 14:10:00,35.95,35.95,35.82,35.87,58600.0,25.464,25.464,25.372,25.4074,58600.0
2009-03-09 14:20:00,35.88,35.88,35.67,35.75,93700.0,25.4145,25.4145,25.2657,25.3224,93700.0
2009-03-09 14:30:00,35.76,35.76,35.6,35.66,116600.0,25.3295,25.3295,25.2161,25.2586,116600.0
2009-03-09 14:40:00,35.66,35.92,35.61,35.89,84000.0,25.2586,25.4428,25.2232,25.4215,84000.0
2009-03-09 14:50:00,35.9,35.95,35.82,35.85,68300.0,25.4286,25.464,25.372,25.3932,68300.0
2009-03-09 15:00:00,35.86,35.98,35.71,35.76,106400.0,25.4003,25.4853,25.294,25.3295,106400.0
2009-03-09 15:10:00,35.76,35.76,35.41,35.51,119400.0,25.3295,25.3295,25.0815,25.1524,119400.0
2009-03-09 15:20:00,35.5,35.56,35.38,35.47,123100.0,25.1453,25.1878,25.0603,25.124,123100.0
2009-03-09 15:30:00,35.47,35.56,35.37,35.37,213300.0,25.124,25.1878,25.0532,25.0532,213300.0
2009-03-09 15:40:00,35.36,35.45,35.29,35.35,225400.0,25.0461,25.1099,24.9965,25.039,225400.0
2009-03-09 15:50:00,35.35,35.62,35.33,35.58,312900.0,25.039,25.2303,25.0249,25.202,312900.0
2009-03-10 09:30:00,35.01,35.61,34.66,35.31,122800.0,24.7982,25.2232,24.5503,25.0107,122800.0
2009-03-10 09:40:00,35.31,35.56,35.06,35.46,103700.0,25.0107,25.1878,24.8336,25.117,103700.0
2009-03-10 09:50:00,35.45,35.53,35.19,35.49,71600.0,25.1099,25.1665,24.9257,25.1382,71600.0
2009-03-10 10:00:00,35.49,35.66,35.48,35.64,118500.0,25.1382,25.2586,25.1311,25.2445,118500.0
2009-03-10 10:10:00,35.63,35.88,35.52,35.86,142700.0,25.2374,25.4145,25.1595,25.4003,142700.0
2009-03-10 10:20:00,35.86,35.89,35.57,35.66,130300.0,25.4003,25.4215,25.1949,25.2586,130300.0
2009-03-10 10:30:00,35.65,35.74,35.58,35.62,93100.0,25.2515,25.3153,25.202,25.2303,93100.0
2009-03-10 10:40:00,35.63,35.67,35.5,35.64,94900.0,25.2374,25.2657,25.1453,25.2445,94900.0
2009-03-10 10:50:00,35.63,35.71,35.59,35.59,56700.0,25.2374,25.294,25.209,25.209,56700.0
2009-03-10 11:00:00,35.6,35.6,35.38,35.42,70600.0,25.2161,25.2161,25.0603,25.0886,70600.0
2009-03-10 11:10:00,35.42,35.55,35.39,35.54,65500.0,25.0886,25.1807,25.0674,25.1736,65500.0
2009-03-10 11:20:00,35.53,35.93,35.53,35.91,82200.0,25.1665,25.4499,25.1665,25.4357,82200.0
2009-03-10 11:30:00,35.9,35.93,35.73,35.73,86100.0,25.4286,25.4499,25.3082,25.3082,86100.0
2009-03-10 11:40:00,35.73,35.76,35.68,35.69,44600.0,25.3082,25.3295,25.2728,25.2799,44600.0
2009-03-10 11:50:00,35.71,35.99,35.71,35.98,74500.0,25.294,25.4924,25.294,25.4853,74500.0
2009-03-10 12:00:00,35.97,36.03,35.84,35.88,86100.0,25.4782,25.5207,25.3861,25.4145,86100.0
2009-03-10 12:10:00,35.88,35.88,35.68,35.68,68800.0,25.4145,25.4145,25.2728,25.2728,68800.0
2009-03-10 12:20:00,35.67,35.75,35.67,35.75,44400.0,25.2657,25.3224,25.2657,25.3224,44400.0
2009-03-10 12:30:00,35.75,35.79,35.61,35.61,63900.0,25.3224,25.3507,25.2232,25.2232,63900.0
2009-03-10 12:40:00,35.61,35.68,35.58,35.59,47700.0,25.2232,25.2728,25.202,25.209,47700.0
2009-03-10 12:50:00,35.59,35.6,35.5,35.5,51500.0,25.209,25.2161,25.1453,25.1453,51500.0
2009-03-10 13:00:00,35.49,35.51,35.46,35.49,76400.0,25.1382,25.1524,25.117,25.1382,76400.0
2009-03-10 13:10:00,35.49,35.52,35.47,35.48,59600.0,25.1382,25.1595,25.124,25.1311,59600.0
2009-03-10 13:20:00,35.48,35.51,35.35,35.38,88100.0,25.1311,25.1524,25.039,25.0603,88100.0
2009-03-10 13:30:00,35.38,35.69,35.35,35.6,90200.0,25.0603,25.2799,25.039,25.2161,90200.0
2009-03-10 13:40:00,35.6,35.74,35.57,35.57,49300.0,25.2161,25.3153,25.1949,25.1949,49300.0
2009-03-10 13:50:00,35.57,35.58,35.36,35.4,74300.0,25.1949,25.202,25.0461,25.0745,74300.0
2009-03-10 14:00:00,35.4,35.51,35.33,35.39,72800.0,25.0745,25.1524,25.0249,25.0674,72800.0
2009-03-10 14:10:00,35.39,35.52,35.37,35.48,40400.0,25.0674,25.1595,25.0532,25.1311,40400.0
2009-03-10 14:20:00,35.49,35.68,35.47,35.64,56200.0,25.1382,25.2728,25.124,25.2445,56200.0
2009-03-10 14:30:00,35.63,35.84,35.62,35.67,60900.0,25.2374,25.3861,25.2303,25.2657,60900.0
2009-03-10 14:40:00,35.67,35.69,35.4,35.4,90500.0,25.2657,25.2799,25.0745,25.0745,90500.0
2009-03-10 14:50:00,35.4,35.75,35.4,35.74,79900.0,25.0745,25.3224,25.0745,25.3153,79900.0
2009-03-10 15:00:00,35.75,35.79,35.67,35.7,107300.0,25.3224,25.3507,25.2657,25.287,107300.0
2009-03-10 15:10:00,35.71,35.74,35.63,35.71,123700.0,25.294,25.3153,25.2374,25.294,123700.0
2009-03-10 15:20:00,35.69,35.89,35.63,35.85,156100.0,25.2799,25.4215,25.2374,25.3932,156100.0
2009-03-10 15:30:00,35.85,35.87,35.63,35.81,184000.0,25.3932,25.4074,25.2374,25.3649,184000.0
2009-03-10 15:40:00,35.81,35.89,35.7,35.71,236200.0,25.3649,25.4215,25.287,25.294,236200.0
2009-03-10 15:50:00,35.71,35.86,35.68,35.78,271300.0,25.294,25.4003,25.2728,25.3436,271300.0
2009-03-11 09:30:00,35.99,36.22,35.71,35.83,77600.0,25.4924,25.6553,25.294,25.379,77600.0
2009-03-11 09:40:00,35.82,35.87,35.64,35.81,55700.0,25.372,25.4074,25.2445,25.3649,55700.0
2009-03-11 09:50:00,35.81,35.98,35.68,35.95,61500.0,25.3649,25.4853,25.2728,25.464,61500.0
2009-03-11 10:00:00,35.95,35.98,35.59,35.71,75300.0,25.464,25.4853,25.209,25.294,75300.0
2009-03-11 10:10:00,35.74,36.12,35.74,35.93,109800.0,25.3153,25.5845,25.3153,25.4499,109800.0
2009-03-11 10:20:00,35.91,35.98,35.86,35.9,55700.0,25.4357,25.4853,25.4003,25.4286,55700.0
2009-03-11 10:30:00,35.91,35.96,35.88,35.95,73200.0,25.4357,25.4711,25.4145,25.464,73200.0
2009-03-11 10:40:00,35.95,36.01,35.92,35.96,68700.0,25.464,25.5065,25.4428,25.4711,68700.0
2009-03-11 10:50:00,35.97,36.0,35.95,35.98,56600.0,25.4782,25.4995,25.464,25.4853,56600.0
2009-03-11 11:00:00,35.98,36.04,35.95,36.02,79200.0,25.4853,25.5278,25.464,25.5136,79200.0
2009-03-11 11:10:00,36.02,36.02,35.79,35.89,73600.0,25.5136,25.5136,25.3507,25.4215,73600.0
2009-03-11 11:20:00,35.89,35.89,35.58,35.7,86200.0,25.4215,25.4215,25.202,25.287,86200.0
2009-03-11 11:30:00,35.7,35.81,35.7,35.73,55200.0,25.287,25.3649,25.287,25.3082,55200.0
2009-03-11 11:40:00,35.73,35.81,35.68,35.76,67800.0,25.3082,25.3649,25.2728,25.3295,67800.0
2009-03-11 11:50:00,35.76,35.77,35.67,35.67,148200.0,25.3295,25.3365,25.2657,25.2657,148200.0
2009-03-11 12:00:00,35.67,35.72,35.65,35.7,69900.0,25.2657,25.3011,25.2515,25.287,69900.0
2009-03-11 12:10:00,35.7,35.75,35.66,35.75,78300.0,25.287,25.3224,25.2586,25.3224,78300.0
2009-03-11 12:20:00,35.74,35.75,35.55,35.64,70300.0,25.3153,25.3224,25.1807,25.2445,70300.0
2009-03-11 12:30:00,35.65,35.77,35.55,35.56,72500.0,25.2515,25.3365,25.1807,25.1878,72500.0
2009-03-11 12:40:00,35.55,35.65,35.54,35.62,51700.0,25.1807,25.2515,25.1736,25.2303,51700.0
2009-03-11 12:50:00,35.62,35.62,35.38,35.38,96000.0,25.2303,25.2303,25.0603,25.0603,96000.0
2009-03-11 13:00:00,35.38,35.53,35.37,35.5,68300.0,25.0603,25.1665,25.0532,25.1453,68300.0
2009-03-11 13:10:00,35.5,35.6,35.47,35.59,88100.0,25.1453,25.2161,25.124,25.209,88100.0
2009-03-11 13:20:00,35.61,35.69,35.56,35.69,75800.0,25.2232,25.2799,25.1878,25.2799,75800.0
2009-03-11 13:30:00,35.69,35.78,35.64,35.75,53500.0,25.2799,25.3436,25.2445,25.3224,53500.0
2009-03-11 13:40:00,35.75,35.92,35.75,35.78,95100.0,25.3224,25.4428,25.3224,25.3436,95100.0
2009-03-11 13:50:00,35.79,35.8,35.71,35.74,56600.0,25.3507,25.3578,25.294,25.3153,56600.0
2009-03-11 14:00:00,35.75,35.77,35.61,35.61,74500.0,25.3224,25.3365,25.2232,25.2232,74500.0
2009-03-11 14:10:00,35.62,35.65,35.5,35.53,77400.0,25.2303,25.2515,25.1453,25.1665,77400.0
2009-03-11 14:20:00,35.54,35.62,35.5,35.61,46800.0,25.1736,25.2303,25.1453,25.2232,46800.0
2009-03-11 14:30:00,35.62,35.7,35.61,35.65,94000.0,25.2303,25.287,25.2232,25.2515,94000.0
2009-03-11 14:40:00,35.65,35.72,35.62,35.67,164100.0,25.2515,25.3011,25.2303,25.2657,164100.0
2009-03-11 14:50:00,35.67,35.75,35.64,35.75,105900.0,25.2657,25.3224,25.2445,25.3224,105900.0
2009-03-11 15:00:00,35.75,35.78,35.57,35.68,175000.0,25.3224,25.3436,25.1949,25.2728,175000.0
2009-03-11 15:10:00,35.7,35.72,35.64,35.7,172600.0,25.287,25.3011,25.2445,25.287,172600.0
2009-03-11 15:20:00,35.71,35.75,35.64,35.65,126600.0,25.294,25.3224,25.2445,25.2515,126600.0
2009-03-11 15:30:00,35.64,35.8,35.64,35.76,132200.0,25.2445,25.3578,25.2445,25.3295,132200.0
2009-03-11 15:40:00,35.76,35.79,35.55,35.59,164200.0,25.3295,25.3507,25.1807,25.209,164200.0
2009-03-11 15:50:00,35.6,35.7,35.5,35.51,258500.0,25.2161,25.287,25.1453,25.1524,258500.0
2009-03-12 09:30:00,35.5,35.78,35.45,35.66,51500.0,25.1453,25.3436,25.1099,25.2586,51500.0
2009-03-12 09:40:00,35.61,35.7,35.39,35.5,39900.0,25.2232,25.287,25.0674,25.1453,39900.0
2009-03-12 09:50:00,35.52,35.74,35.48,35.48,42800.0,25.1595,25.3153,25.1311,25.1311,42800.0
2009-03-12 10:00:00,35.5,35.57,35.4,35.51,122600.0,25.1453,25.1949,25.0745,25.1524,122600.0
2009-03-12 10:10:00,35.5,35.53,35.4,35.44,65300.0,25.1453,25.1665,25.0745,25.1028,65300.0
2009-03-12 10:20:00,35.43,35.59,35.43,35.53,34200.0,25.0957,25.209,25.0957,25.1665,34200.0
2009-03-12 10:30:00,35.55,35.74,35.55,35.72,48800.0,25.1807,25.3153,25.1807,25.3011,48800.0
2009-03-12 10:40:00,35.72,35.96,35.68,35.88,61000.0,25.3011,25.4711,25.2728,25.4145,61000.0
2009-03-12 10:50:00,35.87,35.9,35.76,35.79,42500.0,25.4074,25.4286,25.3295,25.3507,42500.0
2009-03-12 11:00:00,35.79,35.81,35.68,35.69,64500.0,25.3507,25.3649,25.2728,25.2799,64500.0
2009-03-12 11:10:00,35.69,35.7,35.62,35.66,42400.0,25.2799,25.287,25.2303,25.2586,42400.0
2009-03-12 11:20:00,35.66,35.67,35.4,35.49,106900.0,25.2586,25.2657,25.0745,25.1382,106900.0
2009-03-12 11:30:00,35.49,35.68,35.49,35.65,39300.0,25.1382,25.2728,25.1382,25.2515,39300.0
2009-03-12 11:40:00,35.66,35.67,35.58,35.65,54200.0,25.2586,25.2657,25.202,25.2515,54200.0
2009-03-12 11:50:00,35.66,35.68,35.61,35.64,39800.0,25.2586,25.2728,25.2232,25.2445,39800.0
2009-03-12 12:00:00,35.63,35.67,35.53,35.62,46200.0,25.2374,25.2657,25.1665,25.2303,46200.0
2009-03-12 12:10:00,35.62,35.63,35.53,35.56,51000.0,25.2303,25.2374,25.1665,25.1878,51000.0
2009-03-12 12:20:00,35.57,35.6,35.39,35.43,78100.0,25.1949,25.2161,25.0674,25.0957,78100.0
2009-03-12 12:30:00,35.43,35.57,35.43,35.55,42600.0,25.0957,25.1949,25.0957,25.1807,42600.0
2009-03-12 12:40:00,35.53,35.55,35.46,35.49,30800.0,25.1665,25.1807,25.117,25.1382,30800.0
2009-03-12 12:50:00,35.5,35.58,35.41,35.56,52200.0,25.1453,25.202,25.0815,25.1878,52200.0
2009-03-12 13:00:00,35.58,35.58,35.44,35.49,83500.0,25.202,25.202,25.1028,25.1382,83500.0
2009-03-12 13:10:00,35.49,35.5,35.43,35.44,65800.0,25.1382,25.1453,25.0957,25.1028,65800.0
2009-03-12 13:20:00,35.44,35.52,35.35,35.37,63900.0,25.1028,25.1595,25.039,25.0532,63900.0
2009-03-12 13:30:00,35.38,35.48,35.36,35.47,47200.0,25.0603,25.1311,25.0461,25.124,47200.0
2009-03-12 13:40:00,35.47,35.54,35.39,35.41,92600.0,25.124,25.1736,25.0674,25.0815,92600.0
2009-03-12 13:50:00,35.41,35.46,35.35,35.38,78300.0,25.0815,25.117,25.039,25.0603,78300.0
2009-03-12 14:00:00,35.38,35.42,35.34,35.36,83900.0,25.0603,25.0886,25.032,25.0461,83900.0
2009-03-12 14:10:00,35.38,35.5,35.38,35.48,163700.0,25.0603,25.1453,25.0603,25.1311,163700.0
2009-03-12 14:20:00,35.48,35.52,35.43,35.51,222300.0,25.1311,25.1595,25.0957,25.1524,222300.0
2009-03-12 14:30:00,35.5,35.61,35.45,35.57,128100.0,25.1453,25.2232,25.1099,25.1949,128100.0
2009-03-12 14:40:00,35.57,35.91,35.57,35.91,178200.0,25.1949,25.4357,25.1949,25.4357,178200.0
2009-03-12 14:50:00,35.91,35.97,35.82,35.82,105100.0,25.4357,25.4782,25.372,25.372,105100.0
2009-03-12 15:00:00,35.82,35.85,35.77,35.84,90500.0,25.372,25.3932,25.3365,25.3861,90500.0
2009-03-12 15:10:00,35.84,36.0,35.82,36.0,132900.0,25.3861,25.4995,25.372,25.4995,132900.0
2009-03-12 15:20:00,36.0,36.0,35.83,35.86,164100.0,25.4995,25.4995,25.379,25.4003,164100.0
2009-03-12 15:30:00,35.86,35.98,35.85,35.96,157600.0,25.4003,25.4853,25.3932,25.4711,157600.0
2009-03-12 15:40:00,35.97,36.1,35.94,36.05,186700.0,25.4782,25.5703,25.457,25.5349,186700.0
2009-03-12 15:50:00,36.05,36.05,35.76,35.9,355900.0,25.5349,25.5349,25.3295,25.4286,355900.0
2009-03-13 09:30:00,35.21,37.34,35.21,36.22,46200.0,24.9399,26.4486,24.9399,25.6553,46200.0
2009-03-13 09:40:00,36.18,36.34,35.85,35.92,54100.0,25.6269,25.7403,25.3932,25.4428,54100.0
2009-03-13 09:50:00,35.93,36.05,35.89,35.96,51200.0,25.4499,25.5349,25.4215,25.4711,51200.0
2009-03-13 10:00:00,35.99,36.05,35.87,35.9,43500.0,25.4924,25.5349,25.4074,25.4286,43500.0
2009-03-13 10:10:00,35.91,35.99,35.78,35.78,66700.0,25.4357,25.4924,25.3436,25.3436,66700.0
2009-03-13 10:20:00,35.78,35.81,35.6,35.66,77500.0,25.3436,25.3649,25.2161,25.2586,77500.0
2009-03-13 10:30:00,35.66,35.81,35.64,35.81,63500.0,25.2586,25.3649,25.2445,25.3649,63500.0
2009-03-13 10:40:00,35.81,36.19,35.81,36.13,153400.0,25.3649,25.634,25.3649,25.5915,153400.0
2009-03-13 10:50:00,36.13,36.17,36.0,36.12,125700.0,25.5915,25.6199,25.4995,25.5845,125700.0
2009-03-13 11:00:00,36.09,36.12,35.93,36.0,109800.0,25.5632,25.5845,25.4499,25.4995,109800.0
2009-03-13 11:10:00,36.0,36.02,35.91,35.96,99000.0,25.4995,25.5136,25.4357,25.4711,99000.0
2009-03-13 11:20:00,35.97,35.99,35.87,35.9,90800.0,25.4782,25.4924,25.4074,25.4286,90800.0
2009-03-13 11:30:00,35.9,35.91,35.8,35.8,160400.0,25.4286,25.4357,25.3578,25.3578,160400.0
2009-03-13 11:40:00,35.79,35.85,35.63,35.76,113100.0,25.3507,25.3932,25.2374,25.3295,113100.0
2009-03-13 11:50:00,35.76,35.87,35.7,35.78,121400.0,25.3295,25.4074,25.287,25.3436,121400.0
2009-03-13 12:00:00,35.78,35.85,35.77,35.79,75800.0,25.3436,25.3932,25.3365,25.3507,75800.0
2009-03-13 12:10:00,35.78,35.78,35.61,35.65,80800.0,25.3436,25.3436,25.2232,25.2515,80800.0
2009-03-13 12:20:00,35.65,35.72,35.61,35.67,103700.0,25.2515,25.3011,25.2232,25.2657,103700.0
2009-03-13 12:30:00,35.67,35.84,35.67,35.76,59900.0,25.2657,25.3861,25.2657,25.3295,59900.0
2009-03-13 12:40:00,35.77,35.93,35.77,35.89,67600.0,25.3365,25.4499,25.3365,25.4215,67600.0
2009-03-13 12:50:00,35.88,35.9,35.82,35.84,87400.0,25.4145,25.4286,25.372,25.3861,87400.0
2009-03-13 13:00:00,35.84,35.87,35.81,35.86,69700.0,25.3861,25.4074,25.3649,25.4003,69700.0
2009-03-13 13:10:00,35.87,35.99,35.87,35.98,78200.0,25.4074,25.4924,25.4074,25.4853,78200.0
2009-03-13 13:20:00,35.98,36.0,35.95,35.96,44600.0,25.4853,25.4995,25.464,25.4711,44600.0
2009-03-13 13:30:00,35.97,36.0,35.92,35.95,50200.0,25.4782,25.4995,25.4428,25.464,50200.0
2009-03-13 13:40:00,35.96,36.0,35.93,35.99,43700.0,25.4711,25.4995,25.4499,25.4924,43700.0
2009-03-13 13:50:00,35.99,36.0,35.93,35.94,51400.0,25.4924,25.4995,25.4499,25.457,51400.0
2009-03-13 14:00:00,35.96,36.09,35.94,36.06,59500.0,25.4711,25.5632,25.457,25.542,59500.0
2009-03-13 14:10:00,36.07,36.08,35.95,35.96,81100.0,25.549,25.5561,25.464,25.4711,81100.0
2009-03-13 14:20:00,35.96,36.0,35.91,35.99,60700.0,25.4711,25.4995,25.4357,25.4924,60700.0
2009-03-13 14:30:00,36.0,36.15,35.97,36.14,86100.0,25.4995,25.6057,25.4782,25.5986,86100.0
2009-03-13 14:40:00,36.13,36.25,36.11,36.18,83700.0,25.5915,25.6765,25.5774,25.6269,83700.0
2009-03-13 14:50:00,36.19,36.24,36.14,36.18,74700.0,25.634,25.6694,25.5986,25.6269,74700.0
2009-03-13 15:00:00,36.18,36.26,36.17,36.25,72200.0,25.6269,25.6836,25.6199,25.6765,72200.0
2009-03-13 15:10:00,36.25,36.39,36.23,36.38,89800.0,25.6765,25.7757,25.6624,25.7686,89800.0
2009-03-13 15:20:00,36.39,36.39,36.28,36.3,90100.0,25.7757,25.7757,25.6978,25.7119,90100.0
2009-03-13 15:30:00,36.31,36.33,36.08,36.15,153000.0,25.719,25.7332,25.5561,25.6057,153000.0
2009-03-13 15:40:00,36.16,36.29,36.16,36.21,137800.0,25.6128,25.7049,25.6128,25.6482,137800.0
2009-03-13 15:50:00,36.21,36.27,36.16,36.19,140400.0,25.6482,25.6907,25.6128,25.634,140400.0
2009-03-16 09:30:00,36.42,37.18,36.42,37.16,87400.0,25.7969,26.3353,25.7969,26.3211,87400.0
2009-03-16 09:40:00,37.17,37.39,37.09,37.37,61100.0,26.3282,26.484,26.2715,26.4698,61100.0
2009-03-16 09:50:00,37.39,37.48,37.3,37.35,56100.0,26.484,26.5478,26.4203,26.4557,56100.0
2009-03-16 10:00:00,37.35,37.35,37.09,37.15,46400.0,26.4557,26.4557,26.2715,26.314,46400.0
2009-03-16 10:10:00,37.13,37.23,37.08,37.15,26000.0,26.2999,26.3707,26.2644,26.314,26000.0
2009-03-16 10:20:00,37.14,37.21,37.13,37.16,27400.0,26.3069,26.3565,26.2999,26.3211,27400.0
2009-03-16 10:30:00,37.17,37.56,37.17,37.46,113500.0,26.3282,26.6044,26.3282,26.5336,113500.0
2009-03-16 10:40:00,37.45,37.51,37.4,37.42,42200.0,26.5265,26.569,26.4911,26.5053,42200.0
2009-03-16 10:50:00,37.4,37.4,37.13,37.13,36000.0,26.4911,26.4911,26.2999,26.2999,36000.0
2009-03-16 11:00:00,37.13,37.27,37.06,37.26,35300.0,26.2999,26.399,26.2503,26.3919,35300.0
2009-03-16 11:10:00,37.26,37.37,37.25,37.36,35700.0,26.3919,26.4698,26.3849,26.4628,35700.0
2009-03-16 11:20:00,37.36,37.43,37.28,37.28,63600.0,26.4628,26.5123,26.4061,26.4061,63600.0
2009-03-16 11:30:00,37.29,37.38,37.22,37.27,51800.0,26.4132,26.4769,26.3636,26.399,51800.0
2009-03-16 11:40:00,37.26,37.32,37.23,37.26,42000.0,26.3919,26.4344,26.3707,26.3919,42000.0
2009-03-16 11:50:00,37.27,37.35,37.17,37.2,42800.0,26.399,26.4557,26.3282,26.3494,42800.0
2009-03-16 12:00:00,37.19,37.28,37.19,37.25,33000.0,26.3424,26.4061,26.3424,26.3849,33000.0
2009-03-16 12:10:00,37.26,37.3,37.24,37.26,47500.0,26.3919,26.4203,26.3778,26.3919,47500.0
2009-03-16 12:20:00,37.26,37.26,37.19,37.22,41000.0,26.3919,26.3919,26.3424,26.3636,41000.0
2009-03-16 12:30:00,37.22,37.38,37.22,37.36,78000.0,26.3636,26.4769,26.3636,26.4628,78000.0
2009-03-16 12:40:00,37.35,37.36,37.31,37.34,35900.0,26.4557,26.4628,26.4273,26.4486,35900.0
2009-03-16 12:50:00,37.34,37.37,37.31,37.34,75500.0,26.4486,26.4698,26.4273,26.4486,75500.0
2009-03-16 13:00:00,37.34,37.37,37.23,37.29,75500.0,26.4486,26.4698,26.3707,26.4132,75500.0
2009-03-16 13:10:00,37.31,37.32,37.24,37.3,38700.0,26.4273,26.4344,26.3778,26.4203,38700.0
2009-03-16 13:20:00,37.3,37.31,37.18,37.24,55400.0,26.4203,26.4273,26.3353,26.3778,55400.0
2009-03-16 13:30:00,37.25,37.25,37.18,37.23,58900.0,26.3849,26.3849,26.3353,26.3707,58900.0
2009-03-16 13:40:00,37.23,37.29,37.2,37.23,64200.0,26.3707,26.4132,26.3494,26.3707,64200.0
2009-03-16 13:50:00,37.24,37.27,37.2,37.22,51000.0,26.3778,26.399,26.3494,26.3636,51000.0
2009-03-16 14:00:00,37.21,37.23,37.16,37.2,62200.0,26.3565,26.3707,26.3211,26.3494,62200.0
2009-03-16 14:10:00,37.2,37.28,37.18,37.27,58300.0,26.3494,26.4061,26.3353,26.399,58300.0
2009-03-16 14:20:00,37.26,37.28,37.2,37.28,43700.0,26.3919,26.4061,26.3494,26.4061,43700.0
2009-03-16 14:30:00,37.29,37.29,37.16,37.25,127100.0,26.4132,26.4132,26.3211,26.3849,127100.0
2009-03-16 14:40:00,37.25,37.41,37.25,37.35,76800.0,26.3849,26.4982,26.3849,26.4557,76800.0
2009-03-16 14:50:00,37.35,37.38,37.21,37.26,85100.0,26.4557,26.4769,26.3565,26.3919,85100.0
2009-03-16 15:00:00,37.25,37.28,37.17,37.22,112100.0,26.3849,26.4061,26.3282,26.3636,112100.0
2009-03-16 15:10:00,37.21,37.24,37.16,37.18,105900.0,26.3565,26.3778,26.3211,26.3353,105900.0
2009-03-16 15:20:00,37.17,37.2,37.02,37.09,101800.0,26.3282,26.3494,26.2219,26.2715,101800.0
2009-03-16 15:30:00,37.09,37.16,36.98,37.0,124700.0,26.2715,26.3211,26.1936,26.2078,124700.0
2009-03-16 15:40:00,36.99,37.07,36.95,37.01,130500.0,26.2007,26.2574,26.1724,26.2149,130500.0
2009-03-16 15:50:00,37.01,37.03,36.81,36.89,260200.0,26.2149,26.229,26.0732,26.1299,260200.0
2009-03-17 09:30:00,36.8,37.07,36.8,36.82,34700.0,26.0661,26.2574,26.0661,26.0803,34700.0
2009-03-17 09:40:00,36.84,36.93,36.71,36.84,36800.0,26.0944,26.1582,26.0024,26.0944,36800.0
2009-03-17 09:50:00,36.84,36.84,36.7,36.72,37000.0,26.0944,26.0944,25.9953,26.0094,37000.0
2009-03-17 10:00:00,36.74,36.85,36.74,36.85,34400.0,26.0236,26.1015,26.0236,26.1015,34400.0
2009-03-17 10:10:00,36.82,36.88,36.74,36.78,50100.0,26.0803,26.1228,26.0236,26.0519,50100.0
2009-03-17 10:20:00,36.78,36.85,36.59,36.59,44400.0,26.0519,26.1015,25.9174,25.9174,44400.0
2009-03-17 10:30:00,36.59,36.83,36.59,36.83,31400.0,25.9174,26.0874,25.9174,26.0874,31400.0
2009-03-17 10:40:00,36.83,36.89,36.72,36.85,61300.0,26.0874,26.1299,26.0094,26.1015,61300.0
2009-03-17 10:50:00,36.85,36.91,36.78,36.81,33800.0,26.1015,26.144,26.0519,26.0732,33800.0
2009-03-17 11:00:00,36.83,36.83,36.7,36.73,39100.0,26.0874,26.0874,25.9953,26.0165,39100.0
2009-03-17 11:10:00,36.75,36.76,36.7,36.71,50500.0,26.0307,26.0378,25.9953,26.0024,50500.0
2009-03-17 11:20:00,36.72,36.75,36.61,36.72,51000.0,26.0094,26.0307,25.9315,26.0094,51000.0
2009-03-17 11:30:00,36.71,36.74,36.64,36.67,40600.0,26.0024,26.0236,25.9528,25.974,40600.0
2009-03-17 11:40:00,36.68,36.75,36.67,36.68,35000.0,25.9811,26.0307,25.974,25.9811,35000.0
2009-03-17 11:50:00,36.69,36.74,36.68,36.73,29400.0,25.9882,26.0236,25.9811,26.0165,29400.0
2009-03-17 12:00:00,36.74,36.85,36.74,36.85,37300.0,26.0236,26.1015,26.0236,26.1015,37300.0
2009-03-17 12:10:00,36.83,36.83,36.75,36.77,47100.0,26.0874,26.0874,26.0307,26.0449,47100.0
2009-03-17 12:20:00,36.79,37.01,36.78,37.01,66500.0,26.059,26.2149,26.0519,26.2149,66500.0
2009-03-17 12:30:00,37.01,37.21,37.0,37.17,46300.0,26.2149,26.3565,26.2078,26.3282,46300.0
2009-03-17 12:40:00,37.18,37.32,37.18,37.24,52600.0,26.3353,26.4344,26.3353,26.3778,52600.0
2009-03-17 12:50:00,37.23,37.32,37.16,37.2,34900.0,26.3707,26.4344,26.3211,26.3494,34900.0
2009-03-17 13:00:00,37.19,37.24,37.19,37.22,19300.0,26.3424,26.3778,26.3424,26.3636,19300.0
2009-03-17 13:10:00,37.21,37.43,37.21,37.42,75300.0,26.3565,26.5123,26.3565,26.5053,75300.0
2009-03-17 13:20:00,37.43,37.58,37.41,37.45,66300.0,26.5123,26.6186,26.4982,26.5265,66300.0
2009-03-17 13:30:00,37.44,37.6,37.43,37.53,56000.0,26.5194,26.6328,26.5123,26.5832,56000.0
2009-03-17 13:40:00,37.54,37.6,37.51,37.53,38900.0,26.5903,26.6328,26.569,26.5832,38900.0
2009-03-17 13:50:00,37.53,37.54,37.36,37.38,27400.0,26.5832,26.5903,26.4628,26.4769,27400.0
2009-03-17 14:00:00,37.37,37.38,37.28,37.29,55300.0,26.4698,26.4769,26.4061,26.4132,55300.0
2009-03-17 14:10:00,37.29,37.39,37.26,37.32,60200.0,26.4132,26.484,26.3919,26.4344,60200.0
2009-03-17 14:20:00,37.32,37.36,37.22,37.26,61600.0,26.4344,26.4628,26.3636,26.3919,61600.0
2009-03-17 14:30:00,37.28,37.36,37.27,37.35,46600.0,26.4061,26.4628,26.399,26.4557,46600.0
2009-03-17 14:40:00,37.36,37.49,37.36,37.48,51600.0,26.4628,26.5548,26.4628,26.5478,51600.0
2009-03-17 14:50:00,37.48,37.55,37.38,37.42,53900.0,26.5478,26.5973,26.4769,26.5053,53900.0
2009-03-17 15:00:00,37.42,37.49,37.36,37.43,65100.0,26.5053,26.5548,26.4628,26.5123,65100.0
2009-03-17 15:10:00,37.44,37.48,37.43,37.45,48900.0,26.5194,26.5478,26.5123,26.5265,48900.0
2009-03-17 15:20:00,37.45,37.53,37.42,37.42,60400.0,26.5265,26.5832,26.5053,26.5053,60400.0
2009-03-17 15:30:00,37.41,37.44,37.27,37.36,145400.0,26.4982,26.5194,26.399,26.4628,145400.0
2009-03-17 15:40:00,37.37,37.47,37.36,37.39,173300.0,26.4698,26.5407,26.4628,26.484,173300.0
2009-03-17 15:50:00,37.38,37.56,37.36,37.54,289100.0,26.4769,26.6044,26.4628,26.5903,289100.0
2009-03-18 09:30:00,37.43,37.66,37.34,37.56,59900.0,26.5123,26.6753,26.4486,26.6044,59900.0
2009-03-18 09:40:00,37.61,37.62,37.35,37.4,48000.0,26.6398,26.6469,26.4557,26.4911,48000.0
2009-03-18 09:50:00,37.38,37.42,37.28,37.42,58100.0,26.4769,26.5053,26.4061,26.5053,58100.0
2009-03-18 10:00:00,37.43,37.43,37.27,37.29,44100.0,26.5123,26.5123,26.399,26.4132,44100.0
2009-03-18 10:10:00,37.29,37.49,37.24,37.46,71000.0,26.4132,26.5548,26.3778,26.5336,71000.0
2009-03-18 10:20:00,37.46,37.48,37.31,37.31,144800.0,26.5336,26.5478,26.4273,26.4273,144800.0
2009-03-18 10:30:00,37.3,37.36,37.26,37.29,40500.0,26.4203,26.4628,26.3919,26.4132,40500.0
2009-03-18 10:40:00,37.28,37.43,37.23,37.43,73800.0,26.4061,26.5123,26.3707,26.5123,73800.0
2009-03-18 10:50:00,37.41,37.57,37.41,37.57,51600.0,26.4982,26.6115,26.4982,26.6115,51600.0
2009-03-18 11:00:00,37.57,37.66,37.54,37.58,97600.0,26.6115,26.6753,26.5903,26.6186,97600.0
2009-03-18 11:10:00,37.58,37.68,37.56,37.59,65600.0,26.6186,26.6894,26.6044,26.6257,65600.0
2009-03-18 11:20:00,37.59,37.63,37.41,37.42,67800.0,26.6257,26.654,26.4982,26.5053,67800.0
2009-03-18 11:30:00,37.42,37.48,37.39,37.44,46300.0,26.5053,26.5478,26.484,26.5194,46300.0
2009-03-18 11:40:00,37.43,37.6,37.43,37.49,39500.0,26.5123,26.6328,26.5123,26.5548,39500.0
2009-03-18 11:50:00,37.49,37.61,37.44,37.61,39700.0,26.5548,26.6398,26.5194,26.6398,39700.0
2009-03-18 12:00:00,37.61,37.77,37.61,37.7,59000.0,26.6398,26.7532,26.6398,26.7036,59000.0
2009-03-18 12:10:00,37.7,37.76,37.68,37.74,47500.0,26.7036,26.7461,26.6894,26.7319,47500.0
2009-03-18 12:20:00,37.74,37.76,37.69,37.71,43000.0,26.7319,26.7461,26.6965,26.7107,43000.0
2009-03-18 12:30:00,37.71,37.72,37.63,37.65,33900.0,26.7107,26.7178,26.654,26.6682,33900.0
2009-03-18 12:40:00,37.65,37.72,37.65,37.7,28600.0,26.6682,26.7178,26.6682,26.7036,28600.0
2009-03-18 12:50:00,37.7,38.04,37.67,37.96,91000.0,26.7036,26.9444,26.6823,26.8878,91000.0
2009-03-18 13:00:00,37.95,38.04,37.87,37.94,55500.0,26.8807,26.9444,26.824,26.8736,55500.0
2009-03-18 13:10:00,37.94,37.94,37.77,37.79,52000.0,26.8736,26.8736,26.7532,26.7673,52000.0
2009-03-18 13:20:00,37.8,37.87,37.67,37.68,208600.0,26.7744,26.824,26.6823,26.6894,208600.0
2009-03-18 13:30:00,37.68,37.68,37.56,37.59,57900.0,26.6894,26.6894,26.6044,26.6257,57900.0
2009-03-18 13:40:00,37.59,37.77,37.57,37.67,70800.0,26.6257,26.7532,26.6115,26.6823,70800.0
2009-03-18 13:50:00,37.68,37.72,37.6,37.67,52900.0,26.6894,26.7178,26.6328,26.6823,52900.0
2009-03-18 14:00:00,37.67,37.67,37.6,37.64,38100.0,26.6823,26.6823,26.6328,26.6611,38100.0
2009-03-18 14:10:00,37.64,38.37,37.64,38.11,149800.0,26.6611,27.1782,26.6611,26.994,149800.0
2009-03-18 14:20:00,38.16,38.9,38.07,38.5,334300.0,27.0294,27.5536,26.9657,27.2702,334300.0
2009-03-18 14:30:00,38.5,38.63,38.4,38.47,156400.0,27.2702,27.3623,27.1994,27.249,156400.0
2009-03-18 14:40:00,38.47,38.96,38.44,38.95,71800.0,27.249,27.5961,27.2277,27.589,71800.0
2009-03-18 14:50:00,38.93,39.04,38.74,38.79,117000.0,27.5748,27.6527,27.4402,27.4757,117000.0
2009-03-18 15:00:00,38.78,38.8,38.48,38.52,163800.0,27.4686,27.4827,27.2561,27.2844,163800.0
2009-03-18 15:10:00,38.52,38.61,38.38,38.4,126900.0,27.2844,27.3482,27.1852,27.1994,126900.0
2009-03-18 15:20:00,38.41,38.47,38.16,38.41,158200.0,27.2065,27.249,27.0294,27.2065,158200.0
2009-03-18 15:30:00,38.43,38.46,38.1,38.18,226200.0,27.2207,27.2419,26.9869,27.0436,226200.0
2009-03-18 15:40:00,38.19,38.4,38.18,38.37,208300.0,27.0507,27.1994,27.0436,27.1782,208300.0
2009-03-18 15:50:00,38.37,38.42,38.28,38.39,325400.0,27.1782,27.2136,27.1144,27.1923,325400.0
2009-03-19 09:30:00,38.71,38.71,38.06,38.18,84900.0,27.419,27.419,26.9586,27.0436,84900.0
2009-03-19 09:40:00,38.23,38.43,38.16,38.4,53800.0,27.079,27.2207,27.0294,27.1994,53800.0
2009-03-19 09:50:00,38.43,38.46,38.22,38.26,55200.0,27.2207,27.2419,27.0719,27.1003,55200.0
2009-03-19 10:00:00,38.24,38.28,38.17,38.23,49600.0,27.0861,27.1144,27.0365,27.079,49600.0
2009-03-19 10:10:00,38.23,38.34,37.92,37.95,48200.0,27.079,27.1569,26.8594,26.8807,48200.0
2009-03-19 10:20:00,37.97,38.16,37.94,38.14,43800.0,26.8948,27.0294,26.8736,27.0153,43800.0
2009-03-19 10:30:00,38.14,38.43,38.13,38.41,76300.0,27.0153,27.2207,27.0082,27.2065,76300.0
2009-03-19 10:40:00,38.41,38.53,38.41,38.51,81800.0,27.2065,27.2915,27.2065,27.2773,81800.0
2009-03-19 10:50:00,38.52,38.72,38.51,38.71,106200.0,27.2844,27.4261,27.2773,27.419,106200.0
2009-03-19 11:00:00,38.71,38.91,38.69,38.69,121900.0,27.419,27.5607,27.4048,27.4048,121900.0
2009-03-19 11:10:00,38.7,38.75,38.61,38.71,42000.0,27.4119,27.4473,27.3482,27.419,42000.0
2009-03-19 11:20:00,38.73,38.86,38.49,38.49,52300.0,27.4332,27.5252,27.2632,27.2632,52300.0
2009-03-19 11:30:00,38.49,38.54,38.37,38.47,72200.0,27.2632,27.2986,27.1782,27.249,72200.0
2009-03-19 11:40:00,38.46,38.47,38.33,38.47,52400.0,27.2419,27.249,27.1498,27.249,52400.0
2009-03-19 11:50:00,38.47,38.48,38.24,38.28,103900.0,27.249,27.2561,27.0861,27.1144,103900.0
2009-03-19 12:00:00,38.29,38.53,38.29,38.52,46100.0,27.1215,27.2915,27.1215,27.2844,46100.0
2009-03-19 12:10:00,38.51,38.55,38.3,38.32,39800.0,27.2773,27.3057,27.1286,27.1428,39800.0
2009-03-19 12:20:00,38.32,38.38,38.28,38.36,22300.0,27.1428,27.1852,27.1144,27.1711,22300.0
2009-03-19 12:30:00,38.36,38.43,38.3,38.35,24500.0,27.1711,27.2207,27.1286,27.164,24500.0
2009-03-19 12:40:00,38.34,38.34,38.24,38.24,52900.0,27.1569,27.1569,27.0861,27.0861,52900.0
2009-03-19 12:50:00,38.25,38.31,38.19,38.2,68500.0,27.0932,27.1357,27.0507,27.0578,68500.0
2009-03-19 13:00:00,38.21,38.25,38.14,38.17,48300.0,27.0648,27.0932,27.0153,27.0365,48300.0
2009-03-19 13:10:00,38.18,38.39,38.18,38.37,74800.0,27.0436,27.1923,27.0436,27.1782,74800.0
2009-03-19 13:20:00,38.37,38.41,38.3,38.37,35500.0,27.1782,27.2065,27.1286,27.1782,35500.0
2009-03-19 13:30:00,38.39,38.42,38.25,38.35,38000.0,27.1923,27.2136,27.0932,27.164,38000.0
2009-03-19 13:40:00,38.35,38.5,38.34,38.41,53300.0,27.164,27.2702,27.1569,27.2065,53300.0
2009-03-19 13:50:00,38.4,38.51,38.37,38.37,74000.0,27.1994,27.2773,27.1782,27.1782,74000.0
2009-03-19 14:00:00,38.39,38.44,38.28,38.28,60700.0,27.1923,27.2277,27.1144,27.1144,60700.0
2009-03-19 14:10:00,38.28,38.35,38.24,38.29,45500.0,27.1144,27.164,27.0861,27.1215,45500.0
2009-03-19 14:20:00,38.28,38.28,38.14,38.17,42000.0,27.1144,27.1144,27.0153,27.0365,42000.0
2009-03-19 14:30:00,38.16,38.27,38.14,38.2,52400.0,27.0294,27.1073,27.0153,27.0578,52400.0
2009-03-19 14:40:00,38.19,38.31,38.12,38.28,72300.0,27.0507,27.1357,27.0011,27.1144,72300.0
2009-03-19 14:50:00,38.27,38.34,38.24,38.3,72600.0,27.1073,27.1569,27.0861,27.1286,72600.0
2009-03-19 15:00:00,38.31,38.41,38.28,38.38,103000.0,27.1357,27.2065,27.1144,27.1852,103000.0
2009-03-19 15:10:00,38.37,38.41,38.32,38.41,100900.0,27.1782,27.2065,27.1428,27.2065,100900.0
2009-03-19 15:20:00,38.4,38.41,38.33,38.38,111200.0,27.1994,27.2065,27.1498,27.1852,111200.0
2009-03-19 15:30:00,38.39,38.5,38.31,38.32,152100.0,27.1923,27.2702,27.1357,27.1428,152100.0
2009-03-19 15:40:00,38.32,38.41,38.26,38.37,166600.0,27.1428,27.2065,27.1003,27.1782,166600.0
2009-03-19 15:50:00,38.36,38.4,38.22,38.36,247700.0,27.1711,27.1994,27.0719,27.1711,247700.0
2009-03-20 09:30:00,38.64,39.0,38.4,38.83,743700.0,27.3694,27.6244,27.1994,27.504,743700.0
2009-03-20 09:40:00,38.83,39.2,38.76,38.84,87700.0,27.504,27.7661,27.4544,27.5111,87700.0
2009-03-20 09:50:00,38.83,39.08,38.83,39.04,60100.0,27.504,27.6811,27.504,27.6527,60100.0
2009-03-20 10:00:00,39.08,39.1,38.91,38.94,35100.0,27.6811,27.6952,27.5607,27.5819,35100.0
2009-03-20 10:10:00,38.93,38.95,38.64,38.67,92000.0,27.5748,27.589,27.3694,27.3907,92000.0
2009-03-20 10:20:00,38.67,38.9,38.66,38.9,19400.0,27.3907,27.5536,27.3836,27.5536,19400.0
2009-03-20 10:30:00,38.93,39.0,38.93,38.97,24100.0,27.5748,27.6244,27.5748,27.6032,24100.0
2009-03-20 10:40:00,38.99,39.04,38.77,38.77,53800.0,27.6173,27.6527,27.4615,27.4615,53800.0
2009-03-20 10:50:00,38.77,39.07,38.77,39.04,35800.0,27.4615,27.674,27.4615,27.6527,35800.0
2009-03-20 11:00:00,39.02,39.08,38.93,38.96,32500.0,27.6386,27.6811,27.5748,27.5961,32500.0
2009-03-20 11:10:00,38.96,38.97,38.79,38.97,45400.0,27.5961,27.6032,27.4757,27.6032,45400.0
2009-03-20 11:20:00,38.98,39.11,38.96,39.09,52200.0,27.6102,27.7023,27.5961,27.6882,52200.0
2009-03-20 11:30:00,39.1,39.28,39.06,39.22,56400.0,27.6952,27.8227,27.6669,27.7802,56400.0
2009-03-20 11:40:00,39.21,39.34,39.21,39.26,60700.0,27.7732,27.8652,27.7732,27.8086,60700.0
2009-03-20 11:50:00,39.26,39.32,39.19,39.24,121400.0,27.8086,27.8511,27.759,27.7944,121400.0
2009-03-20 12:00:00,39.25,39.27,39.13,39.16,40200.0,27.8015,27.8157,27.7165,27.7377,40200.0
2009-03-20 12:10:00,39.16,39.26,39.15,39.25,46500.0,27.7377,27.8086,27.7307,27.8015,46500.0
2009-03-20 12:20:00,39.25,39.26,39.17,39.25,53000.0,27.8015,27.8086,27.7448,27.8015,53000.0
2009-03-20 12:30:00,39.26,39.28,39.11,39.11,70000.0,27.8086,27.8227,27.7023,27.7023,70000.0
2009-03-20 12:40:00,39.13,39.17,39.05,39.14,35300.0,27.7165,27.7448,27.6598,27.7236,35300.0
2009-03-20 12:50:00,39.14,39.15,38.98,39.06,74200.0,27.7236,27.7307,27.6102,27.6669,74200.0
2009-03-20 13:00:00,39.06,39.12,39.06,39.08,31100.0,27.6669,27.7094,27.6669,27.6811,31100.0
2009-03-20 13:10:00,39.09,39.18,39.01,39.05,44500.0,27.6882,27.7519,27.6315,27.6598,44500.0
2009-03-20 13:20:00,39.03,39.05,38.88,39.0,51700.0,27.6457,27.6598,27.5394,27.6244,51700.0
2009-03-20 13:30:00,39.0,39.07,38.89,38.91,49600.0,27.6244,27.674,27.5465,27.5607,49600.0
2009-03-20 13:40:00,38.92,38.93,38.81,38.86,47300.0,27.5677,27.5748,27.4898,27.5252,47300.0
2009-03-20 13:50:00,38.87,38.95,38.82,38.94,75000.0,27.5323,27.589,27.4969,27.5819,75000.0
2009-03-20 14:00:00,38.93,38.95,38.84,38.86,71200.0,27.5748,27.589,27.5111,27.5252,71200.0
2009-03-20 14:10:00,38.85,38.92,38.82,38.84,66000.0,27.5182,27.5677,27.4969,27.5111,66000.0
2009-03-20 14:20:00,38.84,38.88,38.77,38.84,59400.0,27.5111,27.5394,27.4615,27.5111,59400.0
2009-03-20 14:30:00,38.84,38.86,38.64,38.74,86600.0,27.5111,27.5252,27.3694,27.4402,86600.0
2009-03-20 14:40:00,38.75,38.75,38.6,38.71,80100.0,27.4473,27.4473,27.3411,27.419,80100.0
2009-03-20 14:50:00,38.7,38.82,38.61,38.76,136400.0,27.4119,27.4969,27.3482,27.4544,136400.0
2009-03-20 15:00:00,38.77,38.8,38.64,38.7,74800.0,27.4615,27.4827,27.3694,27.4119,74800.0
2009-03-20 15:10:00,38.7,38.76,38.6,38.64,47200.0,27.4119,27.4544,27.3411,27.3694,47200.0
2009-03-20 15:20:00,38.64,38.87,38.63,38.79,57800.0,27.3694,27.5323,27.3623,27.4757,57800.0
2009-03-20 15:30:00,38.79,38.99,38.73,38.75,129500.0,27.4757,27.6173,27.4332,27.4473,129500.0
2009-03-20 15:40:00,38.75,38.81,38.66,38.74,130000.0,27.4473,27.4898,27.3836,27.4402,130000.0
2009-03-20 15:50:00,38.74,38.78,38.63,38.63,328300.0,27.4402,27.4686,27.3623,27.3623,328300.0
2009-03-23 09:30:00,38.84,39.35,38.82,39.31,96100.0,27.5111,27.8723,27.4969,27.844,96100.0
2009-03-23 09:40:00,39.29,39.39,39.12,39.28,50500.0,27.8298,27.9007,27.7094,27.8227,50500.0
2009-03-23 09:50:00,39.27,39.35,39.15,39.3,53200.0,27.8157,27.8723,27.7307,27.8369,53200.0
2009-03-23 10:00:00,39.33,39.4,39.1,39.23,66500.0,27.8582,27.9077,27.6952,27.7873,66500.0
2009-03-23 10:10:00,39.22,39.28,39.07,39.21,53100.0,27.7802,27.8227,27.674,27.7732,53100.0
2009-03-23 10:20:00,39.22,39.35,39.21,39.31,33300.0,27.7802,27.8723,27.7732,27.844,33300.0
2009-03-23 10:30:00,39.3,39.35,39.17,39.21,53300.0,27.8369,27.8723,27.7448,27.7732,53300.0
2009-03-23 10:40:00,39.23,39.4,39.19,39.23,74300.0,27.7873,27.9077,27.759,27.7873,74300.0
2009-03-23 10:50:00,39.23,39.51,39.23,39.48,51300.0,27.7873,27.9856,27.7873,27.9644,51300.0
2009-03-23 11:00:00,39.51,39.55,39.29,39.44,101600.0,27.9856,28.014,27.8298,27.9361,101600.0
2009-03-23 11:10:00,39.43,39.46,39.39,39.41,52000.0,27.929,27.9502,27.9007,27.9148,52000.0
2009-03-23 11:20:00,39.4,39.5,39.38,39.42,84800.0,27.9077,27.9786,27.8936,27.9219,84800.0
2009-03-23 11:30:00,39.42,39.5,39.36,39.37,167600.0,27.9219,27.9786,27.8794,27.8865,167600.0
2009-03-23 11:40:00,39.36,39.55,39.35,39.55,46400.0,27.8794,28.014,27.8723,28.014,46400.0
2009-03-23 11:50:00,39.54,39.87,39.46,39.8,104900.0,28.0069,28.2406,27.9502,28.1911,104900.0
2009-03-23 12:00:00,39.8,39.81,39.53,39.6,54400.0,28.1911,28.1981,27.9998,28.0494,54400.0
2009-03-23 12:10:00,39.63,39.71,39.62,39.7,34800.0,28.0706,28.1273,28.0636,28.1202,34800.0
2009-03-23 12:20:00,39.69,39.71,39.64,39.7,40500.0,28.1131,28.1273,28.0777,28.1202,40500.0
2009-03-23 12:30:00,39.69,39.74,39.64,39.67,28600.0,28.1131,28.1486,28.0777,28.099,28600.0
2009-03-23 12:40:00,39.67,39.67,39.56,39.62,57900.0,28.099,28.099,28.0211,28.0636,57900.0
2009-03-23 12:50:00,39.62,39.7,39.52,39.52,40400.0,28.0636,28.1202,27.9927,27.9927,40400.0
2009-03-23 13:00:00,39.53,39.54,39.38,39.52,57200.0,27.9998,28.0069,27.8936,27.9927,57200.0
2009-03-23 13:10:00,39.53,39.76,39.53,39.59,58600.0,27.9998,28.1627,27.9998,28.0423,58600.0
2009-03-23 13:20:00,39.61,39.65,39.36,39.38,78500.0,28.0565,28.0848,27.8794,27.8936,78500.0
2009-03-23 13:30:00,39.37,39.45,39.3,39.35,69400.0,27.8865,27.9431,27.8369,27.8723,69400.0
2009-03-23 13:40:00,39.34,39.4,39.3,39.38,22300.0,27.8652,27.9077,27.8369,27.8936,22300.0
2009-03-23 13:50:00,39.38,39.4,39.35,39.36,34300.0,27.8936,27.9077,27.8723,27.8794,34300.0
2009-03-23 14:00:00,39.36,39.49,39.36,39.45,63700.0,27.8794,27.9715,27.8794,27.9431,63700.0
2009-03-23 14:10:00,39.45,39.5,39.44,39.48,79100.0,27.9431,27.9786,27.9361,27.9644,79100.0
2009-03-23 14:20:00,39.47,39.54,39.41,39.5,105000.0,27.9573,28.0069,27.9148,27.9786,105000.0
2009-03-23 14:30:00,39.5,39.67,39.49,39.54,82400.0,27.9786,28.099,27.9715,28.0069,82400.0
2009-03-23 14:40:00,39.54,39.62,39.42,39.62,88700.0,28.0069,28.0636,27.9219,28.0636,88700.0
2009-03-23 14:50:00,39.62,39.97,39.59,39.92,123700.0,28.0636,28.3115,28.0423,28.2761,123700.0
2009-03-23 15:00:00,39.92,39.95,39.66,39.66,66100.0,28.2761,28.2973,28.0919,28.0919,66100.0
2009-03-23 15:10:00,39.66,39.91,39.65,39.86,50600.0,28.0919,28.269,28.0848,28.2336,50600.0
2009-03-23 15:20:00,39.85,39.92,39.72,39.78,59000.0,28.2265,28.2761,28.1344,28.1769,59000.0
2009-03-23 15:30:00,39.77,39.92,39.76,39.9,112800.0,28.1698,28.2761,28.1627,28.2619,112800.0
2009-03-23 15:40:00,39.89,40.2,39.88,40.15,235200.0,28.2548,28.4744,28.2477,28.439,235200.0
2009-03-23 15:50:00,40.15,40.35,40.08,40.33,289800.0,28.439,28.5806,28.3894,28.5665,289800.0
2009-03-24 09:30:00,39.84,40.4,39.03,39.82,62100.0,28.2194,28.6161,27.6457,28.2052,62100.0
2009-03-24 09:40:00,39.84,39.89,39.49,39.72,67300.0,28.2194,28.2548,27.9715,28.1344,67300.0
2009-03-24 09:50:00,39.72,39.88,39.63,39.86,72500.0,28.1344,28.2477,28.0706,28.2336,72500.0
2009-03-24 10:00:00,39.88,40.04,39.88,39.96,40500.0,28.2477,28.3611,28.2477,28.3044,40500.0
2009-03-24 10:10:00,39.96,40.13,39.91,40.13,60300.0,28.3044,28.4248,28.269,28.4248,60300.0
2009-03-24 10:20:00,40.12,40.14,39.87,39.88,69500.0,28.4177,28.4319,28.2406,28.2477,69500.0
2009-03-24 10:30:00,39.89,40.14,39.86,40.14,77100.0,28.2548,28.4319,28.2336,28.4319,77100.0
2009-03-24 10:40:00,40.15,40.22,40.03,40.08,81000.0,28.439,28.4886,28.354,28.3894,81000.0
2009-03-24 10:50:00,40.1,40.12,40.04,40.08,68800.0,28.4036,28.4177,28.3611,28.3894,68800.0
2009-03-24 11:00:00,40.09,40.09,39.84,40.01,135600.0,28.3965,28.3965,28.2194,28.3398,135600.0
2009-03-24 11:10:00,40.02,40.07,40.0,40.03,42300.0,28.3469,28.3823,28.3327,28.354,42300.0
2009-03-24 11:20:00,40.03,40.06,39.91,39.91,114400.0,28.354,28.3752,28.269,28.269,114400.0
2009-03-24 11:30:00,39.89,40.0,39.88,39.93,83500.0,28.2548,28.3327,28.2477,28.2831,83500.0
2009-03-24 11:40:00,39.94,39.94,39.8,39.82,101700.0,28.2902,28.2902,28.1911,28.2052,101700.0
2009-03-24 11:50:00,39.82,39.93,39.82,39.9,32600.0,28.2052,28.2831,28.2052,28.2619,32600.0
2009-03-24 12:00:00,39.89,39.91,39.84,39.88,71300.0,28.2548,28.269,28.2194,28.2477,71300.0
2009-03-24 12:10:00,39.88,39.97,39.84,39.92,42700.0,28.2477,28.3115,28.2194,28.2761,42700.0
2009-03-24 12:20:00,39.91,39.93,39.89,39.92,65900.0,28.269,28.2831,28.2548,28.2761,65900.0
2009-03-24 12:30:00,39.92,39.95,39.92,39.92,30700.0,28.2761,28.2973,28.2761,28.2761,30700.0
2009-03-24 12:40:00,39.92,39.98,39.89,39.98,61800.0,28.2761,28.3186,28.2548,28.3186,61800.0
2009-03-24 12:50:00,39.99,40.06,39.97,39.98,35700.0,28.3256,28.3752,28.3115,28.3186,35700.0
2009-03-24 13:00:00,39.98,40.0,39.97,40.0,42900.0,28.3186,28.3327,28.3115,28.3327,42900.0
2009-03-24 13:10:00,40.0,40.16,39.98,40.11,105300.0,28.3327,28.4461,28.3186,28.4106,105300.0
2009-03-24 13:20:00,40.12,40.27,40.11,40.24,84900.0,28.4177,28.524,28.4106,28.5027,84900.0
2009-03-24 13:30:00,40.25,40.3,40.08,40.17,153400.0,28.5098,28.5452,28.3894,28.4531,153400.0
2009-03-24 13:40:00,40.16,40.21,40.15,40.21,54900.0,28.4461,28.4815,28.439,28.4815,54900.0
2009-03-24 13:50:00,40.21,40.27,40.19,40.24,174500.0,28.4815,28.524,28.4673,28.5027,174500.0
2009-03-24 14:00:00,40.24,40.29,40.2,40.27,196400.0,28.5027,28.5381,28.4744,28.524,196400.0
2009-03-24 14:10:00,40.28,40.36,40.2,40.24,100000.0,28.5311,28.5877,28.4744,28.5027,100000.0
2009-03-24 14:20:00,40.24,40.32,40.22,40.28,243900.0,28.5027,28.5594,28.4886,28.5311,243900.0
2009-03-24 14:30:00,40.28,40.32,40.24,40.27,172400.0,28.5311,28.5594,28.5027,28.524,172400.0
2009-03-24 14:40:00,40.27,40.32,40.19,40.25,193500.0,28.524,28.5594,28.4673,28.5098,193500.0
2009-03-24 14:50:00,40.26,40.34,40.25,40.31,122200.0,28.5169,28.5736,28.5098,28.5523,122200.0
2009-03-24 15:00:00,40.31,40.36,40.29,40.31,139800.0,28.5523,28.5877,28.5381,28.5523,139800.0
2009-03-24 15:10:00,40.32,40.36,40.27,40.32,127000.0,28.5594,28.5877,28.524,28.5594,127000.0
2009-03-24 15:20:00,40.31,40.41,40.29,40.32,128300.0,28.5523,28.6231,28.5381,28.5594,128300.0
2009-03-24 15:30:00,40.32,40.44,40.29,40.36,173800.0,28.5594,28.6444,28.5381,28.5877,173800.0
2009-03-24 15:40:00,40.36,40.4,40.31,40.32,360600.0,28.5877,28.6161,28.5523,28.5594,360600.0
2009-03-24 15:50:00,40.32,40.4,40.25,40.31,869500.0,28.5594,28.6161,28.5098,28.5523,869500.0
2009-03-25 09:30:00,40.47,40.6,40.31,40.42,78500.0,28.6656,28.7577,28.5523,28.6302,78500.0
2009-03-25 09:40:00,40.43,40.54,40.38,40.45,63900.0,28.6373,28.7152,28.6019,28.6515,63900.0
2009-03-25 09:50:00,40.45,40.53,40.38,40.5,61500.0,28.6515,28.7081,28.6019,28.6869,61500.0
2009-03-25 10:00:00,40.54,40.85,40.5,40.82,69400.0,28.7152,28.9348,28.6869,28.9135,69400.0
2009-03-25 10:10:00,40.8,40.89,40.71,40.72,39800.0,28.8994,28.9631,28.8356,28.8427,39800.0
2009-03-25 10:20:00,40.72,40.78,40.55,40.78,37600.0,28.8427,28.8852,28.7223,28.8852,37600.0
2009-03-25 10:30:00,40.77,41.03,40.7,40.94,101800.0,28.8781,29.0623,28.8285,28.9985,101800.0
2009-03-25 10:40:00,40.94,40.97,40.87,40.91,33000.0,28.9985,29.0198,28.949,28.9773,33000.0
2009-03-25 10:50:00,40.93,40.95,40.65,40.66,36700.0,28.9915,29.0056,28.7931,28.8002,36700.0
2009-03-25 11:00:00,40.67,40.92,40.66,40.89,55000.0,28.8073,28.9844,28.8002,28.9631,55000.0
2009-03-25 11:10:00,40.89,40.92,40.64,40.77,64000.0,28.9631,28.9844,28.786,28.8781,64000.0
2009-03-25 11:20:00,40.77,41.0,40.77,40.96,48100.0,28.8781,29.041,28.8781,29.0127,48100.0
2009-03-25 11:30:00,40.97,41.04,40.95,41.02,27900.0,29.0198,29.0694,29.0056,29.0552,27900.0
2009-03-25 11:40:00,41.01,41.06,40.93,40.93,27300.0,29.0481,29.0835,28.9915,28.9915,27300.0
2009-03-25 11:50:00,40.93,40.95,40.87,40.87,17400.0,28.9915,29.0056,28.949,28.949,17400.0
2009-03-25 12:00:00,40.87,41.0,40.87,40.91,22600.0,28.949,29.041,28.949,28.9773,22600.0
2009-03-25 12:10:00,40.91,40.91,40.58,40.59,19900.0,28.9773,28.9773,28.7435,28.7506,19900.0
2009-03-25 12:20:00,40.57,40.59,40.51,40.58,60300.0,28.7365,28.7506,28.694,28.7435,60300.0
2009-03-25 12:30:00,40.59,40.63,40.4,40.43,87700.0,28.7506,28.779,28.6161,28.6373,87700.0
2009-03-25 12:40:00,40.42,40.55,40.38,40.38,94500.0,28.6302,28.7223,28.6019,28.6019,94500.0
2009-03-25 12:50:00,40.35,40.46,40.23,40.45,59200.0,28.5806,28.6586,28.4956,28.6515,59200.0
2009-03-25 13:00:00,40.46,40.56,40.41,40.5,20900.0,28.6586,28.7294,28.6231,28.6869,20900.0
2009-03-25 13:10:00,40.49,40.51,40.42,40.45,43800.0,28.6798,28.694,28.6302,28.6515,43800.0
2009-03-25 13:20:00,40.44,40.44,40.34,40.35,37800.0,28.6444,28.6444,28.5736,28.5806,37800.0
2009-03-25 13:30:00,40.36,40.4,40.25,40.33,98400.0,28.5877,28.6161,28.5098,28.5665,98400.0
2009-03-25 13:40:00,40.33,40.36,40.18,40.22,42700.0,28.5665,28.5877,28.4602,28.4886,42700.0
2009-03-25 13:50:00,40.21,40.31,40.21,40.29,33800.0,28.4815,28.5523,28.4815,28.5381,33800.0
2009-03-25 14:00:00,40.29,40.29,39.96,39.98,59600.0,28.5381,28.5381,28.3044,28.3186,59600.0
2009-03-25 14:10:00,39.97,40.16,39.97,40.07,41100.0,28.3115,28.4461,28.3115,28.3823,41100.0
2009-03-25 14:20:00,40.08,40.14,40.01,40.01,40300.0,28.3894,28.4319,28.3398,28.3398,40300.0
2009-03-25 14:30:00,40.01,40.05,39.99,40.0,74500.0,28.3398,28.3681,28.3256,28.3327,74500.0
2009-03-25 14:40:00,40.01,40.06,39.83,39.91,110100.0,28.3398,28.3752,28.2123,28.269,110100.0
2009-03-25 14:50:00,39.91,39.98,39.81,39.86,48400.0,28.269,28.3186,28.1981,28.2336,48400.0
2009-03-25 15:00:00,39.87,39.99,39.8,39.95,73100.0,28.2406,28.3256,28.1911,28.2973,73100.0
2009-03-25 15:10:00,39.97,40.03,39.9,39.95,57100.0,28.3115,28.354,28.2619,28.2973,57100.0
2009-03-25 15:20:00,39.95,39.98,39.83,39.89,111800.0,28.2973,28.3186,28.2123,28.2548,111800.0
2009-03-25 15:30:00,39.9,40.01,39.87,39.96,129800.0,28.2619,28.3398,28.2406,28.3044,129800.0
2009-03-25 15:40:00,39.96,40.14,39.89,39.93,149600.0,28.3044,28.4319,28.2548,28.2831,149600.0
2009-03-25 15:50:00,39.92,40.38,39.92,40.32,248900.0,28.2761,28.6019,28.2761,28.5594,248900.0
2009-03-26 09:30:00,40.54,40.62,40.22,40.22,57800.0,28.7152,28.7719,28.4886,28.4886,57800.0
2009-03-26 09:40:00,40.22,40.29,40.0,40.0,39400.0,28.4886,28.5381,28.3327,28.3327,39400.0
2009-03-26 09:50:00,40.01,40.24,40.0,40.03,39400.0,28.3398,28.5027,28.3327,28.354,39400.0
2009-03-26 10:00:00,40.04,40.04,39.91,40.0,24700.0,28.3611,28.3611,28.269,28.3327,24700.0
2009-03-26 10:10:00,40.01,40.01,39.65,39.68,41700.0,28.3398,28.3398,28.0848,28.1061,41700.0
2009-03-26 10:20:00,39.7,39.84,39.68,39.78,17900.0,28.1202,28.2194,28.1061,28.1769,17900.0
2009-03-26 10:30:00,39.8,39.98,39.77,39.91,48800.0,28.1911,28.3186,28.1698,28.269,48800.0
2009-03-26 10:40:00,39.91,39.92,39.74,39.74,48900.0,28.269,28.2761,28.1486,28.1486,48900.0
2009-03-26 10:50:00,39.74,39.78,39.66,39.78,52800.0,28.1486,28.1769,28.0919,28.1769,52800.0
2009-03-26 11:00:00,39.76,39.8,39.62,39.72,43800.0,28.1627,28.1911,28.0636,28.1344,43800.0
2009-03-26 11:10:00,39.73,39.8,39.68,39.75,29700.0,28.1415,28.1911,28.1061,28.1556,29700.0
2009-03-26 11:20:00,39.75,39.85,39.72,39.75,37100.0,28.1556,28.2265,28.1344,28.1556,37100.0
2009-03-26 11:30:00,39.75,40.09,39.75,40.09,47600.0,28.1556,28.3965,28.1556,28.3965,47600.0
2009-03-26 11:40:00,40.09,40.09,39.98,40.04,40100.0,28.3965,28.3965,28.3186,28.3611,40100.0
2009-03-26 11:50:00,40.04,40.05,39.88,40.02,60200.0,28.3611,28.3681,28.2477,28.3469,60200.0
2009-03-26 12:00:00,40.01,40.27,40.01,40.23,53000.0,28.3398,28.524,28.3398,28.4956,53000.0
2009-03-26 12:10:00,40.23,40.29,40.14,40.2,75400.0,28.4956,28.5381,28.4319,28.4744,75400.0
2009-03-26 12:20:00,40.2,40.35,40.19,40.33,54500.0,28.4744,28.5806,28.4673,28.5665,54500.0
2009-03-26 12:30:00,40.33,40.34,40.1,40.23,50300.0,28.5665,28.5736,28.4036,28.4956,50300.0
2009-03-26 12:40:00,40.22,40.25,40.07,40.19,46700.0,28.4886,28.5098,28.3823,28.4673,46700.0
2009-03-26 12:50:00,40.19,40.25,40.17,40.19,45900.0,28.4673,28.5098,28.4531,28.4673,45900.0
2009-03-26 13:00:00,40.2,40.52,40.2,40.44,77300.0,28.4744,28.7011,28.4744,28.6444,77300.0
2009-03-26 13:10:00,40.44,40.47,40.41,40.42,64300.0,28.6444,28.6656,28.6231,28.6302,64300.0
2009-03-26 13:20:00,40.42,40.71,40.41,40.66,87000.0,28.6302,28.8356,28.6231,28.8002,87000.0
2009-03-26 13:30:00,40.67,40.67,40.44,40.44,29600.0,28.8073,28.8073,28.6444,28.6444,29600.0
2009-03-26 13:40:00,40.44,40.47,40.35,40.45,37600.0,28.6444,28.6656,28.5806,28.6515,37600.0
2009-03-26 13:50:00,40.45,40.59,40.35,40.36,49800.0,28.6515,28.7506,28.5806,28.5877,49800.0
2009-03-26 14:00:00,40.36,40.58,40.36,40.5,100300.0,28.5877,28.7435,28.5877,28.6869,100300.0
2009-03-26 14:10:00,40.49,40.52,40.35,40.39,48900.0,28.6798,28.7011,28.5806,28.609,48900.0
2009-03-26 14:20:00,40.38,40.5,40.29,40.32,78800.0,28.6019,28.6869,28.5381,28.5594,78800.0
2009-03-26 14:30:00,40.31,40.38,40.25,40.25,95000.0,28.5523,28.6019,28.5098,28.5098,95000.0
2009-03-26 14:40:00,40.25,40.31,40.2,40.24,108700.0,28.5098,28.5523,28.4744,28.5027,108700.0
2009-03-26 14:50:00,40.24,40.28,40.05,40.1,118800.0,28.5027,28.5311,28.3681,28.4036,118800.0
2009-03-26 15:00:00,40.1,40.3,40.1,40.24,75600.0,28.4036,28.5452,28.4036,28.5027,75600.0
2009-03-26 15:10:00,40.23,40.25,40.1,40.18,117600.0,28.4956,28.5098,28.4036,28.4602,117600.0
2009-03-26 15:20:00,40.19,40.33,40.13,40.3,102500.0,28.4673,28.5665,28.4248,28.5452,102500.0
2009-03-26 15:30:00,40.31,40.42,40.15,40.19,176900.0,28.5523,28.6302,28.439,28.4673,176900.0
2009-03-26 15:40:00,40.18,40.42,40.17,40.27,186800.0,28.4602,28.6302,28.4531,28.524,186800.0
2009-03-26 15:50:00,40.27,40.42,40.16,40.39,261300.0,28.524,28.6302,28.4461,28.609,261300.0
2009-03-27 09:30:00,38.98,39.46,38.98,39.1,133000.0,27.9091,28.2528,27.9091,27.995,133000.0
2009-03-27 09:40:00,39.13,39.18,39.02,39.12,128300.0,28.0165,28.0523,27.9378,28.0094,128300.0
2009-03-27 09:50:00,39.15,39.38,39.13,39.34,130200.0,28.0308,28.1955,28.0165,28.1669,130200.0
2009-03-27 10:00:00,39.3,39.36,39.15,39.17,47000.0,28.1382,28.1812,28.0308,28.0452,47000.0
2009-03-27 10:10:00,39.13,39.26,39.09,39.18,115700.0,28.0165,28.1096,27.9879,28.0523,115700.0
2009-03-27 10:20:00,39.17,39.28,39.09,39.12,86100.0,28.0452,28.1239,27.9879,28.0094,86100.0
2009-03-27 10:30:00,39.14,39.18,39.09,39.16,149200.0,28.0237,28.0523,27.9879,28.038,149200.0
2009-03-27 10:40:00,39.17,39.18,39.05,39.05,66900.0,28.0452,28.0523,27.9592,27.9592,66900.0
2009-03-27 10:50:00,39.05,39.1,38.95,38.99,70700.0,27.9592,27.995,27.8876,27.9163,70700.0
2009-03-27 11:00:00,39.0,39.15,38.99,39.03,53700.0,27.9234,28.0308,27.9163,27.9449,53700.0
2009-03-27 11:10:00,39.02,39.07,38.98,39.04,73600.0,27.9378,27.9736,27.9091,27.9521,73600.0
2009-03-27 11:20:00,39.03,39.12,38.93,38.93,99800.0,27.9449,28.0094,27.8733,27.8733,99800.0
2009-03-27 11:30:00,38.93,38.97,38.85,38.87,61500.0,27.8733,27.902,27.816,27.8304,61500.0
2009-03-27 11:40:00,38.87,38.94,38.82,38.93,76300.0,27.8304,27.8805,27.7946,27.8733,76300.0
2009-03-27 11:50:00,38.92,38.96,38.77,38.8,94900.0,27.8662,27.8948,27.7588,27.7802,94900.0
2009-03-27 12:00:00,38.8,38.87,38.71,38.74,71900.0,27.7802,27.8304,27.7158,27.7373,71900.0
2009-03-27 12:10:00,38.75,38.77,38.68,38.68,59800.0,27.7444,27.7588,27.6943,27.6943,59800.0
2009-03-27 12:20:00,38.68,38.71,38.64,38.65,38000.0,27.6943,27.7158,27.6657,27.6728,38000.0
2009-03-27 12:30:00,38.64,38.66,38.6,38.63,59800.0,27.6657,27.68,27.637,27.6585,59800.0
2009-03-27 12:40:00,38.64,38.68,38.62,38.63,54200.0,27.6657,27.6943,27.6514,27.6585,54200.0
2009-03-27 12:50:00,38.63,38.72,38.61,38.63,75100.0,27.6585,27.723,27.6442,27.6585,75100.0
2009-03-27 13:00:00,38.64,38.75,38.58,38.75,71800.0,27.6657,27.7444,27.6227,27.7444,71800.0
2009-03-27 13:10:00,38.75,38.88,38.73,38.87,57700.0,27.7444,27.8375,27.7301,27.8304,57700.0
2009-03-27 13:20:00,38.87,38.96,38.83,38.9,57500.0,27.8304,27.8948,27.8017,27.8518,57500.0
2009-03-27 13:30:00,38.91,39.04,38.85,38.99,80200.0,27.859,27.9521,27.816,27.9163,80200.0
2009-03-27 13:40:00,38.99,39.0,38.8,38.93,42200.0,27.9163,27.9234,27.7802,27.8733,42200.0
2009-03-27 13:50:00,38.91,38.97,38.82,38.96,46200.0,27.859,27.902,27.7946,27.8948,46200.0
2009-03-27 14:00:00,38.97,39.11,38.93,39.08,90300.0,27.902,28.0022,27.8733,27.9807,90300.0
2009-03-27 14:10:00,39.08,39.14,39.02,39.07,63700.0,27.9807,28.0237,27.9378,27.9736,63700.0
2009-03-27 14:20:00,39.08,39.22,39.04,39.14,176700.0,27.9807,28.081,27.9521,28.0237,176700.0
2009-03-27 14:30:00,39.14,39.17,38.92,38.95,129800.0,28.0237,28.0452,27.8662,27.8876,129800.0
2009-03-27 14:40:00,38.96,39.01,38.78,38.84,138300.0,27.8948,27.9306,27.7659,27.8089,138300.0
2009-03-27 14:50:00,38.85,39.05,38.83,39.05,126400.0,27.816,27.9592,27.8017,27.9592,126400.0
2009-03-27 15:00:00,39.06,39.13,39.04,39.06,141400.0,27.9664,28.0165,27.9521,27.9664,141400.0
2009-03-27 15:10:00,39.06,39.07,38.92,39.0,123500.0,27.9664,27.9736,27.8662,27.9234,123500.0
2009-03-27 15:20:00,39.0,39.04,38.83,38.92,96500.0,27.9234,27.9521,27.8017,27.8662,96500.0
2009-03-27 15:30:00,38.92,38.96,38.75,38.79,172200.0,27.8662,27.8948,27.7444,27.7731,172200.0
2009-03-27 15:40:00,38.79,38.96,38.73,38.82,219000.0,27.7731,27.8948,27.7301,27.7946,219000.0
2009-03-27 15:50:00,38.81,38.88,38.65,38.77,316500.0,27.7874,27.8375,27.6728,27.7588,316500.0
2009-03-30 09:30:00,38.63,38.63,38.07,38.19,89400.0,27.6585,27.6585,27.2576,27.3435,89400.0
2009-03-30 09:40:00,38.17,38.47,38.16,38.31,135300.0,27.3292,27.544,27.322,27.4294,135300.0
2009-03-30 09:50:00,38.32,38.59,38.3,38.35,67900.0,27.4366,27.6299,27.4222,27.458,67900.0
2009-03-30 10:00:00,38.36,38.36,38.22,38.31,70500.0,27.4652,27.4652,27.365,27.4294,70500.0
2009-03-30 10:10:00,38.32,38.44,38.24,38.24,37700.0,27.4366,27.5225,27.3793,27.3793,37700.0
2009-03-30 10:20:00,38.24,38.39,38.23,38.34,58800.0,27.3793,27.4867,27.3721,27.4509,58800.0
2009-03-30 10:30:00,38.35,38.35,37.84,37.86,94300.0,27.458,27.458,27.0929,27.1072,94300.0
2009-03-30 10:40:00,37.88,37.95,37.82,37.93,67100.0,27.1215,27.1716,27.0786,27.1573,67100.0
2009-03-30 10:50:00,37.92,38.0,37.9,37.98,39100.0,27.1502,27.2074,27.1358,27.1931,39100.0
2009-03-30 11:00:00,37.95,37.99,37.86,37.97,61900.0,27.1716,27.2003,27.1072,27.186,61900.0
2009-03-30 11:10:00,37.99,38.23,37.96,38.19,121600.0,27.2003,27.3721,27.1788,27.3435,121600.0
2009-03-30 11:20:00,38.17,38.31,38.16,38.17,85700.0,27.3292,27.4294,27.322,27.3292,85700.0
2009-03-30 11:30:00,38.16,38.17,38.05,38.07,70100.0,27.322,27.3292,27.2432,27.2576,70100.0
2009-03-30 11:40:00,38.08,38.13,37.98,38.03,58000.0,27.2647,27.3005,27.1931,27.2289,58000.0
2009-03-30 11:50:00,38.03,38.14,38.0,38.14,45600.0,27.2289,27.3077,27.2074,27.3077,45600.0
2009-03-30 12:00:00,38.15,38.18,38.05,38.17,90500.0,27.3148,27.3363,27.2432,27.3292,90500.0
2009-03-30 12:10:00,38.18,38.22,38.09,38.21,40300.0,27.3363,27.365,27.2719,27.3578,40300.0
2009-03-30 12:20:00,38.21,38.23,38.17,38.19,75400.0,27.3578,27.3721,27.3292,27.3435,75400.0
2009-03-30 12:30:00,38.19,38.19,38.04,38.15,51900.0,27.3435,27.3435,27.2361,27.3148,51900.0
2009-03-30 12:40:00,38.15,38.21,38.06,38.18,44800.0,27.3148,27.3578,27.2504,27.3363,44800.0
2009-03-30 12:50:00,38.19,38.22,38.04,38.05,52700.0,27.3435,27.365,27.2361,27.2432,52700.0
2009-03-30 13:00:00,38.04,38.11,38.02,38.05,48300.0,27.2361,27.2862,27.2218,27.2432,48300.0
2009-03-30 13:10:00,38.04,38.11,38.02,38.04,29900.0,27.2361,27.2862,27.2218,27.2361,29900.0
2009-03-30 13:20:00,38.03,38.09,38.02,38.06,34000.0,27.2289,27.2719,27.2218,27.2504,34000.0
2009-03-30 13:30:00,38.05,38.08,37.94,37.96,68600.0,27.2432,27.2647,27.1645,27.1788,68600.0
2009-03-30 13:40:00,37.97,38.04,37.84,37.89,59600.0,27.186,27.2361,27.0929,27.1287,59600.0
2009-03-30 13:50:00,37.91,37.91,37.74,37.75,64800.0,27.143,27.143,27.0213,27.0285,64800.0
2009-03-30 14:00:00,37.74,37.83,37.68,37.83,85500.0,27.0213,27.0857,26.9783,27.0857,85500.0
2009-03-30 14:10:00,37.83,38.08,37.83,37.97,77700.0,27.0857,27.2647,27.0857,27.186,77700.0
2009-03-30 14:20:00,37.96,37.97,37.84,37.91,159200.0,27.1788,27.186,27.0929,27.143,159200.0
2009-03-30 14:30:00,37.91,37.93,37.81,37.83,58800.0,27.143,27.1573,27.0714,27.0857,58800.0
2009-03-30 14:40:00,37.83,37.84,37.72,37.75,85600.0,27.0857,27.0929,27.007,27.0285,85600.0
2009-03-30 14:50:00,37.75,37.78,37.65,37.66,104300.0,27.0285,27.0499,26.9569,26.964,104300.0
2009-03-30 15:00:00,37.65,37.81,37.64,37.81,85700.0,26.9569,27.0714,26.9497,27.0714,85700.0
2009-03-30 15:10:00,37.8,38.03,37.79,37.95,97500.0,27.0643,27.2289,27.0571,27.1716,97500.0
2009-03-30 15:20:00,37.95,38.03,37.88,37.92,133200.0,27.1716,27.2289,27.1215,27.1502,133200.0
2009-03-30 15:30:00,37.92,38.11,37.9,38.08,191900.0,27.1502,27.2862,27.1358,27.2647,191900.0
2009-03-30 15:40:00,38.08,38.08,37.89,37.9,220700.0,27.2647,27.2647,27.1287,27.1358,220700.0
2009-03-30 15:50:00,37.91,38.07,37.91,38.01,272400.0,27.143,27.2576,27.143,27.2146,272400.0
2009-03-31 09:30:00,38.09,38.56,38.04,38.49,137100.0,27.2719,27.6084,27.2361,27.5583,137100.0
2009-03-31 09:40:00,38.49,38.53,38.31,38.33,257300.0,27.5583,27.5869,27.4294,27.4437,257300.0
2009-03-31 09:50:00,38.33,38.46,38.25,38.34,104300.0,27.4437,27.5368,27.3864,27.4509,104300.0
2009-03-31 10:00:00,38.34,38.41,38.15,38.4,74500.0,27.4509,27.501,27.3148,27.4938,74500.0
2009-03-31 10:10:00,38.4,38.4,38.25,38.26,121400.0,27.4938,27.4938,27.3864,27.3936,121400.0
2009-03-31 10:20:00,38.25,38.28,38.08,38.2,82000.0,27.3864,27.4079,27.2647,27.3506,82000.0
2009-03-31 10:30:00,38.21,38.37,38.11,38.11,123100.0,27.3578,27.4724,27.2862,27.2862,123100.0
2009-03-31 10:40:00,38.11,38.18,38.03,38.05,121800.0,27.2862,27.3363,27.2289,27.2432,121800.0
2009-03-31 10:50:00,38.06,38.1,37.95,38.1,54700.0,27.2504,27.279,27.1716,27.279,54700.0
2009-03-31 11:00:00,38.11,38.41,38.11,38.41,96400.0,27.2862,27.501,27.2862,27.501,96400.0
2009-03-31 11:10:00,38.39,38.48,38.38,38.42,80000.0,27.4867,27.5511,27.4795,27.5082,80000.0
2009-03-31 11:20:00,38.43,38.43,38.23,38.28,140900.0,27.5153,27.5153,27.3721,27.4079,140900.0
2009-03-31 11:30:00,38.28,38.51,38.28,38.49,101900.0,27.4079,27.5726,27.4079,27.5583,101900.0
2009-03-31 11:40:00,38.5,38.62,38.44,38.61,81300.0,27.5654,27.6514,27.5225,27.6442,81300.0
2009-03-31 11:50:00,38.62,38.64,38.51,38.54,76500.0,27.6514,27.6657,27.5726,27.5941,76500.0
2009-03-31 12:00:00,38.52,38.61,38.49,38.55,81200.0,27.5798,27.6442,27.5583,27.6012,81200.0
2009-03-31 12:10:00,38.54,38.54,38.48,38.49,106500.0,27.5941,27.5941,27.5511,27.5583,106500.0
2009-03-31 12:20:00,38.5,38.6,38.49,38.58,72300.0,27.5654,27.637,27.5583,27.6227,72300.0
2009-03-31 12:30:00,38.6,38.6,38.48,38.49,79100.0,27.637,27.637,27.5511,27.5583,79100.0
2009-03-31 12:40:00,38.49,38.52,38.45,38.5,123300.0,27.5583,27.5798,27.5296,27.5654,123300.0
2009-03-31 12:50:00,38.51,38.51,38.44,38.45,76000.0,27.5726,27.5726,27.5225,27.5296,76000.0
2009-03-31 13:00:00,38.46,38.51,38.46,38.48,72900.0,27.5368,27.5726,27.5368,27.5511,72900.0
2009-03-31 13:10:00,38.48,38.48,38.39,38.42,105800.0,27.5511,27.5511,27.4867,27.5082,105800.0
2009-03-31 13:20:00,38.42,38.48,38.4,38.41,67600.0,27.5082,27.5511,27.4938,27.501,67600.0
2009-03-31 13:30:00,38.41,38.51,38.4,38.5,82000.0,27.501,27.5726,27.4938,27.5654,82000.0
2009-03-31 13:40:00,38.49,38.49,38.4,38.4,43700.0,27.5583,27.5583,27.4938,27.4938,43700.0
2009-03-31 13:50:00,38.4,38.48,38.38,38.45,100300.0,27.4938,27.5511,27.4795,27.5296,100300.0
2009-03-31 14:00:00,38.47,38.51,38.39,38.49,124400.0,27.544,27.5726,27.4867,27.5583,124400.0
2009-03-31 14:10:00,38.49,38.52,38.46,38.51,68900.0,27.5583,27.5798,27.5368,27.5726,68900.0
2009-03-31 14:20:00,38.5,38.54,38.49,38.53,99800.0,27.5654,27.5941,27.5583,27.5869,99800.0
2009-03-31 14:30:00,38.54,38.63,38.49,38.62,99200.0,27.5941,27.6585,27.5583,27.6514,99200.0
2009-03-31 14:40:00,38.62,38.64,38.57,38.58,124800.0,27.6514,27.6657,27.6156,27.6227,124800.0
2009-03-31 14:50:00,38.58,38.64,38.54,38.55,124700.0,27.6227,27.6657,27.5941,27.6012,124700.0
2009-03-31 15:00:00,38.56,38.6,38.5,38.53,86900.0,27.6084,27.637,27.5654,27.5869,86900.0
2009-03-31 15:10:00,38.53,38.55,38.44,38.5,93700.0,27.5869,27.6012,27.5225,27.5654,93700.0
2009-03-31 15:20:00,38.51,38.53,38.46,38.46,114800.0,27.5726,27.5869,27.5368,27.5368,114800.0
2009-03-31 15:30:00,38.46,38.49,38.33,38.46,179800.0,27.5368,27.5583,27.4437,27.5368,179800.0
2009-03-31 15:40:00,38.45,38.52,38.25,38.33,287500.0,27.5296,27.5798,27.3864,27.4437,287500.0
2009-03-31 15:50:00,38.33,38.39,38.02,38.12,560500.0,27.4437,27.4867,27.2218,27.2934,560500.0
2009-04-01 09:30:00,37.84,38.05,37.67,38.01,65400.0,27.0929,27.2432,26.9712,27.2146,65400.0
2009-04-01 09:40:00,38.04,38.2,38.01,38.2,55400.0,27.2361,27.3506,27.2146,27.3506,55400.0
2009-04-01 09:50:00,38.2,38.44,38.15,38.4,66700.0,27.3506,27.5225,27.3148,27.4938,66700.0
2009-04-01 10:00:00,38.38,38.5,38.05,38.13,102900.0,27.4795,27.5654,27.2432,27.3005,102900.0
2009-04-01 10:10:00,38.11,38.27,38.11,38.24,60600.0,27.2862,27.4008,27.2862,27.3793,60600.0
2009-04-01 10:20:00,38.26,38.32,38.13,38.16,77000.0,27.3936,27.4366,27.3005,27.322,77000.0
2009-04-01 10:30:00,38.15,38.17,37.96,38.11,54400.0,27.3148,27.3292,27.1788,27.2862,54400.0
2009-04-01 10:40:00,38.1,38.15,38.0,38.0,35600.0,27.279,27.3148,27.2074,27.2074,35600.0
2009-04-01 10:50:00,37.99,38.0,37.87,37.87,47800.0,27.2003,27.2074,27.1144,27.1144,47800.0
2009-04-01 11:00:00,37.89,38.0,37.88,37.95,45700.0,27.1287,27.2074,27.1215,27.1716,45700.0
2009-04-01 11:10:00,37.97,38.07,37.96,38.03,74700.0,27.186,27.2576,27.1788,27.2289,74700.0
2009-04-01 11:20:00,38.04,38.05,37.97,38.05,32300.0,27.2361,27.2432,27.186,27.2432,32300.0
2009-04-01 11:30:00,38.05,38.07,38.01,38.07,32600.0,27.2432,27.2576,27.2146,27.2576,32600.0
2009-04-01 11:40:00,38.08,38.18,38.07,38.12,39700.0,27.2647,27.3363,27.2576,27.2934,39700.0
2009-04-01 11:50:00,38.12,38.15,38.05,38.14,21900.0,27.2934,27.3148,27.2432,27.3077,21900.0
2009-04-01 12:00:00,38.15,38.25,38.15,38.22,70300.0,27.3148,27.3864,27.3148,27.365,70300.0
2009-04-01 12:10:00,38.22,38.31,38.22,38.27,24000.0,27.365,27.4294,27.365,27.4008,24000.0
2009-04-01 12:20:00,38.29,38.29,38.24,38.27,23700.0,27.4151,27.4151,27.3793,27.4008,23700.0
2009-04-01 12:30:00,38.28,38.31,38.23,38.28,57700.0,27.4079,27.4294,27.3721,27.4079,57700.0
2009-04-01 12:40:00,38.28,38.32,38.24,38.24,34400.0,27.4079,27.4366,27.3793,27.3793,34400.0
2009-04-01 12:50:00,38.25,38.26,38.21,38.23,35300.0,27.3864,27.3936,27.3578,27.3721,35300.0
2009-04-01 13:00:00,38.23,38.26,38.16,38.18,54400.0,27.3721,27.3936,27.322,27.3363,54400.0
2009-04-01 13:10:00,38.18,38.32,38.17,38.31,24500.0,27.3363,27.4366,27.3292,27.4294,24500.0
2009-04-01 13:20:00,38.31,38.34,38.3,38.33,22900.0,27.4294,27.4509,27.4222,27.4437,22900.0
2009-04-01 13:30:00,38.32,38.47,38.3,38.47,28900.0,27.4366,27.544,27.4222,27.544,28900.0
2009-04-01 13:40:00,38.46,38.47,38.42,38.42,19400.0,27.5368,27.544,27.5082,27.5082,19400.0
2009-04-01 13:50:00,38.41,38.49,38.38,38.46,50000.0,27.501,27.5583,27.4795,27.5368,50000.0
2009-04-01 14:00:00,38.46,38.53,38.43,38.49,59300.0,27.5368,27.5869,27.5153,27.5583,59300.0
2009-04-01 14:10:00,38.49,38.5,38.38,38.39,160600.0,27.5583,27.5654,27.4795,27.4867,160600.0
2009-04-01 14:20:00,38.39,38.4,38.32,38.34,40400.0,27.4867,27.4938,27.4366,27.4509,40400.0
2009-04-01 14:30:00,38.33,38.39,38.3,38.31,55500.0,27.4437,27.4867,27.4222,27.4294,55500.0
2009-04-01 14:40:00,38.31,38.32,38.23,38.25,59300.0,27.4294,27.4366,27.3721,27.3864,59300.0
2009-04-01 14:50:00,38.26,38.31,38.19,38.2,60200.0,27.3936,27.4294,27.3435,27.3506,60200.0
2009-04-01 15:00:00,38.21,38.21,38.0,38.0,97900.0,27.3578,27.3578,27.2074,27.2074,97900.0
2009-04-01 15:10:00,37.98,37.99,37.84,37.9,125600.0,27.1931,27.2003,27.0929,27.1358,125600.0
2009-04-01 15:20:00,37.89,38.04,37.85,38.02,97700.0,27.1287,27.2361,27.1001,27.2218,97700.0
2009-04-01 15:30:00,38.02,38.27,37.97,38.24,115900.0,27.2218,27.4008,27.186,27.3793,115900.0
2009-04-01 15:40:00,38.24,38.31,38.2,38.25,107900.0,27.3793,27.4294,27.3506,27.3864,107900.0
2009-04-01 15:50:00,38.25,38.28,38.09,38.1,198100.0,27.3864,27.4079,27.2719,27.279,198100.0
2009-04-02 09:30:00,38.17,38.52,38.17,38.18,97100.0,27.3292,27.5798,27.3292,27.3363,97100.0
2009-04-02 09:40:00,38.18,38.22,37.86,37.92,81300.0,27.3363,27.365,27.1072,27.1502,81300.0
2009-04-02 09:50:00,37.93,38.16,37.81,37.86,102900.0,27.1573,27.322,27.0714,27.1072,102900.0
2009-04-02 10:00:00,37.86,37.94,37.74,37.8,170100.0,27.1072,27.1645,27.0213,27.0643,170100.0
2009-04-02 10:10:00,37.81,37.9,37.71,37.75,153900.0,27.0714,27.1358,26.9998,27.0285,153900.0
2009-04-02 10:20:00,37.75,37.76,37.27,37.29,126100.0,27.0285,27.0356,26.6848,26.6991,126100.0
2009-04-02 10:30:00,37.29,37.49,37.25,37.27,152500.0,26.6991,26.8423,26.6705,26.6848,152500.0
2009-04-02 10:40:00,37.25,37.54,37.18,37.54,67600.0,26.6705,26.8781,26.6203,26.8781,67600.0
2009-04-02 10:50:00,37.55,37.72,37.54,37.68,35000.0,26.8853,27.007,26.8781,26.9783,35000.0
2009-04-02 11:00:00,37.72,37.87,37.72,37.85,73200.0,27.007,27.1144,27.007,27.1001,73200.0
2009-04-02 11:10:00,37.84,38.02,37.84,38.01,50000.0,27.0929,27.2218,27.0929,27.2146,50000.0
2009-04-02 11:20:00,38.0,38.01,37.84,37.91,33400.0,27.2074,27.2146,27.0929,27.143,33400.0
2009-04-02 11:30:00,37.92,37.93,37.85,37.86,57900.0,27.1502,27.1573,27.1001,27.1072,57900.0
2009-04-02 11:40:00,37.87,37.87,37.7,37.72,89100.0,27.1144,27.1144,26.9927,27.007,89100.0
2009-04-02 11:50:00,37.72,37.73,37.6,37.61,76700.0,27.007,27.0141,26.9211,26.9282,76700.0
2009-04-02 12:00:00,37.61,37.61,37.42,37.43,146900.0,26.9282,26.9282,26.7922,26.7993,146900.0
2009-04-02 12:10:00,37.44,37.57,37.35,37.54,115000.0,26.8065,26.8996,26.7421,26.8781,115000.0
2009-04-02 12:20:00,37.55,37.86,37.53,37.8,95300.0,26.8853,27.1072,26.8709,27.0643,95300.0
2009-04-02 12:30:00,37.8,38.0,37.8,37.95,80300.0,27.0643,27.2074,27.0643,27.1716,80300.0
2009-04-02 12:40:00,37.95,38.02,37.92,38.0,94700.0,27.1716,27.2218,27.1502,27.2074,94700.0
2009-04-02 12:50:00,38.0,38.05,37.95,37.96,51900.0,27.2074,27.2432,27.1716,27.1788,51900.0
2009-04-02 13:00:00,37.96,38.02,37.94,38.01,56700.0,27.1788,27.2218,27.1645,27.2146,56700.0
2009-04-02 13:10:00,38.0,38.03,37.89,37.91,50000.0,27.2074,27.2289,27.1287,27.143,50000.0
2009-04-02 13:20:00,37.91,37.96,37.86,37.94,86400.0,27.143,27.1788,27.1072,27.1645,86400.0
2009-04-02 13:30:00,37.95,38.05,37.94,38.0,127700.0,27.1716,27.2432,27.1645,27.2074,127700.0
2009-04-02 13:40:00,38.0,38.08,37.95,38.01,59900.0,27.2074,27.2647,27.1716,27.2146,59900.0
2009-04-02 13:50:00,38.02,38.15,37.99,38.1,79000.0,27.2218,27.3148,27.2003,27.279,79000.0
2009-04-02 14:00:00,38.11,38.16,38.02,38.05,116000.0,27.2862,27.322,27.2218,27.2432,116000.0
2009-04-02 14:10:00,38.05,38.1,38.02,38.03,61900.0,27.2432,27.279,27.2218,27.2289,61900.0
2009-04-02 14:20:00,38.06,38.16,38.04,38.07,73900.0,27.2504,27.322,27.2361,27.2576,73900.0
2009-04-02 14:30:00,38.08,38.19,38.08,38.19,47100.0,27.2647,27.3435,27.2647,27.3435,47100.0
2009-04-02 14:40:00,38.17,38.21,38.14,38.18,107000.0,27.3292,27.3578,27.3077,27.3363,107000.0
2009-04-02 14:50:00,38.19,38.19,37.96,37.96,110200.0,27.3435,27.3435,27.1788,27.1788,110200.0
2009-04-02 15:00:00,37.97,37.97,37.72,37.78,145500.0,27.186,27.186,27.007,27.0499,145500.0
2009-04-02 15:10:00,37.78,37.96,37.78,37.81,187900.0,27.0499,27.1788,27.0499,27.0714,187900.0
2009-04-02 15:20:00,37.81,37.87,37.71,37.78,151200.0,27.0714,27.1144,26.9998,27.0499,151200.0
2009-04-02 15:30:00,37.78,37.82,37.55,37.55,245100.0,27.0499,27.0786,26.8853,26.8853,245100.0
2009-04-02 15:40:00,37.56,37.67,37.37,37.55,435100.0,26.8924,26.9712,26.7564,26.8853,435100.0
2009-04-02 15:50:00,37.55,37.59,37.28,37.5,381100.0,26.8853,26.9139,26.6919,26.8495,381100.0
2009-04-03 09:30:00,37.33,37.85,37.33,37.79,85200.0,26.7277,27.1001,26.7277,27.0571,85200.0
2009-04-03 09:40:00,37.76,37.9,37.42,37.48,42700.0,27.0356,27.1358,26.7922,26.8351,42700.0
2009-04-03 09:50:00,37.5,37.81,37.4,37.77,55200.0,26.8495,27.0714,26.7779,27.0428,55200.0
2009-04-03 10:00:00,37.73,37.8,37.51,37.8,31000.0,27.0141,27.0643,26.8566,27.0643,31000.0
2009-04-03 10:10:00,37.79,37.83,37.66,37.68,28900.0,27.0571,27.0857,26.964,26.9783,28900.0
2009-04-03 10:20:00,37.69,37.76,37.61,37.66,21400.0,26.9855,27.0356,26.9282,26.964,21400.0
2009-04-03 10:30:00,37.69,37.7,37.57,37.6,27700.0,26.9855,26.9927,26.8996,26.9211,27700.0
2009-04-03 10:40:00,37.6,37.62,37.38,37.47,106800.0,26.9211,26.9354,26.7635,26.828,106800.0
2009-04-03 10:50:00,37.48,37.58,37.44,37.53,40700.0,26.8351,26.9067,26.8065,26.8709,40700.0
2009-04-03 11:00:00,37.53,37.62,37.45,37.5,43400.0,26.8709,26.9354,26.8137,26.8495,43400.0
2009-04-03 11:10:00,37.5,37.51,37.36,37.39,47700.0,26.8495,26.8566,26.7492,26.7707,47700.0
2009-04-03 11:20:00,37.39,37.52,37.37,37.51,52100.0,26.7707,26.8638,26.7564,26.8566,52100.0
2009-04-03 11:30:00,37.51,37.52,37.5,37.51,30800.0,26.8566,26.8638,26.8495,26.8566,30800.0
2009-04-03 11:40:00,37.51,37.53,37.45,37.46,51600.0,26.8566,26.8709,26.8137,26.8208,51600.0
2009-04-03 11:50:00,37.47,37.48,37.36,37.43,34500.0,26.828,26.8351,26.7492,26.7993,34500.0
2009-04-03 12:00:00,37.44,37.63,37.43,37.63,47000.0,26.8065,26.9425,26.7993,26.9425,47000.0
2009-04-03 12:10:00,37.63,37.63,37.54,37.59,43800.0,26.9425,26.9425,26.8781,26.9139,43800.0
2009-04-03 12:20:00,37.59,37.61,37.56,37.6,28700.0,26.9139,26.9282,26.8924,26.9211,28700.0
2009-04-03 12:30:00,37.6,37.61,37.52,37.52,54800.0,26.9211,26.9282,26.8638,26.8638,54800.0
2009-04-03 12:40:00,37.53,37.55,37.35,37.35,34700.0,26.8709,26.8853,26.7421,26.7421,34700.0
2009-04-03 12:50:00,37.36,37.38,37.33,37.35,20200.0,26.7492,26.7635,26.7277,26.7421,20200.0
2009-04-03 13:00:00,37.35,37.42,37.35,37.35,51400.0,26.7421,26.7922,26.7421,26.7421,51400.0
2009-04-03 13:10:00,37.36,37.45,37.35,37.4,50900.0,26.7492,26.8137,26.7421,26.7779,50900.0
2009-04-03 13:20:00,37.4,37.49,37.35,37.49,33000.0,26.7779,26.8423,26.7421,26.8423,33000.0
2009-04-03 13:30:00,37.5,37.53,37.35,37.35,48400.0,26.8495,26.8709,26.7421,26.7421,48400.0
2009-04-03 13:40:00,37.35,37.35,37.12,37.14,136900.0,26.7421,26.7421,26.5774,26.5917,136900.0
2009-04-03 13:50:00,37.14,37.22,37.13,37.19,79900.0,26.5917,26.649,26.5845,26.6275,79900.0
2009-04-03 14:00:00,37.19,37.21,37.12,37.12,48000.0,26.6275,26.6418,26.5774,26.5774,48000.0
2009-04-03 14:10:00,37.12,37.13,37.03,37.06,101100.0,26.5774,26.5845,26.5129,26.5344,101100.0
2009-04-03 14:20:00,37.06,37.1,37.04,37.1,66800.0,26.5344,26.5631,26.5201,26.5631,66800.0
2009-04-03 14:30:00,37.11,37.12,37.01,37.03,86000.0,26.5702,26.5774,26.4986,26.5129,86000.0
2009-04-03 14:40:00,37.04,37.06,36.98,36.99,58600.0,26.5201,26.5344,26.4771,26.4843,58600.0
2009-04-03 14:50:00,37.0,37.05,36.96,37.03,47300.0,26.4915,26.5273,26.4628,26.5129,47300.0
2009-04-03 15:00:00,37.03,37.05,36.95,36.99,56400.0,26.5129,26.5273,26.4557,26.4843,56400.0
2009-04-03 15:10:00,37.0,37.02,36.94,36.99,51100.0,26.4915,26.5058,26.4485,26.4843,51100.0
2009-04-03 15:20:00,36.98,37.05,36.91,36.94,78400.0,26.4771,26.5273,26.427,26.4485,78400.0
2009-04-03 15:30:00,36.93,37.05,36.82,36.87,129000.0,26.4413,26.5273,26.3626,26.3984,129000.0
2009-04-03 15:40:00,36.86,37.02,36.86,36.95,187400.0,26.3912,26.5058,26.3912,26.4557,187400.0
2009-04-03 15:50:00,36.95,37.13,36.94,37.11,208600.0,26.4557,26.5845,26.4485,26.5702,208600.0
2009-04-06 09:30:00,36.81,37.17,36.81,36.88,92400.0,26.3554,26.6132,26.3554,26.4055,92400.0
2009-04-06 09:40:00,36.88,37.02,36.86,36.97,85600.0,26.4055,26.5058,26.3912,26.47,85600.0
2009-04-06 09:50:00,36.95,37.02,36.93,36.99,118000.0,26.4557,26.5058,26.4413,26.4843,118000.0
2009-04-06 10:00:00,36.99,37.05,36.98,37.05,72300.0,26.4843,26.5273,26.4771,26.5273,72300.0
2009-04-06 10:10:00,37.03,37.22,37.02,37.22,135200.0,26.5129,26.649,26.5058,26.649,135200.0
2009-04-06 10:20:00,37.22,37.25,37.0,37.02,134200.0,26.649,26.6705,26.4915,26.5058,134200.0
2009-04-06 10:30:00,37.02,37.08,36.97,37.07,58400.0,26.5058,26.5487,26.47,26.5416,58400.0
2009-04-06 10:40:00,37.06,37.14,36.99,36.99,178200.0,26.5344,26.5917,26.4843,26.4843,178200.0
2009-04-06 10:50:00,37.0,37.0,36.92,36.93,44400.0,26.4915,26.4915,26.4342,26.4413,44400.0
2009-04-06 11:00:00,36.94,36.96,36.92,36.96,35100.0,26.4485,26.4628,26.4342,26.4628,35100.0
2009-04-06 11:10:00,36.96,37.02,36.95,36.98,51500.0,26.4628,26.5058,26.4557,26.4771,51500.0
2009-04-06 11:20:00,36.98,37.0,36.84,36.85,61500.0,26.4771,26.4915,26.3769,26.3841,61500.0
2009-04-06 11:30:00,36.85,36.92,36.84,36.91,38800.0,26.3841,26.4342,26.3769,26.427,38800.0
2009-04-06 11:40:00,36.92,36.92,36.78,36.78,45500.0,26.4342,26.4342,26.3339,26.3339,45500.0
2009-04-06 11:50:00,36.8,36.8,36.65,36.67,58000.0,26.3483,26.3483,26.2409,26.2552,58000.0
2009-04-06 12:00:00,36.67,36.7,36.66,36.68,35500.0,26.2552,26.2767,26.248,26.2623,35500.0
2009-04-06 12:10:00,36.69,36.71,36.68,36.7,28400.0,26.2695,26.2838,26.2623,26.2767,28400.0
2009-04-06 12:20:00,36.71,36.71,36.55,36.59,53300.0,26.2838,26.2838,26.1693,26.1979,53300.0
2009-04-06 12:30:00,36.58,36.64,36.57,36.63,34100.0,26.1907,26.2337,26.1836,26.2265,34100.0
2009-04-06 12:40:00,36.63,36.67,36.62,36.62,25400.0,26.2265,26.2552,26.2194,26.2194,25400.0
2009-04-06 12:50:00,36.63,36.69,36.6,36.69,38800.0,26.2265,26.2695,26.2051,26.2695,38800.0
2009-04-06 13:00:00,36.69,36.76,36.69,36.75,36000.0,26.2695,26.3196,26.2695,26.3125,36000.0
2009-04-06 13:10:00,36.75,36.8,36.73,36.76,36700.0,26.3125,26.3483,26.2981,26.3196,36700.0
2009-04-06 13:20:00,36.76,36.8,36.74,36.76,26800.0,26.3196,26.3483,26.3053,26.3196,26800.0
2009-04-06 13:30:00,36.76,36.78,36.7,36.72,85000.0,26.3196,26.3339,26.2767,26.291,85000.0
2009-04-06 13:40:00,36.72,36.8,36.69,36.75,48200.0,26.291,26.3483,26.2695,26.3125,48200.0
2009-04-06 13:50:00,36.74,36.78,36.72,36.74,47800.0,26.3053,26.3339,26.291,26.3053,47800.0
2009-04-06 14:00:00,36.74,36.76,36.71,36.75,57000.0,26.3053,26.3196,26.2838,26.3125,57000.0
2009-04-06 14:10:00,36.75,36.76,36.63,36.66,84600.0,26.3125,26.3196,26.2265,26.248,84600.0
2009-04-06 14:20:00,36.65,36.69,36.6,36.68,75100.0,26.2409,26.2695,26.2051,26.2623,75100.0
2009-04-06 14:30:00,36.69,36.69,36.5,36.61,99100.0,26.2695,26.2695,26.1335,26.2122,99100.0
2009-04-06 14:40:00,36.61,36.64,36.56,36.63,101700.0,26.2122,26.2337,26.1764,26.2265,101700.0
2009-04-06 14:50:00,36.63,36.69,36.63,36.66,68100.0,26.2265,26.2695,26.2265,26.248,68100.0
2009-04-06 15:00:00,36.65,36.7,36.62,36.68,118700.0,26.2409,26.2767,26.2194,26.2623,118700.0
2009-04-06 15:10:00,36.68,36.8,36.67,36.77,117900.0,26.2623,26.3483,26.2552,26.3268,117900.0
2009-04-06 15:20:00,36.76,36.81,36.64,36.67,113000.0,26.3196,26.3554,26.2337,26.2552,113000.0
2009-04-06 15:30:00,36.64,36.77,36.53,36.53,140800.0,26.2337,26.3268,26.1549,26.1549,140800.0
2009-04-06 15:40:00,36.54,36.7,36.53,36.64,130000.0,26.1621,26.2767,26.1549,26.2337,130000.0
2009-04-06 15:50:00,36.63,36.82,36.63,36.79,291400.0,26.2265,26.3626,26.2265,26.3411,291400.0
2009-04-07 09:30:00,36.88,37.24,36.79,37.04,130400.0,26.4055,26.6633,26.3411,26.5201,130400.0
2009-04-07 09:40:00,37.04,37.15,36.97,37.13,125800.0,26.5201,26.5989,26.47,26.5845,125800.0
2009-04-07 09:50:00,37.12,37.68,37.1,37.64,217300.0,26.5774,26.9783,26.5631,26.9497,217300.0
2009-04-07 10:00:00,37.64,37.93,37.61,37.75,216500.0,26.9497,27.1573,26.9282,27.0285,216500.0
2009-04-07 10:10:00,37.76,37.86,37.58,37.77,120400.0,27.0356,27.1072,26.9067,27.0428,120400.0
2009-04-07 10:20:00,37.76,37.81,37.64,37.78,67500.0,27.0356,27.0714,26.9497,27.0499,67500.0
2009-04-07 10:30:00,37.78,38.04,37.77,38.0,97500.0,27.0499,27.2361,27.0428,27.2074,97500.0
2009-04-07 10:40:00,38.0,38.2,37.95,38.15,195300.0,27.2074,27.3506,27.1716,27.3148,195300.0
2009-04-07 10:50:00,38.15,38.17,38.08,38.13,73000.0,27.3148,27.3292,27.2647,27.3005,73000.0
2009-04-07 11:00:00,38.13,38.17,38.08,38.14,138300.0,27.3005,27.3292,27.2647,27.3077,138300.0
2009-04-07 11:10:00,38.13,38.17,38.11,38.16,95800.0,27.3005,27.3292,27.2862,27.322,95800.0
2009-04-07 11:20:00,38.16,38.29,38.13,38.15,93100.0,27.322,27.4151,27.3005,27.3148,93100.0
2009-04-07 11:30:00,38.15,38.3,38.09,38.1,80500.0,27.3148,27.4222,27.2719,27.279,80500.0
2009-04-07 11:40:00,38.11,38.15,38.06,38.15,76000.0,27.2862,27.3148,27.2504,27.3148,76000.0
2009-04-07 11:50:00,38.15,38.22,38.14,38.18,76300.0,27.3148,27.365,27.3077,27.3363,76300.0
2009-04-07 12:00:00,38.17,38.3,38.17,38.22,64900.0,27.3292,27.4222,27.3292,27.365,64900.0
2009-04-07 12:10:00,38.23,38.36,38.21,38.34,56800.0,27.3721,27.4652,27.3578,27.4509,56800.0
2009-04-07 12:20:00,38.35,38.37,38.3,38.33,54200.0,27.458,27.4724,27.4222,27.4437,54200.0
2009-04-07 12:30:00,38.32,38.34,38.28,38.31,77200.0,27.4366,27.4509,27.4079,27.4294,77200.0
2009-04-07 12:40:00,38.31,38.44,38.3,38.4,76400.0,27.4294,27.5225,27.4222,27.4938,76400.0
2009-04-07 12:50:00,38.4,38.52,38.4,38.47,59700.0,27.4938,27.5798,27.4938,27.544,59700.0
2009-04-07 13:00:00,38.48,38.48,38.26,38.27,142000.0,27.5511,27.5511,27.3936,27.4008,142000.0
2009-04-07 13:10:00,38.27,38.29,38.16,38.19,84400.0,27.4008,27.4151,27.322,27.3435,84400.0
2009-04-07 13:20:00,38.19,38.23,38.17,38.21,42900.0,27.3435,27.3721,27.3292,27.3578,42900.0
2009-04-07 13:30:00,38.21,38.21,38.14,38.15,48400.0,27.3578,27.3578,27.3077,27.3148,48400.0
2009-04-07 13:40:00,38.16,38.16,38.15,38.16,34900.0,27.322,27.322,27.3148,27.322,34900.0
2009-04-07 13:50:00,38.15,38.21,38.09,38.18,75400.0,27.3148,27.3578,27.2719,27.3363,75400.0
2009-04-07 14:00:00,38.17,38.18,38.05,38.16,65500.0,27.3292,27.3363,27.2432,27.322,65500.0
2009-04-07 14:10:00,38.15,38.18,38.14,38.14,33000.0,27.3148,27.3363,27.3077,27.3077,33000.0
2009-04-07 14:20:00,38.15,38.24,38.14,38.23,62200.0,27.3148,27.3793,27.3077,27.3721,62200.0
2009-04-07 14:30:00,38.23,38.23,38.17,38.17,38800.0,27.3721,27.3721,27.3292,27.3292,38800.0
2009-04-07 14:40:00,38.18,38.25,38.17,38.21,78100.0,27.3363,27.3864,27.3292,27.3578,78100.0
2009-04-07 14:50:00,38.21,38.27,38.17,38.24,77500.0,27.3578,27.4008,27.3292,27.3793,77500.0
2009-04-07 15:00:00,38.23,38.3,38.19,38.3,80500.0,27.3721,27.4222,27.3435,27.4222,80500.0
2009-04-07 15:10:00,38.3,38.38,38.26,38.28,89000.0,27.4222,27.4795,27.3936,27.4079,89000.0
2009-04-07 15:20:00,38.28,38.3,38.2,38.2,92900.0,27.4079,27.4222,27.3506,27.3506,92900.0
2009-04-07 15:30:00,38.2,38.21,38.05,38.07,184500.0,27.3506,27.3578,27.2432,27.2576,184500.0
2009-04-07 15:40:00,38.07,38.21,38.01,38.01,235200.0,27.2576,27.3578,27.2146,27.2146,235200.0
2009-04-07 15:50:00,38.01,38.13,37.8,37.84,424800.0,27.2146,27.3005,27.0643,27.0929,424800.0
2009-04-08 09:30:00,37.95,38.1,37.83,38.06,43800.0,27.1716,27.279,27.0857,27.2504,43800.0
2009-04-08 09:40:00,38.07,38.31,38.07,38.27,35900.0,27.2576,27.4294,27.2576,27.4008,35900.0
2009-04-08 09:50:00,38.25,38.28,38.11,38.23,67100.0,27.3864,27.4079,27.2862,27.3721,67100.0
2009-04-08 10:00:00,38.23,38.34,38.12,38.32,43000.0,27.3721,27.4509,27.2934,27.4366,43000.0
2009-04-08 10:10:00,38.32,38.37,38.2,38.21,40000.0,27.4366,27.4724,27.3506,27.3578,40000.0
2009-04-08 10:20:00,38.19,38.22,38.13,38.2,88800.0,27.3435,27.365,27.3005,27.3506,88800.0
2009-04-08 10:30:00,38.18,38.22,38.03,38.05,48800.0,27.3363,27.365,27.2289,27.2432,48800.0
2009-04-08 10:40:00,38.04,38.17,38.04,38.11,27000.0,27.2361,27.3292,27.2361,27.2862,27000.0
2009-04-08 10:50:00,38.1,38.21,38.09,38.11,27000.0,27.279,27.3578,27.2719,27.2862,27000.0
2009-04-08 11:00:00,38.11,38.27,38.06,38.25,41800.0,27.2862,27.4008,27.2504,27.3864,41800.0
2009-04-08 11:10:00,38.25,38.39,38.24,38.24,41400.0,27.3864,27.4867,27.3793,27.3793,41400.0
2009-04-08 11:20:00,38.24,38.28,38.22,38.27,33900.0,27.3793,27.4079,27.365,27.4008,33900.0
2009-04-08 11:30:00,38.27,38.43,38.23,38.41,35800.0,27.4008,27.5153,27.3721,27.501,35800.0
2009-04-08 11:40:00,38.4,38.46,38.34,38.44,41600.0,27.4938,27.5368,27.4509,27.5225,41600.0
2009-04-08 11:50:00,38.44,38.5,38.44,38.49,26000.0,27.5225,27.5654,27.5225,27.5583,26000.0
2009-04-08 12:00:00,38.49,38.5,38.47,38.48,23300.0,27.5583,27.5654,27.544,27.5511,23300.0
2009-04-08 12:10:00,38.47,38.5,38.38,38.46,56700.0,27.544,27.5654,27.4795,27.5368,56700.0
2009-04-08 12:20:00,38.46,38.6,38.45,38.58,55100.0,27.5368,27.637,27.5296,27.6227,55100.0
2009-04-08 12:30:00,38.59,38.59,38.54,38.58,19400.0,27.6299,27.6299,27.5941,27.6227,19400.0
2009-04-08 12:40:00,38.58,38.71,38.57,38.69,30500.0,27.6227,27.7158,27.6156,27.7015,30500.0
2009-04-08 12:50:00,38.69,38.71,38.65,38.65,31100.0,27.7015,27.7158,27.6728,27.6728,31100.0
2009-04-08 13:00:00,38.64,38.69,38.64,38.67,15900.0,27.6657,27.7015,27.6657,27.6872,15900.0
2009-04-08 13:10:00,38.68,38.7,38.62,38.63,23000.0,27.6943,27.7086,27.6514,27.6585,23000.0
2009-04-08 13:20:00,38.63,38.69,38.62,38.66,26800.0,27.6585,27.7015,27.6514,27.68,26800.0
2009-04-08 13:30:00,38.67,38.7,38.62,38.62,30200.0,27.6872,27.7086,27.6514,27.6514,30200.0
2009-04-08 13:40:00,38.62,38.7,38.62,38.67,46000.0,27.6514,27.7086,27.6514,27.6872,46000.0
2009-04-08 13:50:00,38.67,38.68,38.62,38.68,28300.0,27.6872,27.6943,27.6514,27.6943,28300.0
2009-04-08 14:00:00,38.68,38.69,38.56,38.61,104200.0,27.6943,27.7015,27.6084,27.6442,104200.0
2009-04-08 14:10:00,38.61,38.7,38.59,38.63,52500.0,27.6442,27.7086,27.6299,27.6585,52500.0
2009-04-08 14:20:00,38.63,38.67,38.62,38.66,65800.0,27.6585,27.6872,27.6514,27.68,65800.0
2009-04-08 14:30:00,38.65,38.68,38.57,38.58,63200.0,27.6728,27.6943,27.6156,27.6227,63200.0
2009-04-08 14:40:00,38.59,38.62,38.52,38.55,59300.0,27.6299,27.6514,27.5798,27.6012,59300.0
2009-04-08 14:50:00,38.56,38.56,38.4,38.4,76500.0,27.6084,27.6084,27.4938,27.4938,76500.0
2009-04-08 15:00:00,38.41,38.41,38.26,38.31,80300.0,27.501,27.501,27.3936,27.4294,80300.0
2009-04-08 15:10:00,38.3,38.39,38.26,38.37,83400.0,27.4222,27.4867,27.3936,27.4724,83400.0
2009-04-08 15:20:00,38.37,38.49,38.37,38.4,86700.0,27.4724,27.5583,27.4724,27.4938,86700.0
2009-04-08 15:30:00,38.4,38.54,38.39,38.49,104300.0,27.4938,27.5941,27.4867,27.5583,104300.0
2009-04-08 15:40:00,38.5,38.58,38.46,38.52,138600.0,27.5654,27.6227,27.5368,27.5798,138600.0
2009-04-08 15:50:00,38.52,38.54,38.42,38.53,165200.0,27.5798,27.5941,27.5082,27.5869,165200.0
2009-04-09 09:30:00,38.82,39.11,38.82,38.9,36400.0,27.7946,28.0022,27.7946,27.8518,36400.0
2009-04-09 09:40:00,38.91,38.97,38.51,38.51,54600.0,27.859,27.902,27.5726,27.5726,54600.0
2009-04-09 09:50:00,38.52,38.78,38.52,38.73,41200.0,27.5798,27.7659,27.5798,27.7301,41200.0
2009-04-09 10:00:00,38.72,38.76,38.6,38.6,33800.0,27.723,27.7516,27.637,27.637,33800.0
2009-04-09 10:10:00,38.59,38.65,38.51,38.51,26800.0,27.6299,27.6728,27.5726,27.5726,26800.0
2009-04-09 10:20:00,38.51,38.55,38.46,38.53,34900.0,27.5726,27.6012,27.5368,27.5869,34900.0
2009-04-09 10:30:00,38.53,38.53,38.44,38.5,38400.0,27.5869,27.5869,27.5225,27.5654,38400.0
2009-04-09 10:40:00,38.5,38.51,38.34,38.4,41100.0,27.5654,27.5726,27.4509,27.4938,41100.0
2009-04-09 10:50:00,38.4,38.4,38.27,38.29,32600.0,27.4938,27.4938,27.4008,27.4151,32600.0
2009-04-09 11:00:00,38.29,38.31,38.26,38.3,45400.0,27.4151,27.4294,27.3936,27.4222,45400.0
2009-04-09 11:10:00,38.31,38.35,38.28,38.31,52400.0,27.4294,27.458,27.4079,27.4294,52400.0
2009-04-09 11:20:00,38.3,38.31,38.17,38.17,56700.0,27.4222,27.4294,27.3292,27.3292,56700.0
2009-04-09 11:30:00,38.16,38.19,37.93,37.97,37000.0,27.322,27.3435,27.1573,27.186,37000.0
2009-04-09 11:40:00,37.97,38.07,37.95,38.06,34900.0,27.186,27.2576,27.1716,27.2504,34900.0
2009-04-09 11:50:00,38.06,38.19,38.05,38.19,23200.0,27.2504,27.3435,27.2432,27.3435,23200.0
2009-04-09 12:00:00,38.2,38.23,38.14,38.18,32500.0,27.3506,27.3721,27.3077,27.3363,32500.0
2009-04-09 12:10:00,38.18,38.19,38.06,38.08,25000.0,27.3363,27.3435,27.2504,27.2647,25000.0
2009-04-09 12:20:00,38.08,38.15,38.08,38.15,15600.0,27.2647,27.3148,27.2647,27.3148,15600.0
2009-04-09 12:30:00,38.16,38.21,38.14,38.16,24800.0,27.322,27.3578,27.3077,27.322,24800.0
2009-04-09 12:40:00,38.16,38.2,38.16,38.18,22200.0,27.322,27.3506,27.322,27.3363,22200.0
2009-04-09 12:50:00,38.17,38.18,38.13,38.17,30300.0,27.3292,27.3363,27.3005,27.3292,30300.0
2009-04-09 13:00:00,38.15,38.22,38.15,38.17,28000.0,27.3148,27.365,27.3148,27.3292,28000.0
2009-04-09 13:10:00,38.17,38.18,38.15,38.18,30300.0,27.3292,27.3363,27.3148,27.3363,30300.0
2009-04-09 13:20:00,38.18,38.2,38.17,38.19,38600.0,27.3363,27.3506,27.3292,27.3435,38600.0
2009-04-09 13:30:00,38.2,38.27,38.19,38.23,53000.0,27.3506,27.4008,27.3435,27.3721,53000.0
2009-04-09 13:40:00,38.21,38.31,38.21,38.29,36500.0,27.3578,27.4294,27.3578,27.4151,36500.0
2009-04-09 13:50:00,38.28,38.28,38.26,38.26,15300.0,27.4079,27.4079,27.3936,27.3936,15300.0
2009-04-09 14:00:00,38.26,38.28,38.23,38.23,31300.0,27.3936,27.4079,27.3721,27.3721,31300.0
2009-04-09 14:10:00,38.23,38.25,38.19,38.23,74000.0,27.3721,27.3864,27.3435,27.3721,74000.0
2009-04-09 14:20:00,38.23,38.28,38.21,38.27,38900.0,27.3721,27.4079,27.3578,27.4008,38900.0
2009-04-09 14:30:00,38.27,38.42,38.26,38.42,51100.0,27.4008,27.5082,27.3936,27.5082,51100.0
2009-04-09 14:40:00,38.42,38.58,38.41,38.52,51000.0,27.5082,27.6227,27.501,27.5798,51000.0
2009-04-09 14:50:00,38.52,38.53,38.42,38.46,38300.0,27.5798,27.5869,27.5082,27.5368,38300.0
2009-04-09 15:00:00,38.46,38.46,38.4,38.41,29800.0,27.5368,27.5368,27.4938,27.501,29800.0
2009-04-09 15:10:00,38.41,38.42,38.33,38.34,74300.0,27.501,27.5082,27.4437,27.4509,74300.0
2009-04-09 15:20:00,38.34,38.34,38.25,38.29,44600.0,27.4509,27.4509,27.3864,27.4151,44600.0
2009-04-09 15:30:00,38.28,38.4,38.23,38.39,94500.0,27.4079,27.4938,27.3721,27.4867,94500.0
2009-04-09 15:40:00,38.38,38.49,38.32,38.48,144200.0,27.4795,27.5583,27.4366,27.5511,144200.0
2009-04-09 15:50:00,38.47,38.49,38.25,38.43,196500.0,27.544,27.5583,27.3864,27.5153,196500.0
2009-04-13 09:30:00,38.36,38.41,38.06,38.09,40100.0,27.4652,27.501,27.2504,27.2719,40100.0
2009-04-13 09:40:00,38.08,38.19,37.9,37.94,23900.0,27.2647,27.3435,27.1358,27.1645,23900.0
2009-04-13 09:50:00,37.97,38.1,37.84,37.88,27600.0,27.186,27.279,27.0929,27.1215,27600.0
2009-04-13 10:00:00,37.88,38.1,37.87,37.91,28100.0,27.1215,27.279,27.1144,27.143,28100.0
2009-04-13 10:10:00,37.9,37.96,37.75,37.76,38100.0,27.1358,27.1788,27.0285,27.0356,38100.0
2009-04-13 10:20:00,37.78,37.82,37.73,37.74,32200.0,27.0499,27.0786,27.0141,27.0213,32200.0
2009-04-13 10:30:00,37.74,37.88,37.74,37.87,42800.0,27.0213,27.1215,27.0213,27.1144,42800.0
2009-04-13 10:40:00,37.87,37.87,37.76,37.86,37000.0,27.1144,27.1144,27.0356,27.1072,37000.0
2009-04-13 10:50:00,37.87,37.94,37.7,37.77,43400.0,27.1144,27.1645,26.9927,27.0428,43400.0
2009-04-13 11:00:00,37.78,37.84,37.7,37.82,32200.0,27.0499,27.0929,26.9927,27.0786,32200.0
2009-04-13 11:10:00,37.82,37.88,37.8,37.82,30400.0,27.0786,27.1215,27.0643,27.0786,30400.0
2009-04-13 11:20:00,37.83,37.94,37.8,37.88,35700.0,27.0857,27.1645,27.0643,27.1215,35700.0
2009-04-13 11:30:00,37.88,37.95,37.88,37.88,40000.0,27.1215,27.1716,27.1215,27.1215,40000.0
2009-04-13 11:40:00,37.88,37.9,37.81,37.9,31700.0,27.1215,27.1358,27.0714,27.1358,31700.0
2009-04-13 11:50:00,37.89,37.89,37.82,37.88,28000.0,27.1287,27.1287,27.0786,27.1215,28000.0
2009-04-13 12:00:00,37.88,37.99,37.88,37.99,55000.0,27.1215,27.2003,27.1215,27.2003,55000.0
2009-04-13 12:10:00,37.98,38.0,37.94,37.97,31100.0,27.1931,27.2074,27.1645,27.186,31100.0
2009-04-13 12:20:00,37.95,37.95,37.88,37.91,24600.0,27.1716,27.1716,27.1215,27.143,24600.0
2009-04-13 12:30:00,37.9,37.92,37.83,37.83,21000.0,27.1358,27.1502,27.0857,27.0857,21000.0
2009-04-13 12:40:00,37.84,37.86,37.77,37.79,32700.0,27.0929,27.1072,27.0428,27.0571,32700.0
2009-04-13 12:50:00,37.79,37.82,37.76,37.78,23200.0,27.0571,27.0786,27.0356,27.0499,23200.0
2009-04-13 13:00:00,37.78,37.78,37.73,37.77,28400.0,27.0499,27.0499,27.0141,27.0428,28400.0
2009-04-13 13:10:00,37.76,37.82,37.76,37.82,17500.0,27.0356,27.0786,27.0356,27.0786,17500.0
2009-04-13 13:20:00,37.82,37.95,37.82,37.87,43900.0,27.0786,27.1716,27.0786,27.1144,43900.0
2009-04-13 13:30:00,37.88,37.94,37.87,37.89,33900.0,27.1215,27.1645,27.1144,27.1287,33900.0
2009-04-13 13:40:00,37.9,37.93,37.89,37.9,29600.0,27.1358,27.1573,27.1287,27.1358,29600.0
2009-04-13 13:50:00,37.9,37.96,37.89,37.94,33000.0,27.1358,27.1788,27.1287,27.1645,33000.0
2009-04-13 14:00:00,37.94,37.96,37.86,37.87,33300.0,27.1645,27.1788,27.1072,27.1144,33300.0
2009-04-13 14:10:00,37.87,37.9,37.82,37.82,36100.0,27.1144,27.1358,27.0786,27.0786,36100.0
2009-04-13 14:20:00,37.83,37.84,37.78,37.78,30500.0,27.0857,27.0929,27.0499,27.0499,30500.0
2009-04-13 14:30:00,37.79,37.86,37.77,37.83,42300.0,27.0571,27.1072,27.0428,27.0857,42300.0
2009-04-13 14:40:00,37.84,37.86,37.75,37.78,51300.0,27.0929,27.1072,27.0285,27.0499,51300.0
2009-04-13 14:50:00,37.79,37.88,37.78,37.81,60800.0,27.0571,27.1215,27.0499,27.0714,60800.0
2009-04-13 15:00:00,37.79,37.88,37.73,37.8,81400.0,27.0571,27.1215,27.0141,27.0643,81400.0
2009-04-13 15:10:00,37.79,37.87,37.77,37.85,44500.0,27.0571,27.1144,27.0428,27.1001,44500.0
2009-04-13 15:20:00,37.85,37.94,37.82,37.91,103800.0,27.1001,27.1645,27.0786,27.143,103800.0
2009-04-13 15:30:00,37.92,37.99,37.86,37.93,77700.0,27.1502,27.2003,27.1072,27.1573,77700.0
2009-04-13 15:40:00,37.93,37.96,37.84,37.86,82100.0,27.1573,27.1788,27.0929,27.1072,82100.0
2009-04-13 15:50:00,37.86,37.92,37.78,37.78,149600.0,27.1072,27.1502,27.0499,27.0499,149600.0
2009-04-14 09:30:00,37.53,37.56,37.28,37.45,48200.0,26.8709,26.8924,26.6919,26.8137,48200.0
2009-04-14 09:40:00,37.47,37.6,37.38,37.47,55800.0,26.828,26.9211,26.7635,26.828,55800.0
2009-04-14 09:50:00,37.45,37.46,37.2,37.26,67000.0,26.8137,26.8208,26.6347,26.6776,67000.0
2009-04-14 10:00:00,37.26,37.33,37.2,37.27,28300.0,26.6776,26.7277,26.6347,26.6848,28300.0
2009-04-14 10:10:00,37.25,37.29,37.1,37.1,25100.0,26.6705,26.6991,26.5631,26.5631,25100.0
2009-04-14 10:20:00,37.09,37.12,37.03,37.12,35500.0,26.5559,26.5774,26.5129,26.5774,35500.0
2009-04-14 10:30:00,37.12,37.27,37.1,37.23,26500.0,26.5774,26.6848,26.5631,26.6561,26500.0
2009-04-14 10:40:00,37.22,37.32,37.15,37.15,42500.0,26.649,26.7206,26.5989,26.5989,42500.0
2009-04-14 10:50:00,37.17,37.2,37.14,37.17,38700.0,26.6132,26.6347,26.5917,26.6132,38700.0
2009-04-14 11:00:00,37.18,37.24,37.16,37.23,43300.0,26.6203,26.6633,26.606,26.6561,43300.0
2009-04-14 11:10:00,37.2,37.22,37.1,37.11,17000.0,26.6347,26.649,26.5631,26.5702,17000.0
2009-04-14 11:20:00,37.11,37.22,37.11,37.16,25500.0,26.5702,26.649,26.5702,26.606,25500.0
2009-04-14 11:30:00,37.16,37.3,37.15,37.3,33700.0,26.606,26.7063,26.5989,26.7063,33700.0
2009-04-14 11:40:00,37.3,37.36,37.27,37.32,27300.0,26.7063,26.7492,26.6848,26.7206,27300.0
2009-04-14 11:50:00,37.31,37.33,37.27,37.3,23700.0,26.7134,26.7277,26.6848,26.7063,23700.0
2009-04-14 12:00:00,37.28,37.36,37.25,37.35,17500.0,26.6919,26.7492,26.6705,26.7421,17500.0
2009-04-14 12:10:00,37.36,37.44,37.36,37.44,14400.0,26.7492,26.8065,26.7492,26.8065,14400.0
2009-04-14 12:20:00,37.44,37.52,37.4,37.5,16700.0,26.8065,26.8638,26.7779,26.8495,16700.0
2009-04-14 12:30:00,37.49,37.6,37.49,37.59,19000.0,26.8423,26.9211,26.8423,26.9139,19000.0
2009-04-14 12:40:00,37.59,37.61,37.37,37.4,24200.0,26.9139,26.9282,26.7564,26.7779,24200.0
2009-04-14 12:50:00,37.38,37.43,37.36,37.38,21100.0,26.7635,26.7993,26.7492,26.7635,21100.0
2009-04-14 13:00:00,37.38,37.38,37.33,37.35,16600.0,26.7635,26.7635,26.7277,26.7421,16600.0
2009-04-14 13:10:00,37.34,37.36,37.31,37.33,40800.0,26.7349,26.7492,26.7134,26.7277,40800.0
2009-04-14 13:20:00,37.32,37.35,37.32,37.33,23200.0,26.7206,26.7421,26.7206,26.7277,23200.0
2009-04-14 13:30:00,37.33,37.35,37.29,37.33,41500.0,26.7277,26.7421,26.6991,26.7277,41500.0
2009-04-14 13:40:00,37.33,37.35,37.31,37.31,19600.0,26.7277,26.7421,26.7134,26.7134,19600.0
2009-04-14 13:50:00,37.31,37.35,37.31,37.34,32000.0,26.7134,26.7421,26.7134,26.7349,32000.0
2009-04-14 14:00:00,37.35,37.36,37.3,37.34,34900.0,26.7421,26.7492,26.7063,26.7349,34900.0
2009-04-14 14:10:00,37.34,37.49,37.31,37.45,28800.0,26.7349,26.8423,26.7134,26.8137,28800.0
2009-04-14 14:20:00,37.44,37.5,37.4,37.48,25600.0,26.8065,26.8495,26.7779,26.8351,25600.0
2009-04-14 14:30:00,37.49,37.51,37.45,37.51,27900.0,26.8423,26.8566,26.8137,26.8566,27900.0
2009-04-14 14:40:00,37.51,37.51,37.29,37.33,41700.0,26.8566,26.8566,26.6991,26.7277,41700.0
2009-04-14 14:50:00,37.33,37.36,37.3,37.33,37400.0,26.7277,26.7492,26.7063,26.7277,37400.0
2009-04-14 15:00:00,37.33,37.39,37.3,37.37,53500.0,26.7277,26.7707,26.7063,26.7564,53500.0
2009-04-14 15:10:00,37.36,37.46,37.33,37.46,50100.0,26.7492,26.8208,26.7277,26.8208,50100.0
2009-04-14 15:20:00,37.45,37.47,37.33,37.37,61400.0,26.8137,26.828,26.7277,26.7564,61400.0
2009-04-14 15:30:00,37.37,37.5,37.32,37.43,81200.0,26.7564,26.8495,26.7206,26.7993,81200.0
2009-04-14 15:40:00,37.43,37.48,37.36,37.42,96800.0,26.7993,26.8351,26.7492,26.7922,96800.0
2009-04-14 15:50:00,37.41,37.43,37.3,37.37,216400.0,26.785,26.7993,26.7063,26.7564,216400.0
2009-04-15 09:30:00,37.62,38.0,37.5,37.82,61200.0,26.9354,27.2074,26.8495,27.0786,61200.0
2009-04-15 09:40:00,37.82,38.07,37.79,38.0,46700.0,27.0786,27.2576,27.0571,27.2074,46700.0
2009-04-15 09:50:00,38.0,38.01,37.86,37.89,55900.0,27.2074,27.2146,27.1072,27.1287,55900.0
2009-04-15 10:00:00,37.89,37.94,37.76,37.8,33800.0,27.1287,27.1645,27.0356,27.0643,33800.0
2009-04-15 10:10:00,37.81,37.83,37.56,37.56,43600.0,27.0714,27.0857,26.8924,26.8924,43600.0
2009-04-15 10:20:00,37.57,37.61,37.49,37.54,33000.0,26.8996,26.9282,26.8423,26.8781,33000.0
2009-04-15 10:30:00,37.57,37.57,37.45,37.47,16900.0,26.8996,26.8996,26.8137,26.828,16900.0
2009-04-15 10:40:00,37.47,37.52,37.43,37.46,56000.0,26.828,26.8638,26.7993,26.8208,56000.0
2009-04-15 10:50:00,37.45,37.46,37.37,37.43,26200.0,26.8137,26.8208,26.7564,26.7993,26200.0
2009-04-15 11:00:00,37.43,37.63,37.43,37.63,26600.0,26.7993,26.9425,26.7993,26.9425,26600.0
2009-04-15 11:10:00,37.61,37.68,37.56,37.66,32100.0,26.9282,26.9783,26.8924,26.964,32100.0
2009-04-15 11:20:00,37.67,37.71,37.65,37.65,29500.0,26.9712,26.9998,26.9569,26.9569,29500.0
2009-04-15 11:30:00,37.65,37.66,37.55,37.55,23700.0,26.9569,26.964,26.8853,26.8853,23700.0
2009-04-15 11:40:00,37.55,37.57,37.52,37.54,22000.0,26.8853,26.8996,26.8638,26.8781,22000.0
2009-04-15 11:50:00,37.54,37.63,37.54,37.61,30800.0,26.8781,26.9425,26.8781,26.9282,30800.0
2009-04-15 12:00:00,37.62,37.68,37.58,37.68,14900.0,26.9354,26.9783,26.9067,26.9783,14900.0
2009-04-15 12:10:00,37.66,37.76,37.66,37.74,19500.0,26.964,27.0356,26.964,27.0213,19500.0
2009-04-15 12:20:00,37.74,37.82,37.73,37.81,16200.0,27.0213,27.0786,27.0141,27.0714,16200.0
2009-04-15 12:30:00,37.81,37.85,37.81,37.81,16600.0,27.0714,27.1001,27.0714,27.0714,16600.0
2009-04-15 12:40:00,37.83,37.93,37.81,37.89,38100.0,27.0857,27.1573,27.0714,27.1287,38100.0
2009-04-15 12:50:00,37.89,37.93,37.88,37.93,17800.0,27.1287,27.1573,27.1215,27.1573,17800.0
2009-04-15 13:00:00,37.93,37.99,37.88,37.88,47600.0,27.1573,27.2003,27.1215,27.1215,47600.0
2009-04-15 13:10:00,37.88,37.89,37.87,37.88,23200.0,27.1215,27.1287,27.1144,27.1215,23200.0
2009-04-15 13:20:00,37.88,37.88,37.8,37.84,31800.0,27.1215,27.1215,27.0643,27.0929,31800.0
2009-04-15 13:30:00,37.83,37.87,37.79,37.82,20200.0,27.0857,27.1144,27.0571,27.0786,20200.0
2009-04-15 13:40:00,37.81,37.82,37.72,37.72,19600.0,27.0714,27.0786,27.007,27.007,19600.0
2009-04-15 13:50:00,37.72,37.74,37.57,37.6,69500.0,27.007,27.0213,26.8996,26.9211,69500.0
2009-04-15 14:00:00,37.59,37.72,37.57,37.68,53700.0,26.9139,27.007,26.8996,26.9783,53700.0
2009-04-15 14:10:00,37.69,37.69,37.52,37.53,32300.0,26.9855,26.9855,26.8638,26.8709,32300.0
2009-04-15 14:20:00,37.53,37.56,37.48,37.54,34400.0,26.8709,26.8924,26.8351,26.8781,34400.0
2009-04-15 14:30:00,37.54,37.58,37.51,37.53,27200.0,26.8781,26.9067,26.8566,26.8709,27200.0
2009-04-15 14:40:00,37.52,37.64,37.49,37.63,31500.0,26.8638,26.9497,26.8423,26.9425,31500.0
2009-04-15 14:50:00,37.62,37.65,37.55,37.62,22700.0,26.9354,26.9569,26.8853,26.9354,22700.0
2009-04-15 15:00:00,37.62,37.67,37.52,37.52,56900.0,26.9354,26.9712,26.8638,26.8638,56900.0
2009-04-15 15:10:00,37.52,37.71,37.51,37.69,52600.0,26.8638,26.9998,26.8566,26.9855,52600.0
2009-04-15 15:20:00,37.7,37.75,37.67,37.71,43200.0,26.9927,27.0285,26.9712,26.9998,43200.0
2009-04-15 15:30:00,37.7,37.73,37.6,37.67,107700.0,26.9927,27.0141,26.9211,26.9712,107700.0
2009-04-15 15:40:00,37.66,37.74,37.66,37.72,103400.0,26.964,27.0213,26.964,27.007,103400.0
2009-04-15 15:50:00,37.71,37.89,37.69,37.83,152400.0,26.9998,27.1287,26.9855,27.0857,152400.0
2009-04-16 09:30:00,37.98,38.33,37.85,38.22,58700.0,27.1931,27.4437,27.1001,27.365,58700.0
2009-04-16 09:40:00,38.24,38.25,37.92,37.96,37500.0,27.3793,27.3864,27.1502,27.1788,37500.0
2009-04-16 09:50:00,37.97,38.0,37.85,37.91,32600.0,27.186,27.2074,27.1001,27.143,32600.0
2009-04-16 10:00:00,37.9,38.01,37.89,38.0,97300.0,27.1358,27.2146,27.1287,27.2074,97300.0
2009-04-16 10:10:00,37.99,38.05,37.97,38.01,40800.0,27.2003,27.2432,27.186,27.2146,40800.0
2009-04-16 10:20:00,37.99,38.27,37.99,38.21,75600.0,27.2003,27.4008,27.2003,27.3578,75600.0
2009-04-16 10:30:00,38.21,38.28,38.13,38.13,42600.0,27.3578,27.4079,27.3005,27.3005,42600.0
2009-04-16 10:40:00,38.12,38.14,38.06,38.14,27600.0,27.2934,27.3077,27.2504,27.3077,27600.0
2009-04-16 10:50:00,38.14,38.17,38.11,38.17,19800.0,27.3077,27.3292,27.2862,27.3292,19800.0
2009-04-16 11:00:00,38.16,38.17,38.04,38.05,38100.0,27.322,27.3292,27.2361,27.2432,38100.0
2009-04-16 11:10:00,38.05,38.06,38.0,38.0,31900.0,27.2432,27.2504,27.2074,27.2074,31900.0
2009-04-16 11:20:00,37.99,38.0,37.94,37.96,29000.0,27.2003,27.2074,27.1645,27.1788,29000.0
2009-04-16 11:30:00,37.97,38.01,37.95,37.99,36400.0,27.186,27.2146,27.1716,27.2003,36400.0
2009-04-16 11:40:00,37.99,38.08,37.94,38.08,44900.0,27.2003,27.2647,27.1645,27.2647,44900.0
2009-04-16 11:50:00,38.07,38.08,38.02,38.03,19300.0,27.2576,27.2647,27.2218,27.2289,19300.0
2009-04-16 12:00:00,38.03,38.04,37.96,38.0,20200.0,27.2289,27.2361,27.1788,27.2074,20200.0
2009-04-16 12:10:00,38.0,38.03,37.96,37.97,24600.0,27.2074,27.2289,27.1788,27.186,24600.0
2009-04-16 12:20:00,37.97,38.0,37.96,38.0,20600.0,27.186,27.2074,27.1788,27.2074,20600.0
2009-04-16 12:30:00,38.01,38.05,38.0,38.0,33000.0,27.2146,27.2432,27.2074,27.2074,33000.0
2009-04-16 12:40:00,38.01,38.05,37.98,38.03,17700.0,27.2146,27.2432,27.1931,27.2289,17700.0
2009-04-16 12:50:00,38.03,38.12,38.03,38.1,75600.0,27.2289,27.2934,27.2289,27.279,75600.0
2009-04-16 13:00:00,38.1,38.12,38.06,38.06,30600.0,27.279,27.2934,27.2504,27.2504,30600.0
2009-04-16 13:10:00,38.06,38.07,38.03,38.07,34800.0,27.2504,27.2576,27.2289,27.2576,34800.0
2009-04-16 13:20:00,38.06,38.09,38.06,38.08,20700.0,27.2504,27.2719,27.2504,27.2647,20700.0
2009-04-16 13:30:00,38.08,38.09,37.9,37.91,84300.0,27.2647,27.2719,27.1358,27.143,84300.0
2009-04-16 13:40:00,37.9,37.95,37.89,37.9,29900.0,27.1358,27.1716,27.1287,27.1358,29900.0
2009-04-16 13:50:00,37.9,38.06,37.9,38.06,65000.0,27.1358,27.2504,27.1358,27.2504,65000.0
2009-04-16 14:00:00,38.05,38.09,38.05,38.09,16400.0,27.2432,27.2719,27.2432,27.2719,16400.0
2009-04-16 14:10:00,38.08,38.11,38.04,38.04,27500.0,27.2647,27.2862,27.2361,27.2361,27500.0
2009-04-16 14:20:00,38.04,38.1,37.98,38.02,50600.0,27.2361,27.279,27.1931,27.2218,50600.0
2009-04-16 14:30:00,38.02,38.04,37.96,37.97,55200.0,27.2218,27.2361,27.1788,27.186,55200.0
2009-04-16 14:40:00,37.98,38.11,37.98,37.99,68200.0,27.1931,27.2862,27.1931,27.2003,68200.0
2009-04-16 14:50:00,37.98,38.02,37.96,38.02,68400.0,27.1931,27.2218,27.1788,27.2218,68400.0
2009-04-16 15:00:00,38.02,38.07,37.98,38.01,75000.0,27.2218,27.2576,27.1931,27.2146,75000.0
2009-04-16 15:10:00,38.01,38.03,37.97,38.03,63800.0,27.2146,27.2289,27.186,27.2289,63800.0
2009-04-16 15:20:00,38.03,38.04,37.97,38.0,80900.0,27.2289,27.2361,27.186,27.2074,80900.0
2009-04-16 15:30:00,38.0,38.11,37.96,38.08,104700.0,27.2074,27.2862,27.1788,27.2647,104700.0
2009-04-16 15:40:00,38.08,38.08,37.96,38.03,139700.0,27.2647,27.2647,27.1788,27.2289,139700.0
2009-04-16 15:50:00,38.03,38.03,37.9,37.95,242000.0,27.2289,27.2289,27.1358,27.1716,242000.0
2009-04-17 09:30:00,38.23,38.35,38.05,38.15,444300.0,27.3721,27.458,27.2432,27.3148,444300.0
2009-04-17 09:40:00,38.2,38.22,38.08,38.08,24300.0,27.3506,27.365,27.2647,27.2647,24300.0
2009-04-17 09:50:00,38.08,38.08,37.83,37.83,17400.0,27.2647,27.2647,27.0857,27.0857,17400.0
2009-04-17 10:00:00,37.83,37.89,37.81,37.85,17600.0,27.0857,27.1287,27.0714,27.1001,17600.0
2009-04-17 10:10:00,37.84,37.9,37.84,37.87,29700.0,27.0929,27.1358,27.0929,27.1144,29700.0
2009-04-17 10:20:00,37.86,37.92,37.84,37.91,24600.0,27.1072,27.1502,27.0929,27.143,24600.0
2009-04-17 10:30:00,37.91,37.98,37.87,37.98,31600.0,27.143,27.1931,27.1144,27.1931,31600.0
2009-04-17 10:40:00,37.98,37.99,37.84,37.9,34200.0,27.1931,27.2003,27.0929,27.1358,34200.0
2009-04-17 10:50:00,37.9,37.91,37.8,37.84,51200.0,27.1358,27.143,27.0643,27.0929,51200.0
2009-04-17 11:00:00,37.86,37.86,37.73,37.79,35700.0,27.1072,27.1072,27.0141,27.0571,35700.0
2009-04-17 11:10:00,37.8,37.84,37.73,37.74,23300.0,27.0643,27.0929,27.0141,27.0213,23300.0
2009-04-17 11:20:00,37.74,37.77,37.7,37.73,29000.0,27.0213,27.0428,26.9927,27.0141,29000.0
2009-04-17 11:30:00,37.72,37.76,37.71,37.73,21600.0,27.007,27.0356,26.9998,27.0141,21600.0
2009-04-17 11:40:00,37.73,37.78,37.7,37.77,47500.0,27.0141,27.0499,26.9927,27.0428,47500.0
2009-04-17 11:50:00,37.77,37.77,37.75,37.77,35400.0,27.0428,27.0428,27.0285,27.0428,35400.0
2009-04-17 12:00:00,37.78,37.79,37.67,37.67,31800.0,27.0499,27.0571,26.9712,26.9712,31800.0
2009-04-17 12:10:00,37.66,37.66,37.49,37.49,272600.0,26.964,26.964,26.8423,26.8423,272600.0
2009-04-17 12:20:00,37.5,37.54,37.43,37.54,67900.0,26.8495,26.8781,26.7993,26.8781,67900.0
2009-04-17 12:30:00,37.52,37.61,37.49,37.61,101500.0,26.8638,26.9282,26.8423,26.9282,101500.0
2009-04-17 12:40:00,37.59,37.68,37.55,37.68,31500.0,26.9139,26.9783,26.8853,26.9783,31500.0
2009-04-17 12:50:00,37.69,37.75,37.67,37.75,37200.0,26.9855,27.0285,26.9712,27.0285,37200.0
2009-04-17 13:00:00,37.76,37.83,37.74,37.82,32100.0,27.0356,27.0857,27.0213,27.0786,32100.0
2009-04-17 13:10:00,37.83,37.83,37.67,37.68,38000.0,27.0857,27.0857,26.9712,26.9783,38000.0
2009-04-17 13:20:00,37.68,37.68,37.56,37.57,55300.0,26.9783,26.9783,26.8924,26.8996,55300.0
2009-04-17 13:30:00,37.58,37.6,37.51,37.58,39500.0,26.9067,26.9211,26.8566,26.9067,39500.0
2009-04-17 13:40:00,37.57,37.63,37.55,37.55,48100.0,26.8996,26.9425,26.8853,26.8853,48100.0
2009-04-17 13:50:00,37.55,37.59,37.47,37.58,61700.0,26.8853,26.9139,26.828,26.9067,61700.0
2009-04-17 14:00:00,37.59,37.63,37.56,37.58,31300.0,26.9139,26.9425,26.8924,26.9067,31300.0
2009-04-17 14:10:00,37.58,37.6,37.48,37.52,88300.0,26.9067,26.9211,26.8351,26.8638,88300.0
2009-04-17 14:20:00,37.52,37.53,37.43,37.46,43800.0,26.8638,26.8709,26.7993,26.8208,43800.0
2009-04-17 14:30:00,37.46,37.49,37.34,37.42,98700.0,26.8208,26.8423,26.7349,26.7922,98700.0
2009-04-17 14:40:00,37.42,37.47,37.38,37.42,56100.0,26.7922,26.828,26.7635,26.7922,56100.0
2009-04-17 14:50:00,37.43,37.44,37.25,37.27,80100.0,26.7993,26.8065,26.6705,26.6848,80100.0
2009-04-17 15:00:00,37.26,37.29,37.21,37.22,65400.0,26.6776,26.6991,26.6418,26.649,65400.0
2009-04-17 15:10:00,37.22,37.37,37.22,37.35,73500.0,26.649,26.7564,26.649,26.7421,73500.0
2009-04-17 15:20:00,37.35,37.44,37.34,37.4,75900.0,26.7421,26.8065,26.7349,26.7779,75900.0
2009-04-17 15:30:00,37.39,37.51,37.38,37.49,107200.0,26.7707,26.8566,26.7635,26.8423,107200.0
2009-04-17 15:40:00,37.51,37.54,37.4,37.41,143700.0,26.8566,26.8781,26.7779,26.785,143700.0
2009-04-17 15:50:00,37.42,37.43,37.33,37.41,205100.0,26.7922,26.7993,26.7277,26.785,205100.0
2009-04-20 09:30:00,37.03,37.36,37.02,37.18,46900.0,26.5129,26.7492,26.5058,26.6203,46900.0
2009-04-20 09:40:00,37.19,37.54,37.17,37.54,33600.0,26.6275,26.8781,26.6132,26.8781,33600.0
2009-04-20 09:50:00,37.5,37.74,37.5,37.69,43100.0,26.8495,27.0213,26.8495,26.9855,43100.0
2009-04-20 10:00:00,37.67,37.86,37.51,37.82,56600.0,26.9712,27.1072,26.8566,27.0786,56600.0
2009-04-20 10:10:00,37.81,37.9,37.78,37.89,47400.0,27.0714,27.1358,27.0499,27.1287,47400.0
2009-04-20 10:20:00,37.88,37.97,37.72,37.76,47200.0,27.1215,27.186,27.007,27.0356,47200.0
2009-04-20 10:30:00,37.76,37.8,37.66,37.68,37600.0,27.0356,27.0643,26.964,26.9783,37600.0
2009-04-20 10:40:00,37.68,37.71,37.53,37.58,28600.0,26.9783,26.9998,26.8709,26.9067,28600.0
2009-04-20 10:50:00,37.59,37.66,37.59,37.66,15000.0,26.9139,26.964,26.9139,26.964,15000.0
2009-04-20 11:00:00,37.64,37.74,37.63,37.69,24800.0,26.9497,27.0213,26.9425,26.9855,24800.0
2009-04-20 11:10:00,37.7,37.71,37.66,37.71,17400.0,26.9927,26.9998,26.964,26.9998,17400.0
2009-04-20 11:20:00,37.71,37.75,37.67,37.71,37700.0,26.9998,27.0285,26.9712,26.9998,37700.0
2009-04-20 11:30:00,37.72,37.81,37.72,37.78,38600.0,27.007,27.0714,27.007,27.0499,38600.0
2009-04-20 11:40:00,37.78,37.8,37.75,37.8,37300.0,27.0499,27.0643,27.0285,27.0643,37300.0
2009-04-20 11:50:00,37.79,37.83,37.72,37.73,27400.0,27.0571,27.0857,27.007,27.0141,27400.0
2009-04-20 12:00:00,37.73,37.75,37.65,37.66,59300.0,27.0141,27.0285,26.9569,26.964,59300.0
2009-04-20 12:10:00,37.66,37.66,37.55,37.62,30000.0,26.964,26.964,26.8853,26.9354,30000.0
2009-04-20 12:20:00,37.62,37.66,37.6,37.65,24300.0,26.9354,26.964,26.9211,26.9569,24300.0
2009-04-20 12:30:00,37.65,37.7,37.62,37.68,22000.0,26.9569,26.9927,26.9354,26.9783,22000.0
2009-04-20 12:40:00,37.69,37.75,37.69,37.74,31700.0,26.9855,27.0285,26.9855,27.0213,31700.0
2009-04-20 12:50:00,37.73,37.85,37.7,37.85,23300.0,27.0141,27.1001,26.9927,27.1001,23300.0
2009-04-20 13:00:00,37.85,37.85,37.77,37.79,37700.0,27.1001,27.1001,27.0428,27.0571,37700.0
2009-04-20 13:10:00,37.78,37.81,37.77,37.81,30000.0,27.0499,27.0714,27.0428,27.0714,30000.0
2009-04-20 13:20:00,37.8,37.83,37.78,37.79,30500.0,27.0643,27.0857,27.0499,27.0571,30500.0
2009-04-20 13:30:00,37.79,37.8,37.69,37.73,34900.0,27.0571,27.0643,26.9855,27.0141,34900.0
2009-04-20 13:40:00,37.74,37.75,37.7,37.72,37300.0,27.0213,27.0285,26.9927,27.007,37300.0
2009-04-20 13:50:00,37.72,37.77,37.69,37.76,26800.0,27.007,27.0428,26.9855,27.0356,26800.0
2009-04-20 14:00:00,37.75,37.75,37.67,37.71,29600.0,27.0285,27.0285,26.9712,26.9998,29600.0
2009-04-20 14:10:00,37.71,37.73,37.68,37.72,48300.0,26.9998,27.0141,26.9783,27.007,48300.0
2009-04-20 14:20:00,37.72,37.75,37.68,37.72,35600.0,27.007,27.0285,26.9783,27.007,35600.0
2009-04-20 14:30:00,37.72,37.75,37.71,37.74,42100.0,27.007,27.0285,26.9998,27.0213,42100.0
2009-04-20 14:40:00,37.75,37.79,37.7,37.75,37900.0,27.0285,27.0571,26.9927,27.0285,37900.0
2009-04-20 14:50:00,37.76,37.76,37.69,37.74,47500.0,27.0356,27.0356,26.9855,27.0213,47500.0
2009-04-20 15:00:00,37.74,37.79,37.72,37.79,45400.0,27.0213,27.0571,27.007,27.0571,45400.0
2009-04-20 15:10:00,37.79,37.79,37.72,37.75,46200.0,27.0571,27.0571,27.007,27.0285,46200.0
2009-04-20 15:20:00,37.77,37.79,37.72,37.74,69000.0,27.0428,27.0571,27.007,27.0213,69000.0
2009-04-20 15:30:00,37.74,37.78,37.7,37.7,109300.0,27.0213,27.0499,26.9927,26.9927,109300.0
2009-04-20 15:40:00,37.7,37.79,37.67,37.68,141800.0,26.9927,27.0571,26.9712,26.9783,141800.0
2009-04-20 15:50:00,37.67,37.74,37.67,37.68,165600.0,26.9712,27.0213,26.9712,26.9783,165600.0
2009-04-21 09:30:00,37.24,38.02,37.24,37.96,52800.0,26.6633,27.2218,26.6633,27.1788,52800.0
2009-04-21 09:40:00,37.94,38.1,37.7,38.02,55600.0,27.1645,27.279,26.9927,27.2218,55600.0
2009-04-21 09:50:00,38.01,38.11,37.66,37.67,54200.0,27.2146,27.2862,26.964,26.9712,54200.0
2009-04-21 10:00:00,37.68,37.85,37.68,37.83,24900.0,26.9783,27.1001,26.9783,27.0857,24900.0
2009-04-21 10:10:00,37.83,37.85,37.69,37.78,21800.0,27.0857,27.1001,26.9855,27.0499,21800.0
2009-04-21 10:20:00,37.78,37.87,37.76,37.81,39200.0,27.0499,27.1144,27.0356,27.0714,39200.0
2009-04-21 10:30:00,37.8,37.93,37.79,37.88,27300.0,27.0643,27.1573,27.0571,27.1215,27300.0
2009-04-21 10:40:00,37.88,37.92,37.85,37.89,25300.0,27.1215,27.1502,27.1001,27.1287,25300.0
2009-04-21 10:50:00,37.88,37.91,37.78,37.78,22700.0,27.1215,27.143,27.0499,27.0499,22700.0
2009-04-21 11:00:00,37.77,37.78,37.61,37.62,52900.0,27.0428,27.0499,26.9282,26.9354,52900.0
2009-04-21 11:10:00,37.63,37.73,37.62,37.71,58100.0,26.9425,27.0141,26.9354,26.9998,58100.0
2009-04-21 11:20:00,37.7,37.87,37.7,37.83,44300.0,26.9927,27.1144,26.9927,27.0857,44300.0
2009-04-21 11:30:00,37.85,37.91,37.81,37.84,35100.0,27.1001,27.143,27.0714,27.0929,35100.0
2009-04-21 11:40:00,37.84,37.97,37.84,37.94,28500.0,27.0929,27.186,27.0929,27.1645,28500.0
2009-04-21 11:50:00,37.93,38.0,37.89,37.99,31500.0,27.1573,27.2074,27.1287,27.2003,31500.0
2009-04-21 12:00:00,37.99,38.07,37.98,38.0,66200.0,27.2003,27.2576,27.1931,27.2074,66200.0
2009-04-21 12:10:00,38.0,38.04,37.95,38.04,48600.0,27.2074,27.2361,27.1716,27.2361,48600.0
2009-04-21 12:20:00,38.04,38.07,37.97,38.0,39000.0,27.2361,27.2576,27.186,27.2074,39000.0
2009-04-21 12:30:00,38.0,38.12,37.99,38.05,58900.0,27.2074,27.2934,27.2003,27.2432,58900.0
2009-04-21 12:40:00,38.03,38.09,38.0,38.01,49800.0,27.2289,27.2719,27.2074,27.2146,49800.0
2009-04-21 12:50:00,38.02,38.04,37.95,37.95,36400.0,27.2218,27.2361,27.1716,27.1716,36400.0
2009-04-21 13:00:00,37.94,37.95,37.82,37.82,35900.0,27.1645,27.1716,27.0786,27.0786,35900.0
2009-04-21 13:10:00,37.83,37.84,37.75,37.81,24800.0,27.0857,27.0929,27.0285,27.0714,24800.0
2009-04-21 13:20:00,37.8,37.87,37.78,37.84,34400.0,27.0643,27.1144,27.0499,27.0929,34400.0
2009-04-21 13:30:00,37.84,37.95,37.82,37.93,46500.0,27.0929,27.1716,27.0786,27.1573,46500.0
2009-04-21 13:40:00,37.94,38.05,37.93,38.04,42900.0,27.1645,27.2432,27.1573,27.2361,42900.0
2009-04-21 13:50:00,38.04,38.08,38.0,38.02,20600.0,27.2361,27.2647,27.2074,27.2218,20600.0
2009-04-21 14:00:00,38.03,38.08,37.99,38.08,63900.0,27.2289,27.2647,27.2003,27.2647,63900.0
2009-04-21 14:10:00,38.08,38.11,38.05,38.1,35800.0,27.2647,27.2862,27.2432,27.279,35800.0
2009-04-21 14:20:00,38.1,38.18,38.09,38.18,37200.0,27.279,27.3363,27.2719,27.3363,37200.0
2009-04-21 14:30:00,38.18,38.25,38.15,38.24,63100.0,27.3363,27.3864,27.3148,27.3793,63100.0
2009-04-21 14:40:00,38.24,38.25,38.05,38.09,45100.0,27.3793,27.3864,27.2432,27.2719,45100.0
2009-04-21 14:50:00,38.09,38.11,38.02,38.02,32500.0,27.2719,27.2862,27.2218,27.2218,32500.0
2009-04-21 15:00:00,38.03,38.04,37.92,38.03,50100.0,27.2289,27.2361,27.1502,27.2289,50100.0
2009-04-21 15:10:00,38.04,38.08,37.99,38.03,40200.0,27.2361,27.2647,27.2003,27.2289,40200.0
2009-04-21 15:20:00,38.03,38.06,37.98,38.01,86300.0,27.2289,27.2504,27.1931,27.2146,86300.0
2009-04-21 15:30:00,38.01,38.06,37.87,37.9,101600.0,27.2146,27.2504,27.1144,27.1358,101600.0
2009-04-21 15:40:00,37.9,37.96,37.85,37.91,115000.0,27.1358,27.1788,27.1001,27.143,115000.0
2009-04-21 15:50:00,37.91,37.99,37.88,37.98,108300.0,27.143,27.2003,27.1215,27.1931,108300.0
2009-04-22 09:30:00,37.8,37.8,37.3,37.34,42900.0,27.0643,27.0643,26.7063,26.7349,42900.0
2009-04-22 09:40:00,37.37,37.42,37.23,37.41,44000.0,26.7564,26.7922,26.6561,26.785,44000.0
2009-04-22 09:50:00,37.44,37.47,37.12,37.16,40900.0,26.8065,26.828,26.5774,26.606,40900.0
2009-04-22 10:00:00,37.15,37.23,37.14,37.16,56100.0,26.5989,26.6561,26.5917,26.606,56100.0
2009-04-22 10:10:00,37.15,37.27,37.11,37.16,45000.0,26.5989,26.6848,26.5702,26.606,45000.0
2009-04-22 10:20:00,37.17,37.25,37.13,37.17,49900.0,26.6132,26.6705,26.5845,26.6132,49900.0
2009-04-22 10:30:00,37.18,37.34,37.12,37.27,41300.0,26.6203,26.7349,26.5774,26.6848,41300.0
2009-04-22 10:40:00,37.28,37.42,37.28,37.41,29900.0,26.6919,26.7922,26.6919,26.785,29900.0
2009-04-22 10:50:00,37.42,37.44,37.33,37.36,34600.0,26.7922,26.8065,26.7277,26.7492,34600.0
2009-04-22 11:00:00,37.37,37.5,37.37,37.48,27700.0,26.7564,26.8495,26.7564,26.8351,27700.0
2009-04-22 11:10:00,37.48,37.48,37.37,37.41,33800.0,26.8351,26.8351,26.7564,26.785,33800.0
2009-04-22 11:20:00,37.4,37.43,37.37,37.39,23300.0,26.7779,26.7993,26.7564,26.7707,23300.0
2009-04-22 11:30:00,37.4,37.53,37.38,37.52,33300.0,26.7779,26.8709,26.7635,26.8638,33300.0
2009-04-22 11:40:00,37.54,37.54,37.41,37.44,32200.0,26.8781,26.8781,26.785,26.8065,32200.0
2009-04-22 11:50:00,37.44,37.62,37.4,37.62,35300.0,26.8065,26.9354,26.7779,26.9354,35300.0
2009-04-22 12:00:00,37.62,37.62,37.53,37.54,19300.0,26.9354,26.9354,26.8709,26.8781,19300.0
2009-04-22 12:10:00,37.53,37.54,37.43,37.47,25400.0,26.8709,26.8781,26.7993,26.828,25400.0
2009-04-22 12:20:00,37.48,37.6,37.48,37.59,32400.0,26.8351,26.9211,26.8351,26.9139,32400.0
2009-04-22 12:30:00,37.58,37.68,37.57,37.66,37300.0,26.9067,26.9783,26.8996,26.964,37300.0
2009-04-22 12:40:00,37.66,37.66,37.5,37.51,22900.0,26.964,26.964,26.8495,26.8566,22900.0
2009-04-22 12:50:00,37.51,37.54,37.46,37.51,26700.0,26.8566,26.8781,26.8208,26.8566,26700.0
2009-04-22 13:00:00,37.51,37.52,37.41,37.43,27900.0,26.8566,26.8638,26.785,26.7993,27900.0
2009-04-22 13:10:00,37.44,37.49,37.39,37.46,24800.0,26.8065,26.8423,26.7707,26.8208,24800.0
2009-04-22 13:20:00,37.46,37.49,37.36,37.44,43900.0,26.8208,26.8423,26.7492,26.8065,43900.0
2009-04-22 13:30:00,37.44,37.51,37.43,37.51,25000.0,26.8065,26.8566,26.7993,26.8566,25000.0
2009-04-22 13:40:00,37.5,37.52,37.47,37.48,22800.0,26.8495,26.8638,26.828,26.8351,22800.0
2009-04-22 13:50:00,37.48,37.49,37.35,37.39,36300.0,26.8351,26.8423,26.7421,26.7707,36300.0
2009-04-22 14:00:00,37.4,37.45,37.36,37.45,37700.0,26.7779,26.8137,26.7492,26.8137,37700.0
2009-04-22 14:10:00,37.45,37.63,37.45,37.61,53500.0,26.8137,26.9425,26.8137,26.9282,53500.0
2009-04-22 14:20:00,37.58,37.67,37.57,37.65,32300.0,26.9067,26.9712,26.8996,26.9569,32300.0
2009-04-22 14:30:00,37.65,37.83,37.65,37.79,85300.0,26.9569,27.0857,26.9569,27.0571,85300.0
2009-04-22 14:40:00,37.79,37.88,37.78,37.79,47800.0,27.0571,27.1215,27.0499,27.0571,47800.0
2009-04-22 14:50:00,37.78,37.84,37.69,37.7,54100.0,27.0499,27.0929,26.9855,26.9927,54100.0
2009-04-22 15:00:00,37.7,37.7,37.57,37.63,39000.0,26.9927,26.9927,26.8996,26.9425,39000.0
2009-04-22 15:10:00,37.63,37.79,37.52,37.62,66600.0,26.9425,27.0571,26.8638,26.9354,66600.0
2009-04-22 15:20:00,37.63,37.67,37.45,37.56,61000.0,26.9425,26.9712,26.8137,26.8924,61000.0
2009-04-22 15:30:00,37.56,37.63,37.39,37.42,70900.0,26.8924,26.9425,26.7707,26.7922,70900.0
2009-04-22 15:40:00,37.43,37.47,37.28,37.37,110300.0,26.7993,26.828,26.6919,26.7564,110300.0
2009-04-22 15:50:00,37.35,37.4,37.28,37.37,128200.0,26.7421,26.7779,26.6919,26.7564,128200.0
2009-04-23 09:30:00,37.31,37.4,37.12,37.33,38800.0,26.7134,26.7779,26.5774,26.7277,38800.0
2009-04-23 09:40:00,37.29,37.33,37.11,37.12,29300.0,26.6991,26.7277,26.5702,26.5774,29300.0
2009-04-23 09:50:00,37.13,37.22,37.1,37.2,26300.0,26.5845,26.649,26.5631,26.6347,26300.0
2009-04-23 10:00:00,37.2,37.25,37.11,37.12,39800.0,26.6347,26.6705,26.5702,26.5774,39800.0
2009-04-23 10:10:00,37.11,37.26,37.11,37.17,47100.0,26.5702,26.6776,26.5702,26.6132,47100.0
2009-04-23 10:20:00,37.18,37.27,37.15,37.27,29700.0,26.6203,26.6848,26.5989,26.6848,29700.0
2009-04-23 10:30:00,37.28,37.29,37.17,37.24,27900.0,26.6919,26.6991,26.6132,26.6633,27900.0
2009-04-23 10:40:00,37.24,37.31,37.22,37.26,41100.0,26.6633,26.7134,26.649,26.6776,41100.0
2009-04-23 10:50:00,37.25,37.28,37.21,37.23,43000.0,26.6705,26.6919,26.6418,26.6561,43000.0
2009-04-23 11:00:00,37.22,37.42,37.2,37.39,52800.0,26.649,26.7922,26.6347,26.7707,52800.0
2009-04-23 11:10:00,37.39,37.39,37.2,37.3,58200.0,26.7707,26.7707,26.6347,26.7063,58200.0
2009-04-23 11:20:00,37.31,37.33,37.23,37.3,38400.0,26.7134,26.7277,26.6561,26.7063,38400.0
2009-04-23 11:30:00,37.31,37.32,37.24,37.29,27100.0,26.7134,26.7206,26.6633,26.6991,27100.0
2009-04-23 11:40:00,37.29,37.32,37.27,37.29,26200.0,26.6991,26.7206,26.6848,26.6991,26200.0
2009-04-23 11:50:00,37.29,37.31,37.2,37.24,43700.0,26.6991,26.7134,26.6347,26.6633,43700.0
2009-04-23 12:00:00,37.24,37.25,37.2,37.21,52600.0,26.6633,26.6705,26.6347,26.6418,52600.0
2009-04-23 12:10:00,37.22,37.32,37.22,37.31,31100.0,26.649,26.7206,26.649,26.7134,31100.0
2009-04-23 12:20:00,37.31,37.31,37.22,37.23,26200.0,26.7134,26.7134,26.649,26.6561,26200.0
2009-04-23 12:30:00,37.24,37.24,37.03,37.03,55900.0,26.6633,26.6633,26.5129,26.5129,55900.0
2009-04-23 12:40:00,37.03,37.12,37.01,37.07,40700.0,26.5129,26.5774,26.4986,26.5416,40700.0
2009-04-23 12:50:00,37.07,37.07,37.03,37.03,18100.0,26.5416,26.5416,26.5129,26.5129,18100.0
2009-04-23 13:00:00,37.03,37.17,37.02,37.16,31800.0,26.5129,26.6132,26.5058,26.606,31800.0
2009-04-23 13:10:00,37.16,37.19,37.1,37.19,29500.0,26.606,26.6275,26.5631,26.6275,29500.0
2009-04-23 13:20:00,37.2,37.4,37.19,37.39,45500.0,26.6347,26.7779,26.6275,26.7707,45500.0
2009-04-23 13:30:00,37.38,37.39,37.32,37.38,27500.0,26.7635,26.7707,26.7206,26.7635,27500.0
2009-04-23 13:40:00,37.38,37.38,37.33,37.36,18000.0,26.7635,26.7635,26.7277,26.7492,18000.0
2009-04-23 13:50:00,37.37,37.42,37.33,37.4,25200.0,26.7564,26.7922,26.7277,26.7779,25200.0
2009-04-23 14:00:00,37.39,37.42,37.28,37.36,32700.0,26.7707,26.7922,26.6919,26.7492,32700.0
2009-04-23 14:10:00,37.36,37.43,37.31,37.39,24200.0,26.7492,26.7993,26.7134,26.7707,24200.0
2009-04-23 14:20:00,37.39,37.4,37.31,37.36,31400.0,26.7707,26.7779,26.7134,26.7492,31400.0
2009-04-23 14:30:00,37.37,37.43,37.34,37.43,23800.0,26.7564,26.7993,26.7349,26.7993,23800.0
2009-04-23 14:40:00,37.43,37.47,37.42,37.45,22400.0,26.7993,26.828,26.7922,26.8137,22400.0
2009-04-23 14:50:00,37.45,37.47,37.34,37.36,38500.0,26.8137,26.828,26.7349,26.7492,38500.0
2009-04-23 15:00:00,37.37,37.38,37.3,37.34,56300.0,26.7564,26.7635,26.7063,26.7349,56300.0
2009-04-23 15:10:00,37.34,37.35,37.26,37.27,60800.0,26.7349,26.7421,26.6776,26.6848,60800.0
2009-04-23 15:20:00,37.28,37.32,37.22,37.25,50100.0,26.6919,26.7206,26.649,26.6705,50100.0
2009-04-23 15:30:00,37.25,37.4,37.19,37.29,79000.0,26.6705,26.7779,26.6275,26.6991,79000.0
2009-04-23 15:40:00,37.29,37.44,37.24,37.4,88700.0,26.6991,26.8065,26.6633,26.7779,88700.0
2009-04-23 15:50:00,37.4,37.55,37.37,37.47,122000.0,26.7779,26.8853,26.7564,26.828,122000.0
2009-04-24 09:30:00,37.67,37.79,37.42,37.43,36200.0,26.9712,27.0571,26.7922,26.7993,36200.0
2009-04-24 09:40:00,37.41,37.41,36.95,36.96,77800.0,26.785,26.785,26.4557,26.4628,77800.0
2009-04-24 09:50:00,36.97,37.12,36.84,36.93,105600.0,26.47,26.5774,26.3769,26.4413,105600.0
2009-04-24 10:00:00,36.97,37.05,36.82,36.85,40400.0,26.47,26.5273,26.3626,26.3841,40400.0
2009-04-24 10:10:00,36.85,36.88,36.72,36.83,41600.0,26.3841,26.4055,26.291,26.3697,41600.0
2009-04-24 10:20:00,36.82,36.84,36.67,36.74,59900.0,26.3626,26.3769,26.2552,26.3053,59900.0
2009-04-24 10:30:00,36.75,36.87,36.72,36.85,39400.0,26.3125,26.3984,26.291,26.3841,39400.0
2009-04-24 10:40:00,36.85,37.0,36.85,36.98,37600.0,26.3841,26.4915,26.3841,26.4771,37600.0
2009-04-24 10:50:00,36.98,36.99,36.93,36.99,15000.0,26.4771,26.4843,26.4413,26.4843,15000.0
2009-04-24 11:00:00,36.99,36.99,36.85,36.85,30500.0,26.4843,26.4843,26.3841,26.3841,30500.0
2009-04-24 11:10:00,36.86,36.91,36.82,36.83,31600.0,26.3912,26.427,26.3626,26.3697,31600.0
2009-04-24 11:20:00,36.83,36.92,36.79,36.9,39900.0,26.3697,26.4342,26.3411,26.4199,39900.0
2009-04-24 11:30:00,36.89,36.93,36.85,36.88,36000.0,26.4127,26.4413,26.3841,26.4055,36000.0
2009-04-24 11:40:00,36.88,36.89,36.85,36.86,30500.0,26.4055,26.4127,26.3841,26.3912,30500.0
2009-04-24 11:50:00,36.85,36.87,36.78,36.87,34700.0,26.3841,26.3984,26.3339,26.3984,34700.0
2009-04-24 12:00:00,36.87,36.89,36.85,36.86,24500.0,26.3984,26.4127,26.3841,26.3912,24500.0
2009-04-24 12:10:00,36.86,36.88,36.85,36.88,17300.0,26.3912,26.4055,26.3841,26.4055,17300.0
2009-04-24 12:20:00,36.88,36.9,36.85,36.9,19100.0,26.4055,26.4199,26.3841,26.4199,19100.0
2009-04-24 12:30:00,36.9,36.91,36.83,36.89,22100.0,26.4199,26.427,26.3697,26.4127,22100.0
2009-04-24 12:40:00,36.9,36.9,36.8,36.8,17200.0,26.4199,26.4199,26.3483,26.3483,17200.0
2009-04-24 12:50:00,36.8,36.84,36.75,36.76,18000.0,26.3483,26.3769,26.3125,26.3196,18000.0
2009-04-24 13:00:00,36.77,36.77,36.67,36.69,21300.0,26.3268,26.3268,26.2552,26.2695,21300.0
2009-04-24 13:10:00,36.68,36.7,36.65,36.66,25400.0,26.2623,26.2767,26.2409,26.248,25400.0
2009-04-24 13:20:00,36.67,36.69,36.61,36.69,31200.0,26.2552,26.2695,26.2122,26.2695,31200.0
2009-04-24 13:30:00,36.69,36.78,36.69,36.72,43400.0,26.2695,26.3339,26.2695,26.291,43400.0
2009-04-24 13:40:00,36.72,36.79,36.71,36.79,29300.0,26.291,26.3411,26.2838,26.3411,29300.0
2009-04-24 13:50:00,36.79,36.82,36.77,36.81,23900.0,26.3411,26.3626,26.3268,26.3554,23900.0
2009-04-24 14:00:00,36.82,36.92,36.71,36.8,96700.0,26.3626,26.4342,26.2838,26.3483,96700.0
2009-04-24 14:10:00,36.8,36.81,36.61,36.71,61900.0,26.3483,26.3554,26.2122,26.2838,61900.0
2009-04-24 14:20:00,36.7,36.86,36.7,36.82,65200.0,26.2767,26.3912,26.2767,26.3626,65200.0
2009-04-24 14:30:00,36.82,36.88,36.74,36.81,41200.0,26.3626,26.4055,26.3053,26.3554,41200.0
2009-04-24 14:40:00,36.81,36.93,36.74,36.84,49700.0,26.3554,26.4413,26.3053,26.3769,49700.0
2009-04-24 14:50:00,36.83,36.95,36.83,36.95,46500.0,26.3697,26.4557,26.3697,26.4557,46500.0
2009-04-24 15:00:00,36.94,37.1,36.91,37.02,103000.0,26.4485,26.5631,26.427,26.5058,103000.0
2009-04-24 15:10:00,37.03,37.05,36.96,36.99,55600.0,26.5129,26.5273,26.4628,26.4843,55600.0
2009-04-24 15:20:00,37.0,37.06,36.94,36.99,59900.0,26.4915,26.5344,26.4485,26.4843,59900.0
2009-04-24 15:30:00,37.0,37.07,36.9,37.03,77200.0,26.4915,26.5416,26.4199,26.5129,77200.0
2009-04-24 15:40:00,37.03,37.17,36.99,37.08,158500.0,26.5129,26.6132,26.4843,26.5487,158500.0
2009-04-24 15:50:00,37.08,37.11,36.77,36.94,232900.0,26.5487,26.5702,26.3268,26.4485,232900.0
2009-04-27 09:30:00,36.52,37.39,36.52,37.38,56800.0,26.1478,26.7707,26.1478,26.7635,56800.0
2009-04-27 09:40:00,37.37,37.68,37.35,37.66,61100.0,26.7564,26.9783,26.7421,26.964,61100.0
2009-04-27 09:50:00,37.64,37.64,37.39,37.51,50300.0,26.9497,26.9497,26.7707,26.8566,50300.0
2009-04-27 10:00:00,37.51,37.54,37.27,37.39,67900.0,26.8566,26.8781,26.6848,26.7707,67900.0
2009-04-27 10:10:00,37.39,37.7,37.33,37.66,72300.0,26.7707,26.9927,26.7277,26.964,72300.0
2009-04-27 10:20:00,37.69,37.7,37.47,37.51,53700.0,26.9855,26.9927,26.828,26.8566,53700.0
2009-04-27 10:30:00,37.52,37.66,37.48,37.65,40300.0,26.8638,26.964,26.8351,26.9569,40300.0
2009-04-27 10:40:00,37.64,37.65,37.53,37.53,62400.0,26.9497,26.9569,26.8709,26.8709,62400.0
2009-04-27 10:50:00,37.53,37.59,37.5,37.59,25900.0,26.8709,26.9139,26.8495,26.9139,25900.0
2009-04-27 11:00:00,37.6,37.68,37.49,37.59,31000.0,26.9211,26.9783,26.8423,26.9139,31000.0
2009-04-27 11:10:00,37.59,37.64,37.52,37.53,22700.0,26.9139,26.9497,26.8638,26.8709,22700.0
2009-04-27 11:20:00,37.53,37.63,37.51,37.51,30900.0,26.8709,26.9425,26.8566,26.8566,30900.0
2009-04-27 11:30:00,37.51,37.65,37.51,37.6,29000.0,26.8566,26.9569,26.8566,26.9211,29000.0
2009-04-27 11:40:00,37.61,37.71,37.55,37.71,32300.0,26.9282,26.9998,26.8853,26.9998,32300.0
2009-04-27 11:50:00,37.71,37.78,37.62,37.64,40300.0,26.9998,27.0499,26.9354,26.9497,40300.0
2009-04-27 12:00:00,37.64,37.73,37.64,37.67,39200.0,26.9497,27.0141,26.9497,26.9712,39200.0
2009-04-27 12:10:00,37.66,37.7,37.56,37.56,35900.0,26.964,26.9927,26.8924,26.8924,35900.0
2009-04-27 12:20:00,37.56,37.63,37.56,37.6,29600.0,26.8924,26.9425,26.8924,26.9211,29600.0
2009-04-27 12:30:00,37.6,37.63,37.57,37.61,30500.0,26.9211,26.9425,26.8996,26.9282,30500.0
2009-04-27 12:40:00,37.63,37.68,37.6,37.63,134700.0,26.9425,26.9783,26.9211,26.9425,134700.0
2009-04-27 12:50:00,37.63,37.63,37.53,37.54,36400.0,26.9425,26.9425,26.8709,26.8781,36400.0
2009-04-27 13:00:00,37.55,37.55,37.4,37.49,49100.0,26.8853,26.8853,26.7779,26.8423,49100.0
2009-04-27 13:10:00,37.48,37.49,37.38,37.38,48400.0,26.8351,26.8423,26.7635,26.7635,48400.0
2009-04-27 13:20:00,37.39,37.45,37.33,37.35,44100.0,26.7707,26.8137,26.7277,26.7421,44100.0
2009-04-27 13:30:00,37.35,37.39,37.27,37.36,50100.0,26.7421,26.7707,26.6848,26.7492,50100.0
2009-04-27 13:40:00,37.35,37.41,37.2,37.2,44900.0,26.7421,26.785,26.6347,26.6347,44900.0
2009-04-27 13:50:00,37.19,37.28,37.18,37.22,67200.0,26.6275,26.6919,26.6203,26.649,67200.0
2009-04-27 14:00:00,37.22,37.38,37.2,37.35,40400.0,26.649,26.7635,26.6347,26.7421,40400.0
2009-04-27 14:10:00,37.34,37.36,37.22,37.26,59600.0,26.7349,26.7492,26.649,26.6776,59600.0
2009-04-27 14:20:00,37.26,37.37,37.2,37.37,89400.0,26.6776,26.7564,26.6347,26.7564,89400.0
2009-04-27 14:30:00,37.37,37.4,37.3,37.3,78300.0,26.7564,26.7779,26.7063,26.7063,78300.0
2009-04-27 14:40:00,37.3,37.35,37.27,37.28,56500.0,26.7063,26.7421,26.6848,26.6919,56500.0
2009-04-27 14:50:00,37.29,37.29,37.16,37.21,70700.0,26.6991,26.6991,26.606,26.6418,70700.0
2009-04-27 15:00:00,37.21,37.23,37.1,37.11,82900.0,26.6418,26.6561,26.5631,26.5702,82900.0
2009-04-27 15:10:00,37.11,37.27,37.06,37.21,88200.0,26.5702,26.6848,26.5344,26.6418,88200.0
2009-04-27 15:20:00,37.21,37.28,37.08,37.1,78700.0,26.6418,26.6919,26.5487,26.5631,78700.0
2009-04-27 15:30:00,37.1,37.18,37.06,37.14,90500.0,26.5631,26.6203,26.5344,26.5917,90500.0
2009-04-27 15:40:00,37.14,37.25,37.09,37.19,159000.0,26.5917,26.6705,26.5559,26.6275,159000.0
2009-04-27 15:50:00,37.19,37.24,37.08,37.13,266500.0,26.6275,26.6633,26.5487,26.5845,266500.0
2009-04-28 09:30:00,37.03,37.35,37.02,37.21,64100.0,26.5129,26.7421,26.5058,26.6418,64100.0
2009-04-28 09:40:00,37.21,37.23,37.04,37.23,40700.0,26.6418,26.6561,26.5201,26.6561,40700.0
2009-04-28 09:50:00,37.23,37.46,37.1,37.44,68100.0,26.6561,26.8208,26.5631,26.8065,68100.0
2009-04-28 10:00:00,37.44,37.59,37.35,37.58,60000.0,26.8065,26.9139,26.7421,26.9067,60000.0
2009-04-28 10:10:00,37.59,37.59,37.51,37.54,39900.0,26.9139,26.9139,26.8566,26.8781,39900.0
2009-04-28 10:20:00,37.53,37.55,37.51,37.54,33900.0,26.8709,26.8853,26.8566,26.8781,33900.0
2009-04-28 10:30:00,37.55,37.55,37.46,37.55,29900.0,26.8853,26.8853,26.8208,26.8853,29900.0
2009-04-28 10:40:00,37.55,37.67,37.53,37.53,57600.0,26.8853,26.9712,26.8709,26.8709,57600.0
2009-04-28 10:50:00,37.52,37.59,37.49,37.55,36700.0,26.8638,26.9139,26.8423,26.8853,36700.0
2009-04-28 11:00:00,37.54,37.63,37.53,37.61,37300.0,26.8781,26.9425,26.8709,26.9282,37300.0
2009-04-28 11:10:00,37.61,37.63,37.51,37.56,34500.0,26.9282,26.9425,26.8566,26.8924,34500.0
2009-04-28 11:20:00,37.57,37.69,37.56,37.67,24300.0,26.8996,26.9855,26.8924,26.9712,24300.0
2009-04-28 11:30:00,37.67,37.78,37.63,37.74,44000.0,26.9712,27.0499,26.9425,27.0213,44000.0
2009-04-28 11:40:00,37.75,37.81,37.74,37.74,29300.0,27.0285,27.0714,27.0213,27.0213,29300.0
2009-04-28 11:50:00,37.74,37.78,37.69,37.69,166500.0,27.0213,27.0499,26.9855,26.9855,166500.0
2009-04-28 12:00:00,37.7,37.83,37.69,37.8,43000.0,26.9927,27.0857,26.9855,27.0643,43000.0
2009-04-28 12:10:00,37.8,37.92,37.79,37.92,38600.0,27.0643,27.1502,27.0571,27.1502,38600.0
2009-04-28 12:20:00,37.92,37.95,37.89,37.9,47500.0,27.1502,27.1716,27.1287,27.1358,47500.0
2009-04-28 12:30:00,37.9,37.93,37.86,37.89,43600.0,27.1358,27.1573,27.1072,27.1287,43600.0
2009-04-28 12:40:00,37.89,37.99,37.88,37.97,25400.0,27.1287,27.2003,27.1215,27.186,25400.0
2009-04-28 12:50:00,37.99,38.0,37.97,37.99,25300.0,27.2003,27.2074,27.186,27.2003,25300.0
2009-04-28 13:00:00,37.99,38.02,37.81,37.85,58500.0,27.2003,27.2218,27.0714,27.1001,58500.0
2009-04-28 13:10:00,37.86,37.93,37.85,37.9,42100.0,27.1072,27.1573,27.1001,27.1358,42100.0
2009-04-28 13:20:00,37.9,37.91,37.81,37.89,22200.0,27.1358,27.143,27.0714,27.1287,22200.0
2009-04-28 13:30:00,37.89,37.93,37.82,37.83,76500.0,27.1287,27.1573,27.0786,27.0857,76500.0
2009-04-28 13:40:00,37.84,37.89,37.76,37.84,48600.0,27.0929,27.1287,27.0356,27.0929,48600.0
2009-04-28 13:50:00,37.84,37.87,37.79,37.82,23200.0,27.0929,27.1144,27.0571,27.0786,23200.0
2009-04-28 14:00:00,37.84,37.94,37.83,37.89,42700.0,27.0929,27.1645,27.0857,27.1287,42700.0
2009-04-28 14:10:00,37.89,37.95,37.87,37.9,33500.0,27.1287,27.1716,27.1144,27.1358,33500.0
2009-04-28 14:20:00,37.9,38.09,37.89,38.08,65200.0,27.1358,27.2719,27.1287,27.2647,65200.0
2009-04-28 14:30:00,38.09,38.19,38.03,38.14,59500.0,27.2719,27.3435,27.2289,27.3077,59500.0
2009-04-28 14:40:00,38.15,38.16,38.11,38.11,25200.0,27.3148,27.322,27.2862,27.2862,25200.0
2009-04-28 14:50:00,38.1,38.11,38.06,38.11,34900.0,27.279,27.2862,27.2504,27.2862,34900.0
2009-04-28 15:00:00,38.1,38.14,38.01,38.02,45400.0,27.279,27.3077,27.2146,27.2218,45400.0
2009-04-28 15:10:00,38.02,38.11,37.91,37.91,48200.0,27.2218,27.2862,27.143,27.143,48200.0
2009-04-28 15:20:00,37.91,37.96,37.86,37.86,33900.0,27.143,27.1788,27.1072,27.1072,33900.0
2009-04-28 15:30:00,37.85,37.91,37.77,37.87,72800.0,27.1001,27.143,27.0428,27.1144,72800.0
2009-04-28 15:40:00,37.86,37.89,37.78,37.78,87500.0,27.1072,27.1287,27.0499,27.0499,87500.0
2009-04-28 15:50:00,37.79,37.85,37.74,37.74,90100.0,27.0571,27.1001,27.0213,27.0213,90100.0
2009-04-29 09:30:00,37.9,38.12,37.65,37.79,57800.0,27.1358,27.2934,26.9569,27.0571,57800.0
2009-04-29 09:40:00,37.81,37.98,37.79,37.89,30100.0,27.0714,27.1931,27.0571,27.1287,30100.0
2009-04-29 09:50:00,37.88,37.88,37.6,37.61,32400.0,27.1215,27.1215,26.9211,26.9282,32400.0
2009-04-29 10:00:00,37.62,37.67,37.54,37.64,117200.0,26.9354,26.9712,26.8781,26.9497,117200.0
2009-04-29 10:10:00,37.64,37.72,37.6,37.71,31600.0,26.9497,27.007,26.9211,26.9998,31600.0
2009-04-29 10:20:00,37.69,37.81,37.67,37.76,35500.0,26.9855,27.0714,26.9712,27.0356,35500.0
2009-04-29 10:30:00,37.76,37.79,37.67,37.67,38100.0,27.0356,27.0571,26.9712,26.9712,38100.0
2009-04-29 10:40:00,37.68,37.74,37.65,37.7,155700.0,26.9783,27.0213,26.9569,26.9927,155700.0
2009-04-29 10:50:00,37.7,37.73,37.69,37.72,14300.0,26.9927,27.0141,26.9855,27.007,14300.0
2009-04-29 11:00:00,37.72,37.75,37.69,37.7,17900.0,27.007,27.0285,26.9855,26.9927,17900.0
2009-04-29 11:10:00,37.7,37.71,37.63,37.66,30100.0,26.9927,26.9998,26.9425,26.964,30100.0
2009-04-29 11:20:00,37.66,37.72,37.65,37.68,30200.0,26.964,27.007,26.9569,26.9783,30200.0
2009-04-29 11:30:00,37.68,37.73,37.63,37.63,76500.0,26.9783,27.0141,26.9425,26.9425,76500.0
2009-04-29 11:40:00,37.63,37.68,37.63,37.66,15800.0,26.9425,26.9783,26.9425,26.964,15800.0
2009-04-29 11:50:00,37.66,37.7,37.66,37.68,14700.0,26.964,26.9927,26.964,26.9783,14700.0
2009-04-29 12:00:00,37.68,37.69,37.61,37.67,25800.0,26.9783,26.9855,26.9282,26.9712,25800.0
2009-04-29 12:10:00,37.68,37.7,37.65,37.68,22500.0,26.9783,26.9927,26.9569,26.9783,22500.0
2009-04-29 12:20:00,37.68,37.72,37.65,37.69,121900.0,26.9783,27.007,26.9569,26.9855,121900.0
2009-04-29 12:30:00,37.69,37.7,37.64,37.64,27400.0,26.9855,26.9927,26.9497,26.9497,27400.0
2009-04-29 12:40:00,37.64,37.69,37.64,37.66,21500.0,26.9497,26.9855,26.9497,26.964,21500.0
2009-04-29 12:50:00,37.65,37.67,37.61,37.62,10700.0,26.9569,26.9712,26.9282,26.9354,10700.0
2009-04-29 13:00:00,37.62,37.66,37.59,37.6,15800.0,26.9354,26.964,26.9139,26.9211,15800.0
2009-04-29 13:10:00,37.6,37.62,37.6,37.61,6500.0,26.9211,26.9354,26.9211,26.9282,6500.0
2009-04-29 13:20:00,37.6,37.74,37.58,37.72,19100.0,26.9211,27.0213,26.9067,27.007,19100.0
2009-04-29 13:30:00,37.72,37.72,37.69,37.71,29900.0,27.007,27.007,26.9855,26.9998,29900.0
2009-04-29 13:40:00,37.71,37.73,37.64,37.65,23100.0,26.9998,27.0141,26.9497,26.9569,23100.0
2009-04-29 13:50:00,37.66,37.7,37.64,37.68,28300.0,26.964,26.9927,26.9497,26.9783,28300.0
2009-04-29 14:00:00,37.68,37.68,37.63,37.65,25000.0,26.9783,26.9783,26.9425,26.9569,25000.0
2009-04-29 14:10:00,37.65,37.75,37.52,37.58,57100.0,26.9569,27.0285,26.8638,26.9067,57100.0
2009-04-29 14:20:00,37.58,37.71,37.5,37.61,29700.0,26.9067,26.9998,26.8495,26.9282,29700.0
2009-04-29 14:30:00,37.6,37.73,37.55,37.65,68200.0,26.9211,27.0141,26.8853,26.9569,68200.0
2009-04-29 14:40:00,37.66,37.66,37.42,37.46,61900.0,26.964,26.964,26.7922,26.8208,61900.0
2009-04-29 14:50:00,37.47,37.54,37.4,37.48,40500.0,26.828,26.8781,26.7779,26.8351,40500.0
2009-04-29 15:00:00,37.48,37.52,37.39,37.43,48000.0,26.8351,26.8638,26.7707,26.7993,48000.0
2009-04-29 15:10:00,37.43,37.52,37.39,37.46,60400.0,26.7993,26.8638,26.7707,26.8208,60400.0
2009-04-29 15:20:00,37.45,37.57,37.37,37.46,70100.0,26.8137,26.8996,26.7564,26.8208,70100.0
2009-04-29 15:30:00,37.45,37.53,37.37,37.46,120000.0,26.8137,26.8709,26.7564,26.8208,120000.0
2009-04-29 15:40:00,37.46,37.46,37.25,37.34,119000.0,26.8208,26.8208,26.6705,26.7349,119000.0
2009-04-29 15:50:00,37.35,37.5,37.28,37.5,221600.0,26.7421,26.8495,26.6919,26.8495,221600.0
2009-04-30 09:30:00,37.73,37.89,37.63,37.89,51800.0,27.0141,27.1287,26.9425,27.1287,51800.0
2009-04-30 09:40:00,37.87,38.03,37.86,37.89,63500.0,27.1144,27.2289,27.1072,27.1287,63500.0
2009-04-30 09:50:00,37.89,37.91,37.86,37.89,36300.0,27.1287,27.143,27.1072,27.1287,36300.0
2009-04-30 10:00:00,37.89,37.91,37.79,37.79,46400.0,27.1287,27.143,27.0571,27.0571,46400.0
2009-04-30 10:10:00,37.8,37.84,37.53,37.54,32100.0,27.0643,27.0929,26.8709,26.8781,32100.0
2009-04-30 10:20:00,37.54,37.57,37.46,37.49,33900.0,26.8781,26.8996,26.8208,26.8423,33900.0
2009-04-30 10:30:00,37.5,37.53,37.41,37.45,19800.0,26.8495,26.8709,26.785,26.8137,19800.0
2009-04-30 10:40:00,37.44,37.57,37.41,37.57,28000.0,26.8065,26.8996,26.785,26.8996,28000.0
2009-04-30 10:50:00,37.58,37.73,37.58,37.68,35500.0,26.9067,27.0141,26.9067,26.9783,35500.0
2009-04-30 11:00:00,37.7,37.74,37.58,37.61,33900.0,26.9927,27.0213,26.9067,26.9282,33900.0
2009-04-30 11:10:00,37.64,37.68,37.55,37.55,24900.0,26.9497,26.9783,26.8853,26.8853,24900.0
2009-04-30 11:20:00,37.55,37.57,37.33,37.33,34500.0,26.8853,26.8996,26.7277,26.7277,34500.0
2009-04-30 11:30:00,37.34,37.36,37.25,37.26,30100.0,26.7349,26.7492,26.6705,26.6776,30100.0
2009-04-30 11:40:00,37.25,37.31,37.23,37.29,28400.0,26.6705,26.7134,26.6561,26.6991,28400.0
2009-04-30 11:50:00,37.29,37.31,37.06,37.11,59300.0,26.6991,26.7134,26.5344,26.5702,59300.0
2009-04-30 12:00:00,37.11,37.12,36.97,37.0,52800.0,26.5702,26.5774,26.47,26.4915,52800.0
2009-04-30 12:10:00,36.99,37.05,36.97,37.04,53400.0,26.4843,26.5273,26.47,26.5201,53400.0
2009-04-30 12:20:00,37.05,37.11,36.99,37.1,42800.0,26.5273,26.5702,26.4843,26.5631,42800.0
2009-04-30 12:30:00,37.1,37.12,36.9,36.92,59300.0,26.5631,26.5774,26.4199,26.4342,59300.0
2009-04-30 12:40:00,36.92,36.97,36.88,36.93,65200.0,26.4342,26.47,26.4055,26.4413,65200.0
2009-04-30 12:50:00,36.93,37.04,36.92,37.03,44100.0,26.4413,26.5201,26.4342,26.5129,44100.0
2009-04-30 13:00:00,37.03,37.11,36.95,37.08,36800.0,26.5129,26.5702,26.4557,26.5487,36800.0
2009-04-30 13:10:00,37.08,37.15,37.07,37.1,25400.0,26.5487,26.5989,26.5416,26.5631,25400.0
2009-04-30 13:20:00,37.09,37.11,36.94,37.07,91100.0,26.5559,26.5702,26.4485,26.5416,91100.0
2009-04-30 13:30:00,37.06,37.06,36.94,36.94,39900.0,26.5344,26.5344,26.4485,26.4485,39900.0
2009-04-30 13:40:00,36.95,36.98,36.87,36.88,66700.0,26.4557,26.4771,26.3984,26.4055,66700.0
2009-04-30 13:50:00,36.88,36.95,36.82,36.93,53000.0,26.4055,26.4557,26.3626,26.4413,53000.0
2009-04-30 14:00:00,36.93,36.99,36.89,36.91,54200.0,26.4413,26.4843,26.4127,26.427,54200.0
2009-04-30 14:10:00,36.91,36.97,36.83,36.9,83600.0,26.427,26.47,26.3697,26.4199,83600.0
2009-04-30 14:20:00,36.91,36.94,36.89,36.94,1303700.0,26.427,26.4485,26.4127,26.4485,1303700.0
2009-04-30 14:30:00,36.94,37.1,36.94,37.09,64000.0,26.4485,26.5631,26.4485,26.5559,64000.0
2009-04-30 14:40:00,37.09,37.1,36.96,37.01,45800.0,26.5559,26.5631,26.4628,26.4986,45800.0
2009-04-30 14:50:00,37.01,37.1,36.98,37.04,46700.0,26.4986,26.5631,26.4771,26.5201,46700.0
2009-04-30 15:00:00,37.06,37.06,36.89,36.89,74300.0,26.5344,26.5344,26.4127,26.4127,74300.0
2009-04-30 15:10:00,36.88,36.99,36.82,36.9,76900.0,26.4055,26.4843,26.3626,26.4199,76900.0
2009-04-30 15:20:00,36.9,37.02,36.9,37.0,67100.0,26.4199,26.5058,26.4199,26.4915,67100.0
2009-04-30 15:30:00,37.0,37.18,36.99,37.12,110700.0,26.4915,26.6203,26.4843,26.5774,110700.0
2009-04-30 15:40:00,37.12,37.31,37.11,37.26,106300.0,26.5774,26.7134,26.5702,26.6776,106300.0
2009-04-30 15:50:00,37.27,37.28,37.03,37.07,270800.0,26.6848,26.6919,26.5129,26.5416,270800.0
2009-05-01 09:30:00,37.19,37.41,37.19,37.39,47700.0,26.6275,26.785,26.6275,26.7707,47700.0
2009-05-01 09:40:00,37.37,37.44,37.31,37.42,26600.0,26.7564,26.8065,26.7134,26.7922,26600.0
2009-05-01 09:50:00,37.42,37.44,37.23,37.31,43200.0,26.7922,26.8065,26.6561,26.7134,43200.0
2009-05-01 10:00:00,37.33,37.35,37.05,37.05,53800.0,26.7277,26.7421,26.5273,26.5273,53800.0
2009-05-01 10:10:00,37.05,37.2,37.04,37.17,36500.0,26.5273,26.6347,26.5201,26.6132,36500.0
2009-05-01 10:20:00,37.18,37.25,37.16,37.22,37800.0,26.6203,26.6705,26.606,26.649,37800.0
2009-05-01 10:30:00,37.2,37.4,37.19,37.4,30500.0,26.6347,26.7779,26.6275,26.7779,30500.0
2009-05-01 10:40:00,37.4,37.48,37.35,37.35,46700.0,26.7779,26.8351,26.7421,26.7421,46700.0
2009-05-01 10:50:00,37.34,37.42,37.33,37.42,34800.0,26.7349,26.7922,26.7277,26.7922,34800.0
2009-05-01 11:00:00,37.42,37.5,37.41,37.49,37600.0,26.7922,26.8495,26.785,26.8423,37600.0
2009-05-01 11:10:00,37.5,37.52,37.45,37.45,41500.0,26.8495,26.8638,26.8137,26.8137,41500.0
2009-05-01 11:20:00,37.46,37.5,37.45,37.48,24900.0,26.8208,26.8495,26.8137,26.8351,24900.0
2009-05-01 11:30:00,37.48,37.5,37.46,37.5,31000.0,26.8351,26.8495,26.8208,26.8495,31000.0
2009-05-01 11:40:00,37.49,37.52,37.46,37.48,26900.0,26.8423,26.8638,26.8208,26.8351,26900.0
2009-05-01 11:50:00,37.46,37.48,37.44,37.47,18600.0,26.8208,26.8351,26.8065,26.828,18600.0
2009-05-01 12:00:00,37.47,37.49,37.43,37.45,16800.0,26.828,26.8423,26.7993,26.8137,16800.0
2009-05-01 12:10:00,37.45,37.45,37.39,37.41,22500.0,26.8137,26.8137,26.7707,26.785,22500.0
2009-05-01 12:20:00,37.39,37.43,37.37,37.37,28700.0,26.7707,26.7993,26.7564,26.7564,28700.0
2009-05-01 12:30:00,37.38,37.44,37.34,37.44,32500.0,26.7635,26.8065,26.7349,26.8065,32500.0
2009-05-01 12:40:00,37.43,37.44,37.33,37.35,16300.0,26.7993,26.8065,26.7277,26.7421,16300.0
2009-05-01 12:50:00,37.35,37.37,37.24,37.33,90000.0,26.7421,26.7564,26.6633,26.7277,90000.0
2009-05-01 13:00:00,37.34,37.38,37.32,37.37,15500.0,26.7349,26.7635,26.7206,26.7564,15500.0
2009-05-01 13:10:00,37.37,37.45,37.34,37.42,23500.0,26.7564,26.8137,26.7349,26.7922,23500.0
2009-05-01 13:20:00,37.43,37.47,37.4,37.47,26800.0,26.7993,26.828,26.7779,26.828,26800.0
2009-05-01 13:30:00,37.47,37.54,37.42,37.54,19500.0,26.828,26.8781,26.7922,26.8781,19500.0
2009-05-01 13:40:00,37.54,37.58,37.52,37.54,18100.0,26.8781,26.9067,26.8638,26.8781,18100.0
2009-05-01 13:50:00,37.55,37.55,37.46,37.47,19600.0,26.8853,26.8853,26.8208,26.828,19600.0
2009-05-01 14:00:00,37.48,37.52,37.46,37.51,18800.0,26.8351,26.8638,26.8208,26.8566,18800.0
2009-05-01 14:10:00,37.52,37.56,37.49,37.5,32900.0,26.8638,26.8924,26.8423,26.8495,32900.0
2009-05-01 14:20:00,37.5,37.52,37.47,37.48,20000.0,26.8495,26.8638,26.828,26.8351,20000.0
2009-05-01 14:30:00,37.46,37.52,37.44,37.52,24200.0,26.8208,26.8638,26.8065,26.8638,24200.0
2009-05-01 14:40:00,37.52,37.59,37.51,37.54,33800.0,26.8638,26.9139,26.8566,26.8781,33800.0
2009-05-01 14:50:00,37.53,37.58,37.53,37.57,18400.0,26.8709,26.9067,26.8709,26.8996,18400.0
2009-05-01 15:00:00,37.57,37.61,37.54,37.57,32000.0,26.8996,26.9282,26.8781,26.8996,32000.0
2009-05-01 15:10:00,37.57,37.58,37.5,37.53,39000.0,26.8996,26.9067,26.8495,26.8709,39000.0
2009-05-01 15:20:00,37.53,37.59,37.52,37.56,30300.0,26.8709,26.9139,26.8638,26.8924,30300.0
2009-05-01 15:30:00,37.55,37.67,37.51,37.66,45700.0,26.8853,26.9712,26.8566,26.964,45700.0
2009-05-01 15:40:00,37.67,37.75,37.65,37.7,90200.0,26.9712,27.0285,26.9569,26.9927,90200.0
2009-05-01 15:50:00,37.69,37.76,37.64,37.76,198700.0,26.9855,27.0356,26.9497,27.0356,198700.0
2009-05-04 09:30:00,37.92,38.02,37.51,37.63,97500.0,27.1502,27.2218,26.8566,26.9425,97500.0
2009-05-04 09:40:00,37.62,37.78,37.52,37.53,46700.0,26.9354,27.0499,26.8638,26.8709,46700.0
2009-05-04 09:50:00,37.57,37.58,37.31,37.39,21700.0,26.8996,26.9067,26.7134,26.7707,21700.0
2009-05-04 10:00:00,37.42,37.69,37.42,37.66,73100.0,26.7922,26.9855,26.7922,26.964,73100.0
2009-05-04 10:10:00,37.66,37.68,37.59,37.66,28800.0,26.964,26.9783,26.9139,26.964,28800.0
2009-05-04 10:20:00,37.66,37.71,37.6,37.69,34900.0,26.964,26.9998,26.9211,26.9855,34900.0
2009-05-04 10:30:00,37.69,37.71,37.53,37.53,32200.0,26.9855,26.9998,26.8709,26.8709,32200.0
2009-05-04 10:40:00,37.56,37.64,37.47,37.64,33500.0,26.8924,26.9497,26.828,26.9497,33500.0
2009-05-04 10:50:00,37.64,37.67,37.57,37.67,85300.0,26.9497,26.9712,26.8996,26.9712,85300.0
2009-05-04 11:00:00,37.67,37.79,37.65,37.68,89700.0,26.9712,27.0571,26.9569,26.9783,89700.0
2009-05-04 11:10:00,37.68,37.72,37.57,37.58,60900.0,26.9783,27.007,26.8996,26.9067,60900.0
2009-05-04 11:20:00,37.58,37.65,37.47,37.65,55100.0,26.9067,26.9569,26.828,26.9569,55100.0
2009-05-04 11:30:00,37.65,37.65,37.56,37.62,33600.0,26.9569,26.9569,26.8924,26.9354,33600.0
2009-05-04 11:40:00,37.62,37.62,37.52,37.52,48300.0,26.9354,26.9354,26.8638,26.8638,48300.0
2009-05-04 11:50:00,37.52,37.55,37.45,37.46,23600.0,26.8638,26.8853,26.8137,26.8208,23600.0
2009-05-04 12:00:00,37.46,37.56,37.37,37.42,60400.0,26.8208,26.8924,26.7564,26.7922,60400.0
2009-05-04 12:10:00,37.38,37.41,37.3,37.41,36600.0,26.7635,26.785,26.7063,26.785,36600.0
2009-05-04 12:20:00,37.41,37.44,37.39,37.39,30600.0,26.785,26.8065,26.7707,26.7707,30600.0
2009-05-04 12:30:00,37.38,37.44,37.36,37.43,26300.0,26.7635,26.8065,26.7492,26.7993,26300.0
2009-05-04 12:40:00,37.43,37.54,37.42,37.47,33500.0,26.7993,26.8781,26.7922,26.828,33500.0
2009-05-04 12:50:00,37.47,37.48,37.38,37.4,38200.0,26.828,26.8351,26.7635,26.7779,38200.0
2009-05-04 13:00:00,37.41,37.43,37.4,37.4,17900.0,26.785,26.7993,26.7779,26.7779,17900.0
2009-05-04 13:10:00,37.42,37.44,37.39,37.4,27800.0,26.7922,26.8065,26.7707,26.7779,27800.0
2009-05-04 13:20:00,37.4,37.45,37.38,37.38,22300.0,26.7779,26.8137,26.7635,26.7635,22300.0
2009-05-04 13:30:00,37.39,37.43,37.34,37.36,45200.0,26.7707,26.7993,26.7349,26.7492,45200.0
2009-05-04 13:40:00,37.37,37.43,37.33,37.41,33300.0,26.7564,26.7993,26.7277,26.785,33300.0
2009-05-04 13:50:00,37.41,37.41,37.31,37.32,35100.0,26.785,26.785,26.7134,26.7206,35100.0
2009-05-04 14:00:00,37.33,37.37,37.29,37.34,117300.0,26.7277,26.7564,26.6991,26.7349,117300.0
2009-05-04 14:10:00,37.33,37.44,37.33,37.42,46200.0,26.7277,26.8065,26.7277,26.7922,46200.0
2009-05-04 14:20:00,37.42,37.49,37.37,37.48,58000.0,26.7922,26.8423,26.7564,26.8351,58000.0
2009-05-04 14:30:00,37.47,37.48,37.37,37.46,60700.0,26.828,26.8351,26.7564,26.8208,60700.0
2009-05-04 14:40:00,37.47,37.5,37.4,37.48,54900.0,26.828,26.8495,26.7779,26.8351,54900.0
2009-05-04 14:50:00,37.48,37.52,37.42,37.5,86900.0,26.8351,26.8638,26.7922,26.8495,86900.0
2009-05-04 15:00:00,37.49,37.56,37.42,37.46,53100.0,26.8423,26.8924,26.7922,26.8208,53100.0
2009-05-04 15:10:00,37.47,37.53,37.45,37.52,51500.0,26.828,26.8709,26.8137,26.8638,51500.0
2009-05-04 15:20:00,37.52,37.61,37.46,37.6,69100.0,26.8638,26.9282,26.8208,26.9211,69100.0
2009-05-04 15:30:00,37.6,37.64,37.56,37.61,100000.0,26.9211,26.9497,26.8924,26.9282,100000.0
2009-05-04 15:40:00,37.61,37.8,37.61,37.73,153700.0,26.9282,27.0643,26.9282,27.0141,153700.0
2009-05-04 15:50:00,37.72,37.85,37.63,37.85,234600.0,27.007,27.1001,26.9425,27.1001,234600.0
2009-05-05 09:30:00,37.8,37.84,37.51,37.57,31600.0,27.0643,27.0929,26.8566,26.8996,31600.0
2009-05-05 09:40:00,37.6,37.85,37.44,37.85,46200.0,26.9211,27.1001,26.8065,27.1001,46200.0
2009-05-05 09:50:00,37.88,37.88,37.59,37.69,46600.0,27.1215,27.1215,26.9139,26.9855,46600.0
2009-05-05 10:00:00,37.68,37.74,37.48,37.55,41300.0,26.9783,27.0213,26.8351,26.8853,41300.0
2009-05-05 10:10:00,37.57,37.63,37.47,37.47,40000.0,26.8996,26.9425,26.828,26.828,40000.0
2009-05-05 10:20:00,37.48,37.61,37.35,37.5,81400.0,26.8351,26.9282,26.7421,26.8495,81400.0
2009-05-05 10:30:00,37.5,37.59,37.38,37.39,51900.0,26.8495,26.9139,26.7635,26.7707,51900.0
2009-05-05 10:40:00,37.4,37.58,37.4,37.41,43600.0,26.7779,26.9067,26.7779,26.785,43600.0
2009-05-05 10:50:00,37.42,37.55,37.41,37.54,38500.0,26.7922,26.8853,26.785,26.8781,38500.0
2009-05-05 11:00:00,37.55,37.67,37.55,37.61,40800.0,26.8853,26.9712,26.8853,26.9282,40800.0
2009-05-05 11:10:00,37.61,37.63,37.57,37.6,23900.0,26.9282,26.9425,26.8996,26.9211,23900.0
2009-05-05 11:20:00,37.6,37.75,37.6,37.7,28000.0,26.9211,27.0285,26.9211,26.9927,28000.0
2009-05-05 11:30:00,37.7,37.85,37.67,37.72,57900.0,26.9927,27.1001,26.9712,27.007,57900.0
2009-05-05 11:40:00,37.71,37.74,37.7,37.73,18900.0,26.9998,27.0213,26.9927,27.0141,18900.0
2009-05-05 11:50:00,37.73,37.83,37.71,37.82,38600.0,27.0141,27.0857,26.9998,27.0786,38600.0
2009-05-05 12:00:00,37.83,37.89,37.78,37.82,46300.0,27.0857,27.1287,27.0499,27.0786,46300.0
2009-05-05 12:10:00,37.83,37.83,37.78,37.8,14700.0,27.0857,27.0857,27.0499,27.0643,14700.0
2009-05-05 12:20:00,37.8,37.8,37.74,37.75,26100.0,27.0643,27.0643,27.0213,27.0285,26100.0
2009-05-05 12:30:00,37.76,37.78,37.73,37.76,28100.0,27.0356,27.0499,27.0141,27.0356,28100.0
2009-05-05 12:40:00,37.75,37.77,37.7,37.72,33700.0,27.0285,27.0428,26.9927,27.007,33700.0
2009-05-05 12:50:00,37.72,37.77,37.7,37.77,40600.0,27.007,27.0428,26.9927,27.0428,40600.0
2009-05-05 13:00:00,37.78,37.79,37.74,37.75,29100.0,27.0499,27.0571,27.0213,27.0285,29100.0
2009-05-05 13:10:00,37.75,37.77,37.68,37.69,20600.0,27.0285,27.0428,26.9783,26.9855,20600.0
2009-05-05 13:20:00,37.7,37.71,37.66,37.67,34900.0,26.9927,26.9998,26.964,26.9712,34900.0
2009-05-05 13:30:00,37.68,37.76,37.67,37.74,23200.0,26.9783,27.0356,26.9712,27.0213,23200.0
2009-05-05 13:40:00,37.75,37.76,37.63,37.63,48500.0,27.0285,27.0356,26.9425,26.9425,48500.0
2009-05-05 13:50:00,37.64,37.73,37.64,37.73,27000.0,26.9497,27.0141,26.9497,27.0141,27000.0
2009-05-05 14:00:00,37.73,37.78,37.72,37.75,37900.0,27.0141,27.0499,27.007,27.0285,37900.0
2009-05-05 14:10:00,37.74,37.76,37.68,37.68,33500.0,27.0213,27.0356,26.9783,26.9783,33500.0
2009-05-05 14:20:00,37.69,37.7,37.6,37.6,54000.0,26.9855,26.9927,26.9211,26.9211,54000.0
2009-05-05 14:30:00,37.6,37.64,37.59,37.59,41300.0,26.9211,26.9497,26.9139,26.9139,41300.0
2009-05-05 14:40:00,37.59,37.65,37.59,37.6,39100.0,26.9139,26.9569,26.9139,26.9211,39100.0
2009-05-05 14:50:00,37.6,37.67,37.59,37.6,35300.0,26.9211,26.9712,26.9139,26.9211,35300.0
2009-05-05 15:00:00,37.61,37.67,37.53,37.56,64000.0,26.9282,26.9712,26.8709,26.8924,64000.0
2009-05-05 15:10:00,37.57,37.59,37.5,37.58,89100.0,26.8996,26.9139,26.8495,26.9067,89100.0
2009-05-05 15:20:00,37.57,37.66,37.56,37.61,131600.0,26.8996,26.964,26.8924,26.9282,131600.0
2009-05-05 15:30:00,37.62,37.74,37.61,37.74,106100.0,26.9354,27.0213,26.9282,27.0213,106100.0
2009-05-05 15:40:00,37.74,37.77,37.66,37.7,126700.0,27.0213,27.0428,26.964,26.9927,126700.0
2009-05-05 15:50:00,37.7,37.79,37.54,37.79,158500.0,26.9927,27.0571,26.8781,27.0571,158500.0
2009-05-06 09:30:00,38.06,38.06,37.28,37.91,63000.0,27.2504,27.2504,26.6919,27.143,63000.0
2009-05-06 09:40:00,37.91,38.0,37.63,37.65,151700.0,27.143,27.2074,26.9425,26.9569,151700.0
2009-05-06 09:50:00,37.64,37.69,37.35,37.36,59500.0,26.9497,26.9855,26.7421,26.7492,59500.0
2009-05-06 10:00:00,37.37,37.58,37.35,37.53,36200.0,26.7564,26.9067,26.7421,26.8709,36200.0
2009-05-06 10:10:00,37.48,37.58,37.37,37.57,38900.0,26.8351,26.9067,26.7564,26.8996,38900.0
2009-05-06 10:20:00,37.6,37.9,37.57,37.82,188500.0,26.9211,27.1358,26.8996,27.0786,188500.0
2009-05-06 10:30:00,37.82,38.04,37.77,38.02,61300.0,27.0786,27.2361,27.0428,27.2218,61300.0
2009-05-06 10:40:00,38.01,38.02,37.83,37.83,33800.0,27.2146,27.2218,27.0857,27.0857,33800.0
2009-05-06 10:50:00,37.84,37.92,37.81,37.87,33100.0,27.0929,27.1502,27.0714,27.1144,33100.0
2009-05-06 11:00:00,37.89,37.93,37.68,37.68,41400.0,27.1287,27.1573,26.9783,26.9783,41400.0
2009-05-06 11:10:00,37.68,37.76,37.67,37.7,41500.0,26.9783,27.0356,26.9712,26.9927,41500.0
2009-05-06 11:20:00,37.69,37.69,37.53,37.53,37700.0,26.9855,26.9855,26.8709,26.8709,37700.0
2009-05-06 11:30:00,37.55,37.73,37.53,37.71,197800.0,26.8853,27.0141,26.8709,26.9998,197800.0
2009-05-06 11:40:00,37.7,37.77,37.61,37.75,40500.0,26.9927,27.0428,26.9282,27.0285,40500.0
2009-05-06 11:50:00,37.75,37.94,37.71,37.86,47400.0,27.0285,27.1645,26.9998,27.1072,47400.0
2009-05-06 12:00:00,37.85,37.86,37.69,37.77,20200.0,27.1001,27.1072,26.9855,27.0428,20200.0
2009-05-06 12:10:00,37.77,37.88,37.77,37.81,15800.0,27.0428,27.1215,27.0428,27.0714,15800.0
2009-05-06 12:20:00,37.81,37.85,37.8,37.8,15900.0,27.0714,27.1001,27.0643,27.0643,15900.0
2009-05-06 12:30:00,37.8,37.81,37.74,37.76,23600.0,27.0643,27.0714,27.0213,27.0356,23600.0
2009-05-06 12:40:00,37.77,37.86,37.63,37.66,43300.0,27.0428,27.1072,26.9425,26.964,43300.0
2009-05-06 12:50:00,37.65,37.77,37.6,37.67,195300.0,26.9569,27.0428,26.9211,26.9712,195300.0
2009-05-06 13:00:00,37.67,37.71,37.6,37.66,128700.0,26.9712,26.9998,26.9211,26.964,128700.0
2009-05-06 13:10:00,37.66,37.66,37.49,37.51,50500.0,26.964,26.964,26.8423,26.8566,50500.0
2009-05-06 13:20:00,37.52,37.56,37.34,37.34,56000.0,26.8638,26.8924,26.7349,26.7349,56000.0
2009-05-06 13:30:00,37.33,37.35,37.24,37.25,62200.0,26.7277,26.7421,26.6633,26.6705,62200.0
2009-05-06 13:40:00,37.25,37.34,37.1,37.16,82100.0,26.6705,26.7349,26.5631,26.606,82100.0
2009-05-06 13:50:00,37.18,37.29,37.09,37.1,81900.0,26.6203,26.6991,26.5559,26.5631,81900.0
2009-05-06 14:00:00,37.1,37.14,37.04,37.07,58900.0,26.5631,26.5917,26.5201,26.5416,58900.0
2009-05-06 14:10:00,37.06,37.2,37.0,37.0,63600.0,26.5344,26.6347,26.4915,26.4915,63600.0
2009-05-06 14:20:00,36.99,36.99,36.71,36.77,120900.0,26.4843,26.4843,26.2838,26.3268,120900.0
2009-05-06 14:30:00,36.78,37.2,36.78,37.18,179600.0,26.3339,26.6347,26.3339,26.6203,179600.0
2009-05-06 14:40:00,37.19,37.38,37.18,37.36,117300.0,26.6275,26.7635,26.6203,26.7492,117300.0
2009-05-06 14:50:00,37.34,37.4,37.19,37.36,110900.0,26.7349,26.7779,26.6275,26.7492,110900.0
2009-05-06 15:00:00,37.35,37.35,37.18,37.27,88000.0,26.7421,26.7421,26.6203,26.6848,88000.0
2009-05-06 15:10:00,37.26,37.29,37.15,37.21,80000.0,26.6776,26.6991,26.5989,26.6418,80000.0
2009-05-06 15:20:00,37.19,37.28,37.15,37.21,127100.0,26.6275,26.6919,26.5989,26.6418,127100.0
2009-05-06 15:30:00,37.21,37.32,37.17,37.2,78900.0,26.6418,26.7206,26.6132,26.6347,78900.0
2009-05-06 15:40:00,37.21,37.33,37.17,37.26,116700.0,26.6418,26.7277,26.6132,26.6776,116700.0
2009-05-06 15:50:00,37.26,37.28,37.13,37.21,162000.0,26.6776,26.6919,26.5845,26.6418,162000.0
2009-05-07 09:30:00,37.46,37.55,36.96,37.08,98000.0,26.8208,26.8853,26.4628,26.5487,98000.0
2009-05-07 09:40:00,37.09,37.13,37.0,37.12,71100.0,26.5559,26.5845,26.4915,26.5774,71100.0
2009-05-07 09:50:00,37.12,37.51,37.12,37.5,112800.0,26.5774,26.8566,26.5774,26.8495,112800.0
2009-05-07 10:00:00,37.5,37.59,37.4,37.57,166700.0,26.8495,26.9139,26.7779,26.8996,166700.0
2009-05-07 10:10:00,37.59,37.59,37.42,37.57,94300.0,26.9139,26.9139,26.7922,26.8996,94300.0
2009-05-07 10:20:00,37.57,37.61,37.46,37.55,102900.0,26.8996,26.9282,26.8208,26.8853,102900.0
2009-05-07 10:30:00,37.55,37.77,37.47,37.7,101700.0,26.8853,27.0428,26.828,26.9927,101700.0
2009-05-07 10:40:00,37.69,37.7,37.43,37.5,119900.0,26.9855,26.9927,26.7993,26.8495,119900.0
2009-05-07 10:50:00,37.5,37.5,37.37,37.37,66700.0,26.8495,26.8495,26.7564,26.7564,66700.0
2009-05-07 11:00:00,37.38,37.51,37.34,37.48,46400.0,26.7635,26.8566,26.7349,26.8351,46400.0
2009-05-07 11:10:00,37.47,37.5,37.39,37.4,41800.0,26.828,26.8495,26.7707,26.7779,41800.0
2009-05-07 11:20:00,37.41,37.5,37.4,37.49,39400.0,26.785,26.8495,26.7779,26.8423,39400.0
2009-05-07 11:30:00,37.48,37.49,37.32,37.32,41100.0,26.8351,26.8423,26.7206,26.7206,41100.0
2009-05-07 11:40:00,37.33,37.36,37.31,37.36,33900.0,26.7277,26.7492,26.7134,26.7492,33900.0
2009-05-07 11:50:00,37.36,37.37,37.2,37.21,36200.0,26.7492,26.7564,26.6347,26.6418,36200.0
2009-05-07 12:00:00,37.22,37.24,37.18,37.18,37200.0,26.649,26.6633,26.6203,26.6203,37200.0
2009-05-07 12:10:00,37.19,37.2,37.12,37.15,40600.0,26.6275,26.6347,26.5774,26.5989,40600.0
2009-05-07 12:20:00,37.15,37.19,37.09,37.12,37000.0,26.5989,26.6275,26.5559,26.5774,37000.0
2009-05-07 12:30:00,37.11,37.12,37.09,37.11,44000.0,26.5702,26.5774,26.5559,26.5702,44000.0
2009-05-07 12:40:00,37.1,37.31,37.1,37.3,25100.0,26.5631,26.7134,26.5631,26.7063,25100.0
2009-05-07 12:50:00,37.3,37.36,37.29,37.36,35400.0,26.7063,26.7492,26.6991,26.7492,35400.0
2009-05-07 13:00:00,37.37,37.51,37.34,37.48,96700.0,26.7564,26.8566,26.7349,26.8351,96700.0
2009-05-07 13:10:00,37.46,37.54,37.42,37.51,50400.0,26.8208,26.8781,26.7922,26.8566,50400.0
2009-05-07 13:20:00,37.52,37.53,37.37,37.43,38000.0,26.8638,26.8709,26.7564,26.7993,38000.0
2009-05-07 13:30:00,37.41,37.52,37.39,37.49,52200.0,26.785,26.8638,26.7707,26.8423,52200.0
2009-05-07 13:40:00,37.48,37.48,37.34,37.41,36100.0,26.8351,26.8351,26.7349,26.785,36100.0
2009-05-07 13:50:00,37.4,37.5,37.33,37.35,54500.0,26.7779,26.8495,26.7277,26.7421,54500.0
2009-05-07 14:00:00,37.35,37.4,37.29,37.33,66700.0,26.7421,26.7779,26.6991,26.7277,66700.0
2009-05-07 14:10:00,37.31,37.45,37.3,37.43,38000.0,26.7134,26.8137,26.7063,26.7993,38000.0
2009-05-07 14:20:00,37.43,37.44,37.39,37.39,34500.0,26.7993,26.8065,26.7707,26.7707,34500.0
2009-05-07 14:30:00,37.39,37.42,37.34,37.37,44300.0,26.7707,26.7922,26.7349,26.7564,44300.0
2009-05-07 14:40:00,37.37,37.4,37.3,37.39,46200.0,26.7564,26.7779,26.7063,26.7707,46200.0
2009-05-07 14:50:00,37.39,37.55,37.39,37.5,74200.0,26.7707,26.8853,26.7707,26.8495,74200.0
2009-05-07 15:00:00,37.49,37.53,37.31,37.35,84000.0,26.8423,26.8709,26.7134,26.7421,84000.0
2009-05-07 15:10:00,37.34,37.37,37.28,37.33,70600.0,26.7349,26.7564,26.6919,26.7277,70600.0
2009-05-07 15:20:00,37.33,37.34,37.22,37.25,107000.0,26.7277,26.7349,26.649,26.6705,107000.0
2009-05-07 15:30:00,37.26,37.41,37.22,37.36,180600.0,26.6776,26.785,26.649,26.7492,180600.0
2009-05-07 15:40:00,37.36,37.42,37.25,37.26,107400.0,26.7492,26.7922,26.6705,26.6776,107400.0
2009-05-07 15:50:00,37.26,37.38,37.23,37.28,187400.0,26.6776,26.7635,26.6561,26.6919,187400.0
2009-05-08 09:30:00,37.51,37.75,37.29,37.72,55200.0,26.8566,27.0285,26.6991,27.007,55200.0
2009-05-08 09:40:00,37.73,37.73,37.46,37.5,81900.0,27.0141,27.0141,26.8208,26.8495,81900.0
2009-05-08 09:50:00,37.5,37.52,37.36,37.42,51200.0,26.8495,26.8638,26.7492,26.7922,51200.0
2009-05-08 10:00:00,37.42,37.5,37.3,37.45,111900.0,26.7922,26.8495,26.7063,26.8137,111900.0
2009-05-08 10:10:00,37.43,37.6,37.35,37.57,128700.0,26.7993,26.9211,26.7421,26.8996,128700.0
2009-05-08 10:20:00,37.56,37.73,37.55,37.67,137600.0,26.8924,27.0141,26.8853,26.9712,137600.0
2009-05-08 10:30:00,37.67,37.87,37.66,37.87,85700.0,26.9712,27.1144,26.964,27.1144,85700.0
2009-05-08 10:40:00,37.87,38.17,37.86,38.08,152300.0,27.1144,27.3292,27.1072,27.2647,152300.0
2009-05-08 10:50:00,38.09,38.09,37.85,37.89,86300.0,27.2719,27.2719,27.1001,27.1287,86300.0
2009-05-08 11:00:00,37.89,38.08,37.89,37.92,73100.0,27.1287,27.2647,27.1287,27.1502,73100.0
2009-05-08 11:10:00,37.93,37.94,37.8,37.81,43800.0,27.1573,27.1645,27.0643,27.0714,43800.0
2009-05-08 11:20:00,37.8,37.82,37.65,37.68,84100.0,27.0643,27.0786,26.9569,26.9783,84100.0
2009-05-08 11:30:00,37.67,37.71,37.65,37.65,111200.0,26.9712,26.9998,26.9569,26.9569,111200.0
2009-05-08 11:40:00,37.65,37.71,37.6,37.61,48400.0,26.9569,26.9998,26.9211,26.9282,48400.0
2009-05-08 11:50:00,37.61,37.64,37.55,37.57,54300.0,26.9282,26.9497,26.8853,26.8996,54300.0
2009-05-08 12:00:00,37.57,37.57,37.42,37.48,54300.0,26.8996,26.8996,26.7922,26.8351,54300.0
2009-05-08 12:10:00,37.48,37.52,37.36,37.4,49400.0,26.8351,26.8638,26.7492,26.7779,49400.0
2009-05-08 12:20:00,37.4,37.4,37.34,37.34,38500.0,26.7779,26.7779,26.7349,26.7349,38500.0
2009-05-08 12:30:00,37.34,37.35,37.24,37.24,36800.0,26.7349,26.7421,26.6633,26.6633,36800.0
2009-05-08 12:40:00,37.23,37.27,37.21,37.23,35300.0,26.6561,26.6848,26.6418,26.6561,35300.0
2009-05-08 12:50:00,37.22,37.37,37.22,37.31,63700.0,26.649,26.7564,26.649,26.7134,63700.0
2009-05-08 13:00:00,37.3,37.3,37.1,37.11,62300.0,26.7063,26.7063,26.5631,26.5702,62300.0
2009-05-08 13:10:00,37.1,37.14,37.06,37.09,62600.0,26.5631,26.5917,26.5344,26.5559,62600.0
2009-05-08 13:20:00,37.09,37.12,37.08,37.09,56900.0,26.5559,26.5774,26.5487,26.5559,56900.0
2009-05-08 13:30:00,37.1,37.25,37.09,37.24,79900.0,26.5631,26.6705,26.5559,26.6633,79900.0
2009-05-08 13:40:00,37.24,37.29,37.18,37.28,41400.0,26.6633,26.6991,26.6203,26.6919,41400.0
2009-05-08 13:50:00,37.28,37.3,37.2,37.23,36800.0,26.6919,26.7063,26.6347,26.6561,36800.0
2009-05-08 14:00:00,37.23,37.23,37.17,37.17,47500.0,26.6561,26.6561,26.6132,26.6132,47500.0
2009-05-08 14:10:00,37.17,37.24,37.16,37.19,40600.0,26.6132,26.6633,26.606,26.6275,40600.0
2009-05-08 14:20:00,37.19,37.22,37.16,37.21,40900.0,26.6275,26.649,26.606,26.6418,40900.0
2009-05-08 14:30:00,37.22,37.24,37.12,37.12,35400.0,26.649,26.6633,26.5774,26.5774,35400.0
2009-05-08 14:40:00,37.13,37.16,37.08,37.14,93300.0,26.5845,26.606,26.5487,26.5917,93300.0
2009-05-08 14:50:00,37.16,37.16,37.04,37.04,51000.0,26.606,26.606,26.5201,26.5201,51000.0
2009-05-08 15:00:00,37.03,37.09,36.92,36.93,67000.0,26.5129,26.5559,26.4342,26.4413,67000.0
2009-05-08 15:10:00,36.93,36.94,36.77,36.79,73900.0,26.4413,26.4485,26.3268,26.3411,73900.0
2009-05-08 15:20:00,36.79,36.82,36.69,36.76,130600.0,26.3411,26.3626,26.2695,26.3196,130600.0
2009-05-08 15:30:00,36.77,36.78,36.61,36.7,111900.0,26.3268,26.3339,26.2122,26.2767,111900.0
2009-05-08 15:40:00,36.7,36.85,36.66,36.76,116500.0,26.2767,26.3841,26.248,26.3196,116500.0
2009-05-08 15:50:00,36.76,36.94,36.72,36.92,227400.0,26.3196,26.4485,26.291,26.4342,227400.0
2009-05-11 09:30:00,36.77,36.93,36.71,36.9,36800.0,26.3268,26.4413,26.2838,26.4199,36800.0
2009-05-11 09:40:00,36.91,36.93,36.7,36.74,45300.0,26.427,26.4413,26.2767,26.3053,45300.0
2009-05-11 09:50:00,36.78,37.09,36.76,36.8,61600.0,26.3339,26.5559,26.3196,26.3483,61600.0
2009-05-11 10:00:00,36.79,36.83,36.64,36.7,52300.0,26.3411,26.3697,26.2337,26.2767,52300.0
2009-05-11 10:10:00,36.7,36.74,36.56,36.73,47600.0,26.2767,26.3053,26.1764,26.2981,47600.0
2009-05-11 10:20:00,36.74,36.76,36.48,36.48,55900.0,26.3053,26.3196,26.1192,26.1192,55900.0
2009-05-11 10:30:00,36.48,36.81,36.45,36.59,43800.0,26.1192,26.3554,26.0977,26.1979,43800.0
2009-05-11 10:40:00,36.6,36.6,36.46,36.47,30400.0,26.2051,26.2051,26.1048,26.112,30400.0
2009-05-11 10:50:00,36.46,36.73,36.46,36.71,36300.0,26.1048,26.2981,26.1048,26.2838,36300.0
2009-05-11 11:00:00,36.71,36.75,36.61,36.72,40700.0,26.2838,26.3125,26.2122,26.291,40700.0
2009-05-11 11:10:00,36.72,36.88,36.7,36.79,40300.0,26.291,26.4055,26.2767,26.3411,40300.0
2009-05-11 11:20:00,36.8,36.87,36.78,36.78,36800.0,26.3483,26.3984,26.3339,26.3339,36800.0
2009-05-11 11:30:00,36.78,36.86,36.73,36.85,29900.0,26.3339,26.3912,26.2981,26.3841,29900.0
2009-05-11 11:40:00,36.85,36.99,36.83,36.93,35900.0,26.3841,26.4843,26.3697,26.4413,35900.0
2009-05-11 11:50:00,36.94,36.97,36.87,36.97,43000.0,26.4485,26.47,26.3984,26.47,43000.0
2009-05-11 12:00:00,36.97,37.0,36.93,36.98,42900.0,26.47,26.4915,26.4413,26.4771,42900.0
2009-05-11 12:10:00,36.98,37.0,36.88,36.91,52400.0,26.4771,26.4915,26.4055,26.427,52400.0
2009-05-11 12:20:00,36.92,36.99,36.92,36.96,29400.0,26.4342,26.4843,26.4342,26.4628,29400.0
2009-05-11 12:30:00,36.95,37.0,36.94,36.97,25000.0,26.4557,26.4915,26.4485,26.47,25000.0
2009-05-11 12:40:00,36.97,37.0,36.94,36.94,20900.0,26.47,26.4915,26.4485,26.4485,20900.0
2009-05-11 12:50:00,36.94,36.97,36.9,36.97,31700.0,26.4485,26.47,26.4199,26.47,31700.0
2009-05-11 13:00:00,36.98,37.0,36.87,36.95,43300.0,26.4771,26.4915,26.3984,26.4557,43300.0
2009-05-11 13:10:00,36.96,37.0,36.94,36.99,21700.0,26.4628,26.4915,26.4485,26.4843,21700.0
2009-05-11 13:20:00,36.99,37.0,36.97,36.97,16100.0,26.4843,26.4915,26.47,26.47,16100.0
2009-05-11 13:30:00,36.98,37.01,36.95,36.98,40300.0,26.4771,26.4986,26.4557,26.4771,40300.0
2009-05-11 13:40:00,36.98,36.98,36.83,36.87,52700.0,26.4771,26.4771,26.3697,26.3984,52700.0
2009-05-11 13:50:00,36.87,36.89,36.79,36.8,35000.0,26.3984,26.4127,26.3411,26.3483,35000.0
2009-05-11 14:00:00,36.8,36.81,36.75,36.77,55500.0,26.3483,26.3554,26.3125,26.3268,55500.0
2009-05-11 14:10:00,36.77,36.87,36.75,36.86,42800.0,26.3268,26.3984,26.3125,26.3912,42800.0
2009-05-11 14:20:00,36.86,36.97,36.85,36.95,69600.0,26.3912,26.47,26.3841,26.4557,69600.0
2009-05-11 14:30:00,36.95,36.96,36.82,36.85,71300.0,26.4557,26.4628,26.3626,26.3841,71300.0
2009-05-11 14:40:00,36.85,36.89,36.81,36.83,60800.0,26.3841,26.4127,26.3554,26.3697,60800.0
2009-05-11 14:50:00,36.82,36.92,36.82,36.9,42900.0,26.3626,26.4342,26.3626,26.4199,42900.0
2009-05-11 15:00:00,36.9,36.9,36.81,36.81,66400.0,26.4199,26.4199,26.3554,26.3554,66400.0
2009-05-11 15:10:00,36.81,36.9,36.78,36.78,82100.0,26.3554,26.4199,26.3339,26.3339,82100.0
2009-05-11 15:20:00,36.78,36.79,36.67,36.72,97300.0,26.3339,26.3411,26.2552,26.291,97300.0
2009-05-11 15:30:00,36.71,36.77,36.67,36.77,59500.0,26.2838,26.3268,26.2552,26.3268,59500.0
2009-05-11 15:40:00,36.77,36.9,36.74,36.81,106000.0,26.3268,26.4199,26.3053,26.3554,106000.0
2009-05-11 15:50:00,36.82,36.89,36.69,36.71,168000.0,26.3626,26.4127,26.2695,26.2838,168000.0
2009-05-12 09:30:00,36.85,37.02,36.57,36.83,45100.0,26.3841,26.5058,26.1836,26.3697,45100.0
2009-05-12 09:40:00,36.85,37.1,36.83,37.08,32200.0,26.3841,26.5631,26.3697,26.5487,32200.0
2009-05-12 09:50:00,37.08,37.25,36.88,36.91,51400.0,26.5487,26.6705,26.4055,26.427,51400.0
2009-05-12 10:00:00,36.91,36.92,36.75,36.76,35500.0,26.427,26.4342,26.3125,26.3196,35500.0
2009-05-12 10:10:00,36.74,36.85,36.71,36.77,31700.0,26.3053,26.3841,26.2838,26.3268,31700.0
2009-05-12 10:20:00,36.78,36.93,36.69,36.82,32300.0,26.3339,26.4413,26.2695,26.3626,32300.0
2009-05-12 10:30:00,36.83,36.85,36.73,36.8,34100.0,26.3697,26.3841,26.2981,26.3483,34100.0
2009-05-12 10:40:00,36.83,36.95,36.76,36.83,37100.0,26.3697,26.4557,26.3196,26.3697,37100.0
2009-05-12 10:50:00,36.85,36.92,36.75,36.92,20700.0,26.3841,26.4342,26.3125,26.4342,20700.0
2009-05-12 11:00:00,36.91,36.93,36.69,36.84,23900.0,26.427,26.4413,26.2695,26.3769,23900.0
2009-05-12 11:10:00,36.83,36.92,36.8,36.86,24300.0,26.3697,26.4342,26.3483,26.3912,24300.0
2009-05-12 11:20:00,36.86,36.97,36.78,36.83,46400.0,26.3912,26.47,26.3339,26.3697,46400.0
2009-05-12 11:30:00,36.83,36.97,36.8,36.96,19900.0,26.3697,26.47,26.3483,26.4628,19900.0
2009-05-12 11:40:00,36.96,36.96,36.91,36.94,8300.0,26.4628,26.4628,26.427,26.4485,8300.0
2009-05-12 11:50:00,36.93,36.98,36.92,36.98,15600.0,26.4413,26.4771,26.4342,26.4771,15600.0
2009-05-12 12:00:00,36.99,37.05,36.96,36.97,24800.0,26.4843,26.5273,26.4628,26.47,24800.0
2009-05-12 12:10:00,36.97,37.08,36.96,37.01,30600.0,26.47,26.5487,26.4628,26.4986,30600.0
2009-05-12 12:20:00,37.01,37.1,36.99,37.08,91000.0,26.4986,26.5631,26.4843,26.5487,91000.0
2009-05-12 12:30:00,37.08,37.11,37.04,37.11,30300.0,26.5487,26.5702,26.5201,26.5702,30300.0
2009-05-12 12:40:00,37.11,37.19,37.1,37.13,44400.0,26.5702,26.6275,26.5631,26.5845,44400.0
2009-05-12 12:50:00,37.13,37.2,37.13,37.17,69000.0,26.5845,26.6347,26.5845,26.6132,69000.0
2009-05-12 13:00:00,37.16,37.2,37.07,37.12,43900.0,26.606,26.6347,26.5416,26.5774,43900.0
2009-05-12 13:10:00,37.12,37.15,37.04,37.12,49000.0,26.5774,26.5989,26.5201,26.5774,49000.0
2009-05-12 13:20:00,37.12,37.14,37.08,37.14,19700.0,26.5774,26.5917,26.5487,26.5917,19700.0
2009-05-12 13:30:00,37.13,37.18,37.1,37.15,24600.0,26.5845,26.6203,26.5631,26.5989,24600.0
2009-05-12 13:40:00,37.16,37.23,37.15,37.2,23400.0,26.606,26.6561,26.5989,26.6347,23400.0
2009-05-12 13:50:00,37.2,37.21,37.18,37.21,20400.0,26.6347,26.6418,26.6203,26.6418,20400.0
2009-05-12 14:00:00,37.21,37.23,37.18,37.2,28900.0,26.6418,26.6561,26.6203,26.6347,28900.0
2009-05-12 14:10:00,37.19,37.21,37.15,37.2,24600.0,26.6275,26.6418,26.5989,26.6347,24600.0
2009-05-12 14:20:00,37.2,37.25,37.11,37.2,62100.0,26.6347,26.6705,26.5702,26.6347,62100.0
2009-05-12 14:30:00,37.19,37.23,37.16,37.22,33800.0,26.6275,26.6561,26.606,26.649,33800.0
2009-05-12 14:40:00,37.21,37.28,37.15,37.27,36700.0,26.6418,26.6919,26.5989,26.6848,36700.0
2009-05-12 14:50:00,37.27,37.34,37.19,37.32,59700.0,26.6848,26.7349,26.6275,26.7206,59700.0
2009-05-12 15:00:00,37.31,37.39,37.31,37.33,67800.0,26.7134,26.7707,26.7134,26.7277,67800.0
2009-05-12 15:10:00,37.32,37.38,37.26,37.27,75300.0,26.7206,26.7635,26.6776,26.6848,75300.0
2009-05-12 15:20:00,37.26,37.36,37.19,37.29,68100.0,26.6776,26.7492,26.6275,26.6991,68100.0
2009-05-12 15:30:00,37.29,37.33,37.25,37.29,54300.0,26.6991,26.7277,26.6705,26.6991,54300.0
2009-05-12 15:40:00,37.3,37.34,37.24,37.25,79700.0,26.7063,26.7349,26.6633,26.6705,79700.0
2009-05-12 15:50:00,37.25,37.31,37.22,37.28,115200.0,26.6705,26.7134,26.649,26.6919,115200.0
2009-05-13 09:30:00,36.89,37.05,36.76,36.93,70200.0,26.4127,26.5273,26.3196,26.4413,70200.0
2009-05-13 09:40:00,36.98,37.03,36.93,36.96,42200.0,26.4771,26.5129,26.4413,26.4628,42200.0
2009-05-13 09:50:00,36.98,37.01,36.83,36.91,36000.0,26.4771,26.4986,26.3697,26.427,36000.0
2009-05-13 10:00:00,36.91,37.03,36.86,36.97,25200.0,26.427,26.5129,26.3912,26.47,25200.0
2009-05-13 10:10:00,36.97,36.98,36.88,36.9,20000.0,26.47,26.4771,26.4055,26.4199,20000.0
2009-05-13 10:20:00,36.89,36.99,36.84,36.96,31400.0,26.4127,26.4843,26.3769,26.4628,31400.0
2009-05-13 10:30:00,36.96,37.06,36.93,36.95,26800.0,26.4628,26.5344,26.4413,26.4557,26800.0
2009-05-13 10:40:00,36.95,36.95,36.67,36.76,40900.0,26.4557,26.4557,26.2552,26.3196,40900.0
2009-05-13 10:50:00,36.75,36.79,36.62,36.77,24700.0,26.3125,26.3411,26.2194,26.3268,24700.0
2009-05-13 11:00:00,36.76,36.86,36.74,36.8,26200.0,26.3196,26.3912,26.3053,26.3483,26200.0
2009-05-13 11:10:00,36.8,36.83,36.68,36.7,25100.0,26.3483,26.3697,26.2623,26.2767,25100.0
2009-05-13 11:20:00,36.69,36.7,36.63,36.66,61900.0,26.2695,26.2767,26.2265,26.248,61900.0
2009-05-13 11:30:00,36.66,36.66,36.51,36.51,33400.0,26.248,26.248,26.1406,26.1406,33400.0
2009-05-13 11:40:00,36.51,36.56,36.5,36.51,36600.0,26.1406,26.1764,26.1335,26.1406,36600.0
2009-05-13 11:50:00,36.51,36.54,36.5,36.52,26300.0,26.1406,26.1621,26.1335,26.1478,26300.0
2009-05-13 12:00:00,36.52,36.55,36.5,36.5,33800.0,26.1478,26.1693,26.1335,26.1335,33800.0
2009-05-13 12:10:00,36.5,36.51,36.37,36.37,41800.0,26.1335,26.1406,26.0404,26.0404,41800.0
2009-05-13 12:20:00,36.37,36.38,36.3,36.31,35500.0,26.0404,26.0476,25.9903,25.9974,35500.0
2009-05-13 12:30:00,36.33,36.35,36.25,36.3,47200.0,26.0118,26.0261,25.9545,25.9903,47200.0
2009-05-13 12:40:00,36.3,36.3,36.19,36.21,37100.0,25.9903,25.9903,25.9115,25.9258,37100.0
2009-05-13 12:50:00,36.2,36.22,36.14,36.15,29200.0,25.9187,25.933,25.8757,25.8829,29200.0
2009-05-13 13:00:00,36.14,36.18,36.1,36.1,38700.0,25.8757,25.9044,25.8471,25.8471,38700.0
2009-05-13 13:10:00,36.11,36.12,36.06,36.06,28800.0,25.8542,25.8614,25.8184,25.8184,28800.0
2009-05-13 13:20:00,36.08,36.09,36.02,36.02,42100.0,25.8328,25.8399,25.7898,25.7898,42100.0
2009-05-13 13:30:00,36.02,36.12,36.0,36.11,46200.0,25.7898,25.8614,25.7755,25.8542,46200.0
2009-05-13 13:40:00,36.09,36.16,36.06,36.11,41100.0,25.8399,25.89,25.8184,25.8542,41100.0
2009-05-13 13:50:00,36.11,36.21,36.08,36.21,61400.0,25.8542,25.9258,25.8328,25.9258,61400.0
2009-05-13 14:00:00,36.2,36.21,36.13,36.14,45000.0,25.9187,25.9258,25.8686,25.8757,45000.0
2009-05-13 14:10:00,36.14,36.18,36.13,36.17,55100.0,25.8757,25.9044,25.8686,25.8972,55100.0
2009-05-13 14:20:00,36.17,36.26,36.13,36.25,53900.0,25.8972,25.9616,25.8686,25.9545,53900.0
2009-05-13 14:30:00,36.24,36.3,36.19,36.26,45700.0,25.9473,25.9903,25.9115,25.9616,45700.0
2009-05-13 14:40:00,36.26,36.34,36.25,36.28,45300.0,25.9616,26.0189,25.9545,25.976,45300.0
2009-05-13 14:50:00,36.28,36.35,36.27,36.35,49300.0,25.976,26.0261,25.9688,26.0261,49300.0
2009-05-13 15:00:00,36.33,36.4,36.31,36.34,83700.0,26.0118,26.0619,25.9974,26.0189,83700.0
2009-05-13 15:10:00,36.33,36.37,36.27,36.34,165200.0,26.0118,26.0404,25.9688,26.0189,165200.0
2009-05-13 15:20:00,36.35,36.4,36.32,36.34,85800.0,26.0261,26.0619,26.0046,26.0189,85800.0
2009-05-13 15:30:00,36.33,36.44,36.33,36.34,85900.0,26.0118,26.0905,26.0118,26.0189,85900.0
2009-05-13 15:40:00,36.35,36.52,36.34,36.44,202800.0,26.0261,26.1478,26.0189,26.0905,202800.0
2009-05-13 15:50:00,36.44,36.45,36.32,36.36,192200.0,26.0905,26.0977,26.0046,26.0332,192200.0
2009-05-14 09:30:00,36.44,36.6,36.11,36.25,61200.0,26.0905,26.2051,25.8542,25.9545,61200.0
2009-05-14 09:40:00,36.28,36.63,36.28,36.48,27100.0,25.976,26.2265,25.976,26.1192,27100.0
2009-05-14 09:50:00,36.45,36.68,36.42,36.53,42300.0,26.0977,26.2623,26.0762,26.1549,42300.0
2009-05-14 10:00:00,36.53,36.56,36.26,36.48,57300.0,26.1549,26.1764,25.9616,26.1192,57300.0
2009-05-14 10:10:00,36.5,36.52,36.31,36.34,19000.0,26.1335,26.1478,25.9974,26.0189,19000.0
2009-05-14 10:20:00,36.38,36.38,36.17,36.23,31900.0,26.0476,26.0476,25.8972,25.9402,31900.0
2009-05-14 10:30:00,36.23,36.31,36.08,36.08,35200.0,25.9402,25.9974,25.8328,25.8328,35200.0
2009-05-14 10:40:00,36.08,36.11,35.92,35.92,24700.0,25.8328,25.8542,25.7182,25.7182,24700.0
2009-05-14 10:50:00,35.91,35.93,35.8,35.86,38400.0,25.711,25.7254,25.6323,25.6752,38400.0
2009-05-14 11:00:00,35.89,36.01,35.8,35.89,172400.0,25.6967,25.7826,25.6323,25.6967,172400.0
2009-05-14 11:10:00,35.89,35.95,35.8,35.83,133800.0,25.6967,25.7397,25.6323,25.6538,133800.0
2009-05-14 11:20:00,35.83,35.96,35.81,35.95,32900.0,25.6538,25.7468,25.6394,25.7397,32900.0
2009-05-14 11:30:00,35.95,36.05,35.89,35.99,41500.0,25.7397,25.8113,25.6967,25.7683,41500.0
2009-05-14 11:40:00,35.99,36.1,35.99,36.1,26100.0,25.7683,25.8471,25.7683,25.8471,26100.0
2009-05-14 11:50:00,36.11,36.12,36.02,36.04,28100.0,25.8542,25.8614,25.7898,25.8041,28100.0
2009-05-14 12:00:00,36.04,36.09,35.97,36.0,50700.0,25.8041,25.8399,25.754,25.7755,50700.0
2009-05-14 12:10:00,36.0,36.01,35.97,36.0,23900.0,25.7755,25.7826,25.754,25.7755,23900.0
2009-05-14 12:20:00,36.0,36.03,35.94,36.02,48700.0,25.7755,25.797,25.7325,25.7898,48700.0
2009-05-14 12:30:00,36.02,36.11,36.02,36.06,33700.0,25.7898,25.8542,25.7898,25.8184,33700.0
2009-05-14 12:40:00,36.07,36.12,36.05,36.11,23600.0,25.8256,25.8614,25.8113,25.8542,23600.0
2009-05-14 12:50:00,36.11,36.13,36.04,36.12,29100.0,25.8542,25.8686,25.8041,25.8614,29100.0
2009-05-14 13:00:00,36.11,36.15,36.1,36.11,25800.0,25.8542,25.8829,25.8471,25.8542,25800.0
2009-05-14 13:10:00,36.11,36.15,36.08,36.1,24900.0,25.8542,25.8829,25.8328,25.8471,24900.0
2009-05-14 13:20:00,36.1,36.18,36.1,36.11,25000.0,25.8471,25.9044,25.8471,25.8542,25000.0
2009-05-14 13:30:00,36.1,36.13,36.04,36.07,21600.0,25.8471,25.8686,25.8041,25.8256,21600.0
2009-05-14 13:40:00,36.08,36.1,36.04,36.09,17400.0,25.8328,25.8471,25.8041,25.8399,17400.0
2009-05-14 13:50:00,36.09,36.13,36.04,36.13,21900.0,25.8399,25.8686,25.8041,25.8686,21900.0
2009-05-14 14:00:00,36.12,36.16,36.11,36.12,17700.0,25.8614,25.89,25.8542,25.8614,17700.0
2009-05-14 14:10:00,36.12,36.23,36.12,36.21,17600.0,25.8614,25.9402,25.8614,25.9258,17600.0
2009-05-14 14:20:00,36.22,36.29,36.21,36.27,36700.0,25.933,25.9831,25.9258,25.9688,36700.0
2009-05-14 14:30:00,36.27,36.29,36.21,36.29,30900.0,25.9688,25.9831,25.9258,25.9831,30900.0
2009-05-14 14:40:00,36.29,36.29,36.21,36.21,52700.0,25.9831,25.9831,25.9258,25.9258,52700.0
2009-05-14 14:50:00,36.2,36.28,36.19,36.27,165600.0,25.9187,25.976,25.9115,25.9688,165600.0
2009-05-14 15:00:00,36.28,36.31,36.2,36.2,61400.0,25.976,25.9974,25.9187,25.9187,61400.0
2009-05-14 15:10:00,36.2,36.26,36.18,36.25,50900.0,25.9187,25.9616,25.9044,25.9545,50900.0
2009-05-14 15:20:00,36.26,36.28,36.21,36.23,67000.0,25.9616,25.976,25.9258,25.9402,67000.0
2009-05-14 15:30:00,36.21,36.28,36.18,36.27,96400.0,25.9258,25.976,25.9044,25.9688,96400.0
2009-05-14 15:40:00,36.28,36.43,36.23,36.39,134500.0,25.976,26.0834,25.9402,26.0547,134500.0
2009-05-14 15:50:00,36.38,36.39,36.22,36.23,176400.0,26.0476,26.0547,25.933,25.9402,176400.0
2009-05-15 09:30:00,36.1,36.24,35.8,35.8,203600.0,25.8471,25.9473,25.6323,25.6323,203600.0
2009-05-15 09:40:00,35.85,35.85,35.65,35.78,32300.0,25.6681,25.6681,25.5249,25.618,32300.0
2009-05-15 09:50:00,35.78,35.78,35.6,35.6,39000.0,25.618,25.618,25.4891,25.4891,39000.0
2009-05-15 10:00:00,35.61,35.62,35.52,35.55,33000.0,25.4962,25.5034,25.4318,25.4533,33000.0
2009-05-15 10:10:00,35.53,35.74,35.52,35.73,153800.0,25.439,25.5893,25.4318,25.5822,153800.0
2009-05-15 10:20:00,35.73,35.78,35.63,35.73,63900.0,25.5822,25.618,25.5106,25.5822,63900.0
2009-05-15 10:30:00,35.72,35.83,35.71,35.81,55000.0,25.575,25.6538,25.5678,25.6394,55000.0
2009-05-15 10:40:00,35.81,35.89,35.76,35.87,39800.0,25.6394,25.6967,25.6036,25.6824,39800.0
2009-05-15 10:50:00,35.86,35.89,35.8,35.86,42500.0,25.6752,25.6967,25.6323,25.6752,42500.0
2009-05-15 11:00:00,35.85,35.95,35.82,35.83,46100.0,25.6681,25.7397,25.6466,25.6538,46100.0
2009-05-15 11:10:00,35.83,35.84,35.74,35.75,57000.0,25.6538,25.6609,25.5893,25.5965,57000.0
2009-05-15 11:20:00,35.75,35.76,35.64,35.65,29700.0,25.5965,25.6036,25.5177,25.5249,29700.0
2009-05-15 11:30:00,35.64,35.67,35.62,35.62,36900.0,25.5177,25.5392,25.5034,25.5034,36900.0
2009-05-15 11:40:00,35.63,35.63,35.42,35.42,53900.0,25.5106,25.5106,25.3602,25.3602,53900.0
2009-05-15 11:50:00,35.42,35.55,35.41,35.53,43700.0,25.3602,25.4533,25.353,25.439,43700.0
2009-05-15 12:00:00,35.52,35.52,35.34,35.39,87600.0,25.4318,25.4318,25.3029,25.3387,87600.0
2009-05-15 12:10:00,35.39,35.4,35.32,35.38,40300.0,25.3387,25.3459,25.2886,25.3316,40300.0
2009-05-15 12:20:00,35.38,35.68,35.38,35.68,52200.0,25.3316,25.5464,25.3316,25.5464,52200.0
2009-05-15 12:30:00,35.68,35.73,35.52,35.65,52800.0,25.5464,25.5822,25.4318,25.5249,52800.0
2009-05-15 12:40:00,35.64,35.64,35.41,35.42,41300.0,25.5177,25.5177,25.353,25.3602,41300.0
2009-05-15 12:50:00,35.42,35.63,35.42,35.62,57500.0,25.3602,25.5106,25.3602,25.5034,57500.0
2009-05-15 13:00:00,35.61,35.63,35.5,35.59,26700.0,25.4962,25.5106,25.4175,25.4819,26700.0
2009-05-15 13:10:00,35.6,35.6,35.5,35.54,24600.0,25.4891,25.4891,25.4175,25.4461,24600.0
2009-05-15 13:20:00,35.54,35.58,35.5,35.5,14000.0,25.4461,25.4748,25.4175,25.4175,14000.0
2009-05-15 13:30:00,35.5,35.6,35.48,35.59,29500.0,25.4175,25.4891,25.4032,25.4819,29500.0
2009-05-15 13:40:00,35.59,35.63,35.54,35.61,24600.0,25.4819,25.5106,25.4461,25.4962,24600.0
2009-05-15 13:50:00,35.61,35.62,35.58,35.62,19000.0,25.4962,25.5034,25.4748,25.5034,19000.0
2009-05-15 14:00:00,35.6,35.64,35.57,35.64,31900.0,25.4891,25.5177,25.4676,25.5177,31900.0
2009-05-15 14:10:00,35.64,35.65,35.56,35.58,31000.0,25.5177,25.5249,25.4604,25.4748,31000.0
2009-05-15 14:20:00,35.58,35.61,35.55,35.6,28900.0,25.4748,25.4962,25.4533,25.4891,28900.0
2009-05-15 14:30:00,35.58,35.59,35.57,35.58,21800.0,25.4748,25.4819,25.4676,25.4748,21800.0
2009-05-15 14:40:00,35.58,35.62,35.58,35.61,61300.0,25.4748,25.5034,25.4748,25.4962,61300.0
2009-05-15 14:50:00,35.6,35.61,35.52,35.56,36400.0,25.4891,25.4962,25.4318,25.4604,36400.0
2009-05-15 15:00:00,35.56,35.56,35.48,35.54,48100.0,25.4604,25.4604,25.4032,25.4461,48100.0
2009-05-15 15:10:00,35.53,35.54,35.32,35.34,143000.0,25.439,25.4461,25.2886,25.3029,143000.0
2009-05-15 15:20:00,35.33,35.4,35.28,35.3,178100.0,25.2958,25.3459,25.26,25.2743,178100.0
2009-05-15 15:30:00,35.3,35.41,35.23,35.4,157900.0,25.2743,25.353,25.2242,25.3459,157900.0
2009-05-15 15:40:00,35.4,35.56,35.38,35.5,204800.0,25.3459,25.4604,25.3316,25.4175,204800.0
2009-05-15 15:50:00,35.5,35.58,35.47,35.55,275500.0,25.4175,25.4748,25.396,25.4533,275500.0
2009-05-18 09:30:00,35.8,35.97,35.68,35.7,51900.0,25.6323,25.754,25.5464,25.5607,51900.0
2009-05-18 09:40:00,35.69,35.74,35.57,35.72,52200.0,25.5535,25.5893,25.4676,25.575,52200.0
2009-05-18 09:50:00,35.72,35.77,35.62,35.62,54100.0,25.575,25.6108,25.5034,25.5034,54100.0
2009-05-18 10:00:00,35.63,35.76,35.62,35.74,77800.0,25.5106,25.6036,25.5034,25.5893,77800.0
2009-05-18 10:10:00,35.73,35.75,35.58,35.67,39800.0,25.5822,25.5965,25.4748,25.5392,39800.0
2009-05-18 10:20:00,35.67,35.75,35.6,35.75,36700.0,25.5392,25.5965,25.4891,25.5965,36700.0
2009-05-18 10:30:00,35.75,35.75,35.52,35.54,53600.0,25.5965,25.5965,25.4318,25.4461,53600.0
2009-05-18 10:40:00,35.54,35.65,35.53,35.64,30500.0,25.4461,25.5249,25.439,25.5177,30500.0
2009-05-18 10:50:00,35.64,35.65,35.5,35.58,64000.0,25.5177,25.5249,25.4175,25.4748,64000.0
2009-05-18 11:00:00,35.58,35.6,35.55,35.59,30300.0,25.4748,25.4891,25.4533,25.4819,30300.0
2009-05-18 11:10:00,35.59,35.63,35.54,35.54,34500.0,25.4819,25.5106,25.4461,25.4461,34500.0
2009-05-18 11:20:00,35.54,35.6,35.53,35.57,40700.0,25.4461,25.4891,25.439,25.4676,40700.0
2009-05-18 11:30:00,35.57,35.64,35.55,35.55,28800.0,25.4676,25.5177,25.4533,25.4533,28800.0
2009-05-18 11:40:00,35.55,35.57,35.49,35.5,51400.0,25.4533,25.4676,25.4103,25.4175,51400.0
2009-05-18 11:50:00,35.49,35.56,35.49,35.51,50600.0,25.4103,25.4604,25.4103,25.4246,50600.0
2009-05-18 12:00:00,35.51,35.52,35.28,35.31,83000.0,25.4246,25.4318,25.26,25.2814,83000.0
2009-05-18 12:10:00,35.32,35.36,35.31,35.31,21400.0,25.2886,25.3172,25.2814,25.2814,21400.0
2009-05-18 12:20:00,35.31,35.31,35.19,35.2,69200.0,25.2814,25.2814,25.1955,25.2027,69200.0
2009-05-18 12:30:00,35.21,35.3,35.2,35.29,36800.0,25.2098,25.2743,25.2027,25.2671,36800.0
2009-05-18 12:40:00,35.3,35.34,35.26,35.32,39600.0,25.2743,25.3029,25.2456,25.2886,39600.0
2009-05-18 12:50:00,35.33,35.36,35.32,35.36,35300.0,25.2958,25.3172,25.2886,25.3172,35300.0
2009-05-18 13:00:00,35.36,35.39,35.36,35.39,26200.0,25.3172,25.3387,25.3172,25.3387,26200.0
2009-05-18 13:10:00,35.38,35.41,35.31,35.36,38300.0,25.3316,25.353,25.2814,25.3172,38300.0
2009-05-18 13:20:00,35.36,35.36,35.27,35.31,19500.0,25.3172,25.3172,25.2528,25.2814,19500.0
2009-05-18 13:30:00,35.33,35.33,35.27,35.3,28000.0,25.2958,25.2958,25.2528,25.2743,28000.0
2009-05-18 13:40:00,35.3,35.34,35.3,35.3,23700.0,25.2743,25.3029,25.2743,25.2743,23700.0
2009-05-18 13:50:00,35.3,35.33,35.29,35.3,30300.0,25.2743,25.2958,25.2671,25.2743,30300.0
2009-05-18 14:00:00,35.31,35.32,35.27,35.31,40900.0,25.2814,25.2886,25.2528,25.2814,40900.0
2009-05-18 14:10:00,35.31,35.37,35.3,35.36,40900.0,25.2814,25.3244,25.2743,25.3172,40900.0
2009-05-18 14:20:00,35.36,35.36,35.3,35.34,19100.0,25.3172,25.3172,25.2743,25.3029,19100.0
2009-05-18 14:30:00,35.34,35.37,35.33,35.37,67900.0,25.3029,25.3244,25.2958,25.3244,67900.0
2009-05-18 14:40:00,35.37,35.43,35.34,35.38,58800.0,25.3244,25.3674,25.3029,25.3316,58800.0
2009-05-18 14:50:00,35.37,35.49,35.37,35.44,56100.0,25.3244,25.4103,25.3244,25.3745,56100.0
2009-05-18 15:00:00,35.45,35.46,35.4,35.44,36400.0,25.3817,25.3888,25.3459,25.3745,36400.0
2009-05-18 15:10:00,35.43,35.46,35.4,35.46,51700.0,25.3674,25.3888,25.3459,25.3888,51700.0
2009-05-18 15:20:00,35.46,35.48,35.35,35.38,89900.0,25.3888,25.4032,25.3101,25.3316,89900.0
2009-05-18 15:30:00,35.39,35.45,35.35,35.37,72200.0,25.3387,25.3817,25.3101,25.3244,72200.0
2009-05-18 15:40:00,35.37,35.44,35.34,35.43,66900.0,25.3244,25.3745,25.3029,25.3674,66900.0
2009-05-18 15:50:00,35.43,35.58,35.43,35.58,149400.0,25.3674,25.4748,25.3674,25.4748,149400.0
2009-05-19 09:30:00,35.54,35.93,35.3,35.87,82600.0,25.4461,25.7254,25.2743,25.6824,82600.0
2009-05-19 09:40:00,35.83,35.9,35.72,35.88,100400.0,25.6538,25.7039,25.575,25.6896,100400.0
2009-05-19 09:50:00,35.88,36.15,35.85,35.94,105100.0,25.6896,25.8829,25.6681,25.7325,105100.0
2009-05-19 10:00:00,35.94,36.1,35.94,36.0,91500.0,25.7325,25.8471,25.7325,25.7755,91500.0
2009-05-19 10:10:00,36.0,36.15,35.97,36.04,105400.0,25.7755,25.8829,25.754,25.8041,105400.0
2009-05-19 10:20:00,36.03,36.07,35.89,35.92,50700.0,25.797,25.8256,25.6967,25.7182,50700.0
2009-05-19 10:30:00,35.92,36.01,35.91,36.0,37200.0,25.7182,25.7826,25.711,25.7755,37200.0
2009-05-19 10:40:00,35.99,36.0,35.94,35.97,30000.0,25.7683,25.7755,25.7325,25.754,30000.0
2009-05-19 10:50:00,35.96,35.99,35.93,35.97,27300.0,25.7468,25.7683,25.7254,25.754,27300.0
2009-05-19 11:00:00,35.97,36.12,35.95,36.06,47300.0,25.754,25.8614,25.7397,25.8184,47300.0
2009-05-19 11:10:00,36.04,36.07,35.98,36.07,23600.0,25.8041,25.8256,25.7612,25.8256,23600.0
2009-05-19 11:20:00,36.06,36.24,36.06,36.23,38400.0,25.8184,25.9473,25.8184,25.9402,38400.0
2009-05-19 11:30:00,36.24,36.25,36.14,36.15,26600.0,25.9473,25.9545,25.8757,25.8829,26600.0
2009-05-19 11:40:00,36.16,36.16,36.12,36.14,33700.0,25.89,25.89,25.8614,25.8757,33700.0
2009-05-19 11:50:00,36.16,36.18,36.01,36.01,69800.0,25.89,25.9044,25.7826,25.7826,69800.0
2009-05-19 12:00:00,36.01,36.02,35.95,36.0,39500.0,25.7826,25.7898,25.7397,25.7755,39500.0
2009-05-19 12:10:00,36.0,36.0,35.85,35.86,76400.0,25.7755,25.7755,25.6681,25.6752,76400.0
2009-05-19 12:20:00,35.86,35.94,35.84,35.93,60400.0,25.6752,25.7325,25.6609,25.7254,60400.0
2009-05-19 12:30:00,35.91,35.93,35.69,35.71,77200.0,25.711,25.7254,25.5535,25.5678,77200.0
2009-05-19 12:40:00,35.71,35.81,35.71,35.8,33000.0,25.5678,25.6394,25.5678,25.6323,33000.0
2009-05-19 12:50:00,35.81,35.84,35.79,35.83,19500.0,25.6394,25.6609,25.6251,25.6538,19500.0
2009-05-19 13:00:00,35.83,35.87,35.79,35.81,26100.0,25.6538,25.6824,25.6251,25.6394,26100.0
2009-05-19 13:10:00,35.83,35.86,35.79,35.85,24300.0,25.6538,25.6752,25.6251,25.6681,24300.0
2009-05-19 13:20:00,35.85,35.91,35.85,35.9,26700.0,25.6681,25.711,25.6681,25.7039,26700.0
2009-05-19 13:30:00,35.9,35.92,35.89,35.9,43500.0,25.7039,25.7182,25.6967,25.7039,43500.0
2009-05-19 13:40:00,35.91,35.91,35.83,35.86,16100.0,25.711,25.711,25.6538,25.6752,16100.0
2009-05-19 13:50:00,35.85,35.86,35.81,35.82,18900.0,25.6681,25.6752,25.6394,25.6466,18900.0
2009-05-19 14:00:00,35.82,35.85,35.82,35.85,14900.0,25.6466,25.6681,25.6466,25.6681,14900.0
2009-05-19 14:10:00,35.84,35.87,35.83,35.86,10600.0,25.6609,25.6824,25.6538,25.6752,10600.0
2009-05-19 14:20:00,35.86,35.93,35.86,35.92,15900.0,25.6752,25.7254,25.6752,25.7182,15900.0
2009-05-19 14:30:00,35.91,35.96,35.91,35.91,32600.0,25.711,25.7468,25.711,25.711,32600.0
2009-05-19 14:40:00,35.91,35.92,35.89,35.9,18400.0,25.711,25.7182,25.6967,25.7039,18400.0
2009-05-19 14:50:00,35.89,35.9,35.79,35.79,35600.0,25.6967,25.7039,25.6251,25.6251,35600.0
2009-05-19 15:00:00,35.79,35.82,35.78,35.79,62400.0,25.6251,25.6466,25.618,25.6251,62400.0
2009-05-19 15:10:00,35.79,35.8,35.73,35.77,63900.0,25.6251,25.6323,25.5822,25.6108,63900.0
2009-05-19 15:20:00,35.77,35.84,35.77,35.79,62700.0,25.6108,25.6609,25.6108,25.6251,62700.0
2009-05-19 15:30:00,35.79,35.79,35.66,35.71,106700.0,25.6251,25.6251,25.532,25.5678,106700.0
2009-05-19 15:40:00,35.7,35.79,35.7,35.72,119600.0,25.5607,25.6251,25.5607,25.575,119600.0
2009-05-19 15:50:00,35.72,35.75,35.58,35.61,250500.0,25.575,25.5965,25.4748,25.4962,250500.0
2009-05-20 09:30:00,35.79,35.9,35.62,35.82,55300.0,25.6251,25.7039,25.5034,25.6466,55300.0
2009-05-20 09:40:00,35.83,35.88,35.61,35.67,24400.0,25.6538,25.6896,25.4962,25.5392,24400.0
2009-05-20 09:50:00,35.66,35.67,35.46,35.46,33400.0,25.532,25.5392,25.3888,25.3888,33400.0
2009-05-20 10:00:00,35.48,35.49,35.31,35.35,54700.0,25.4032,25.4103,25.2814,25.3101,54700.0
2009-05-20 10:10:00,35.37,35.4,35.22,35.25,87400.0,25.3244,25.3459,25.217,25.2385,87400.0
2009-05-20 10:20:00,35.25,35.31,35.15,35.17,113300.0,25.2385,25.2814,25.1669,25.1812,113300.0
2009-05-20 10:30:00,35.16,35.2,35.11,35.18,52000.0,25.174,25.2027,25.1383,25.1884,52000.0
2009-05-20 10:40:00,35.17,35.26,35.15,35.15,59800.0,25.1812,25.2456,25.1669,25.1669,59800.0
2009-05-20 10:50:00,35.15,35.32,35.11,35.31,54900.0,25.1669,25.2886,25.1383,25.2814,54900.0
2009-05-20 11:00:00,35.31,35.35,35.26,35.35,35100.0,25.2814,25.3101,25.2456,25.3101,35100.0
2009-05-20 11:10:00,35.33,35.41,35.31,35.35,36700.0,25.2958,25.353,25.2814,25.3101,36700.0
2009-05-20 11:20:00,35.35,35.36,35.27,35.3,24200.0,25.3101,25.3172,25.2528,25.2743,24200.0
2009-05-20 11:30:00,35.3,35.31,35.23,35.26,30800.0,25.2743,25.2814,25.2242,25.2456,30800.0
2009-05-20 11:40:00,35.26,35.26,35.16,35.21,38900.0,25.2456,25.2456,25.174,25.2098,38900.0
2009-05-20 11:50:00,35.19,35.2,35.05,35.08,49500.0,25.1955,25.2027,25.0953,25.1168,49500.0
2009-05-20 12:00:00,35.07,35.14,35.06,35.14,42700.0,25.1096,25.1597,25.1025,25.1597,42700.0
2009-05-20 12:10:00,35.14,35.18,35.08,35.13,24500.0,25.1597,25.1884,25.1168,25.1526,24500.0
2009-05-20 12:20:00,35.13,35.22,35.12,35.22,27600.0,25.1526,25.217,25.1454,25.217,27600.0
2009-05-20 12:30:00,35.21,35.25,35.15,35.15,61400.0,25.2098,25.2385,25.1669,25.1669,61400.0
2009-05-20 12:40:00,35.16,35.16,35.04,35.06,47600.0,25.174,25.174,25.0881,25.1025,47600.0
2009-05-20 12:50:00,35.06,35.18,35.06,35.18,48900.0,25.1025,25.1884,25.1025,25.1884,48900.0
2009-05-20 13:00:00,35.17,35.25,35.12,35.25,90600.0,25.1812,25.2385,25.1454,25.2385,90600.0
2009-05-20 13:10:00,35.24,35.25,35.15,35.16,61000.0,25.2313,25.2385,25.1669,25.174,61000.0
2009-05-20 13:20:00,35.15,35.3,35.15,35.28,79400.0,25.1669,25.2743,25.1669,25.26,79400.0
2009-05-20 13:30:00,35.27,35.27,35.2,35.21,38200.0,25.2528,25.2528,25.2027,25.2098,38200.0
2009-05-20 13:40:00,35.21,35.23,35.14,35.23,56600.0,25.2098,25.2242,25.1597,25.2242,56600.0
2009-05-20 13:50:00,35.23,35.23,35.13,35.17,46100.0,25.2242,25.2242,25.1526,25.1812,46100.0
2009-05-20 14:00:00,35.16,35.22,35.07,35.17,91800.0,25.174,25.217,25.1096,25.1812,91800.0
2009-05-20 14:10:00,35.18,35.2,35.16,35.18,30000.0,25.1884,25.2027,25.174,25.1884,30000.0
2009-05-20 14:20:00,35.18,35.19,35.16,35.17,38600.0,25.1884,25.1955,25.174,25.1812,38600.0
2009-05-20 14:30:00,35.16,35.17,35.1,35.13,45600.0,25.174,25.1812,25.1311,25.1526,45600.0
2009-05-20 14:40:00,35.12,35.17,35.1,35.15,48600.0,25.1454,25.1812,25.1311,25.1669,48600.0
2009-05-20 14:50:00,35.14,35.18,35.11,35.14,61500.0,25.1597,25.1884,25.1383,25.1597,61500.0
2009-05-20 15:00:00,35.13,35.15,35.11,35.11,40500.0,25.1526,25.1669,25.1383,25.1383,40500.0
2009-05-20 15:10:00,35.11,35.12,35.01,35.02,37300.0,25.1383,25.1454,25.0667,25.0738,37300.0
2009-05-20 15:20:00,35.02,35.04,35.0,35.04,107500.0,25.0738,25.0881,25.0595,25.0881,107500.0
2009-05-20 15:30:00,35.04,35.04,34.94,34.97,99500.0,25.0881,25.0881,25.0165,25.038,99500.0
2009-05-20 15:40:00,34.97,34.98,34.89,34.93,132200.0,25.038,25.0452,24.9807,25.0094,132200.0
2009-05-20 15:50:00,34.94,35.05,34.91,34.92,215000.0,25.0165,25.0953,24.9951,25.0022,215000.0
2009-05-21 09:30:00,34.69,34.86,34.64,34.65,51000.0,24.8375,24.9593,24.8017,24.8089,51000.0
2009-05-21 09:40:00,34.67,34.83,34.67,34.74,69500.0,24.8232,24.9378,24.8232,24.8733,69500.0
2009-05-21 09:50:00,34.73,34.96,34.6,34.87,108900.0,24.8662,25.0309,24.7731,24.9664,108900.0
2009-05-21 10:00:00,34.86,35.04,34.81,34.97,110400.0,24.9593,25.0881,24.9235,25.038,110400.0
2009-05-21 10:10:00,34.97,34.99,34.91,34.94,40200.0,25.038,25.0523,24.9951,25.0165,40200.0
2009-05-21 10:20:00,34.94,34.97,34.84,34.86,55500.0,25.0165,25.038,24.9449,24.9593,55500.0
2009-05-21 10:30:00,34.84,34.94,34.84,34.93,23200.0,24.9449,25.0165,24.9449,25.0094,23200.0
2009-05-21 10:40:00,34.93,34.93,34.85,34.9,30600.0,25.0094,25.0094,24.9521,24.9879,30600.0
2009-05-21 10:50:00,34.89,34.95,34.84,34.89,38400.0,24.9807,25.0237,24.9449,24.9807,38400.0
2009-05-21 11:00:00,34.89,35.03,34.87,35.02,56000.0,24.9807,25.081,24.9664,25.0738,56000.0
2009-05-21 11:10:00,35.03,35.04,34.89,34.96,48400.0,25.081,25.0881,24.9807,25.0309,48400.0
2009-05-21 11:20:00,34.97,34.97,34.87,34.91,27400.0,25.038,25.038,24.9664,24.9951,27400.0
2009-05-21 11:30:00,34.89,34.99,34.87,34.99,22700.0,24.9807,25.0523,24.9664,25.0523,22700.0
2009-05-21 11:40:00,34.99,34.99,34.88,34.89,17300.0,25.0523,25.0523,24.9736,24.9807,17300.0
2009-05-21 11:50:00,34.9,34.91,34.86,34.88,25800.0,24.9879,24.9951,24.9593,24.9736,25800.0
2009-05-21 12:00:00,34.87,34.91,34.84,34.91,75900.0,24.9664,24.9951,24.9449,24.9951,75900.0
2009-05-21 12:10:00,34.9,35.02,34.89,34.99,50900.0,24.9879,25.0738,24.9807,25.0523,50900.0
2009-05-21 12:20:00,34.98,35.01,34.88,34.91,40600.0,25.0452,25.0667,24.9736,24.9951,40600.0
2009-05-21 12:30:00,34.92,34.92,34.85,34.87,54000.0,25.0022,25.0022,24.9521,24.9664,54000.0
2009-05-21 12:40:00,34.87,34.93,34.87,34.91,44600.0,24.9664,25.0094,24.9664,24.9951,44600.0
2009-05-21 12:50:00,34.9,34.97,34.88,34.94,39900.0,24.9879,25.038,24.9736,25.0165,39900.0
2009-05-21 13:00:00,34.95,34.95,34.89,34.9,32500.0,25.0237,25.0237,24.9807,24.9879,32500.0
2009-05-21 13:10:00,34.9,34.95,34.88,34.95,34100.0,24.9879,25.0237,24.9736,25.0237,34100.0
2009-05-21 13:20:00,34.94,34.94,34.84,34.85,18800.0,25.0165,25.0165,24.9449,24.9521,18800.0
2009-05-21 13:30:00,34.85,34.85,34.82,34.85,15800.0,24.9521,24.9521,24.9306,24.9521,15800.0
2009-05-21 13:40:00,34.83,34.87,34.81,34.86,29400.0,24.9378,24.9664,24.9235,24.9593,29400.0
2009-05-21 13:50:00,34.85,34.86,34.74,34.82,52300.0,24.9521,24.9593,24.8733,24.9306,52300.0
2009-05-21 14:00:00,34.83,34.85,34.71,34.73,59300.0,24.9378,24.9521,24.8519,24.8662,59300.0
2009-05-21 14:10:00,34.72,34.78,34.71,34.74,40600.0,24.859,24.902,24.8519,24.8733,40600.0
2009-05-21 14:20:00,34.74,34.74,34.66,34.69,22900.0,24.8733,24.8733,24.8161,24.8375,22900.0
2009-05-21 14:30:00,34.7,34.75,34.67,34.73,38500.0,24.8447,24.8805,24.8232,24.8662,38500.0
2009-05-21 14:40:00,34.72,34.74,34.67,34.68,43800.0,24.859,24.8733,24.8232,24.8304,43800.0
2009-05-21 14:50:00,34.68,34.72,34.67,34.69,47300.0,24.8304,24.859,24.8232,24.8375,47300.0
2009-05-21 15:00:00,34.69,34.76,34.68,34.73,34000.0,24.8375,24.8877,24.8304,24.8662,34000.0
2009-05-21 15:10:00,34.72,34.77,34.7,34.73,40700.0,24.859,24.8948,24.8447,24.8662,40700.0
2009-05-21 15:20:00,34.73,34.78,34.72,34.77,70200.0,24.8662,24.902,24.859,24.8948,70200.0
2009-05-21 15:30:00,34.77,34.83,34.74,34.77,82900.0,24.8948,24.9378,24.8733,24.8948,82900.0
2009-05-21 15:40:00,34.78,34.83,34.7,34.73,96600.0,24.902,24.9378,24.8447,24.8662,96600.0
2009-05-21 15:50:00,34.72,34.87,34.68,34.86,165700.0,24.859,24.9664,24.8304,24.9593,165700.0
2009-05-22 09:30:00,34.81,35.06,34.81,35.06,47500.0,24.9235,25.1025,24.9235,25.1025,47500.0
2009-05-22 09:40:00,35.1,35.15,34.77,34.99,41100.0,25.1311,25.1669,24.8948,25.0523,41100.0
2009-05-22 09:50:00,34.99,35.2,34.98,35.03,37500.0,25.0523,25.2027,25.0452,25.081,37500.0
2009-05-22 10:00:00,35.02,35.03,34.88,35.02,49700.0,25.0738,25.081,24.9736,25.0738,49700.0
2009-05-22 10:10:00,35.04,35.13,34.96,35.07,40000.0,25.0881,25.1526,25.0309,25.1096,40000.0
2009-05-22 10:20:00,35.06,35.07,34.9,35.04,32400.0,25.1025,25.1096,24.9879,25.0881,32400.0
2009-05-22 10:30:00,35.04,35.12,34.98,35.1,45800.0,25.0881,25.1454,25.0452,25.1311,45800.0
2009-05-22 10:40:00,35.1,35.17,35.02,35.16,34200.0,25.1311,25.1812,25.0738,25.174,34200.0
2009-05-22 10:50:00,35.17,35.26,35.15,35.26,48200.0,25.1812,25.2456,25.1669,25.2456,48200.0
2009-05-22 11:00:00,35.25,35.29,35.22,35.23,23300.0,25.2385,25.2671,25.217,25.2242,23300.0
2009-05-22 11:10:00,35.23,35.27,35.23,35.23,16100.0,25.2242,25.2528,25.2242,25.2242,16100.0
2009-05-22 11:20:00,35.23,35.29,35.23,35.24,28900.0,25.2242,25.2671,25.2242,25.2313,28900.0
2009-05-22 11:30:00,35.24,35.24,35.16,35.16,24900.0,25.2313,25.2313,25.174,25.174,24900.0
2009-05-22 11:40:00,35.17,35.19,35.15,35.17,51500.0,25.1812,25.1955,25.1669,25.1812,51500.0
2009-05-22 11:50:00,35.18,35.2,35.13,35.14,25200.0,25.1884,25.2027,25.1526,25.1597,25200.0
2009-05-22 12:00:00,35.14,35.18,35.11,35.18,25800.0,25.1597,25.1884,25.1383,25.1884,25800.0
2009-05-22 12:10:00,35.19,35.19,35.1,35.1,17800.0,25.1955,25.1955,25.1311,25.1311,17800.0
2009-05-22 12:20:00,35.11,35.11,35.04,35.04,16400.0,25.1383,25.1383,25.0881,25.0881,16400.0
2009-05-22 12:30:00,35.04,35.04,35.0,35.03,19000.0,25.0881,25.0881,25.0595,25.081,19000.0
2009-05-22 12:40:00,35.03,35.04,35.02,35.03,12300.0,25.081,25.0881,25.0738,25.081,12300.0
2009-05-22 12:50:00,35.04,35.05,35.02,35.03,24800.0,25.0881,25.0953,25.0738,25.081,24800.0
2009-05-22 13:00:00,35.04,35.04,35.03,35.03,47500.0,25.0881,25.0881,25.081,25.081,47500.0
2009-05-22 13:10:00,35.03,35.07,35.02,35.07,134900.0,25.081,25.1096,25.0738,25.1096,134900.0
2009-05-22 13:20:00,35.07,35.12,35.05,35.1,27300.0,25.1096,25.1454,25.0953,25.1311,27300.0
2009-05-22 13:30:00,35.11,35.12,35.09,35.09,36000.0,25.1383,25.1454,25.1239,25.1239,36000.0
2009-05-22 13:40:00,35.1,35.14,35.06,35.07,28400.0,25.1311,25.1597,25.1025,25.1096,28400.0
2009-05-22 13:50:00,35.08,35.11,35.08,35.1,17000.0,25.1168,25.1383,25.1168,25.1311,17000.0
2009-05-22 14:00:00,35.11,35.17,35.1,35.17,27400.0,25.1383,25.1812,25.1311,25.1812,27400.0
2009-05-22 14:10:00,35.17,35.22,35.17,35.2,25400.0,25.1812,25.217,25.1812,25.2027,25400.0
2009-05-22 14:20:00,35.21,35.23,35.19,35.22,19200.0,25.2098,25.2242,25.1955,25.217,19200.0
2009-05-22 14:30:00,35.21,35.26,35.2,35.25,26300.0,25.2098,25.2456,25.2027,25.2385,26300.0
2009-05-22 14:40:00,35.25,35.28,35.25,35.27,28400.0,25.2385,25.26,25.2385,25.2528,28400.0
2009-05-22 14:50:00,35.27,35.3,35.26,35.27,41100.0,25.2528,25.2743,25.2456,25.2528,41100.0
2009-05-22 15:00:00,35.27,35.29,35.25,35.26,32000.0,25.2528,25.2671,25.2385,25.2456,32000.0
2009-05-22 15:10:00,35.26,35.31,35.19,35.19,49800.0,25.2456,25.2814,25.1955,25.1955,49800.0
2009-05-22 15:20:00,35.19,35.22,35.13,35.13,74400.0,25.1955,25.217,25.1526,25.1526,74400.0
2009-05-22 15:30:00,35.13,35.13,35.05,35.06,47900.0,25.1526,25.1526,25.0953,25.1025,47900.0
2009-05-22 15:40:00,35.07,35.11,35.04,35.06,76400.0,25.1096,25.1383,25.0881,25.1025,76400.0
2009-05-22 15:50:00,35.06,35.12,35.01,35.08,128700.0,25.1025,25.1454,25.0667,25.1168,128700.0
2009-05-26 09:30:00,35.0,35.1,34.94,34.98,59400.0,25.0595,25.1311,25.0165,25.0452,59400.0
2009-05-26 09:40:00,34.95,35.17,34.9,35.17,76300.0,25.0237,25.1812,24.9879,25.1812,76300.0
2009-05-26 09:50:00,35.18,35.37,35.15,35.31,46300.0,25.1884,25.3244,25.1669,25.2814,46300.0
2009-05-26 10:00:00,35.3,35.67,35.3,35.64,147300.0,25.2743,25.5392,25.2743,25.5177,147300.0
2009-05-26 10:10:00,35.64,35.97,35.59,35.74,149300.0,25.5177,25.754,25.4819,25.5893,149300.0
2009-05-26 10:20:00,35.76,36.03,35.71,35.95,77600.0,25.6036,25.797,25.5678,25.7397,77600.0
2009-05-26 10:30:00,35.97,36.01,35.93,36.01,40700.0,25.754,25.7826,25.7254,25.7826,40700.0
2009-05-26 10:40:00,36.0,36.03,35.98,36.0,55300.0,25.7755,25.797,25.7612,25.7755,55300.0
2009-05-26 10:50:00,35.99,36.05,35.98,36.02,34000.0,25.7683,25.8113,25.7612,25.7898,34000.0
2009-05-26 11:00:00,36.02,36.04,35.99,36.03,50100.0,25.7898,25.8041,25.7683,25.797,50100.0
2009-05-26 11:10:00,36.02,36.04,35.99,36.01,25900.0,25.7898,25.8041,25.7683,25.7826,25900.0
2009-05-26 11:20:00,36.0,36.04,36.0,36.03,25200.0,25.7755,25.8041,25.7755,25.797,25200.0
2009-05-26 11:30:00,36.02,36.14,36.02,36.09,34700.0,25.7898,25.8757,25.7898,25.8399,34700.0
2009-05-26 11:40:00,36.1,36.12,36.04,36.05,45900.0,25.8471,25.8614,25.8041,25.8113,45900.0
2009-05-26 11:50:00,36.06,36.2,36.06,36.14,35500.0,25.8184,25.9187,25.8184,25.8757,35500.0
2009-05-26 12:00:00,36.14,36.14,36.06,36.1,38600.0,25.8757,25.8757,25.8184,25.8471,38600.0
2009-05-26 12:10:00,36.1,36.15,36.09,36.14,17600.0,25.8471,25.8829,25.8399,25.8757,17600.0
2009-05-26 12:20:00,36.15,36.16,36.04,36.06,64300.0,25.8829,25.89,25.8041,25.8184,64300.0
2009-05-26 12:30:00,36.06,36.18,36.06,36.17,26500.0,25.8184,25.9044,25.8184,25.8972,26500.0
2009-05-26 12:40:00,36.17,36.26,36.16,36.26,24700.0,25.8972,25.9616,25.89,25.9616,24700.0
2009-05-26 12:50:00,36.26,36.36,36.24,36.26,30100.0,25.9616,26.0332,25.9473,25.9616,30100.0
2009-05-26 13:00:00,36.26,36.37,36.25,36.35,19900.0,25.9616,26.0404,25.9545,26.0261,19900.0
2009-05-26 13:10:00,36.36,36.4,36.31,36.35,25300.0,26.0332,26.0619,25.9974,26.0261,25300.0
2009-05-26 13:20:00,36.36,36.37,36.3,36.3,26300.0,26.0332,26.0404,25.9903,25.9903,26300.0
2009-05-26 13:30:00,36.3,36.31,36.25,36.28,11800.0,25.9903,25.9974,25.9545,25.976,11800.0
2009-05-26 13:40:00,36.28,36.43,36.27,36.42,80600.0,25.976,26.0834,25.9688,26.0762,80600.0
2009-05-26 13:50:00,36.42,36.42,36.36,36.37,27500.0,26.0762,26.0762,26.0332,26.0404,27500.0
2009-05-26 14:00:00,36.37,36.49,36.36,36.46,58700.0,26.0404,26.1263,26.0332,26.1048,58700.0
2009-05-26 14:10:00,36.46,36.47,36.43,36.47,43900.0,26.1048,26.112,26.0834,26.112,43900.0
2009-05-26 14:20:00,36.46,36.5,36.45,36.48,72600.0,26.1048,26.1335,26.0977,26.1192,72600.0
2009-05-26 14:30:00,36.49,36.53,36.46,36.53,61500.0,26.1263,26.1549,26.1048,26.1549,61500.0
2009-05-26 14:40:00,36.52,36.59,36.52,36.56,69700.0,26.1478,26.1979,26.1478,26.1764,69700.0
2009-05-26 14:50:00,36.56,36.58,36.51,36.53,75700.0,26.1764,26.1907,26.1406,26.1549,75700.0
2009-05-26 15:00:00,36.54,36.59,36.5,36.51,82800.0,26.1621,26.1979,26.1335,26.1406,82800.0
2009-05-26 15:10:00,36.51,36.56,36.41,36.43,66000.0,26.1406,26.1764,26.069,26.0834,66000.0
2009-05-26 15:20:00,36.42,36.49,36.41,36.41,56100.0,26.0762,26.1263,26.069,26.069,56100.0
2009-05-26 15:30:00,36.41,36.41,36.33,36.35,86500.0,26.069,26.069,26.0118,26.0261,86500.0
2009-05-26 15:40:00,36.35,36.4,36.26,36.29,136300.0,26.0261,26.0619,25.9616,25.9831,136300.0
2009-05-26 15:50:00,36.29,36.53,36.25,36.51,231300.0,25.9831,26.1549,25.9545,26.1406,231300.0
2009-05-27 09:30:00,36.45,36.82,36.42,36.72,62200.0,26.0977,26.3626,26.0762,26.291,62200.0
2009-05-27 09:40:00,36.71,36.75,36.54,36.54,43000.0,26.2838,26.3125,26.1621,26.1621,43000.0
2009-05-27 09:50:00,36.54,36.55,36.11,36.13,35300.0,26.1621,26.1693,25.8542,25.8686,35300.0
2009-05-27 10:00:00,36.15,36.29,36.03,36.21,69300.0,25.8829,25.9831,25.797,25.9258,69300.0
2009-05-27 10:10:00,36.23,36.23,36.14,36.17,47300.0,25.9402,25.9402,25.8757,25.8972,47300.0
2009-05-27 10:20:00,36.18,36.29,36.15,36.24,30900.0,25.9044,25.9831,25.8829,25.9473,30900.0
2009-05-27 10:30:00,36.25,36.25,36.15,36.2,29100.0,25.9545,25.9545,25.8829,25.9187,29100.0
2009-05-27 10:40:00,36.18,36.19,36.01,36.07,45700.0,25.9044,25.9115,25.7826,25.8256,45700.0
2009-05-27 10:50:00,36.08,36.15,36.08,36.14,19200.0,25.8328,25.8829,25.8328,25.8757,19200.0
2009-05-27 11:00:00,36.14,36.15,35.97,36.0,33800.0,25.8757,25.8829,25.754,25.7755,33800.0
2009-05-27 11:10:00,36.0,36.18,36.0,36.17,36400.0,25.7755,25.9044,25.7755,25.8972,36400.0
2009-05-27 11:20:00,36.17,36.21,36.13,36.2,28700.0,25.8972,25.9258,25.8686,25.9187,28700.0
2009-05-27 11:30:00,36.2,36.3,36.17,36.22,24700.0,25.9187,25.9903,25.8972,25.933,24700.0
2009-05-27 11:40:00,36.22,36.23,36.17,36.17,10500.0,25.933,25.9402,25.8972,25.8972,10500.0
2009-05-27 11:50:00,36.17,36.19,36.12,36.14,26900.0,25.8972,25.9115,25.8614,25.8757,26900.0
2009-05-27 12:00:00,36.15,36.22,36.14,36.21,24300.0,25.8829,25.933,25.8757,25.9258,24300.0
2009-05-27 12:10:00,36.21,36.23,36.19,36.19,19700.0,25.9258,25.9402,25.9115,25.9115,19700.0
2009-05-27 12:20:00,36.19,36.23,36.18,36.22,27900.0,25.9115,25.9402,25.9044,25.933,27900.0
2009-05-27 12:30:00,36.22,36.23,36.16,36.16,13400.0,25.933,25.9402,25.89,25.89,13400.0
2009-05-27 12:40:00,36.16,36.21,36.15,36.21,31500.0,25.89,25.9258,25.8829,25.9258,31500.0
2009-05-27 12:50:00,36.2,36.26,36.19,36.26,20800.0,25.9187,25.9616,25.9115,25.9616,20800.0
2009-05-27 13:00:00,36.25,36.28,36.21,36.27,20500.0,25.9545,25.976,25.9258,25.9688,20500.0
2009-05-27 13:10:00,36.27,36.27,36.24,36.24,18000.0,25.9688,25.9688,25.9473,25.9473,18000.0
2009-05-27 13:20:00,36.24,36.24,36.17,36.18,17100.0,25.9473,25.9473,25.8972,25.9044,17100.0
2009-05-27 13:30:00,36.18,36.22,36.14,36.21,47500.0,25.9044,25.933,25.8757,25.9258,47500.0
2009-05-27 13:40:00,36.21,36.27,36.12,36.12,30800.0,25.9258,25.9688,25.8614,25.8614,30800.0
2009-05-27 13:50:00,36.13,36.15,36.04,36.09,33700.0,25.8686,25.8829,25.8041,25.8399,33700.0
2009-05-27 14:00:00,36.08,36.13,36.03,36.04,30000.0,25.8328,25.8686,25.797,25.8041,30000.0
2009-05-27 14:10:00,36.04,36.1,36.0,36.09,36200.0,25.8041,25.8471,25.7755,25.8399,36200.0
2009-05-27 14:20:00,36.08,36.11,36.05,36.06,46700.0,25.8328,25.8542,25.8113,25.8184,46700.0
2009-05-27 14:30:00,36.06,36.11,36.05,36.09,53600.0,25.8184,25.8542,25.8113,25.8399,53600.0
2009-05-27 14:40:00,36.08,36.08,36.02,36.06,42000.0,25.8328,25.8328,25.7898,25.8184,42000.0
2009-05-27 14:50:00,36.05,36.11,36.05,36.05,40000.0,25.8113,25.8542,25.8113,25.8113,40000.0
2009-05-27 15:00:00,36.06,36.09,36.05,36.07,26300.0,25.8184,25.8399,25.8113,25.8256,26300.0
2009-05-27 15:10:00,36.07,36.07,35.97,35.99,69300.0,25.8256,25.8256,25.754,25.7683,69300.0
2009-05-27 15:20:00,35.99,36.0,35.76,35.85,105200.0,25.7683,25.7755,25.6036,25.6681,105200.0
2009-05-27 15:30:00,35.86,35.92,35.79,35.79,84200.0,25.6752,25.7182,25.6251,25.6251,84200.0
2009-05-27 15:40:00,35.8,35.9,35.78,35.85,63100.0,25.6323,25.7039,25.618,25.6681,63100.0
2009-05-27 15:50:00,35.86,35.89,35.75,35.79,142600.0,25.6752,25.6967,25.5965,25.6251,142600.0
2009-05-28 09:30:00,35.94,36.23,35.9,36.2,42200.0,25.7325,25.9402,25.7039,25.9187,42200.0
2009-05-28 09:40:00,36.17,36.28,35.99,36.26,38700.0,25.8972,25.976,25.7683,25.9616,38700.0
2009-05-28 09:50:00,36.27,36.62,36.27,36.37,66700.0,25.9688,26.2194,25.9688,26.0404,66700.0
2009-05-28 10:00:00,36.36,36.42,36.21,36.27,65900.0,26.0332,26.0762,25.9258,25.9688,65900.0
2009-05-28 10:10:00,36.26,36.29,36.14,36.22,52300.0,25.9616,25.9831,25.8757,25.933,52300.0
2009-05-28 10:20:00,36.22,36.23,36.15,36.22,56500.0,25.933,25.9402,25.8829,25.933,56500.0
2009-05-28 10:30:00,36.23,36.23,35.98,36.03,55800.0,25.9402,25.9402,25.7612,25.797,55800.0
2009-05-28 10:40:00,36.03,36.24,36.02,36.18,37800.0,25.797,25.9473,25.7898,25.9044,37800.0
2009-05-28 10:50:00,36.19,36.19,36.02,36.07,74500.0,25.9115,25.9115,25.7898,25.8256,74500.0
2009-05-28 11:00:00,36.06,36.21,36.03,36.11,42400.0,25.8184,25.9258,25.797,25.8542,42400.0
2009-05-28 11:10:00,36.13,36.25,36.12,36.25,24500.0,25.8686,25.9545,25.8614,25.9545,24500.0
2009-05-28 11:20:00,36.26,36.29,36.15,36.23,28500.0,25.9616,25.9831,25.8829,25.9402,28500.0
2009-05-28 11:30:00,36.23,36.24,36.15,36.15,22900.0,25.9402,25.9473,25.8829,25.8829,22900.0
2009-05-28 11:40:00,36.15,36.38,36.15,36.37,24000.0,25.8829,26.0476,25.8829,26.0404,24000.0
2009-05-28 11:50:00,36.39,36.47,36.31,36.47,33600.0,26.0547,26.112,25.9974,26.112,33600.0
2009-05-28 12:00:00,36.47,36.47,36.39,36.4,21200.0,26.112,26.112,26.0547,26.0619,21200.0
2009-05-28 12:10:00,36.4,36.41,36.35,36.36,47800.0,26.0619,26.069,26.0261,26.0332,47800.0
2009-05-28 12:20:00,36.35,36.35,36.25,36.26,17100.0,26.0261,26.0261,25.9545,25.9616,17100.0
2009-05-28 12:30:00,36.27,36.36,36.27,36.35,51900.0,25.9688,26.0332,25.9688,26.0261,51900.0
2009-05-28 12:40:00,36.36,36.4,36.34,36.36,28200.0,26.0332,26.0619,26.0189,26.0332,28200.0
2009-05-28 12:50:00,36.35,36.38,36.31,36.36,36800.0,26.0261,26.0476,25.9974,26.0332,36800.0
2009-05-28 13:00:00,36.36,36.54,36.31,36.5,81700.0,26.0332,26.1621,25.9974,26.1335,81700.0
2009-05-28 13:10:00,36.51,36.89,36.5,36.83,128300.0,26.1406,26.4127,26.1335,26.3697,128300.0
2009-05-28 13:20:00,36.84,36.92,36.78,36.9,80300.0,26.3769,26.4342,26.3339,26.4199,80300.0
2009-05-28 13:30:00,36.9,36.9,36.86,36.88,40000.0,26.4199,26.4199,26.3912,26.4055,40000.0
2009-05-28 13:40:00,36.89,36.92,36.85,36.86,33500.0,26.4127,26.4342,26.3841,26.3912,33500.0
2009-05-28 13:50:00,36.86,36.86,36.65,36.73,50800.0,26.3912,26.3912,26.2409,26.2981,50800.0
2009-05-28 14:00:00,36.74,36.86,36.73,36.82,36800.0,26.3053,26.3912,26.2981,26.3626,36800.0
2009-05-28 14:10:00,36.81,36.88,36.79,36.87,43100.0,26.3554,26.4055,26.3411,26.3984,43100.0
2009-05-28 14:20:00,36.86,36.99,36.82,36.96,74200.0,26.3912,26.4843,26.3626,26.4628,74200.0
2009-05-28 14:30:00,36.97,37.05,36.96,37.04,60700.0,26.47,26.5273,26.4628,26.5201,60700.0
2009-05-28 14:40:00,37.04,37.05,36.91,37.02,69900.0,26.5201,26.5273,26.427,26.5058,69900.0
2009-05-28 14:50:00,37.02,37.11,37.01,37.09,82500.0,26.5058,26.5702,26.4986,26.5559,82500.0
2009-05-28 15:00:00,37.09,37.1,37.02,37.03,69500.0,26.5559,26.5631,26.5058,26.5129,69500.0
2009-05-28 15:10:00,37.01,37.02,36.91,36.93,127400.0,26.4986,26.5058,26.427,26.4413,127400.0
2009-05-28 15:20:00,36.93,36.94,36.87,36.89,62900.0,26.4413,26.4485,26.3984,26.4127,62900.0
2009-05-28 15:30:00,36.89,36.89,36.76,36.84,121600.0,26.4127,26.4127,26.3196,26.3769,121600.0
2009-05-28 15:40:00,36.84,36.96,36.8,36.9,153100.0,26.3769,26.4628,26.3483,26.4199,153100.0
2009-05-28 15:50:00,36.9,36.94,36.69,36.86,216200.0,26.4199,26.4485,26.2695,26.3912,216200.0
2009-05-29 09:30:00,36.82,36.85,36.72,36.8,57300.0,26.3626,26.3841,26.291,26.3483,57300.0
2009-05-29 09:40:00,36.79,36.81,36.61,36.65,145500.0,26.3411,26.3554,26.2122,26.2409,145500.0
2009-05-29 09:50:00,36.68,36.84,36.63,36.79,42600.0,26.2623,26.3769,26.2265,26.3411,42600.0
2009-05-29 10:00:00,36.8,36.84,36.53,36.75,127400.0,26.3483,26.3769,26.1549,26.3125,127400.0
2009-05-29 10:10:00,36.75,36.91,36.75,36.82,49700.0,26.3125,26.427,26.3125,26.3626,49700.0
2009-05-29 10:20:00,36.82,37.03,36.81,37.03,71900.0,26.3626,26.5129,26.3554,26.5129,71900.0
2009-05-29 10:30:00,37.03,37.23,37.02,37.23,90800.0,26.5129,26.6561,26.5058,26.6561,90800.0
2009-05-29 10:40:00,37.22,37.25,37.07,37.15,62200.0,26.649,26.6705,26.5416,26.5989,62200.0
2009-05-29 10:50:00,37.15,37.17,37.13,37.14,39900.0,26.5989,26.6132,26.5845,26.5917,39900.0
2009-05-29 11:00:00,37.13,37.13,37.06,37.08,71100.0,26.5845,26.5845,26.5344,26.5487,71100.0
2009-05-29 11:10:00,37.1,37.1,37.02,37.04,50300.0,26.5631,26.5631,26.5058,26.5201,50300.0
2009-05-29 11:20:00,37.04,37.1,36.94,36.94,45400.0,26.5201,26.5631,26.4485,26.4485,45400.0
2009-05-29 11:30:00,36.95,37.05,36.9,36.93,54500.0,26.4557,26.5273,26.4199,26.4413,54500.0
2009-05-29 11:40:00,36.91,36.97,36.85,36.92,29900.0,26.427,26.47,26.3841,26.4342,29900.0
2009-05-29 11:50:00,36.91,36.91,36.75,36.87,66200.0,26.427,26.427,26.3125,26.3984,66200.0
2009-05-29 12:00:00,36.86,36.89,36.75,36.83,123500.0,26.3912,26.4127,26.3125,26.3697,123500.0
2009-05-29 12:10:00,36.83,36.87,36.79,36.86,21300.0,26.3697,26.3984,26.3411,26.3912,21300.0
2009-05-29 12:20:00,36.86,36.93,36.86,36.86,30000.0,26.3912,26.4413,26.3912,26.3912,30000.0
2009-05-29 12:30:00,36.86,36.87,36.76,36.77,39700.0,26.3912,26.3984,26.3196,26.3268,39700.0
2009-05-29 12:40:00,36.78,36.81,36.7,36.73,50200.0,26.3339,26.3554,26.2767,26.2981,50200.0
2009-05-29 12:50:00,36.73,36.75,36.66,36.66,20000.0,26.2981,26.3125,26.248,26.248,20000.0
2009-05-29 13:00:00,36.66,36.71,36.64,36.71,42000.0,26.248,26.2838,26.2337,26.2838,42000.0
2009-05-29 13:10:00,36.71,36.76,36.63,36.68,43800.0,26.2838,26.3196,26.2265,26.2623,43800.0
2009-05-29 13:20:00,36.68,36.68,36.54,36.54,50300.0,26.2623,26.2623,26.1621,26.1621,50300.0
2009-05-29 13:30:00,36.55,36.68,36.55,36.64,29700.0,26.1693,26.2623,26.1693,26.2337,29700.0
2009-05-29 13:40:00,36.64,36.67,36.63,36.64,18900.0,26.2337,26.2552,26.2265,26.2337,18900.0
2009-05-29 13:50:00,36.64,36.65,36.6,36.6,15900.0,26.2337,26.2409,26.2051,26.2051,15900.0
2009-05-29 14:00:00,36.59,36.59,36.51,36.52,21900.0,26.1979,26.1979,26.1406,26.1478,21900.0
2009-05-29 14:10:00,36.51,36.59,36.51,36.57,18000.0,26.1406,26.1979,26.1406,26.1836,18000.0
2009-05-29 14:20:00,36.57,36.61,36.53,36.57,37400.0,26.1836,26.2122,26.1549,26.1836,37400.0
2009-05-29 14:30:00,36.58,36.58,36.49,36.49,29300.0,26.1907,26.1907,26.1263,26.1263,29300.0
2009-05-29 14:40:00,36.49,36.5,36.43,36.43,35300.0,26.1263,26.1335,26.0834,26.0834,35300.0
2009-05-29 14:50:00,36.44,36.44,36.36,36.38,51600.0,26.0905,26.0905,26.0332,26.0476,51600.0
2009-05-29 15:00:00,36.38,36.4,36.35,36.38,69500.0,26.0476,26.0619,26.0261,26.0476,69500.0
2009-05-29 15:10:00,36.38,36.44,36.36,36.43,65900.0,26.0476,26.0905,26.0332,26.0834,65900.0
2009-05-29 15:20:00,36.43,36.47,36.38,36.4,55600.0,26.0834,26.112,26.0476,26.0619,55600.0
2009-05-29 15:30:00,36.4,36.41,36.34,36.37,93100.0,26.0619,26.069,26.0189,26.0404,93100.0
2009-05-29 15:40:00,36.37,36.46,36.35,36.42,151200.0,26.0404,26.1048,26.0261,26.0762,151200.0
2009-05-29 15:50:00,36.42,36.75,36.39,36.75,303800.0,26.0762,26.3125,26.0547,26.3125,303800.0
2009-06-01 09:30:00,37.02,37.5,37.02,37.29,126800.0,26.5058,26.8495,26.5058,26.6991,126800.0
2009-06-01 09:40:00,37.28,37.39,37.15,37.34,64500.0,26.6919,26.7707,26.5989,26.7349,64500.0
2009-06-01 09:50:00,37.34,37.49,37.22,37.22,98200.0,26.7349,26.8423,26.649,26.649,98200.0
2009-06-01 10:00:00,37.23,37.4,37.18,37.27,136300.0,26.6561,26.7779,26.6203,26.6848,136300.0
2009-06-01 10:10:00,37.25,37.31,37.22,37.24,88800.0,26.6705,26.7134,26.649,26.6633,88800.0
2009-06-01 10:20:00,37.23,37.32,37.2,37.29,59000.0,26.6561,26.7206,26.6347,26.6991,59000.0
2009-06-01 10:30:00,37.29,37.31,37.25,37.3,40600.0,26.6991,26.7134,26.6705,26.7063,40600.0
2009-06-01 10:40:00,37.31,37.33,37.25,37.27,44900.0,26.7134,26.7277,26.6705,26.6848,44900.0
2009-06-01 10:50:00,37.27,37.4,37.25,37.35,93500.0,26.6848,26.7779,26.6705,26.7421,93500.0
2009-06-01 11:00:00,37.35,37.45,37.33,37.42,83300.0,26.7421,26.8137,26.7277,26.7922,83300.0
2009-06-01 11:10:00,37.42,37.45,37.32,37.39,25800.0,26.7922,26.8137,26.7206,26.7707,25800.0
2009-06-01 11:20:00,37.4,37.55,37.4,37.48,43300.0,26.7779,26.8853,26.7779,26.8351,43300.0
2009-06-01 11:30:00,37.48,37.49,37.43,37.47,24600.0,26.8351,26.8423,26.7993,26.828,24600.0
2009-06-01 11:40:00,37.47,37.5,37.43,37.47,32400.0,26.828,26.8495,26.7993,26.828,32400.0
2009-06-01 11:50:00,37.47,37.5,37.44,37.45,37900.0,26.828,26.8495,26.8065,26.8137,37900.0
2009-06-01 12:00:00,37.45,37.47,37.4,37.45,35200.0,26.8137,26.828,26.7779,26.8137,35200.0
2009-06-01 12:10:00,37.45,37.47,37.41,37.46,20000.0,26.8137,26.828,26.785,26.8208,20000.0
2009-06-01 12:20:00,37.47,37.51,37.46,37.5,33800.0,26.828,26.8566,26.8208,26.8495,33800.0
2009-06-01 12:30:00,37.51,37.56,37.49,37.53,40600.0,26.8566,26.8924,26.8423,26.8709,40600.0
2009-06-01 12:40:00,37.53,37.56,37.51,37.52,39100.0,26.8709,26.8924,26.8566,26.8638,39100.0
2009-06-01 12:50:00,37.52,37.55,37.47,37.48,31800.0,26.8638,26.8853,26.828,26.8351,31800.0
2009-06-01 13:00:00,37.49,37.61,37.48,37.58,54500.0,26.8423,26.9282,26.8351,26.9067,54500.0
2009-06-01 13:10:00,37.59,37.63,37.53,37.63,31000.0,26.9139,26.9425,26.8709,26.9425,31000.0
2009-06-01 13:20:00,37.63,37.65,37.55,37.55,30100.0,26.9425,26.9569,26.8853,26.8853,30100.0
2009-06-01 13:30:00,37.56,37.6,37.49,37.6,56000.0,26.8924,26.9211,26.8423,26.9211,56000.0
2009-06-01 13:40:00,37.6,37.61,37.52,37.59,49900.0,26.9211,26.9282,26.8638,26.9139,49900.0
2009-06-01 13:50:00,37.59,37.65,37.57,37.58,92800.0,26.9139,26.9569,26.8996,26.9067,92800.0
2009-06-01 14:00:00,37.58,37.64,37.55,37.6,125500.0,26.9067,26.9497,26.8853,26.9211,125500.0
2009-06-01 14:10:00,37.6,37.63,37.56,37.59,69800.0,26.9211,26.9425,26.8924,26.9139,69800.0
2009-06-01 14:20:00,37.6,37.65,37.55,37.6,91200.0,26.9211,26.9569,26.8853,26.9211,91200.0
2009-06-01 14:30:00,37.6,37.68,37.59,37.62,94900.0,26.9211,26.9783,26.9139,26.9354,94900.0
2009-06-01 14:40:00,37.62,37.8,37.61,37.79,103100.0,26.9354,27.0643,26.9282,27.0571,103100.0
2009-06-01 14:50:00,37.79,37.8,37.68,37.68,118500.0,27.0571,27.0643,26.9783,26.9783,118500.0
2009-06-01 15:00:00,37.69,37.71,37.58,37.66,90200.0,26.9855,26.9998,26.9067,26.964,90200.0
2009-06-01 15:10:00,37.67,37.72,37.55,37.72,98700.0,26.9712,27.007,26.8853,27.007,98700.0
2009-06-01 15:20:00,37.72,37.76,37.66,37.76,77100.0,27.007,27.0356,26.964,27.0356,77100.0
2009-06-01 15:30:00,37.76,37.83,37.68,37.81,129600.0,27.0356,27.0857,26.9783,27.0714,129600.0
2009-06-01 15:40:00,37.81,37.89,37.68,37.68,154200.0,27.0714,27.1287,26.9783,26.9783,154200.0
2009-06-01 15:50:00,37.68,37.77,37.57,37.71,281500.0,26.9783,27.0428,26.8996,26.9998,281500.0
2009-06-02 09:30:00,37.73,37.75,37.02,37.59,61200.0,27.0141,27.0285,26.5058,26.9139,61200.0
2009-06-02 09:40:00,37.59,37.79,37.52,37.7,59400.0,26.9139,27.0571,26.8638,26.9927,59400.0
2009-06-02 09:50:00,37.7,37.7,37.4,37.47,89000.0,26.9927,26.9927,26.7779,26.828,89000.0
2009-06-02 10:00:00,37.49,37.65,37.4,37.43,114600.0,26.8423,26.9569,26.7779,26.7993,114600.0
2009-06-02 10:10:00,37.44,37.53,37.41,37.49,61200.0,26.8065,26.8709,26.785,26.8423,61200.0
2009-06-02 10:20:00,37.49,37.56,37.46,37.55,61300.0,26.8423,26.8924,26.8208,26.8853,61300.0
2009-06-02 10:30:00,37.55,37.6,37.43,37.47,73100.0,26.8853,26.9211,26.7993,26.828,73100.0
2009-06-02 10:40:00,37.48,37.54,37.46,37.49,34200.0,26.8351,26.8781,26.8208,26.8423,34200.0
2009-06-02 10:50:00,37.48,37.53,37.43,37.44,42600.0,26.8351,26.8709,26.7993,26.8065,42600.0
2009-06-02 11:00:00,37.45,37.5,37.4,37.45,39900.0,26.8137,26.8495,26.7779,26.8137,39900.0
2009-06-02 11:10:00,37.46,37.46,37.33,37.38,62500.0,26.8208,26.8208,26.7277,26.7635,62500.0
2009-06-02 11:20:00,37.37,37.43,37.33,37.4,45900.0,26.7564,26.7993,26.7277,26.7779,45900.0
2009-06-02 11:30:00,37.4,37.42,37.29,37.31,64500.0,26.7779,26.7922,26.6991,26.7134,64500.0
2009-06-02 11:40:00,37.33,37.4,37.31,37.35,37100.0,26.7277,26.7779,26.7134,26.7421,37100.0
2009-06-02 11:50:00,37.35,37.4,37.3,37.32,32500.0,26.7421,26.7779,26.7063,26.7206,32500.0
2009-06-02 12:00:00,37.33,37.38,37.31,37.33,53300.0,26.7277,26.7635,26.7134,26.7277,53300.0
2009-06-02 12:10:00,37.32,37.36,37.26,37.33,54400.0,26.7206,26.7492,26.6776,26.7277,54400.0
2009-06-02 12:20:00,37.33,37.34,37.26,37.27,29900.0,26.7277,26.7349,26.6776,26.6848,29900.0
2009-06-02 12:30:00,37.27,37.28,37.19,37.21,48100.0,26.6848,26.6919,26.6275,26.6418,48100.0
2009-06-02 12:40:00,37.22,37.25,37.2,37.21,18200.0,26.649,26.6705,26.6347,26.6418,18200.0
2009-06-02 12:50:00,37.22,37.25,37.2,37.25,66100.0,26.649,26.6705,26.6347,26.6705,66100.0
2009-06-02 13:00:00,37.24,37.25,37.2,37.2,39300.0,26.6633,26.6705,26.6347,26.6347,39300.0
2009-06-02 13:10:00,37.21,37.22,37.17,37.19,64300.0,26.6418,26.649,26.6132,26.6275,64300.0
2009-06-02 13:20:00,37.18,37.2,37.17,37.19,37700.0,26.6203,26.6347,26.6132,26.6275,37700.0
2009-06-02 13:30:00,37.2,37.2,37.17,37.17,36600.0,26.6347,26.6347,26.6132,26.6132,36600.0
2009-06-02 13:40:00,37.17,37.22,37.17,37.18,57300.0,26.6132,26.649,26.6132,26.6203,57300.0
2009-06-02 13:50:00,37.19,37.2,37.15,37.16,54300.0,26.6275,26.6347,26.5989,26.606,54300.0
2009-06-02 14:00:00,37.17,37.19,37.11,37.13,49800.0,26.6132,26.6275,26.5702,26.5845,49800.0
2009-06-02 14:10:00,37.13,37.19,37.09,37.15,62400.0,26.5845,26.6275,26.5559,26.5989,62400.0
2009-06-02 14:20:00,37.16,37.23,37.15,37.19,74900.0,26.606,26.6561,26.5989,26.6275,74900.0
2009-06-02 14:30:00,37.19,37.25,37.19,37.24,38700.0,26.6275,26.6705,26.6275,26.6633,38700.0
2009-06-02 14:40:00,37.24,37.28,37.23,37.26,55200.0,26.6633,26.6919,26.6561,26.6776,55200.0
2009-06-02 14:50:00,37.27,37.32,37.19,37.19,59000.0,26.6848,26.7206,26.6275,26.6275,59000.0
2009-06-02 15:00:00,37.2,37.21,37.16,37.16,58600.0,26.6347,26.6418,26.606,26.606,58600.0
2009-06-02 15:10:00,37.17,37.18,37.13,37.13,48800.0,26.6132,26.6203,26.5845,26.5845,48800.0
2009-06-02 15:20:00,37.12,37.15,37.07,37.09,76200.0,26.5774,26.5989,26.5416,26.5559,76200.0
2009-06-02 15:30:00,37.09,37.15,37.05,37.15,129500.0,26.5559,26.5989,26.5273,26.5989,129500.0
2009-06-02 15:40:00,37.15,37.2,37.11,37.17,125800.0,26.5989,26.6347,26.5702,26.6132,125800.0
2009-06-02 15:50:00,37.18,37.18,37.0,37.05,358500.0,26.6203,26.6203,26.4915,26.5273,358500.0
2009-06-03 09:30:00,37.06,37.23,36.96,37.09,55500.0,26.5344,26.6561,26.4628,26.5559,55500.0
2009-06-03 09:40:00,37.09,37.14,36.71,36.78,60500.0,26.5559,26.5917,26.2838,26.3339,60500.0
2009-06-03 09:50:00,36.78,36.82,36.59,36.72,50000.0,26.3339,26.3626,26.1979,26.291,50000.0
2009-06-03 10:00:00,36.72,36.87,36.67,36.85,116500.0,26.291,26.3984,26.2552,26.3841,116500.0
2009-06-03 10:10:00,36.85,36.86,36.81,36.81,38200.0,26.3841,26.3912,26.3554,26.3554,38200.0
2009-06-03 10:20:00,36.81,36.86,36.8,36.84,32300.0,26.3554,26.3912,26.3483,26.3769,32300.0
2009-06-03 10:30:00,36.85,36.86,36.82,36.83,55900.0,26.3841,26.3912,26.3626,26.3697,55900.0
2009-06-03 10:40:00,36.82,36.86,36.8,36.8,33900.0,26.3626,26.3912,26.3483,26.3483,33900.0
2009-06-03 10:50:00,36.79,36.85,36.76,36.83,49200.0,26.3411,26.3841,26.3196,26.3697,49200.0
2009-06-03 11:00:00,36.84,36.89,36.83,36.89,97900.0,26.3769,26.4127,26.3697,26.4127,97900.0
2009-06-03 11:10:00,36.89,37.0,36.89,36.95,37200.0,26.4127,26.4915,26.4127,26.4557,37200.0
2009-06-03 11:20:00,36.95,36.96,36.85,36.85,33100.0,26.4557,26.4628,26.3841,26.3841,33100.0
2009-06-03 11:30:00,36.84,36.94,36.83,36.91,43800.0,26.3769,26.4485,26.3697,26.427,43800.0
2009-06-03 11:40:00,36.91,36.92,36.83,36.92,61900.0,26.427,26.4342,26.3697,26.4342,61900.0
2009-06-03 11:50:00,36.92,36.92,36.8,36.81,140700.0,26.4342,26.4342,26.3483,26.3554,140700.0
2009-06-03 12:00:00,36.81,36.82,36.78,36.82,54400.0,26.3554,26.3626,26.3339,26.3626,54400.0
2009-06-03 12:10:00,36.81,36.81,36.77,36.79,47600.0,26.3554,26.3554,26.3268,26.3411,47600.0
2009-06-03 12:20:00,36.8,36.85,36.79,36.84,165500.0,26.3483,26.3841,26.3411,26.3769,165500.0
2009-06-03 12:30:00,36.84,36.88,36.77,36.81,82800.0,26.3769,26.4055,26.3268,26.3554,82800.0
2009-06-03 12:40:00,36.8,36.9,36.79,36.84,38300.0,26.3483,26.4199,26.3411,26.3769,38300.0
2009-06-03 12:50:00,36.83,36.85,36.79,36.84,40500.0,26.3697,26.3841,26.3411,26.3769,40500.0
2009-06-03 13:00:00,36.84,36.85,36.8,36.81,36400.0,26.3769,26.3841,26.3483,26.3554,36400.0
2009-06-03 13:10:00,36.81,36.84,36.78,36.82,41400.0,26.3554,26.3769,26.3339,26.3626,41400.0
2009-06-03 13:20:00,36.82,36.87,36.77,36.8,47600.0,26.3626,26.3984,26.3268,26.3483,47600.0
2009-06-03 13:30:00,36.8,36.81,36.74,36.81,111400.0,26.3483,26.3554,26.3053,26.3554,111400.0
2009-06-03 13:40:00,36.81,36.86,36.77,36.81,79100.0,26.3554,26.3912,26.3268,26.3554,79100.0
2009-06-03 13:50:00,36.81,36.84,36.78,36.82,26500.0,26.3554,26.3769,26.3339,26.3626,26500.0
2009-06-03 14:00:00,36.82,36.84,36.79,36.81,51500.0,26.3626,26.3769,26.3411,26.3554,51500.0
2009-06-03 14:10:00,36.8,36.83,36.79,36.81,42800.0,26.3483,26.3697,26.3411,26.3554,42800.0
2009-06-03 14:20:00,36.8,36.83,36.79,36.8,40200.0,26.3483,26.3697,26.3411,26.3483,40200.0
2009-06-03 14:30:00,36.81,36.82,36.77,36.8,154300.0,26.3554,26.3626,26.3268,26.3483,154300.0
2009-06-03 14:40:00,36.8,36.87,36.79,36.87,50700.0,26.3483,26.3984,26.3411,26.3984,50700.0
2009-06-03 14:50:00,36.86,36.94,36.84,36.91,68500.0,26.3912,26.4485,26.3769,26.427,68500.0
2009-06-03 15:00:00,36.92,36.95,36.89,36.94,90400.0,26.4342,26.4557,26.4127,26.4485,90400.0
2009-06-03 15:10:00,36.94,37.0,36.91,36.96,102900.0,26.4485,26.4915,26.427,26.4628,102900.0
2009-06-03 15:20:00,36.97,36.99,36.93,36.95,113800.0,26.47,26.4843,26.4413,26.4557,113800.0
2009-06-03 15:30:00,36.95,36.98,36.9,36.95,153300.0,26.4557,26.4771,26.4199,26.4557,153300.0
2009-06-03 15:40:00,36.95,37.09,36.93,37.09,163100.0,26.4557,26.5559,26.4413,26.5559,163100.0
2009-06-03 15:50:00,37.09,37.26,37.08,37.24,348300.0,26.5559,26.6776,26.5487,26.6633,348300.0
2009-06-04 09:30:00,37.14,37.42,36.81,37.31,53000.0,26.5917,26.7922,26.3554,26.7134,53000.0
2009-06-04 09:40:00,37.3,37.4,37.11,37.35,55100.0,26.7063,26.7779,26.5702,26.7421,55100.0
2009-06-04 09:50:00,37.32,37.43,37.22,37.28,71600.0,26.7206,26.7993,26.649,26.6919,71600.0
2009-06-04 10:00:00,37.27,37.39,37.18,37.38,125300.0,26.6848,26.7707,26.6203,26.7635,125300.0
2009-06-04 10:10:00,37.37,37.39,37.23,37.27,71400.0,26.7564,26.7707,26.6561,26.6848,71400.0
2009-06-04 10:20:00,37.27,37.4,37.21,37.32,66800.0,26.6848,26.7779,26.6418,26.7206,66800.0
2009-06-04 10:30:00,37.34,37.36,37.17,37.21,78800.0,26.7349,26.7492,26.6132,26.6418,78800.0
2009-06-04 10:40:00,37.22,37.29,37.11,37.11,39600.0,26.649,26.6991,26.5702,26.5702,39600.0
2009-06-04 10:50:00,37.11,37.31,37.11,37.19,57400.0,26.5702,26.7134,26.5702,26.6275,57400.0
2009-06-04 11:00:00,37.2,37.3,37.12,37.15,42200.0,26.6347,26.7063,26.5774,26.5989,42200.0
2009-06-04 11:10:00,37.16,37.26,37.15,37.2,65300.0,26.606,26.6776,26.5989,26.6347,65300.0
2009-06-04 11:20:00,37.2,37.21,37.02,37.04,75200.0,26.6347,26.6418,26.5058,26.5201,75200.0
2009-06-04 11:30:00,37.05,37.12,36.96,37.07,46700.0,26.5273,26.5774,26.4628,26.5416,46700.0
2009-06-04 11:40:00,37.08,37.21,37.04,37.15,27500.0,26.5487,26.6418,26.5201,26.5989,27500.0
2009-06-04 11:50:00,37.15,37.15,37.06,37.06,25400.0,26.5989,26.5989,26.5344,26.5344,25400.0
2009-06-04 12:00:00,37.06,37.18,37.03,37.09,46100.0,26.5344,26.6203,26.5129,26.5559,46100.0
2009-06-04 12:10:00,37.08,37.14,37.05,37.08,29400.0,26.5487,26.5917,26.5273,26.5487,29400.0
2009-06-04 12:20:00,37.07,37.18,37.04,37.14,51900.0,26.5416,26.6203,26.5201,26.5917,51900.0
2009-06-04 12:30:00,37.14,37.15,37.08,37.11,17000.0,26.5917,26.5989,26.5487,26.5702,17000.0
2009-06-04 12:40:00,37.11,37.18,37.1,37.11,27300.0,26.5702,26.6203,26.5631,26.5702,27300.0
2009-06-04 12:50:00,37.11,37.11,37.1,37.11,21300.0,26.5702,26.5702,26.5631,26.5702,21300.0
2009-06-04 13:00:00,37.1,37.11,37.1,37.1,28700.0,26.5631,26.5702,26.5631,26.5631,28700.0
2009-06-04 13:10:00,37.11,37.14,37.1,37.1,40400.0,26.5702,26.5917,26.5631,26.5631,40400.0
2009-06-04 13:20:00,37.11,37.12,37.1,37.12,49500.0,26.5702,26.5774,26.5631,26.5774,49500.0
2009-06-04 13:30:00,37.11,37.22,37.11,37.22,55400.0,26.5702,26.649,26.5702,26.649,55400.0
2009-06-04 13:40:00,37.23,37.27,37.2,37.25,58900.0,26.6561,26.6848,26.6347,26.6705,58900.0
2009-06-04 13:50:00,37.25,37.26,37.15,37.21,63700.0,26.6705,26.6776,26.5989,26.6418,63700.0
2009-06-04 14:00:00,37.21,37.24,37.16,37.23,63400.0,26.6418,26.6633,26.606,26.6561,63400.0
2009-06-04 14:10:00,37.23,37.27,37.18,37.25,42700.0,26.6561,26.6848,26.6203,26.6705,42700.0
2009-06-04 14:20:00,37.25,37.27,37.2,37.24,47300.0,26.6705,26.6848,26.6347,26.6633,47300.0
2009-06-04 14:30:00,37.25,37.28,37.24,37.27,45400.0,26.6705,26.6919,26.6633,26.6848,45400.0
2009-06-04 14:40:00,37.27,37.32,37.25,37.27,47300.0,26.6848,26.7206,26.6705,26.6848,47300.0
2009-06-04 14:50:00,37.27,37.29,37.22,37.25,48900.0,26.6848,26.6991,26.649,26.6705,48900.0
2009-06-04 15:00:00,37.25,37.3,37.22,37.27,55800.0,26.6705,26.7063,26.649,26.6848,55800.0
2009-06-04 15:10:00,37.26,37.31,37.24,37.3,83800.0,26.6776,26.7134,26.6633,26.7063,83800.0
2009-06-04 15:20:00,37.3,37.35,37.29,37.33,99300.0,26.7063,26.7421,26.6991,26.7277,99300.0
2009-06-04 15:30:00,37.33,37.39,37.33,37.39,109600.0,26.7277,26.7707,26.7277,26.7707,109600.0
2009-06-04 15:40:00,37.39,37.54,37.37,37.5,248300.0,26.7707,26.8781,26.7564,26.8495,248300.0
2009-06-04 15:50:00,37.5,37.6,37.45,37.49,359800.0,26.8495,26.9211,26.8137,26.8423,359800.0
2009-06-05 09:30:00,37.99,38.16,37.87,38.14,171300.0,27.2003,27.322,27.1144,27.3077,171300.0
2009-06-05 09:40:00,38.14,38.2,37.96,38.01,95400.0,27.3077,27.3506,27.1788,27.2146,95400.0
2009-06-05 09:50:00,38.01,38.01,37.58,37.8,98400.0,27.2146,27.2146,26.9067,27.0643,98400.0
2009-06-05 10:00:00,37.81,37.82,37.49,37.49,134500.0,27.0714,27.0786,26.8423,26.8423,134500.0
2009-06-05 10:10:00,37.48,37.54,37.39,37.44,88100.0,26.8351,26.8781,26.7707,26.8065,88100.0
2009-06-05 10:20:00,37.43,37.51,37.34,37.39,72600.0,26.7993,26.8566,26.7349,26.7707,72600.0
2009-06-05 10:30:00,37.39,37.57,37.36,37.46,66200.0,26.7707,26.8996,26.7492,26.8208,66200.0
2009-06-05 10:40:00,37.46,37.68,37.45,37.63,68400.0,26.8208,26.9783,26.8137,26.9425,68400.0
2009-06-05 10:50:00,37.62,37.72,37.58,37.66,80300.0,26.9354,27.007,26.9067,26.964,80300.0
2009-06-05 11:00:00,37.66,37.76,37.57,37.68,90500.0,26.964,27.0356,26.8996,26.9783,90500.0
2009-06-05 11:10:00,37.67,37.69,37.57,37.61,56300.0,26.9712,26.9855,26.8996,26.9282,56300.0
2009-06-05 11:20:00,37.63,37.77,37.61,37.76,90900.0,26.9425,27.0428,26.9282,27.0356,90900.0
2009-06-05 11:30:00,37.76,37.81,37.69,37.75,41900.0,27.0356,27.0714,26.9855,27.0285,41900.0
2009-06-05 11:40:00,37.74,37.83,37.69,37.72,44900.0,27.0213,27.0857,26.9855,27.007,44900.0
2009-06-05 11:50:00,37.72,37.9,37.71,37.88,68000.0,27.007,27.1358,26.9998,27.1215,68000.0
2009-06-05 12:00:00,37.88,37.9,37.79,37.79,37700.0,27.1215,27.1358,27.0571,27.0571,37700.0
2009-06-05 12:10:00,37.79,37.8,37.71,37.74,30600.0,27.0571,27.0643,26.9998,27.0213,30600.0
2009-06-05 12:20:00,37.74,37.84,37.71,37.74,57300.0,27.0213,27.0929,26.9998,27.0213,57300.0
2009-06-05 12:30:00,37.75,37.86,37.72,37.83,52900.0,27.0285,27.1072,27.007,27.0857,52900.0
2009-06-05 12:40:00,37.82,37.83,37.75,37.81,25500.0,27.0786,27.0857,27.0285,27.0714,25500.0
2009-06-05 12:50:00,37.8,37.83,37.77,37.82,23100.0,27.0643,27.0857,27.0428,27.0786,23100.0
2009-06-05 13:00:00,37.81,37.82,37.79,37.8,22200.0,27.0714,27.0786,27.0571,27.0643,22200.0
2009-06-05 13:10:00,37.81,37.81,37.7,37.76,63100.0,27.0714,27.0714,26.9927,27.0356,63100.0
2009-06-05 13:20:00,37.76,37.77,37.7,37.73,36200.0,27.0356,27.0428,26.9927,27.0141,36200.0
2009-06-05 13:30:00,37.73,37.77,37.72,37.76,32300.0,27.0141,27.0428,27.007,27.0356,32300.0
2009-06-05 13:40:00,37.76,37.83,37.76,37.81,35100.0,27.0356,27.0857,27.0356,27.0714,35100.0
2009-06-05 13:50:00,37.81,37.82,37.75,37.78,44700.0,27.0714,27.0786,27.0285,27.0499,44700.0
2009-06-05 14:00:00,37.76,37.79,37.65,37.65,95800.0,27.0356,27.0571,26.9569,26.9569,95800.0
2009-06-05 14:10:00,37.65,37.69,37.51,37.59,52500.0,26.9569,26.9855,26.8566,26.9139,52500.0
2009-06-05 14:20:00,37.58,37.6,37.49,37.49,48600.0,26.9067,26.9211,26.8423,26.8423,48600.0
2009-06-05 14:30:00,37.49,37.58,37.42,37.48,83100.0,26.8423,26.9067,26.7922,26.8351,83100.0
2009-06-05 14:40:00,37.48,37.57,37.47,37.54,37700.0,26.8351,26.8996,26.828,26.8781,37700.0
2009-06-05 14:50:00,37.55,37.61,37.51,37.52,39800.0,26.8853,26.9282,26.8566,26.8638,39800.0
2009-06-05 15:00:00,37.52,37.61,37.47,37.54,99700.0,26.8638,26.9282,26.828,26.8781,99700.0
2009-06-05 15:10:00,37.54,37.58,37.49,37.51,66600.0,26.8781,26.9067,26.8423,26.8566,66600.0
2009-06-05 15:20:00,37.51,37.56,37.44,37.5,96300.0,26.8566,26.8924,26.8065,26.8495,96300.0
2009-06-05 15:30:00,37.5,37.63,37.48,37.59,69600.0,26.8495,26.9425,26.8351,26.9139,69600.0
2009-06-05 15:40:00,37.59,37.65,37.46,37.5,133000.0,26.9139,26.9569,26.8208,26.8495,133000.0
2009-06-05 15:50:00,37.51,37.65,37.47,37.65,148700.0,26.8566,26.9569,26.828,26.9569,148700.0
2009-06-08 09:30:00,37.65,37.75,37.43,37.74,49700.0,26.9569,27.0285,26.7993,27.0213,49700.0
2009-06-08 09:40:00,37.76,37.76,37.46,37.47,71800.0,27.0356,27.0356,26.8208,26.828,71800.0
2009-06-08 09:50:00,37.46,37.53,37.37,37.39,38500.0,26.8208,26.8709,26.7564,26.7707,38500.0
2009-06-08 10:00:00,37.37,37.42,37.3,37.35,43400.0,26.7564,26.7922,26.7063,26.7421,43400.0
2009-06-08 10:10:00,37.37,37.4,37.25,37.3,55200.0,26.7564,26.7779,26.6705,26.7063,55200.0
2009-06-08 10:20:00,37.29,37.29,37.16,37.18,27100.0,26.6991,26.6991,26.606,26.6203,27100.0
2009-06-08 10:30:00,37.18,37.24,37.15,37.24,20100.0,26.6203,26.6633,26.5989,26.6633,20100.0
2009-06-08 10:40:00,37.27,37.35,37.26,37.33,31000.0,26.6848,26.7421,26.6776,26.7277,31000.0
2009-06-08 10:50:00,37.33,37.46,37.33,37.36,36200.0,26.7277,26.8208,26.7277,26.7492,36200.0
2009-06-08 11:00:00,37.36,37.38,37.17,37.17,26500.0,26.7492,26.7635,26.6132,26.6132,26500.0
2009-06-08 11:10:00,37.17,37.21,37.13,37.19,22000.0,26.6132,26.6418,26.5845,26.6275,22000.0
2009-06-08 11:20:00,37.19,37.25,37.1,37.11,17300.0,26.6275,26.6705,26.5631,26.5702,17300.0
2009-06-08 11:30:00,37.1,37.18,37.06,37.18,27300.0,26.5631,26.6203,26.5344,26.6203,27300.0
2009-06-08 11:40:00,37.17,37.19,37.08,37.1,16100.0,26.6132,26.6275,26.5487,26.5631,16100.0
2009-06-08 11:50:00,37.1,37.13,37.07,37.08,23200.0,26.5631,26.5845,26.5416,26.5487,23200.0
2009-06-08 12:00:00,37.08,37.09,37.0,37.09,28300.0,26.5487,26.5559,26.4915,26.5559,28300.0
2009-06-08 12:10:00,37.09,37.09,37.03,37.06,24400.0,26.5559,26.5559,26.5129,26.5344,24400.0
2009-06-08 12:20:00,37.07,37.1,37.06,37.07,35600.0,26.5416,26.5631,26.5344,26.5416,35600.0
2009-06-08 12:30:00,37.07,37.09,37.03,37.05,24200.0,26.5416,26.5559,26.5129,26.5273,24200.0
2009-06-08 12:40:00,37.05,37.08,37.05,37.07,16700.0,26.5273,26.5487,26.5273,26.5416,16700.0
2009-06-08 12:50:00,37.07,37.07,36.98,36.99,31800.0,26.5416,26.5416,26.4771,26.4843,31800.0
2009-06-08 13:00:00,37.0,37.06,36.98,37.04,32600.0,26.4915,26.5344,26.4771,26.5201,32600.0
2009-06-08 13:10:00,37.04,37.1,37.03,37.09,26500.0,26.5201,26.5631,26.5129,26.5559,26500.0
2009-06-08 13:20:00,37.1,37.13,37.05,37.09,23700.0,26.5631,26.5845,26.5273,26.5559,23700.0
2009-06-08 13:30:00,37.09,37.17,37.08,37.16,26800.0,26.5559,26.6132,26.5487,26.606,26800.0
2009-06-08 13:40:00,37.16,37.28,37.13,37.26,43900.0,26.606,26.6919,26.5845,26.6776,43900.0
2009-06-08 13:50:00,37.26,37.26,37.19,37.25,34600.0,26.6776,26.6776,26.6275,26.6705,34600.0
2009-06-08 14:00:00,37.24,37.25,37.2,37.23,14900.0,26.6633,26.6705,26.6347,26.6561,14900.0
2009-06-08 14:10:00,37.24,37.27,37.22,37.25,32800.0,26.6633,26.6848,26.649,26.6705,32800.0
2009-06-08 14:20:00,37.24,37.28,37.21,37.27,24600.0,26.6633,26.6919,26.6418,26.6848,24600.0
2009-06-08 14:30:00,37.28,37.32,37.18,37.18,29000.0,26.6919,26.7206,26.6203,26.6203,29000.0
2009-06-08 14:40:00,37.18,37.22,37.13,37.19,56000.0,26.6203,26.649,26.5845,26.6275,56000.0
2009-06-08 14:50:00,37.22,37.23,37.13,37.21,25900.0,26.649,26.6561,26.5845,26.6418,25900.0
2009-06-08 15:00:00,37.21,37.25,37.18,37.22,30700.0,26.6418,26.6705,26.6203,26.649,30700.0
2009-06-08 15:10:00,37.22,37.35,37.17,37.26,81600.0,26.649,26.7421,26.6132,26.6776,81600.0
2009-06-08 15:20:00,37.25,37.52,37.24,37.42,160600.0,26.6705,26.8638,26.6633,26.7922,160600.0
2009-06-08 15:30:00,37.42,37.77,37.42,37.64,196500.0,26.7922,27.0428,26.7922,26.9497,196500.0
2009-06-08 15:40:00,37.64,37.72,37.55,37.62,130100.0,26.9497,27.007,26.8853,26.9354,130100.0
2009-06-08 15:50:00,37.63,37.65,37.48,37.51,187100.0,26.9425,26.9569,26.8351,26.8566,187100.0
2009-06-09 09:30:00,37.52,37.65,37.48,37.65,45200.0,26.8638,26.9569,26.8351,26.9569,45200.0
2009-06-09 09:40:00,37.64,37.67,37.41,37.42,52400.0,26.9497,26.9712,26.785,26.7922,52400.0
2009-06-09 09:50:00,37.42,37.44,37.2,37.3,42600.0,26.7922,26.8065,26.6347,26.7063,42600.0
2009-06-09 10:00:00,37.29,37.31,37.13,37.2,41900.0,26.6991,26.7134,26.5845,26.6347,41900.0
2009-06-09 10:10:00,37.2,37.23,37.09,37.11,43200.0,26.6347,26.6561,26.5559,26.5702,43200.0
2009-06-09 10:20:00,37.12,37.17,37.01,37.1,31400.0,26.5774,26.6132,26.4986,26.5631,31400.0
2009-06-09 10:30:00,37.09,37.12,37.06,37.11,18000.0,26.5559,26.5774,26.5344,26.5702,18000.0
2009-06-09 10:40:00,37.11,37.15,37.09,37.1,16000.0,26.5702,26.5989,26.5559,26.5631,16000.0
2009-06-09 10:50:00,37.11,37.11,37.02,37.07,22900.0,26.5702,26.5702,26.5058,26.5416,22900.0
2009-06-09 11:00:00,37.06,37.1,37.0,37.09,15000.0,26.5344,26.5631,26.4915,26.5559,15000.0
2009-06-09 11:10:00,37.11,37.18,37.09,37.16,9900.0,26.5702,26.6203,26.5559,26.606,9900.0
2009-06-09 11:20:00,37.16,37.18,37.1,37.12,21400.0,26.606,26.6203,26.5631,26.5774,21400.0
2009-06-09 11:30:00,37.11,37.12,37.02,37.05,17200.0,26.5702,26.5774,26.5058,26.5273,17200.0
2009-06-09 11:40:00,37.05,37.05,37.01,37.03,16500.0,26.5273,26.5273,26.4986,26.5129,16500.0
2009-06-09 11:50:00,37.02,37.03,37.0,37.03,8200.0,26.5058,26.5129,26.4915,26.5129,8200.0
2009-06-09 12:00:00,37.03,37.04,37.01,37.01,14500.0,26.5129,26.5201,26.4986,26.4986,14500.0
2009-06-09 12:10:00,37.01,37.05,37.0,37.05,12400.0,26.4986,26.5273,26.4915,26.5273,12400.0
2009-06-09 12:20:00,37.06,37.19,37.06,37.18,19900.0,26.5344,26.6275,26.5344,26.6203,19900.0
2009-06-09 12:30:00,37.17,37.17,37.06,37.08,23900.0,26.6132,26.6132,26.5344,26.5487,23900.0
2009-06-09 12:40:00,37.07,37.08,37.0,37.01,36900.0,26.5416,26.5487,26.4915,26.4986,36900.0
2009-06-09 12:50:00,37.0,37.02,36.97,36.99,27100.0,26.4915,26.5058,26.47,26.4843,27100.0
2009-06-09 13:00:00,36.99,37.15,36.98,37.12,50800.0,26.4843,26.5989,26.4771,26.5774,50800.0
2009-06-09 13:10:00,37.13,37.13,37.03,37.06,29500.0,26.5845,26.5845,26.5129,26.5344,29500.0
2009-06-09 13:20:00,37.06,37.1,37.03,37.07,35500.0,26.5344,26.5631,26.5129,26.5416,35500.0
2009-06-09 13:30:00,37.07,37.07,37.01,37.06,19100.0,26.5416,26.5416,26.4986,26.5344,19100.0
2009-06-09 13:40:00,37.05,37.08,37.02,37.03,18300.0,26.5273,26.5487,26.5058,26.5129,18300.0
2009-06-09 13:50:00,37.03,37.12,37.03,37.11,21400.0,26.5129,26.5774,26.5129,26.5702,21400.0
2009-06-09 14:00:00,37.11,37.16,37.1,37.11,24700.0,26.5702,26.606,26.5631,26.5702,24700.0
2009-06-09 14:10:00,37.12,37.18,37.1,37.12,21300.0,26.5774,26.6203,26.5631,26.5774,21300.0
2009-06-09 14:20:00,37.13,37.21,37.08,37.21,30800.0,26.5845,26.6418,26.5487,26.6418,30800.0
2009-06-09 14:30:00,37.21,37.31,37.19,37.28,51400.0,26.6418,26.7134,26.6275,26.6919,51400.0
2009-06-09 14:40:00,37.28,37.34,37.19,37.24,40600.0,26.6919,26.7349,26.6275,26.6633,40600.0
2009-06-09 14:50:00,37.23,37.26,37.21,37.24,12400.0,26.6561,26.6776,26.6418,26.6633,12400.0
2009-06-09 15:00:00,37.24,37.27,37.17,37.17,21700.0,26.6633,26.6848,26.6132,26.6132,21700.0
2009-06-09 15:10:00,37.17,37.2,37.1,37.11,43700.0,26.6132,26.6347,26.5631,26.5702,43700.0
2009-06-09 15:20:00,37.11,37.13,37.05,37.09,42300.0,26.5702,26.5845,26.5273,26.5559,42300.0
2009-06-09 15:30:00,37.08,37.12,37.02,37.08,64100.0,26.5487,26.5774,26.5058,26.5487,64100.0
2009-06-09 15:40:00,37.07,37.08,36.96,37.02,92200.0,26.5416,26.5487,26.4628,26.5058,92200.0
2009-06-09 15:50:00,37.02,37.1,36.99,37.04,134600.0,26.5058,26.5631,26.4843,26.5201,134600.0
2009-06-10 09:30:00,37.17,37.36,36.3,37.21,98900.0,26.6132,26.7492,25.9903,26.6418,98900.0
2009-06-10 09:40:00,37.22,37.3,37.15,37.17,123900.0,26.649,26.7063,26.5989,26.6132,123900.0
2009-06-10 09:50:00,37.16,37.17,37.12,37.14,31200.0,26.606,26.6132,26.5774,26.5917,31200.0
2009-06-10 10:00:00,37.15,37.15,37.01,37.02,36100.0,26.5989,26.5989,26.4986,26.5058,36100.0
2009-06-10 10:10:00,37.02,37.02,36.94,36.94,27200.0,26.5058,26.5058,26.4485,26.4485,27200.0
2009-06-10 10:20:00,36.95,37.02,36.93,36.96,34000.0,26.4557,26.5058,26.4413,26.4628,34000.0
2009-06-10 10:30:00,36.96,37.0,36.92,36.94,30000.0,26.4628,26.4915,26.4342,26.4485,30000.0
2009-06-10 10:40:00,36.93,36.95,36.87,36.91,43900.0,26.4413,26.4557,26.3984,26.427,43900.0
2009-06-10 10:50:00,36.91,37.03,36.89,37.03,39800.0,26.427,26.5129,26.4127,26.5129,39800.0
2009-06-10 11:00:00,37.03,37.03,37.0,37.01,35000.0,26.5129,26.5129,26.4915,26.4986,35000.0
2009-06-10 11:10:00,37.02,37.11,37.0,37.1,26300.0,26.5058,26.5702,26.4915,26.5631,26300.0
2009-06-10 11:20:00,37.1,37.16,37.08,37.14,35600.0,26.5631,26.606,26.5487,26.5917,35600.0
2009-06-10 11:30:00,37.14,37.14,37.07,37.08,21900.0,26.5917,26.5917,26.5416,26.5487,21900.0
2009-06-10 11:40:00,37.08,37.08,37.01,37.01,10500.0,26.5487,26.5487,26.4986,26.4986,10500.0
2009-06-10 11:50:00,37.02,37.02,36.98,37.01,27500.0,26.5058,26.5058,26.4771,26.4986,27500.0
2009-06-10 12:00:00,37.0,37.07,36.99,37.0,106300.0,26.4915,26.5416,26.4843,26.4915,106300.0
2009-06-10 12:10:00,36.99,37.02,36.94,36.95,140600.0,26.4843,26.5058,26.4485,26.4557,140600.0
2009-06-10 12:20:00,36.96,37.01,36.95,36.96,60000.0,26.4628,26.4986,26.4557,26.4628,60000.0
2009-06-10 12:30:00,36.96,36.97,36.88,36.93,39100.0,26.4628,26.47,26.4055,26.4413,39100.0
2009-06-10 12:40:00,36.93,36.93,36.85,36.85,27200.0,26.4413,26.4413,26.3841,26.3841,27200.0
2009-06-10 12:50:00,36.85,36.9,36.84,36.89,11000.0,26.3841,26.4199,26.3769,26.4127,11000.0
2009-06-10 13:00:00,36.89,36.89,36.62,36.64,98900.0,26.4127,26.4127,26.2194,26.2337,98900.0
2009-06-10 13:10:00,36.65,36.66,36.59,36.6,53500.0,26.2409,26.248,26.1979,26.2051,53500.0
2009-06-10 13:20:00,36.61,36.76,36.6,36.66,42600.0,26.2122,26.3196,26.2051,26.248,42600.0
2009-06-10 13:30:00,36.66,36.81,36.64,36.81,44100.0,26.248,26.3554,26.2337,26.3554,44100.0
2009-06-10 13:40:00,36.81,36.91,36.73,36.79,54800.0,26.3554,26.427,26.2981,26.3411,54800.0
2009-06-10 13:50:00,36.78,36.8,36.73,36.77,40900.0,26.3339,26.3483,26.2981,26.3268,40900.0
2009-06-10 14:00:00,36.78,36.78,36.51,36.59,67900.0,26.3339,26.3339,26.1406,26.1979,67900.0
2009-06-10 14:10:00,36.59,36.62,36.55,36.59,30600.0,26.1979,26.2194,26.1693,26.1979,30600.0
2009-06-10 14:20:00,36.6,36.67,36.55,36.65,52400.0,26.2051,26.2552,26.1693,26.2409,52400.0
2009-06-10 14:30:00,36.65,36.77,36.64,36.76,39900.0,26.2409,26.3268,26.2337,26.3196,39900.0
2009-06-10 14:40:00,36.75,36.8,36.74,36.79,35000.0,26.3125,26.3483,26.3053,26.3411,35000.0
2009-06-10 14:50:00,36.79,36.85,36.78,36.82,53400.0,26.3411,26.3841,26.3339,26.3626,53400.0
2009-06-10 15:00:00,36.82,36.88,36.79,36.83,43500.0,26.3626,26.4055,26.3411,26.3697,43500.0
2009-06-10 15:10:00,36.82,36.86,36.72,36.8,58700.0,26.3626,26.3912,26.291,26.3483,58700.0
2009-06-10 15:20:00,36.8,36.9,36.8,36.82,70200.0,26.3483,26.4199,26.3483,26.3626,70200.0
2009-06-10 15:30:00,36.82,36.94,36.81,36.93,109400.0,26.3626,26.4485,26.3554,26.4413,109400.0
2009-06-10 15:40:00,36.93,36.95,36.81,36.83,118100.0,26.4413,26.4557,26.3554,26.3697,118100.0
2009-06-10 15:50:00,36.83,37.01,36.8,36.99,205300.0,26.3697,26.4986,26.3483,26.4843,205300.0
2009-06-11 09:30:00,37.16,37.26,37.03,37.21,62600.0,26.606,26.6776,26.5129,26.6418,62600.0
2009-06-11 09:40:00,37.2,37.22,36.99,37.15,161700.0,26.6347,26.649,26.4843,26.5989,161700.0
2009-06-11 09:50:00,37.17,37.2,37.02,37.17,60800.0,26.6132,26.6347,26.5058,26.6132,60800.0
2009-06-11 10:00:00,37.18,37.18,37.01,37.05,59500.0,26.6203,26.6203,26.4986,26.5273,59500.0
2009-06-11 10:10:00,37.05,37.2,37.02,37.2,55500.0,26.5273,26.6347,26.5058,26.6347,55500.0
2009-06-11 10:20:00,37.2,37.22,37.05,37.05,23400.0,26.6347,26.649,26.5273,26.5273,23400.0
2009-06-11 10:30:00,37.05,37.17,37.0,37.15,47800.0,26.5273,26.6132,26.4915,26.5989,47800.0
2009-06-11 10:40:00,37.15,37.19,37.12,37.15,17800.0,26.5989,26.6275,26.5774,26.5989,17800.0
2009-06-11 10:50:00,37.15,37.15,37.11,37.14,12400.0,26.5989,26.5989,26.5702,26.5917,12400.0
2009-06-11 11:00:00,37.12,37.14,37.05,37.05,24900.0,26.5774,26.5917,26.5273,26.5273,24900.0
2009-06-11 11:10:00,37.05,37.15,37.05,37.12,62700.0,26.5273,26.5989,26.5273,26.5774,62700.0
2009-06-11 11:20:00,37.12,37.18,37.07,37.16,76600.0,26.5774,26.6203,26.5416,26.606,76600.0
2009-06-11 11:30:00,37.15,37.22,37.13,37.22,60800.0,26.5989,26.649,26.5845,26.649,60800.0
2009-06-11 11:40:00,37.22,37.24,37.14,37.21,45500.0,26.649,26.6633,26.5917,26.6418,45500.0
2009-06-11 11:50:00,37.21,37.34,37.21,37.31,163600.0,26.6418,26.7349,26.6418,26.7134,163600.0
2009-06-11 12:00:00,37.32,37.52,37.31,37.49,45000.0,26.7206,26.8638,26.7134,26.8423,45000.0
2009-06-11 12:10:00,37.51,37.62,37.5,37.62,18700.0,26.8566,26.9354,26.8495,26.9354,18700.0
2009-06-11 12:20:00,37.62,37.67,37.62,37.63,19700.0,26.9354,26.9712,26.9354,26.9425,19700.0
2009-06-11 12:30:00,37.63,37.65,37.53,37.6,34800.0,26.9425,26.9569,26.8709,26.9211,34800.0
2009-06-11 12:40:00,37.6,37.62,37.5,37.58,39000.0,26.9211,26.9354,26.8495,26.9067,39000.0
2009-06-11 12:50:00,37.56,37.73,37.53,37.69,76800.0,26.8924,27.0141,26.8709,26.9855,76800.0
2009-06-11 13:00:00,37.69,37.74,37.59,37.61,81200.0,26.9855,27.0213,26.9139,26.9282,81200.0
2009-06-11 13:10:00,37.63,37.67,37.54,37.59,63800.0,26.9425,26.9712,26.8781,26.9139,63800.0
2009-06-11 13:20:00,37.58,37.79,37.57,37.79,62700.0,26.9067,27.0571,26.8996,27.0571,62700.0
2009-06-11 13:30:00,37.78,37.85,37.75,37.82,85700.0,27.0499,27.1001,27.0285,27.0786,85700.0
2009-06-11 13:40:00,37.81,37.85,37.73,37.81,67600.0,27.0714,27.1001,27.0141,27.0714,67600.0
2009-06-11 13:50:00,37.81,37.84,37.78,37.82,25300.0,27.0714,27.0929,27.0499,27.0786,25300.0
2009-06-11 14:00:00,37.81,37.86,37.8,37.8,53500.0,27.0714,27.1072,27.0643,27.0643,53500.0
2009-06-11 14:10:00,37.81,37.89,37.8,37.88,66600.0,27.0714,27.1287,27.0643,27.1215,66600.0
2009-06-11 14:20:00,37.89,37.9,37.85,37.89,40500.0,27.1287,27.1358,27.1001,27.1287,40500.0
2009-06-11 14:30:00,37.89,37.89,37.75,37.81,66400.0,27.1287,27.1287,27.0285,27.0714,66400.0
2009-06-11 14:40:00,37.81,37.81,37.72,37.72,61100.0,27.0714,27.0714,27.007,27.007,61100.0
2009-06-11 14:50:00,37.72,37.85,37.67,37.8,89100.0,27.007,27.1001,26.9712,27.0643,89100.0
2009-06-11 15:00:00,37.8,37.86,37.74,37.84,53100.0,27.0643,27.1072,27.0213,27.0929,53100.0
2009-06-11 15:10:00,37.84,37.96,37.81,37.94,95500.0,27.0929,27.1788,27.0714,27.1645,95500.0
2009-06-11 15:20:00,37.93,37.93,37.84,37.87,103400.0,27.1573,27.1573,27.0929,27.1144,103400.0
2009-06-11 15:30:00,37.86,37.87,37.75,37.84,140200.0,27.1072,27.1144,27.0285,27.0929,140200.0
2009-06-11 15:40:00,37.84,37.97,37.81,37.9,139000.0,27.0929,27.186,27.0714,27.1358,139000.0
2009-06-11 15:50:00,37.91,37.92,37.66,37.75,321000.0,27.143,27.1502,26.964,27.0285,321000.0
2009-06-12 09:30:00,37.68,37.68,37.31,37.59,73100.0,26.9783,26.9783,26.7134,26.9139,73100.0
2009-06-12 09:40:00,37.58,37.58,37.4,37.43,49400.0,26.9067,26.9067,26.7779,26.7993,49400.0
2009-06-12 09:50:00,37.47,37.5,37.42,37.45,52900.0,26.828,26.8495,26.7922,26.8137,52900.0
2009-06-12 10:00:00,37.45,37.72,37.44,37.7,77000.0,26.8137,27.007,26.8065,26.9927,77000.0
2009-06-12 10:10:00,37.69,37.74,37.67,37.69,38500.0,26.9855,27.0213,26.9712,26.9855,38500.0
2009-06-12 10:20:00,37.7,37.97,37.69,37.91,126400.0,26.9927,27.186,26.9855,27.143,126400.0
2009-06-12 10:30:00,37.88,37.88,37.79,37.81,43600.0,27.1215,27.1215,27.0571,27.0714,43600.0
2009-06-12 10:40:00,37.82,38.0,37.81,37.97,62800.0,27.0786,27.2074,27.0714,27.186,62800.0
2009-06-12 10:50:00,37.97,37.98,37.88,37.88,52300.0,27.186,27.1931,27.1215,27.1215,52300.0
2009-06-12 11:00:00,37.89,37.9,37.79,37.81,30000.0,27.1287,27.1358,27.0571,27.0714,30000.0
2009-06-12 11:10:00,37.81,37.89,37.8,37.88,57500.0,27.0714,27.1287,27.0643,27.1215,57500.0
2009-06-12 11:20:00,37.88,37.88,37.82,37.82,137600.0,27.1215,27.1215,27.0786,27.0786,137600.0
2009-06-12 11:30:00,37.82,37.82,37.74,37.75,26500.0,27.0786,27.0786,27.0213,27.0285,26500.0
2009-06-12 11:40:00,37.76,37.78,37.66,37.76,97700.0,27.0356,27.0499,26.964,27.0356,97700.0
2009-06-12 11:50:00,37.76,37.77,37.72,37.73,25600.0,27.0356,27.0428,27.007,27.0141,25600.0
2009-06-12 12:00:00,37.74,37.76,37.66,37.73,65700.0,27.0213,27.0356,26.964,27.0141,65700.0
2009-06-12 12:10:00,37.74,37.8,37.72,37.75,38600.0,27.0213,27.0643,27.007,27.0285,38600.0
2009-06-12 12:20:00,37.75,37.78,37.68,37.74,47400.0,27.0285,27.0499,26.9783,27.0213,47400.0
2009-06-12 12:30:00,37.74,37.76,37.72,37.73,36600.0,27.0213,27.0356,27.007,27.0141,36600.0
2009-06-12 12:40:00,37.73,37.73,37.69,37.72,15300.0,27.0141,27.0141,26.9855,27.007,15300.0
2009-06-12 12:50:00,37.73,37.81,37.7,37.8,53300.0,27.0141,27.0714,26.9927,27.0643,53300.0
2009-06-12 13:00:00,37.81,37.83,37.75,37.79,45200.0,27.0714,27.0857,27.0285,27.0571,45200.0
2009-06-12 13:10:00,37.79,37.92,37.79,37.91,25800.0,27.0571,27.1502,27.0571,27.143,25800.0
2009-06-12 13:20:00,37.91,38.0,37.9,37.99,55700.0,27.143,27.2074,27.1358,27.2003,55700.0
2009-06-12 13:30:00,38.0,38.0,37.96,37.98,34500.0,27.2074,27.2074,27.1788,27.1931,34500.0
2009-06-12 13:40:00,37.98,38.0,37.95,37.97,52100.0,27.1931,27.2074,27.1716,27.186,52100.0
2009-06-12 13:50:00,37.98,38.01,37.94,37.98,167600.0,27.1931,27.2146,27.1645,27.1931,167600.0
2009-06-12 14:00:00,37.99,38.07,37.98,38.01,79000.0,27.2003,27.2576,27.1931,27.2146,79000.0
2009-06-12 14:10:00,38.0,38.09,38.0,38.03,49400.0,27.2074,27.2719,27.2074,27.2289,49400.0
2009-06-12 14:20:00,38.03,38.09,38.01,38.07,41300.0,27.2289,27.2719,27.2146,27.2576,41300.0
2009-06-12 14:30:00,38.07,38.13,38.03,38.13,87300.0,27.2576,27.3005,27.2289,27.3005,87300.0
2009-06-12 14:40:00,38.13,38.26,38.12,38.16,128000.0,27.3005,27.3936,27.2934,27.322,128000.0
2009-06-12 14:50:00,38.16,38.2,38.12,38.14,41600.0,27.322,27.3506,27.2934,27.3077,41600.0
2009-06-12 15:00:00,38.15,38.2,38.13,38.18,65700.0,27.3148,27.3506,27.3005,27.3363,65700.0
2009-06-12 15:10:00,38.17,38.19,38.1,38.11,60800.0,27.3292,27.3435,27.279,27.2862,60800.0
2009-06-12 15:20:00,38.1,38.11,38.01,38.06,103000.0,27.279,27.2862,27.2146,27.2504,103000.0
2009-06-12 15:30:00,38.06,38.11,37.96,37.96,87100.0,27.2504,27.2862,27.1788,27.1788,87100.0
2009-06-12 15:40:00,37.96,38.05,37.88,37.9,153900.0,27.1788,27.2432,27.1215,27.1358,153900.0
2009-06-12 15:50:00,37.89,38.03,37.86,38.03,170500.0,27.1287,27.2289,27.1072,27.2289,170500.0
2009-06-15 09:30:00,37.76,37.87,37.47,37.5,52000.0,27.0356,27.1144,26.828,26.8495,52000.0
2009-06-15 09:40:00,37.5,37.58,37.3,37.38,53400.0,26.8495,26.9067,26.7063,26.7635,53400.0
2009-06-15 09:50:00,37.39,37.66,37.38,37.66,36600.0,26.7707,26.964,26.7635,26.964,36600.0
2009-06-15 10:00:00,37.65,37.79,37.64,37.72,46900.0,26.9569,27.0571,26.9497,27.007,46900.0
2009-06-15 10:10:00,37.73,37.73,37.57,37.62,64500.0,27.0141,27.0141,26.8996,26.9354,64500.0
2009-06-15 10:20:00,37.6,37.66,37.56,37.59,77700.0,26.9211,26.964,26.8924,26.9139,77700.0
2009-06-15 10:30:00,37.59,37.62,37.38,37.44,139900.0,26.9139,26.9354,26.7635,26.8065,139900.0
2009-06-15 10:40:00,37.44,37.52,37.39,37.46,93300.0,26.8065,26.8638,26.7707,26.8208,93300.0
2009-06-15 10:50:00,37.46,37.5,37.42,37.43,85300.0,26.8208,26.8495,26.7922,26.7993,85300.0
2009-06-15 11:00:00,37.44,37.45,37.28,37.31,54800.0,26.8065,26.8137,26.6919,26.7134,54800.0
2009-06-15 11:10:00,37.31,37.31,37.24,37.26,70900.0,26.7134,26.7134,26.6633,26.6776,70900.0
2009-06-15 11:20:00,37.26,37.31,37.25,37.28,66300.0,26.6776,26.7134,26.6705,26.6919,66300.0
2009-06-15 11:30:00,37.28,37.28,37.22,37.27,50800.0,26.6919,26.6919,26.649,26.6848,50800.0
2009-06-15 11:40:00,37.28,37.37,37.25,37.37,99200.0,26.6919,26.7564,26.6705,26.7564,99200.0
2009-06-15 11:50:00,37.37,37.44,37.31,37.33,61100.0,26.7564,26.8065,26.7134,26.7277,61100.0
2009-06-15 12:00:00,37.34,37.37,37.3,37.3,27300.0,26.7349,26.7564,26.7063,26.7063,27300.0
2009-06-15 12:10:00,37.3,37.4,37.3,37.4,37000.0,26.7063,26.7779,26.7063,26.7779,37000.0
2009-06-15 12:20:00,37.4,37.42,37.33,37.33,34000.0,26.7779,26.7922,26.7277,26.7277,34000.0
2009-06-15 12:30:00,37.34,37.42,37.33,37.38,47200.0,26.7349,26.7922,26.7277,26.7635,47200.0
2009-06-15 12:40:00,37.38,37.42,37.38,37.4,47000.0,26.7635,26.7922,26.7635,26.7779,47000.0
2009-06-15 12:50:00,37.41,37.42,37.37,37.37,61000.0,26.785,26.7922,26.7564,26.7564,61000.0
2009-06-15 13:00:00,37.36,37.39,37.3,37.33,94000.0,26.7492,26.7707,26.7063,26.7277,94000.0
2009-06-15 13:10:00,37.33,37.41,37.33,37.36,63400.0,26.7277,26.785,26.7277,26.7492,63400.0
2009-06-15 13:20:00,37.37,37.39,37.32,37.33,46800.0,26.7564,26.7707,26.7206,26.7277,46800.0
2009-06-15 13:30:00,37.33,37.38,37.3,37.35,42400.0,26.7277,26.7635,26.7063,26.7421,42400.0
2009-06-15 13:40:00,37.35,37.37,37.33,37.34,51400.0,26.7421,26.7564,26.7277,26.7349,51400.0
2009-06-15 13:50:00,37.34,37.35,37.32,37.32,24800.0,26.7349,26.7421,26.7206,26.7206,24800.0
2009-06-15 14:00:00,37.32,37.34,37.3,37.3,41200.0,26.7206,26.7349,26.7063,26.7063,41200.0
2009-06-15 14:10:00,37.31,37.34,37.29,37.33,66700.0,26.7134,26.7349,26.6991,26.7277,66700.0
2009-06-15 14:20:00,37.31,37.34,37.3,37.3,46600.0,26.7134,26.7349,26.7063,26.7063,46600.0
2009-06-15 14:30:00,37.3,37.35,37.3,37.34,50300.0,26.7063,26.7421,26.7063,26.7349,50300.0
2009-06-15 14:40:00,37.35,37.36,37.31,37.34,49700.0,26.7421,26.7492,26.7134,26.7349,49700.0
2009-06-15 14:50:00,37.33,37.34,37.31,37.33,77300.0,26.7277,26.7349,26.7134,26.7277,77300.0
2009-06-15 15:00:00,37.33,37.33,37.26,37.28,63500.0,26.7277,26.7277,26.6776,26.6919,63500.0
2009-06-15 15:10:00,37.27,37.36,37.27,37.32,85800.0,26.6848,26.7492,26.6848,26.7206,85800.0
2009-06-15 15:20:00,37.33,37.35,37.3,37.31,87200.0,26.7277,26.7421,26.7063,26.7134,87200.0
2009-06-15 15:30:00,37.31,37.34,37.28,37.29,145500.0,26.7134,26.7349,26.6919,26.6991,145500.0
2009-06-15 15:40:00,37.29,37.33,37.25,37.32,204700.0,26.6991,26.7277,26.6705,26.7206,204700.0
2009-06-15 15:50:00,37.32,37.37,37.3,37.34,205600.0,26.7206,26.7564,26.7063,26.7349,205600.0
2009-06-16 09:30:00,37.56,37.72,37.32,37.41,46800.0,26.8924,27.007,26.7206,26.785,46800.0
2009-06-16 09:40:00,37.42,37.42,37.29,37.37,93000.0,26.7922,26.7922,26.6991,26.7564,93000.0
2009-06-16 09:50:00,37.38,37.38,37.32,37.38,133500.0,26.7635,26.7635,26.7206,26.7635,133500.0
2009-06-16 10:00:00,37.37,37.4,37.2,37.23,77200.0,26.7564,26.7779,26.6347,26.6561,77200.0
2009-06-16 10:10:00,37.23,37.23,37.13,37.23,99800.0,26.6561,26.6561,26.5845,26.6561,99800.0
2009-06-16 10:20:00,37.24,37.32,37.24,37.24,38700.0,26.6633,26.7206,26.6633,26.6633,38700.0
2009-06-16 10:30:00,37.24,37.32,37.21,37.25,50900.0,26.6633,26.7206,26.6418,26.6705,50900.0
2009-06-16 10:40:00,37.25,37.33,37.24,37.27,36800.0,26.6705,26.7277,26.6633,26.6848,36800.0
2009-06-16 10:50:00,37.27,37.28,37.22,37.23,151300.0,26.6848,26.6919,26.649,26.6561,151300.0
2009-06-16 11:00:00,37.24,37.28,37.14,37.16,45600.0,26.6633,26.6919,26.5917,26.606,45600.0
2009-06-16 11:10:00,37.16,37.2,37.15,37.2,31100.0,26.606,26.6347,26.5989,26.6347,31100.0
2009-06-16 11:20:00,37.2,37.3,37.19,37.3,36100.0,26.6347,26.7063,26.6275,26.7063,36100.0
2009-06-16 11:30:00,37.31,37.34,37.28,37.3,109500.0,26.7134,26.7349,26.6919,26.7063,109500.0
2009-06-16 11:40:00,37.3,37.3,37.25,37.25,26400.0,26.7063,26.7063,26.6705,26.6705,26400.0
2009-06-16 11:50:00,37.26,37.26,37.21,37.23,23800.0,26.6776,26.6776,26.6418,26.6561,23800.0
2009-06-16 12:00:00,37.22,37.3,37.22,37.28,29900.0,26.649,26.7063,26.649,26.6919,29900.0
2009-06-16 12:10:00,37.28,37.32,37.27,37.3,174400.0,26.6919,26.7206,26.6848,26.7063,174400.0
2009-06-16 12:20:00,37.3,37.37,37.26,37.36,82300.0,26.7063,26.7564,26.6776,26.7492,82300.0
2009-06-16 12:30:00,37.36,37.37,37.28,37.33,42000.0,26.7492,26.7564,26.6919,26.7277,42000.0
2009-06-16 12:40:00,37.33,37.41,37.27,37.4,53600.0,26.7277,26.785,26.6848,26.7779,53600.0
2009-06-16 12:50:00,37.42,37.42,37.32,37.36,34200.0,26.7922,26.7922,26.7206,26.7492,34200.0
2009-06-16 13:00:00,37.35,37.36,37.31,37.34,32700.0,26.7421,26.7492,26.7134,26.7349,32700.0
2009-06-16 13:10:00,37.34,37.34,37.27,37.29,23200.0,26.7349,26.7349,26.6848,26.6991,23200.0
2009-06-16 13:20:00,37.29,37.31,37.23,37.23,137600.0,26.6991,26.7134,26.6561,26.6561,137600.0
2009-06-16 13:30:00,37.23,37.29,37.22,37.28,16700.0,26.6561,26.6991,26.649,26.6919,16700.0
2009-06-16 13:40:00,37.27,37.28,37.24,37.26,33100.0,26.6848,26.6919,26.6633,26.6776,33100.0
2009-06-16 13:50:00,37.25,37.31,37.25,37.27,57100.0,26.6705,26.7134,26.6705,26.6848,57100.0
2009-06-16 14:00:00,37.27,37.31,37.21,37.3,57600.0,26.6848,26.7134,26.6418,26.7063,57600.0
2009-06-16 14:10:00,37.3,37.34,37.25,37.3,36300.0,26.7063,26.7349,26.6705,26.7063,36300.0
2009-06-16 14:20:00,37.31,37.32,37.19,37.22,106000.0,26.7134,26.7206,26.6275,26.649,106000.0
2009-06-16 14:30:00,37.22,37.26,37.14,37.26,43400.0,26.649,26.6776,26.5917,26.6776,43400.0
2009-06-16 14:40:00,37.25,37.28,37.21,37.23,35100.0,26.6705,26.6919,26.6418,26.6561,35100.0
2009-06-16 14:50:00,37.22,37.29,37.22,37.23,27900.0,26.649,26.6991,26.649,26.6561,27900.0
2009-06-16 15:00:00,37.24,37.32,37.23,37.28,50400.0,26.6633,26.7206,26.6561,26.6919,50400.0
2009-06-16 15:10:00,37.27,37.31,37.24,37.29,50900.0,26.6848,26.7134,26.6633,26.6991,50900.0
2009-06-16 15:20:00,37.3,37.3,37.25,37.29,55300.0,26.7063,26.7063,26.6705,26.6991,55300.0
2009-06-16 15:30:00,37.3,37.47,37.29,37.44,127600.0,26.7063,26.828,26.6991,26.8065,127600.0
2009-06-16 15:40:00,37.45,37.49,37.32,37.33,99100.0,26.8137,26.8423,26.7206,26.7277,99100.0
2009-06-16 15:50:00,37.34,37.38,37.19,37.22,138000.0,26.7349,26.7635,26.6275,26.649,138000.0
2009-06-17 09:30:00,37.2,37.54,37.2,37.46,21000.0,26.6347,26.8781,26.6347,26.8208,21000.0
2009-06-17 09:40:00,37.46,37.75,37.42,37.75,33000.0,26.8208,27.0285,26.7922,27.0285,33000.0
2009-06-17 09:50:00,37.75,37.87,37.62,37.65,60600.0,27.0285,27.1144,26.9354,26.9569,60600.0
2009-06-17 10:00:00,37.67,37.7,37.5,37.54,77700.0,26.9712,26.9927,26.8495,26.8781,77700.0
2009-06-17 10:10:00,37.55,37.67,37.48,37.56,46200.0,26.8853,26.9712,26.8351,26.8924,46200.0
2009-06-17 10:20:00,37.56,37.62,37.49,37.6,35400.0,26.8924,26.9354,26.8423,26.9211,35400.0
2009-06-17 10:30:00,37.6,37.61,37.51,37.57,34500.0,26.9211,26.9282,26.8566,26.8996,34500.0
2009-06-17 10:40:00,37.59,37.62,37.46,37.46,41000.0,26.9139,26.9354,26.8208,26.8208,41000.0
2009-06-17 10:50:00,37.47,37.48,37.42,37.46,25900.0,26.828,26.8351,26.7922,26.8208,25900.0
2009-06-17 11:00:00,37.45,37.48,37.38,37.4,38200.0,26.8137,26.8351,26.7635,26.7779,38200.0
2009-06-17 11:10:00,37.41,37.44,37.35,37.38,34200.0,26.785,26.8065,26.7421,26.7635,34200.0
2009-06-17 11:20:00,37.38,37.38,37.27,37.27,34600.0,26.7635,26.7635,26.6848,26.6848,34600.0
2009-06-17 11:30:00,37.27,37.43,37.27,37.35,32000.0,26.6848,26.7993,26.6848,26.7421,32000.0
2009-06-17 11:40:00,37.35,37.42,37.32,37.35,28000.0,26.7421,26.7922,26.7206,26.7421,28000.0
2009-06-17 11:50:00,37.36,37.37,37.29,37.36,26800.0,26.7492,26.7564,26.6991,26.7492,26800.0
2009-06-17 12:00:00,37.35,37.37,37.15,37.25,42400.0,26.7421,26.7564,26.5989,26.6705,42400.0
2009-06-17 12:10:00,37.26,37.32,37.23,37.23,17600.0,26.6776,26.7206,26.6561,26.6561,17600.0
2009-06-17 12:20:00,37.24,37.4,37.21,37.39,35800.0,26.6633,26.7779,26.6418,26.7707,35800.0
2009-06-17 12:30:00,37.4,37.4,37.3,37.33,19800.0,26.7779,26.7779,26.7063,26.7277,19800.0
2009-06-17 12:40:00,37.32,37.35,37.3,37.33,15800.0,26.7206,26.7421,26.7063,26.7277,15800.0
2009-06-17 12:50:00,37.33,37.34,37.3,37.33,11300.0,26.7277,26.7349,26.7063,26.7277,11300.0
2009-06-17 13:00:00,37.33,37.33,37.26,37.26,18900.0,26.7277,26.7277,26.6776,26.6776,18900.0
2009-06-17 13:10:00,37.26,37.29,37.26,37.29,7900.0,26.6776,26.6991,26.6776,26.6991,7900.0
2009-06-17 13:20:00,37.29,37.42,37.29,37.4,39500.0,26.6991,26.7922,26.6991,26.7779,39500.0
2009-06-17 13:30:00,37.4,37.4,37.29,37.3,24600.0,26.7779,26.7779,26.6991,26.7063,24600.0
2009-06-17 13:40:00,37.32,37.35,37.3,37.33,43000.0,26.7206,26.7421,26.7063,26.7277,43000.0
2009-06-17 13:50:00,37.34,37.36,37.33,37.34,18900.0,26.7349,26.7492,26.7277,26.7349,18900.0
2009-06-17 14:00:00,37.33,37.35,37.31,37.35,35500.0,26.7277,26.7421,26.7134,26.7421,35500.0
2009-06-17 14:10:00,37.35,37.35,37.29,37.33,50900.0,26.7421,26.7421,26.6991,26.7277,50900.0
2009-06-17 14:20:00,37.32,37.36,37.31,37.32,32900.0,26.7206,26.7492,26.7134,26.7206,32900.0
2009-06-17 14:30:00,37.32,37.33,37.26,37.28,30600.0,26.7206,26.7277,26.6776,26.6919,30600.0
2009-06-17 14:40:00,37.28,37.3,37.25,37.29,40900.0,26.6919,26.7063,26.6705,26.6991,40900.0
2009-06-17 14:50:00,37.3,37.33,37.27,37.28,33300.0,26.7063,26.7277,26.6848,26.6919,33300.0
2009-06-17 15:00:00,37.29,37.39,37.27,37.3,39000.0,26.6991,26.7707,26.6848,26.7063,39000.0
2009-06-17 15:10:00,37.31,37.34,37.29,37.32,27400.0,26.7134,26.7349,26.6991,26.7206,27400.0
2009-06-17 15:20:00,37.32,37.4,37.31,37.34,91000.0,26.7206,26.7779,26.7134,26.7349,91000.0
2009-06-17 15:30:00,37.33,37.33,37.2,37.25,75900.0,26.7277,26.7277,26.6347,26.6705,75900.0
2009-06-17 15:40:00,37.24,37.34,37.22,37.32,68400.0,26.6633,26.7349,26.649,26.7206,68400.0
2009-06-17 15:50:00,37.31,37.33,37.17,37.2,133800.0,26.7134,26.7277,26.6132,26.6347,133800.0
2009-06-18 09:30:00,37.26,37.5,37.26,37.33,20800.0,26.6776,26.8495,26.6776,26.7277,20800.0
2009-06-18 09:40:00,37.33,37.39,37.22,37.37,13100.0,26.7277,26.7707,26.649,26.7564,13100.0
2009-06-18 09:50:00,37.39,37.48,37.36,37.43,29600.0,26.7707,26.8351,26.7492,26.7993,29600.0
2009-06-18 10:00:00,37.46,37.56,37.41,37.55,31700.0,26.8208,26.8924,26.785,26.8853,31700.0
2009-06-18 10:10:00,37.56,37.59,37.44,37.45,40900.0,26.8924,26.9139,26.8065,26.8137,40900.0
2009-06-18 10:20:00,37.46,37.58,37.45,37.56,17900.0,26.8208,26.9067,26.8137,26.8924,17900.0
2009-06-18 10:30:00,37.59,37.72,37.58,37.72,53900.0,26.9139,27.007,26.9067,27.007,53900.0
2009-06-18 10:40:00,37.72,37.91,37.72,37.82,42700.0,27.007,27.143,27.007,27.0786,42700.0
2009-06-18 10:50:00,37.81,37.87,37.75,37.85,27300.0,27.0714,27.1144,27.0285,27.1001,27300.0
2009-06-18 11:00:00,37.85,37.88,37.8,37.82,20900.0,27.1001,27.1215,27.0643,27.0786,20900.0
2009-06-18 11:10:00,37.82,37.88,37.79,37.87,21300.0,27.0786,27.1215,27.0571,27.1144,21300.0
2009-06-18 11:20:00,37.87,37.97,37.86,37.96,33100.0,27.1144,27.186,27.1072,27.1788,33100.0
2009-06-18 11:30:00,37.97,38.02,37.93,38.02,47300.0,27.186,27.2218,27.1573,27.2218,47300.0
2009-06-18 11:40:00,38.02,38.05,38.01,38.04,27500.0,27.2218,27.2432,27.2146,27.2361,27500.0
2009-06-18 11:50:00,38.05,38.1,38.01,38.1,54100.0,27.2432,27.279,27.2146,27.279,54100.0
2009-06-18 12:00:00,38.1,38.13,38.09,38.12,41100.0,27.279,27.3005,27.2719,27.2934,41100.0
2009-06-18 12:10:00,38.11,38.11,38.04,38.1,50300.0,27.2862,27.2862,27.2361,27.279,50300.0
2009-06-18 12:20:00,38.1,38.13,38.09,38.1,55400.0,27.279,27.3005,27.2719,27.279,55400.0
2009-06-18 12:30:00,38.11,38.16,38.1,38.11,42200.0,27.2862,27.322,27.279,27.2862,42200.0
2009-06-18 12:40:00,38.11,38.12,38.08,38.12,34500.0,27.2862,27.2934,27.2647,27.2934,34500.0
2009-06-18 12:50:00,38.12,38.15,38.11,38.13,36300.0,27.2934,27.3148,27.2862,27.3005,36300.0
2009-06-18 13:00:00,38.13,38.23,38.12,38.22,37400.0,27.3005,27.3721,27.2934,27.365,37400.0
2009-06-18 13:10:00,38.23,38.23,38.11,38.13,58500.0,27.3721,27.3721,27.2862,27.3005,58500.0
2009-06-18 13:20:00,38.13,38.25,38.12,38.24,57500.0,27.3005,27.3864,27.2934,27.3793,57500.0
2009-06-18 13:30:00,38.25,38.28,38.21,38.21,48100.0,27.3864,27.4079,27.3578,27.3578,48100.0
2009-06-18 13:40:00,38.21,38.28,38.19,38.25,56600.0,27.3578,27.4079,27.3435,27.3864,56600.0
2009-06-18 13:50:00,38.25,38.28,38.24,38.24,38400.0,27.3864,27.4079,27.3793,27.3793,38400.0
2009-06-18 14:00:00,38.24,38.26,38.16,38.19,66400.0,27.3793,27.3936,27.322,27.3435,66400.0
2009-06-18 14:10:00,38.2,38.23,38.14,38.22,60600.0,27.3506,27.3721,27.3077,27.365,60600.0
2009-06-18 14:20:00,38.23,38.25,38.16,38.25,47200.0,27.3721,27.3864,27.322,27.3864,47200.0
2009-06-18 14:30:00,38.26,38.29,38.23,38.27,45600.0,27.3936,27.4151,27.3721,27.4008,45600.0
2009-06-18 14:40:00,38.28,38.3,38.24,38.25,58800.0,27.4079,27.4222,27.3793,27.3864,58800.0
2009-06-18 14:50:00,38.25,38.39,38.25,38.39,66300.0,27.3864,27.4867,27.3864,27.4867,66300.0
2009-06-18 15:00:00,38.39,38.4,38.23,38.26,86300.0,27.4867,27.4938,27.3721,27.3936,86300.0
2009-06-18 15:10:00,38.26,38.33,38.2,38.28,113400.0,27.3936,27.4437,27.3506,27.4079,113400.0
2009-06-18 15:20:00,38.28,38.31,38.22,38.29,130300.0,27.4079,27.4294,27.365,27.4151,130300.0
2009-06-18 15:30:00,38.3,38.3,38.21,38.24,105400.0,27.4222,27.4222,27.3578,27.3793,105400.0
2009-06-18 15:40:00,38.24,38.41,38.24,38.34,149700.0,27.3793,27.501,27.3793,27.4509,149700.0
2009-06-18 15:50:00,38.34,38.5,36.8,38.37,378100.0,27.4509,27.5654,26.3483,27.4724,378100.0
2009-06-19 09:30:00,38.61,38.61,38.09,38.32,754000.0,27.6442,27.6442,27.2719,27.4366,754000.0
2009-06-19 09:40:00,38.33,38.34,38.03,38.12,32300.0,27.4437,27.4509,27.2289,27.2934,32300.0
2009-06-19 09:50:00,38.12,38.17,38.04,38.04,48400.0,27.2934,27.3292,27.2361,27.2361,48400.0
2009-06-19 10:00:00,38.02,38.21,38.02,38.15,39200.0,27.2218,27.3578,27.2218,27.3148,39200.0
2009-06-19 10:10:00,38.15,38.18,38.02,38.18,31600.0,27.3148,27.3363,27.2218,27.3363,31600.0
2009-06-19 10:20:00,38.19,38.22,38.1,38.15,28300.0,27.3435,27.365,27.279,27.3148,28300.0
2009-06-19 10:30:00,38.15,38.17,38.1,38.1,34800.0,27.3148,27.3292,27.279,27.279,34800.0
2009-06-19 10:40:00,38.1,38.19,38.05,38.17,48100.0,27.279,27.3435,27.2432,27.3292,48100.0
2009-06-19 10:50:00,38.2,38.25,38.11,38.15,22900.0,27.3506,27.3864,27.2862,27.3148,22900.0
2009-06-19 11:00:00,38.14,38.15,38.02,38.02,24000.0,27.3077,27.3148,27.2218,27.2218,24000.0
2009-06-19 11:10:00,38.03,38.03,37.9,37.9,27400.0,27.2289,27.2289,27.1358,27.1358,27400.0
2009-06-19 11:20:00,37.91,37.94,37.83,37.83,19800.0,27.143,27.1645,27.0857,27.0857,19800.0
2009-06-19 11:30:00,37.84,37.84,37.78,37.78,14100.0,27.0929,27.0929,27.0499,27.0499,14100.0
2009-06-19 11:40:00,37.79,37.89,37.78,37.85,40200.0,27.0571,27.1287,27.0499,27.1001,40200.0
2009-06-19 11:50:00,37.85,37.96,37.83,37.95,46700.0,27.1001,27.1788,27.0857,27.1716,46700.0
2009-06-19 12:00:00,37.95,38.0,37.92,37.94,24000.0,27.1716,27.2074,27.1502,27.1645,24000.0
2009-06-19 12:10:00,37.94,37.95,37.77,37.8,32800.0,27.1645,27.1716,27.0428,27.0643,32800.0
2009-06-19 12:20:00,37.8,37.82,37.76,37.78,14500.0,27.0643,27.0786,27.0356,27.0499,14500.0
2009-06-19 12:30:00,37.78,37.79,37.69,37.7,18800.0,27.0499,27.0571,26.9855,26.9927,18800.0
2009-06-19 12:40:00,37.71,37.74,37.7,37.74,17000.0,26.9998,27.0213,26.9927,27.0213,17000.0
2009-06-19 12:50:00,37.74,37.85,37.72,37.84,55700.0,27.0213,27.1001,27.007,27.0929,55700.0
2009-06-19 13:00:00,37.85,37.87,37.81,37.86,46600.0,27.1001,27.1144,27.0714,27.1072,46600.0
2009-06-19 13:10:00,37.86,37.89,37.84,37.87,29200.0,27.1072,27.1287,27.0929,27.1144,29200.0
2009-06-19 13:20:00,37.87,37.93,37.85,37.92,53500.0,27.1144,27.1573,27.1001,27.1502,53500.0
2009-06-19 13:30:00,37.92,37.99,37.89,37.89,38100.0,27.1502,27.2003,27.1287,27.1287,38100.0
2009-06-19 13:40:00,37.9,37.91,37.83,37.85,26900.0,27.1358,27.143,27.0857,27.1001,26900.0
2009-06-19 13:50:00,37.85,37.9,37.85,37.87,23900.0,27.1001,27.1358,27.1001,27.1144,23900.0
2009-06-19 14:00:00,37.87,37.88,37.79,37.82,24800.0,27.1144,27.1215,27.0571,27.0786,24800.0
2009-06-19 14:10:00,37.82,37.85,37.78,37.8,43600.0,27.0786,27.1001,27.0499,27.0643,43600.0
2009-06-19 14:20:00,37.79,37.82,37.78,37.78,25400.0,27.0571,27.0786,27.0499,27.0499,25400.0
2009-06-19 14:30:00,37.78,37.86,37.78,37.85,37000.0,27.0499,27.1072,27.0499,27.1001,37000.0
2009-06-19 14:40:00,37.85,37.93,37.83,37.92,57600.0,27.1001,27.1573,27.0857,27.1502,57600.0
2009-06-19 14:50:00,37.92,37.96,37.88,37.92,50600.0,27.1502,27.1788,27.1215,27.1502,50600.0
2009-06-19 15:00:00,37.91,37.98,37.88,37.96,83800.0,27.143,27.1931,27.1215,27.1788,83800.0
2009-06-19 15:10:00,37.97,38.02,37.95,37.99,45200.0,27.186,27.2218,27.1716,27.2003,45200.0
2009-06-19 15:20:00,37.98,38.02,37.92,37.96,124500.0,27.1931,27.2218,27.1502,27.1788,124500.0
2009-06-19 15:30:00,37.96,37.99,37.83,37.83,121400.0,27.1788,27.2003,27.0857,27.0857,121400.0
2009-06-19 15:40:00,37.83,37.84,37.73,37.75,189000.0,27.0857,27.0929,27.0141,27.0285,189000.0
2009-06-19 15:50:00,37.76,37.76,37.63,37.71,305400.0,27.0356,27.0356,26.9425,26.9998,305400.0
2009-06-22 09:30:00,37.59,37.94,37.37,37.82,146500.0,26.9139,27.1645,26.7564,27.0786,146500.0
2009-06-22 09:40:00,37.81,38.02,37.78,38.0,57400.0,27.0714,27.2218,27.0499,27.2074,57400.0
2009-06-22 09:50:00,37.99,38.01,37.82,37.94,43400.0,27.2003,27.2146,27.0786,27.1645,43400.0
2009-06-22 10:00:00,37.92,38.13,37.89,38.11,49000.0,27.1502,27.3005,27.1287,27.2862,49000.0
2009-06-22 10:10:00,38.11,38.14,37.95,37.99,55200.0,27.2862,27.3077,27.1716,27.2003,55200.0
2009-06-22 10:20:00,37.99,38.36,37.99,38.34,53700.0,27.2003,27.4652,27.2003,27.4509,53700.0
2009-06-22 10:30:00,38.34,38.36,38.29,38.36,34300.0,27.4509,27.4652,27.4151,27.4652,34300.0
2009-06-22 10:40:00,38.36,38.37,38.28,38.37,43200.0,27.4652,27.4724,27.4079,27.4724,43200.0
2009-06-22 10:50:00,38.37,38.38,38.3,38.33,21000.0,27.4724,27.4795,27.4222,27.4437,21000.0
2009-06-22 11:00:00,38.33,38.36,38.24,38.25,47700.0,27.4437,27.4652,27.3793,27.3864,47700.0
2009-06-22 11:10:00,38.24,38.26,38.07,38.1,53200.0,27.3793,27.3936,27.2576,27.279,53200.0
2009-06-22 11:20:00,38.11,38.13,38.07,38.1,34100.0,27.2862,27.3005,27.2576,27.279,34100.0
2009-06-22 11:30:00,38.1,38.21,38.09,38.11,39600.0,27.279,27.3578,27.2719,27.2862,39600.0
2009-06-22 11:40:00,38.1,38.18,38.08,38.15,56700.0,27.279,27.3363,27.2647,27.3148,56700.0
2009-06-22 11:50:00,38.15,38.2,38.15,38.16,46900.0,27.3148,27.3506,27.3148,27.322,46900.0
2009-06-22 12:00:00,38.17,38.28,38.17,38.27,38800.0,27.3292,27.4079,27.3292,27.4008,38800.0
2009-06-22 12:10:00,38.27,38.35,38.26,38.34,23200.0,27.4008,27.458,27.3936,27.4509,23200.0
2009-06-22 12:20:00,38.33,38.49,38.3,38.42,74800.0,27.4437,27.5583,27.4222,27.5082,74800.0
2009-06-22 12:30:00,38.43,38.47,38.41,38.41,40400.0,27.5153,27.544,27.501,27.501,40400.0
2009-06-22 12:40:00,38.41,38.46,38.39,38.4,39400.0,27.501,27.5368,27.4867,27.4938,39400.0
2009-06-22 12:50:00,38.4,38.41,38.34,38.39,51300.0,27.4938,27.501,27.4509,27.4867,51300.0
2009-06-22 13:00:00,38.39,38.39,38.29,38.32,43500.0,27.4867,27.4867,27.4151,27.4366,43500.0
2009-06-22 13:10:00,38.32,38.32,38.22,38.24,60200.0,27.4366,27.4366,27.365,27.3793,60200.0
2009-06-22 13:20:00,38.24,38.27,38.18,38.19,19000.0,27.3793,27.4008,27.3363,27.3435,19000.0
2009-06-22 13:30:00,38.19,38.27,38.19,38.27,14600.0,27.3435,27.4008,27.3435,27.4008,14600.0
2009-06-22 13:40:00,38.27,38.36,38.26,38.36,12000.0,27.4008,27.4652,27.3936,27.4652,12000.0
2009-06-22 13:50:00,38.35,38.37,38.33,38.35,24000.0,27.458,27.4724,27.4437,27.458,24000.0
2009-06-22 14:00:00,38.36,38.36,38.27,38.31,37900.0,27.4652,27.4652,27.4008,27.4294,37900.0
2009-06-22 14:10:00,38.31,38.34,38.29,38.34,25700.0,27.4294,27.4509,27.4151,27.4509,25700.0
2009-06-22 14:20:00,38.33,38.39,38.3,38.36,59500.0,27.4437,27.4867,27.4222,27.4652,59500.0
2009-06-22 14:30:00,38.35,38.43,38.34,38.38,74000.0,27.458,27.5153,27.4509,27.4795,74000.0
2009-06-22 14:40:00,38.39,38.41,38.34,38.35,32500.0,27.4867,27.501,27.4509,27.458,32500.0
2009-06-22 14:50:00,38.35,38.35,38.32,38.33,34000.0,27.458,27.458,27.4366,27.4437,34000.0
2009-06-22 15:00:00,38.33,38.34,38.29,38.32,32000.0,27.4437,27.4509,27.4151,27.4366,32000.0
2009-06-22 15:10:00,38.33,38.35,38.27,38.32,56700.0,27.4437,27.458,27.4008,27.4366,56700.0
2009-06-22 15:20:00,38.34,38.38,38.25,38.31,80800.0,27.4509,27.4795,27.3864,27.4294,80800.0
2009-06-22 15:30:00,38.33,38.35,38.24,38.32,141200.0,27.4437,27.458,27.3793,27.4366,141200.0
2009-06-22 15:40:00,38.32,38.32,38.15,38.21,146700.0,27.4366,27.4366,27.3148,27.3578,146700.0
2009-06-22 15:50:00,38.21,38.27,38.1,38.11,143000.0,27.3578,27.4008,27.279,27.2862,143000.0
2009-06-23 09:30:00,38.2,38.32,37.61,37.69,79700.0,27.3506,27.4366,26.9282,26.9855,79700.0
2009-06-23 09:40:00,37.69,37.93,37.67,37.85,37800.0,26.9855,27.1573,26.9712,27.1001,37800.0
2009-06-23 09:50:00,37.85,37.85,37.44,37.46,83200.0,27.1001,27.1001,26.8065,26.8208,83200.0
2009-06-23 10:00:00,37.45,37.47,37.27,37.47,96100.0,26.8137,26.828,26.6848,26.828,96100.0
2009-06-23 10:10:00,37.47,37.57,37.35,37.37,35800.0,26.828,26.8996,26.7421,26.7564,35800.0
2009-06-23 10:20:00,37.36,37.53,37.31,37.49,40300.0,26.7492,26.8709,26.7134,26.8423,40300.0
2009-06-23 10:30:00,37.52,37.6,37.31,37.41,44100.0,26.8638,26.9211,26.7134,26.785,44100.0
2009-06-23 10:40:00,37.4,37.49,37.37,37.47,35400.0,26.7779,26.8423,26.7564,26.828,35400.0
2009-06-23 10:50:00,37.48,37.62,37.46,37.55,60900.0,26.8351,26.9354,26.8208,26.8853,60900.0
2009-06-23 11:00:00,37.54,37.63,37.52,37.61,40700.0,26.8781,26.9425,26.8638,26.9282,40700.0
2009-06-23 11:10:00,37.61,37.64,37.51,37.59,44400.0,26.9282,26.9497,26.8566,26.9139,44400.0
2009-06-23 11:20:00,37.59,37.62,37.52,37.55,276400.0,26.9139,26.9354,26.8638,26.8853,276400.0
2009-06-23 11:30:00,37.53,37.54,37.48,37.52,106400.0,26.8709,26.8781,26.8351,26.8638,106400.0
2009-06-23 11:40:00,37.52,37.53,37.5,37.52,41900.0,26.8638,26.8709,26.8495,26.8638,41900.0
2009-06-23 11:50:00,37.52,37.55,37.48,37.5,51200.0,26.8638,26.8853,26.8351,26.8495,51200.0
2009-06-23 12:00:00,37.5,37.52,37.48,37.49,41300.0,26.8495,26.8638,26.8351,26.8423,41300.0
2009-06-23 12:10:00,37.49,37.5,37.48,37.5,22500.0,26.8423,26.8495,26.8351,26.8495,22500.0
2009-06-23 12:20:00,37.49,37.5,37.46,37.46,37800.0,26.8423,26.8495,26.8208,26.8208,37800.0
2009-06-23 12:30:00,37.46,37.47,37.43,37.43,34800.0,26.8208,26.828,26.7993,26.7993,34800.0
2009-06-23 12:40:00,37.44,37.46,37.39,37.4,54400.0,26.8065,26.8208,26.7707,26.7779,54400.0
2009-06-23 12:50:00,37.4,37.48,37.4,37.45,53700.0,26.7779,26.8351,26.7779,26.8137,53700.0
2009-06-23 13:00:00,37.45,37.5,37.38,37.43,90000.0,26.8137,26.8495,26.7635,26.7993,90000.0
2009-06-23 13:10:00,37.44,37.5,37.43,37.49,42800.0,26.8065,26.8495,26.7993,26.8423,42800.0
2009-06-23 13:20:00,37.49,37.49,37.39,37.39,25300.0,26.8423,26.8423,26.7707,26.7707,25300.0
2009-06-23 13:30:00,37.39,37.41,37.38,37.39,27700.0,26.7707,26.785,26.7635,26.7707,27700.0
2009-06-23 13:40:00,37.38,37.48,37.36,37.47,69700.0,26.7635,26.8351,26.7492,26.828,69700.0
2009-06-23 13:50:00,37.48,37.49,37.4,37.45,59800.0,26.8351,26.8423,26.7779,26.8137,59800.0
2009-06-23 14:00:00,37.45,37.53,37.44,37.47,71100.0,26.8137,26.8709,26.8065,26.828,71100.0
2009-06-23 14:10:00,37.47,37.54,37.45,37.5,66200.0,26.828,26.8781,26.8137,26.8495,66200.0
2009-06-23 14:20:00,37.5,37.53,37.47,37.52,43200.0,26.8495,26.8709,26.828,26.8638,43200.0
2009-06-23 14:30:00,37.53,37.54,37.46,37.47,38200.0,26.8709,26.8781,26.8208,26.828,38200.0
2009-06-23 14:40:00,37.47,37.5,37.4,37.41,66100.0,26.828,26.8495,26.7779,26.785,66100.0
2009-06-23 14:50:00,37.41,37.41,37.35,37.38,40300.0,26.785,26.785,26.7421,26.7635,40300.0
2009-06-23 15:00:00,37.37,37.38,37.3,37.3,30900.0,26.7564,26.7635,26.7063,26.7063,30900.0
2009-06-23 15:10:00,37.3,37.37,37.3,37.31,37400.0,26.7063,26.7564,26.7063,26.7134,37400.0
2009-06-23 15:20:00,37.31,37.4,37.3,37.4,50400.0,26.7134,26.7779,26.7063,26.7779,50400.0
2009-06-23 15:30:00,37.39,37.42,37.33,37.41,83000.0,26.7707,26.7922,26.7277,26.785,83000.0
2009-06-23 15:40:00,37.41,37.68,37.41,37.68,192800.0,26.785,26.9783,26.785,26.9783,192800.0
2009-06-23 15:50:00,37.68,37.68,37.47,37.47,155000.0,26.9783,26.9783,26.828,26.828,155000.0
2009-06-24 09:30:00,37.61,37.74,37.41,37.58,65900.0,26.9282,27.0213,26.785,26.9067,65900.0
2009-06-24 09:40:00,37.58,37.73,37.52,37.6,36100.0,26.9067,27.0141,26.8638,26.9211,36100.0
2009-06-24 09:50:00,37.64,37.77,37.63,37.7,58700.0,26.9497,27.0428,26.9425,26.9927,58700.0
2009-06-24 10:00:00,37.71,37.76,37.61,37.67,70300.0,26.9998,27.0356,26.9282,26.9712,70300.0
2009-06-24 10:10:00,37.67,37.76,37.66,37.73,40800.0,26.9712,27.0356,26.964,27.0141,40800.0
2009-06-24 10:20:00,37.73,37.79,37.67,37.76,26000.0,27.0141,27.0571,26.9712,27.0356,26000.0
2009-06-24 10:30:00,37.75,37.84,37.71,37.79,30300.0,27.0285,27.0929,26.9998,27.0571,30300.0
2009-06-24 10:40:00,37.78,37.79,37.71,37.72,19900.0,27.0499,27.0571,26.9998,27.007,19900.0
2009-06-24 10:50:00,37.72,37.72,37.65,37.65,59200.0,27.007,27.007,26.9569,26.9569,59200.0
2009-06-24 11:00:00,37.65,37.75,37.63,37.75,81000.0,26.9569,27.0285,26.9425,27.0285,81000.0
2009-06-24 11:10:00,37.75,37.77,37.69,37.69,17400.0,27.0285,27.0428,26.9855,26.9855,17400.0
2009-06-24 11:20:00,37.69,37.77,37.69,37.76,15900.0,26.9855,27.0428,26.9855,27.0356,15900.0
2009-06-24 11:30:00,37.77,37.78,37.72,37.73,13500.0,27.0428,27.0499,27.007,27.0141,13500.0
2009-06-24 11:40:00,37.71,37.72,37.7,37.71,51200.0,26.9998,27.007,26.9927,26.9998,51200.0
2009-06-24 11:50:00,37.72,37.76,37.71,37.75,10800.0,27.007,27.0356,26.9998,27.0285,10800.0
2009-06-24 12:00:00,37.74,37.81,37.74,37.77,39200.0,27.0213,27.0714,27.0213,27.0428,39200.0
2009-06-24 12:10:00,37.77,37.78,37.7,37.71,31400.0,27.0428,27.0499,26.9927,26.9998,31400.0
2009-06-24 12:20:00,37.71,37.73,37.68,37.71,25100.0,26.9998,27.0141,26.9783,26.9998,25100.0
2009-06-24 12:30:00,37.71,37.77,37.71,37.71,13500.0,26.9998,27.0428,26.9998,26.9998,13500.0
2009-06-24 12:40:00,37.7,37.71,37.67,37.69,63400.0,26.9927,26.9998,26.9712,26.9855,63400.0
2009-06-24 12:50:00,37.69,37.71,37.68,37.69,46300.0,26.9855,26.9998,26.9783,26.9855,46300.0
2009-06-24 13:00:00,37.7,37.7,37.66,37.69,46100.0,26.9927,26.9927,26.964,26.9855,46100.0
2009-06-24 13:10:00,37.68,37.7,37.66,37.67,45300.0,26.9783,26.9927,26.964,26.9712,45300.0
2009-06-24 13:20:00,37.67,37.7,37.67,37.7,17500.0,26.9712,26.9927,26.9712,26.9927,17500.0
2009-06-24 13:30:00,37.69,37.71,37.67,37.69,26800.0,26.9855,26.9998,26.9712,26.9855,26800.0
2009-06-24 13:40:00,37.69,37.7,37.64,37.7,29100.0,26.9855,26.9927,26.9497,26.9927,29100.0
2009-06-24 13:50:00,37.7,37.71,37.67,37.7,17400.0,26.9927,26.9998,26.9712,26.9927,17400.0
2009-06-24 14:00:00,37.69,37.76,37.69,37.76,17700.0,26.9855,27.0356,26.9855,27.0356,17700.0
2009-06-24 14:10:00,37.76,37.81,37.54,37.56,50400.0,27.0356,27.0714,26.8781,26.8924,50400.0
2009-06-24 14:20:00,37.57,37.74,37.51,37.63,66700.0,26.8996,27.0213,26.8566,26.9425,66700.0
2009-06-24 14:30:00,37.62,37.64,37.34,37.37,52900.0,26.9354,26.9497,26.7349,26.7564,52900.0
2009-06-24 14:40:00,37.36,37.45,37.35,37.35,68900.0,26.7492,26.8137,26.7421,26.7421,68900.0
2009-06-24 14:50:00,37.35,37.62,37.35,37.57,53200.0,26.7421,26.9354,26.7421,26.8996,53200.0
2009-06-24 15:00:00,37.58,37.64,37.38,37.48,57700.0,26.9067,26.9497,26.7635,26.8351,57700.0
2009-06-24 15:10:00,37.48,37.53,37.39,37.5,58700.0,26.8351,26.8709,26.7707,26.8495,58700.0
2009-06-24 15:20:00,37.5,37.55,37.44,37.5,80500.0,26.8495,26.8853,26.8065,26.8495,80500.0
2009-06-24 15:30:00,37.5,37.57,37.46,37.52,96400.0,26.8495,26.8996,26.8208,26.8638,96400.0
2009-06-24 15:40:00,37.51,37.67,37.46,37.62,138700.0,26.8566,26.9712,26.8208,26.9354,138700.0
2009-06-24 15:50:00,37.62,37.68,37.52,37.66,191900.0,26.9354,26.9783,26.8638,26.964,191900.0
2009-06-25 09:30:00,37.5,37.66,37.35,37.37,47800.0,26.8495,26.964,26.7421,26.7564,47800.0
2009-06-25 09:40:00,37.37,37.44,37.25,37.43,40400.0,26.7564,26.8065,26.6705,26.7993,40400.0
2009-06-25 09:50:00,37.41,37.56,37.38,37.56,37200.0,26.785,26.8924,26.7635,26.8924,37200.0
2009-06-25 10:00:00,37.54,37.64,37.48,37.6,40800.0,26.8781,26.9497,26.8351,26.9211,40800.0
2009-06-25 10:10:00,37.6,37.71,37.53,37.71,35700.0,26.9211,26.9998,26.8709,26.9998,35700.0
2009-06-25 10:20:00,37.7,37.74,37.56,37.73,39500.0,26.9927,27.0213,26.8924,27.0141,39500.0
2009-06-25 10:30:00,37.71,37.84,37.66,37.84,28100.0,26.9998,27.0929,26.964,27.0929,28100.0
2009-06-25 10:40:00,37.83,37.99,37.82,37.93,24600.0,27.0857,27.2003,27.0786,27.1573,24600.0
2009-06-25 10:50:00,37.92,38.01,37.91,37.92,35800.0,27.1502,27.2146,27.143,27.1502,35800.0
2009-06-25 11:00:00,37.92,37.93,37.79,37.85,39400.0,27.1502,27.1573,27.0571,27.1001,39400.0
2009-06-25 11:10:00,37.84,37.87,37.77,37.81,31700.0,27.0929,27.1144,27.0428,27.0714,31700.0
2009-06-25 11:20:00,37.81,38.12,37.79,38.12,107900.0,27.0714,27.2934,27.0571,27.2934,107900.0
2009-06-25 11:30:00,38.12,38.2,38.07,38.2,54200.0,27.2934,27.3506,27.2576,27.3506,54200.0
2009-06-25 11:40:00,38.18,38.32,38.18,38.29,51300.0,27.3363,27.4366,27.3363,27.4151,51300.0
2009-06-25 11:50:00,38.28,38.5,38.27,38.48,51700.0,27.4079,27.5654,27.4008,27.5511,51700.0
2009-06-25 12:00:00,38.49,38.56,38.4,38.41,68600.0,27.5583,27.6084,27.4938,27.501,68600.0
2009-06-25 12:10:00,38.41,38.49,38.39,38.48,46600.0,27.501,27.5583,27.4867,27.5511,46600.0
2009-06-25 12:20:00,38.47,38.56,38.45,38.56,51600.0,27.544,27.6084,27.5296,27.6084,51600.0
2009-06-25 12:30:00,38.56,38.64,38.56,38.6,34500.0,27.6084,27.6657,27.6084,27.637,34500.0
2009-06-25 12:40:00,38.61,38.63,38.52,38.52,34800.0,27.6442,27.6585,27.5798,27.5798,34800.0
2009-06-25 12:50:00,38.52,38.56,38.48,38.48,16500.0,27.5798,27.6084,27.5511,27.5511,16500.0
2009-06-25 13:00:00,38.47,38.58,38.47,38.56,69200.0,27.544,27.6227,27.544,27.6084,69200.0
2009-06-25 13:10:00,38.54,38.56,38.48,38.49,122900.0,27.5941,27.6084,27.5511,27.5583,122900.0
2009-06-25 13:20:00,38.49,38.5,38.45,38.45,66800.0,27.5583,27.5654,27.5296,27.5296,66800.0
2009-06-25 13:30:00,38.45,38.5,38.45,38.5,33700.0,27.5296,27.5654,27.5296,27.5654,33700.0
2009-06-25 13:40:00,38.5,38.58,38.49,38.56,49900.0,27.5654,27.6227,27.5583,27.6084,49900.0
2009-06-25 13:50:00,38.56,38.64,38.51,38.63,52400.0,27.6084,27.6657,27.5726,27.6585,52400.0
2009-06-25 14:00:00,38.63,38.64,38.42,38.42,59300.0,27.6585,27.6657,27.5082,27.5082,59300.0
2009-06-25 14:10:00,38.42,38.44,38.35,38.35,65000.0,27.5082,27.5225,27.458,27.458,65000.0
2009-06-25 14:20:00,38.36,38.44,38.31,38.43,49700.0,27.4652,27.5225,27.4294,27.5153,49700.0
2009-06-25 14:30:00,38.44,38.46,38.35,38.41,28000.0,27.5225,27.5368,27.458,27.501,28000.0
2009-06-25 14:40:00,38.41,38.44,38.35,38.39,56200.0,27.501,27.5225,27.458,27.4867,56200.0
2009-06-25 14:50:00,38.39,38.47,38.37,38.4,38500.0,27.4867,27.544,27.4724,27.4938,38500.0
2009-06-25 15:00:00,38.4,38.44,38.34,38.42,46100.0,27.4938,27.5225,27.4509,27.5082,46100.0
2009-06-25 15:10:00,38.43,38.45,38.34,38.4,57100.0,27.5153,27.5296,27.4509,27.4938,57100.0
2009-06-25 15:20:00,38.41,38.44,38.33,38.37,47400.0,27.501,27.5225,27.4437,27.4724,47400.0
2009-06-25 15:30:00,38.38,38.42,38.28,38.34,132600.0,27.4795,27.5082,27.4079,27.4509,132600.0
2009-06-25 15:40:00,38.35,38.43,38.26,38.36,254800.0,27.458,27.5153,27.3936,27.4652,254800.0
2009-06-25 15:50:00,38.36,38.37,38.23,38.35,165000.0,27.4652,27.4724,27.3721,27.458,165000.0
2009-06-26 09:30:00,38.03,38.14,37.85,37.87,59000.0,27.5302,27.6098,27.3999,27.4144,59000.0
2009-06-26 09:40:00,37.86,37.96,37.85,37.88,25000.0,27.4071,27.4795,27.3999,27.4216,25000.0
2009-06-26 09:50:00,37.89,37.92,37.74,37.83,49400.0,27.4288,27.4506,27.3203,27.3854,49400.0
2009-06-26 10:00:00,37.83,37.83,37.76,37.83,57700.0,27.3854,27.3854,27.3347,27.3854,57700.0
2009-06-26 10:10:00,37.83,37.87,37.74,37.87,51900.0,27.3854,27.4144,27.3203,27.4144,51900.0
2009-06-26 10:20:00,37.87,37.9,37.86,37.89,32300.0,27.4144,27.4361,27.4071,27.4288,32300.0
2009-06-26 10:30:00,37.9,37.91,37.84,37.85,53700.0,27.4361,27.4433,27.3927,27.3999,53700.0
2009-06-26 10:40:00,37.85,37.87,37.82,37.86,67300.0,27.3999,27.4144,27.3782,27.4071,67300.0
2009-06-26 10:50:00,37.86,37.99,37.84,37.93,145100.0,27.4071,27.5012,27.3927,27.4578,145100.0
2009-06-26 11:00:00,37.93,37.96,37.81,37.81,37000.0,27.4578,27.4795,27.3709,27.3709,37000.0
2009-06-26 11:10:00,37.8,37.81,37.73,37.76,31200.0,27.3637,27.3709,27.313,27.3347,31200.0
2009-06-26 11:20:00,37.75,37.81,37.75,37.78,31300.0,27.3275,27.3709,27.3275,27.3492,31300.0
2009-06-26 11:30:00,37.8,37.88,37.8,37.86,38200.0,27.3637,27.4216,27.3637,27.4071,38200.0
2009-06-26 11:40:00,37.87,38.06,37.87,38.04,113500.0,27.4144,27.5519,27.4144,27.5374,113500.0
2009-06-26 11:50:00,38.03,38.07,38.02,38.03,19800.0,27.5302,27.5592,27.523,27.5302,19800.0
2009-06-26 12:00:00,38.03,38.17,38.02,38.15,27000.0,27.5302,27.6315,27.523,27.6171,27000.0
2009-06-26 12:10:00,38.15,38.15,38.11,38.12,32600.0,27.6171,27.6171,27.5881,27.5953,32600.0
2009-06-26 12:20:00,38.11,38.17,38.05,38.06,94100.0,27.5881,27.6315,27.5447,27.5519,94100.0
2009-06-26 12:30:00,38.06,38.14,38.04,38.13,42400.0,27.5519,27.6098,27.5374,27.6026,42400.0
2009-06-26 12:40:00,38.14,38.21,38.12,38.19,66700.0,27.6098,27.6605,27.5953,27.646,66700.0
2009-06-26 12:50:00,38.19,38.26,38.19,38.21,18900.0,27.646,27.6967,27.646,27.6605,18900.0
2009-06-26 13:00:00,38.21,38.22,38.19,38.2,28200.0,27.6605,27.6677,27.646,27.6533,28200.0
2009-06-26 13:10:00,38.21,38.24,38.2,38.23,70600.0,27.6605,27.6822,27.6533,27.675,70600.0
2009-06-26 13:20:00,38.23,38.24,38.17,38.23,42300.0,27.675,27.6822,27.6315,27.675,42300.0
2009-06-26 13:30:00,38.23,38.24,38.18,38.2,58900.0,27.675,27.6822,27.6388,27.6533,58900.0
2009-06-26 13:40:00,38.19,38.19,38.11,38.14,32600.0,27.646,27.646,27.5881,27.6098,32600.0
2009-06-26 13:50:00,38.13,38.15,38.07,38.07,16700.0,27.6026,27.6171,27.5592,27.5592,16700.0
2009-06-26 14:00:00,38.08,38.1,38.01,38.01,79800.0,27.5664,27.5809,27.5157,27.5157,79800.0
2009-06-26 14:10:00,38.01,38.07,37.99,38.06,35700.0,27.5157,27.5592,27.5012,27.5519,35700.0
2009-06-26 14:20:00,38.05,38.08,38.03,38.04,15000.0,27.5447,27.5664,27.5302,27.5374,15000.0
2009-06-26 14:30:00,38.02,38.05,38.0,38.0,44400.0,27.523,27.5447,27.5085,27.5085,44400.0
2009-06-26 14:40:00,38.01,38.01,37.94,37.96,41300.0,27.5157,27.5157,27.465,27.4795,41300.0
2009-06-26 14:50:00,37.95,38.03,37.91,38.0,77000.0,27.4723,27.5302,27.4433,27.5085,77000.0
2009-06-26 15:00:00,38.01,38.04,37.98,38.03,36300.0,27.5157,27.5374,27.494,27.5302,36300.0
2009-06-26 15:10:00,38.03,38.1,37.99,38.02,118500.0,27.5302,27.5809,27.5012,27.523,118500.0
2009-06-26 15:20:00,38.01,38.17,38.0,38.16,87800.0,27.5157,27.6315,27.5085,27.6243,87800.0
2009-06-26 15:30:00,38.17,38.23,38.13,38.21,113800.0,27.6315,27.675,27.6026,27.6605,113800.0
2009-06-26 15:40:00,38.21,38.21,38.04,38.07,339000.0,27.6605,27.6605,27.5374,27.5592,339000.0
2009-06-26 15:50:00,38.06,38.07,37.9,37.91,351500.0,27.5519,27.5592,27.4361,27.4433,351500.0
2009-06-29 09:30:00,38.0,38.01,37.78,37.86,23900.0,27.5085,27.5157,27.3492,27.4071,23900.0
2009-06-29 09:40:00,37.85,37.97,37.81,37.92,23300.0,27.3999,27.4868,27.3709,27.4506,23300.0
2009-06-29 09:50:00,37.92,38.03,37.86,37.86,29800.0,27.4506,27.5302,27.4071,27.4071,29800.0
2009-06-29 10:00:00,37.86,37.99,37.86,37.98,32800.0,27.4071,27.5012,27.4071,27.494,32800.0
2009-06-29 10:10:00,37.98,38.07,37.96,37.99,36000.0,27.494,27.5592,27.4795,27.5012,36000.0
2009-06-29 10:20:00,38.0,38.09,38.0,38.09,18800.0,27.5085,27.5736,27.5085,27.5736,18800.0
2009-06-29 10:30:00,38.09,38.13,38.04,38.06,39700.0,27.5736,27.6026,27.5374,27.5519,39700.0
2009-06-29 10:40:00,38.06,38.1,38.05,38.05,36000.0,27.5519,27.5809,27.5447,27.5447,36000.0
2009-06-29 10:50:00,38.06,38.07,37.97,37.97,45200.0,27.5519,27.5592,27.4868,27.4868,45200.0
2009-06-29 11:00:00,37.97,38.1,37.97,38.09,21400.0,27.4868,27.5809,27.4868,27.5736,21400.0
2009-06-29 11:10:00,38.08,38.1,38.06,38.09,178900.0,27.5664,27.5809,27.5519,27.5736,178900.0
2009-06-29 11:20:00,38.09,38.1,38.0,38.01,21200.0,27.5736,27.5809,27.5085,27.5157,21200.0
2009-06-29 11:30:00,38.01,38.05,37.98,38.04,20100.0,27.5157,27.5447,27.494,27.5374,20100.0
2009-06-29 11:40:00,38.03,38.1,38.03,38.1,15800.0,27.5302,27.5809,27.5302,27.5809,15800.0
2009-06-29 11:50:00,38.1,38.1,38.0,38.01,18800.0,27.5809,27.5809,27.5085,27.5157,18800.0
2009-06-29 12:00:00,38.0,38.1,37.99,38.1,26500.0,27.5085,27.5809,27.5012,27.5809,26500.0
2009-06-29 12:10:00,38.1,38.1,38.09,38.1,10500.0,27.5809,27.5809,27.5736,27.5809,10500.0
2009-06-29 12:20:00,38.1,38.11,38.08,38.1,27300.0,27.5809,27.5881,27.5664,27.5809,27300.0
2009-06-29 12:30:00,38.1,38.16,38.08,38.16,34100.0,27.5809,27.6243,27.5664,27.6243,34100.0
2009-06-29 12:40:00,38.16,38.27,38.15,38.26,31200.0,27.6243,27.7039,27.6171,27.6967,31200.0
2009-06-29 12:50:00,38.26,38.28,38.22,38.23,29100.0,27.6967,27.7112,27.6677,27.675,29100.0
2009-06-29 13:00:00,38.23,38.23,38.21,38.21,17000.0,27.675,27.675,27.6605,27.6605,17000.0
2009-06-29 13:10:00,38.22,38.22,38.17,38.22,38800.0,27.6677,27.6677,27.6315,27.6677,38800.0
2009-06-29 13:20:00,38.22,38.24,38.18,38.2,28600.0,27.6677,27.6822,27.6388,27.6533,28600.0
2009-06-29 13:30:00,38.21,38.26,38.2,38.24,17600.0,27.6605,27.6967,27.6533,27.6822,17600.0
2009-06-29 13:40:00,38.23,38.23,38.2,38.21,32400.0,27.675,27.675,27.6533,27.6605,32400.0
2009-06-29 13:50:00,38.21,38.22,38.18,38.18,24800.0,27.6605,27.6677,27.6388,27.6388,24800.0
2009-06-29 14:00:00,38.18,38.22,38.15,38.22,35000.0,27.6388,27.6677,27.6171,27.6677,35000.0
2009-06-29 14:10:00,38.22,38.22,38.18,38.19,31600.0,27.6677,27.6677,27.6388,27.646,31600.0
2009-06-29 14:20:00,38.2,38.22,38.17,38.2,24300.0,27.6533,27.6677,27.6315,27.6533,24300.0
2009-06-29 14:30:00,38.19,38.22,38.18,38.21,45100.0,27.646,27.6677,27.6388,27.6605,45100.0
2009-06-29 14:40:00,38.21,38.23,38.17,38.2,52900.0,27.6605,27.675,27.6315,27.6533,52900.0
2009-06-29 14:50:00,38.2,38.22,38.19,38.22,59400.0,27.6533,27.6677,27.646,27.6677,59400.0
2009-06-29 15:00:00,38.22,38.22,38.19,38.21,48000.0,27.6677,27.6677,27.646,27.6605,48000.0
2009-06-29 15:10:00,38.21,38.29,38.2,38.28,68500.0,27.6605,27.7184,27.6533,27.7112,68500.0
2009-06-29 15:20:00,38.29,38.38,38.24,38.32,136200.0,27.7184,27.7836,27.6822,27.7401,136200.0
2009-06-29 15:30:00,38.32,38.35,38.22,38.27,112600.0,27.7401,27.7618,27.6677,27.7039,112600.0
2009-06-29 15:40:00,38.28,38.33,38.23,38.25,109600.0,27.7112,27.7474,27.675,27.6895,109600.0
2009-06-29 15:50:00,38.25,38.35,38.21,38.3,194300.0,27.6895,27.7618,27.6605,27.7257,194300.0
2009-06-30 09:30:00,38.12,38.35,38.02,38.09,58900.0,27.5953,27.7618,27.523,27.5736,58900.0
2009-06-30 09:40:00,38.1,38.13,37.94,38.06,35400.0,27.5809,27.6026,27.465,27.5519,35400.0
2009-06-30 09:50:00,38.04,38.12,37.96,38.01,51700.0,27.5374,27.5953,27.4795,27.5157,51700.0
2009-06-30 10:00:00,38.01,38.13,37.92,38.09,62000.0,27.5157,27.6026,27.4506,27.5736,62000.0
2009-06-30 10:10:00,38.09,38.19,37.95,38.09,53900.0,27.5736,27.646,27.4723,27.5736,53900.0
2009-06-30 10:20:00,38.08,38.08,37.65,37.66,75500.0,27.5664,27.5664,27.2551,27.2624,75500.0
2009-06-30 10:30:00,37.65,37.68,37.5,37.59,97600.0,27.2551,27.2768,27.1465,27.2117,97600.0
2009-06-30 10:40:00,37.59,37.62,37.41,37.43,40400.0,27.2117,27.2334,27.0814,27.0959,40400.0
2009-06-30 10:50:00,37.44,37.48,37.41,37.45,32600.0,27.1031,27.132,27.0814,27.1103,32600.0
2009-06-30 11:00:00,37.45,37.57,37.45,37.55,52900.0,27.1103,27.1972,27.1103,27.1827,52900.0
2009-06-30 11:10:00,37.54,37.62,37.5,37.57,32800.0,27.1755,27.2334,27.1465,27.1972,32800.0
2009-06-30 11:20:00,37.57,37.58,37.52,37.53,36900.0,27.1972,27.2044,27.161,27.1682,36900.0
2009-06-30 11:30:00,37.52,37.55,37.49,37.52,47200.0,27.161,27.1827,27.1393,27.161,47200.0
2009-06-30 11:40:00,37.51,37.54,37.5,37.53,44900.0,27.1538,27.1755,27.1465,27.1682,44900.0
2009-06-30 11:50:00,37.53,37.63,37.52,37.61,73100.0,27.1682,27.2406,27.161,27.2262,73100.0
2009-06-30 12:00:00,37.6,37.6,37.56,37.59,24200.0,27.2189,27.2189,27.19,27.2117,24200.0
2009-06-30 12:10:00,37.6,37.64,37.59,37.64,23500.0,27.2189,27.2479,27.2117,27.2479,23500.0
2009-06-30 12:20:00,37.64,37.67,37.62,37.65,38900.0,27.2479,27.2696,27.2334,27.2551,38900.0
2009-06-30 12:30:00,37.66,37.67,37.59,37.67,58000.0,27.2624,27.2696,27.2117,27.2696,58000.0
2009-06-30 12:40:00,37.68,37.7,37.67,37.67,30600.0,27.2768,27.2913,27.2696,27.2696,30600.0
2009-06-30 12:50:00,37.67,37.68,37.65,37.68,20300.0,27.2696,27.2768,27.2551,27.2768,20300.0
2009-06-30 13:00:00,37.67,37.78,37.65,37.77,49200.0,27.2696,27.3492,27.2551,27.342,49200.0
2009-06-30 13:10:00,37.76,37.83,37.76,37.82,58200.0,27.3347,27.3854,27.3347,27.3782,58200.0
2009-06-30 13:20:00,37.82,37.86,37.81,37.86,52300.0,27.3782,27.4071,27.3709,27.4071,52300.0
2009-06-30 13:30:00,37.85,37.91,37.85,37.9,35600.0,27.3999,27.4433,27.3999,27.4361,35600.0
2009-06-30 13:40:00,37.9,38.03,37.9,37.95,118000.0,27.4361,27.5302,27.4361,27.4723,118000.0
2009-06-30 13:50:00,37.95,38.03,37.93,38.01,62200.0,27.4723,27.5302,27.4578,27.5157,62200.0
2009-06-30 14:00:00,38.01,38.04,37.99,38.03,63300.0,27.5157,27.5374,27.5012,27.5302,63300.0
2009-06-30 14:10:00,38.04,38.14,38.03,38.08,77800.0,27.5374,27.6098,27.5302,27.5664,77800.0
2009-06-30 14:20:00,38.09,38.19,38.09,38.17,85700.0,27.5736,27.646,27.5736,27.6315,85700.0
2009-06-30 14:30:00,38.18,38.26,38.14,38.25,99400.0,27.6388,27.6967,27.6098,27.6895,99400.0
2009-06-30 14:40:00,38.26,38.29,38.23,38.27,83600.0,27.6967,27.7184,27.675,27.7039,83600.0
2009-06-30 14:50:00,38.28,38.28,38.24,38.24,42600.0,27.7112,27.7112,27.6822,27.6822,42600.0
2009-06-30 15:00:00,38.24,38.27,38.24,38.24,80300.0,27.6822,27.7039,27.6822,27.6822,80300.0
2009-06-30 15:10:00,38.25,38.3,38.24,38.29,116000.0,27.6895,27.7257,27.6822,27.7184,116000.0
2009-06-30 15:20:00,38.29,38.3,38.2,38.25,150200.0,27.7184,27.7257,27.6533,27.6895,150200.0
2009-06-30 15:30:00,38.25,38.35,38.24,38.32,164100.0,27.6895,27.7618,27.6822,27.7401,164100.0
2009-06-30 15:40:00,38.33,38.4,38.24,38.37,285000.0,27.7474,27.798,27.6822,27.7763,285000.0
2009-06-30 15:50:00,38.36,38.48,38.29,38.47,385500.0,27.7691,27.856,27.7184,27.8487,385500.0
2009-07-01 09:30:00,38.2,38.86,38.01,38.61,147600.0,27.6533,28.131,27.5157,27.9501,147600.0
2009-07-01 09:40:00,38.62,38.73,38.59,38.69,55400.0,27.9573,28.0369,27.9356,28.008,55400.0
2009-07-01 09:50:00,38.69,38.69,38.56,38.61,61300.0,28.008,28.008,27.9139,27.9501,61300.0
2009-07-01 10:00:00,38.61,38.63,38.42,38.44,89200.0,27.9501,27.9645,27.8125,27.827,89200.0
2009-07-01 10:10:00,38.44,38.59,38.43,38.59,59800.0,27.827,27.9356,27.8198,27.9356,59800.0
2009-07-01 10:20:00,38.59,38.75,38.59,38.74,75400.0,27.9356,28.0514,27.9356,28.0442,75400.0
2009-07-01 10:30:00,38.74,38.74,38.68,38.72,54700.0,28.0442,28.0442,28.0007,28.0297,54700.0
2009-07-01 10:40:00,38.72,38.75,38.68,38.73,83200.0,28.0297,28.0514,28.0007,28.0369,83200.0
2009-07-01 10:50:00,38.73,38.8,38.71,38.79,66900.0,28.0369,28.0876,28.0225,28.0804,66900.0
2009-07-01 11:00:00,38.79,38.79,38.65,38.65,69500.0,28.0804,28.0804,27.979,27.979,69500.0
2009-07-01 11:10:00,38.64,38.68,38.59,38.64,56700.0,27.9718,28.0007,27.9356,27.9718,56700.0
2009-07-01 11:20:00,38.64,38.64,38.56,38.56,40600.0,27.9718,27.9718,27.9139,27.9139,40600.0
2009-07-01 11:30:00,38.55,38.69,38.55,38.69,36500.0,27.9066,28.008,27.9066,28.008,36500.0
2009-07-01 11:40:00,38.69,38.7,38.64,38.65,23300.0,28.008,28.0152,27.9718,27.979,23300.0
2009-07-01 11:50:00,38.65,38.78,38.65,38.76,40300.0,27.979,28.0731,27.979,28.0586,40300.0
2009-07-01 12:00:00,38.77,38.86,38.75,38.82,35400.0,28.0659,28.131,28.0514,28.1021,35400.0
2009-07-01 12:10:00,38.82,38.87,38.72,38.75,39600.0,28.1021,28.1383,28.0297,28.0514,39600.0
2009-07-01 12:20:00,38.75,38.78,38.72,38.78,52400.0,28.0514,28.0731,28.0297,28.0731,52400.0
2009-07-01 12:30:00,38.78,38.8,38.75,38.75,62100.0,28.0731,28.0876,28.0514,28.0514,62100.0
2009-07-01 12:40:00,38.75,38.76,38.68,38.7,27800.0,28.0514,28.0586,28.0007,28.0152,27800.0
2009-07-01 12:50:00,38.69,38.7,38.64,38.64,34800.0,28.008,28.0152,27.9718,27.9718,34800.0
2009-07-01 13:00:00,38.64,38.78,38.64,38.75,113800.0,27.9718,28.0731,27.9718,28.0514,113800.0
2009-07-01 13:10:00,38.74,38.76,38.71,38.72,105200.0,28.0442,28.0586,28.0225,28.0297,105200.0
2009-07-01 13:20:00,38.73,38.79,38.69,38.78,42700.0,28.0369,28.0804,28.008,28.0731,42700.0
2009-07-01 13:30:00,38.78,38.79,38.71,38.73,23700.0,28.0731,28.0804,28.0225,28.0369,23700.0
2009-07-01 13:40:00,38.73,38.73,38.66,38.66,27500.0,28.0369,28.0369,27.9863,27.9863,27500.0
2009-07-01 13:50:00,38.67,38.73,38.66,38.73,83100.0,27.9935,28.0369,27.9863,28.0369,83100.0
2009-07-01 14:00:00,38.72,38.76,38.71,38.76,56400.0,28.0297,28.0586,28.0225,28.0586,56400.0
2009-07-01 14:10:00,38.75,38.76,38.75,38.76,11700.0,28.0514,28.0586,28.0514,28.0586,11700.0
2009-07-01 14:20:00,38.75,38.82,38.75,38.78,43200.0,28.0514,28.1021,28.0514,28.0731,43200.0
2009-07-01 14:30:00,38.78,38.82,38.75,38.82,44000.0,28.0731,28.1021,28.0514,28.1021,44000.0
2009-07-01 14:40:00,38.82,38.86,38.8,38.81,45200.0,28.1021,28.131,28.0876,28.0948,45200.0
2009-07-01 14:50:00,38.81,38.84,38.78,38.78,53400.0,28.0948,28.1166,28.0731,28.0731,53400.0
2009-07-01 15:00:00,38.78,38.79,38.74,38.75,82700.0,28.0731,28.0804,28.0442,28.0514,82700.0
2009-07-01 15:10:00,38.75,38.79,38.71,38.79,96000.0,28.0514,28.0804,28.0225,28.0804,96000.0
2009-07-01 15:20:00,38.78,38.88,38.78,38.86,113000.0,28.0731,28.1455,28.0731,28.131,113000.0
2009-07-01 15:30:00,38.87,38.94,38.82,38.87,127500.0,28.1383,28.189,28.1021,28.1383,127500.0
2009-07-01 15:40:00,38.88,38.94,38.82,38.88,161400.0,28.1455,28.189,28.1021,28.1455,161400.0
2009-07-01 15:50:00,38.87,38.94,38.8,38.82,217700.0,28.1383,28.189,28.0876,28.1021,217700.0
2009-07-02 09:30:00,38.34,38.41,38.09,38.09,72200.0,27.7546,27.8053,27.5736,27.5736,72200.0
2009-07-02 09:40:00,38.08,38.27,38.05,38.13,55600.0,27.5664,27.7039,27.5447,27.6026,55600.0
2009-07-02 09:50:00,38.13,38.3,38.12,38.19,92600.0,27.6026,27.7257,27.5953,27.646,92600.0
2009-07-02 10:00:00,38.19,38.3,38.12,38.13,70600.0,27.646,27.7257,27.5953,27.6026,70600.0
2009-07-02 10:10:00,38.14,38.23,38.12,38.19,41600.0,27.6098,27.675,27.5953,27.646,41600.0
2009-07-02 10:20:00,38.19,38.2,38.1,38.13,35700.0,27.646,27.6533,27.5809,27.6026,35700.0
2009-07-02 10:30:00,38.12,38.12,38.01,38.1,47500.0,27.5953,27.5953,27.5157,27.5809,47500.0
2009-07-02 10:40:00,38.1,38.18,38.09,38.17,41000.0,27.5809,27.6388,27.5736,27.6315,41000.0
2009-07-02 10:50:00,38.17,38.18,38.12,38.16,21800.0,27.6315,27.6388,27.5953,27.6243,21800.0
2009-07-02 11:00:00,38.16,38.18,38.07,38.08,35600.0,27.6243,27.6388,27.5592,27.5664,35600.0
2009-07-02 11:10:00,38.09,38.14,38.05,38.1,54000.0,27.5736,27.6098,27.5447,27.5809,54000.0
2009-07-02 11:20:00,38.1,38.11,38.04,38.05,47400.0,27.5809,27.5881,27.5374,27.5447,47400.0
2009-07-02 11:30:00,38.06,38.06,38.01,38.02,61600.0,27.5519,27.5519,27.5157,27.523,61600.0
2009-07-02 11:40:00,38.03,38.08,37.97,38.07,133800.0,27.5302,27.5664,27.4868,27.5592,133800.0
2009-07-02 11:50:00,38.08,38.1,38.05,38.08,57400.0,27.5664,27.5809,27.5447,27.5664,57400.0
2009-07-02 12:00:00,38.08,38.1,38.04,38.06,36500.0,27.5664,27.5809,27.5374,27.5519,36500.0
2009-07-02 12:10:00,38.05,38.07,38.03,38.05,48400.0,27.5447,27.5592,27.5302,27.5447,48400.0
2009-07-02 12:20:00,38.06,38.15,38.03,38.14,72900.0,27.5519,27.6171,27.5302,27.6098,72900.0
2009-07-02 12:30:00,38.14,38.14,38.05,38.09,46100.0,27.6098,27.6098,27.5447,27.5736,46100.0
2009-07-02 12:40:00,38.09,38.16,38.05,38.13,32500.0,27.5736,27.6243,27.5447,27.6026,32500.0
2009-07-02 12:50:00,38.13,38.17,38.13,38.15,36400.0,27.6026,27.6315,27.6026,27.6171,36400.0
2009-07-02 13:00:00,38.16,38.16,38.12,38.14,30700.0,27.6243,27.6243,27.5953,27.6098,30700.0
2009-07-02 13:10:00,38.15,38.21,38.14,38.2,50000.0,27.6171,27.6605,27.6098,27.6533,50000.0
2009-07-02 13:20:00,38.19,38.24,38.17,38.18,86000.0,27.646,27.6822,27.6315,27.6388,86000.0
2009-07-02 13:30:00,38.18,38.22,38.14,38.19,126400.0,27.6388,27.6677,27.6098,27.646,126400.0
2009-07-02 13:40:00,38.18,38.18,38.12,38.15,41400.0,27.6388,27.6388,27.5953,27.6171,41400.0
2009-07-02 13:50:00,38.14,38.17,38.11,38.16,42500.0,27.6098,27.6315,27.5881,27.6243,42500.0
2009-07-02 14:00:00,38.16,38.21,38.16,38.2,31100.0,27.6243,27.6605,27.6243,27.6533,31100.0
2009-07-02 14:10:00,38.2,38.24,38.19,38.22,55600.0,27.6533,27.6822,27.646,27.6677,55600.0
2009-07-02 14:20:00,38.22,38.25,38.21,38.24,48400.0,27.6677,27.6895,27.6605,27.6822,48400.0
2009-07-02 14:30:00,38.23,38.24,38.18,38.19,80900.0,27.675,27.6822,27.6388,27.646,80900.0
2009-07-02 14:40:00,38.19,38.22,38.18,38.21,51500.0,27.646,27.6677,27.6388,27.6605,51500.0
2009-07-02 14:50:00,38.21,38.24,38.21,38.23,43300.0,27.6605,27.6822,27.6605,27.675,43300.0
2009-07-02 15:00:00,38.24,38.26,38.23,38.25,44200.0,27.6822,27.6967,27.675,27.6895,44200.0
2009-07-02 15:10:00,38.25,38.25,38.19,38.21,78400.0,27.6895,27.6895,27.646,27.6605,78400.0
2009-07-02 15:20:00,38.22,38.22,38.12,38.12,107900.0,27.6677,27.6677,27.5953,27.5953,107900.0
2009-07-02 15:30:00,38.13,38.15,38.08,38.15,91000.0,27.6026,27.6171,27.5664,27.6171,91000.0
2009-07-02 15:40:00,38.15,38.18,38.13,38.16,84700.0,27.6171,27.6388,27.6026,27.6243,84700.0
2009-07-02 15:50:00,38.16,38.17,38.03,38.07,187100.0,27.6243,27.6315,27.5302,27.5592,187100.0
2009-07-06 09:30:00,37.99,38.19,37.8,38.06,99300.0,27.5012,27.646,27.3637,27.5519,99300.0
2009-07-06 09:40:00,38.04,38.06,37.84,38.02,119100.0,27.5374,27.5519,27.3927,27.523,119100.0
2009-07-06 09:50:00,38.03,38.22,38.01,38.1,109600.0,27.5302,27.6677,27.5157,27.5809,109600.0
2009-07-06 10:00:00,38.1,38.28,38.08,38.26,101600.0,27.5809,27.7112,27.5664,27.6967,101600.0
2009-07-06 10:10:00,38.24,38.37,38.2,38.29,79900.0,27.6822,27.7763,27.6533,27.7184,79900.0
2009-07-06 10:20:00,38.32,38.47,38.28,38.45,96800.0,27.7401,27.8487,27.7112,27.8342,96800.0
2009-07-06 10:30:00,38.46,38.56,38.34,38.35,94300.0,27.8415,27.9139,27.7546,27.7618,94300.0
2009-07-06 10:40:00,38.35,38.49,38.35,38.38,140800.0,27.7618,27.8632,27.7618,27.7836,140800.0
2009-07-06 10:50:00,38.37,38.48,38.36,38.45,74800.0,27.7763,27.856,27.7691,27.8342,74800.0
2009-07-06 11:00:00,38.44,38.63,38.44,38.59,85500.0,27.827,27.9645,27.827,27.9356,85500.0
2009-07-06 11:10:00,38.58,38.74,38.58,38.72,33300.0,27.9283,28.0442,27.9283,28.0297,33300.0
2009-07-06 11:20:00,38.72,38.76,38.57,38.57,63500.0,28.0297,28.0586,27.9211,27.9211,63500.0
2009-07-06 11:30:00,38.57,38.58,38.5,38.51,73000.0,27.9211,27.9283,27.8704,27.8777,73000.0
2009-07-06 11:40:00,38.5,38.54,38.43,38.43,63400.0,27.8704,27.8994,27.8198,27.8198,63400.0
2009-07-06 11:50:00,38.42,38.43,38.27,38.31,36600.0,27.8125,27.8198,27.7039,27.7329,36600.0
2009-07-06 12:00:00,38.31,38.41,38.31,38.39,22900.0,27.7329,27.8053,27.7329,27.7908,22900.0
2009-07-06 12:10:00,38.39,38.43,38.38,38.43,21500.0,27.7908,27.8198,27.7836,27.8198,21500.0
2009-07-06 12:20:00,38.43,38.43,38.28,38.3,29500.0,27.8198,27.8198,27.7112,27.7257,29500.0
2009-07-06 12:30:00,38.31,38.33,38.28,38.32,13100.0,27.7329,27.7474,27.7112,27.7401,13100.0
2009-07-06 12:40:00,38.33,38.33,38.27,38.33,29600.0,27.7474,27.7474,27.7039,27.7474,29600.0
2009-07-06 12:50:00,38.33,38.47,38.33,38.41,61500.0,27.7474,27.8487,27.7474,27.8053,61500.0
2009-07-06 13:00:00,38.41,38.51,38.39,38.46,43400.0,27.8053,27.8777,27.7908,27.8415,43400.0
2009-07-06 13:10:00,38.47,38.49,38.45,38.46,43600.0,27.8487,27.8632,27.8342,27.8415,43600.0
2009-07-06 13:20:00,38.45,38.46,38.4,38.41,31300.0,27.8342,27.8415,27.798,27.8053,31300.0
2009-07-06 13:30:00,38.4,38.44,38.39,38.44,22700.0,27.798,27.827,27.7908,27.827,22700.0
2009-07-06 13:40:00,38.44,38.44,38.37,38.38,30300.0,27.827,27.827,27.7763,27.7836,30300.0
2009-07-06 13:50:00,38.38,38.39,38.36,38.37,13300.0,27.7836,27.7908,27.7691,27.7763,13300.0
2009-07-06 14:00:00,38.36,38.37,38.26,38.29,45200.0,27.7691,27.7763,27.6967,27.7184,45200.0
2009-07-06 14:10:00,38.28,38.31,38.25,38.26,29600.0,27.7112,27.7329,27.6895,27.6967,29600.0
2009-07-06 14:20:00,38.27,38.27,38.21,38.24,40900.0,27.7039,27.7039,27.6605,27.6822,40900.0
2009-07-06 14:30:00,38.25,38.3,38.19,38.24,47000.0,27.6895,27.7257,27.646,27.6822,47000.0
2009-07-06 14:40:00,38.25,38.28,38.23,38.26,15500.0,27.6895,27.7112,27.675,27.6967,15500.0
2009-07-06 14:50:00,38.26,38.29,38.24,38.29,41700.0,27.6967,27.7184,27.6822,27.7184,41700.0
2009-07-06 15:00:00,38.29,38.33,38.26,38.27,57500.0,27.7184,27.7474,27.6967,27.7039,57500.0
2009-07-06 15:10:00,38.26,38.36,38.22,38.34,51200.0,27.6967,27.7691,27.6677,27.7546,51200.0
2009-07-06 15:20:00,38.34,38.38,38.29,38.35,44600.0,27.7546,27.7836,27.7184,27.7618,44600.0
2009-07-06 15:30:00,38.35,38.35,38.26,38.29,546100.0,27.7618,27.7618,27.6967,27.7184,546100.0
2009-07-06 15:40:00,38.3,38.53,38.28,38.44,118400.0,27.7257,27.8922,27.7112,27.827,118400.0
2009-07-06 15:50:00,38.44,38.47,38.37,38.41,125000.0,27.827,27.8487,27.7763,27.8053,125000.0
2009-07-07 09:30:00,38.25,38.36,38.21,38.21,39000.0,27.6895,27.7691,27.6605,27.6605,39000.0
2009-07-07 09:40:00,38.19,38.25,38.04,38.06,58700.0,27.646,27.6895,27.5374,27.5519,58700.0
2009-07-07 09:50:00,38.07,38.11,37.98,37.99,61800.0,27.5592,27.5881,27.494,27.5012,61800.0
2009-07-07 10:00:00,37.98,37.98,37.81,37.81,81800.0,27.494,27.494,27.3709,27.3709,81800.0
2009-07-07 10:10:00,37.82,37.93,37.81,37.85,84600.0,27.3782,27.4578,27.3709,27.3999,84600.0
2009-07-07 10:20:00,37.85,37.99,37.85,37.98,71300.0,27.3999,27.5012,27.3999,27.494,71300.0
2009-07-07 10:30:00,37.96,38.01,37.95,37.99,132200.0,27.4795,27.5157,27.4723,27.5012,132200.0
2009-07-07 10:40:00,37.98,38.05,37.96,38.04,77900.0,27.494,27.5447,27.4795,27.5374,77900.0
2009-07-07 10:50:00,38.04,38.16,38.02,38.05,94100.0,27.5374,27.6243,27.523,27.5447,94100.0
2009-07-07 11:00:00,38.05,38.1,38.05,38.09,41100.0,27.5447,27.5809,27.5447,27.5736,41100.0
2009-07-07 11:10:00,38.09,38.11,38.05,38.08,40700.0,27.5736,27.5881,27.5447,27.5664,40700.0
2009-07-07 11:20:00,38.08,38.09,38.05,38.05,24100.0,27.5664,27.5736,27.5447,27.5447,24100.0
2009-07-07 11:30:00,38.04,38.09,37.98,38.02,77300.0,27.5374,27.5736,27.494,27.523,77300.0
2009-07-07 11:40:00,38.03,38.09,37.99,38.03,83700.0,27.5302,27.5736,27.5012,27.5302,83700.0
2009-07-07 11:50:00,38.02,38.08,38.01,38.02,48600.0,27.523,27.5664,27.5157,27.523,48600.0
2009-07-07 12:00:00,38.01,38.02,37.98,37.98,57200.0,27.5157,27.523,27.494,27.494,57200.0
2009-07-07 12:10:00,37.98,38.04,37.97,38.04,49800.0,27.494,27.5374,27.4868,27.5374,49800.0
2009-07-07 12:20:00,38.03,38.03,37.95,37.99,38600.0,27.5302,27.5302,27.4723,27.5012,38600.0
2009-07-07 12:30:00,37.99,37.99,37.96,37.97,16400.0,27.5012,27.5012,27.4795,27.4868,16400.0
2009-07-07 12:40:00,37.96,38.03,37.96,38.03,38800.0,27.4795,27.5302,27.4795,27.5302,38800.0
2009-07-07 12:50:00,38.02,38.11,38.02,38.11,26100.0,27.523,27.5881,27.523,27.5881,26100.0
2009-07-07 13:00:00,38.11,38.15,38.07,38.13,42600.0,27.5881,27.6171,27.5592,27.6026,42600.0
2009-07-07 13:10:00,38.13,38.18,38.11,38.12,54000.0,27.6026,27.6388,27.5881,27.5953,54000.0
2009-07-07 13:20:00,38.12,38.19,38.1,38.15,60400.0,27.5953,27.646,27.5809,27.6171,60400.0
2009-07-07 13:30:00,38.16,38.25,38.14,38.17,52300.0,27.6243,27.6895,27.6098,27.6315,52300.0
2009-07-07 13:40:00,38.15,38.16,38.12,38.12,19700.0,27.6171,27.6243,27.5953,27.5953,19700.0
2009-07-07 13:50:00,38.13,38.15,38.06,38.07,26400.0,27.6026,27.6171,27.5519,27.5592,26400.0
2009-07-07 14:00:00,38.08,38.19,38.07,38.16,75500.0,27.5664,27.646,27.5592,27.6243,75500.0
2009-07-07 14:10:00,38.16,38.18,38.13,38.16,61400.0,27.6243,27.6388,27.6026,27.6243,61400.0
2009-07-07 14:20:00,38.16,38.2,38.14,38.19,46600.0,27.6243,27.6533,27.6098,27.646,46600.0
2009-07-07 14:30:00,38.17,38.18,38.06,38.12,75200.0,27.6315,27.6388,27.5519,27.5953,75200.0
2009-07-07 14:40:00,38.13,38.13,38.04,38.05,34300.0,27.6026,27.6026,27.5374,27.5447,34300.0
2009-07-07 14:50:00,38.04,38.06,37.97,38.01,89700.0,27.5374,27.5519,27.4868,27.5157,89700.0
2009-07-07 15:00:00,38.01,38.06,37.99,38.05,96000.0,27.5157,27.5519,27.5012,27.5447,96000.0
2009-07-07 15:10:00,38.05,38.11,38.05,38.07,94800.0,27.5447,27.5881,27.5447,27.5592,94800.0
2009-07-07 15:20:00,38.06,38.12,38.04,38.1,76900.0,27.5519,27.5953,27.5374,27.5809,76900.0
2009-07-07 15:30:00,38.1,38.13,38.06,38.1,127900.0,27.5809,27.6026,27.5519,27.5809,127900.0
2009-07-07 15:40:00,38.1,38.12,38.0,38.02,139900.0,27.5809,27.5953,27.5085,27.523,139900.0
2009-07-07 15:50:00,38.02,38.04,37.95,37.99,221700.0,27.523,27.5374,27.4723,27.5012,221700.0
2009-07-08 09:30:00,38.08,38.34,37.96,38.11,80500.0,27.5664,27.7546,27.4795,27.5881,80500.0
2009-07-08 09:40:00,38.08,38.24,38.04,38.18,28100.0,27.5664,27.6822,27.5374,27.6388,28100.0
2009-07-08 09:50:00,38.18,38.26,38.18,38.25,27400.0,27.6388,27.6967,27.6388,27.6895,27400.0
2009-07-08 10:00:00,38.26,38.45,38.2,38.39,68900.0,27.6967,27.8342,27.6533,27.7908,68900.0
2009-07-08 10:10:00,38.38,38.42,38.28,38.4,34900.0,27.7836,27.8125,27.7112,27.798,34900.0
2009-07-08 10:20:00,38.43,38.55,38.42,38.53,85700.0,27.8198,27.9066,27.8125,27.8922,85700.0
2009-07-08 10:30:00,38.53,38.56,38.47,38.51,75100.0,27.8922,27.9139,27.8487,27.8777,75100.0
2009-07-08 10:40:00,38.51,38.52,38.41,38.41,31800.0,27.8777,27.8849,27.8053,27.8053,31800.0
2009-07-08 10:50:00,38.41,38.47,38.39,38.41,73600.0,27.8053,27.8487,27.7908,27.8053,73600.0
2009-07-08 11:00:00,38.41,38.44,38.35,38.39,45400.0,27.8053,27.827,27.7618,27.7908,45400.0
2009-07-08 11:10:00,38.39,38.41,38.29,38.3,48600.0,27.7908,27.8053,27.7184,27.7257,48600.0
2009-07-08 11:20:00,38.31,38.32,38.14,38.27,53100.0,27.7329,27.7401,27.6098,27.7039,53100.0
2009-07-08 11:30:00,38.27,38.31,38.25,38.29,20800.0,27.7039,27.7329,27.6895,27.7184,20800.0
2009-07-08 11:40:00,38.29,38.39,38.28,38.38,29500.0,27.7184,27.7908,27.7112,27.7836,29500.0
2009-07-08 11:50:00,38.38,38.39,38.22,38.27,55600.0,27.7836,27.7908,27.6677,27.7039,55600.0
2009-07-08 12:00:00,38.28,38.32,38.19,38.21,232100.0,27.7112,27.7401,27.646,27.6605,232100.0
2009-07-08 12:10:00,38.21,38.22,38.15,38.16,119600.0,27.6605,27.6677,27.6171,27.6243,119600.0
2009-07-08 12:20:00,38.16,38.18,38.1,38.1,61200.0,27.6243,27.6388,27.5809,27.5809,61200.0
2009-07-08 12:30:00,38.1,38.16,38.08,38.12,60000.0,27.5809,27.6243,27.5664,27.5953,60000.0
2009-07-08 12:40:00,38.11,38.17,38.11,38.13,83000.0,27.5881,27.6315,27.5881,27.6026,83000.0
2009-07-08 12:50:00,38.13,38.14,38.06,38.1,57800.0,27.6026,27.6098,27.5519,27.5809,57800.0
2009-07-08 13:00:00,38.1,38.13,38.05,38.05,94300.0,27.5809,27.6026,27.5447,27.5447,94300.0
2009-07-08 13:10:00,38.06,38.06,38.01,38.02,54700.0,27.5519,27.5519,27.5157,27.523,54700.0
2009-07-08 13:20:00,38.02,38.03,37.91,37.95,137100.0,27.523,27.5302,27.4433,27.4723,137100.0
2009-07-08 13:30:00,37.95,38.01,37.93,37.99,111400.0,27.4723,27.5157,27.4578,27.5012,111400.0
2009-07-08 13:40:00,37.99,37.99,37.89,37.89,72200.0,27.5012,27.5012,27.4288,27.4288,72200.0
2009-07-08 13:50:00,37.9,37.9,37.84,37.84,61400.0,27.4361,27.4361,27.3927,27.3927,61400.0
2009-07-08 14:00:00,37.85,37.86,37.7,37.72,103200.0,27.3999,27.4071,27.2913,27.3058,103200.0
2009-07-08 14:10:00,37.73,37.73,37.62,37.63,103600.0,27.313,27.313,27.2334,27.2406,103600.0
2009-07-08 14:20:00,37.63,37.68,37.51,37.53,113600.0,27.2406,27.2768,27.1538,27.1682,113600.0
2009-07-08 14:30:00,37.54,37.62,37.48,37.52,126800.0,27.1755,27.2334,27.132,27.161,126800.0
2009-07-08 14:40:00,37.52,37.61,37.51,37.53,84900.0,27.161,27.2262,27.1538,27.1682,84900.0
2009-07-08 14:50:00,37.54,37.65,37.52,37.63,123100.0,27.1755,27.2551,27.161,27.2406,123100.0
2009-07-08 15:00:00,37.62,37.64,37.55,37.57,141700.0,27.2334,27.2479,27.1827,27.1972,141700.0
2009-07-08 15:10:00,37.58,37.64,37.51,37.54,130200.0,27.2044,27.2479,27.1538,27.1755,130200.0
2009-07-08 15:20:00,37.54,37.59,37.46,37.56,141900.0,27.1755,27.2117,27.1176,27.19,141900.0
2009-07-08 15:30:00,37.57,37.8,37.57,37.79,208900.0,27.1972,27.3637,27.1972,27.3565,208900.0
2009-07-08 15:40:00,37.8,37.87,37.76,37.82,239300.0,27.3637,27.4144,27.3347,27.3782,239300.0
2009-07-08 15:50:00,37.82,37.87,37.7,37.77,294600.0,27.3782,27.4144,27.2913,27.342,294600.0
2009-07-09 09:30:00,37.95,38.16,37.66,37.81,105900.0,27.4723,27.6243,27.2624,27.3709,105900.0
2009-07-09 09:40:00,37.81,37.88,37.6,37.62,40300.0,27.3709,27.4216,27.2189,27.2334,40300.0
2009-07-09 09:50:00,37.6,37.73,37.51,37.51,38700.0,27.2189,27.313,27.1538,27.1538,38700.0
2009-07-09 10:00:00,37.51,37.53,37.34,37.34,42700.0,27.1538,27.1682,27.0307,27.0307,42700.0
2009-07-09 10:10:00,37.34,37.38,37.32,37.33,95500.0,27.0307,27.0597,27.0162,27.0235,95500.0
2009-07-09 10:20:00,37.33,37.36,37.24,37.36,30100.0,27.0235,27.0452,26.9583,27.0452,30100.0
2009-07-09 10:30:00,37.35,37.42,37.31,37.39,55900.0,27.0379,27.0886,27.009,27.0669,55900.0
2009-07-09 10:40:00,37.4,37.61,37.38,37.39,87700.0,27.0741,27.2262,27.0597,27.0669,87700.0
2009-07-09 10:50:00,37.41,37.51,37.39,37.47,23500.0,27.0814,27.1538,27.0669,27.1248,23500.0
2009-07-09 11:00:00,37.46,37.46,37.33,37.34,32900.0,27.1176,27.1176,27.0235,27.0307,32900.0
2009-07-09 11:10:00,37.34,37.46,37.34,37.42,66800.0,27.0307,27.1176,27.0307,27.0886,66800.0
2009-07-09 11:20:00,37.43,37.49,37.38,37.38,31500.0,27.0959,27.1393,27.0597,27.0597,31500.0
2009-07-09 11:30:00,37.37,37.47,37.36,37.42,29800.0,27.0524,27.1248,27.0452,27.0886,29800.0
2009-07-09 11:40:00,37.42,37.42,37.35,37.39,130400.0,27.0886,27.0886,27.0379,27.0669,130400.0
2009-07-09 11:50:00,37.39,37.42,37.37,37.38,27600.0,27.0669,27.0886,27.0524,27.0597,27600.0
2009-07-09 12:00:00,37.38,37.38,37.32,37.33,38200.0,27.0597,27.0597,27.0162,27.0235,38200.0
2009-07-09 12:10:00,37.32,37.32,37.26,37.3,31500.0,27.0162,27.0162,26.9728,27.0017,31500.0
2009-07-09 12:20:00,37.31,37.38,37.31,37.38,36800.0,27.009,27.0597,27.009,27.0597,36800.0
2009-07-09 12:30:00,37.38,37.41,37.33,37.33,64200.0,27.0597,27.0814,27.0235,27.0235,64200.0
2009-07-09 12:40:00,37.34,37.35,37.33,37.33,47400.0,27.0307,27.0379,27.0235,27.0235,47400.0
2009-07-09 12:50:00,37.34,37.43,37.33,37.41,33700.0,27.0307,27.0959,27.0235,27.0814,33700.0
2009-07-09 13:00:00,37.41,37.41,37.32,37.35,47900.0,27.0814,27.0814,27.0162,27.0379,47900.0
2009-07-09 13:10:00,37.35,37.43,37.35,37.4,52700.0,27.0379,27.0959,27.0379,27.0741,52700.0
2009-07-09 13:20:00,37.4,37.41,37.34,37.38,28000.0,27.0741,27.0814,27.0307,27.0597,28000.0
2009-07-09 13:30:00,37.38,37.42,37.33,37.33,25700.0,27.0597,27.0886,27.0235,27.0235,25700.0
2009-07-09 13:40:00,37.34,37.43,37.3,37.41,38000.0,27.0307,27.0959,27.0017,27.0814,38000.0
2009-07-09 13:50:00,37.4,37.42,37.37,37.39,20700.0,27.0741,27.0886,27.0524,27.0669,20700.0
2009-07-09 14:00:00,37.4,37.52,37.4,37.49,135100.0,27.0741,27.161,27.0741,27.1393,135100.0
2009-07-09 14:10:00,37.49,37.58,37.48,37.5,96000.0,27.1393,27.2044,27.132,27.1465,96000.0
2009-07-09 14:20:00,37.49,37.59,37.48,37.55,189900.0,27.1393,27.2117,27.132,27.1827,189900.0
2009-07-09 14:30:00,37.55,37.55,37.44,37.45,72400.0,27.1827,27.1827,27.1031,27.1103,72400.0
2009-07-09 14:40:00,37.44,37.47,37.4,37.41,67100.0,27.1031,27.1248,27.0741,27.0814,67100.0
2009-07-09 14:50:00,37.41,37.47,37.38,37.42,36800.0,27.0814,27.1248,27.0597,27.0886,36800.0
2009-07-09 15:00:00,37.41,37.41,37.33,37.37,88200.0,27.0814,27.0814,27.0235,27.0524,88200.0
2009-07-09 15:10:00,37.38,37.42,37.35,37.4,80100.0,27.0597,27.0886,27.0379,27.0741,80100.0
2009-07-09 15:20:00,37.4,37.42,37.27,37.34,97700.0,27.0741,27.0886,26.98,27.0307,97700.0
2009-07-09 15:30:00,37.34,37.34,37.24,37.31,90700.0,27.0307,27.0307,26.9583,27.009,90700.0
2009-07-09 15:40:00,37.3,37.45,37.3,37.44,147300.0,27.0017,27.1103,27.0017,27.1031,147300.0
2009-07-09 15:50:00,37.45,37.45,37.28,37.3,216000.0,27.1103,27.1103,26.9873,27.0017,216000.0
2009-07-10 09:30:00,37.19,37.26,36.87,36.96,94600.0,26.9221,26.9728,26.6905,26.7556,94600.0
2009-07-10 09:40:00,36.93,37.03,36.88,36.96,68000.0,26.7339,26.8063,26.6977,26.7556,68000.0
2009-07-10 09:50:00,36.97,37.06,36.85,36.94,59400.0,26.7629,26.828,26.676,26.7411,59400.0
2009-07-10 10:00:00,36.95,37.07,36.93,37.0,64200.0,26.7484,26.8352,26.7339,26.7846,64200.0
2009-07-10 10:10:00,37.0,37.1,36.59,37.06,63600.0,26.7846,26.857,26.4878,26.828,63600.0
2009-07-10 10:20:00,37.07,37.09,36.98,37.03,25300.0,26.8352,26.8497,26.7701,26.8063,25300.0
2009-07-10 10:30:00,37.03,37.26,37.02,37.2,91200.0,26.8063,26.9728,26.799,26.9294,91200.0
2009-07-10 10:40:00,37.2,37.25,37.13,37.19,51200.0,26.9294,26.9655,26.8787,26.9221,51200.0
2009-07-10 10:50:00,37.2,37.22,37.08,37.19,36700.0,26.9294,26.9438,26.8425,26.9221,36700.0
2009-07-10 11:00:00,37.2,37.24,37.03,37.24,41300.0,26.9294,26.9583,26.8063,26.9583,41300.0
2009-07-10 11:10:00,37.24,37.24,37.0,37.05,124100.0,26.9583,26.9583,26.7846,26.8208,124100.0
2009-07-10 11:20:00,37.03,37.08,36.98,37.03,60500.0,26.8063,26.8425,26.7701,26.8063,60500.0
2009-07-10 11:30:00,37.03,37.05,36.99,37.01,44300.0,26.8063,26.8208,26.7773,26.7918,44300.0
2009-07-10 11:40:00,37.01,37.02,36.95,36.98,200800.0,26.7918,26.799,26.7484,26.7701,200800.0
2009-07-10 11:50:00,36.99,37.02,36.95,37.0,34500.0,26.7773,26.799,26.7484,26.7846,34500.0
2009-07-10 12:00:00,37.0,37.12,36.99,37.06,100500.0,26.7846,26.8714,26.7773,26.828,100500.0
2009-07-10 12:10:00,37.07,37.12,37.06,37.12,143600.0,26.8352,26.8714,26.828,26.8714,143600.0
2009-07-10 12:20:00,37.12,37.12,37.06,37.08,54200.0,26.8714,26.8714,26.828,26.8425,54200.0
2009-07-10 12:30:00,37.08,37.08,37.03,37.05,44700.0,26.8425,26.8425,26.8063,26.8208,44700.0
2009-07-10 12:40:00,37.07,37.1,37.07,37.08,40100.0,26.8352,26.857,26.8352,26.8425,40100.0
2009-07-10 12:50:00,37.08,37.15,37.08,37.14,95800.0,26.8425,26.8932,26.8425,26.8859,95800.0
2009-07-10 13:00:00,37.15,37.19,37.15,37.18,22800.0,26.8932,26.9221,26.8932,26.9149,22800.0
2009-07-10 13:10:00,37.18,37.24,37.17,37.21,45200.0,26.9149,26.9583,26.9076,26.9366,45200.0
2009-07-10 13:20:00,37.21,37.22,37.12,37.12,33400.0,26.9366,26.9438,26.8714,26.8714,33400.0
2009-07-10 13:30:00,37.12,37.16,37.12,37.16,72200.0,26.8714,26.9004,26.8714,26.9004,72200.0
2009-07-10 13:40:00,37.16,37.24,37.15,37.22,37100.0,26.9004,26.9583,26.8932,26.9438,37100.0
2009-07-10 13:50:00,37.23,37.24,37.13,37.17,47600.0,26.9511,26.9583,26.8787,26.9076,47600.0
2009-07-10 14:00:00,37.18,37.19,37.11,37.15,78600.0,26.9149,26.9221,26.8642,26.8932,78600.0
2009-07-10 14:10:00,37.16,37.17,37.13,37.13,36200.0,26.9004,26.9076,26.8787,26.8787,36200.0
2009-07-10 14:20:00,37.13,37.14,37.03,37.05,43200.0,26.8787,26.8859,26.8063,26.8208,43200.0
2009-07-10 14:30:00,37.05,37.09,37.04,37.06,63200.0,26.8208,26.8497,26.8135,26.828,63200.0
2009-07-10 14:40:00,37.06,37.13,37.05,37.1,77900.0,26.828,26.8787,26.8208,26.857,77900.0
2009-07-10 14:50:00,37.1,37.12,36.98,37.03,101100.0,26.857,26.8714,26.7701,26.8063,101100.0
2009-07-10 15:00:00,37.02,37.1,37.02,37.03,93600.0,26.799,26.857,26.799,26.8063,93600.0
2009-07-10 15:10:00,37.03,37.17,37.03,37.13,125200.0,26.8063,26.9076,26.8063,26.8787,125200.0
2009-07-10 15:20:00,37.12,37.15,37.04,37.06,80500.0,26.8714,26.8932,26.8135,26.828,80500.0
2009-07-10 15:30:00,37.06,37.12,37.03,37.05,142000.0,26.828,26.8714,26.8063,26.8208,142000.0
2009-07-10 15:40:00,37.06,37.25,37.02,37.23,224900.0,26.828,26.9655,26.799,26.9511,224900.0
2009-07-10 15:50:00,37.22,37.24,37.07,37.13,277400.0,26.9438,26.9583,26.8352,26.8787,277400.0
2009-07-13 09:30:00,37.14,37.49,37.13,37.39,49200.0,26.8859,27.1393,26.8787,27.0669,49200.0
2009-07-13 09:40:00,37.4,37.51,37.25,37.36,37300.0,27.0741,27.1538,26.9655,27.0452,37300.0
2009-07-13 09:50:00,37.36,37.49,37.36,37.37,22700.0,27.0452,27.1393,27.0452,27.0524,22700.0
2009-07-13 10:00:00,37.36,37.37,37.13,37.16,33700.0,27.0452,27.0524,26.8787,26.9004,33700.0
2009-07-13 10:10:00,37.16,37.17,37.07,37.14,37500.0,26.9004,26.9076,26.8352,26.8859,37500.0
2009-07-13 10:20:00,37.15,37.23,37.13,37.23,45400.0,26.8932,26.9511,26.8787,26.9511,45400.0
2009-07-13 10:30:00,37.23,37.34,37.23,37.33,40000.0,26.9511,27.0307,26.9511,27.0235,40000.0
2009-07-13 10:40:00,37.33,37.36,37.28,37.35,47400.0,27.0235,27.0452,26.9873,27.0379,47400.0
2009-07-13 10:50:00,37.35,37.4,37.3,37.39,27500.0,27.0379,27.0741,27.0017,27.0669,27500.0
2009-07-13 11:00:00,37.38,37.47,37.37,37.46,45400.0,27.0597,27.1248,27.0524,27.1176,45400.0
2009-07-13 11:10:00,37.46,37.48,37.35,37.36,28200.0,27.1176,27.132,27.0379,27.0452,28200.0
2009-07-13 11:20:00,37.36,37.47,37.32,37.47,43600.0,27.0452,27.1248,27.0162,27.1248,43600.0
2009-07-13 11:30:00,37.47,37.67,37.47,37.66,77100.0,27.1248,27.2696,27.1248,27.2624,77100.0
2009-07-13 11:40:00,37.64,37.64,37.5,37.53,174100.0,27.2479,27.2479,27.1465,27.1682,174100.0
2009-07-13 11:50:00,37.53,37.61,37.53,37.61,14600.0,27.1682,27.2262,27.1682,27.2262,14600.0
2009-07-13 12:00:00,37.62,37.64,37.57,37.63,37100.0,27.2334,27.2479,27.1972,27.2406,37100.0
2009-07-13 12:10:00,37.62,37.67,37.62,37.65,17900.0,27.2334,27.2696,27.2334,27.2551,17900.0
2009-07-13 12:20:00,37.65,37.67,37.64,37.66,13700.0,27.2551,27.2696,27.2479,27.2624,13700.0
2009-07-13 12:30:00,37.65,37.66,37.61,37.61,25600.0,27.2551,27.2624,27.2262,27.2262,25600.0
2009-07-13 12:40:00,37.61,37.66,37.58,37.66,54600.0,27.2262,27.2624,27.2044,27.2624,54600.0
2009-07-13 12:50:00,37.65,37.74,37.65,37.68,37100.0,27.2551,27.3203,27.2551,27.2768,37100.0
2009-07-13 13:00:00,37.68,37.77,37.67,37.77,24000.0,27.2768,27.342,27.2696,27.342,24000.0
2009-07-13 13:10:00,37.76,37.8,37.75,37.77,45400.0,27.3347,27.3637,27.3275,27.342,45400.0
2009-07-13 13:20:00,37.77,37.85,37.76,37.85,43600.0,27.342,27.3999,27.3347,27.3999,43600.0
2009-07-13 13:30:00,37.84,37.86,37.84,37.86,28500.0,27.3927,27.4071,27.3927,27.4071,28500.0
2009-07-13 13:40:00,37.86,37.94,37.83,37.93,71300.0,27.4071,27.465,27.3854,27.4578,71300.0
2009-07-13 13:50:00,37.92,37.97,37.9,37.91,64300.0,27.4506,27.4868,27.4361,27.4433,64300.0
2009-07-13 14:00:00,37.92,37.94,37.89,37.91,81900.0,27.4506,27.465,27.4288,27.4433,81900.0
2009-07-13 14:10:00,37.9,37.95,37.9,37.92,47500.0,27.4361,27.4723,27.4361,27.4506,47500.0
2009-07-13 14:20:00,37.92,37.98,37.92,37.94,42400.0,27.4506,27.494,27.4506,27.465,42400.0
2009-07-13 14:30:00,37.94,37.99,37.93,37.98,54300.0,27.465,27.5012,27.4578,27.494,54300.0
2009-07-13 14:40:00,37.97,37.98,37.9,37.91,72900.0,27.4868,27.494,27.4361,27.4433,72900.0
2009-07-13 14:50:00,37.9,37.95,37.89,37.91,95800.0,27.4361,27.4723,27.4288,27.4433,95800.0
2009-07-13 15:00:00,37.9,37.97,37.89,37.93,75900.0,27.4361,27.4868,27.4288,27.4578,75900.0
2009-07-13 15:10:00,37.92,37.97,37.9,37.94,99700.0,27.4506,27.4868,27.4361,27.465,99700.0
2009-07-13 15:20:00,37.94,37.98,37.9,37.93,108100.0,27.465,27.494,27.4361,27.4578,108100.0
2009-07-13 15:30:00,37.94,37.98,37.9,37.94,205200.0,27.465,27.494,27.4361,27.465,205200.0
2009-07-13 15:40:00,37.95,38.1,37.94,38.0,171600.0,27.4723,27.5809,27.465,27.5085,171600.0
2009-07-13 15:50:00,37.99,38.1,37.98,38.04,274100.0,27.5012,27.5809,27.494,27.5374,274100.0
2009-07-14 09:30:00,37.43,38.09,37.43,38.03,73500.0,27.0959,27.5736,27.0959,27.5302,73500.0
2009-07-14 09:40:00,38.06,38.06,37.96,37.99,39200.0,27.5519,27.5519,27.4795,27.5012,39200.0
2009-07-14 09:50:00,37.99,38.0,37.92,37.95,44900.0,27.5012,27.5085,27.4506,27.4723,44900.0
2009-07-14 10:00:00,37.96,38.0,37.92,37.97,68200.0,27.4795,27.5085,27.4506,27.4868,68200.0
2009-07-14 10:10:00,37.96,38.01,37.94,37.97,97900.0,27.4795,27.5157,27.465,27.4868,97900.0
2009-07-14 10:20:00,37.96,38.05,37.95,37.96,109800.0,27.4795,27.5447,27.4723,27.4795,109800.0
2009-07-14 10:30:00,37.97,38.0,37.93,37.99,113900.0,27.4868,27.5085,27.4578,27.5012,113900.0
2009-07-14 10:40:00,37.98,37.98,37.85,37.85,37500.0,27.494,27.494,27.3999,27.3999,37500.0
2009-07-14 10:50:00,37.87,37.87,37.79,37.82,46000.0,27.4144,27.4144,27.3565,27.3782,46000.0
2009-07-14 11:00:00,37.82,37.83,37.75,37.82,48800.0,27.3782,27.3854,27.3275,27.3782,48800.0
2009-07-14 11:10:00,37.82,37.88,37.81,37.87,60200.0,27.3782,27.4216,27.3709,27.4144,60200.0
2009-07-14 11:20:00,37.87,37.94,37.85,37.89,59400.0,27.4144,27.465,27.3999,27.4288,59400.0
2009-07-14 11:30:00,37.9,38.02,37.86,37.99,87500.0,27.4361,27.523,27.4071,27.5012,87500.0
2009-07-14 11:40:00,38.0,38.01,37.94,37.94,68500.0,27.5085,27.5157,27.465,27.465,68500.0
2009-07-14 11:50:00,37.95,37.99,37.93,37.99,100700.0,27.4723,27.5012,27.4578,27.5012,100700.0
2009-07-14 12:00:00,37.99,37.99,37.93,37.94,42000.0,27.5012,27.5012,27.4578,27.465,42000.0
2009-07-14 12:10:00,37.95,37.96,37.91,37.91,47400.0,27.4723,27.4795,27.4433,27.4433,47400.0
2009-07-14 12:20:00,37.92,37.92,37.86,37.87,62700.0,27.4506,27.4506,27.4071,27.4144,62700.0
2009-07-14 12:30:00,37.87,37.93,37.87,37.91,65200.0,27.4144,27.4578,27.4144,27.4433,65200.0
2009-07-14 12:40:00,37.92,37.92,37.88,37.9,49200.0,27.4506,27.4506,27.4216,27.4361,49200.0
2009-07-14 12:50:00,37.91,37.93,37.89,37.89,95500.0,27.4433,27.4578,27.4288,27.4288,95500.0
2009-07-14 13:00:00,37.9,37.91,37.89,37.91,89600.0,27.4361,27.4433,27.4288,27.4433,89600.0
2009-07-14 13:10:00,37.9,37.91,37.85,37.87,79800.0,27.4361,27.4433,27.3999,27.4144,79800.0
2009-07-14 13:20:00,37.87,37.87,37.82,37.83,134500.0,27.4144,27.4144,27.3782,27.3854,134500.0
2009-07-14 13:30:00,37.84,37.84,37.83,37.83,111400.0,27.3927,27.3927,27.3854,27.3854,111400.0
2009-07-14 13:40:00,37.83,37.85,37.78,37.78,66400.0,27.3854,27.3999,27.3492,27.3492,66400.0
2009-07-14 13:50:00,37.79,37.8,37.72,37.72,90000.0,27.3565,27.3637,27.3058,27.3058,90000.0
2009-07-14 14:00:00,37.73,37.74,37.64,37.74,64900.0,27.313,27.3203,27.2479,27.3203,64900.0
2009-07-14 14:10:00,37.73,37.82,37.73,37.81,62600.0,27.313,27.3782,27.313,27.3709,62600.0
2009-07-14 14:20:00,37.8,37.81,37.76,37.77,61800.0,27.3637,27.3709,27.3347,27.342,61800.0
2009-07-14 14:30:00,37.77,37.82,37.74,37.81,93600.0,27.342,27.3782,27.3203,27.3709,93600.0
2009-07-14 14:40:00,37.81,37.86,37.78,37.81,97300.0,27.3709,27.4071,27.3492,27.3709,97300.0
2009-07-14 14:50:00,37.81,37.83,37.77,37.8,91600.0,27.3709,27.3854,27.342,27.3637,91600.0
2009-07-14 15:00:00,37.8,37.86,37.78,37.81,94200.0,27.3637,27.4071,27.3492,27.3709,94200.0
2009-07-14 15:10:00,37.82,37.84,37.8,37.82,118700.0,27.3782,27.3927,27.3637,27.3782,118700.0
2009-07-14 15:20:00,37.83,37.84,37.75,37.79,137500.0,27.3854,27.3927,27.3275,27.3565,137500.0
2009-07-14 15:30:00,37.79,37.87,37.79,37.84,165500.0,27.3565,27.4144,27.3565,27.3927,165500.0
2009-07-14 15:40:00,37.84,37.85,37.78,37.8,232200.0,27.3927,27.3999,27.3492,27.3637,232200.0
2009-07-14 15:50:00,37.8,37.87,37.79,37.84,288800.0,27.3637,27.4144,27.3565,27.3927,288800.0
2009-07-15 09:30:00,37.9,38.25,37.83,38.05,60900.0,27.4361,27.6895,27.3854,27.5447,60900.0
2009-07-15 09:40:00,38.06,38.08,37.95,37.97,44200.0,27.5519,27.5664,27.4723,27.4868,44200.0
2009-07-15 09:50:00,37.98,37.99,37.86,37.94,107100.0,27.494,27.5012,27.4071,27.465,107100.0
2009-07-15 10:00:00,37.94,38.0,37.85,37.88,71500.0,27.465,27.5085,27.3999,27.4216,71500.0
2009-07-15 10:10:00,37.88,37.88,37.71,37.72,87400.0,27.4216,27.4216,27.2985,27.3058,87400.0
2009-07-15 10:20:00,37.72,37.78,37.65,37.76,68200.0,27.3058,27.3492,27.2551,27.3347,68200.0
2009-07-15 10:30:00,37.76,37.81,37.73,37.77,105900.0,27.3347,27.3709,27.313,27.342,105900.0
2009-07-15 10:40:00,37.78,37.85,37.77,37.79,83100.0,27.3492,27.3999,27.342,27.3565,83100.0
2009-07-15 10:50:00,37.79,37.87,37.79,37.85,88000.0,27.3565,27.4144,27.3565,27.3999,88000.0
2009-07-15 11:00:00,37.86,37.88,37.8,37.81,141700.0,27.4071,27.4216,27.3637,27.3709,141700.0
2009-07-15 11:10:00,37.81,37.82,37.75,37.82,45000.0,27.3709,27.3782,27.3275,27.3782,45000.0
2009-07-15 11:20:00,37.82,37.85,37.79,37.8,53300.0,27.3782,27.3999,27.3565,27.3637,53300.0
2009-07-15 11:30:00,37.81,37.91,37.8,37.87,148300.0,27.3709,27.4433,27.3637,27.4144,148300.0
2009-07-15 11:40:00,37.87,37.91,37.86,37.88,62600.0,27.4144,27.4433,27.4071,27.4216,62600.0
2009-07-15 11:50:00,37.88,37.89,37.83,37.84,51500.0,27.4216,27.4288,27.3854,27.3927,51500.0
2009-07-15 12:00:00,37.84,37.84,37.81,37.82,28800.0,27.3927,27.3927,27.3709,27.3782,28800.0
2009-07-15 12:10:00,37.82,37.88,37.82,37.88,50600.0,27.3782,27.4216,27.3782,27.4216,50600.0
2009-07-15 12:20:00,37.89,37.96,37.89,37.95,73500.0,27.4288,27.4795,27.4288,27.4723,73500.0
2009-07-15 12:30:00,37.96,37.96,37.9,37.91,116300.0,27.4795,27.4795,27.4361,27.4433,116300.0
2009-07-15 12:40:00,37.91,37.93,37.9,37.92,51200.0,27.4433,27.4578,27.4361,27.4506,51200.0
2009-07-15 12:50:00,37.92,37.92,37.82,37.87,46600.0,27.4506,27.4506,27.3782,27.4144,46600.0
2009-07-15 13:00:00,37.88,37.89,37.81,37.81,63900.0,27.4216,27.4288,27.3709,27.3709,63900.0
2009-07-15 13:10:00,37.82,37.87,37.81,37.83,117300.0,27.3782,27.4144,27.3709,27.3854,117300.0
2009-07-15 13:20:00,37.83,37.86,37.81,37.82,73700.0,27.3854,27.4071,27.3709,27.3782,73700.0
2009-07-15 13:30:00,37.83,37.88,37.82,37.88,40200.0,27.3854,27.4216,27.3782,27.4216,40200.0
2009-07-15 13:40:00,37.87,37.88,37.8,37.84,127200.0,27.4144,27.4216,27.3637,27.3927,127200.0
2009-07-15 13:50:00,37.85,37.87,37.83,37.85,70900.0,27.3999,27.4144,27.3854,27.3999,70900.0
2009-07-15 14:00:00,37.85,37.98,37.85,37.97,95300.0,27.3999,27.494,27.3999,27.4868,95300.0
2009-07-15 14:10:00,37.96,37.98,37.92,37.94,84400.0,27.4795,27.494,27.4506,27.465,84400.0
2009-07-15 14:20:00,37.93,37.98,37.89,37.9,74700.0,27.4578,27.494,27.4288,27.4361,74700.0
2009-07-15 14:30:00,37.9,37.91,37.85,37.86,98100.0,27.4361,27.4433,27.3999,27.4071,98100.0
2009-07-15 14:40:00,37.87,37.89,37.8,37.88,266200.0,27.4144,27.4288,27.3637,27.4216,266200.0
2009-07-15 14:50:00,37.88,37.9,37.81,37.9,115400.0,27.4216,27.4361,27.3709,27.4361,115400.0
2009-07-15 15:00:00,37.9,37.9,37.85,37.87,102600.0,27.4361,27.4361,27.3999,27.4144,102600.0
2009-07-15 15:10:00,37.87,37.88,37.83,37.86,138100.0,27.4144,27.4216,27.3854,27.4071,138100.0
2009-07-15 15:20:00,37.86,37.87,37.82,37.84,185000.0,27.4071,27.4144,27.3782,27.3927,185000.0
2009-07-15 15:30:00,37.85,37.85,37.81,37.84,129100.0,27.3999,27.3999,27.3709,27.3927,129100.0
2009-07-15 15:40:00,37.84,37.95,37.84,37.94,304000.0,27.3927,27.4723,27.3927,27.465,304000.0
2009-07-15 15:50:00,37.93,37.97,37.89,37.9,424400.0,27.4578,27.4868,27.4288,27.4361,424400.0
2009-07-16 09:30:00,38.04,38.04,37.76,37.76,65200.0,27.5374,27.5374,27.3347,27.3347,65200.0
2009-07-16 09:40:00,37.76,37.89,37.69,37.89,55400.0,27.3347,27.4288,27.2841,27.4288,55400.0
2009-07-16 09:50:00,37.88,37.91,37.8,37.85,58100.0,27.4216,27.4433,27.3637,27.3999,58100.0
2009-07-16 10:00:00,37.85,37.85,37.72,37.78,74700.0,27.3999,27.3999,27.3058,27.3492,74700.0
2009-07-16 10:10:00,37.78,37.9,37.75,37.87,61800.0,27.3492,27.4361,27.3275,27.4144,61800.0
2009-07-16 10:20:00,37.89,37.91,37.79,37.84,58900.0,27.4288,27.4433,27.3565,27.3927,58900.0
2009-07-16 10:30:00,37.83,37.9,37.83,37.86,109500.0,27.3854,27.4361,27.3854,27.4071,109500.0
2009-07-16 10:40:00,37.86,37.88,37.8,37.86,46100.0,27.4071,27.4216,27.3637,27.4071,46100.0
2009-07-16 10:50:00,37.86,37.9,37.8,37.8,44000.0,27.4071,27.4361,27.3637,27.3637,44000.0
2009-07-16 11:00:00,37.81,37.89,37.8,37.82,57600.0,27.3709,27.4288,27.3637,27.3782,57600.0
2009-07-16 11:10:00,37.83,37.83,37.68,37.69,89800.0,27.3854,27.3854,27.2768,27.2841,89800.0
2009-07-16 11:20:00,37.69,37.7,37.68,37.68,20700.0,27.2841,27.2913,27.2768,27.2768,20700.0
2009-07-16 11:30:00,37.68,37.69,37.56,37.6,67300.0,27.2768,27.2841,27.19,27.2189,67300.0
2009-07-16 11:40:00,37.6,37.65,37.57,37.61,75300.0,27.2189,27.2551,27.1972,27.2262,75300.0
2009-07-16 11:50:00,37.6,37.7,37.6,37.7,41900.0,27.2189,27.2913,27.2189,27.2913,41900.0
2009-07-16 12:00:00,37.7,37.7,37.62,37.62,24100.0,27.2913,27.2913,27.2334,27.2334,24100.0
2009-07-16 12:10:00,37.62,37.66,37.61,37.65,19000.0,27.2334,27.2624,27.2262,27.2551,19000.0
2009-07-16 12:20:00,37.65,37.66,37.61,37.61,20100.0,27.2551,27.2624,27.2262,27.2262,20100.0
2009-07-16 12:30:00,37.61,37.68,37.59,37.64,21900.0,27.2262,27.2768,27.2117,27.2479,21900.0
2009-07-16 12:40:00,37.64,37.65,37.59,37.6,20000.0,27.2479,27.2551,27.2117,27.2189,20000.0
2009-07-16 12:50:00,37.59,37.63,37.56,37.56,35200.0,27.2117,27.2406,27.19,27.19,35200.0
2009-07-16 13:00:00,37.56,37.58,37.48,37.48,51600.0,27.19,27.2044,27.132,27.132,51600.0
2009-07-16 13:10:00,37.48,37.49,37.4,37.45,80100.0,27.132,27.1393,27.0741,27.1103,80100.0
2009-07-16 13:20:00,37.45,37.47,37.42,37.43,45300.0,27.1103,27.1248,27.0886,27.0959,45300.0
2009-07-16 13:30:00,37.43,37.43,37.38,37.39,52300.0,27.0959,27.0959,27.0597,27.0669,52300.0
2009-07-16 13:40:00,37.39,37.49,37.39,37.49,64000.0,27.0669,27.1393,27.0669,27.1393,64000.0
2009-07-16 13:50:00,37.49,37.56,37.47,37.49,72700.0,27.1393,27.19,27.1248,27.1393,72700.0
2009-07-16 14:00:00,37.49,37.55,37.48,37.54,61900.0,27.1393,27.1827,27.132,27.1755,61900.0
2009-07-16 14:10:00,37.54,37.58,37.5,37.51,48200.0,27.1755,27.2044,27.1465,27.1538,48200.0
2009-07-16 14:20:00,37.51,37.62,37.5,37.59,69100.0,27.1538,27.2334,27.1465,27.2117,69100.0
2009-07-16 14:30:00,37.58,37.69,37.58,37.69,108900.0,27.2044,27.2841,27.2044,27.2841,108900.0
2009-07-16 14:40:00,37.69,37.69,37.55,37.66,276900.0,27.2841,27.2841,27.1827,27.2624,276900.0
2009-07-16 14:50:00,37.66,37.74,37.63,37.64,96500.0,27.2624,27.3203,27.2406,27.2479,96500.0
2009-07-16 15:00:00,37.64,37.69,37.63,37.63,99800.0,27.2479,27.2841,27.2406,27.2406,99800.0
2009-07-16 15:10:00,37.63,37.67,37.6,37.61,78500.0,27.2406,27.2696,27.2189,27.2262,78500.0
2009-07-16 15:20:00,37.61,37.66,37.6,37.62,92300.0,27.2262,27.2624,27.2189,27.2334,92300.0
2009-07-16 15:30:00,37.62,37.64,37.57,37.64,200400.0,27.2334,27.2479,27.1972,27.2479,200400.0
2009-07-16 15:40:00,37.64,37.85,37.64,37.82,229700.0,27.2479,27.3999,27.2479,27.3782,229700.0
2009-07-16 15:50:00,37.83,37.83,37.67,37.7,296600.0,27.3854,27.3854,27.2696,27.2913,296600.0
2009-07-17 09:30:00,37.65,37.7,37.37,37.39,342100.0,27.2551,27.2913,27.0524,27.0669,342100.0
2009-07-17 09:40:00,37.38,37.41,37.3,37.4,87500.0,27.0597,27.0814,27.0017,27.0741,87500.0
2009-07-17 09:50:00,37.41,37.51,37.41,37.5,85800.0,27.0814,27.1538,27.0814,27.1465,85800.0
2009-07-17 10:00:00,37.5,37.54,37.27,37.28,146900.0,27.1465,27.1755,26.98,26.9873,146900.0
2009-07-17 10:10:00,37.28,37.39,37.25,37.38,77200.0,26.9873,27.0669,26.9655,27.0597,77200.0
2009-07-17 10:20:00,37.38,37.51,37.29,37.51,86700.0,27.0597,27.1538,26.9945,27.1538,86700.0
2009-07-17 10:30:00,37.51,37.66,37.5,37.62,66300.0,27.1538,27.2624,27.1465,27.2334,66300.0
2009-07-17 10:40:00,37.63,37.63,37.44,37.46,44700.0,27.2406,27.2406,27.1031,27.1176,44700.0
2009-07-17 10:50:00,37.46,37.52,37.44,37.44,24700.0,27.1176,27.161,27.1031,27.1031,24700.0
2009-07-17 11:00:00,37.46,37.53,37.41,37.53,58700.0,27.1176,27.1682,27.0814,27.1682,58700.0
2009-07-17 11:10:00,37.52,37.54,37.49,37.51,30800.0,27.161,27.1755,27.1393,27.1538,30800.0
2009-07-17 11:20:00,37.51,37.59,37.51,37.53,37000.0,27.1538,27.2117,27.1538,27.1682,37000.0
2009-07-17 11:30:00,37.51,37.51,37.36,37.38,31200.0,27.1538,27.1538,27.0452,27.0597,31200.0
2009-07-17 11:40:00,37.39,37.41,37.37,37.38,18900.0,27.0669,27.0814,27.0524,27.0597,18900.0
2009-07-17 11:50:00,37.38,37.39,37.32,37.33,28200.0,27.0597,27.0669,27.0162,27.0235,28200.0
2009-07-17 12:00:00,37.33,37.53,37.32,37.49,62500.0,27.0235,27.1682,27.0162,27.1393,62500.0
2009-07-17 12:10:00,37.49,37.51,37.48,37.49,30900.0,27.1393,27.1538,27.132,27.1393,30900.0
2009-07-17 12:20:00,37.49,37.51,37.42,37.46,50600.0,27.1393,27.1538,27.0886,27.1176,50600.0
2009-07-17 12:30:00,37.46,37.53,37.41,37.52,25800.0,27.1176,27.1682,27.0814,27.161,25800.0
2009-07-17 12:40:00,37.52,37.53,37.47,37.48,22500.0,27.161,27.1682,27.1248,27.132,22500.0
2009-07-17 12:50:00,37.48,37.51,37.45,37.46,28800.0,27.132,27.1538,27.1103,27.1176,28800.0
2009-07-17 13:00:00,37.46,37.48,37.42,37.47,28000.0,27.1176,27.132,27.0886,27.1248,28000.0
2009-07-17 13:10:00,37.48,37.48,37.44,37.45,15900.0,27.132,27.132,27.1031,27.1103,15900.0
2009-07-17 13:20:00,37.44,37.52,37.44,37.52,58700.0,27.1031,27.161,27.1031,27.161,58700.0
2009-07-17 13:30:00,37.52,37.6,37.51,37.59,57600.0,27.161,27.2189,27.1538,27.2117,57600.0
2009-07-17 13:40:00,37.6,37.61,37.54,37.59,65600.0,27.2189,27.2262,27.1755,27.2117,65600.0
2009-07-17 13:50:00,37.58,37.64,37.58,37.61,40200.0,27.2044,27.2479,27.2044,27.2262,40200.0
2009-07-17 14:00:00,37.61,37.63,37.61,37.61,25800.0,27.2262,27.2406,27.2262,27.2262,25800.0
2009-07-17 14:10:00,37.62,37.63,37.56,37.6,62500.0,27.2334,27.2406,27.19,27.2189,62500.0
2009-07-17 14:20:00,37.59,37.6,37.57,37.58,41100.0,27.2117,27.2189,27.1972,27.2044,41100.0
2009-07-17 14:30:00,37.58,37.62,37.57,37.6,47500.0,27.2044,27.2334,27.1972,27.2189,47500.0
2009-07-17 14:40:00,37.6,37.64,37.59,37.62,58500.0,27.2189,27.2479,27.2117,27.2334,58500.0
2009-07-17 14:50:00,37.62,37.65,37.58,37.63,65300.0,27.2334,27.2551,27.2044,27.2406,65300.0
2009-07-17 15:00:00,37.63,37.63,37.58,37.61,59800.0,27.2406,27.2406,27.2044,27.2262,59800.0
2009-07-17 15:10:00,37.61,37.63,37.56,37.58,64100.0,27.2262,27.2406,27.19,27.2044,64100.0
2009-07-17 15:20:00,37.58,37.61,37.58,37.6,71000.0,27.2044,27.2262,27.2044,27.2189,71000.0
2009-07-17 15:30:00,37.6,37.63,37.51,37.63,134500.0,27.2189,27.2406,27.1538,27.2406,134500.0
2009-07-17 15:40:00,37.62,37.73,37.61,37.73,178800.0,27.2334,27.313,27.2262,27.313,178800.0
2009-07-17 15:50:00,37.73,37.77,37.67,37.76,199500.0,27.313,27.342,27.2696,27.3347,199500.0
2009-07-20 09:30:00,37.91,38.07,37.61,37.8,57500.0,27.4433,27.5592,27.2262,27.3637,57500.0
2009-07-20 09:40:00,37.8,37.86,37.56,37.56,79100.0,27.3637,27.4071,27.19,27.19,79100.0
2009-07-20 09:50:00,37.56,37.58,37.43,37.53,34800.0,27.19,27.2044,27.0959,27.1682,34800.0
2009-07-20 10:00:00,37.54,37.6,37.46,37.49,73200.0,27.1755,27.2189,27.1176,27.1393,73200.0
2009-07-20 10:10:00,37.49,37.49,37.4,37.43,38700.0,27.1393,27.1393,27.0741,27.0959,38700.0
2009-07-20 10:20:00,37.42,37.49,37.42,37.48,25400.0,27.0886,27.1393,27.0886,27.132,25400.0
2009-07-20 10:30:00,37.49,37.49,37.35,37.4,47100.0,27.1393,27.1393,27.0379,27.0741,47100.0
2009-07-20 10:40:00,37.4,37.61,37.4,37.6,35700.0,27.0741,27.2262,27.0741,27.2189,35700.0
2009-07-20 10:50:00,37.61,37.65,37.59,37.64,21300.0,27.2262,27.2551,27.2117,27.2479,21300.0
2009-07-20 11:00:00,37.64,37.67,37.63,37.67,18000.0,27.2479,27.2696,27.2406,27.2696,18000.0
2009-07-20 11:10:00,37.66,37.73,37.66,37.72,14600.0,27.2624,27.313,27.2624,27.3058,14600.0
2009-07-20 11:20:00,37.73,37.81,37.72,37.78,28400.0,27.313,27.3709,27.3058,27.3492,28400.0
2009-07-20 11:30:00,37.78,37.78,37.72,37.74,25900.0,27.3492,27.3492,27.3058,27.3203,25900.0
2009-07-20 11:40:00,37.74,37.76,37.72,37.75,21100.0,27.3203,27.3347,27.3058,27.3275,21100.0
2009-07-20 11:50:00,37.75,37.78,37.73,37.75,15700.0,27.3275,27.3492,27.313,27.3275,15700.0
2009-07-20 12:00:00,37.75,37.79,37.73,37.75,26300.0,27.3275,27.3565,27.313,27.3275,26300.0
2009-07-20 12:10:00,37.74,37.78,37.73,37.78,10600.0,27.3203,27.3492,27.313,27.3492,10600.0
2009-07-20 12:20:00,37.77,37.79,37.76,37.79,18200.0,27.342,27.3565,27.3347,27.3565,18200.0
2009-07-20 12:30:00,37.79,37.82,37.79,37.81,21700.0,27.3565,27.3782,27.3565,27.3709,21700.0
2009-07-20 12:40:00,37.81,37.82,37.8,37.81,17700.0,27.3709,27.3782,27.3637,27.3709,17700.0
2009-07-20 12:50:00,37.81,37.82,37.77,37.77,15100.0,27.3709,27.3782,27.342,27.342,15100.0
2009-07-20 13:00:00,37.77,37.78,37.69,37.7,79200.0,27.342,27.3492,27.2841,27.2913,79200.0
2009-07-20 13:10:00,37.69,37.75,37.65,37.75,83300.0,27.2841,27.3275,27.2551,27.3275,83300.0
2009-07-20 13:20:00,37.74,37.74,37.68,37.7,25600.0,27.3203,27.3203,27.2768,27.2913,25600.0
2009-07-20 13:30:00,37.7,37.71,37.67,37.7,30200.0,27.2913,27.2985,27.2696,27.2913,30200.0
2009-07-20 13:40:00,37.7,37.73,37.68,37.69,19500.0,27.2913,27.313,27.2768,27.2841,19500.0
2009-07-20 13:50:00,37.7,37.71,37.65,37.68,44400.0,27.2913,27.2985,27.2551,27.2768,44400.0
2009-07-20 14:00:00,37.67,37.68,37.63,37.63,31600.0,27.2696,27.2768,27.2406,27.2406,31600.0
2009-07-20 14:10:00,37.64,37.68,37.62,37.68,35600.0,27.2479,27.2768,27.2334,27.2768,35600.0
2009-07-20 14:20:00,37.68,37.68,37.63,37.63,67100.0,27.2768,27.2768,27.2406,27.2406,67100.0
2009-07-20 14:30:00,37.64,37.68,37.61,37.67,85800.0,27.2479,27.2768,27.2262,27.2696,85800.0
2009-07-20 14:40:00,37.67,37.7,37.63,37.65,60000.0,27.2696,27.2913,27.2406,27.2551,60000.0
2009-07-20 14:50:00,37.64,37.67,37.59,37.59,37400.0,27.2479,27.2696,27.2117,27.2117,37400.0
2009-07-20 15:00:00,37.6,37.73,37.6,37.72,71700.0,27.2189,27.313,27.2189,27.3058,71700.0
2009-07-20 15:10:00,37.72,37.74,37.63,37.68,153000.0,27.3058,27.3203,27.2406,27.2768,153000.0
2009-07-20 15:20:00,37.68,37.76,37.67,37.75,25300.0,27.2768,27.3347,27.2696,27.3275,25300.0
2009-07-20 15:30:00,37.76,37.76,37.72,37.74,56900.0,27.3347,27.3347,27.3058,27.3203,56900.0
2009-07-20 15:40:00,37.74,37.81,37.69,37.78,132300.0,27.3203,27.3709,27.2841,27.3492,132300.0
2009-07-20 15:50:00,37.77,37.83,37.73,37.81,166700.0,27.342,27.3854,27.313,27.3709,166700.0
2009-07-21 09:30:00,37.97,38.13,37.92,38.02,56200.0,27.4868,27.6026,27.4506,27.523,56200.0
2009-07-21 09:40:00,38.01,38.01,37.9,37.92,40900.0,27.5157,27.5157,27.4361,27.4506,40900.0
2009-07-21 09:50:00,37.92,37.97,37.86,37.86,26500.0,27.4506,27.4868,27.4071,27.4071,26500.0
2009-07-21 10:00:00,37.86,37.92,37.79,37.89,30300.0,27.4071,27.4506,27.3565,27.4288,30300.0
2009-07-21 10:10:00,37.89,37.93,37.75,37.78,45700.0,27.4288,27.4578,27.3275,27.3492,45700.0
2009-07-21 10:20:00,37.77,37.93,37.77,37.93,24900.0,27.342,27.4578,27.342,27.4578,24900.0
2009-07-21 10:30:00,37.92,38.0,37.92,38.0,26600.0,27.4506,27.5085,27.4506,27.5085,26600.0
2009-07-21 10:40:00,38.0,38.01,37.92,37.93,14900.0,27.5085,27.5157,27.4506,27.4578,14900.0
2009-07-21 10:50:00,37.93,37.97,37.9,37.91,52700.0,27.4578,27.4868,27.4361,27.4433,52700.0
2009-07-21 11:00:00,37.93,37.97,37.91,37.97,26200.0,27.4578,27.4868,27.4433,27.4868,26200.0
2009-07-21 11:10:00,37.97,37.99,37.94,37.96,76000.0,27.4868,27.5012,27.465,27.4795,76000.0
2009-07-21 11:20:00,37.97,38.02,37.96,37.98,56900.0,27.4868,27.523,27.4795,27.494,56900.0
2009-07-21 11:30:00,37.99,38.05,37.97,38.04,24300.0,27.5012,27.5447,27.4868,27.5374,24300.0
2009-07-21 11:40:00,38.05,38.06,38.01,38.06,24900.0,27.5447,27.5519,27.5157,27.5519,24900.0
2009-07-21 11:50:00,38.07,38.09,38.02,38.03,34000.0,27.5592,27.5736,27.523,27.5302,34000.0
2009-07-21 12:00:00,38.03,38.08,38.03,38.06,23000.0,27.5302,27.5664,27.5302,27.5519,23000.0
2009-07-21 12:10:00,38.05,38.1,38.05,38.09,27500.0,27.5447,27.5809,27.5447,27.5736,27500.0
2009-07-21 12:20:00,38.08,38.11,38.08,38.1,23500.0,27.5664,27.5881,27.5664,27.5809,23500.0
2009-07-21 12:30:00,38.09,38.12,38.07,38.11,40300.0,27.5736,27.5953,27.5592,27.5881,40300.0
2009-07-21 12:40:00,38.11,38.22,38.1,38.18,77700.0,27.5881,27.6677,27.5809,27.6388,77700.0
2009-07-21 12:50:00,38.18,38.19,38.13,38.17,34400.0,27.6388,27.646,27.6026,27.6315,34400.0
2009-07-21 13:00:00,38.16,38.18,38.08,38.09,62600.0,27.6243,27.6388,27.5664,27.5736,62600.0
2009-07-21 13:10:00,38.08,38.12,38.04,38.12,91800.0,27.5664,27.5953,27.5374,27.5953,91800.0
2009-07-21 13:20:00,38.12,38.17,38.11,38.16,40900.0,27.5953,27.6315,27.5881,27.6243,40900.0
2009-07-21 13:30:00,38.17,38.2,38.15,38.19,22800.0,27.6315,27.6533,27.6171,27.646,22800.0
2009-07-21 13:40:00,38.19,38.21,38.18,38.21,28800.0,27.646,27.6605,27.6388,27.6605,28800.0
2009-07-21 13:50:00,38.21,38.24,38.19,38.22,23600.0,27.6605,27.6822,27.646,27.6677,23600.0
2009-07-21 14:00:00,38.22,38.25,38.2,38.24,72700.0,27.6677,27.6895,27.6533,27.6822,72700.0
2009-07-21 14:10:00,38.24,38.29,38.24,38.28,37400.0,27.6822,27.7184,27.6822,27.7112,37400.0
2009-07-21 14:20:00,38.28,38.29,38.24,38.28,26600.0,27.7112,27.7184,27.6822,27.7112,26600.0
2009-07-21 14:30:00,38.28,38.29,38.24,38.25,36800.0,27.7112,27.7184,27.6822,27.6895,36800.0
2009-07-21 14:40:00,38.25,38.28,38.24,38.27,23400.0,27.6895,27.7112,27.6822,27.7039,23400.0
2009-07-21 14:50:00,38.28,38.35,38.27,38.33,76100.0,27.7112,27.7618,27.7039,27.7474,76100.0
2009-07-21 15:00:00,38.33,38.35,38.29,38.32,45100.0,27.7474,27.7618,27.7184,27.7401,45100.0
2009-07-21 15:10:00,38.33,38.35,38.31,38.35,51500.0,27.7474,27.7618,27.7329,27.7618,51500.0
2009-07-21 15:20:00,38.35,38.39,38.33,38.37,68600.0,27.7618,27.7908,27.7474,27.7763,68600.0
2009-07-21 15:30:00,38.36,38.41,38.35,38.38,87900.0,27.7691,27.8053,27.7618,27.7836,87900.0
2009-07-21 15:40:00,38.38,38.4,38.33,38.36,138500.0,27.7836,27.798,27.7474,27.7691,138500.0
2009-07-21 15:50:00,38.35,38.49,38.32,38.49,154800.0,27.7618,27.8632,27.7401,27.8632,154800.0
2009-07-22 09:30:00,38.3,38.64,38.21,38.51,93300.0,27.7257,27.9718,27.6605,27.8777,93300.0
2009-07-22 09:40:00,38.52,38.55,38.37,38.49,37600.0,27.8849,27.9066,27.7763,27.8632,37600.0
2009-07-22 09:50:00,38.47,38.5,38.37,38.4,67700.0,27.8487,27.8704,27.7763,27.798,67700.0
2009-07-22 10:00:00,38.42,38.57,38.4,38.46,102600.0,27.8125,27.9211,27.798,27.8415,102600.0
2009-07-22 10:10:00,38.46,38.51,38.4,38.44,135600.0,27.8415,27.8777,27.798,27.827,135600.0
2009-07-22 10:20:00,38.45,38.47,38.38,38.46,84300.0,27.8342,27.8487,27.7836,27.8415,84300.0
2009-07-22 10:30:00,38.46,38.51,38.37,38.5,60300.0,27.8415,27.8777,27.7763,27.8704,60300.0
2009-07-22 10:40:00,38.51,38.64,38.51,38.54,78200.0,27.8777,27.9718,27.8777,27.8994,78200.0
2009-07-22 10:50:00,38.54,38.54,38.45,38.49,38800.0,27.8994,27.8994,27.8342,27.8632,38800.0
2009-07-22 11:00:00,38.49,38.55,38.4,38.41,47800.0,27.8632,27.9066,27.798,27.8053,47800.0
2009-07-22 11:10:00,38.41,38.49,38.36,38.49,26500.0,27.8053,27.8632,27.7691,27.8632,26500.0
2009-07-22 11:20:00,38.48,38.49,38.39,38.43,36900.0,27.856,27.8632,27.7908,27.8198,36900.0
2009-07-22 11:30:00,38.42,38.49,38.41,38.45,31500.0,27.8125,27.8632,27.8053,27.8342,31500.0
2009-07-22 11:40:00,38.44,38.48,38.43,38.44,21300.0,27.827,27.856,27.8198,27.827,21300.0
2009-07-22 11:50:00,38.45,38.49,38.42,38.48,42700.0,27.8342,27.8632,27.8125,27.856,42700.0
2009-07-22 12:00:00,38.48,38.5,38.45,38.45,45200.0,27.856,27.8704,27.8342,27.8342,45200.0
2009-07-22 12:10:00,38.46,38.46,38.45,38.45,22700.0,27.8415,27.8415,27.8342,27.8342,22700.0
2009-07-22 12:20:00,38.46,38.65,38.45,38.63,50600.0,27.8415,27.979,27.8342,27.9645,50600.0
2009-07-22 12:30:00,38.62,38.62,38.52,38.52,35500.0,27.9573,27.9573,27.8849,27.8849,35500.0
2009-07-22 12:40:00,38.52,38.62,38.51,38.58,53100.0,27.8849,27.9573,27.8777,27.9283,53100.0
2009-07-22 12:50:00,38.58,38.59,38.5,38.52,48200.0,27.9283,27.9356,27.8704,27.8849,48200.0
2009-07-22 13:00:00,38.52,38.56,38.5,38.56,32100.0,27.8849,27.9139,27.8704,27.9139,32100.0
2009-07-22 13:10:00,38.56,38.61,38.5,38.6,45000.0,27.9139,27.9501,27.8704,27.9428,45000.0
2009-07-22 13:20:00,38.61,38.61,38.5,38.54,38800.0,27.9501,27.9501,27.8704,27.8994,38800.0
2009-07-22 13:30:00,38.54,38.57,38.53,38.53,43100.0,27.8994,27.9211,27.8922,27.8922,43100.0
2009-07-22 13:40:00,38.53,38.55,38.46,38.55,47600.0,27.8922,27.9066,27.8415,27.9066,47600.0
2009-07-22 13:50:00,38.56,38.63,38.53,38.63,50000.0,27.9139,27.9645,27.8922,27.9645,50000.0
2009-07-22 14:00:00,38.63,38.68,38.61,38.63,65800.0,27.9645,28.0007,27.9501,27.9645,65800.0
2009-07-22 14:10:00,38.64,38.68,38.6,38.66,56600.0,27.9718,28.0007,27.9428,27.9863,56600.0
2009-07-22 14:20:00,38.67,38.67,38.54,38.54,49000.0,27.9935,27.9935,27.8994,27.8994,49000.0
2009-07-22 14:30:00,38.54,38.56,38.52,38.53,51700.0,27.8994,27.9139,27.8849,27.8922,51700.0
2009-07-22 14:40:00,38.54,38.59,38.51,38.52,49700.0,27.8994,27.9356,27.8777,27.8849,49700.0
2009-07-22 14:50:00,38.52,38.61,38.51,38.55,57900.0,27.8849,27.9501,27.8777,27.9066,57900.0
2009-07-22 15:00:00,38.54,38.6,38.48,38.5,53500.0,27.8994,27.9428,27.856,27.8704,53500.0
2009-07-22 15:10:00,38.51,38.51,38.41,38.43,60700.0,27.8777,27.8777,27.8053,27.8198,60700.0
2009-07-22 15:20:00,38.43,38.48,38.4,38.45,71900.0,27.8198,27.856,27.798,27.8342,71900.0
2009-07-22 15:30:00,38.46,38.51,38.41,38.42,61000.0,27.8415,27.8777,27.8053,27.8125,61000.0
2009-07-22 15:40:00,38.43,38.47,38.36,38.38,133700.0,27.8198,27.8487,27.7691,27.7836,133700.0
2009-07-22 15:50:00,38.38,38.5,38.33,38.48,239700.0,27.7836,27.8704,27.7474,27.856,239700.0
2009-07-23 09:30:00,38.38,38.56,38.23,38.54,41800.0,27.7836,27.9139,27.675,27.8994,41800.0
2009-07-23 09:40:00,38.52,38.59,38.49,38.54,40200.0,27.8849,27.9356,27.8632,27.8994,40200.0
2009-07-23 09:50:00,38.53,38.67,38.45,38.65,58200.0,27.8922,27.9935,27.8342,27.979,58200.0
2009-07-23 10:00:00,38.66,38.74,38.59,38.73,40400.0,27.9863,28.0442,27.9356,28.0369,40400.0
2009-07-23 10:10:00,38.73,38.82,38.71,38.76,56500.0,28.0369,28.1021,28.0225,28.0586,56500.0
2009-07-23 10:20:00,38.77,38.78,38.69,38.73,56000.0,28.0659,28.0731,28.008,28.0369,56000.0
2009-07-23 10:30:00,38.73,38.97,38.73,38.95,96000.0,28.0369,28.2107,28.0369,28.1962,96000.0
2009-07-23 10:40:00,38.95,39.0,38.94,38.98,35900.0,28.1962,28.2324,28.189,28.2179,35900.0
2009-07-23 10:50:00,38.98,39.0,38.92,38.97,38900.0,28.2179,28.2324,28.1745,28.2107,38900.0
2009-07-23 11:00:00,38.97,39.03,38.94,38.98,55400.0,28.2107,28.2541,28.189,28.2179,55400.0
2009-07-23 11:10:00,38.99,39.15,38.99,39.09,60400.0,28.2251,28.341,28.2251,28.2975,60400.0
2009-07-23 11:20:00,39.09,39.11,39.0,39.0,37600.0,28.2975,28.312,28.2324,28.2324,37600.0
2009-07-23 11:30:00,38.99,39.09,38.97,39.07,30800.0,28.2251,28.2975,28.2107,28.2831,30800.0
2009-07-23 11:40:00,39.09,39.17,39.07,39.17,35500.0,28.2975,28.3555,28.2831,28.3555,35500.0
2009-07-23 11:50:00,39.18,39.2,39.14,39.15,34600.0,28.3627,28.3772,28.3337,28.341,34600.0
2009-07-23 12:00:00,39.15,39.23,39.14,39.19,56100.0,28.341,28.3989,28.3337,28.3699,56100.0
2009-07-23 12:10:00,39.2,39.24,39.17,39.23,31900.0,28.3772,28.4061,28.3555,28.3989,31900.0
2009-07-23 12:20:00,39.23,39.24,39.18,39.24,57200.0,28.3989,28.4061,28.3627,28.4061,57200.0
2009-07-23 12:30:00,39.24,39.24,39.19,39.21,33800.0,28.4061,28.4061,28.3699,28.3844,33800.0
2009-07-23 12:40:00,39.21,39.27,39.21,39.27,43100.0,28.3844,28.4278,28.3844,28.4278,43100.0
2009-07-23 12:50:00,39.27,39.34,39.27,39.32,34600.0,28.4278,28.4785,28.4278,28.464,34600.0
2009-07-23 13:00:00,39.31,39.35,39.29,39.29,41200.0,28.4568,28.4858,28.4423,28.4423,41200.0
2009-07-23 13:10:00,39.28,39.29,39.23,39.24,49200.0,28.4351,28.4423,28.3989,28.4061,49200.0
2009-07-23 13:20:00,39.24,39.25,39.24,39.24,20000.0,28.4061,28.4134,28.4061,28.4061,20000.0
2009-07-23 13:30:00,39.24,39.27,39.21,39.25,78400.0,28.4061,28.4278,28.3844,28.4134,78400.0
2009-07-23 13:40:00,39.26,39.4,39.25,39.4,38200.0,28.4206,28.5219,28.4134,28.5219,38200.0
2009-07-23 13:50:00,39.4,39.4,39.35,39.38,31000.0,28.5219,28.5219,28.4858,28.5075,31000.0
2009-07-23 14:00:00,39.38,39.38,39.32,39.32,72900.0,28.5075,28.5075,28.464,28.464,72900.0
2009-07-23 14:10:00,39.31,39.39,39.31,39.37,28500.0,28.4568,28.5147,28.4568,28.5002,28500.0
2009-07-23 14:20:00,39.37,39.42,39.34,39.35,42200.0,28.5002,28.5364,28.4785,28.4858,42200.0
2009-07-23 14:30:00,39.36,39.42,39.35,39.36,50300.0,28.493,28.5364,28.4858,28.493,50300.0
2009-07-23 14:40:00,39.36,39.41,39.36,39.41,40800.0,28.493,28.5292,28.493,28.5292,40800.0
2009-07-23 14:50:00,39.42,39.47,39.4,39.47,40300.0,28.5364,28.5726,28.5219,28.5726,40300.0
2009-07-23 15:00:00,39.48,39.5,39.43,39.43,69000.0,28.5799,28.5943,28.5437,28.5437,69000.0
2009-07-23 15:10:00,39.44,39.48,39.4,39.41,73900.0,28.5509,28.5799,28.5219,28.5292,73900.0
2009-07-23 15:20:00,39.41,39.45,39.36,39.38,71600.0,28.5292,28.5581,28.493,28.5075,71600.0
2009-07-23 15:30:00,39.37,39.42,39.33,39.35,130000.0,28.5002,28.5364,28.4713,28.4858,130000.0
2009-07-23 15:40:00,39.35,39.5,39.35,39.39,184100.0,28.4858,28.5943,28.4858,28.5147,184100.0
2009-07-23 15:50:00,39.39,39.41,39.24,39.32,199600.0,28.5147,28.5292,28.4061,28.464,199600.0
2009-07-24 09:30:00,39.11,39.39,39.11,39.23,51500.0,28.312,28.5147,28.312,28.3989,51500.0
2009-07-24 09:40:00,39.24,39.4,39.23,39.23,42400.0,28.4061,28.5219,28.3989,28.3989,42400.0
2009-07-24 09:50:00,39.22,39.28,39.2,39.25,39700.0,28.3916,28.4351,28.3772,28.4134,39700.0
2009-07-24 10:00:00,39.25,39.49,39.18,39.47,69900.0,28.4134,28.5871,28.3627,28.5726,69900.0
2009-07-24 10:10:00,39.49,39.56,39.33,39.33,57900.0,28.5871,28.6378,28.4713,28.4713,57900.0
2009-07-24 10:20:00,39.33,39.35,39.23,39.32,47000.0,28.4713,28.4858,28.3989,28.464,47000.0
2009-07-24 10:30:00,39.34,39.35,39.28,39.28,38200.0,28.4785,28.4858,28.4351,28.4351,38200.0
2009-07-24 10:40:00,39.28,39.35,39.24,39.31,187700.0,28.4351,28.4858,28.4061,28.4568,187700.0
2009-07-24 10:50:00,39.31,39.34,39.26,39.33,39100.0,28.4568,28.4785,28.4206,28.4713,39100.0
2009-07-24 11:00:00,39.33,39.41,39.3,39.35,45600.0,28.4713,28.5292,28.4496,28.4858,45600.0
2009-07-24 11:10:00,39.35,39.41,39.32,39.39,126100.0,28.4858,28.5292,28.464,28.5147,126100.0
2009-07-24 11:20:00,39.39,39.43,39.35,39.4,47500.0,28.5147,28.5437,28.4858,28.5219,47500.0
2009-07-24 11:30:00,39.41,39.43,39.31,39.38,78100.0,28.5292,28.5437,28.4568,28.5075,78100.0
2009-07-24 11:40:00,39.38,39.38,39.29,39.33,40000.0,28.5075,28.5075,28.4423,28.4713,40000.0
2009-07-24 11:50:00,39.34,39.43,39.32,39.4,40100.0,28.4785,28.5437,28.464,28.5219,40100.0
2009-07-24 12:00:00,39.4,39.42,39.34,39.38,26500.0,28.5219,28.5364,28.4785,28.5075,26500.0
2009-07-24 12:10:00,39.4,39.4,39.35,39.35,32800.0,28.5219,28.5219,28.4858,28.4858,32800.0
2009-07-24 12:20:00,39.35,39.48,39.35,39.43,35000.0,28.4858,28.5799,28.4858,28.5437,35000.0
2009-07-24 12:30:00,39.44,39.53,39.42,39.52,36300.0,28.5509,28.6161,28.5364,28.6088,36300.0
2009-07-24 12:40:00,39.51,39.59,39.51,39.55,15300.0,28.6016,28.6595,28.6016,28.6305,15300.0
2009-07-24 12:50:00,39.54,39.57,39.5,39.54,42900.0,28.6233,28.645,28.5943,28.6233,42900.0
2009-07-24 13:00:00,39.53,39.57,39.53,39.54,41300.0,28.6161,28.645,28.6161,28.6233,41300.0
2009-07-24 13:10:00,39.54,39.63,39.53,39.61,44000.0,28.6233,28.6884,28.6161,28.674,44000.0
2009-07-24 13:20:00,39.61,39.66,39.56,39.59,26300.0,28.674,28.7102,28.6378,28.6595,26300.0
2009-07-24 13:30:00,39.59,39.74,39.59,39.74,35600.0,28.6595,28.7681,28.6595,28.7681,35600.0
2009-07-24 13:40:00,39.73,39.73,39.58,39.59,39900.0,28.7608,28.7608,28.6523,28.6595,39900.0
2009-07-24 13:50:00,39.59,39.62,39.56,39.57,33600.0,28.6595,28.6812,28.6378,28.645,33600.0
2009-07-24 14:00:00,39.57,39.66,39.57,39.64,62000.0,28.645,28.7102,28.645,28.6957,62000.0
2009-07-24 14:10:00,39.64,39.67,39.63,39.65,39000.0,28.6957,28.7174,28.6884,28.7029,39000.0
2009-07-24 14:20:00,39.65,39.66,39.64,39.65,32400.0,28.7029,28.7102,28.6957,28.7029,32400.0
2009-07-24 14:30:00,39.64,39.67,39.63,39.63,40600.0,28.6957,28.7174,28.6884,28.6884,40600.0
2009-07-24 14:40:00,39.63,39.64,39.59,39.6,40800.0,28.6884,28.6957,28.6595,28.6667,40800.0
2009-07-24 14:50:00,39.6,39.6,39.48,39.5,59600.0,28.6667,28.6667,28.5799,28.5943,59600.0
2009-07-24 15:00:00,39.5,39.5,39.43,39.45,62100.0,28.5943,28.5943,28.5437,28.5581,62100.0
2009-07-24 15:10:00,39.45,39.5,39.43,39.47,40400.0,28.5581,28.5943,28.5437,28.5726,40400.0
2009-07-24 15:20:00,39.48,39.51,39.42,39.43,67300.0,28.5799,28.6016,28.5364,28.5437,67300.0
2009-07-24 15:30:00,39.43,39.46,39.39,39.39,100400.0,28.5437,28.5654,28.5147,28.5147,100400.0
2009-07-24 15:40:00,39.39,39.53,39.39,39.51,121400.0,28.5147,28.6161,28.5147,28.6016,121400.0
2009-07-24 15:50:00,39.52,39.56,39.48,39.51,147900.0,28.6088,28.6378,28.5799,28.6016,147900.0
2009-07-27 09:30:00,39.65,39.75,39.47,39.63,82500.0,28.7029,28.7753,28.5726,28.6884,82500.0
2009-07-27 09:40:00,39.63,39.63,39.38,39.45,63400.0,28.6884,28.6884,28.5075,28.5581,63400.0
2009-07-27 09:50:00,39.48,39.6,39.46,39.6,49600.0,28.5799,28.6667,28.5654,28.6667,49600.0
2009-07-27 10:00:00,39.62,39.77,39.59,39.76,62600.0,28.6812,28.7898,28.6595,28.7826,62600.0
2009-07-27 10:10:00,39.75,39.79,39.66,39.75,75300.0,28.7753,28.8043,28.7102,28.7753,75300.0
2009-07-27 10:20:00,39.75,39.79,39.63,39.66,92900.0,28.7753,28.8043,28.6884,28.7102,92900.0
2009-07-27 10:30:00,39.64,39.8,39.63,39.79,63000.0,28.6957,28.8115,28.6884,28.8043,63000.0
2009-07-27 10:40:00,39.79,39.8,39.73,39.77,52200.0,28.8043,28.8115,28.7608,28.7898,52200.0
2009-07-27 10:50:00,39.78,39.8,39.64,39.64,56100.0,28.797,28.8115,28.6957,28.6957,56100.0
2009-07-27 11:00:00,39.64,39.72,39.63,39.66,24700.0,28.6957,28.7536,28.6884,28.7102,24700.0
2009-07-27 11:10:00,39.65,39.69,39.64,39.67,18200.0,28.7029,28.7319,28.6957,28.7174,18200.0
2009-07-27 11:20:00,39.67,39.7,39.67,39.69,22200.0,28.7174,28.7391,28.7174,28.7319,22200.0
2009-07-27 11:30:00,39.69,39.69,39.66,39.67,17600.0,28.7319,28.7319,28.7102,28.7174,17600.0
2009-07-27 11:40:00,39.67,39.68,39.6,39.6,14900.0,28.7174,28.7246,28.6667,28.6667,14900.0
2009-07-27 11:50:00,39.6,39.66,39.6,39.65,33000.0,28.6667,28.7102,28.6667,28.7029,33000.0
2009-07-27 12:00:00,39.65,39.7,39.64,39.7,28100.0,28.7029,28.7391,28.6957,28.7391,28100.0
2009-07-27 12:10:00,39.7,39.7,39.69,39.7,25300.0,28.7391,28.7391,28.7319,28.7391,25300.0
2009-07-27 12:20:00,39.69,39.7,39.63,39.66,39300.0,28.7319,28.7391,28.6884,28.7102,39300.0
2009-07-27 12:30:00,39.66,39.68,39.65,39.68,19300.0,28.7102,28.7246,28.7029,28.7246,19300.0
2009-07-27 12:40:00,39.68,39.71,39.63,39.65,17600.0,28.7246,28.7464,28.6884,28.7029,17600.0
2009-07-27 12:50:00,39.65,39.7,39.65,39.68,15000.0,28.7029,28.7391,28.7029,28.7246,15000.0
2009-07-27 13:00:00,39.68,39.68,39.64,39.65,17300.0,28.7246,28.7246,28.6957,28.7029,17300.0
2009-07-27 13:10:00,39.65,39.7,39.65,39.68,22700.0,28.7029,28.7391,28.7029,28.7246,22700.0
2009-07-27 13:20:00,39.68,39.7,39.66,39.67,15600.0,28.7246,28.7391,28.7102,28.7174,15600.0
2009-07-27 13:30:00,39.66,39.68,39.66,39.67,14100.0,28.7102,28.7246,28.7102,28.7174,14100.0
2009-07-27 13:40:00,39.68,39.69,39.67,39.69,25800.0,28.7246,28.7319,28.7174,28.7319,25800.0
2009-07-27 13:50:00,39.69,39.81,39.69,39.77,26100.0,28.7319,28.8188,28.7319,28.7898,26100.0
2009-07-27 14:00:00,39.78,39.78,39.74,39.76,11900.0,28.797,28.797,28.7681,28.7826,11900.0
2009-07-27 14:10:00,39.76,39.84,39.76,39.78,31800.0,28.7826,28.8405,28.7826,28.797,31800.0
2009-07-27 14:20:00,39.79,39.8,39.74,39.78,21100.0,28.8043,28.8115,28.7681,28.797,21100.0
2009-07-27 14:30:00,39.78,39.79,39.69,39.71,48800.0,28.797,28.8043,28.7319,28.7464,48800.0
2009-07-27 14:40:00,39.71,39.77,39.69,39.72,50700.0,28.7464,28.7898,28.7319,28.7536,50700.0
2009-07-27 14:50:00,39.72,39.78,39.69,39.75,33000.0,28.7536,28.797,28.7319,28.7753,33000.0
2009-07-27 15:00:00,39.77,39.83,39.74,39.79,46400.0,28.7898,28.8332,28.7681,28.8043,46400.0
2009-07-27 15:10:00,39.79,39.85,39.77,39.82,43600.0,28.8043,28.8477,28.7898,28.826,43600.0
2009-07-27 15:20:00,39.8,39.86,39.79,39.83,39100.0,28.8115,28.8549,28.8043,28.8332,39100.0
2009-07-27 15:30:00,39.82,39.83,39.73,39.76,47500.0,28.826,28.8332,28.7608,28.7826,47500.0
2009-07-27 15:40:00,39.75,39.79,39.71,39.72,44000.0,28.7753,28.8043,28.7464,28.7536,44000.0
2009-07-27 15:50:00,39.74,39.88,39.72,39.86,151300.0,28.7681,28.8694,28.7536,28.8549,151300.0
2009-07-28 09:30:00,39.71,39.84,39.52,39.8,52000.0,28.7464,28.8405,28.6088,28.8115,52000.0
2009-07-28 09:40:00,39.8,39.8,39.54,39.63,33300.0,28.8115,28.8115,28.6233,28.6884,33300.0
2009-07-28 09:50:00,39.62,39.7,39.61,39.66,22500.0,28.6812,28.7391,28.674,28.7102,22500.0
2009-07-28 10:00:00,39.63,39.63,39.42,39.54,29700.0,28.6884,28.6884,28.5364,28.6233,29700.0
2009-07-28 10:10:00,39.55,39.59,39.45,39.47,53000.0,28.6305,28.6595,28.5581,28.5726,53000.0
2009-07-28 10:20:00,39.48,39.52,39.46,39.48,29600.0,28.5799,28.6088,28.5654,28.5799,29600.0
2009-07-28 10:30:00,39.48,39.51,39.47,39.5,37400.0,28.5799,28.6016,28.5726,28.5943,37400.0
2009-07-28 10:40:00,39.5,39.53,39.48,39.51,17700.0,28.5943,28.6161,28.5799,28.6016,17700.0
2009-07-28 10:50:00,39.51,39.51,39.49,39.5,11500.0,28.6016,28.6016,28.5871,28.5943,11500.0
2009-07-28 11:00:00,39.49,39.49,39.38,39.38,30300.0,28.5871,28.5871,28.5075,28.5075,30300.0
2009-07-28 11:10:00,39.38,39.39,39.34,39.34,33700.0,28.5075,28.5147,28.4785,28.4785,33700.0
2009-07-28 11:20:00,39.34,39.38,39.34,39.35,23800.0,28.4785,28.5075,28.4785,28.4858,23800.0
2009-07-28 11:30:00,39.35,39.37,39.3,39.34,34800.0,28.4858,28.5002,28.4496,28.4785,34800.0
2009-07-28 11:40:00,39.34,39.34,39.29,39.3,21700.0,28.4785,28.4785,28.4423,28.4496,21700.0
2009-07-28 11:50:00,39.29,39.29,39.25,39.28,39700.0,28.4423,28.4423,28.4134,28.4351,39700.0
2009-07-28 12:00:00,39.28,39.32,39.28,39.31,16400.0,28.4351,28.464,28.4351,28.4568,16400.0
2009-07-28 12:10:00,39.31,39.34,39.31,39.32,13600.0,28.4568,28.4785,28.4568,28.464,13600.0
2009-07-28 12:20:00,39.33,39.35,39.29,39.33,30500.0,28.4713,28.4858,28.4423,28.4713,30500.0
2009-07-28 12:30:00,39.33,39.37,39.33,39.36,15400.0,28.4713,28.5002,28.4713,28.493,15400.0
2009-07-28 12:40:00,39.37,39.4,39.36,39.39,16500.0,28.5002,28.5219,28.493,28.5147,16500.0
2009-07-28 12:50:00,39.39,39.41,39.32,39.33,18000.0,28.5147,28.5292,28.464,28.4713,18000.0
2009-07-28 13:00:00,39.33,39.33,39.27,39.29,19400.0,28.4713,28.4713,28.4278,28.4423,19400.0
2009-07-28 13:10:00,39.3,39.36,39.3,39.33,20800.0,28.4496,28.493,28.4496,28.4713,20800.0
2009-07-28 13:20:00,39.33,39.35,39.33,39.34,18200.0,28.4713,28.4858,28.4713,28.4785,18200.0
2009-07-28 13:30:00,39.34,39.35,39.3,39.32,25000.0,28.4785,28.4858,28.4496,28.464,25000.0
2009-07-28 13:40:00,39.32,39.32,39.27,39.31,23000.0,28.464,28.464,28.4278,28.4568,23000.0
2009-07-28 13:50:00,39.31,39.39,39.29,39.35,48500.0,28.4568,28.5147,28.4423,28.4858,48500.0
2009-07-28 14:00:00,39.34,39.35,39.29,39.34,33300.0,28.4785,28.4858,28.4423,28.4785,33300.0
2009-07-28 14:10:00,39.33,39.34,39.29,39.29,15900.0,28.4713,28.4785,28.4423,28.4423,15900.0
2009-07-28 14:20:00,39.29,39.32,39.28,39.29,24700.0,28.4423,28.464,28.4351,28.4423,24700.0
2009-07-28 14:30:00,39.29,39.39,39.29,39.31,67500.0,28.4423,28.5147,28.4423,28.4568,67500.0
2009-07-28 14:40:00,39.31,39.33,39.29,39.32,35000.0,28.4568,28.4713,28.4423,28.464,35000.0
2009-07-28 14:50:00,39.32,39.33,39.25,39.25,37200.0,28.464,28.4713,28.4134,28.4134,37200.0
2009-07-28 15:00:00,39.25,39.26,39.21,39.23,38800.0,28.4134,28.4206,28.3844,28.3989,38800.0
2009-07-28 15:10:00,39.23,39.29,39.22,39.23,61900.0,28.3989,28.4423,28.3916,28.3989,61900.0
2009-07-28 15:20:00,39.22,39.29,39.22,39.25,68000.0,28.3916,28.4423,28.3916,28.4134,68000.0
2009-07-28 15:30:00,39.25,39.29,39.24,39.25,121200.0,28.4134,28.4423,28.4061,28.4134,121200.0
2009-07-28 15:40:00,39.25,39.33,39.24,39.28,115500.0,28.4134,28.4713,28.4061,28.4351,115500.0
2009-07-28 15:50:00,39.28,39.42,39.27,39.37,123400.0,28.4351,28.5364,28.4278,28.5002,123400.0
2009-07-29 09:30:00,39.23,39.5,39.15,39.28,35000.0,28.3989,28.5943,28.341,28.4351,35000.0
2009-07-29 09:40:00,39.26,39.32,39.19,39.29,23700.0,28.4206,28.464,28.3699,28.4423,23700.0
2009-07-29 09:50:00,39.3,39.46,39.3,39.46,24000.0,28.4496,28.5654,28.4496,28.5654,24000.0
2009-07-29 10:00:00,39.46,39.72,39.45,39.63,60400.0,28.5654,28.7536,28.5581,28.6884,60400.0
2009-07-29 10:10:00,39.63,39.68,39.47,39.49,50200.0,28.6884,28.7246,28.5726,28.5871,50200.0
2009-07-29 10:20:00,39.49,39.5,39.4,39.42,34000.0,28.5871,28.5943,28.5219,28.5364,34000.0
2009-07-29 10:30:00,39.42,39.45,39.36,39.38,41400.0,28.5364,28.5581,28.493,28.5075,41400.0
2009-07-29 10:40:00,39.37,39.49,39.35,39.49,30800.0,28.5002,28.5871,28.4858,28.5871,30800.0
2009-07-29 10:50:00,39.5,39.56,39.48,39.49,50300.0,28.5943,28.6378,28.5799,28.5871,50300.0
2009-07-29 11:00:00,39.5,39.55,39.47,39.55,25900.0,28.5943,28.6305,28.5726,28.6305,25900.0
2009-07-29 11:10:00,39.55,39.56,39.29,39.29,58500.0,28.6305,28.6378,28.4423,28.4423,58500.0
2009-07-29 11:20:00,39.29,39.32,39.25,39.28,45400.0,28.4423,28.464,28.4134,28.4351,45400.0
2009-07-29 11:30:00,39.28,39.32,39.16,39.18,46000.0,28.4351,28.464,28.3482,28.3627,46000.0
2009-07-29 11:40:00,39.17,39.22,39.12,39.2,45300.0,28.3555,28.3916,28.3193,28.3772,45300.0
2009-07-29 11:50:00,39.19,39.28,39.18,39.28,25000.0,28.3699,28.4351,28.3627,28.4351,25000.0
2009-07-29 12:00:00,39.28,39.31,39.27,39.3,23400.0,28.4351,28.4568,28.4278,28.4496,23400.0
2009-07-29 12:10:00,39.29,39.34,39.29,39.34,14600.0,28.4423,28.4785,28.4423,28.4785,14600.0
2009-07-29 12:20:00,39.34,39.4,39.33,39.37,22400.0,28.4785,28.5219,28.4713,28.5002,22400.0
2009-07-29 12:30:00,39.36,39.42,39.34,39.41,23400.0,28.493,28.5364,28.4785,28.5292,23400.0
2009-07-29 12:40:00,39.42,39.42,39.36,39.37,14700.0,28.5364,28.5364,28.493,28.5002,14700.0
2009-07-29 12:50:00,39.36,39.39,39.34,39.38,22100.0,28.493,28.5147,28.4785,28.5075,22100.0
2009-07-29 13:00:00,39.38,39.4,39.33,39.36,61000.0,28.5075,28.5219,28.4713,28.493,61000.0
2009-07-29 13:10:00,39.37,39.43,39.34,39.36,76700.0,28.5002,28.5437,28.4785,28.493,76700.0
2009-07-29 13:20:00,39.36,39.41,39.34,39.38,59000.0,28.493,28.5292,28.4785,28.5075,59000.0
2009-07-29 13:30:00,39.38,39.46,39.34,39.45,47700.0,28.5075,28.5654,28.4785,28.5581,47700.0
2009-07-29 13:40:00,39.45,39.54,39.42,39.42,96700.0,28.5581,28.6233,28.5364,28.5364,96700.0
2009-07-29 13:50:00,39.43,39.5,39.4,39.46,47400.0,28.5437,28.5943,28.5219,28.5654,47400.0
2009-07-29 14:00:00,39.47,39.49,39.38,39.41,50800.0,28.5726,28.5871,28.5075,28.5292,50800.0
2009-07-29 14:10:00,39.42,39.44,39.39,39.43,39100.0,28.5364,28.5509,28.5147,28.5437,39100.0
2009-07-29 14:20:00,39.43,39.55,39.42,39.55,33300.0,28.5437,28.6305,28.5364,28.6305,33300.0
2009-07-29 14:30:00,39.55,39.56,39.5,39.51,55400.0,28.6305,28.6378,28.5943,28.6016,55400.0
2009-07-29 14:40:00,39.52,39.52,39.41,39.42,56500.0,28.6088,28.6088,28.5292,28.5364,56500.0
2009-07-29 14:50:00,39.41,39.48,39.41,39.46,42600.0,28.5292,28.5799,28.5292,28.5654,42600.0
2009-07-29 15:00:00,39.47,39.5,39.47,39.5,36800.0,28.5726,28.5943,28.5726,28.5943,36800.0
2009-07-29 15:10:00,39.5,39.51,39.48,39.5,44400.0,28.5943,28.6016,28.5799,28.5943,44400.0
2009-07-29 15:20:00,39.5,39.65,39.49,39.65,57900.0,28.5943,28.7029,28.5871,28.7029,57900.0
2009-07-29 15:30:00,39.65,39.75,39.63,39.74,98100.0,28.7029,28.7753,28.6884,28.7681,98100.0
2009-07-29 15:40:00,39.74,39.86,39.71,39.82,137900.0,28.7681,28.8549,28.7464,28.826,137900.0
2009-07-29 15:50:00,39.82,39.89,39.77,39.85,232600.0,28.826,28.8767,28.7898,28.8477,232600.0
2009-07-30 09:30:00,39.93,40.0,39.75,39.88,51600.0,28.9056,28.9563,28.7753,28.8694,51600.0
2009-07-30 09:40:00,39.89,39.97,39.82,39.92,36400.0,28.8767,28.9346,28.826,28.8984,36400.0
2009-07-30 09:50:00,39.91,40.19,39.89,40.16,106300.0,28.8911,29.0938,28.8767,29.0721,106300.0
2009-07-30 10:00:00,40.18,40.25,40.08,40.24,43100.0,29.0866,29.1373,29.0142,29.13,43100.0
2009-07-30 10:10:00,40.24,40.31,40.12,40.29,40200.0,29.13,29.1807,29.0432,29.1662,40200.0
2009-07-30 10:20:00,40.26,40.32,40.17,40.28,55100.0,29.1445,29.1879,29.0794,29.159,55100.0
2009-07-30 10:30:00,40.27,40.34,40.19,40.31,70100.0,29.1517,29.2024,29.0938,29.1807,70100.0
2009-07-30 10:40:00,40.31,40.31,40.17,40.18,62300.0,29.1807,29.1807,29.0794,29.0866,62300.0
2009-07-30 10:50:00,40.18,40.26,40.09,40.25,63500.0,29.0866,29.1445,29.0214,29.1373,63500.0
2009-07-30 11:00:00,40.26,40.34,40.25,40.27,80300.0,29.1445,29.2024,29.1373,29.1517,80300.0
2009-07-30 11:10:00,40.26,40.41,40.23,40.37,107600.0,29.1445,29.2531,29.1228,29.2241,107600.0
2009-07-30 11:20:00,40.37,40.44,40.36,40.43,60500.0,29.2241,29.2748,29.2169,29.2676,60500.0
2009-07-30 11:30:00,40.42,40.55,40.42,40.55,162400.0,29.2603,29.3544,29.2603,29.3544,162400.0
2009-07-30 11:40:00,40.54,40.7,40.54,40.67,86000.0,29.3472,29.463,29.3472,29.4413,86000.0
2009-07-30 11:50:00,40.68,40.84,40.63,40.84,111700.0,29.4486,29.5644,29.4124,29.5644,111700.0
2009-07-30 12:00:00,40.82,40.84,40.66,40.72,66000.0,29.5499,29.5644,29.4341,29.4775,66000.0
2009-07-30 12:10:00,40.72,40.74,40.68,40.7,44900.0,29.4775,29.492,29.4486,29.463,44900.0
2009-07-30 12:20:00,40.71,40.76,40.7,40.71,79700.0,29.4703,29.5065,29.463,29.4703,79700.0
2009-07-30 12:30:00,40.71,40.77,40.65,40.72,66500.0,29.4703,29.5137,29.4268,29.4775,66500.0
2009-07-30 12:40:00,40.72,40.79,40.69,40.7,38700.0,29.4775,29.5282,29.4558,29.463,38700.0
2009-07-30 12:50:00,40.7,40.73,40.67,40.68,35900.0,29.463,29.4847,29.4413,29.4486,35900.0
2009-07-30 13:00:00,40.68,40.8,40.65,40.78,90400.0,29.4486,29.5354,29.4268,29.5209,90400.0
2009-07-30 13:10:00,40.78,40.82,40.71,40.76,76000.0,29.5209,29.5499,29.4703,29.5065,76000.0
2009-07-30 13:20:00,40.77,40.83,40.72,40.73,45800.0,29.5137,29.5571,29.4775,29.4847,45800.0
2009-07-30 13:30:00,40.73,40.76,40.68,40.69,45000.0,29.4847,29.5065,29.4486,29.4558,45000.0
2009-07-30 13:40:00,40.7,40.8,40.69,40.8,48800.0,29.463,29.5354,29.4558,29.5354,48800.0
2009-07-30 13:50:00,40.8,40.83,40.74,40.75,70600.0,29.5354,29.5571,29.492,29.4992,70600.0
2009-07-30 14:00:00,40.74,40.78,40.59,40.6,69300.0,29.492,29.5209,29.3834,29.3906,69300.0
2009-07-30 14:10:00,40.6,40.8,40.58,40.63,48900.0,29.3906,29.5354,29.3762,29.4124,48900.0
2009-07-30 14:20:00,40.62,40.77,40.59,40.75,72800.0,29.4051,29.5137,29.3834,29.4992,72800.0
2009-07-30 14:30:00,40.75,40.75,40.68,40.74,37400.0,29.4992,29.4992,29.4486,29.492,37400.0
2009-07-30 14:40:00,40.74,40.77,40.73,40.73,39500.0,29.492,29.5137,29.4847,29.4847,39500.0
2009-07-30 14:50:00,40.74,40.8,40.73,40.79,74600.0,29.492,29.5354,29.4847,29.5282,74600.0
2009-07-30 15:00:00,40.8,40.85,40.79,40.81,75800.0,29.5354,29.5716,29.5282,29.5427,75800.0
2009-07-30 15:10:00,40.8,40.81,40.74,40.74,75600.0,29.5354,29.5427,29.492,29.492,75600.0
2009-07-30 15:20:00,40.74,40.78,40.65,40.78,95400.0,29.492,29.5209,29.4268,29.5209,95400.0
2009-07-30 15:30:00,40.78,40.82,40.69,40.79,184700.0,29.5209,29.5499,29.4558,29.5282,184700.0
2009-07-30 15:40:00,40.79,40.81,40.7,40.75,245200.0,29.5282,29.5427,29.463,29.4992,245200.0
2009-07-30 15:50:00,40.75,40.82,40.66,40.72,301600.0,29.4992,29.5499,29.4341,29.4775,301600.0
2009-07-31 09:30:00,40.67,40.84,40.5,40.53,106000.0,29.4413,29.5644,29.3182,29.34,106000.0
2009-07-31 09:40:00,40.53,40.74,40.47,40.61,137200.0,29.34,29.492,29.2965,29.3979,137200.0
2009-07-31 09:50:00,40.62,40.72,40.52,40.65,83800.0,29.4051,29.4775,29.3327,29.4268,83800.0
2009-07-31 10:00:00,40.67,40.67,40.43,40.53,64600.0,29.4413,29.4413,29.2676,29.34,64600.0
2009-07-31 10:10:00,40.53,40.69,40.51,40.64,67000.0,29.34,29.4558,29.3255,29.4196,67000.0
2009-07-31 10:20:00,40.64,40.68,40.56,40.63,22000.0,29.4196,29.4486,29.3617,29.4124,22000.0
2009-07-31 10:30:00,40.6,40.67,40.53,40.58,30100.0,29.3906,29.4413,29.34,29.3762,30100.0
2009-07-31 10:40:00,40.58,40.69,40.54,40.64,44000.0,29.3762,29.4558,29.3472,29.4196,44000.0
2009-07-31 10:50:00,40.64,40.68,40.57,40.58,30100.0,29.4196,29.4486,29.3689,29.3762,30100.0
2009-07-31 11:00:00,40.58,40.59,40.46,40.46,35000.0,29.3762,29.3834,29.2893,29.2893,35000.0
2009-07-31 11:10:00,40.46,40.57,40.41,40.48,80100.0,29.2893,29.3689,29.2531,29.3038,80100.0
2009-07-31 11:20:00,40.49,40.51,40.45,40.45,22000.0,29.311,29.3255,29.2821,29.2821,22000.0
2009-07-31 11:30:00,40.45,40.53,40.39,40.5,29800.0,29.2821,29.34,29.2386,29.3182,29800.0
2009-07-31 11:40:00,40.49,40.55,40.49,40.5,17000.0,29.311,29.3544,29.311,29.3182,17000.0
2009-07-31 11:50:00,40.5,40.54,40.47,40.5,29500.0,29.3182,29.3472,29.2965,29.3182,29500.0
2009-07-31 12:00:00,40.49,40.54,40.47,40.48,36100.0,29.311,29.3472,29.2965,29.3038,36100.0
2009-07-31 12:10:00,40.47,40.49,40.42,40.46,36300.0,29.2965,29.311,29.2603,29.2893,36300.0
2009-07-31 12:20:00,40.47,40.57,40.46,40.51,31200.0,29.2965,29.3689,29.2893,29.3255,31200.0
2009-07-31 12:30:00,40.51,40.51,40.45,40.47,26400.0,29.3255,29.3255,29.2821,29.2965,26400.0
2009-07-31 12:40:00,40.46,40.53,40.43,40.5,27600.0,29.2893,29.34,29.2676,29.3182,27600.0
2009-07-31 12:50:00,40.5,40.5,40.46,40.46,13000.0,29.3182,29.3182,29.2893,29.2893,13000.0
2009-07-31 13:00:00,40.47,40.51,40.42,40.5,35000.0,29.2965,29.3255,29.2603,29.3182,35000.0
2009-07-31 13:10:00,40.5,40.51,40.43,40.44,42400.0,29.3182,29.3255,29.2676,29.2748,42400.0
2009-07-31 13:20:00,40.44,40.5,40.43,40.49,23100.0,29.2748,29.3182,29.2676,29.311,23100.0
2009-07-31 13:30:00,40.5,40.53,40.49,40.5,39100.0,29.3182,29.34,29.311,29.3182,39100.0
2009-07-31 13:40:00,40.51,40.64,40.5,40.59,56000.0,29.3255,29.4196,29.3182,29.3834,56000.0
2009-07-31 13:50:00,40.6,40.61,40.57,40.59,21700.0,29.3906,29.3979,29.3689,29.3834,21700.0
2009-07-31 14:00:00,40.59,40.62,40.54,40.62,66600.0,29.3834,29.4051,29.3472,29.4051,66600.0
2009-07-31 14:10:00,40.61,40.7,40.61,40.65,65300.0,29.3979,29.463,29.3979,29.4268,65300.0
2009-07-31 14:20:00,40.66,40.71,40.64,40.67,131200.0,29.4341,29.4703,29.4196,29.4413,131200.0
2009-07-31 14:30:00,40.67,40.72,40.65,40.69,73400.0,29.4413,29.4775,29.4268,29.4558,73400.0
2009-07-31 14:40:00,40.7,40.72,40.64,40.72,60000.0,29.463,29.4775,29.4196,29.4775,60000.0
2009-07-31 14:50:00,40.72,40.75,40.7,40.72,45400.0,29.4775,29.4992,29.463,29.4775,45400.0
2009-07-31 15:00:00,40.73,40.77,40.69,40.74,70000.0,29.4847,29.5137,29.4558,29.492,70000.0
2009-07-31 15:10:00,40.74,40.77,40.63,40.67,71500.0,29.492,29.5137,29.4124,29.4413,71500.0
2009-07-31 15:20:00,40.67,40.73,40.61,40.64,50000.0,29.4413,29.4847,29.3979,29.4196,50000.0
2009-07-31 15:30:00,40.65,40.65,40.54,40.55,198300.0,29.4268,29.4268,29.3472,29.3544,198300.0
2009-07-31 15:40:00,40.54,40.54,40.31,40.33,275500.0,29.3472,29.3472,29.1807,29.1952,275500.0
2009-07-31 15:50:00,40.33,40.46,40.31,40.39,263700.0,29.1952,29.2893,29.1807,29.2386,263700.0
2009-08-03 09:30:00,40.36,40.51,40.05,40.1,86000.0,29.2169,29.3255,28.9925,29.0287,86000.0
2009-08-03 09:40:00,40.12,40.33,39.98,40.28,83800.0,29.0432,29.1952,28.9418,29.159,83800.0
2009-08-03 09:50:00,40.28,40.39,40.23,40.3,73200.0,29.159,29.2386,29.1228,29.1735,73200.0
2009-08-03 10:00:00,40.3,40.5,40.25,40.25,96100.0,29.1735,29.3182,29.1373,29.1373,96100.0
2009-08-03 10:10:00,40.26,40.46,40.23,40.34,63400.0,29.1445,29.2893,29.1228,29.2024,63400.0
2009-08-03 10:20:00,40.34,40.4,40.3,40.37,34600.0,29.2024,29.2459,29.1735,29.2241,34600.0
2009-08-03 10:30:00,40.37,40.5,40.37,40.39,61600.0,29.2241,29.3182,29.2241,29.2386,61600.0
2009-08-03 10:40:00,40.39,40.4,40.32,40.37,39800.0,29.2386,29.2459,29.1879,29.2241,39800.0
2009-08-03 10:50:00,40.37,40.38,40.26,40.3,29700.0,29.2241,29.2314,29.1445,29.1735,29700.0
2009-08-03 11:00:00,40.3,40.31,40.2,40.28,31700.0,29.1735,29.1807,29.1011,29.159,31700.0
2009-08-03 11:10:00,40.28,40.37,40.2,40.21,61900.0,29.159,29.2241,29.1011,29.1083,61900.0
2009-08-03 11:20:00,40.2,40.31,40.16,40.31,31500.0,29.1011,29.1807,29.0721,29.1807,31500.0
2009-08-03 11:30:00,40.31,40.47,40.3,40.47,35000.0,29.1807,29.2965,29.1735,29.2965,35000.0
2009-08-03 11:40:00,40.47,40.5,40.43,40.43,43100.0,29.2965,29.3182,29.2676,29.2676,43100.0
2009-08-03 11:50:00,40.43,40.43,40.34,40.42,19700.0,29.2676,29.2676,29.2024,29.2603,19700.0
2009-08-03 12:00:00,40.42,40.51,40.42,40.46,49200.0,29.2603,29.3255,29.2603,29.2893,49200.0
2009-08-03 12:10:00,40.45,40.45,40.35,40.38,20600.0,29.2821,29.2821,29.2097,29.2314,20600.0
2009-08-03 12:20:00,40.37,40.37,40.3,40.3,18400.0,29.2241,29.2241,29.1735,29.1735,18400.0
2009-08-03 12:30:00,40.3,40.34,40.28,40.31,39800.0,29.1735,29.2024,29.159,29.1807,39800.0
2009-08-03 12:40:00,40.31,40.33,40.28,40.31,12100.0,29.1807,29.1952,29.159,29.1807,12100.0
2009-08-03 12:50:00,40.31,40.35,40.31,40.35,110300.0,29.1807,29.2097,29.1807,29.2097,110300.0
2009-08-03 13:00:00,40.35,40.47,40.34,40.44,29300.0,29.2097,29.2965,29.2024,29.2748,29300.0
2009-08-03 13:10:00,40.43,40.47,40.41,40.47,29000.0,29.2676,29.2965,29.2531,29.2965,29000.0
2009-08-03 13:20:00,40.47,40.52,40.47,40.49,20600.0,29.2965,29.3327,29.2965,29.311,20600.0
2009-08-03 13:30:00,40.5,40.57,40.49,40.53,40800.0,29.3182,29.3689,29.311,29.34,40800.0
2009-08-03 13:40:00,40.52,40.58,40.51,40.55,93700.0,29.3327,29.3762,29.3255,29.3544,93700.0
2009-08-03 13:50:00,40.55,40.59,40.51,40.58,27200.0,29.3544,29.3834,29.3255,29.3762,27200.0
2009-08-03 14:00:00,40.59,40.74,40.58,40.69,64900.0,29.3834,29.492,29.3762,29.4558,64900.0
2009-08-03 14:10:00,40.69,40.72,40.66,40.71,64200.0,29.4558,29.4775,29.4341,29.4703,64200.0
2009-08-03 14:20:00,40.72,40.79,40.72,40.76,51000.0,29.4775,29.5282,29.4775,29.5065,51000.0
2009-08-03 14:30:00,40.77,40.79,40.73,40.73,43400.0,29.5137,29.5282,29.4847,29.4847,43400.0
2009-08-03 14:40:00,40.74,40.75,40.67,40.68,30800.0,29.492,29.4992,29.4413,29.4486,30800.0
2009-08-03 14:50:00,40.68,40.74,40.65,40.68,46500.0,29.4486,29.492,29.4268,29.4486,46500.0
2009-08-03 15:00:00,40.67,40.71,40.62,40.64,50500.0,29.4413,29.4703,29.4051,29.4196,50500.0
2009-08-03 15:10:00,40.64,40.69,40.61,40.63,46300.0,29.4196,29.4558,29.3979,29.4124,46300.0
2009-08-03 15:20:00,40.63,40.7,40.6,40.7,70700.0,29.4124,29.463,29.3906,29.463,70700.0
2009-08-03 15:30:00,40.69,40.69,40.63,40.65,73500.0,29.4558,29.4558,29.4124,29.4268,73500.0
2009-08-03 15:40:00,40.66,40.66,40.52,40.54,94600.0,29.4341,29.4341,29.3327,29.3472,94600.0
2009-08-03 15:50:00,40.55,40.63,40.53,40.63,169100.0,29.3544,29.4124,29.34,29.4124,169100.0
2009-08-04 09:30:00,40.38,40.6,40.28,40.47,56900.0,29.2314,29.3906,29.159,29.2965,56900.0
2009-08-04 09:40:00,40.46,40.48,40.36,40.38,36400.0,29.2893,29.3038,29.2169,29.2314,36400.0
2009-08-04 09:50:00,40.39,40.48,40.38,40.44,19900.0,29.2386,29.3038,29.2314,29.2748,19900.0
2009-08-04 10:00:00,40.46,40.57,40.37,40.48,44500.0,29.2893,29.3689,29.2241,29.3038,44500.0
2009-08-04 10:10:00,40.48,40.53,40.38,40.39,50700.0,29.3038,29.34,29.2314,29.2386,50700.0
2009-08-04 10:20:00,40.38,40.5,40.37,40.49,35300.0,29.2314,29.3182,29.2241,29.311,35300.0
2009-08-04 10:30:00,40.49,40.56,40.46,40.53,56900.0,29.311,29.3617,29.2893,29.34,56900.0
2009-08-04 10:40:00,40.53,40.58,40.53,40.55,61800.0,29.34,29.3762,29.34,29.3544,61800.0
2009-08-04 10:50:00,40.56,40.67,40.55,40.59,59300.0,29.3617,29.4413,29.3544,29.3834,59300.0
2009-08-04 11:00:00,40.59,40.65,40.58,40.65,17800.0,29.3834,29.4268,29.3762,29.4268,17800.0
2009-08-04 11:10:00,40.64,40.68,40.52,40.52,27300.0,29.4196,29.4486,29.3327,29.3327,27300.0
2009-08-04 11:20:00,40.54,40.57,40.49,40.51,40800.0,29.3472,29.3689,29.311,29.3255,40800.0
2009-08-04 11:30:00,40.52,40.57,40.51,40.54,33600.0,29.3327,29.3689,29.3255,29.3472,33600.0
2009-08-04 11:40:00,40.55,40.59,40.54,40.54,19400.0,29.3544,29.3834,29.3472,29.3472,19400.0
2009-08-04 11:50:00,40.55,40.63,40.53,40.56,35500.0,29.3544,29.4124,29.34,29.3617,35500.0
2009-08-04 12:00:00,40.55,40.57,40.51,40.57,30200.0,29.3544,29.3689,29.3255,29.3689,30200.0
2009-08-04 12:10:00,40.57,40.58,40.5,40.51,28800.0,29.3689,29.3762,29.3182,29.3255,28800.0
2009-08-04 12:20:00,40.52,40.59,40.51,40.53,47900.0,29.3327,29.3834,29.3255,29.34,47900.0
2009-08-04 12:30:00,40.53,40.58,40.53,40.53,36300.0,29.34,29.3762,29.34,29.34,36300.0
2009-08-04 12:40:00,40.53,40.57,40.53,40.57,14700.0,29.34,29.3689,29.34,29.3689,14700.0
2009-08-04 12:50:00,40.57,40.58,40.54,40.55,20500.0,29.3689,29.3762,29.3472,29.3544,20500.0
2009-08-04 13:00:00,40.55,40.59,40.54,40.55,30700.0,29.3544,29.3834,29.3472,29.3544,30700.0
2009-08-04 13:10:00,40.55,40.56,40.54,40.54,35600.0,29.3544,29.3617,29.3472,29.3472,35600.0
2009-08-04 13:20:00,40.55,40.58,40.53,40.55,35700.0,29.3544,29.3762,29.34,29.3544,35700.0
2009-08-04 13:30:00,40.54,40.58,40.53,40.57,22300.0,29.3472,29.3762,29.34,29.3689,22300.0
2009-08-04 13:40:00,40.57,40.58,40.52,40.54,33200.0,29.3689,29.3762,29.3327,29.3472,33200.0
2009-08-04 13:50:00,40.54,40.55,40.49,40.51,33600.0,29.3472,29.3544,29.311,29.3255,33600.0
2009-08-04 14:00:00,40.51,40.55,40.45,40.46,43800.0,29.3255,29.3544,29.2821,29.2893,43800.0
2009-08-04 14:10:00,40.47,40.49,40.44,40.49,33500.0,29.2965,29.311,29.2748,29.311,33500.0
2009-08-04 14:20:00,40.48,40.53,40.47,40.5,18000.0,29.3038,29.34,29.2965,29.3182,18000.0
2009-08-04 14:30:00,40.5,40.55,40.47,40.54,46600.0,29.3182,29.3544,29.2965,29.3472,46600.0
2009-08-04 14:40:00,40.54,40.57,40.51,40.51,25100.0,29.3472,29.3689,29.3255,29.3255,25100.0
2009-08-04 14:50:00,40.51,40.51,40.43,40.46,48800.0,29.3255,29.3255,29.2676,29.2893,48800.0
2009-08-04 15:00:00,40.45,40.51,40.44,40.45,33300.0,29.2821,29.3255,29.2748,29.2821,33300.0
2009-08-04 15:10:00,40.47,40.48,40.41,40.48,34900.0,29.2965,29.3038,29.2531,29.3038,34900.0
2009-08-04 15:20:00,40.49,40.53,40.48,40.51,31300.0,29.311,29.34,29.3038,29.3255,31300.0
2009-08-04 15:30:00,40.51,40.54,40.45,40.53,67100.0,29.3255,29.3472,29.2821,29.34,67100.0
2009-08-04 15:40:00,40.52,40.55,40.48,40.51,116600.0,29.3327,29.3544,29.3038,29.3255,116600.0
2009-08-04 15:50:00,40.51,40.55,40.5,40.54,107000.0,29.3255,29.3544,29.3182,29.3472,107000.0
2009-08-05 09:30:00,40.84,40.84,40.4,40.45,58600.0,29.5644,29.5644,29.2459,29.2821,58600.0
2009-08-05 09:40:00,40.43,40.43,40.02,40.12,83200.0,29.2676,29.2676,28.9708,29.0432,83200.0
2009-08-05 09:50:00,40.12,40.29,40.05,40.28,52400.0,29.0432,29.1662,28.9925,29.159,52400.0
2009-08-05 10:00:00,40.29,40.29,40.11,40.18,56600.0,29.1662,29.1662,29.0359,29.0866,56600.0
2009-08-05 10:10:00,40.16,40.17,40.07,40.13,22600.0,29.0721,29.0794,29.007,29.0504,22600.0
2009-08-05 10:20:00,40.14,40.38,40.14,40.22,28800.0,29.0576,29.2314,29.0576,29.1156,28800.0
2009-08-05 10:30:00,40.21,40.24,40.05,40.05,39700.0,29.1083,29.13,28.9925,28.9925,39700.0
2009-08-05 10:40:00,40.05,40.09,39.98,40.04,40000.0,28.9925,29.0214,28.9418,28.9853,40000.0
2009-08-05 10:50:00,40.05,40.16,40.04,40.1,45300.0,28.9925,29.0721,28.9853,29.0287,45300.0
2009-08-05 11:00:00,40.11,40.2,40.11,40.19,28200.0,29.0359,29.1011,29.0359,29.0938,28200.0
2009-08-05 11:10:00,40.19,40.25,40.16,40.2,33000.0,29.0938,29.1373,29.0721,29.1011,33000.0
2009-08-05 11:20:00,40.21,40.32,40.2,40.28,33000.0,29.1083,29.1879,29.1011,29.159,33000.0
2009-08-05 11:30:00,40.28,40.28,40.15,40.16,33300.0,29.159,29.159,29.0649,29.0721,33300.0
2009-08-05 11:40:00,40.17,40.2,40.15,40.15,22300.0,29.0794,29.1011,29.0649,29.0649,22300.0
2009-08-05 11:50:00,40.15,40.21,40.15,40.16,21800.0,29.0649,29.1083,29.0649,29.0721,21800.0
2009-08-05 12:00:00,40.15,40.16,40.14,40.15,18500.0,29.0649,29.0721,29.0576,29.0649,18500.0
2009-08-05 12:10:00,40.15,40.2,40.15,40.19,18100.0,29.0649,29.1011,29.0649,29.0938,18100.0
2009-08-05 12:20:00,40.2,40.2,40.16,40.18,21400.0,29.1011,29.1011,29.0721,29.0866,21400.0
2009-08-05 12:30:00,40.18,40.18,40.14,40.15,31000.0,29.0866,29.0866,29.0576,29.0649,31000.0
2009-08-05 12:40:00,40.15,40.16,40.09,40.12,11800.0,29.0649,29.0721,29.0214,29.0432,11800.0
2009-08-05 12:50:00,40.12,40.18,40.12,40.14,16200.0,29.0432,29.0866,29.0432,29.0576,16200.0
2009-08-05 13:00:00,40.14,40.14,40.05,40.09,22600.0,29.0576,29.0576,28.9925,29.0214,22600.0
2009-08-05 13:10:00,40.08,40.14,40.08,40.11,13400.0,29.0142,29.0576,29.0142,29.0359,13400.0
2009-08-05 13:20:00,40.11,40.24,40.09,40.19,37100.0,29.0359,29.13,29.0214,29.0938,37100.0
2009-08-05 13:30:00,40.2,40.22,40.17,40.18,33700.0,29.1011,29.1156,29.0794,29.0866,33700.0
2009-08-05 13:40:00,40.18,40.2,40.12,40.15,89100.0,29.0866,29.1011,29.0432,29.0649,89100.0
2009-08-05 13:50:00,40.16,40.17,40.13,40.15,24400.0,29.0721,29.0794,29.0504,29.0649,24400.0
2009-08-05 14:00:00,40.14,40.2,40.08,40.17,31900.0,29.0576,29.1011,29.0142,29.0794,31900.0
2009-08-05 14:10:00,40.18,40.19,40.13,40.14,18900.0,29.0866,29.0938,29.0504,29.0576,18900.0
2009-08-05 14:20:00,40.14,40.16,40.13,40.15,28600.0,29.0576,29.0721,29.0504,29.0649,28600.0
2009-08-05 14:30:00,40.15,40.2,40.13,40.19,29800.0,29.0649,29.1011,29.0504,29.0938,29800.0
2009-08-05 14:40:00,40.19,40.33,40.19,40.31,55200.0,29.0938,29.1952,29.0938,29.1807,55200.0
2009-08-05 14:50:00,40.32,40.35,40.28,40.34,42300.0,29.1879,29.2097,29.159,29.2024,42300.0
2009-08-05 15:00:00,40.35,40.42,40.32,40.34,57800.0,29.2097,29.2603,29.1879,29.2024,57800.0
2009-08-05 15:10:00,40.34,40.5,40.32,40.43,98800.0,29.2024,29.3182,29.1879,29.2676,98800.0
2009-08-05 15:20:00,40.43,40.44,40.32,40.33,55500.0,29.2676,29.2748,29.1879,29.1952,55500.0
2009-08-05 15:30:00,40.33,40.33,40.23,40.24,87200.0,29.1952,29.1952,29.1228,29.13,87200.0
2009-08-05 15:40:00,40.23,40.24,40.11,40.14,135200.0,29.1228,29.13,29.0359,29.0576,135200.0
2009-08-05 15:50:00,40.14,40.16,40.07,40.11,263400.0,29.0576,29.0721,29.007,29.0359,263400.0
2009-08-06 09:30:00,40.17,40.31,39.75,39.76,109800.0,29.0794,29.1807,28.7753,28.7826,109800.0
2009-08-06 09:40:00,39.76,39.96,39.67,39.9,64200.0,28.7826,28.9273,28.7174,28.8839,64200.0
2009-08-06 09:50:00,39.88,39.98,39.86,39.91,54900.0,28.8694,28.9418,28.8549,28.8911,54900.0
2009-08-06 10:00:00,39.9,40.21,39.88,40.2,59300.0,28.8839,29.1083,28.8694,29.1011,59300.0
2009-08-06 10:10:00,40.2,40.32,40.18,40.29,99700.0,29.1011,29.1879,29.0866,29.1662,99700.0
2009-08-06 10:20:00,40.28,40.29,40.07,40.08,70700.0,29.159,29.1662,29.007,29.0142,70700.0
2009-08-06 10:30:00,40.08,40.09,39.89,39.91,81200.0,29.0142,29.0214,28.8767,28.8911,81200.0
2009-08-06 10:40:00,39.91,40.08,39.87,40.04,67700.0,28.8911,29.0142,28.8622,28.9853,67700.0
2009-08-06 10:50:00,40.04,40.08,40.04,40.06,33800.0,28.9853,29.0142,28.9853,28.9997,33800.0
2009-08-06 11:00:00,40.06,40.12,40.04,40.11,53100.0,28.9997,29.0432,28.9853,29.0359,53100.0
2009-08-06 11:10:00,40.11,40.16,40.07,40.16,29900.0,29.0359,29.0721,29.007,29.0721,29900.0
2009-08-06 11:20:00,40.16,40.25,40.16,40.22,45400.0,29.0721,29.1373,29.0721,29.1156,45400.0
2009-08-06 11:30:00,40.21,40.22,40.17,40.2,42000.0,29.1083,29.1156,29.0794,29.1011,42000.0
2009-08-06 11:40:00,40.2,40.2,40.12,40.16,49200.0,29.1011,29.1011,29.0432,29.0721,49200.0
2009-08-06 11:50:00,40.15,40.22,40.15,40.16,48100.0,29.0649,29.1156,29.0649,29.0721,48100.0
2009-08-06 12:00:00,40.16,40.16,40.13,40.15,37700.0,29.0721,29.0721,29.0504,29.0649,37700.0
2009-08-06 12:10:00,40.15,40.2,40.15,40.2,45700.0,29.0649,29.1011,29.0649,29.1011,45700.0
2009-08-06 12:20:00,40.2,40.27,40.19,40.27,32000.0,29.1011,29.1517,29.0938,29.1517,32000.0
2009-08-06 12:30:00,40.27,40.27,40.18,40.19,29400.0,29.1517,29.1517,29.0866,29.0938,29400.0
2009-08-06 12:40:00,40.19,40.19,40.1,40.1,25200.0,29.0938,29.0938,29.0287,29.0287,25200.0
2009-08-06 12:50:00,40.1,40.2,40.1,40.2,33700.0,29.0287,29.1011,29.0287,29.1011,33700.0
2009-08-06 13:00:00,40.19,40.24,40.19,40.24,45800.0,29.0938,29.13,29.0938,29.13,45800.0
2009-08-06 13:10:00,40.24,40.27,40.23,40.27,28300.0,29.13,29.1517,29.1228,29.1517,28300.0
2009-08-06 13:20:00,40.26,40.32,40.26,40.31,39000.0,29.1445,29.1879,29.1445,29.1807,39000.0
2009-08-06 13:30:00,40.31,40.36,40.31,40.35,67300.0,29.1807,29.2169,29.1807,29.2097,67300.0
2009-08-06 13:40:00,40.35,40.35,40.29,40.33,33100.0,29.2097,29.2097,29.1662,29.1952,33100.0
2009-08-06 13:50:00,40.33,40.36,40.28,40.35,38400.0,29.1952,29.2169,29.159,29.2097,38400.0
2009-08-06 14:00:00,40.36,40.36,40.28,40.33,43500.0,29.2169,29.2169,29.159,29.1952,43500.0
2009-08-06 14:10:00,40.32,40.38,40.31,40.38,36100.0,29.1879,29.2314,29.1807,29.2314,36100.0
2009-08-06 14:20:00,40.38,40.43,40.37,40.43,45500.0,29.2314,29.2676,29.2241,29.2676,45500.0
2009-08-06 14:30:00,40.42,40.42,40.38,40.39,40300.0,29.2603,29.2603,29.2314,29.2386,40300.0
2009-08-06 14:40:00,40.39,40.43,40.35,40.43,76800.0,29.2386,29.2676,29.2097,29.2676,76800.0
2009-08-06 14:50:00,40.41,40.43,40.35,40.37,78600.0,29.2531,29.2676,29.2097,29.2241,78600.0
2009-08-06 15:00:00,40.38,40.42,40.34,40.38,53500.0,29.2314,29.2603,29.2024,29.2314,53500.0
2009-08-06 15:10:00,40.38,40.41,40.33,40.4,47200.0,29.2314,29.2531,29.1952,29.2459,47200.0
2009-08-06 15:20:00,40.4,40.43,40.36,40.41,69300.0,29.2459,29.2676,29.2169,29.2531,69300.0
2009-08-06 15:30:00,40.41,40.44,40.36,40.43,72800.0,29.2531,29.2748,29.2169,29.2676,72800.0
2009-08-06 15:40:00,40.44,40.47,40.41,40.44,84600.0,29.2748,29.2965,29.2531,29.2748,84600.0
2009-08-06 15:50:00,40.44,40.48,40.38,40.43,133800.0,29.2748,29.3038,29.2314,29.2676,133800.0
2009-08-07 09:30:00,40.53,40.75,40.48,40.65,64900.0,29.34,29.4992,29.3038,29.4268,64900.0
2009-08-07 09:40:00,40.65,40.65,40.38,40.5,44200.0,29.4268,29.4268,29.2314,29.3182,44200.0
2009-08-07 09:50:00,40.48,40.56,40.34,40.34,45200.0,29.3038,29.3617,29.2024,29.2024,45200.0
2009-08-07 10:00:00,40.34,40.34,40.14,40.18,59000.0,29.2024,29.2024,29.0576,29.0866,59000.0
2009-08-07 10:10:00,40.19,40.31,40.16,40.26,54000.0,29.0938,29.1807,29.0721,29.1445,54000.0
2009-08-07 10:20:00,40.25,40.26,40.16,40.17,41000.0,29.1373,29.1445,29.0721,29.0794,41000.0
2009-08-07 10:30:00,40.17,40.2,40.12,40.18,56800.0,29.0794,29.1011,29.0432,29.0866,56800.0
2009-08-07 10:40:00,40.19,40.25,40.14,40.18,51100.0,29.0938,29.1373,29.0576,29.0866,51100.0
2009-08-07 10:50:00,40.18,40.26,40.12,40.24,43100.0,29.0866,29.1445,29.0432,29.13,43100.0
2009-08-07 11:00:00,40.24,40.27,40.17,40.19,37300.0,29.13,29.1517,29.0794,29.0938,37300.0
2009-08-07 11:10:00,40.19,40.2,40.11,40.12,32500.0,29.0938,29.1011,29.0359,29.0432,32500.0
2009-08-07 11:20:00,40.11,40.14,40.04,40.08,79800.0,29.0359,29.0576,28.9853,29.0142,79800.0
2009-08-07 11:30:00,40.08,40.13,40.08,40.09,102900.0,29.0142,29.0504,29.0142,29.0214,102900.0
2009-08-07 11:40:00,40.08,40.09,39.9,39.9,110000.0,29.0142,29.0214,28.8839,28.8839,110000.0
2009-08-07 11:50:00,39.9,39.91,39.84,39.84,93500.0,28.8839,28.8911,28.8405,28.8405,93500.0
2009-08-07 12:00:00,39.84,39.84,39.65,39.66,140500.0,28.8405,28.8405,28.7029,28.7102,140500.0
2009-08-07 12:10:00,39.66,39.79,39.6,39.79,111700.0,28.7102,28.8043,28.6667,28.8043,111700.0
2009-08-07 12:20:00,39.78,39.93,39.78,39.92,49900.0,28.797,28.9056,28.797,28.8984,49900.0
2009-08-07 12:30:00,39.92,40.0,39.92,40.0,28600.0,28.8984,28.9563,28.8984,28.9563,28600.0
2009-08-07 12:40:00,40.0,40.05,39.99,40.03,86400.0,28.9563,28.9925,28.9491,28.978,86400.0
2009-08-07 12:50:00,40.02,40.06,40.02,40.04,45600.0,28.9708,28.9997,28.9708,28.9853,45600.0
2009-08-07 13:00:00,40.05,40.06,40.01,40.05,50200.0,28.9925,28.9997,28.9635,28.9925,50200.0
2009-08-07 13:10:00,40.04,40.2,40.04,40.2,110800.0,28.9853,29.1011,28.9853,29.1011,110800.0
2009-08-07 13:20:00,40.21,40.23,40.2,40.21,49400.0,29.1083,29.1228,29.1011,29.1083,49400.0
2009-08-07 13:30:00,40.22,40.3,40.22,40.3,32100.0,29.1156,29.1735,29.1156,29.1735,32100.0
2009-08-07 13:40:00,40.3,40.31,40.25,40.3,57200.0,29.1735,29.1807,29.1373,29.1735,57200.0
2009-08-07 13:50:00,40.31,40.33,40.27,40.28,57300.0,29.1807,29.1952,29.1517,29.159,57300.0
2009-08-07 14:00:00,40.28,40.31,40.27,40.27,67400.0,29.159,29.1807,29.1517,29.1517,67400.0
2009-08-07 14:10:00,40.28,40.31,40.25,40.28,38600.0,29.159,29.1807,29.1373,29.159,38600.0
2009-08-07 14:20:00,40.28,40.31,40.23,40.24,73500.0,29.159,29.1807,29.1228,29.13,73500.0
2009-08-07 14:30:00,40.24,40.26,40.22,40.25,60000.0,29.13,29.1445,29.1156,29.1373,60000.0
2009-08-07 14:40:00,40.26,40.29,40.19,40.21,62200.0,29.1445,29.1662,29.0938,29.1083,62200.0
2009-08-07 14:50:00,40.21,40.21,40.17,40.21,54300.0,29.1083,29.1083,29.0794,29.1083,54300.0
2009-08-07 15:00:00,40.2,40.21,40.17,40.19,71700.0,29.1011,29.1083,29.0794,29.0938,71700.0
2009-08-07 15:10:00,40.2,40.26,40.19,40.26,58800.0,29.1011,29.1445,29.0938,29.1445,58800.0
2009-08-07 15:20:00,40.25,40.36,40.23,40.35,67200.0,29.1373,29.2169,29.1228,29.2097,67200.0
2009-08-07 15:30:00,40.35,40.41,40.28,40.29,92700.0,29.2097,29.2531,29.159,29.1662,92700.0
2009-08-07 15:40:00,40.3,40.3,40.21,40.26,59900.0,29.1735,29.1735,29.1083,29.1445,59900.0
2009-08-07 15:50:00,40.25,40.3,40.18,40.19,166000.0,29.1373,29.1735,29.0866,29.0938,166000.0
2009-08-10 09:30:00,40.13,40.14,39.75,39.98,29500.0,29.0504,29.0576,28.7753,28.9418,29500.0
2009-08-10 09:40:00,39.97,39.97,39.8,39.82,20200.0,28.9346,28.9346,28.8115,28.826,20200.0
2009-08-10 09:50:00,39.83,39.84,39.77,39.79,41500.0,28.8332,28.8405,28.7898,28.8043,41500.0
2009-08-10 10:00:00,39.78,39.79,39.72,39.73,37100.0,28.797,28.8043,28.7536,28.7608,37100.0
2009-08-10 10:10:00,39.73,39.76,39.66,39.76,26600.0,28.7608,28.7826,28.7102,28.7826,26600.0
2009-08-10 10:20:00,39.75,39.83,39.75,39.82,23700.0,28.7753,28.8332,28.7753,28.826,23700.0
2009-08-10 10:30:00,39.81,39.84,39.8,39.83,23400.0,28.8188,28.8405,28.8115,28.8332,23400.0
2009-08-10 10:40:00,39.84,39.87,39.81,39.86,16600.0,28.8405,28.8622,28.8188,28.8549,16600.0
2009-08-10 10:50:00,39.85,39.9,39.76,39.81,26900.0,28.8477,28.8839,28.7826,28.8188,26900.0
2009-08-10 11:00:00,39.81,39.86,39.78,39.81,20100.0,28.8188,28.8549,28.797,28.8188,20100.0
2009-08-10 11:10:00,39.81,39.93,39.81,39.91,26700.0,28.8188,28.9056,28.8188,28.8911,26700.0
2009-08-10 11:20:00,39.89,39.9,39.89,39.9,7300.0,28.8767,28.8839,28.8767,28.8839,7300.0
2009-08-10 11:30:00,39.9,39.98,39.9,39.98,15500.0,28.8839,28.9418,28.8839,28.9418,15500.0
2009-08-10 11:40:00,39.97,39.99,39.94,39.95,12600.0,28.9346,28.9491,28.9129,28.9201,12600.0
2009-08-10 11:50:00,39.95,39.96,39.95,39.95,9600.0,28.9201,28.9273,28.9201,28.9201,9600.0
2009-08-10 12:00:00,39.95,39.98,39.95,39.97,24700.0,28.9201,28.9418,28.9201,28.9346,24700.0
2009-08-10 12:10:00,39.97,39.98,39.96,39.97,5400.0,28.9346,28.9418,28.9273,28.9346,5400.0
2009-08-10 12:20:00,39.96,39.97,39.95,39.97,12100.0,28.9273,28.9346,28.9201,28.9346,12100.0
2009-08-10 12:30:00,39.96,39.97,39.95,39.96,10900.0,28.9273,28.9346,28.9201,28.9273,10900.0
2009-08-10 12:40:00,39.95,39.99,39.93,39.99,19500.0,28.9201,28.9491,28.9056,28.9491,19500.0
2009-08-10 12:50:00,39.99,40.02,39.99,40.02,16400.0,28.9491,28.9708,28.9491,28.9708,16400.0
2009-08-10 13:00:00,40.03,40.06,40.02,40.04,24300.0,28.978,28.9997,28.9708,28.9853,24300.0
2009-08-10 13:10:00,40.04,40.06,40.01,40.02,25500.0,28.9853,28.9997,28.9635,28.9708,25500.0
2009-08-10 13:20:00,40.02,40.11,40.0,40.1,48600.0,28.9708,29.0359,28.9563,29.0287,48600.0
2009-08-10 13:30:00,40.1,40.11,40.08,40.1,29500.0,29.0287,29.0359,29.0142,29.0287,29500.0
2009-08-10 13:40:00,40.09,40.12,40.09,40.1,17400.0,29.0214,29.0432,29.0214,29.0287,17400.0
2009-08-10 13:50:00,40.1,40.13,40.09,40.12,13500.0,29.0287,29.0504,29.0214,29.0432,13500.0
2009-08-10 14:00:00,40.13,40.13,40.1,40.13,19600.0,29.0504,29.0504,29.0287,29.0504,19600.0
2009-08-10 14:10:00,40.13,40.13,40.07,40.09,20700.0,29.0504,29.0504,29.007,29.0214,20700.0
2009-08-10 14:20:00,40.09,40.11,40.07,40.09,18400.0,29.0214,29.0359,29.007,29.0214,18400.0
2009-08-10 14:30:00,40.08,40.14,40.08,40.11,22200.0,29.0142,29.0576,29.0142,29.0359,22200.0
2009-08-10 14:40:00,40.11,40.15,40.11,40.14,13900.0,29.0359,29.0649,29.0359,29.0576,13900.0
2009-08-10 14:50:00,40.15,40.2,40.15,40.2,22700.0,29.0649,29.1011,29.0649,29.1011,22700.0
2009-08-10 15:00:00,40.2,40.22,40.18,40.22,54200.0,29.1011,29.1156,29.0866,29.1156,54200.0
2009-08-10 15:10:00,40.22,40.25,40.21,40.24,20600.0,29.1156,29.1373,29.1083,29.13,20600.0
2009-08-10 15:20:00,40.24,40.26,40.19,40.26,46800.0,29.13,29.1445,29.0938,29.1445,46800.0
2009-08-10 15:30:00,40.25,40.3,40.25,40.29,51300.0,29.1373,29.1735,29.1373,29.1662,51300.0
2009-08-10 15:40:00,40.29,40.36,40.24,40.33,70400.0,29.1662,29.2169,29.13,29.1952,70400.0
2009-08-10 15:50:00,40.34,40.41,40.33,40.41,109200.0,29.2024,29.2531,29.1952,29.2531,109200.0
2009-08-11 09:30:00,40.1,40.23,39.92,40.15,64400.0,29.0287,29.1228,28.8984,29.0649,64400.0
2009-08-11 09:40:00,40.13,40.17,39.88,40.01,35700.0,29.0504,29.0794,28.8694,28.9635,35700.0
2009-08-11 09:50:00,40.01,40.1,39.99,40.01,24900.0,28.9635,29.0287,28.9491,28.9635,24900.0
2009-08-11 10:00:00,40.01,40.05,39.88,40.01,32700.0,28.9635,28.9925,28.8694,28.9635,32700.0
2009-08-11 10:10:00,40.01,40.05,39.95,39.95,21500.0,28.9635,28.9925,28.9201,28.9201,21500.0
2009-08-11 10:20:00,39.94,39.97,39.93,39.95,17900.0,28.9129,28.9346,28.9056,28.9201,17900.0
2009-08-11 10:30:00,39.94,40.0,39.89,39.97,31800.0,28.9129,28.9563,28.8767,28.9346,31800.0
2009-08-11 10:40:00,39.97,40.0,39.94,39.99,19100.0,28.9346,28.9563,28.9129,28.9491,19100.0
2009-08-11 10:50:00,40.0,40.1,40.0,40.07,29600.0,28.9563,29.0287,28.9563,29.007,29600.0
2009-08-11 11:00:00,40.06,40.06,39.92,39.96,27700.0,28.9997,28.9997,28.8984,28.9273,27700.0
2009-08-11 11:10:00,39.97,40.0,39.95,40.0,26400.0,28.9346,28.9563,28.9201,28.9563,26400.0
2009-08-11 11:20:00,39.99,40.02,39.95,40.02,29100.0,28.9491,28.9708,28.9201,28.9708,29100.0
2009-08-11 11:30:00,40.01,40.03,39.98,39.99,28000.0,28.9635,28.978,28.9418,28.9491,28000.0
2009-08-11 11:40:00,39.99,40.1,39.99,40.1,25200.0,28.9491,29.0287,28.9491,29.0287,25200.0
2009-08-11 11:50:00,40.1,40.22,40.1,40.19,32000.0,29.0287,29.1156,29.0287,29.0938,32000.0
2009-08-11 12:00:00,40.19,40.2,40.12,40.13,16100.0,29.0938,29.1011,29.0432,29.0504,16100.0
2009-08-11 12:10:00,40.13,40.13,40.12,40.12,9900.0,29.0504,29.0504,29.0432,29.0432,9900.0
2009-08-11 12:20:00,40.12,40.13,40.08,40.08,16400.0,29.0432,29.0504,29.0142,29.0142,16400.0
2009-08-11 12:30:00,40.08,40.09,40.04,40.05,19500.0,29.0142,29.0214,28.9853,28.9925,19500.0
2009-08-11 12:40:00,40.05,40.05,39.99,39.99,16400.0,28.9925,28.9925,28.9491,28.9491,16400.0
2009-08-11 12:50:00,39.99,40.0,39.94,39.94,21400.0,28.9491,28.9563,28.9129,28.9129,21400.0
2009-08-11 13:00:00,39.94,39.97,39.92,39.92,34600.0,28.9129,28.9346,28.8984,28.8984,34600.0
2009-08-11 13:10:00,39.93,39.93,39.88,39.89,28800.0,28.9056,28.9056,28.8694,28.8767,28800.0
2009-08-11 13:20:00,39.89,39.93,39.88,39.93,23600.0,28.8767,28.9056,28.8694,28.9056,23600.0
2009-08-11 13:30:00,39.93,39.98,39.91,39.97,22700.0,28.9056,28.9418,28.8911,28.9346,22700.0
2009-08-11 13:40:00,39.97,40.01,39.97,40.01,17700.0,28.9346,28.9635,28.9346,28.9635,17700.0
2009-08-11 13:50:00,40.01,40.01,39.98,39.99,14900.0,28.9635,28.9635,28.9418,28.9491,14900.0
2009-08-11 14:00:00,39.99,40.01,39.98,39.98,42600.0,28.9491,28.9635,28.9418,28.9418,42600.0
2009-08-11 14:10:00,39.99,39.99,39.94,39.97,37000.0,28.9491,28.9491,28.9129,28.9346,37000.0
2009-08-11 14:20:00,39.96,40.01,39.95,39.98,27700.0,28.9273,28.9635,28.9201,28.9418,27700.0
2009-08-11 14:30:00,39.98,40.0,39.95,39.98,25400.0,28.9418,28.9563,28.9201,28.9418,25400.0
2009-08-11 14:40:00,39.97,40.0,39.94,39.95,29200.0,28.9346,28.9563,28.9129,28.9201,29200.0
2009-08-11 14:50:00,39.96,40.07,39.95,40.04,54300.0,28.9273,29.007,28.9201,28.9853,54300.0
2009-08-11 15:00:00,40.05,40.07,40.02,40.04,43500.0,28.9925,29.007,28.9708,28.9853,43500.0
2009-08-11 15:10:00,40.04,40.05,40.0,40.02,40200.0,28.9853,28.9925,28.9563,28.9708,40200.0
2009-08-11 15:20:00,40.01,40.04,40.0,40.0,49300.0,28.9635,28.9853,28.9563,28.9563,49300.0
2009-08-11 15:30:00,40.01,40.06,40.0,40.05,85100.0,28.9635,28.9997,28.9563,28.9925,85100.0
2009-08-11 15:40:00,40.05,40.1,40.04,40.07,86000.0,28.9925,29.0287,28.9853,29.007,86000.0
2009-08-11 15:50:00,40.07,40.07,39.97,39.97,136100.0,29.007,29.007,28.9346,28.9346,136100.0
2009-08-12 09:30:00,39.87,40.03,39.76,39.94,37800.0,28.8622,28.978,28.7826,28.9129,37800.0
2009-08-12 09:40:00,39.93,39.93,39.79,39.87,23400.0,28.9056,28.9056,28.8043,28.8622,23400.0
2009-08-12 09:50:00,39.89,40.03,39.85,40.01,33300.0,28.8767,28.978,28.8477,28.9635,33300.0
2009-08-12 10:00:00,40.04,40.43,40.03,40.37,46700.0,28.9853,29.2676,28.978,29.2241,46700.0
2009-08-12 10:10:00,40.36,40.42,40.24,40.28,24500.0,29.2169,29.2603,29.13,29.159,24500.0
2009-08-12 10:20:00,40.28,40.4,40.27,40.35,51400.0,29.159,29.2459,29.1517,29.2097,51400.0
2009-08-12 10:30:00,40.35,40.39,40.26,40.36,54300.0,29.2097,29.2386,29.1445,29.2169,54300.0
2009-08-12 10:40:00,40.36,40.39,40.32,40.32,26400.0,29.2169,29.2386,29.1879,29.1879,26400.0
2009-08-12 10:50:00,40.33,40.33,40.21,40.21,39900.0,29.1952,29.1952,29.1083,29.1083,39900.0
2009-08-12 11:00:00,40.21,40.21,40.05,40.06,47000.0,29.1083,29.1083,28.9925,28.9997,47000.0
2009-08-12 11:10:00,40.06,40.19,40.06,40.19,27300.0,28.9997,29.0938,28.9997,29.0938,27300.0
2009-08-12 11:20:00,40.19,40.2,40.15,40.15,17800.0,29.0938,29.1011,29.0649,29.0649,17800.0
2009-08-12 11:30:00,40.15,40.21,40.15,40.18,88800.0,29.0649,29.1083,29.0649,29.0866,88800.0
2009-08-12 11:40:00,40.19,40.19,40.07,40.13,35600.0,29.0938,29.0938,29.007,29.0504,35600.0
2009-08-12 11:50:00,40.13,40.13,40.03,40.06,36900.0,29.0504,29.0504,28.978,28.9997,36900.0
2009-08-12 12:00:00,40.04,40.14,40.01,40.14,56400.0,28.9853,29.0576,28.9635,29.0576,56400.0
2009-08-12 12:10:00,40.14,40.17,40.13,40.17,11200.0,29.0576,29.0794,29.0504,29.0794,11200.0
2009-08-12 12:20:00,40.16,40.19,40.15,40.16,19200.0,29.0721,29.0938,29.0649,29.0721,19200.0
2009-08-12 12:30:00,40.16,40.2,40.15,40.2,26700.0,29.0721,29.1011,29.0649,29.1011,26700.0
2009-08-12 12:40:00,40.19,40.21,40.16,40.2,35400.0,29.0938,29.1083,29.0721,29.1011,35400.0
2009-08-12 12:50:00,40.19,40.29,40.19,40.28,54000.0,29.0938,29.1662,29.0938,29.159,54000.0
2009-08-12 13:00:00,40.28,40.35,40.25,40.34,42000.0,29.159,29.2097,29.1373,29.2024,42000.0
2009-08-12 13:10:00,40.35,40.39,40.31,40.34,71200.0,29.2097,29.2386,29.1807,29.2024,71200.0
2009-08-12 13:20:00,40.34,40.4,40.33,40.38,30900.0,29.2024,29.2459,29.1952,29.2314,30900.0
2009-08-12 13:30:00,40.38,40.39,40.37,40.38,28900.0,29.2314,29.2386,29.2241,29.2314,28900.0
2009-08-12 13:40:00,40.38,40.38,40.33,40.35,33400.0,29.2314,29.2314,29.1952,29.2097,33400.0
2009-08-12 13:50:00,40.36,40.36,40.27,40.28,44300.0,29.2169,29.2169,29.1517,29.159,44300.0
2009-08-12 14:00:00,40.28,40.36,40.28,40.32,23400.0,29.159,29.2169,29.159,29.1879,23400.0
2009-08-12 14:10:00,40.32,40.39,40.19,40.25,69200.0,29.1879,29.2386,29.0938,29.1373,69200.0
2009-08-12 14:20:00,40.26,40.34,40.22,40.32,45000.0,29.1445,29.2024,29.1156,29.1879,45000.0
2009-08-12 14:30:00,40.33,40.35,40.22,40.24,63100.0,29.1952,29.2097,29.1156,29.13,63100.0
2009-08-12 14:40:00,40.23,40.31,40.23,40.25,64100.0,29.1228,29.1807,29.1228,29.1373,64100.0
2009-08-12 14:50:00,40.26,40.53,40.25,40.48,102000.0,29.1445,29.34,29.1373,29.3038,102000.0
2009-08-12 15:00:00,40.47,40.54,40.35,40.41,71700.0,29.2965,29.3472,29.2097,29.2531,71700.0
2009-08-12 15:10:00,40.41,40.43,40.32,40.34,104800.0,29.2531,29.2676,29.1879,29.2024,104800.0
2009-08-12 15:20:00,40.35,40.41,40.27,40.3,104800.0,29.2097,29.2531,29.1517,29.1735,104800.0
2009-08-12 15:30:00,40.31,40.37,40.29,40.29,108200.0,29.1807,29.2241,29.1662,29.1662,108200.0
2009-08-12 15:40:00,40.29,40.33,40.21,40.24,110200.0,29.1662,29.1952,29.1083,29.13,110200.0
2009-08-12 15:50:00,40.24,40.28,40.16,40.16,145100.0,29.13,29.159,29.0721,29.0721,145100.0
2009-08-13 09:30:00,40.21,40.23,39.87,39.9,53200.0,29.1083,29.1228,28.8622,28.8839,53200.0
2009-08-13 09:40:00,39.9,40.0,39.85,39.98,41900.0,28.8839,28.9563,28.8477,28.9418,41900.0
2009-08-13 09:50:00,39.98,40.06,39.89,39.9,75200.0,28.9418,28.9997,28.8767,28.8839,75200.0
2009-08-13 10:00:00,39.9,39.98,39.85,39.92,40700.0,28.8839,28.9418,28.8477,28.8984,40700.0
2009-08-13 10:10:00,39.93,40.0,39.92,39.97,23500.0,28.9056,28.9563,28.8984,28.9346,23500.0
2009-08-13 10:20:00,39.97,40.01,39.95,39.99,19500.0,28.9346,28.9635,28.9201,28.9491,19500.0
2009-08-13 10:30:00,39.99,40.05,39.97,40.01,41000.0,28.9491,28.9925,28.9346,28.9635,41000.0
2009-08-13 10:40:00,40.01,40.13,39.99,40.0,83100.0,28.9635,29.0504,28.9491,28.9563,83100.0
2009-08-13 10:50:00,40.02,40.02,39.95,39.96,18400.0,28.9708,28.9708,28.9201,28.9273,18400.0
2009-08-13 11:00:00,39.96,39.98,39.92,39.92,17900.0,28.9273,28.9418,28.8984,28.8984,17900.0
2009-08-13 11:10:00,39.92,39.96,39.9,39.94,24900.0,28.8984,28.9273,28.8839,28.9129,24900.0
2009-08-13 11:20:00,39.94,39.95,39.85,39.86,39000.0,28.9129,28.9201,28.8477,28.8549,39000.0
2009-08-13 11:30:00,39.86,39.87,39.83,39.86,32100.0,28.8549,28.8622,28.8332,28.8549,32100.0
2009-08-13 11:40:00,39.85,39.85,39.83,39.83,23900.0,28.8477,28.8477,28.8332,28.8332,23900.0
2009-08-13 11:50:00,39.83,39.84,39.67,39.71,56700.0,28.8332,28.8405,28.7174,28.7464,56700.0
2009-08-13 12:00:00,39.72,39.78,39.72,39.76,20600.0,28.7536,28.797,28.7536,28.7826,20600.0
2009-08-13 12:10:00,39.77,39.79,39.76,39.78,18200.0,28.7898,28.8043,28.7826,28.797,18200.0
2009-08-13 12:20:00,39.79,39.82,39.78,39.8,32300.0,28.8043,28.826,28.797,28.8115,32300.0
2009-08-13 12:30:00,39.8,39.8,39.76,39.77,26700.0,28.8115,28.8115,28.7826,28.7898,26700.0
2009-08-13 12:40:00,39.77,39.79,39.76,39.79,41700.0,28.7898,28.8043,28.7826,28.8043,41700.0
2009-08-13 12:50:00,39.78,39.83,39.78,39.81,23000.0,28.797,28.8332,28.797,28.8188,23000.0
2009-08-13 13:00:00,39.82,39.91,39.81,39.87,30200.0,28.826,28.8911,28.8188,28.8622,30200.0
2009-08-13 13:10:00,39.88,39.89,39.8,39.8,45400.0,28.8694,28.8767,28.8115,28.8115,45400.0
2009-08-13 13:20:00,39.81,39.82,39.8,39.8,23200.0,28.8188,28.826,28.8115,28.8115,23200.0
2009-08-13 13:30:00,39.81,39.81,39.8,39.8,16600.0,28.8188,28.8188,28.8115,28.8115,16600.0
2009-08-13 13:40:00,39.8,39.81,39.8,39.81,26400.0,28.8115,28.8188,28.8115,28.8188,26400.0
2009-08-13 13:50:00,39.81,39.81,39.7,39.71,38400.0,28.8188,28.8188,28.7391,28.7464,38400.0
2009-08-13 14:00:00,39.71,39.71,39.5,39.66,115500.0,28.7464,28.7464,28.5943,28.7102,115500.0
2009-08-13 14:10:00,39.65,39.66,39.6,39.66,36200.0,28.7029,28.7102,28.6667,28.7102,36200.0
2009-08-13 14:20:00,39.67,39.67,39.59,39.6,20500.0,28.7174,28.7174,28.6595,28.6667,20500.0
2009-08-13 14:30:00,39.6,39.64,39.57,39.57,34500.0,28.6667,28.6957,28.645,28.645,34500.0
2009-08-13 14:40:00,39.57,39.6,39.54,39.55,34900.0,28.645,28.6667,28.6233,28.6305,34900.0
2009-08-13 14:50:00,39.56,39.57,39.51,39.53,33500.0,28.6378,28.645,28.6016,28.6161,33500.0
2009-08-13 15:00:00,39.53,39.66,39.53,39.63,52200.0,28.6161,28.7102,28.6161,28.6884,52200.0
2009-08-13 15:10:00,39.63,39.79,39.63,39.78,40300.0,28.6884,28.8043,28.6884,28.797,40300.0
2009-08-13 15:20:00,39.78,39.86,39.77,39.83,62400.0,28.797,28.8549,28.7898,28.8332,62400.0
2009-08-13 15:30:00,39.83,39.84,39.75,39.76,62400.0,28.8332,28.8405,28.7753,28.7826,62400.0
2009-08-13 15:40:00,39.76,39.85,39.74,39.75,88900.0,28.7826,28.8477,28.7681,28.7753,88900.0
2009-08-13 15:50:00,39.75,39.82,39.72,39.81,132800.0,28.7753,28.826,28.7536,28.8188,132800.0
2009-08-14 09:30:00,39.8,39.94,39.78,39.89,28900.0,28.8115,28.9129,28.797,28.8767,28900.0
2009-08-14 09:40:00,39.9,40.01,39.89,39.98,18900.0,28.8839,28.9635,28.8767,28.9418,18900.0
2009-08-14 09:50:00,39.98,39.98,39.79,39.8,36800.0,28.9418,28.9418,28.8043,28.8115,36800.0
2009-08-14 10:00:00,39.78,39.79,39.6,39.6,81800.0,28.797,28.8043,28.6667,28.6667,81800.0
2009-08-14 10:10:00,39.61,39.69,39.52,39.58,46600.0,28.674,28.7319,28.6088,28.6523,46600.0
2009-08-14 10:20:00,39.57,39.66,39.57,39.65,30600.0,28.645,28.7102,28.645,28.7029,30600.0
2009-08-14 10:30:00,39.66,39.72,39.63,39.71,25500.0,28.7102,28.7536,28.6884,28.7464,25500.0
2009-08-14 10:40:00,39.71,39.72,39.62,39.62,24600.0,28.7464,28.7536,28.6812,28.6812,24600.0
2009-08-14 10:50:00,39.62,39.62,39.52,39.59,28600.0,28.6812,28.6812,28.6088,28.6595,28600.0
2009-08-14 11:00:00,39.59,39.63,39.58,39.62,19600.0,28.6595,28.6884,28.6523,28.6812,19600.0
2009-08-14 11:10:00,39.62,39.63,39.57,39.6,27400.0,28.6812,28.6884,28.645,28.6667,27400.0
2009-08-14 11:20:00,39.6,39.64,39.6,39.62,21100.0,28.6667,28.6957,28.6667,28.6812,21100.0
2009-08-14 11:30:00,39.62,39.71,39.56,39.7,51500.0,28.6812,28.7464,28.6378,28.7391,51500.0
2009-08-14 11:40:00,39.71,39.79,39.71,39.79,10700.0,28.7464,28.8043,28.7464,28.8043,10700.0
2009-08-14 11:50:00,39.79,39.79,39.74,39.75,12000.0,28.8043,28.8043,28.7681,28.7753,12000.0
2009-08-14 12:00:00,39.76,39.76,39.71,39.71,18200.0,28.7826,28.7826,28.7464,28.7464,18200.0
2009-08-14 12:10:00,39.71,39.74,39.67,39.74,12700.0,28.7464,28.7681,28.7174,28.7681,12700.0
2009-08-14 12:20:00,39.75,39.8,39.73,39.8,33500.0,28.7753,28.8115,28.7608,28.8115,33500.0
2009-08-14 12:30:00,39.8,39.81,39.78,39.78,16400.0,28.8115,28.8188,28.797,28.797,16400.0
2009-08-14 12:40:00,39.79,39.82,39.75,39.79,13100.0,28.8043,28.826,28.7753,28.8043,13100.0
2009-08-14 12:50:00,39.8,39.88,39.8,39.88,7200.0,28.8115,28.8694,28.8115,28.8694,7200.0
2009-08-14 13:00:00,39.88,39.88,39.84,39.84,11300.0,28.8694,28.8694,28.8405,28.8405,11300.0
2009-08-14 13:10:00,39.84,39.86,39.81,39.84,21800.0,28.8405,28.8549,28.8188,28.8405,21800.0
2009-08-14 13:20:00,39.84,39.86,39.83,39.85,13400.0,28.8405,28.8549,28.8332,28.8477,13400.0
2009-08-14 13:30:00,39.84,39.84,39.75,39.77,19700.0,28.8405,28.8405,28.7753,28.7898,19700.0
2009-08-14 13:40:00,39.77,39.82,39.77,39.81,14800.0,28.7898,28.826,28.7898,28.8188,14800.0
2009-08-14 13:50:00,39.81,39.81,39.77,39.79,11200.0,28.8188,28.8188,28.7898,28.8043,11200.0
2009-08-14 14:00:00,39.8,39.81,39.78,39.79,15700.0,28.8115,28.8188,28.797,28.8043,15700.0
2009-08-14 14:10:00,39.79,39.81,39.77,39.78,14600.0,28.8043,28.8188,28.7898,28.797,14600.0
2009-08-14 14:20:00,39.78,39.78,39.74,39.77,15700.0,28.797,28.797,28.7681,28.7898,15700.0
2009-08-14 14:30:00,39.77,39.78,39.7,39.72,35800.0,28.7898,28.797,28.7391,28.7536,35800.0
2009-08-14 14:40:00,39.72,39.76,39.72,39.73,31100.0,28.7536,28.7826,28.7536,28.7608,31100.0
2009-08-14 14:50:00,39.73,39.76,39.7,39.73,27100.0,28.7608,28.7826,28.7391,28.7608,27100.0
2009-08-14 15:00:00,39.73,39.77,39.73,39.76,36200.0,28.7608,28.7898,28.7608,28.7826,36200.0
2009-08-14 15:10:00,39.75,39.81,39.73,39.8,29300.0,28.7753,28.8188,28.7608,28.8115,29300.0
2009-08-14 15:20:00,39.8,39.81,39.77,39.79,26100.0,28.8115,28.8188,28.7898,28.8043,26100.0
2009-08-14 15:30:00,39.78,39.88,39.78,39.88,43200.0,28.797,28.8694,28.797,28.8694,43200.0
2009-08-14 15:40:00,39.88,39.97,39.85,39.91,96700.0,28.8694,28.9346,28.8477,28.8911,96700.0
2009-08-14 15:50:00,39.9,40.07,39.88,40.07,127100.0,28.8839,29.007,28.8694,29.007,127100.0
2009-08-17 09:30:00,39.73,39.94,39.44,39.68,65900.0,28.7608,28.9129,28.5509,28.7246,65900.0
2009-08-17 09:40:00,39.68,39.92,39.63,39.82,30900.0,28.7246,28.8984,28.6884,28.826,30900.0
2009-08-17 09:50:00,39.79,39.81,39.66,39.7,49300.0,28.8043,28.8188,28.7102,28.7391,49300.0
2009-08-17 10:00:00,39.69,39.9,39.69,39.83,35900.0,28.7319,28.8839,28.7319,28.8332,35900.0
2009-08-17 10:10:00,39.84,39.85,39.76,39.8,30800.0,28.8405,28.8477,28.7826,28.8115,30800.0
2009-08-17 10:20:00,39.78,39.81,39.72,39.74,26600.0,28.797,28.8188,28.7536,28.7681,26600.0
2009-08-17 10:30:00,39.76,39.8,39.71,39.73,29800.0,28.7826,28.8115,28.7464,28.7608,29800.0
2009-08-17 10:40:00,39.74,39.78,39.71,39.75,25200.0,28.7681,28.797,28.7464,28.7753,25200.0
2009-08-17 10:50:00,39.75,39.79,39.72,39.76,18300.0,28.7753,28.8043,28.7536,28.7826,18300.0
2009-08-17 11:00:00,39.76,39.82,39.76,39.77,33000.0,28.7826,28.826,28.7826,28.7898,33000.0
2009-08-17 11:10:00,39.76,39.79,39.67,39.68,34700.0,28.7826,28.8043,28.7174,28.7246,34700.0
2009-08-17 11:20:00,39.69,39.91,39.69,39.88,37700.0,28.7319,28.8911,28.7319,28.8694,37700.0
2009-08-17 11:30:00,39.88,39.91,39.85,39.87,21000.0,28.8694,28.8911,28.8477,28.8622,21000.0
2009-08-17 11:40:00,39.87,39.97,39.84,39.97,87000.0,28.8622,28.9346,28.8405,28.9346,87000.0
2009-08-17 11:50:00,39.97,40.0,39.87,39.94,82900.0,28.9346,28.9563,28.8622,28.9129,82900.0
2009-08-17 12:00:00,39.94,39.98,39.91,39.96,42800.0,28.9129,28.9418,28.8911,28.9273,42800.0
2009-08-17 12:10:00,39.97,40.0,39.9,39.98,37000.0,28.9346,28.9563,28.8839,28.9418,37000.0
2009-08-17 12:20:00,39.98,39.99,39.91,39.95,139100.0,28.9418,28.9491,28.8911,28.9201,139100.0
2009-08-17 12:30:00,39.95,40.0,39.94,39.97,43100.0,28.9201,28.9563,28.9129,28.9346,43100.0
2009-08-17 12:40:00,39.98,39.98,39.9,39.94,35100.0,28.9418,28.9418,28.8839,28.9129,35100.0
2009-08-17 12:50:00,39.94,39.99,39.94,39.97,33500.0,28.9129,28.9491,28.9129,28.9346,33500.0
2009-08-17 13:00:00,39.97,39.98,39.92,39.96,36700.0,28.9346,28.9418,28.8984,28.9273,36700.0
2009-08-17 13:10:00,39.96,39.97,39.91,39.95,33500.0,28.9273,28.9346,28.8911,28.9201,33500.0
2009-08-17 13:20:00,39.95,39.95,39.9,39.93,81200.0,28.9201,28.9201,28.8839,28.9056,81200.0
2009-08-17 13:30:00,39.94,39.95,39.89,39.92,56900.0,28.9129,28.9201,28.8767,28.8984,56900.0
2009-08-17 13:40:00,39.92,39.98,39.88,39.95,52900.0,28.8984,28.9418,28.8694,28.9201,52900.0
2009-08-17 13:50:00,39.95,40.0,39.92,40.0,39200.0,28.9201,28.9563,28.8984,28.9563,39200.0
2009-08-17 14:00:00,40.0,40.11,39.99,40.09,46600.0,28.9563,29.0359,28.9491,29.0214,46600.0
2009-08-17 14:10:00,40.09,40.11,40.08,40.1,20900.0,29.0214,29.0359,29.0142,29.0287,20900.0
2009-08-17 14:20:00,40.1,40.1,40.04,40.09,68100.0,29.0287,29.0287,28.9853,29.0214,68100.0
2009-08-17 14:30:00,40.09,40.11,40.06,40.07,69400.0,29.0214,29.0359,28.9997,29.007,69400.0
2009-08-17 14:40:00,40.07,40.08,40.0,40.0,26600.0,29.007,29.0142,28.9563,28.9563,26600.0
2009-08-17 14:50:00,40.0,40.08,40.0,40.05,66500.0,28.9563,29.0142,28.9563,28.9925,66500.0
2009-08-17 15:00:00,40.06,40.11,40.06,40.11,61100.0,28.9997,29.0359,28.9997,29.0359,61100.0
2009-08-17 15:10:00,40.12,40.12,40.0,40.03,54000.0,29.0432,29.0432,28.9563,28.978,54000.0
2009-08-17 15:20:00,40.04,40.07,39.99,40.07,89700.0,28.9853,29.007,28.9491,29.007,89700.0
2009-08-17 15:30:00,40.06,40.11,40.04,40.09,96100.0,28.9997,29.0359,28.9853,29.0214,96100.0
2009-08-17 15:40:00,40.09,40.09,39.96,40.0,139300.0,29.0214,29.0214,28.9273,28.9563,139300.0
2009-08-17 15:50:00,40.01,40.1,39.95,39.99,236700.0,28.9635,29.0287,28.9201,28.9491,236700.0
2009-08-18 09:30:00,39.96,39.97,39.63,39.63,70900.0,28.9273,28.9346,28.6884,28.6884,70900.0
2009-08-18 09:40:00,39.61,39.64,39.48,39.49,44800.0,28.674,28.6957,28.5799,28.5871,44800.0
2009-08-18 09:50:00,39.49,39.73,39.48,39.63,64800.0,28.5871,28.7608,28.5799,28.6884,64800.0
2009-08-18 10:00:00,39.63,39.75,39.63,39.7,62600.0,28.6884,28.7753,28.6884,28.7391,62600.0
2009-08-18 10:10:00,39.71,39.76,39.67,39.71,57500.0,28.7464,28.7826,28.7174,28.7464,57500.0
2009-08-18 10:20:00,39.71,39.75,39.69,39.7,54900.0,28.7464,28.7753,28.7319,28.7391,54900.0
2009-08-18 10:30:00,39.7,39.73,39.65,39.66,78800.0,28.7391,28.7608,28.7029,28.7102,78800.0
2009-08-18 10:40:00,39.67,39.77,39.67,39.77,43000.0,28.7174,28.7898,28.7174,28.7898,43000.0
2009-08-18 10:50:00,39.76,39.77,39.7,39.7,11900.0,28.7826,28.7898,28.7391,28.7391,11900.0
2009-08-18 11:00:00,39.7,39.74,39.69,39.72,22600.0,28.7391,28.7681,28.7319,28.7536,22600.0
2009-08-18 11:10:00,39.73,39.75,39.69,39.75,51800.0,28.7608,28.7753,28.7319,28.7753,51800.0
2009-08-18 11:20:00,39.75,39.75,39.69,39.7,26000.0,28.7753,28.7753,28.7319,28.7391,26000.0
2009-08-18 11:30:00,39.71,39.8,39.71,39.79,43900.0,28.7464,28.8115,28.7464,28.8043,43900.0
2009-08-18 11:40:00,39.79,39.81,39.77,39.77,15400.0,28.8043,28.8188,28.7898,28.7898,15400.0
2009-08-18 11:50:00,39.77,39.8,39.77,39.79,38600.0,28.7898,28.8115,28.7898,28.8043,38600.0
2009-08-18 12:00:00,39.79,39.82,39.79,39.81,38200.0,28.8043,28.826,28.8043,28.8188,38200.0
2009-08-18 12:10:00,39.81,39.82,39.77,39.79,15800.0,28.8188,28.826,28.7898,28.8043,15800.0
2009-08-18 12:20:00,39.79,39.81,39.78,39.8,34300.0,28.8043,28.8188,28.797,28.8115,34300.0
2009-08-18 12:30:00,39.81,39.83,39.76,39.77,30900.0,28.8188,28.8332,28.7826,28.7898,30900.0
2009-08-18 12:40:00,39.77,39.81,39.77,39.81,27600.0,28.7898,28.8188,28.7898,28.8188,27600.0
2009-08-18 12:50:00,39.8,39.81,39.73,39.73,37100.0,28.8115,28.8188,28.7608,28.7608,37100.0
2009-08-18 13:00:00,39.74,39.77,39.73,39.76,52000.0,28.7681,28.7898,28.7608,28.7826,52000.0
2009-08-18 13:10:00,39.76,39.77,39.74,39.77,43500.0,28.7826,28.7898,28.7681,28.7898,43500.0
2009-08-18 13:20:00,39.77,39.8,39.76,39.8,22800.0,28.7898,28.8115,28.7826,28.8115,22800.0
2009-08-18 13:30:00,39.8,39.83,39.78,39.8,45300.0,28.8115,28.8332,28.797,28.8115,45300.0
2009-08-18 13:40:00,39.8,39.8,39.76,39.77,20100.0,28.8115,28.8115,28.7826,28.7898,20100.0
2009-08-18 13:50:00,39.76,39.8,39.74,39.78,40500.0,28.7826,28.8115,28.7681,28.797,40500.0
2009-08-18 14:00:00,39.78,39.8,39.78,39.79,38900.0,28.797,28.8115,28.797,28.8043,38900.0
2009-08-18 14:10:00,39.79,39.8,39.78,39.79,41100.0,28.8043,28.8115,28.797,28.8043,41100.0
2009-08-18 14:20:00,39.8,39.84,39.78,39.83,26500.0,28.8115,28.8405,28.797,28.8332,26500.0
2009-08-18 14:30:00,39.83,39.84,39.76,39.8,46200.0,28.8332,28.8405,28.7826,28.8115,46200.0
2009-08-18 14:40:00,39.8,39.82,39.78,39.78,31600.0,28.8115,28.826,28.797,28.797,31600.0
2009-08-18 14:50:00,39.79,39.81,39.78,39.81,41400.0,28.8043,28.8188,28.797,28.8188,41400.0
2009-08-18 15:00:00,39.81,39.83,39.78,39.81,34700.0,28.8188,28.8332,28.797,28.8188,34700.0
2009-08-18 15:10:00,39.81,39.86,39.8,39.83,68400.0,28.8188,28.8549,28.8115,28.8332,68400.0
2009-08-18 15:20:00,39.82,39.83,39.78,39.78,61300.0,28.826,28.8332,28.797,28.797,61300.0
2009-08-18 15:30:00,39.79,39.85,39.79,39.79,84800.0,28.8043,28.8477,28.8043,28.8043,84800.0
2009-08-18 15:40:00,39.79,39.83,39.77,39.82,88200.0,28.8043,28.8332,28.7898,28.826,88200.0
2009-08-18 15:50:00,39.81,39.86,39.76,39.84,228600.0,28.8188,28.8549,28.7826,28.8405,228600.0
2009-08-19 09:30:00,39.63,39.84,39.51,39.77,80800.0,28.6884,28.8405,28.6016,28.7898,80800.0
2009-08-19 09:40:00,39.77,39.98,39.72,39.95,70200.0,28.7898,28.9418,28.7536,28.9201,70200.0
2009-08-19 09:50:00,39.96,40.13,39.96,40.1,102200.0,28.9273,29.0504,28.9273,29.0287,102200.0
2009-08-19 10:00:00,40.11,40.27,40.11,40.13,121600.0,29.0359,29.1517,29.0359,29.0504,121600.0
2009-08-19 10:10:00,40.13,40.16,40.01,40.03,78600.0,29.0504,29.0721,28.9635,28.978,78600.0
2009-08-19 10:20:00,40.01,40.06,39.96,39.98,75200.0,28.9635,28.9997,28.9273,28.9418,75200.0
2009-08-19 10:30:00,39.99,40.14,39.97,40.06,68000.0,28.9491,29.0576,28.9346,28.9997,68000.0
2009-08-19 10:40:00,40.07,40.11,40.0,40.0,58000.0,29.007,29.0359,28.9563,28.9563,58000.0
2009-08-19 10:50:00,40.01,40.02,39.92,39.94,24500.0,28.9635,28.9708,28.8984,28.9129,24500.0
2009-08-19 11:00:00,39.94,40.0,39.92,39.96,25300.0,28.9129,28.9563,28.8984,28.9273,25300.0
2009-08-19 11:10:00,39.97,39.98,39.92,39.92,12900.0,28.9346,28.9418,28.8984,28.8984,12900.0
2009-08-19 11:20:00,39.92,39.92,39.86,39.87,26100.0,28.8984,28.8984,28.8549,28.8622,26100.0
2009-08-19 11:30:00,39.88,39.89,39.81,39.82,23900.0,28.8694,28.8767,28.8188,28.826,23900.0
2009-08-19 11:40:00,39.81,39.82,39.78,39.78,22400.0,28.8188,28.826,28.797,28.797,22400.0
2009-08-19 11:50:00,39.78,39.93,39.78,39.93,29200.0,28.797,28.9056,28.797,28.9056,29200.0
2009-08-19 12:00:00,39.92,40.03,39.92,40.02,71900.0,28.8984,28.978,28.8984,28.9708,71900.0
2009-08-19 12:10:00,40.03,40.12,40.02,40.11,82500.0,28.978,29.0432,28.9708,29.0359,82500.0
2009-08-19 12:20:00,40.12,40.13,40.01,40.08,56000.0,29.0432,29.0504,28.9635,29.0142,56000.0
2009-08-19 12:30:00,40.09,40.11,40.04,40.05,32700.0,29.0214,29.0359,28.9853,28.9925,32700.0
2009-08-19 12:40:00,40.05,40.05,40.0,40.04,23500.0,28.9925,28.9925,28.9563,28.9853,23500.0
2009-08-19 12:50:00,40.04,40.07,39.99,39.99,61500.0,28.9853,29.007,28.9491,28.9491,61500.0
2009-08-19 13:00:00,40.0,40.01,39.97,40.01,27500.0,28.9563,28.9635,28.9346,28.9635,27500.0
2009-08-19 13:10:00,40.01,40.01,39.96,39.99,62200.0,28.9635,28.9635,28.9273,28.9491,62200.0
2009-08-19 13:20:00,39.99,40.0,39.94,39.94,26100.0,28.9491,28.9563,28.9129,28.9129,26100.0
2009-08-19 13:30:00,39.95,40.0,39.93,39.99,23800.0,28.9201,28.9563,28.9056,28.9491,23800.0
2009-08-19 13:40:00,40.0,40.01,39.98,40.0,42700.0,28.9563,28.9635,28.9418,28.9563,42700.0
2009-08-19 13:50:00,39.99,40.0,39.97,39.99,27900.0,28.9491,28.9563,28.9346,28.9491,27900.0
2009-08-19 14:00:00,39.99,40.0,39.98,39.99,24000.0,28.9491,28.9563,28.9418,28.9491,24000.0
2009-08-19 14:10:00,40.0,40.0,39.97,40.0,33900.0,28.9563,28.9563,28.9346,28.9563,33900.0
2009-08-19 14:20:00,40.0,40.0,39.99,40.0,86100.0,28.9563,28.9563,28.9491,28.9563,86100.0
2009-08-19 14:30:00,40.0,40.02,39.99,39.99,90300.0,28.9563,28.9708,28.9491,28.9491,90300.0
2009-08-19 14:40:00,39.99,40.01,39.98,39.98,39600.0,28.9491,28.9635,28.9418,28.9418,39600.0
2009-08-19 14:50:00,39.99,40.01,39.97,39.99,79900.0,28.9491,28.9635,28.9346,28.9491,79900.0
2009-08-19 15:00:00,39.99,40.01,39.97,39.99,115200.0,28.9491,28.9635,28.9346,28.9491,115200.0
2009-08-19 15:10:00,39.99,40.0,39.97,39.98,83800.0,28.9491,28.9563,28.9346,28.9418,83800.0
2009-08-19 15:20:00,39.99,40.08,39.98,40.07,74400.0,28.9491,29.0142,28.9418,29.007,74400.0
2009-08-19 15:30:00,40.08,40.08,39.99,40.03,85500.0,29.0142,29.0142,28.9491,28.978,85500.0
2009-08-19 15:40:00,40.03,40.08,39.96,39.97,167700.0,28.978,29.0142,28.9273,28.9346,167700.0
2009-08-19 15:50:00,39.97,40.06,39.97,40.05,348900.0,28.9346,28.9997,28.9346,28.9925,348900.0
2009-08-20 09:30:00,39.76,39.95,39.69,39.77,44100.0,28.7826,28.9201,28.7319,28.7898,44100.0
2009-08-20 09:40:00,39.79,39.84,39.71,39.84,13400.0,28.8043,28.8405,28.7464,28.8405,13400.0
2009-08-20 09:50:00,39.85,39.91,39.81,39.9,13500.0,28.8477,28.8911,28.8188,28.8839,13500.0
2009-08-20 10:00:00,39.93,39.97,39.8,39.81,42800.0,28.9056,28.9346,28.8115,28.8188,42800.0
2009-08-20 10:10:00,39.82,39.95,39.8,39.89,31000.0,28.826,28.9201,28.8115,28.8767,31000.0
2009-08-20 10:20:00,39.88,39.95,39.86,39.87,30900.0,28.8694,28.9201,28.8549,28.8622,30900.0
2009-08-20 10:30:00,39.87,39.97,39.87,39.95,49600.0,28.8622,28.9346,28.8622,28.9201,49600.0
2009-08-20 10:40:00,39.96,40.0,39.95,39.95,27300.0,28.9273,28.9563,28.9201,28.9201,27300.0
2009-08-20 10:50:00,39.95,39.96,39.89,39.92,16100.0,28.9201,28.9273,28.8767,28.8984,16100.0
2009-08-20 11:00:00,39.92,39.96,39.91,39.94,24200.0,28.8984,28.9273,28.8911,28.9129,24200.0
2009-08-20 11:10:00,39.93,40.01,39.93,39.97,23700.0,28.9056,28.9635,28.9056,28.9346,23700.0
2009-08-20 11:20:00,39.98,40.0,39.94,39.94,20000.0,28.9418,28.9563,28.9129,28.9129,20000.0
2009-08-20 11:30:00,39.95,39.97,39.9,39.93,25200.0,28.9201,28.9346,28.8839,28.9056,25200.0
2009-08-20 11:40:00,39.94,40.07,39.94,40.06,45500.0,28.9129,29.007,28.9129,28.9997,45500.0
2009-08-20 11:50:00,40.07,40.12,40.06,40.09,34000.0,29.007,29.0432,28.9997,29.0214,34000.0
2009-08-20 12:00:00,40.1,40.12,40.07,40.08,28100.0,29.0287,29.0432,29.007,29.0142,28100.0
2009-08-20 12:10:00,40.08,40.09,40.03,40.04,17400.0,29.0142,29.0214,28.978,28.9853,17400.0
2009-08-20 12:20:00,40.04,40.05,40.02,40.02,29000.0,28.9853,28.9925,28.9708,28.9708,29000.0
2009-08-20 12:30:00,40.02,40.03,39.97,39.98,19000.0,28.9708,28.978,28.9346,28.9418,19000.0
2009-08-20 12:40:00,39.98,40.0,39.93,39.93,16100.0,28.9418,28.9563,28.9056,28.9056,16100.0
2009-08-20 12:50:00,39.93,39.93,39.85,39.86,24100.0,28.9056,28.9056,28.8477,28.8549,24100.0
2009-08-20 13:00:00,39.85,39.89,39.85,39.86,15600.0,28.8477,28.8767,28.8477,28.8549,15600.0
2009-08-20 13:10:00,39.86,39.86,39.83,39.83,11800.0,28.8549,28.8549,28.8332,28.8332,11800.0
2009-08-20 13:20:00,39.83,39.85,39.83,39.84,11400.0,28.8332,28.8477,28.8332,28.8405,11400.0
2009-08-20 13:30:00,39.85,39.86,39.84,39.84,17700.0,28.8477,28.8549,28.8405,28.8405,17700.0
2009-08-20 13:40:00,39.85,39.88,39.83,39.83,27500.0,28.8477,28.8694,28.8332,28.8332,27500.0
2009-08-20 13:50:00,39.83,39.84,39.81,39.81,24000.0,28.8332,28.8405,28.8188,28.8188,24000.0
2009-08-20 14:00:00,39.82,39.85,39.8,39.85,22900.0,28.826,28.8477,28.8115,28.8477,22900.0
2009-08-20 14:10:00,39.84,39.85,39.81,39.81,22400.0,28.8405,28.8477,28.8188,28.8188,22400.0
2009-08-20 14:20:00,39.82,39.83,39.81,39.81,23900.0,28.826,28.8332,28.8188,28.8188,23900.0
2009-08-20 14:30:00,39.81,39.84,39.78,39.81,30100.0,28.8188,28.8405,28.797,28.8188,30100.0
2009-08-20 14:40:00,39.81,39.82,39.79,39.8,20500.0,28.8188,28.826,28.8043,28.8115,20500.0
2009-08-20 14:50:00,39.8,39.91,39.79,39.88,35600.0,28.8115,28.8911,28.8043,28.8694,35600.0
2009-08-20 15:00:00,39.88,40.0,39.88,39.99,58400.0,28.8694,28.9563,28.8694,28.9491,58400.0
2009-08-20 15:10:00,39.98,40.0,39.95,39.97,26300.0,28.9418,28.9563,28.9201,28.9346,26300.0
2009-08-20 15:20:00,39.98,40.07,39.97,40.04,100700.0,28.9418,29.007,28.9346,28.9853,100700.0
2009-08-20 15:30:00,40.05,40.12,40.04,40.12,81400.0,28.9925,29.0432,28.9853,29.0432,81400.0
2009-08-20 15:40:00,40.12,40.18,40.09,40.12,145200.0,29.0432,29.0866,29.0214,29.0432,145200.0
2009-08-20 15:50:00,40.13,40.16,40.06,40.1,176900.0,29.0504,29.0721,28.9997,29.0287,176900.0
2009-08-21 09:30:00,40.43,40.55,40.21,40.31,427800.0,29.2676,29.3544,29.1083,29.1807,427800.0
2009-08-21 09:40:00,40.34,40.42,40.28,40.28,37400.0,29.2024,29.2603,29.159,29.159,37400.0
2009-08-21 09:50:00,40.28,40.39,40.27,40.39,46300.0,29.159,29.2386,29.1517,29.2386,46300.0
2009-08-21 10:00:00,40.39,40.5,40.38,40.41,197700.0,29.2386,29.3182,29.2314,29.2531,197700.0
2009-08-21 10:10:00,40.39,40.53,40.38,40.46,111000.0,29.2386,29.34,29.2314,29.2893,111000.0
2009-08-21 10:20:00,40.47,40.53,40.43,40.44,84200.0,29.2965,29.34,29.2676,29.2748,84200.0
2009-08-21 10:30:00,40.45,40.51,40.44,40.51,66800.0,29.2821,29.3255,29.2748,29.3255,66800.0
2009-08-21 10:40:00,40.51,40.52,40.47,40.48,31200.0,29.3255,29.3327,29.2965,29.3038,31200.0
2009-08-21 10:50:00,40.49,40.51,40.44,40.49,43900.0,29.311,29.3255,29.2748,29.311,43900.0
2009-08-21 11:00:00,40.5,40.5,40.46,40.49,18700.0,29.3182,29.3182,29.2893,29.311,18700.0
2009-08-21 11:10:00,40.5,40.52,40.45,40.5,30100.0,29.3182,29.3327,29.2821,29.3182,30100.0
2009-08-21 11:20:00,40.51,40.63,40.5,40.63,33700.0,29.3255,29.4124,29.3182,29.4124,33700.0
2009-08-21 11:30:00,40.62,40.68,40.6,40.6,16000.0,29.4051,29.4486,29.3906,29.3906,16000.0
2009-08-21 11:40:00,40.61,40.66,40.6,40.65,20500.0,29.3979,29.4341,29.3906,29.4268,20500.0
2009-08-21 11:50:00,40.66,40.66,40.6,40.61,14100.0,29.4341,29.4341,29.3906,29.3979,14100.0
2009-08-21 12:00:00,40.6,40.61,40.5,40.5,19700.0,29.3906,29.3979,29.3182,29.3182,19700.0
2009-08-21 12:10:00,40.51,40.51,40.46,40.47,10600.0,29.3255,29.3255,29.2893,29.2965,10600.0
2009-08-21 12:20:00,40.47,40.58,40.46,40.58,17000.0,29.2965,29.3762,29.2893,29.3762,17000.0
2009-08-21 12:30:00,40.58,40.58,40.55,40.56,20000.0,29.3762,29.3762,29.3544,29.3617,20000.0
2009-08-21 12:40:00,40.56,40.6,40.56,40.59,12700.0,29.3617,29.3906,29.3617,29.3834,12700.0
2009-08-21 12:50:00,40.59,40.6,40.5,40.5,20300.0,29.3834,29.3906,29.3182,29.3182,20300.0
2009-08-21 13:00:00,40.51,40.52,40.45,40.49,34700.0,29.3255,29.3327,29.2821,29.311,34700.0
2009-08-21 13:10:00,40.49,40.52,40.48,40.52,10700.0,29.311,29.3327,29.3038,29.3327,10700.0
2009-08-21 13:20:00,40.52,40.54,40.5,40.52,12200.0,29.3327,29.3472,29.3182,29.3327,12200.0
2009-08-21 13:30:00,40.52,40.54,40.5,40.54,12100.0,29.3327,29.3472,29.3182,29.3472,12100.0
2009-08-21 13:40:00,40.54,40.54,40.51,40.53,14800.0,29.3472,29.3472,29.3255,29.34,14800.0
2009-08-21 13:50:00,40.53,40.6,40.52,40.59,16000.0,29.34,29.3906,29.3327,29.3834,16000.0
2009-08-21 14:00:00,40.58,40.61,40.55,40.6,23100.0,29.3762,29.3979,29.3544,29.3906,23100.0
2009-08-21 14:10:00,40.6,40.63,40.57,40.57,25300.0,29.3906,29.4124,29.3689,29.3689,25300.0
2009-08-21 14:20:00,40.57,40.6,40.57,40.59,10000.0,29.3689,29.3906,29.3689,29.3834,10000.0
2009-08-21 14:30:00,40.6,40.6,40.52,40.53,66700.0,29.3906,29.3906,29.3327,29.34,66700.0
2009-08-21 14:40:00,40.53,40.54,40.4,40.41,85900.0,29.34,29.3472,29.2459,29.2531,85900.0
2009-08-21 14:50:00,40.42,40.48,40.42,40.48,121900.0,29.2603,29.3038,29.2603,29.3038,121900.0
2009-08-21 15:00:00,40.48,40.59,40.47,40.58,29200.0,29.3038,29.3834,29.2965,29.3762,29200.0
2009-08-21 15:10:00,40.59,40.61,40.56,40.6,87800.0,29.3834,29.3979,29.3617,29.3906,87800.0
2009-08-21 15:20:00,40.6,40.6,40.58,40.6,39300.0,29.3906,29.3906,29.3762,29.3906,39300.0
2009-08-21 15:30:00,40.59,40.66,40.58,40.62,105100.0,29.3834,29.4341,29.3762,29.4051,105100.0
2009-08-21 15:40:00,40.62,40.66,40.6,40.64,99100.0,29.4051,29.4341,29.3906,29.4196,99100.0
2009-08-21 15:50:00,40.64,40.68,40.6,40.65,125700.0,29.4196,29.4486,29.3906,29.4268,125700.0
2009-08-24 09:30:00,40.68,40.74,40.49,40.63,58800.0,29.4486,29.492,29.311,29.4124,58800.0
2009-08-24 09:40:00,40.6,40.67,40.55,40.65,54200.0,29.3906,29.4413,29.3544,29.4268,54200.0
2009-08-24 09:50:00,40.65,40.79,40.61,40.77,39800.0,29.4268,29.5282,29.3979,29.5137,39800.0
2009-08-24 10:00:00,40.77,40.77,40.62,40.64,51900.0,29.5137,29.5137,29.4051,29.4196,51900.0
2009-08-24 10:10:00,40.64,40.65,40.58,40.62,25800.0,29.4196,29.4268,29.3762,29.4051,25800.0
2009-08-24 10:20:00,40.62,40.67,40.61,40.64,29100.0,29.4051,29.4413,29.3979,29.4196,29100.0
2009-08-24 10:30:00,40.64,40.66,40.6,40.65,18400.0,29.4196,29.4341,29.3906,29.4268,18400.0
2009-08-24 10:40:00,40.66,40.67,40.62,40.62,19800.0,29.4341,29.4413,29.4051,29.4051,19800.0
2009-08-24 10:50:00,40.62,40.63,40.54,40.54,37000.0,29.4051,29.4124,29.3472,29.3472,37000.0
2009-08-24 11:00:00,40.54,40.54,40.49,40.5,32600.0,29.3472,29.3472,29.311,29.3182,32600.0
2009-08-24 11:10:00,40.49,40.5,40.41,40.43,44300.0,29.311,29.3182,29.2531,29.2676,44300.0
2009-08-24 11:20:00,40.43,40.44,40.34,40.37,29600.0,29.2676,29.2748,29.2024,29.2241,29600.0
2009-08-24 11:30:00,40.36,40.47,40.35,40.45,64800.0,29.2169,29.2965,29.2097,29.2821,64800.0
2009-08-24 11:40:00,40.45,40.46,40.43,40.46,35600.0,29.2821,29.2893,29.2676,29.2893,35600.0
2009-08-24 11:50:00,40.45,40.46,40.45,40.45,35400.0,29.2821,29.2893,29.2821,29.2821,35400.0
2009-08-24 12:00:00,40.45,40.47,40.43,40.45,65900.0,29.2821,29.2965,29.2676,29.2821,65900.0
2009-08-24 12:10:00,40.45,40.49,40.45,40.48,39300.0,29.2821,29.311,29.2821,29.3038,39300.0
2009-08-24 12:20:00,40.47,40.51,40.38,40.38,55000.0,29.2965,29.3255,29.2314,29.2314,55000.0
2009-08-24 12:30:00,40.37,40.4,40.34,40.39,42400.0,29.2241,29.2459,29.2024,29.2386,42400.0
2009-08-24 12:40:00,40.39,40.45,40.39,40.45,36700.0,29.2386,29.2821,29.2386,29.2821,36700.0
2009-08-24 12:50:00,40.45,40.52,40.43,40.51,58000.0,29.2821,29.3327,29.2676,29.3255,58000.0
2009-08-24 13:00:00,40.51,40.54,40.43,40.43,38200.0,29.3255,29.3472,29.2676,29.2676,38200.0
2009-08-24 13:10:00,40.42,40.47,40.4,40.42,47900.0,29.2603,29.2965,29.2459,29.2603,47900.0
2009-08-24 13:20:00,40.42,40.43,40.34,40.37,77600.0,29.2603,29.2676,29.2024,29.2241,77600.0
2009-08-24 13:30:00,40.36,40.39,40.34,40.35,73700.0,29.2169,29.2386,29.2024,29.2097,73700.0
2009-08-24 13:40:00,40.35,40.4,40.35,40.4,74200.0,29.2097,29.2459,29.2097,29.2459,74200.0
2009-08-24 13:50:00,40.39,40.43,40.39,40.42,50400.0,29.2386,29.2676,29.2386,29.2603,50400.0
2009-08-24 14:00:00,40.42,40.44,40.41,40.43,45000.0,29.2603,29.2748,29.2531,29.2676,45000.0
2009-08-24 14:10:00,40.42,40.44,40.39,40.39,47200.0,29.2603,29.2748,29.2386,29.2386,47200.0
2009-08-24 14:20:00,40.39,40.43,40.39,40.41,61600.0,29.2386,29.2676,29.2386,29.2531,61600.0
2009-08-24 14:30:00,40.41,40.42,40.39,40.4,44500.0,29.2531,29.2603,29.2386,29.2459,44500.0
2009-08-24 14:40:00,40.4,40.4,40.33,40.35,68200.0,29.2459,29.2459,29.1952,29.2097,68200.0
2009-08-24 14:50:00,40.34,40.36,40.3,40.31,54800.0,29.2024,29.2169,29.1735,29.1807,54800.0
2009-08-24 15:00:00,40.3,40.33,40.26,40.32,103100.0,29.1735,29.1952,29.1445,29.1879,103100.0
2009-08-24 15:10:00,40.31,40.36,40.31,40.34,83400.0,29.1807,29.2169,29.1807,29.2024,83400.0
2009-08-24 15:20:00,40.34,40.37,40.33,40.36,61500.0,29.2024,29.2241,29.1952,29.2169,61500.0
2009-08-24 15:30:00,40.36,40.48,40.35,40.45,85700.0,29.2169,29.3038,29.2097,29.2821,85700.0
2009-08-24 15:40:00,40.45,40.54,40.45,40.53,135200.0,29.2821,29.3472,29.2821,29.34,135200.0
2009-08-24 15:50:00,40.52,40.56,40.5,40.56,171300.0,29.3327,29.3617,29.3182,29.3617,171300.0
2009-08-25 09:30:00,40.61,40.78,40.61,40.63,53100.0,29.3979,29.5209,29.3979,29.4124,53100.0
2009-08-25 09:40:00,40.63,40.75,40.62,40.62,20400.0,29.4124,29.4992,29.4051,29.4051,20400.0
2009-08-25 09:50:00,40.64,40.66,40.51,40.57,16500.0,29.4196,29.4341,29.3255,29.3689,16500.0
2009-08-25 10:00:00,40.6,40.84,40.57,40.77,62000.0,29.3906,29.5644,29.3689,29.5137,62000.0
2009-08-25 10:10:00,40.78,40.85,40.65,40.67,41000.0,29.5209,29.5716,29.4268,29.4413,41000.0
2009-08-25 10:20:00,40.67,40.75,40.65,40.75,36100.0,29.4413,29.4992,29.4268,29.4992,36100.0
2009-08-25 10:30:00,40.75,40.82,40.72,40.77,33000.0,29.4992,29.5499,29.4775,29.5137,33000.0
2009-08-25 10:40:00,40.77,40.91,40.76,40.91,34600.0,29.5137,29.615,29.5065,29.615,34600.0
2009-08-25 10:50:00,40.9,40.93,40.88,40.9,47600.0,29.6078,29.6295,29.5933,29.6078,47600.0
2009-08-25 11:00:00,40.9,41.01,40.88,40.95,120000.0,29.6078,29.6874,29.5933,29.644,120000.0
2009-08-25 11:10:00,40.95,40.97,40.91,40.92,27300.0,29.644,29.6585,29.615,29.6223,27300.0
2009-08-25 11:20:00,40.93,41.05,40.93,41.05,42900.0,29.6295,29.7164,29.6295,29.7164,42900.0
2009-08-25 11:30:00,41.05,41.08,41.03,41.08,32100.0,29.7164,29.7381,29.7019,29.7381,32100.0
2009-08-25 11:40:00,41.09,41.15,41.08,41.13,48400.0,29.7454,29.7888,29.7381,29.7743,48400.0
2009-08-25 11:50:00,41.14,41.16,41.12,41.13,31100.0,29.7815,29.796,29.7671,29.7743,31100.0
2009-08-25 12:00:00,41.13,41.15,41.11,41.14,123200.0,29.7743,29.7888,29.7598,29.7815,123200.0
2009-08-25 12:10:00,41.14,41.15,41.06,41.06,14200.0,29.7815,29.7888,29.7236,29.7236,14200.0
2009-08-25 12:20:00,41.05,41.07,41.02,41.02,22700.0,29.7164,29.7309,29.6947,29.6947,22700.0
2009-08-25 12:30:00,41.03,41.07,41.02,41.02,17000.0,29.7019,29.7309,29.6947,29.6947,17000.0
2009-08-25 12:40:00,41.02,41.03,40.96,40.97,15700.0,29.6947,29.7019,29.6512,29.6585,15700.0
2009-08-25 12:50:00,40.97,40.97,40.87,40.88,24600.0,29.6585,29.6585,29.5861,29.5933,24600.0
2009-08-25 13:00:00,40.87,40.88,40.81,40.87,112700.0,29.5861,29.5933,29.5427,29.5861,112700.0
2009-08-25 13:10:00,40.87,40.92,40.87,40.88,20500.0,29.5861,29.6223,29.5861,29.5933,20500.0
2009-08-25 13:20:00,40.88,40.88,40.76,40.77,29000.0,29.5933,29.5933,29.5065,29.5137,29000.0
2009-08-25 13:30:00,40.76,40.78,40.72,40.77,20400.0,29.5065,29.5209,29.4775,29.5137,20400.0
2009-08-25 13:40:00,40.77,40.77,40.71,40.76,20400.0,29.5137,29.5137,29.4703,29.5065,20400.0
2009-08-25 13:50:00,40.77,40.78,40.73,40.78,22100.0,29.5137,29.5209,29.4847,29.5209,22100.0
2009-08-25 14:00:00,40.79,40.81,40.76,40.77,17800.0,29.5282,29.5427,29.5065,29.5137,17800.0
2009-08-25 14:10:00,40.77,40.78,40.74,40.76,15400.0,29.5137,29.5209,29.492,29.5065,15400.0
2009-08-25 14:20:00,40.75,40.77,40.69,40.7,16200.0,29.4992,29.5137,29.4558,29.463,16200.0
2009-08-25 14:30:00,40.71,40.71,40.57,40.57,20800.0,29.4703,29.4703,29.3689,29.3689,20800.0
2009-08-25 14:40:00,40.58,40.61,40.55,40.59,21700.0,29.3762,29.3979,29.3544,29.3834,21700.0
2009-08-25 14:50:00,40.59,40.63,40.59,40.61,17800.0,29.3834,29.4124,29.3834,29.3979,17800.0
2009-08-25 15:00:00,40.63,40.69,40.63,40.67,25700.0,29.4124,29.4558,29.4124,29.4413,25700.0
2009-08-25 15:10:00,40.67,40.69,40.64,40.65,14300.0,29.4413,29.4558,29.4196,29.4268,14300.0
2009-08-25 15:20:00,40.65,40.71,40.64,40.7,30700.0,29.4268,29.4703,29.4196,29.463,30700.0
2009-08-25 15:30:00,40.69,40.69,40.6,40.63,45500.0,29.4558,29.4558,29.3906,29.4124,45500.0
2009-08-25 15:40:00,40.64,40.65,40.59,40.62,54100.0,29.4196,29.4268,29.3834,29.4051,54100.0
2009-08-25 15:50:00,40.61,40.69,40.59,40.59,138000.0,29.3979,29.4558,29.3834,29.3834,138000.0
2009-08-26 09:30:00,40.64,40.76,40.41,40.47,60600.0,29.4196,29.5065,29.2531,29.2965,60600.0
2009-08-26 09:40:00,40.47,40.47,40.37,40.43,27000.0,29.2965,29.2965,29.2241,29.2676,27000.0
2009-08-26 09:50:00,40.42,40.52,40.4,40.51,30600.0,29.2603,29.3327,29.2459,29.3255,30600.0
2009-08-26 10:00:00,40.52,40.62,40.49,40.61,42900.0,29.3327,29.4051,29.311,29.3979,42900.0
2009-08-26 10:10:00,40.61,40.75,40.59,40.75,60500.0,29.3979,29.4992,29.3834,29.4992,60500.0
2009-08-26 10:20:00,40.75,40.83,40.73,40.78,54900.0,29.4992,29.5571,29.4847,29.5209,54900.0
2009-08-26 10:30:00,40.79,40.79,40.75,40.77,59100.0,29.5282,29.5282,29.4992,29.5137,59100.0
2009-08-26 10:40:00,40.77,40.78,40.68,40.72,46200.0,29.5137,29.5209,29.4486,29.4775,46200.0
2009-08-26 10:50:00,40.72,40.76,40.69,40.74,32900.0,29.4775,29.5065,29.4558,29.492,32900.0
2009-08-26 11:00:00,40.75,40.78,40.71,40.74,27900.0,29.4992,29.5209,29.4703,29.492,27900.0
2009-08-26 11:10:00,40.74,40.75,40.7,40.71,37600.0,29.492,29.4992,29.463,29.4703,37600.0
2009-08-26 11:20:00,40.71,40.72,40.68,40.72,42500.0,29.4703,29.4775,29.4486,29.4775,42500.0
2009-08-26 11:30:00,40.71,40.72,40.66,40.66,47400.0,29.4703,29.4775,29.4341,29.4341,47400.0
2009-08-26 11:40:00,40.66,40.67,40.65,40.65,37500.0,29.4341,29.4413,29.4268,29.4268,37500.0
2009-08-26 11:50:00,40.65,40.67,40.65,40.67,31800.0,29.4268,29.4413,29.4268,29.4413,31800.0
2009-08-26 12:00:00,40.67,40.72,40.66,40.72,45400.0,29.4413,29.4775,29.4341,29.4775,45400.0
2009-08-26 12:10:00,40.72,40.75,40.68,40.68,35400.0,29.4775,29.4992,29.4486,29.4486,35400.0
2009-08-26 12:20:00,40.68,40.72,40.68,40.68,26800.0,29.4486,29.4775,29.4486,29.4486,26800.0
2009-08-26 12:30:00,40.68,40.69,40.64,40.67,24500.0,29.4486,29.4558,29.4196,29.4413,24500.0
2009-08-26 12:40:00,40.67,40.67,40.56,40.58,63100.0,29.4413,29.4413,29.3617,29.3762,63100.0
2009-08-26 12:50:00,40.57,40.64,40.56,40.64,44400.0,29.3689,29.4196,29.3617,29.4196,44400.0
2009-08-26 13:00:00,40.64,40.69,40.64,40.69,11200.0,29.4196,29.4558,29.4196,29.4558,11200.0
2009-08-26 13:10:00,40.69,40.76,40.68,40.75,40400.0,29.4558,29.5065,29.4486,29.4992,40400.0
2009-08-26 13:20:00,40.75,40.75,40.71,40.74,17600.0,29.4992,29.4992,29.4703,29.492,17600.0
2009-08-26 13:30:00,40.74,40.76,40.74,40.74,22100.0,29.492,29.5065,29.492,29.492,22100.0
2009-08-26 13:40:00,40.75,40.76,40.72,40.72,17000.0,29.4992,29.5065,29.4775,29.4775,17000.0
2009-08-26 13:50:00,40.73,40.73,40.71,40.72,28200.0,29.4847,29.4847,29.4703,29.4775,28200.0
2009-08-26 14:00:00,40.73,40.74,40.69,40.7,29300.0,29.4847,29.492,29.4558,29.463,29300.0
2009-08-26 14:10:00,40.69,40.7,40.68,40.69,26600.0,29.4558,29.463,29.4486,29.4558,26600.0
2009-08-26 14:20:00,40.68,40.69,40.68,40.69,9500.0,29.4486,29.4558,29.4486,29.4558,9500.0
2009-08-26 14:30:00,40.69,40.7,40.63,40.65,37700.0,29.4558,29.463,29.4124,29.4268,37700.0
2009-08-26 14:40:00,40.65,40.69,40.63,40.67,42600.0,29.4268,29.4558,29.4124,29.4413,42600.0
2009-08-26 14:50:00,40.67,40.68,40.57,40.6,158300.0,29.4413,29.4486,29.3689,29.3906,158300.0
2009-08-26 15:00:00,40.6,40.75,40.6,40.71,167200.0,29.3906,29.4992,29.3906,29.4703,167200.0
2009-08-26 15:10:00,40.71,40.76,40.7,40.76,71700.0,29.4703,29.5065,29.463,29.5065,71700.0
2009-08-26 15:20:00,40.75,40.77,40.71,40.75,81100.0,29.4992,29.5137,29.4703,29.4992,81100.0
2009-08-26 15:30:00,40.74,40.75,40.68,40.72,88800.0,29.492,29.4992,29.4486,29.4775,88800.0
2009-08-26 15:40:00,40.73,40.76,40.7,40.75,138000.0,29.4847,29.5065,29.463,29.4992,138000.0
2009-08-26 15:50:00,40.75,40.83,40.74,40.78,216200.0,29.4992,29.5571,29.492,29.5209,216200.0
2009-08-27 09:30:00,40.73,40.76,40.53,40.54,38900.0,29.4847,29.5065,29.34,29.3472,38900.0
2009-08-27 09:40:00,40.53,40.63,40.52,40.53,23100.0,29.34,29.4124,29.3327,29.34,23100.0
2009-08-27 09:50:00,40.53,40.64,40.46,40.62,17100.0,29.34,29.4196,29.2893,29.4051,17100.0
2009-08-27 10:00:00,40.61,40.76,40.57,40.65,73600.0,29.3979,29.5065,29.3689,29.4268,73600.0
2009-08-27 10:10:00,40.65,40.7,40.63,40.69,32300.0,29.4268,29.463,29.4124,29.4558,32300.0
2009-08-27 10:20:00,40.69,40.76,40.65,40.75,18300.0,29.4558,29.5065,29.4268,29.4992,18300.0
2009-08-27 10:30:00,40.75,40.75,40.68,40.7,13300.0,29.4992,29.4992,29.4486,29.463,13300.0
2009-08-27 10:40:00,40.7,40.73,40.67,40.68,11500.0,29.463,29.4847,29.4413,29.4486,11500.0
2009-08-27 10:50:00,40.68,40.7,40.64,40.65,9300.0,29.4486,29.463,29.4196,29.4268,9300.0
2009-08-27 11:00:00,40.64,40.66,40.62,40.63,10200.0,29.4196,29.4341,29.4051,29.4124,10200.0
2009-08-27 11:10:00,40.63,40.63,40.58,40.59,12800.0,29.4124,29.4124,29.3762,29.3834,12800.0
2009-08-27 11:20:00,40.6,40.62,40.58,40.61,11600.0,29.3906,29.4051,29.3762,29.3979,11600.0
2009-08-27 11:30:00,40.62,40.62,40.58,40.62,17100.0,29.4051,29.4051,29.3762,29.4051,17100.0
2009-08-27 11:40:00,40.62,40.64,40.6,40.63,11200.0,29.4051,29.4196,29.3906,29.4124,11200.0
2009-08-27 11:50:00,40.62,40.65,40.56,40.63,22000.0,29.4051,29.4268,29.3617,29.4124,22000.0
2009-08-27 12:00:00,40.64,40.66,40.63,40.64,11000.0,29.4196,29.4341,29.4124,29.4196,11000.0
2009-08-27 12:10:00,40.65,40.67,40.6,40.6,8600.0,29.4268,29.4413,29.3906,29.3906,8600.0
2009-08-27 12:20:00,40.6,40.72,40.6,40.72,15300.0,29.3906,29.4775,29.3906,29.4775,15300.0
2009-08-27 12:30:00,40.72,40.73,40.64,40.64,19000.0,29.4775,29.4847,29.4196,29.4196,19000.0
2009-08-27 12:40:00,40.64,40.67,40.63,40.66,16500.0,29.4196,29.4413,29.4124,29.4341,16500.0
2009-08-27 12:50:00,40.66,40.68,40.65,40.68,9300.0,29.4341,29.4486,29.4268,29.4486,9300.0
2009-08-27 13:00:00,40.68,40.7,40.67,40.7,21800.0,29.4486,29.463,29.4413,29.463,21800.0
2009-08-27 13:10:00,40.69,40.69,40.66,40.69,10500.0,29.4558,29.4558,29.4341,29.4558,10500.0
2009-08-27 13:20:00,40.69,40.69,40.61,40.61,29100.0,29.4558,29.4558,29.3979,29.3979,29100.0
2009-08-27 13:30:00,40.61,40.79,40.61,40.73,40100.0,29.3979,29.5282,29.3979,29.4847,40100.0
2009-08-27 13:40:00,40.72,40.74,40.64,40.64,24700.0,29.4775,29.492,29.4196,29.4196,24700.0
2009-08-27 13:50:00,40.66,40.7,40.63,40.64,22100.0,29.4341,29.463,29.4124,29.4196,22100.0
2009-08-27 14:00:00,40.64,40.65,40.6,40.62,31600.0,29.4196,29.4268,29.3906,29.4051,31600.0
2009-08-27 14:10:00,40.63,40.64,40.59,40.59,18200.0,29.4124,29.4196,29.3834,29.3834,18200.0
2009-08-27 14:20:00,40.59,40.65,40.59,40.63,22900.0,29.3834,29.4268,29.3834,29.4124,22900.0
2009-08-27 14:30:00,40.64,40.73,40.64,40.71,46800.0,29.4196,29.4847,29.4196,29.4703,46800.0
2009-08-27 14:40:00,40.71,40.76,40.71,40.74,46700.0,29.4703,29.5065,29.4703,29.492,46700.0
2009-08-27 14:50:00,40.74,40.74,40.67,40.68,40200.0,29.492,29.492,29.4413,29.4486,40200.0
2009-08-27 15:00:00,40.68,40.69,40.63,40.66,48700.0,29.4486,29.4558,29.4124,29.4341,48700.0
2009-08-27 15:10:00,40.66,40.68,40.63,40.66,29900.0,29.4341,29.4486,29.4124,29.4341,29900.0
2009-08-27 15:20:00,40.65,40.67,40.6,40.63,43300.0,29.4268,29.4413,29.3906,29.4124,43300.0
2009-08-27 15:30:00,40.63,40.68,40.62,40.68,46300.0,29.4124,29.4486,29.4051,29.4486,46300.0
2009-08-27 15:40:00,40.68,40.69,40.6,40.63,77500.0,29.4486,29.4558,29.3906,29.4124,77500.0
2009-08-27 15:50:00,40.64,40.71,40.63,40.66,187600.0,29.4196,29.4703,29.4124,29.4341,187600.0
2009-08-28 09:30:00,40.98,40.98,40.44,40.59,53200.0,29.6657,29.6657,29.2748,29.3834,53200.0
2009-08-28 09:40:00,40.57,40.63,40.41,40.42,42400.0,29.3689,29.4124,29.2531,29.2603,42400.0
2009-08-28 09:50:00,40.43,40.45,40.3,40.32,59400.0,29.2676,29.2821,29.1735,29.1879,59400.0
2009-08-28 10:00:00,40.33,40.44,40.28,40.38,140700.0,29.1952,29.2748,29.159,29.2314,140700.0
2009-08-28 10:10:00,40.37,40.44,40.36,40.41,33100.0,29.2241,29.2748,29.2169,29.2531,33100.0
2009-08-28 10:20:00,40.4,40.41,40.36,40.4,29300.0,29.2459,29.2531,29.2169,29.2459,29300.0
2009-08-28 10:30:00,40.41,40.62,40.41,40.62,53800.0,29.2531,29.4051,29.2531,29.4051,53800.0
2009-08-28 10:40:00,40.62,40.76,40.61,40.76,57100.0,29.4051,29.5065,29.3979,29.5065,57100.0
2009-08-28 10:50:00,40.76,40.78,40.72,40.74,22900.0,29.5065,29.5209,29.4775,29.492,22900.0
2009-08-28 11:00:00,40.73,40.73,40.66,40.69,10200.0,29.4847,29.4847,29.4341,29.4558,10200.0
2009-08-28 11:10:00,40.66,40.68,40.63,40.64,16800.0,29.4341,29.4486,29.4124,29.4196,16800.0
2009-08-28 11:20:00,40.64,40.67,40.62,40.64,15700.0,29.4196,29.4413,29.4051,29.4196,15700.0
2009-08-28 11:30:00,40.63,40.64,40.59,40.6,21700.0,29.4124,29.4196,29.3834,29.3906,21700.0
2009-08-28 11:40:00,40.61,40.67,40.6,40.66,21400.0,29.3979,29.4413,29.3906,29.4341,21400.0
2009-08-28 11:50:00,40.66,40.67,40.62,40.63,20100.0,29.4341,29.4413,29.4051,29.4124,20100.0
2009-08-28 12:00:00,40.63,40.68,40.63,40.65,28500.0,29.4124,29.4486,29.4124,29.4268,28500.0
2009-08-28 12:10:00,40.65,40.67,40.59,40.62,41000.0,29.4268,29.4413,29.3834,29.4051,41000.0
2009-08-28 12:20:00,40.63,40.64,40.56,40.57,32900.0,29.4124,29.4196,29.3617,29.3689,32900.0
2009-08-28 12:30:00,40.57,40.6,40.56,40.58,27800.0,29.3689,29.3906,29.3617,29.3762,27800.0
2009-08-28 12:40:00,40.57,40.63,40.56,40.61,41000.0,29.3689,29.4124,29.3617,29.3979,41000.0
2009-08-28 12:50:00,40.61,40.67,40.6,40.67,48400.0,29.3979,29.4413,29.3906,29.4413,48400.0
2009-08-28 13:00:00,40.67,40.72,40.67,40.69,22800.0,29.4413,29.4775,29.4413,29.4558,22800.0
2009-08-28 13:10:00,40.7,40.7,40.67,40.67,26800.0,29.463,29.463,29.4413,29.4413,26800.0
2009-08-28 13:20:00,40.68,40.7,40.67,40.69,12900.0,29.4486,29.463,29.4413,29.4558,12900.0
2009-08-28 13:30:00,40.69,40.7,40.65,40.69,17500.0,29.4558,29.463,29.4268,29.4558,17500.0
2009-08-28 13:40:00,40.7,40.71,40.65,40.66,21800.0,29.463,29.4703,29.4268,29.4341,21800.0
2009-08-28 13:50:00,40.66,40.67,40.62,40.62,25500.0,29.4341,29.4413,29.4051,29.4051,25500.0
2009-08-28 14:00:00,40.62,40.64,40.6,40.62,31900.0,29.4051,29.4196,29.3906,29.4051,31900.0
2009-08-28 14:10:00,40.63,40.65,40.6,40.62,24000.0,29.4124,29.4268,29.3906,29.4051,24000.0
2009-08-28 14:20:00,40.63,40.64,40.61,40.64,24200.0,29.4124,29.4196,29.3979,29.4196,24200.0
2009-08-28 14:30:00,40.63,40.64,40.6,40.63,60600.0,29.4124,29.4196,29.3906,29.4124,60600.0
2009-08-28 14:40:00,40.63,40.67,40.62,40.67,30100.0,29.4124,29.4413,29.4051,29.4413,30100.0
2009-08-28 14:50:00,40.67,40.71,40.66,40.69,48000.0,29.4413,29.4703,29.4341,29.4558,48000.0
2009-08-28 15:00:00,40.69,40.71,40.65,40.7,40100.0,29.4558,29.4703,29.4268,29.463,40100.0
2009-08-28 15:10:00,40.69,40.74,40.69,40.73,39300.0,29.4558,29.492,29.4558,29.4847,39300.0
2009-08-28 15:20:00,40.73,40.8,40.72,40.78,51400.0,29.4847,29.5354,29.4775,29.5209,51400.0
2009-08-28 15:30:00,40.78,40.8,40.67,40.74,116600.0,29.5209,29.5354,29.4413,29.492,116600.0
2009-08-28 15:40:00,40.74,40.8,40.68,40.75,189400.0,29.492,29.5354,29.4486,29.4992,189400.0
2009-08-28 15:50:00,40.75,40.94,40.72,40.9,295600.0,29.4992,29.6368,29.4775,29.6078,295600.0
2009-08-31 09:30:00,40.75,40.93,40.61,40.62,43600.0,29.4992,29.6295,29.3979,29.4051,43600.0
2009-08-31 09:40:00,40.62,40.77,40.52,40.58,50500.0,29.4051,29.5137,29.3327,29.3762,50500.0
2009-08-31 09:50:00,40.56,40.6,40.44,40.53,21000.0,29.3617,29.3906,29.2748,29.34,21000.0
2009-08-31 10:00:00,40.52,40.68,40.49,40.65,32300.0,29.3327,29.4486,29.311,29.4268,32300.0
2009-08-31 10:10:00,40.64,40.64,40.47,40.57,44900.0,29.4196,29.4196,29.2965,29.3689,44900.0
2009-08-31 10:20:00,40.58,40.62,40.55,40.62,20000.0,29.3762,29.4051,29.3544,29.4051,20000.0
2009-08-31 10:30:00,40.6,40.65,40.56,40.61,30100.0,29.3906,29.4268,29.3617,29.3979,30100.0
2009-08-31 10:40:00,40.62,40.68,40.61,40.66,43300.0,29.4051,29.4486,29.3979,29.4341,43300.0
2009-08-31 10:50:00,40.67,40.68,40.63,40.66,45000.0,29.4413,29.4486,29.4124,29.4341,45000.0
2009-08-31 11:00:00,40.66,40.68,40.6,40.6,40300.0,29.4341,29.4486,29.3906,29.3906,40300.0
2009-08-31 11:10:00,40.6,40.61,40.58,40.58,16000.0,29.3906,29.3979,29.3762,29.3762,16000.0
2009-08-31 11:20:00,40.57,40.58,40.5,40.53,22600.0,29.3689,29.3762,29.3182,29.34,22600.0
2009-08-31 11:30:00,40.53,40.56,40.51,40.55,21400.0,29.34,29.3617,29.3255,29.3544,21400.0
2009-08-31 11:40:00,40.56,40.61,40.53,40.59,21700.0,29.3617,29.3979,29.34,29.3834,21700.0
2009-08-31 11:50:00,40.6,40.6,40.57,40.58,10300.0,29.3906,29.3906,29.3689,29.3762,10300.0
2009-08-31 12:00:00,40.57,40.58,40.49,40.49,25700.0,29.3689,29.3762,29.311,29.311,25700.0
2009-08-31 12:10:00,40.49,40.51,40.46,40.48,18600.0,29.311,29.3255,29.2893,29.3038,18600.0
2009-08-31 12:20:00,40.48,40.52,40.48,40.48,14700.0,29.3038,29.3327,29.3038,29.3038,14700.0
2009-08-31 12:30:00,40.49,40.51,40.42,40.43,22200.0,29.311,29.3255,29.2603,29.2676,22200.0
2009-08-31 12:40:00,40.43,40.43,40.4,40.41,24700.0,29.2676,29.2676,29.2459,29.2531,24700.0
2009-08-31 12:50:00,40.42,40.45,40.41,40.44,16700.0,29.2603,29.2821,29.2531,29.2748,16700.0
2009-08-31 13:00:00,40.45,40.47,40.43,40.45,18600.0,29.2821,29.2965,29.2676,29.2821,18600.0
2009-08-31 13:10:00,40.44,40.47,40.4,40.4,45300.0,29.2748,29.2965,29.2459,29.2459,45300.0
2009-08-31 13:20:00,40.4,40.43,40.37,40.41,41900.0,29.2459,29.2676,29.2241,29.2531,41900.0
2009-08-31 13:30:00,40.42,40.45,40.4,40.42,17200.0,29.2603,29.2821,29.2459,29.2603,17200.0
2009-08-31 13:40:00,40.43,40.44,40.38,40.39,28500.0,29.2676,29.2748,29.2314,29.2386,28500.0
2009-08-31 13:50:00,40.4,40.41,40.39,40.41,7500.0,29.2459,29.2531,29.2386,29.2531,7500.0
2009-08-31 14:00:00,40.4,40.43,40.4,40.4,26000.0,29.2459,29.2676,29.2459,29.2459,26000.0
2009-08-31 14:10:00,40.4,40.46,40.4,40.45,30100.0,29.2459,29.2893,29.2459,29.2821,30100.0
2009-08-31 14:20:00,40.45,40.51,40.45,40.49,25300.0,29.2821,29.3255,29.2821,29.311,25300.0
2009-08-31 14:30:00,40.49,40.54,40.47,40.53,71700.0,29.311,29.3472,29.2965,29.34,71700.0
2009-08-31 14:40:00,40.54,40.61,40.53,40.6,35800.0,29.3472,29.3979,29.34,29.3906,35800.0
2009-08-31 14:50:00,40.6,40.65,40.56,40.59,68600.0,29.3906,29.4268,29.3617,29.3834,68600.0
2009-08-31 15:00:00,40.59,40.59,40.52,40.52,62100.0,29.3834,29.3834,29.3327,29.3327,62100.0
2009-08-31 15:10:00,40.52,40.56,40.5,40.54,59700.0,29.3327,29.3617,29.3182,29.3472,59700.0
2009-08-31 15:20:00,40.55,40.58,40.5,40.54,112100.0,29.3544,29.3762,29.3182,29.3472,112100.0
2009-08-31 15:30:00,40.55,40.57,40.5,40.5,101900.0,29.3544,29.3689,29.3182,29.3182,101900.0
2009-08-31 15:40:00,40.51,40.55,40.49,40.54,64700.0,29.3255,29.3544,29.311,29.3472,64700.0
2009-08-31 15:50:00,40.54,40.58,40.5,40.58,151200.0,29.3472,29.3762,29.3182,29.3762,151200.0
2009-09-01 09:30:00,40.32,40.51,40.23,40.46,87800.0,29.1879,29.3255,29.1228,29.2893,87800.0
2009-09-01 09:40:00,40.44,40.6,40.4,40.58,51500.0,29.2748,29.3906,29.2459,29.3762,51500.0
2009-09-01 09:50:00,40.61,40.62,40.48,40.5,59000.0,29.3979,29.4051,29.3038,29.3182,59000.0
2009-09-01 10:00:00,40.51,40.78,40.45,40.55,66500.0,29.3255,29.5209,29.2821,29.3544,66500.0
2009-09-01 10:10:00,40.55,40.61,40.38,40.47,54700.0,29.3544,29.3979,29.2314,29.2965,54700.0
2009-09-01 10:20:00,40.47,40.47,40.37,40.4,68100.0,29.2965,29.2965,29.2241,29.2459,68100.0
2009-09-01 10:30:00,40.4,40.49,40.39,40.42,27800.0,29.2459,29.311,29.2386,29.2603,27800.0
2009-09-01 10:40:00,40.41,40.43,40.35,40.41,30800.0,29.2531,29.2676,29.2097,29.2531,30800.0
2009-09-01 10:50:00,40.41,40.5,40.37,40.4,44900.0,29.2531,29.3182,29.2241,29.2459,44900.0
2009-09-01 11:00:00,40.4,40.46,40.37,40.42,47400.0,29.2459,29.2893,29.2241,29.2603,47400.0
2009-09-01 11:10:00,40.41,40.42,40.3,40.41,22800.0,29.2531,29.2603,29.1735,29.2531,22800.0
2009-09-01 11:20:00,40.41,40.41,40.28,40.38,51600.0,29.2531,29.2531,29.159,29.2314,51600.0
2009-09-01 11:30:00,40.38,40.45,40.35,40.4,58000.0,29.2314,29.2821,29.2097,29.2459,58000.0
2009-09-01 11:40:00,40.4,40.47,40.35,40.46,73500.0,29.2459,29.2965,29.2097,29.2893,73500.0
2009-09-01 11:50:00,40.46,40.6,40.4,40.6,43700.0,29.2893,29.3906,29.2459,29.3906,43700.0
2009-09-01 12:00:00,40.6,40.68,40.6,40.65,35200.0,29.3906,29.4486,29.3906,29.4268,35200.0
2009-09-01 12:10:00,40.66,40.66,40.47,40.49,32100.0,29.4341,29.4341,29.2965,29.311,32100.0
2009-09-01 12:20:00,40.48,40.5,40.39,40.47,33200.0,29.3038,29.3182,29.2386,29.2965,33200.0
2009-09-01 12:30:00,40.46,40.5,40.42,40.5,12900.0,29.2893,29.3182,29.2603,29.3182,12900.0
2009-09-01 12:40:00,40.48,40.52,40.47,40.51,18400.0,29.3038,29.3327,29.2965,29.3255,18400.0
2009-09-01 12:50:00,40.51,40.53,40.48,40.51,18400.0,29.3255,29.34,29.3038,29.3255,18400.0
2009-09-01 13:00:00,40.51,40.52,40.4,40.42,28200.0,29.3255,29.3327,29.2459,29.2603,28200.0
2009-09-01 13:10:00,40.42,40.42,40.34,40.35,19200.0,29.2603,29.2603,29.2024,29.2097,19200.0
2009-09-01 13:20:00,40.35,40.35,40.32,40.35,19100.0,29.2097,29.2097,29.1879,29.2097,19100.0
2009-09-01 13:30:00,40.34,40.39,40.31,40.39,38100.0,29.2024,29.2386,29.1807,29.2386,38100.0
2009-09-01 13:40:00,40.38,40.43,40.36,40.36,27600.0,29.2314,29.2676,29.2169,29.2169,27600.0
2009-09-01 13:50:00,40.37,40.45,40.37,40.45,30700.0,29.2241,29.2821,29.2241,29.2821,30700.0
2009-09-01 14:00:00,40.45,40.49,40.43,40.46,21700.0,29.2821,29.311,29.2676,29.2893,21700.0
2009-09-01 14:10:00,40.45,40.5,40.42,40.49,38600.0,29.2821,29.3182,29.2603,29.311,38600.0
2009-09-01 14:20:00,40.48,40.49,40.42,40.47,21400.0,29.3038,29.311,29.2603,29.2965,21400.0
2009-09-01 14:30:00,40.46,40.48,40.43,40.46,19900.0,29.2893,29.3038,29.2676,29.2893,19900.0
2009-09-01 14:40:00,40.46,40.47,40.4,40.43,23800.0,29.2893,29.2965,29.2459,29.2676,23800.0
2009-09-01 14:50:00,40.43,40.47,40.42,40.45,26500.0,29.2676,29.2965,29.2603,29.2821,26500.0
2009-09-01 15:00:00,40.46,40.46,40.39,40.4,46500.0,29.2893,29.2893,29.2386,29.2459,46500.0
2009-09-01 15:10:00,40.41,40.46,40.41,40.42,28100.0,29.2531,29.2893,29.2531,29.2603,28100.0
2009-09-01 15:20:00,40.42,40.42,40.31,40.32,69900.0,29.2603,29.2603,29.1807,29.1879,69900.0
2009-09-01 15:30:00,40.33,40.4,40.32,40.39,81600.0,29.1952,29.2459,29.1879,29.2386,81600.0
2009-09-01 15:40:00,40.39,40.39,40.24,40.32,150000.0,29.2386,29.2386,29.13,29.1879,150000.0
2009-09-01 15:50:00,40.31,40.49,40.31,40.36,301600.0,29.1807,29.311,29.1807,29.2169,301600.0
2009-09-02 09:30:00,40.32,40.54,40.2,40.23,96500.0,29.1879,29.3472,29.1011,29.1228,96500.0
2009-09-02 09:40:00,40.2,40.36,40.2,40.2,55900.0,29.1011,29.2169,29.1011,29.1011,55900.0
2009-09-02 09:50:00,40.2,40.34,40.2,40.33,83000.0,29.1011,29.2024,29.1011,29.1952,83000.0
2009-09-02 10:00:00,40.32,40.34,40.2,40.22,81000.0,29.1879,29.2024,29.1011,29.1156,81000.0
2009-09-02 10:10:00,40.22,40.25,40.16,40.23,66700.0,29.1156,29.1373,29.0721,29.1228,66700.0
2009-09-02 10:20:00,40.23,40.25,40.16,40.22,33400.0,29.1228,29.1373,29.0721,29.1156,33400.0
2009-09-02 10:30:00,40.2,40.24,40.11,40.22,52300.0,29.1011,29.13,29.0359,29.1156,52300.0
2009-09-02 10:40:00,40.23,40.38,40.19,40.38,45800.0,29.1228,29.2314,29.0938,29.2314,45800.0
2009-09-02 10:50:00,40.38,40.48,40.38,40.42,65000.0,29.2314,29.3038,29.2314,29.2603,65000.0
2009-09-02 11:00:00,40.42,40.43,40.34,40.35,16200.0,29.2603,29.2676,29.2024,29.2097,16200.0
2009-09-02 11:10:00,40.35,40.36,40.32,40.33,20800.0,29.2097,29.2169,29.1879,29.1952,20800.0
2009-09-02 11:20:00,40.33,40.33,40.22,40.24,15700.0,29.1952,29.1952,29.1156,29.13,15700.0
2009-09-02 11:30:00,40.24,40.25,40.2,40.2,48500.0,29.13,29.1373,29.1011,29.1011,48500.0
2009-09-02 11:40:00,40.2,40.22,40.2,40.2,18400.0,29.1011,29.1156,29.1011,29.1011,18400.0
2009-09-02 11:50:00,40.2,40.23,40.19,40.21,31900.0,29.1011,29.1228,29.0938,29.1083,31900.0
2009-09-02 12:00:00,40.22,40.26,40.22,40.24,21600.0,29.1156,29.1445,29.1156,29.13,21600.0
2009-09-02 12:10:00,40.24,40.28,40.24,40.24,29600.0,29.13,29.159,29.13,29.13,29600.0
2009-09-02 12:20:00,40.24,40.25,40.2,40.2,51200.0,29.13,29.1373,29.1011,29.1011,51200.0
2009-09-02 12:30:00,40.21,40.21,40.15,40.18,32200.0,29.1083,29.1083,29.0649,29.0866,32200.0
2009-09-02 12:40:00,40.18,40.18,40.15,40.18,31900.0,29.0866,29.0866,29.0649,29.0866,31900.0
2009-09-02 12:50:00,40.17,40.25,40.16,40.25,61500.0,29.0794,29.1373,29.0721,29.1373,61500.0
2009-09-02 13:00:00,40.24,40.25,40.2,40.22,43900.0,29.13,29.1373,29.1011,29.1156,43900.0
2009-09-02 13:10:00,40.21,40.23,40.21,40.23,17300.0,29.1083,29.1228,29.1083,29.1228,17300.0
2009-09-02 13:20:00,40.23,40.24,40.2,40.21,26300.0,29.1228,29.13,29.1011,29.1083,26300.0
2009-09-02 13:30:00,40.21,40.22,40.16,40.17,24000.0,29.1083,29.1156,29.0721,29.0794,24000.0
2009-09-02 13:40:00,40.17,40.19,40.17,40.18,6600.0,29.0794,29.0938,29.0794,29.0866,6600.0
2009-09-02 13:50:00,40.17,40.18,40.1,40.11,42700.0,29.0794,29.0866,29.0287,29.0359,42700.0
2009-09-02 14:00:00,40.1,40.12,40.09,40.12,43300.0,29.0287,29.0432,29.0214,29.0432,43300.0
2009-09-02 14:10:00,40.12,40.13,40.08,40.09,14200.0,29.0432,29.0504,29.0142,29.0214,14200.0
2009-09-02 14:20:00,40.1,40.1,40.08,40.09,28000.0,29.0287,29.0287,29.0142,29.0214,28000.0
2009-09-02 14:30:00,40.1,40.12,40.09,40.1,35000.0,29.0287,29.0432,29.0214,29.0287,35000.0
2009-09-02 14:40:00,40.11,40.13,40.08,40.1,42500.0,29.0359,29.0504,29.0142,29.0287,42500.0
2009-09-02 14:50:00,40.11,40.12,40.08,40.1,40300.0,29.0359,29.0432,29.0142,29.0287,40300.0
2009-09-02 15:00:00,40.1,40.12,40.07,40.09,45200.0,29.0287,29.0432,29.007,29.0214,45200.0
2009-09-02 15:10:00,40.09,40.13,40.07,40.1,47800.0,29.0214,29.0504,29.007,29.0287,47800.0
2009-09-02 15:20:00,40.1,40.11,40.06,40.06,70900.0,29.0287,29.0359,28.9997,28.9997,70900.0
2009-09-02 15:30:00,40.06,40.08,40.05,40.08,59300.0,28.9997,29.0142,28.9925,29.0142,59300.0
2009-09-02 15:40:00,40.07,40.12,40.02,40.02,146400.0,29.007,29.0432,28.9708,28.9708,146400.0
2009-09-02 15:50:00,40.02,40.04,39.98,39.98,285600.0,28.9708,28.9853,28.9418,28.9418,285600.0
2009-09-03 09:30:00,39.8,40.25,39.8,39.94,54400.0,28.8115,29.1373,28.8115,28.9129,54400.0
2009-09-03 09:40:00,39.96,39.96,39.81,39.88,46200.0,28.9273,28.9273,28.8188,28.8694,46200.0
2009-09-03 09:50:00,39.88,39.95,39.79,39.95,57800.0,28.8694,28.9201,28.8043,28.9201,57800.0
2009-09-03 10:00:00,39.95,40.05,39.91,40.03,99300.0,28.9201,28.9925,28.8911,28.978,99300.0
2009-09-03 10:10:00,40.02,40.06,39.97,40.01,56200.0,28.9708,28.9997,28.9346,28.9635,56200.0
2009-09-03 10:20:00,40.01,40.14,40.0,40.13,88800.0,28.9635,29.0576,28.9563,29.0504,88800.0
2009-09-03 10:30:00,40.13,40.13,40.04,40.06,46700.0,29.0504,29.0504,28.9853,28.9997,46700.0
2009-09-03 10:40:00,40.06,40.09,40.01,40.04,53400.0,28.9997,29.0214,28.9635,28.9853,53400.0
2009-09-03 10:50:00,40.03,40.05,39.95,39.99,21500.0,28.978,28.9925,28.9201,28.9491,21500.0
2009-09-03 11:00:00,39.99,40.05,39.99,39.99,25700.0,28.9491,28.9925,28.9491,28.9491,25700.0
2009-09-03 11:10:00,40.0,40.04,39.97,39.97,14800.0,28.9563,28.9853,28.9346,28.9346,14800.0
2009-09-03 11:20:00,39.96,40.01,39.94,40.01,38400.0,28.9273,28.9635,28.9129,28.9635,38400.0
2009-09-03 11:30:00,40.01,40.02,39.95,39.95,41700.0,28.9635,28.9708,28.9201,28.9201,41700.0
2009-09-03 11:40:00,39.94,39.96,39.92,39.93,16600.0,28.9129,28.9273,28.8984,28.9056,16600.0
2009-09-03 11:50:00,39.94,39.94,39.88,39.88,14700.0,28.9129,28.9129,28.8694,28.8694,14700.0
2009-09-03 12:00:00,39.88,39.93,39.87,39.92,23400.0,28.8694,28.9056,28.8622,28.8984,23400.0
2009-09-03 12:10:00,39.93,39.95,39.92,39.93,14200.0,28.9056,28.9201,28.8984,28.9056,14200.0
2009-09-03 12:20:00,39.93,39.93,39.89,39.9,13500.0,28.9056,28.9056,28.8767,28.8839,13500.0
2009-09-03 12:30:00,39.9,39.91,39.87,39.88,29600.0,28.8839,28.8911,28.8622,28.8694,29600.0
2009-09-03 12:40:00,39.9,39.91,39.89,39.9,32200.0,28.8839,28.8911,28.8767,28.8839,32200.0
2009-09-03 12:50:00,39.91,39.91,39.89,39.91,15400.0,28.8911,28.8911,28.8767,28.8911,15400.0
2009-09-03 13:00:00,39.9,39.92,39.89,39.9,17600.0,28.8839,28.8984,28.8767,28.8839,17600.0
2009-09-03 13:10:00,39.9,39.93,39.89,39.92,18100.0,28.8839,28.9056,28.8767,28.8984,18100.0
2009-09-03 13:20:00,39.92,39.93,39.91,39.92,11000.0,28.8984,28.9056,28.8911,28.8984,11000.0
2009-09-03 13:30:00,39.93,39.97,39.93,39.94,27000.0,28.9056,28.9346,28.9056,28.9129,27000.0
2009-09-03 13:40:00,39.94,39.96,39.91,39.93,39300.0,28.9129,28.9273,28.8911,28.9056,39300.0
2009-09-03 13:50:00,39.93,39.93,39.87,39.88,31100.0,28.9056,28.9056,28.8622,28.8694,31100.0
2009-09-03 14:00:00,39.89,39.89,39.88,39.89,21000.0,28.8767,28.8767,28.8694,28.8767,21000.0
2009-09-03 14:10:00,39.88,39.88,39.85,39.87,23800.0,28.8694,28.8694,28.8477,28.8622,23800.0
2009-09-03 14:20:00,39.86,39.88,39.84,39.88,16700.0,28.8549,28.8694,28.8405,28.8694,16700.0
2009-09-03 14:30:00,39.87,39.9,39.87,39.87,25500.0,28.8622,28.8839,28.8622,28.8622,25500.0
2009-09-03 14:40:00,39.88,39.9,39.84,39.87,44900.0,28.8694,28.8839,28.8405,28.8622,44900.0
2009-09-03 14:50:00,39.87,39.87,39.85,39.86,29700.0,28.8622,28.8622,28.8477,28.8549,29700.0
2009-09-03 15:00:00,39.87,39.89,39.86,39.88,27400.0,28.8622,28.8767,28.8549,28.8694,27400.0
2009-09-03 15:10:00,39.89,39.89,39.84,39.85,38500.0,28.8767,28.8767,28.8405,28.8477,38500.0
2009-09-03 15:20:00,39.85,39.86,39.81,39.83,79100.0,28.8477,28.8549,28.8188,28.8332,79100.0
2009-09-03 15:30:00,39.83,39.93,39.83,39.93,47500.0,28.8332,28.9056,28.8332,28.9056,47500.0
2009-09-03 15:40:00,39.92,40.03,39.91,40.02,88900.0,28.8984,28.978,28.8911,28.9708,88900.0
2009-09-03 15:50:00,40.03,40.17,40.02,40.09,301600.0,28.978,29.0794,28.9708,29.0214,301600.0
2009-09-04 09:30:00,40.19,40.22,39.96,40.05,29900.0,29.0938,29.1156,28.9273,28.9925,29900.0
2009-09-04 09:40:00,40.08,40.09,39.83,39.84,41900.0,29.0142,29.0214,28.8332,28.8405,41900.0
2009-09-04 09:50:00,39.83,39.96,39.82,39.89,27600.0,28.8332,28.9273,28.826,28.8767,27600.0
2009-09-04 10:00:00,39.88,39.89,39.8,39.81,32600.0,28.8694,28.8767,28.8115,28.8188,32600.0
2009-09-04 10:10:00,39.81,39.86,39.8,39.81,25900.0,28.8188,28.8549,28.8115,28.8188,25900.0
2009-09-04 10:20:00,39.82,39.87,39.81,39.85,28100.0,28.826,28.8622,28.8188,28.8477,28100.0
2009-09-04 10:30:00,39.84,39.94,39.82,39.82,38500.0,28.8405,28.9129,28.826,28.826,38500.0
2009-09-04 10:40:00,39.83,39.84,39.8,39.81,19000.0,28.8332,28.8405,28.8115,28.8188,19000.0
2009-09-04 10:50:00,39.8,39.84,39.78,39.78,41300.0,28.8115,28.8405,28.797,28.797,41300.0
2009-09-04 11:00:00,39.79,39.8,39.74,39.75,23000.0,28.8043,28.8115,28.7681,28.7753,23000.0
2009-09-04 11:10:00,39.76,39.76,39.68,39.69,50100.0,28.7826,28.7826,28.7246,28.7319,50100.0
2009-09-04 11:20:00,39.7,39.73,39.68,39.7,29900.0,28.7391,28.7608,28.7246,28.7391,29900.0
2009-09-04 11:30:00,39.7,39.73,39.68,39.7,49100.0,28.7391,28.7608,28.7246,28.7391,49100.0
2009-09-04 11:40:00,39.71,39.73,39.68,39.73,22900.0,28.7464,28.7608,28.7246,28.7608,22900.0
2009-09-04 11:50:00,39.73,39.75,39.72,39.73,28400.0,28.7608,28.7753,28.7536,28.7608,28400.0
2009-09-04 12:00:00,39.74,39.83,39.72,39.82,37500.0,28.7681,28.8332,28.7536,28.826,37500.0
2009-09-04 12:10:00,39.82,39.84,39.8,39.8,34800.0,28.826,28.8405,28.8115,28.8115,34800.0
2009-09-04 12:20:00,39.81,39.82,39.8,39.81,47300.0,28.8188,28.826,28.8115,28.8188,47300.0
2009-09-04 12:30:00,39.8,39.82,39.78,39.81,41600.0,28.8115,28.826,28.797,28.8188,41600.0
2009-09-04 12:40:00,39.82,39.83,39.76,39.81,167500.0,28.826,28.8332,28.7826,28.8188,167500.0
2009-09-04 12:50:00,39.81,39.99,39.81,39.98,47800.0,28.8188,28.9491,28.8188,28.9418,47800.0
2009-09-04 13:00:00,39.99,40.02,39.98,40.01,41200.0,28.9491,28.9708,28.9418,28.9635,41200.0
2009-09-04 13:10:00,40.02,40.06,40.01,40.05,24700.0,28.9708,28.9997,28.9635,28.9925,24700.0
2009-09-04 13:20:00,40.05,40.11,40.05,40.11,25200.0,28.9925,29.0359,28.9925,29.0359,25200.0
2009-09-04 13:30:00,40.11,40.12,40.06,40.08,42600.0,29.0359,29.0432,28.9997,29.0142,42600.0
2009-09-04 13:40:00,40.08,40.09,40.04,40.08,24200.0,29.0142,29.0214,28.9853,29.0142,24200.0
2009-09-04 13:50:00,40.08,40.08,40.04,40.04,25400.0,29.0142,29.0142,28.9853,28.9853,25400.0
2009-09-04 14:00:00,40.05,40.06,40.02,40.03,24500.0,28.9925,28.9997,28.9708,28.978,24500.0
2009-09-04 14:10:00,40.03,40.03,39.96,39.98,67200.0,28.978,28.978,28.9273,28.9418,67200.0
2009-09-04 14:20:00,39.99,40.03,39.98,40.02,25400.0,28.9491,28.978,28.9418,28.9708,25400.0
2009-09-04 14:30:00,40.01,40.03,39.98,40.01,220100.0,28.9635,28.978,28.9418,28.9635,220100.0
2009-09-04 14:40:00,40.02,40.05,39.99,40.03,37100.0,28.9708,28.9925,28.9491,28.978,37100.0
2009-09-04 14:50:00,40.03,40.06,40.01,40.04,23900.0,28.978,28.9997,28.9635,28.9853,23900.0
2009-09-04 15:00:00,40.04,40.08,40.0,40.01,90600.0,28.9853,29.0142,28.9563,28.9635,90600.0
2009-09-04 15:10:00,40.0,40.03,39.97,39.98,33500.0,28.9563,28.978,28.9346,28.9418,33500.0
2009-09-04 15:20:00,39.97,40.01,39.94,39.97,32300.0,28.9346,28.9635,28.9129,28.9346,32300.0
2009-09-04 15:30:00,39.97,40.0,39.94,39.96,59100.0,28.9346,28.9563,28.9129,28.9273,59100.0
2009-09-04 15:40:00,39.96,40.08,39.96,40.0,169400.0,28.9273,29.0142,28.9273,28.9563,169400.0
2009-09-04 15:50:00,40.0,40.07,39.98,40.03,231400.0,28.9563,29.007,28.9418,28.978,231400.0
2009-09-08 09:30:00,40.05,40.22,39.93,39.98,80000.0,28.9925,29.1156,28.9056,28.9418,80000.0
2009-09-08 09:40:00,39.93,40.0,39.85,39.94,60700.0,28.9056,28.9563,28.8477,28.9129,60700.0
2009-09-08 09:50:00,39.93,40.07,39.92,40.07,70100.0,28.9056,29.007,28.8984,29.007,70100.0
2009-09-08 10:00:00,40.06,40.16,39.98,40.08,74900.0,28.9997,29.0721,28.9418,29.0142,74900.0
2009-09-08 10:10:00,40.08,40.12,40.03,40.07,54600.0,29.0142,29.0432,28.978,29.007,54600.0
2009-09-08 10:20:00,40.06,40.12,40.04,40.12,31700.0,28.9997,29.0432,28.9853,29.0432,31700.0
2009-09-08 10:30:00,40.11,40.23,40.1,40.19,29000.0,29.0359,29.1228,29.0287,29.0938,29000.0
2009-09-08 10:40:00,40.19,40.21,40.15,40.19,32100.0,29.0938,29.1083,29.0649,29.0938,32100.0
2009-09-08 10:50:00,40.2,40.27,40.19,40.26,43400.0,29.1011,29.1517,29.0938,29.1445,43400.0
2009-09-08 11:00:00,40.25,40.26,40.2,40.26,25900.0,29.1373,29.1445,29.1011,29.1445,25900.0
2009-09-08 11:10:00,40.25,40.28,40.22,40.23,18700.0,29.1373,29.159,29.1156,29.1228,18700.0
2009-09-08 11:20:00,40.24,40.27,40.22,40.25,10400.0,29.13,29.1517,29.1156,29.1373,10400.0
2009-09-08 11:30:00,40.24,40.28,40.2,40.24,16200.0,29.13,29.159,29.1011,29.13,16200.0
2009-09-08 11:40:00,40.23,40.24,40.14,40.15,20000.0,29.1228,29.13,29.0576,29.0649,20000.0
2009-09-08 11:50:00,40.15,40.18,40.14,40.18,16600.0,29.0649,29.0866,29.0576,29.0866,16600.0
2009-09-08 12:00:00,40.17,40.2,40.15,40.16,20100.0,29.0794,29.1011,29.0649,29.0721,20100.0
2009-09-08 12:10:00,40.15,40.19,40.15,40.19,9900.0,29.0649,29.0938,29.0649,29.0938,9900.0
2009-09-08 12:20:00,40.19,40.19,40.15,40.17,12800.0,29.0938,29.0938,29.0649,29.0794,12800.0
2009-09-08 12:30:00,40.16,40.17,40.11,40.12,15300.0,29.0721,29.0794,29.0359,29.0432,15300.0
2009-09-08 12:40:00,40.11,40.14,40.1,40.11,24600.0,29.0359,29.0576,29.0287,29.0359,24600.0
2009-09-08 12:50:00,40.1,40.11,40.08,40.1,17000.0,29.0287,29.0359,29.0142,29.0287,17000.0
2009-09-08 13:00:00,40.1,40.12,40.08,40.1,14200.0,29.0287,29.0432,29.0142,29.0287,14200.0
2009-09-08 13:10:00,40.1,40.11,40.07,40.1,23100.0,29.0287,29.0359,29.007,29.0287,23100.0
2009-09-08 13:20:00,40.1,40.11,40.09,40.1,12800.0,29.0287,29.0359,29.0214,29.0287,12800.0
2009-09-08 13:30:00,40.1,40.11,40.05,40.1,34000.0,29.0287,29.0359,28.9925,29.0287,34000.0
2009-09-08 13:40:00,40.1,40.1,40.07,40.08,19200.0,29.0287,29.0287,29.007,29.0142,19200.0
2009-09-08 13:50:00,40.08,40.12,40.06,40.11,20400.0,29.0142,29.0432,28.9997,29.0359,20400.0
2009-09-08 14:00:00,40.11,40.11,40.07,40.08,20500.0,29.0359,29.0359,29.007,29.0142,20500.0
2009-09-08 14:10:00,40.09,40.12,40.06,40.08,47600.0,29.0214,29.0432,28.9997,29.0142,47600.0
2009-09-08 14:20:00,40.07,40.13,40.06,40.09,60500.0,29.007,29.0504,28.9997,29.0214,60500.0
2009-09-08 14:30:00,40.09,40.14,40.08,40.14,52400.0,29.0214,29.0576,29.0142,29.0576,52400.0
2009-09-08 14:40:00,40.14,40.21,40.12,40.17,52700.0,29.0576,29.1083,29.0432,29.0794,52700.0
2009-09-08 14:50:00,40.17,40.24,40.16,40.19,54200.0,29.0794,29.13,29.0721,29.0938,54200.0
2009-09-08 15:00:00,40.19,40.21,40.14,40.2,48600.0,29.0938,29.1083,29.0576,29.1011,48600.0
2009-09-08 15:10:00,40.18,40.22,40.16,40.21,40200.0,29.0866,29.1156,29.0721,29.1083,40200.0
2009-09-08 15:20:00,40.21,40.25,40.19,40.25,48800.0,29.1083,29.1373,29.0938,29.1373,48800.0
2009-09-08 15:30:00,40.25,40.3,40.22,40.3,59300.0,29.1373,29.1735,29.1156,29.1735,59300.0
2009-09-08 15:40:00,40.3,40.32,40.19,40.2,147700.0,29.1735,29.1879,29.0938,29.1011,147700.0
2009-09-08 15:50:00,40.19,40.25,40.15,40.19,311900.0,29.0938,29.1373,29.0649,29.0938,311900.0
2009-09-09 09:30:00,40.24,40.63,39.64,40.04,77900.0,29.13,29.4124,28.6957,28.9853,77900.0
2009-09-09 09:40:00,40.04,40.07,39.98,39.98,29200.0,28.9853,29.007,28.9418,28.9418,29200.0
2009-09-09 09:50:00,39.96,40.01,39.94,39.98,21700.0,28.9273,28.9635,28.9129,28.9418,21700.0
2009-09-09 10:00:00,39.97,40.1,39.97,40.03,48800.0,28.9346,29.0287,28.9346,28.978,48800.0
2009-09-09 10:10:00,40.04,40.11,40.0,40.0,39600.0,28.9853,29.0359,28.9563,28.9563,39600.0
2009-09-09 10:20:00,40.0,40.0,39.94,39.94,16500.0,28.9563,28.9563,28.9129,28.9129,16500.0
2009-09-09 10:30:00,39.94,39.96,39.85,39.85,28300.0,28.9129,28.9273,28.8477,28.8477,28300.0
2009-09-09 10:40:00,39.87,39.92,39.83,39.9,40000.0,28.8622,28.8984,28.8332,28.8839,40000.0
2009-09-09 10:50:00,39.9,39.93,39.89,39.91,74600.0,28.8839,28.9056,28.8767,28.8911,74600.0
2009-09-09 11:00:00,39.91,39.92,39.87,39.9,98100.0,28.8911,28.8984,28.8622,28.8839,98100.0
2009-09-09 11:10:00,39.9,39.95,39.9,39.91,36300.0,28.8839,28.9201,28.8839,28.8911,36300.0
2009-09-09 11:20:00,39.92,39.97,39.9,39.94,42900.0,28.8984,28.9346,28.8839,28.9129,42900.0
2009-09-09 11:30:00,39.94,39.97,39.93,39.93,32000.0,28.9129,28.9346,28.9056,28.9056,32000.0
2009-09-09 11:40:00,39.93,39.98,39.92,39.95,47500.0,28.9056,28.9418,28.8984,28.9201,47500.0
2009-09-09 11:50:00,39.95,39.99,39.94,39.97,35700.0,28.9201,28.9491,28.9129,28.9346,35700.0
2009-09-09 12:00:00,39.98,39.99,39.95,39.98,54400.0,28.9418,28.9491,28.9201,28.9418,54400.0
2009-09-09 12:10:00,39.97,40.01,39.97,40.0,43100.0,28.9346,28.9635,28.9346,28.9563,43100.0
2009-09-09 12:20:00,40.0,40.03,39.99,40.01,21100.0,28.9563,28.978,28.9491,28.9635,21100.0
2009-09-09 12:30:00,40.02,40.04,40.0,40.0,41600.0,28.9708,28.9853,28.9563,28.9563,41600.0
2009-09-09 12:40:00,40.01,40.07,40.0,40.06,29800.0,28.9635,29.007,28.9563,28.9997,29800.0
2009-09-09 12:50:00,40.05,40.06,40.0,40.02,34700.0,28.9925,28.9997,28.9563,28.9708,34700.0
2009-09-09 13:00:00,40.02,40.02,39.95,39.96,74800.0,28.9708,28.9708,28.9201,28.9273,74800.0
2009-09-09 13:10:00,39.96,40.01,39.94,39.98,59400.0,28.9273,28.9635,28.9129,28.9418,59400.0
2009-09-09 13:20:00,39.98,39.99,39.96,39.97,33000.0,28.9418,28.9491,28.9273,28.9346,33000.0
2009-09-09 13:30:00,39.96,39.97,39.9,39.9,30800.0,28.9273,28.9346,28.8839,28.8839,30800.0
2009-09-09 13:40:00,39.9,39.92,39.9,39.91,20900.0,28.8839,28.8984,28.8839,28.8911,20900.0
2009-09-09 13:50:00,39.91,39.95,39.9,39.94,28800.0,28.8911,28.9201,28.8839,28.9129,28800.0
2009-09-09 14:00:00,39.95,39.96,39.92,39.93,28200.0,28.9201,28.9273,28.8984,28.9056,28200.0
2009-09-09 14:10:00,39.92,39.96,39.9,39.9,61300.0,28.8984,28.9273,28.8839,28.8839,61300.0
2009-09-09 14:20:00,39.9,39.9,39.86,39.9,73700.0,28.8839,28.8839,28.8549,28.8839,73700.0
2009-09-09 14:30:00,39.89,39.91,39.87,39.87,43600.0,28.8767,28.8911,28.8622,28.8622,43600.0
2009-09-09 14:40:00,39.87,39.9,39.85,39.89,51400.0,28.8622,28.8839,28.8477,28.8767,51400.0
2009-09-09 14:50:00,39.89,39.89,39.85,39.89,45100.0,28.8767,28.8767,28.8477,28.8767,45100.0
2009-09-09 15:00:00,39.89,39.91,39.86,39.89,69300.0,28.8767,28.8911,28.8549,28.8767,69300.0
2009-09-09 15:10:00,39.89,39.92,39.88,39.89,55400.0,28.8767,28.8984,28.8694,28.8767,55400.0
2009-09-09 15:20:00,39.89,39.9,39.84,39.86,49400.0,28.8767,28.8839,28.8405,28.8549,49400.0
2009-09-09 15:30:00,39.87,39.93,39.84,39.9,124900.0,28.8622,28.9056,28.8405,28.8839,124900.0
2009-09-09 15:40:00,39.91,40.01,39.87,40.01,147100.0,28.8911,28.9635,28.8622,28.9635,147100.0
2009-09-09 15:50:00,40.01,40.03,39.94,39.97,261800.0,28.9635,28.978,28.9129,28.9346,261800.0
2009-09-10 09:30:00,39.85,40.0,39.65,39.65,59500.0,28.8477,28.9563,28.7029,28.7029,59500.0
2009-09-10 09:40:00,39.66,39.8,39.66,39.67,42800.0,28.7102,28.8115,28.7102,28.7174,42800.0
2009-09-10 09:50:00,39.68,39.68,39.57,39.58,73800.0,28.7246,28.7246,28.645,28.6523,73800.0
2009-09-10 10:00:00,39.59,39.62,39.53,39.57,26700.0,28.6595,28.6812,28.6161,28.645,26700.0
2009-09-10 10:10:00,39.57,39.59,39.54,39.59,24200.0,28.645,28.6595,28.6233,28.6595,24200.0
2009-09-10 10:20:00,39.6,39.73,39.57,39.71,45300.0,28.6667,28.7608,28.645,28.7464,45300.0
2009-09-10 10:30:00,39.71,39.75,39.67,39.72,35900.0,28.7464,28.7753,28.7174,28.7536,35900.0
2009-09-10 10:40:00,39.72,39.84,39.71,39.81,29200.0,28.7536,28.8405,28.7464,28.8188,29200.0
2009-09-10 10:50:00,39.8,39.84,39.77,39.77,34800.0,28.8115,28.8405,28.7898,28.7898,34800.0
2009-09-10 11:00:00,39.78,39.81,39.77,39.81,33900.0,28.797,28.8188,28.7898,28.8188,33900.0
2009-09-10 11:10:00,39.81,39.81,39.78,39.78,18000.0,28.8188,28.8188,28.797,28.797,18000.0
2009-09-10 11:20:00,39.79,39.79,39.74,39.74,39100.0,28.8043,28.8043,28.7681,28.7681,39100.0
2009-09-10 11:30:00,39.75,39.75,39.71,39.73,38800.0,28.7753,28.7753,28.7464,28.7608,38800.0
2009-09-10 11:40:00,39.73,39.74,39.71,39.72,25100.0,28.7608,28.7681,28.7464,28.7536,25100.0
2009-09-10 11:50:00,39.72,39.79,39.71,39.79,31800.0,28.7536,28.8043,28.7464,28.8043,31800.0
2009-09-10 12:00:00,39.79,39.8,39.72,39.72,30200.0,28.8043,28.8115,28.7536,28.7536,30200.0
2009-09-10 12:10:00,39.72,39.74,39.7,39.7,11300.0,28.7536,28.7681,28.7391,28.7391,11300.0
2009-09-10 12:20:00,39.7,39.71,39.68,39.69,18800.0,28.7391,28.7464,28.7246,28.7319,18800.0
2009-09-10 12:30:00,39.69,39.69,39.68,39.69,17300.0,28.7319,28.7319,28.7246,28.7319,17300.0
2009-09-10 12:40:00,39.69,39.7,39.65,39.7,25200.0,28.7319,28.7391,28.7029,28.7391,25200.0
2009-09-10 12:50:00,39.7,39.77,39.7,39.75,14300.0,28.7391,28.7898,28.7391,28.7753,14300.0
2009-09-10 13:00:00,39.76,39.79,39.75,39.78,32100.0,28.7826,28.8043,28.7753,28.797,32100.0
2009-09-10 13:10:00,39.78,39.78,39.73,39.73,14500.0,28.797,28.797,28.7608,28.7608,14500.0
2009-09-10 13:20:00,39.73,39.73,39.7,39.7,19500.0,28.7608,28.7608,28.7391,28.7391,19500.0
2009-09-10 13:30:00,39.7,39.71,39.7,39.71,17200.0,28.7391,28.7464,28.7391,28.7464,17200.0
2009-09-10 13:40:00,39.7,39.79,39.7,39.78,26600.0,28.7391,28.8043,28.7391,28.797,26600.0
2009-09-10 13:50:00,39.78,39.81,39.78,39.8,23800.0,28.797,28.8188,28.797,28.8115,23800.0
2009-09-10 14:00:00,39.81,39.81,39.77,39.77,26000.0,28.8188,28.8188,28.7898,28.7898,26000.0
2009-09-10 14:10:00,39.76,39.77,39.71,39.72,13300.0,28.7826,28.7898,28.7464,28.7536,13300.0
2009-09-10 14:20:00,39.72,39.72,39.69,39.7,28700.0,28.7536,28.7536,28.7319,28.7391,28700.0
2009-09-10 14:30:00,39.71,39.72,39.67,39.67,23700.0,28.7464,28.7536,28.7174,28.7174,23700.0
2009-09-10 14:40:00,39.68,39.68,39.67,39.67,22300.0,28.7246,28.7246,28.7174,28.7174,22300.0
2009-09-10 14:50:00,39.67,39.7,39.67,39.68,29200.0,28.7174,28.7391,28.7174,28.7246,29200.0
2009-09-10 15:00:00,39.69,39.69,39.63,39.64,40700.0,28.7319,28.7319,28.6884,28.6957,40700.0
2009-09-10 15:10:00,39.65,39.66,39.61,39.65,44500.0,28.7029,28.7102,28.674,28.7029,44500.0
2009-09-10 15:20:00,39.64,39.65,39.64,39.64,42300.0,28.6957,28.7029,28.6957,28.6957,42300.0
2009-09-10 15:30:00,39.65,39.75,39.64,39.74,76000.0,28.7029,28.7753,28.6957,28.7681,76000.0
2009-09-10 15:40:00,39.74,39.81,39.74,39.8,140500.0,28.7681,28.8188,28.7681,28.8115,140500.0
2009-09-10 15:50:00,39.8,39.85,39.78,39.85,221800.0,28.8115,28.8477,28.797,28.8477,221800.0
2009-09-11 09:30:00,39.93,39.95,39.78,39.9,47100.0,28.9056,28.9201,28.797,28.8839,47100.0
2009-09-11 09:40:00,39.89,39.96,39.83,39.93,45800.0,28.8767,28.9273,28.8332,28.9056,45800.0
2009-09-11 09:50:00,39.93,40.05,39.93,40.02,80200.0,28.9056,28.9925,28.9056,28.9708,80200.0
2009-09-11 10:00:00,40.06,40.08,39.89,39.99,101500.0,28.9997,29.0142,28.8767,28.9491,101500.0
2009-09-11 10:10:00,40.0,40.04,39.98,40.0,49900.0,28.9563,28.9853,28.9418,28.9563,49900.0
2009-09-11 10:20:00,40.0,40.08,40.0,40.04,61600.0,28.9563,29.0142,28.9563,28.9853,61600.0
2009-09-11 10:30:00,40.05,40.13,40.04,40.07,54200.0,28.9925,29.0504,28.9853,29.007,54200.0
2009-09-11 10:40:00,40.07,40.08,39.99,40.06,46500.0,29.007,29.0142,28.9491,28.9997,46500.0
2009-09-11 10:50:00,40.05,40.06,40.0,40.02,11900.0,28.9925,28.9997,28.9563,28.9708,11900.0
2009-09-11 11:00:00,40.03,40.03,39.97,39.98,15700.0,28.978,28.978,28.9346,28.9418,15700.0
2009-09-11 11:10:00,39.98,40.01,39.96,40.01,26900.0,28.9418,28.9635,28.9273,28.9635,26900.0
2009-09-11 11:20:00,40.0,40.02,39.96,39.98,37200.0,28.9563,28.9708,28.9273,28.9418,37200.0
2009-09-11 11:30:00,39.97,40.05,39.97,40.05,34800.0,28.9346,28.9925,28.9346,28.9925,34800.0
2009-09-11 11:40:00,40.04,40.08,39.98,40.07,40600.0,28.9853,29.0142,28.9418,29.007,40600.0
2009-09-11 11:50:00,40.08,40.12,40.07,40.12,36900.0,29.0142,29.0432,29.007,29.0432,36900.0
2009-09-11 12:00:00,40.12,40.14,40.09,40.11,21900.0,29.0432,29.0576,29.0214,29.0359,21900.0
2009-09-11 12:10:00,40.11,40.12,40.1,40.1,15200.0,29.0359,29.0432,29.0287,29.0287,15200.0
2009-09-11 12:20:00,40.1,40.1,40.04,40.08,28300.0,29.0287,29.0287,28.9853,29.0142,28300.0
2009-09-11 12:30:00,40.08,40.09,40.03,40.03,36900.0,29.0142,29.0214,28.978,28.978,36900.0
2009-09-11 12:40:00,40.04,40.07,40.02,40.07,29100.0,28.9853,29.007,28.9708,29.007,29100.0
2009-09-11 12:50:00,40.07,40.09,40.04,40.05,20700.0,29.007,29.0214,28.9853,28.9925,20700.0
2009-09-11 13:00:00,40.06,40.1,40.03,40.1,43500.0,28.9997,29.0287,28.978,29.0287,43500.0
2009-09-11 13:10:00,40.09,40.15,40.09,40.15,23700.0,29.0214,29.0649,29.0214,29.0649,23700.0
2009-09-11 13:20:00,40.14,40.15,40.05,40.06,28700.0,29.0576,29.0649,28.9925,28.9997,28700.0
2009-09-11 13:30:00,40.05,40.07,40.04,40.05,29400.0,28.9925,29.007,28.9853,28.9925,29400.0
2009-09-11 13:40:00,40.05,40.06,40.03,40.04,40600.0,28.9925,28.9997,28.978,28.9853,40600.0
2009-09-11 13:50:00,40.04,40.04,39.97,39.99,34300.0,28.9853,28.9853,28.9346,28.9491,34300.0
2009-09-11 14:00:00,40.0,40.09,40.0,40.08,41300.0,28.9563,29.0214,28.9563,29.0142,41300.0
2009-09-11 14:10:00,40.08,40.11,40.08,40.1,16500.0,29.0142,29.0359,29.0142,29.0287,16500.0
2009-09-11 14:20:00,40.11,40.13,40.09,40.12,49200.0,29.0359,29.0504,29.0214,29.0432,49200.0
2009-09-11 14:30:00,40.12,40.14,40.1,40.11,64000.0,29.0432,29.0576,29.0287,29.0359,64000.0
2009-09-11 14:40:00,40.11,40.13,40.08,40.12,58900.0,29.0359,29.0504,29.0142,29.0432,58900.0
2009-09-11 14:50:00,40.12,40.18,40.12,40.13,31800.0,29.0432,29.0866,29.0432,29.0504,31800.0
2009-09-11 15:00:00,40.13,40.14,40.05,40.06,31000.0,29.0504,29.0576,28.9925,28.9997,31000.0
2009-09-11 15:10:00,40.05,40.09,40.04,40.09,36300.0,28.9925,29.0214,28.9853,29.0214,36300.0
2009-09-11 15:20:00,40.1,40.15,40.06,40.06,90900.0,29.0287,29.0649,28.9997,28.9997,90900.0
2009-09-11 15:30:00,40.05,40.08,40.01,40.03,54800.0,28.9925,29.0142,28.9635,28.978,54800.0
2009-09-11 15:40:00,40.02,40.04,39.98,40.01,106700.0,28.9708,28.9853,28.9418,28.9635,106700.0
2009-09-11 15:50:00,40.01,40.02,39.92,39.99,186900.0,28.9635,28.9708,28.8984,28.9491,186900.0
2009-09-14 09:30:00,39.92,40.24,39.92,40.2,60700.0,28.8984,29.13,28.8984,29.1011,60700.0
2009-09-14 09:40:00,40.19,40.45,40.18,40.29,71700.0,29.0938,29.2821,29.0866,29.1662,71700.0
2009-09-14 09:50:00,40.29,40.33,40.21,40.32,78500.0,29.1662,29.1952,29.1083,29.1879,78500.0
2009-09-14 10:00:00,40.32,40.44,40.25,40.44,89200.0,29.1879,29.2748,29.1373,29.2748,89200.0
2009-09-14 10:10:00,40.44,40.47,40.39,40.39,97600.0,29.2748,29.2965,29.2386,29.2386,97600.0
2009-09-14 10:20:00,40.39,40.42,40.26,40.26,66500.0,29.2386,29.2603,29.1445,29.1445,66500.0
2009-09-14 10:30:00,40.26,40.3,40.2,40.2,29100.0,29.1445,29.1735,29.1011,29.1011,29100.0
2009-09-14 10:40:00,40.2,40.25,40.15,40.24,74000.0,29.1011,29.1373,29.0649,29.13,74000.0
2009-09-14 10:50:00,40.24,40.31,40.23,40.26,65900.0,29.13,29.1807,29.1228,29.1445,65900.0
2009-09-14 11:00:00,40.25,40.32,40.2,40.27,56800.0,29.1373,29.1879,29.1011,29.1517,56800.0
2009-09-14 11:10:00,40.27,40.33,40.26,40.27,21400.0,29.1517,29.1952,29.1445,29.1517,21400.0
2009-09-14 11:20:00,40.26,40.3,40.25,40.26,16000.0,29.1445,29.1735,29.1373,29.1445,16000.0
2009-09-14 11:30:00,40.27,40.29,40.23,40.28,21600.0,29.1517,29.1662,29.1228,29.159,21600.0
2009-09-14 11:40:00,40.28,40.28,40.2,40.21,34400.0,29.159,29.159,29.1011,29.1083,34400.0
2009-09-14 11:50:00,40.22,40.26,40.21,40.23,17700.0,29.1156,29.1445,29.1083,29.1228,17700.0
2009-09-14 12:00:00,40.22,40.23,40.18,40.2,29700.0,29.1156,29.1228,29.0866,29.1011,29700.0
2009-09-14 12:10:00,40.19,40.25,40.15,40.22,54200.0,29.0938,29.1373,29.0649,29.1156,54200.0
2009-09-14 12:20:00,40.23,40.23,40.17,40.19,32800.0,29.1228,29.1228,29.0794,29.0938,32800.0
2009-09-14 12:30:00,40.19,40.28,40.18,40.28,23500.0,29.0938,29.159,29.0866,29.159,23500.0
2009-09-14 12:40:00,40.28,40.28,40.26,40.28,14400.0,29.159,29.159,29.1445,29.159,14400.0
2009-09-14 12:50:00,40.28,40.34,40.27,40.34,67700.0,29.159,29.2024,29.1517,29.2024,67700.0
2009-09-14 13:00:00,40.33,40.34,40.31,40.32,18800.0,29.1952,29.2024,29.1807,29.1879,18800.0
2009-09-14 13:10:00,40.32,40.32,40.26,40.27,28900.0,29.1879,29.1879,29.1445,29.1517,28900.0
2009-09-14 13:20:00,40.27,40.31,40.26,40.3,20100.0,29.1517,29.1807,29.1445,29.1735,20100.0
2009-09-14 13:30:00,40.31,40.32,40.29,40.3,20000.0,29.1807,29.1879,29.1662,29.1735,20000.0
2009-09-14 13:40:00,40.29,40.34,40.29,40.33,34000.0,29.1662,29.2024,29.1662,29.1952,34000.0
2009-09-14 13:50:00,40.33,40.38,40.31,40.32,56300.0,29.1952,29.2314,29.1807,29.1879,56300.0
2009-09-14 14:00:00,40.31,40.36,40.31,40.35,34200.0,29.1807,29.2169,29.1807,29.2097,34200.0
2009-09-14 14:10:00,40.35,40.38,40.33,40.38,28400.0,29.2097,29.2314,29.1952,29.2314,28400.0
2009-09-14 14:20:00,40.38,40.54,40.38,40.52,115600.0,29.2314,29.3472,29.2314,29.3327,115600.0
2009-09-14 14:30:00,40.53,40.56,40.43,40.45,115900.0,29.34,29.3617,29.2676,29.2821,115900.0
2009-09-14 14:40:00,40.45,40.47,40.38,40.39,40500.0,29.2821,29.2965,29.2314,29.2386,40500.0
2009-09-14 14:50:00,40.39,40.41,40.33,40.33,70900.0,29.2386,29.2531,29.1952,29.1952,70900.0
2009-09-14 15:00:00,40.34,40.4,40.33,40.34,64200.0,29.2024,29.2459,29.1952,29.2024,64200.0
2009-09-14 15:10:00,40.34,40.37,40.32,40.32,61900.0,29.2024,29.2241,29.1879,29.1879,61900.0
2009-09-14 15:20:00,40.33,40.36,40.3,40.33,70200.0,29.1952,29.2169,29.1735,29.1952,70200.0
2009-09-14 15:30:00,40.34,40.4,40.33,40.38,68400.0,29.2024,29.2459,29.1952,29.2314,68400.0
2009-09-14 15:40:00,40.37,40.41,40.33,40.34,124800.0,29.2241,29.2531,29.1952,29.2024,124800.0
2009-09-14 15:50:00,40.35,40.38,40.32,40.34,295500.0,29.2097,29.2314,29.1879,29.2024,295500.0
2009-09-15 09:30:00,40.42,40.42,40.16,40.19,59300.0,29.2603,29.2603,29.0721,29.0938,59300.0
2009-09-15 09:40:00,40.22,40.25,40.11,40.14,23500.0,29.1156,29.1373,29.0359,29.0576,23500.0
2009-09-15 09:50:00,40.13,40.17,40.11,40.13,36800.0,29.0504,29.0794,29.0359,29.0504,36800.0
2009-09-15 10:00:00,40.13,40.31,40.13,40.25,96100.0,29.0504,29.1807,29.0504,29.1373,96100.0
2009-09-15 10:10:00,40.29,40.34,40.24,40.25,30200.0,29.1662,29.2024,29.13,29.1373,30200.0
2009-09-15 10:20:00,40.25,40.33,40.24,40.33,53100.0,29.1373,29.1952,29.13,29.1952,53100.0
2009-09-15 10:30:00,40.35,40.43,40.34,40.39,49600.0,29.2097,29.2676,29.2024,29.2386,49600.0
2009-09-15 10:40:00,40.39,40.41,40.31,40.37,38000.0,29.2386,29.2531,29.1807,29.2241,38000.0
2009-09-15 10:50:00,40.36,40.37,40.15,40.32,44900.0,29.2169,29.2241,29.0649,29.1879,44900.0
2009-09-15 11:00:00,40.32,40.32,40.25,40.25,21800.0,29.1879,29.1879,29.1373,29.1373,21800.0
2009-09-15 11:10:00,40.25,40.29,40.25,40.29,9300.0,29.1373,29.1662,29.1373,29.1662,9300.0
2009-09-15 11:20:00,40.28,40.31,40.25,40.28,15800.0,29.159,29.1807,29.1373,29.159,15800.0
2009-09-15 11:30:00,40.28,40.33,40.26,40.33,18600.0,29.159,29.1952,29.1445,29.1952,18600.0
2009-09-15 11:40:00,40.33,40.36,40.28,40.36,16300.0,29.1952,29.2169,29.159,29.2169,16300.0
2009-09-15 11:50:00,40.38,40.4,40.32,40.35,51200.0,29.2314,29.2459,29.1879,29.2097,51200.0
2009-09-15 12:00:00,40.35,40.39,40.34,40.39,47000.0,29.2097,29.2386,29.2024,29.2386,47000.0
2009-09-15 12:10:00,40.4,40.41,40.3,40.33,54100.0,29.2459,29.2531,29.1735,29.1952,54100.0
2009-09-15 12:20:00,40.32,40.35,40.29,40.29,25100.0,29.1879,29.2097,29.1662,29.1662,25100.0
2009-09-15 12:30:00,40.29,40.33,40.29,40.32,15500.0,29.1662,29.1952,29.1662,29.1879,15500.0
2009-09-15 12:40:00,40.33,40.35,40.32,40.34,11500.0,29.1952,29.2097,29.1879,29.2024,11500.0
2009-09-15 12:50:00,40.33,40.35,40.32,40.35,23700.0,29.1952,29.2097,29.1879,29.2097,23700.0
2009-09-15 13:00:00,40.35,40.35,40.3,40.33,40600.0,29.2097,29.2097,29.1735,29.1952,40600.0
2009-09-15 13:10:00,40.33,40.35,40.32,40.35,33800.0,29.1952,29.2097,29.1879,29.2097,33800.0
2009-09-15 13:20:00,40.34,40.38,40.34,40.36,44800.0,29.2024,29.2314,29.2024,29.2169,44800.0
2009-09-15 13:30:00,40.35,40.35,40.32,40.35,40800.0,29.2097,29.2097,29.1879,29.2097,40800.0
2009-09-15 13:40:00,40.34,40.38,40.34,40.38,13700.0,29.2024,29.2314,29.2024,29.2314,13700.0
2009-09-15 13:50:00,40.38,40.4,40.36,40.36,22800.0,29.2314,29.2459,29.2169,29.2169,22800.0
2009-09-15 14:00:00,40.36,40.37,40.33,40.35,49500.0,29.2169,29.2241,29.1952,29.2097,49500.0
2009-09-15 14:10:00,40.35,40.38,40.33,40.38,33500.0,29.2097,29.2314,29.1952,29.2314,33500.0
2009-09-15 14:20:00,40.38,40.4,40.35,40.39,15300.0,29.2314,29.2459,29.2097,29.2386,15300.0
2009-09-15 14:30:00,40.39,40.42,40.38,40.4,50500.0,29.2386,29.2603,29.2314,29.2459,50500.0
2009-09-15 14:40:00,40.4,40.42,40.38,40.4,77300.0,29.2459,29.2603,29.2314,29.2459,77300.0
2009-09-15 14:50:00,40.4,40.41,40.4,40.41,49600.0,29.2459,29.2531,29.2459,29.2531,49600.0
2009-09-15 15:00:00,40.41,40.42,40.38,40.4,74800.0,29.2531,29.2603,29.2314,29.2459,74800.0
2009-09-15 15:10:00,40.4,40.42,40.38,40.4,110500.0,29.2459,29.2603,29.2314,29.2459,110500.0
2009-09-15 15:20:00,40.4,40.42,40.35,40.36,158300.0,29.2459,29.2603,29.2097,29.2169,158300.0
2009-09-15 15:30:00,40.36,40.47,40.36,40.47,156200.0,29.2169,29.2965,29.2169,29.2965,156200.0
2009-09-15 15:40:00,40.47,40.49,40.35,40.4,218600.0,29.2965,29.311,29.2097,29.2459,218600.0
2009-09-15 15:50:00,40.4,40.5,40.4,40.44,379000.0,29.2459,29.3182,29.2459,29.2748,379000.0
2009-09-16 09:30:00,40.51,40.69,40.06,40.1,189300.0,29.3255,29.4558,28.9997,29.0287,189300.0
2009-09-16 09:40:00,40.1,40.19,40.07,40.18,40500.0,29.0287,29.0938,29.007,29.0866,40500.0
2009-09-16 09:50:00,40.18,40.31,40.16,40.31,25400.0,29.0866,29.1807,29.0721,29.1807,25400.0
2009-09-16 10:00:00,40.32,40.53,40.32,40.51,98000.0,29.1879,29.34,29.1879,29.3255,98000.0
2009-09-16 10:10:00,40.52,40.65,40.51,40.63,84900.0,29.3327,29.4268,29.3255,29.4124,84900.0
2009-09-16 10:20:00,40.63,40.69,40.55,40.62,67500.0,29.4124,29.4558,29.3544,29.4051,67500.0
2009-09-16 10:30:00,40.62,40.63,40.54,40.57,40300.0,29.4051,29.4124,29.3472,29.3689,40300.0
2009-09-16 10:40:00,40.59,40.68,40.57,40.68,19600.0,29.3834,29.4486,29.3689,29.4486,19600.0
2009-09-16 10:50:00,40.68,40.73,40.67,40.7,16500.0,29.4486,29.4847,29.4413,29.463,16500.0
2009-09-16 11:00:00,40.69,40.72,40.65,40.66,37900.0,29.4558,29.4775,29.4268,29.4341,37900.0
2009-09-16 11:10:00,40.66,40.68,40.64,40.65,26700.0,29.4341,29.4486,29.4196,29.4268,26700.0
2009-09-16 11:20:00,40.64,40.66,40.6,40.64,30800.0,29.4196,29.4341,29.3906,29.4196,30800.0
2009-09-16 11:30:00,40.64,40.72,40.64,40.69,42500.0,29.4196,29.4775,29.4196,29.4558,42500.0
2009-09-16 11:40:00,40.68,40.76,40.67,40.74,38300.0,29.4486,29.5065,29.4413,29.492,38300.0
2009-09-16 11:50:00,40.74,40.8,40.73,40.8,35900.0,29.492,29.5354,29.4847,29.5354,35900.0
2009-09-16 12:00:00,40.79,40.83,40.71,40.72,61600.0,29.5282,29.5571,29.4703,29.4775,61600.0
2009-09-16 12:10:00,40.72,40.82,40.71,40.82,26700.0,29.4775,29.5499,29.4703,29.5499,26700.0
2009-09-16 12:20:00,40.81,40.84,40.73,40.75,57100.0,29.5427,29.5644,29.4847,29.4992,57100.0
2009-09-16 12:30:00,40.75,40.78,40.72,40.76,55500.0,29.4992,29.5209,29.4775,29.5065,55500.0
2009-09-16 12:40:00,40.76,40.84,40.76,40.82,23500.0,29.5065,29.5644,29.5065,29.5499,23500.0
2009-09-16 12:50:00,40.81,40.85,40.78,40.85,20300.0,29.5427,29.5716,29.5209,29.5716,20300.0
2009-09-16 13:00:00,40.85,40.9,40.84,40.9,20500.0,29.5716,29.6078,29.5644,29.6078,20500.0
2009-09-16 13:10:00,40.9,40.93,40.87,40.93,25300.0,29.6078,29.6295,29.5861,29.6295,25300.0
2009-09-16 13:20:00,40.92,40.98,40.92,40.92,35900.0,29.6223,29.6657,29.6223,29.6223,35900.0
2009-09-16 13:30:00,40.92,40.99,40.91,40.95,52500.0,29.6223,29.673,29.615,29.644,52500.0
2009-09-16 13:40:00,40.94,40.97,40.94,40.96,19800.0,29.6368,29.6585,29.6368,29.6512,19800.0
2009-09-16 13:50:00,40.95,40.96,40.86,40.93,47600.0,29.644,29.6512,29.5789,29.6295,47600.0
2009-09-16 14:00:00,40.92,40.97,40.91,40.95,40400.0,29.6223,29.6585,29.615,29.644,40400.0
2009-09-16 14:10:00,40.95,41.0,40.94,40.96,24400.0,29.644,29.6802,29.6368,29.6512,24400.0
2009-09-16 14:20:00,40.96,41.01,40.96,41.0,24600.0,29.6512,29.6874,29.6512,29.6802,24600.0
2009-09-16 14:30:00,41.01,41.03,40.96,41.0,41300.0,29.6874,29.7019,29.6512,29.6802,41300.0
2009-09-16 14:40:00,40.99,41.02,40.92,40.96,38600.0,29.673,29.6947,29.6223,29.6512,38600.0
2009-09-16 14:50:00,40.95,40.98,40.93,40.94,27400.0,29.644,29.6657,29.6295,29.6368,27400.0
2009-09-16 15:00:00,40.93,40.93,40.83,40.85,67000.0,29.6295,29.6295,29.5571,29.5716,67000.0
2009-09-16 15:10:00,40.85,40.9,40.85,40.88,49200.0,29.5716,29.6078,29.5716,29.5933,49200.0
2009-09-16 15:20:00,40.87,40.9,40.85,40.85,68600.0,29.5861,29.6078,29.5716,29.5716,68600.0
2009-09-16 15:30:00,40.85,40.92,40.84,40.88,86400.0,29.5716,29.6223,29.5644,29.5933,86400.0
2009-09-16 15:40:00,40.87,40.98,40.86,40.93,127200.0,29.5861,29.6657,29.5789,29.6295,127200.0
2009-09-16 15:50:00,40.93,40.98,40.9,40.98,105800.0,29.6295,29.6657,29.6078,29.6657,105800.0
2009-09-17 09:30:00,41.09,41.1,40.76,40.77,51400.0,29.7454,29.7526,29.5065,29.5137,51400.0
2009-09-17 09:40:00,40.77,40.92,40.74,40.79,34600.0,29.5137,29.6223,29.492,29.5282,34600.0
2009-09-17 09:50:00,40.79,40.95,40.79,40.95,23400.0,29.5282,29.644,29.5282,29.644,23400.0
2009-09-17 10:00:00,40.95,41.03,40.87,40.91,29700.0,29.644,29.7019,29.5861,29.615,29700.0
2009-09-17 10:10:00,40.91,40.92,40.84,40.86,15800.0,29.615,29.6223,29.5644,29.5789,15800.0
2009-09-17 10:20:00,40.85,40.87,40.66,40.67,15900.0,29.5716,29.5861,29.4341,29.4413,15900.0
2009-09-17 10:30:00,40.68,40.7,40.61,40.65,23500.0,29.4486,29.463,29.3979,29.4268,23500.0
2009-09-17 10:40:00,40.65,40.77,40.65,40.75,19400.0,29.4268,29.5137,29.4268,29.4992,19400.0
2009-09-17 10:50:00,40.76,40.84,40.75,40.81,18900.0,29.5065,29.5644,29.4992,29.5427,18900.0
2009-09-17 11:00:00,40.82,40.82,40.79,40.8,12400.0,29.5499,29.5499,29.5282,29.5354,12400.0
2009-09-17 11:10:00,40.8,40.81,40.73,40.75,42300.0,29.5354,29.5427,29.4847,29.4992,42300.0
2009-09-17 11:20:00,40.76,40.76,40.69,40.72,19700.0,29.5065,29.5065,29.4558,29.4775,19700.0
2009-09-17 11:30:00,40.72,40.76,40.7,40.71,19100.0,29.4775,29.5065,29.463,29.4703,19100.0
2009-09-17 11:40:00,40.72,40.78,40.7,40.78,15500.0,29.4775,29.5209,29.463,29.5209,15500.0
2009-09-17 11:50:00,40.78,40.79,40.72,40.76,27600.0,29.5209,29.5282,29.4775,29.5065,27600.0
2009-09-17 12:00:00,40.75,40.78,40.75,40.77,45600.0,29.4992,29.5209,29.4992,29.5137,45600.0
2009-09-17 12:10:00,40.76,40.8,40.75,40.78,109400.0,29.5065,29.5354,29.4992,29.5209,109400.0
2009-09-17 12:20:00,40.78,40.8,40.72,40.75,44700.0,29.5209,29.5354,29.4775,29.4992,44700.0
2009-09-17 12:30:00,40.75,40.8,40.75,40.79,31700.0,29.4992,29.5354,29.4992,29.5282,31700.0
2009-09-17 12:40:00,40.79,40.83,40.76,40.81,55200.0,29.5282,29.5571,29.5065,29.5427,55200.0
2009-09-17 12:50:00,40.81,40.85,40.78,40.8,44400.0,29.5427,29.5716,29.5209,29.5354,44400.0
2009-09-17 13:00:00,40.8,40.84,40.79,40.81,26400.0,29.5354,29.5644,29.5282,29.5427,26400.0
2009-09-17 13:10:00,40.81,40.82,40.77,40.81,39200.0,29.5427,29.5499,29.5137,29.5427,39200.0
2009-09-17 13:20:00,40.81,40.83,40.79,40.82,41100.0,29.5427,29.5571,29.5282,29.5499,41100.0
2009-09-17 13:30:00,40.82,40.86,40.78,40.84,104700.0,29.5499,29.5789,29.5209,29.5644,104700.0
2009-09-17 13:40:00,40.81,40.87,40.81,40.86,23900.0,29.5427,29.5861,29.5427,29.5789,23900.0
2009-09-17 13:50:00,40.86,40.89,40.86,40.88,24800.0,29.5789,29.6006,29.5789,29.5933,24800.0
2009-09-17 14:00:00,40.88,40.92,40.88,40.9,37900.0,29.5933,29.6223,29.5933,29.6078,37900.0
2009-09-17 14:10:00,40.91,40.93,40.89,40.89,45400.0,29.615,29.6295,29.6006,29.6006,45400.0
2009-09-17 14:20:00,40.89,40.96,40.89,40.93,44400.0,29.6006,29.6512,29.6006,29.6295,44400.0
2009-09-17 14:30:00,40.94,40.95,40.93,40.94,19000.0,29.6368,29.644,29.6295,29.6368,19000.0
2009-09-17 14:40:00,40.93,41.02,40.93,40.99,70800.0,29.6295,29.6947,29.6295,29.673,70800.0
2009-09-17 14:50:00,40.99,41.01,40.97,40.98,20700.0,29.673,29.6874,29.6585,29.6657,20700.0
2009-09-17 15:00:00,40.98,40.98,40.91,40.93,36400.0,29.6657,29.6657,29.615,29.6295,36400.0
2009-09-17 15:10:00,40.92,40.99,40.91,40.99,73100.0,29.6223,29.673,29.615,29.673,73100.0
2009-09-17 15:20:00,41.0,41.04,40.99,41.0,135600.0,29.6802,29.7092,29.673,29.6802,135600.0
2009-09-17 15:30:00,41.0,41.03,40.99,41.03,51000.0,29.6802,29.7019,29.673,29.7019,51000.0
2009-09-17 15:40:00,41.03,41.04,40.99,40.99,80700.0,29.7019,29.7092,29.673,29.673,80700.0
2009-09-17 15:50:00,40.99,41.06,40.96,41.06,164700.0,29.673,29.7236,29.6512,29.7236,164700.0
2009-09-18 09:30:00,41.28,41.49,41.25,41.34,524100.0,29.8829,30.0349,29.8612,29.9263,524100.0
2009-09-18 09:40:00,41.34,41.42,41.27,41.37,32500.0,29.9263,29.9842,29.8757,29.948,32500.0
2009-09-18 09:50:00,41.39,41.44,41.28,41.29,42600.0,29.9625,29.9987,29.8829,29.8901,42600.0
2009-09-18 10:00:00,41.28,41.39,41.27,41.38,22700.0,29.8829,29.9625,29.8757,29.9553,22700.0
2009-09-18 10:10:00,41.39,41.45,41.33,41.33,35600.0,29.9625,30.006,29.9191,29.9191,35600.0
2009-09-18 10:20:00,41.33,41.36,41.31,41.33,26600.0,29.9191,29.9408,29.9046,29.9191,26600.0
2009-09-18 10:30:00,41.32,41.38,41.3,41.36,24300.0,29.9119,29.9553,29.8974,29.9408,24300.0
2009-09-18 10:40:00,41.36,41.36,41.26,41.29,48500.0,29.9408,29.9408,29.8684,29.8901,48500.0
2009-09-18 10:50:00,41.29,41.39,41.29,41.35,28500.0,29.8901,29.9625,29.8901,29.9336,28500.0
2009-09-18 11:00:00,41.35,41.38,41.35,41.35,26100.0,29.9336,29.9553,29.9336,29.9336,26100.0
2009-09-18 11:10:00,41.35,41.37,41.26,41.26,52100.0,29.9336,29.948,29.8684,29.8684,52100.0
2009-09-18 11:20:00,41.26,41.28,41.26,41.26,17000.0,29.8684,29.8829,29.8684,29.8684,17000.0
2009-09-18 11:30:00,41.26,41.3,41.2,41.29,39700.0,29.8684,29.8974,29.825,29.8901,39700.0
2009-09-18 11:40:00,41.28,41.33,41.28,41.33,15100.0,29.8829,29.9191,29.8829,29.9191,15100.0
2009-09-18 11:50:00,41.33,41.35,41.3,41.3,19100.0,29.9191,29.9336,29.8974,29.8974,19100.0
2009-09-18 12:00:00,41.3,41.31,41.28,41.28,11900.0,29.8974,29.9046,29.8829,29.8829,11900.0
2009-09-18 12:10:00,41.28,41.35,41.28,41.29,29700.0,29.8829,29.9336,29.8829,29.8901,29700.0
2009-09-18 12:20:00,41.29,41.32,41.27,41.31,22200.0,29.8901,29.9119,29.8757,29.9046,22200.0
2009-09-18 12:30:00,41.32,41.34,41.32,41.34,23200.0,29.9119,29.9263,29.9119,29.9263,23200.0
2009-09-18 12:40:00,41.34,41.38,41.34,41.38,26600.0,29.9263,29.9553,29.9263,29.9553,26600.0
2009-09-18 12:50:00,41.37,41.41,41.37,41.39,24200.0,29.948,29.977,29.948,29.9625,24200.0
2009-09-18 13:00:00,41.39,41.43,41.39,41.42,27700.0,29.9625,29.9915,29.9625,29.9842,27700.0
2009-09-18 13:10:00,41.42,41.43,41.42,41.43,13400.0,29.9842,29.9915,29.9842,29.9915,13400.0
2009-09-18 13:20:00,41.42,41.52,41.42,41.5,74500.0,29.9842,30.0566,29.9842,30.0422,74500.0
2009-09-18 13:30:00,41.5,41.5,41.45,41.45,21300.0,30.0422,30.0422,30.006,30.006,21300.0
2009-09-18 13:40:00,41.45,41.49,41.44,41.46,41500.0,30.006,30.0349,29.9987,30.0132,41500.0
2009-09-18 13:50:00,41.46,41.47,41.4,41.41,29500.0,30.0132,30.0204,29.9698,29.977,29500.0
2009-09-18 14:00:00,41.4,41.41,41.37,41.38,26200.0,29.9698,29.977,29.948,29.9553,26200.0
2009-09-18 14:10:00,41.37,41.38,41.29,41.29,147700.0,29.948,29.9553,29.8901,29.8901,147700.0
2009-09-18 14:20:00,41.29,41.3,41.28,41.28,59400.0,29.8901,29.8974,29.8829,29.8829,59400.0
2009-09-18 14:30:00,41.28,41.28,41.22,41.22,54500.0,29.8829,29.8829,29.8395,29.8395,54500.0
2009-09-18 14:40:00,41.22,41.23,41.16,41.22,98900.0,29.8395,29.8467,29.796,29.8395,98900.0
2009-09-18 14:50:00,41.22,41.29,41.21,41.28,19200.0,29.8395,29.8901,29.8322,29.8829,19200.0
2009-09-18 15:00:00,41.28,41.3,41.24,41.24,43700.0,29.8829,29.8974,29.8539,29.8539,43700.0
2009-09-18 15:10:00,41.24,41.25,41.19,41.2,56100.0,29.8539,29.8612,29.8177,29.825,56100.0
2009-09-18 15:20:00,41.21,41.22,41.15,41.15,64300.0,29.8322,29.8395,29.7888,29.7888,64300.0
2009-09-18 15:30:00,41.16,41.16,41.14,41.14,45000.0,29.796,29.796,29.7815,29.7815,45000.0
2009-09-18 15:40:00,41.14,41.15,41.11,41.12,86100.0,29.7815,29.7888,29.7598,29.7671,86100.0
2009-09-18 15:50:00,41.11,41.14,41.05,41.06,234600.0,29.7598,29.7815,29.7164,29.7236,234600.0
2009-09-21 09:30:00,40.99,41.03,40.77,40.84,50400.0,29.673,29.7019,29.5137,29.5644,50400.0
2009-09-21 09:40:00,40.83,40.83,40.73,40.78,75200.0,29.5571,29.5571,29.4847,29.5209,75200.0
2009-09-21 09:50:00,40.79,40.82,40.59,40.61,79100.0,29.5282,29.5499,29.3834,29.3979,79100.0
2009-09-21 10:00:00,40.6,40.68,40.59,40.66,47800.0,29.3906,29.4486,29.3834,29.4341,47800.0
2009-09-21 10:10:00,40.65,40.75,40.65,40.74,45000.0,29.4268,29.4992,29.4268,29.492,45000.0
2009-09-21 10:20:00,40.75,40.75,40.71,40.72,44400.0,29.4992,29.4992,29.4703,29.4775,44400.0
2009-09-21 10:30:00,40.71,40.72,40.67,40.72,45600.0,29.4703,29.4775,29.4413,29.4775,45600.0
2009-09-21 10:40:00,40.71,40.75,40.7,40.74,32600.0,29.4703,29.4992,29.463,29.492,32600.0
2009-09-21 10:50:00,40.75,40.78,40.74,40.77,29000.0,29.4992,29.5209,29.492,29.5137,29000.0
2009-09-21 11:00:00,40.77,40.84,40.77,40.84,23800.0,29.5137,29.5644,29.5137,29.5644,23800.0
2009-09-21 11:10:00,40.85,40.95,40.85,40.94,91100.0,29.5716,29.644,29.5716,29.6368,91100.0
2009-09-21 11:20:00,40.94,41.0,40.91,40.92,78300.0,29.6368,29.6802,29.615,29.6223,78300.0
2009-09-21 11:30:00,40.92,40.93,40.87,40.93,51300.0,29.6223,29.6295,29.5861,29.6295,51300.0
2009-09-21 11:40:00,40.92,40.96,40.92,40.95,53700.0,29.6223,29.6512,29.6223,29.644,53700.0
2009-09-21 11:50:00,40.95,40.96,40.94,40.95,31400.0,29.644,29.6512,29.6368,29.644,31400.0
2009-09-21 12:00:00,40.95,40.96,40.91,40.91,22600.0,29.644,29.6512,29.615,29.615,22600.0
2009-09-21 12:10:00,40.92,40.92,40.89,40.92,21000.0,29.6223,29.6223,29.6006,29.6223,21000.0
2009-09-21 12:20:00,40.92,40.93,40.89,40.9,39000.0,29.6223,29.6295,29.6006,29.6078,39000.0
2009-09-21 12:30:00,40.9,40.91,40.89,40.9,26100.0,29.6078,29.615,29.6006,29.6078,26100.0
2009-09-21 12:40:00,40.89,40.9,40.86,40.86,11900.0,29.6006,29.6078,29.5789,29.5789,11900.0
2009-09-21 12:50:00,40.85,40.88,40.85,40.87,20600.0,29.5716,29.5933,29.5716,29.5861,20600.0
2009-09-21 13:00:00,40.88,40.93,40.87,40.92,31200.0,29.5933,29.6295,29.5861,29.6223,31200.0
2009-09-21 13:10:00,40.92,40.98,40.92,40.96,73900.0,29.6223,29.6657,29.6223,29.6512,73900.0
2009-09-21 13:20:00,40.96,41.0,40.95,41.0,32000.0,29.6512,29.6802,29.644,29.6802,32000.0
2009-09-21 13:30:00,41.0,41.01,40.96,40.99,103000.0,29.6802,29.6874,29.6512,29.673,103000.0
2009-09-21 13:40:00,40.98,41.06,40.98,41.05,26800.0,29.6657,29.7236,29.6657,29.7164,26800.0
2009-09-21 13:50:00,41.06,41.06,41.0,41.01,81700.0,29.7236,29.7236,29.6802,29.6874,81700.0
2009-09-21 14:00:00,41.01,41.05,40.99,41.04,66200.0,29.6874,29.7164,29.673,29.7092,66200.0
2009-09-21 14:10:00,41.04,41.08,41.04,41.05,22400.0,29.7092,29.7381,29.7092,29.7164,22400.0
2009-09-21 14:20:00,41.05,41.1,41.04,41.1,29500.0,29.7164,29.7526,29.7092,29.7526,29500.0
2009-09-21 14:30:00,41.1,41.15,41.09,41.15,39800.0,29.7526,29.7888,29.7454,29.7888,39800.0
2009-09-21 14:40:00,41.15,41.26,41.14,41.23,137300.0,29.7888,29.8684,29.7815,29.8467,137300.0
2009-09-21 14:50:00,41.24,41.24,41.1,41.1,47300.0,29.8539,29.8539,29.7526,29.7526,47300.0
2009-09-21 15:00:00,41.1,41.1,40.99,40.99,34900.0,29.7526,29.7526,29.673,29.673,34900.0
2009-09-21 15:10:00,40.99,41.07,40.97,41.06,39000.0,29.673,29.7309,29.6585,29.7236,39000.0
2009-09-21 15:20:00,41.06,41.08,41.04,41.06,32800.0,29.7236,29.7381,29.7092,29.7236,32800.0
2009-09-21 15:30:00,41.06,41.06,41.02,41.03,118500.0,29.7236,29.7236,29.6947,29.7019,118500.0
2009-09-21 15:40:00,41.03,41.05,40.98,40.99,87500.0,29.7019,29.7164,29.6657,29.673,87500.0
2009-09-21 15:50:00,41.0,41.09,40.98,41.07,165500.0,29.6802,29.7454,29.6657,29.7309,165500.0
2009-09-22 09:30:00,41.06,41.12,40.76,40.95,60100.0,29.7236,29.7671,29.5065,29.644,60100.0
2009-09-22 09:40:00,40.95,40.95,40.75,40.83,52100.0,29.644,29.644,29.4992,29.5571,52100.0
2009-09-22 09:50:00,40.83,40.83,40.76,40.79,38600.0,29.5571,29.5571,29.5065,29.5282,38600.0
2009-09-22 10:00:00,40.78,40.83,40.74,40.82,39200.0,29.5209,29.5571,29.492,29.5499,39200.0
2009-09-22 10:10:00,40.82,40.87,40.78,40.79,29700.0,29.5499,29.5861,29.5209,29.5282,29700.0
2009-09-22 10:20:00,40.79,40.8,40.76,40.78,37000.0,29.5282,29.5354,29.5065,29.5209,37000.0
2009-09-22 10:30:00,40.79,40.79,40.71,40.78,47300.0,29.5282,29.5282,29.4703,29.5209,47300.0
2009-09-22 10:40:00,40.78,40.85,40.77,40.83,55900.0,29.5209,29.5716,29.5137,29.5571,55900.0
2009-09-22 10:50:00,40.83,40.84,40.76,40.77,138700.0,29.5571,29.5644,29.5065,29.5137,138700.0
2009-09-22 11:00:00,40.76,40.77,40.74,40.75,20300.0,29.5065,29.5137,29.492,29.4992,20300.0
2009-09-22 11:10:00,40.75,40.77,40.74,40.76,7800.0,29.4992,29.5137,29.492,29.5065,7800.0
2009-09-22 11:20:00,40.77,40.77,40.7,40.7,14000.0,29.5137,29.5137,29.463,29.463,14000.0
2009-09-22 11:30:00,40.7,40.73,40.7,40.7,13600.0,29.463,29.4847,29.463,29.463,13600.0
2009-09-22 11:40:00,40.7,40.71,40.65,40.69,22100.0,29.463,29.4703,29.4268,29.4558,22100.0
2009-09-22 11:50:00,40.68,40.73,40.66,40.72,34700.0,29.4486,29.4847,29.4341,29.4775,34700.0
2009-09-22 12:00:00,40.72,40.77,40.72,40.74,47000.0,29.4775,29.5137,29.4775,29.492,47000.0
2009-09-22 12:10:00,40.75,40.75,40.67,40.67,58200.0,29.4992,29.4992,29.4413,29.4413,58200.0
2009-09-22 12:20:00,40.67,40.68,40.55,40.57,72300.0,29.4413,29.4486,29.3544,29.3689,72300.0
2009-09-22 12:30:00,40.58,40.6,40.55,40.56,43600.0,29.3762,29.3906,29.3544,29.3617,43600.0
2009-09-22 12:40:00,40.56,40.57,40.51,40.51,38700.0,29.3617,29.3689,29.3255,29.3255,38700.0
2009-09-22 12:50:00,40.51,40.54,40.5,40.5,19100.0,29.3255,29.3472,29.3182,29.3182,19100.0
2009-09-22 13:00:00,40.5,40.53,40.5,40.53,26400.0,29.3182,29.34,29.3182,29.34,26400.0
2009-09-22 13:10:00,40.53,40.54,40.43,40.45,47800.0,29.34,29.3472,29.2676,29.2821,47800.0
2009-09-22 13:20:00,40.45,40.46,40.4,40.42,31000.0,29.2821,29.2893,29.2459,29.2603,31000.0
2009-09-22 13:30:00,40.43,40.47,40.41,40.41,43600.0,29.2676,29.2965,29.2531,29.2531,43600.0
2009-09-22 13:40:00,40.41,40.42,40.41,40.41,31000.0,29.2531,29.2603,29.2531,29.2531,31000.0
2009-09-22 13:50:00,40.41,40.42,40.41,40.42,30800.0,29.2531,29.2603,29.2531,29.2603,30800.0
2009-09-22 14:00:00,40.42,40.42,40.41,40.42,32900.0,29.2603,29.2603,29.2531,29.2603,32900.0
2009-09-22 14:10:00,40.41,40.42,40.41,40.42,31700.0,29.2531,29.2603,29.2531,29.2603,31700.0
2009-09-22 14:20:00,40.41,40.42,40.38,40.39,44500.0,29.2531,29.2603,29.2314,29.2386,44500.0
2009-09-22 14:30:00,40.39,40.41,40.29,40.29,111500.0,29.2386,29.2531,29.1662,29.1662,111500.0
2009-09-22 14:40:00,40.29,40.35,40.23,40.31,107300.0,29.1662,29.2097,29.1228,29.1807,107300.0
2009-09-22 14:50:00,40.31,40.38,40.29,40.29,27200.0,29.1807,29.2314,29.1662,29.1662,27200.0
2009-09-22 15:00:00,40.29,40.37,40.28,40.36,59400.0,29.1662,29.2241,29.159,29.2169,59400.0
2009-09-22 15:10:00,40.36,40.44,40.36,40.44,146600.0,29.2169,29.2748,29.2169,29.2748,146600.0
2009-09-22 15:20:00,40.44,40.44,40.38,40.41,50100.0,29.2748,29.2748,29.2314,29.2531,50100.0
2009-09-22 15:30:00,40.41,40.52,40.41,40.51,74900.0,29.2531,29.3327,29.2531,29.3255,74900.0
2009-09-22 15:40:00,40.51,40.6,40.51,40.56,137300.0,29.3255,29.3906,29.3255,29.3617,137300.0
2009-09-22 15:50:00,40.56,40.57,40.46,40.47,225900.0,29.3617,29.3689,29.2893,29.2965,225900.0
2009-09-23 09:30:00,40.28,40.63,40.28,40.44,37400.0,29.159,29.4124,29.159,29.2748,37400.0
2009-09-23 09:40:00,40.43,40.44,40.32,40.33,32100.0,29.2676,29.2748,29.1879,29.1952,32100.0
2009-09-23 09:50:00,40.35,40.41,40.33,40.41,359900.0,29.2097,29.2531,29.1952,29.2531,359900.0
2009-09-23 10:00:00,40.4,40.51,40.38,40.48,308100.0,29.2459,29.3255,29.2314,29.3038,308100.0
2009-09-23 10:10:00,40.49,40.64,40.47,40.63,18200.0,29.311,29.4196,29.2965,29.4124,18200.0
2009-09-23 10:20:00,40.64,40.69,40.6,40.65,262500.0,29.4196,29.4558,29.3906,29.4268,262500.0
2009-09-23 10:30:00,40.65,40.72,40.64,40.68,58600.0,29.4268,29.4775,29.4196,29.4486,58600.0
2009-09-23 10:40:00,40.69,40.71,40.64,40.66,23300.0,29.4558,29.4703,29.4196,29.4341,23300.0
2009-09-23 10:50:00,40.66,40.7,40.6,40.7,22600.0,29.4341,29.463,29.3906,29.463,22600.0
2009-09-23 11:00:00,40.69,40.86,40.69,40.86,27600.0,29.4558,29.5789,29.4558,29.5789,27600.0
2009-09-23 11:10:00,40.85,40.96,40.83,40.89,30200.0,29.5716,29.6512,29.5571,29.6006,30200.0
2009-09-23 11:20:00,40.89,40.96,40.88,40.92,14300.0,29.6006,29.6512,29.5933,29.6223,14300.0
2009-09-23 11:30:00,40.93,40.93,40.9,40.93,10500.0,29.6295,29.6295,29.6078,29.6295,10500.0
2009-09-23 11:40:00,40.95,41.07,40.89,41.05,83300.0,29.644,29.7309,29.6006,29.7164,83300.0
2009-09-23 11:50:00,41.05,41.11,41.04,41.1,50200.0,29.7164,29.7598,29.7092,29.7526,50200.0
2009-09-23 12:00:00,41.1,41.1,41.05,41.06,30200.0,29.7526,29.7526,29.7164,29.7236,30200.0
2009-09-23 12:10:00,41.08,41.08,41.02,41.04,22200.0,29.7381,29.7381,29.6947,29.7092,22200.0
2009-09-23 12:20:00,41.03,41.07,41.03,41.04,20500.0,29.7019,29.7309,29.7019,29.7092,20500.0
2009-09-23 12:30:00,41.05,41.1,41.03,41.1,39900.0,29.7164,29.7526,29.7019,29.7526,39900.0
2009-09-23 12:40:00,41.1,41.16,41.09,41.15,27500.0,29.7526,29.796,29.7454,29.7888,27500.0
2009-09-23 12:50:00,41.15,41.16,41.14,41.16,16500.0,29.7888,29.796,29.7815,29.796,16500.0
2009-09-23 13:00:00,41.15,41.28,41.15,41.26,71500.0,29.7888,29.8829,29.7888,29.8684,71500.0
2009-09-23 13:10:00,41.26,41.31,41.24,41.27,40300.0,29.8684,29.9046,29.8539,29.8757,40300.0
2009-09-23 13:20:00,41.26,41.27,41.21,41.21,17700.0,29.8684,29.8757,29.8322,29.8322,17700.0
2009-09-23 13:30:00,41.21,41.21,41.11,41.11,24100.0,29.8322,29.8322,29.7598,29.7598,24100.0
2009-09-23 13:40:00,41.11,41.16,41.11,41.12,37400.0,29.7598,29.796,29.7598,29.7671,37400.0
2009-09-23 13:50:00,41.13,41.13,41.08,41.13,26100.0,29.7743,29.7743,29.7381,29.7743,26100.0
2009-09-23 14:00:00,41.12,41.13,41.05,41.05,23600.0,29.7671,29.7743,29.7164,29.7164,23600.0
2009-09-23 14:10:00,41.05,41.26,41.01,41.26,77300.0,29.7164,29.8684,29.6874,29.8684,77300.0
2009-09-23 14:20:00,41.26,41.65,41.23,41.53,277700.0,29.8684,30.1507,29.8467,30.0639,277700.0
2009-09-23 14:30:00,41.55,41.64,41.46,41.58,104100.0,30.0784,30.1435,30.0132,30.1001,104100.0
2009-09-23 14:40:00,41.56,41.58,41.43,41.56,91400.0,30.0856,30.1001,29.9915,30.0856,91400.0
2009-09-23 14:50:00,41.56,41.58,41.43,41.47,138200.0,30.0856,30.1001,29.9915,30.0204,138200.0
2009-09-23 15:00:00,41.47,41.5,41.41,41.41,96500.0,30.0204,30.0422,29.977,29.977,96500.0
2009-09-23 15:10:00,41.41,41.41,41.26,41.28,65200.0,29.977,29.977,29.8684,29.8829,65200.0
2009-09-23 15:20:00,41.27,41.33,41.24,41.29,62800.0,29.8757,29.9191,29.8539,29.8901,62800.0
2009-09-23 15:30:00,41.28,41.34,41.22,41.29,147200.0,29.8829,29.9263,29.8395,29.8901,147200.0
2009-09-23 15:40:00,41.29,41.3,41.12,41.13,138400.0,29.8901,29.8974,29.7671,29.7743,138400.0
2009-09-23 15:50:00,41.13,41.14,41.0,41.03,315300.0,29.7743,29.7815,29.6802,29.7019,315300.0
2009-09-24 09:30:00,40.55,41.27,40.49,41.08,43000.0,29.3544,29.8757,29.311,29.7381,43000.0
2009-09-24 09:40:00,41.08,41.3,41.03,41.3,59000.0,29.7381,29.8974,29.7019,29.8974,59000.0
2009-09-24 09:50:00,41.31,41.54,41.27,41.53,79500.0,29.9046,30.0711,29.8757,30.0639,79500.0
2009-09-24 10:00:00,41.53,41.66,41.44,41.54,146400.0,30.0639,30.158,29.9987,30.0711,146400.0
2009-09-24 10:10:00,41.54,41.61,41.41,41.51,90400.0,30.0711,30.1218,29.977,30.0494,90400.0
2009-09-24 10:20:00,41.5,41.61,41.48,41.6,83500.0,30.0422,30.1218,30.0277,30.1145,83500.0
2009-09-24 10:30:00,41.6,41.6,41.5,41.55,64100.0,30.1145,30.1145,30.0422,30.0784,64100.0
2009-09-24 10:40:00,41.55,41.58,41.53,41.57,54200.0,30.0784,30.1001,30.0639,30.0928,54200.0
2009-09-24 10:50:00,41.56,41.58,41.53,41.54,74600.0,30.0856,30.1001,30.0639,30.0711,74600.0
2009-09-24 11:00:00,41.53,41.58,41.53,41.56,55300.0,30.0639,30.1001,30.0639,30.0856,55300.0
2009-09-24 11:10:00,41.56,41.57,41.54,41.56,41800.0,30.0856,30.0928,30.0711,30.0856,41800.0
2009-09-24 11:20:00,41.56,41.57,41.46,41.55,94600.0,30.0856,30.0928,30.0132,30.0784,94600.0
2009-09-24 11:30:00,41.55,41.57,41.47,41.47,101100.0,30.0784,30.0928,30.0204,30.0204,101100.0
2009-09-24 11:40:00,41.47,41.62,41.46,41.61,64800.0,30.0204,30.129,30.0132,30.1218,64800.0
2009-09-24 11:50:00,41.61,41.73,41.53,41.72,83200.0,30.1218,30.2087,30.0639,30.2014,83200.0
2009-09-24 12:00:00,41.72,41.82,41.68,41.7,142300.0,30.2014,30.2738,30.1725,30.1869,142300.0
2009-09-24 12:10:00,41.7,41.7,41.61,41.68,47300.0,30.1869,30.1869,30.1218,30.1725,47300.0
2009-09-24 12:20:00,41.67,41.68,41.53,41.53,33600.0,30.1652,30.1725,30.0639,30.0639,33600.0
2009-09-24 12:30:00,41.53,41.55,41.51,41.55,43100.0,30.0639,30.0784,30.0494,30.0784,43100.0
2009-09-24 12:40:00,41.54,41.57,41.51,41.57,52600.0,30.0711,30.0928,30.0494,30.0928,52600.0
2009-09-24 12:50:00,41.56,41.6,41.48,41.51,61500.0,30.0856,30.1145,30.0277,30.0494,61500.0
2009-09-24 13:00:00,41.51,41.56,41.47,41.56,38900.0,30.0494,30.0856,30.0204,30.0856,38900.0
2009-09-24 13:10:00,41.56,41.64,41.55,41.63,53700.0,30.0856,30.1435,30.0784,30.1363,53700.0
2009-09-24 13:20:00,41.63,41.76,41.62,41.76,59600.0,30.1363,30.2304,30.129,30.2304,59600.0
2009-09-24 13:30:00,41.75,41.76,41.65,41.66,102100.0,30.2231,30.2304,30.1507,30.158,102100.0
2009-09-24 13:40:00,41.66,41.69,41.61,41.65,79300.0,30.158,30.1797,30.1218,30.1507,79300.0
2009-09-24 13:50:00,41.64,41.71,41.61,41.69,47500.0,30.1435,30.1942,30.1218,30.1797,47500.0
2009-09-24 14:00:00,41.69,41.74,41.66,41.71,50500.0,30.1797,30.2159,30.158,30.1942,50500.0
2009-09-24 14:10:00,41.71,41.79,41.69,41.79,140400.0,30.1942,30.2521,30.1797,30.2521,140400.0
2009-09-24 14:20:00,41.79,41.89,41.76,41.87,135500.0,30.2521,30.3245,30.2304,30.31,135500.0
2009-09-24 14:30:00,41.86,41.89,41.83,41.86,54700.0,30.3028,30.3245,30.281,30.3028,54700.0
2009-09-24 14:40:00,41.86,41.87,41.8,41.83,51600.0,30.3028,30.31,30.2593,30.281,51600.0
2009-09-24 14:50:00,41.82,41.87,41.8,41.8,87200.0,30.2738,30.31,30.2593,30.2593,87200.0
2009-09-24 15:00:00,41.81,41.82,41.72,41.74,89700.0,30.2666,30.2738,30.2014,30.2159,89700.0
2009-09-24 15:10:00,41.74,41.79,41.72,41.79,119000.0,30.2159,30.2521,30.2014,30.2521,119000.0
2009-09-24 15:20:00,41.79,41.86,41.77,41.83,186900.0,30.2521,30.3028,30.2376,30.281,186900.0
2009-09-24 15:30:00,41.83,41.93,41.82,41.85,160700.0,30.281,30.3534,30.2738,30.2955,160700.0
2009-09-24 15:40:00,41.86,41.9,41.85,41.86,144300.0,30.3028,30.3317,30.2955,30.3028,144300.0
2009-09-24 15:50:00,41.87,41.93,41.83,41.87,449700.0,30.31,30.3534,30.281,30.31,449700.0
2009-09-25 09:30:00,41.95,41.96,41.68,41.75,84400.0,30.3679,30.3752,30.1725,30.2231,84400.0
2009-09-25 09:40:00,41.75,41.95,41.75,41.92,37200.0,30.2231,30.3679,30.2231,30.3462,37200.0
2009-09-25 09:50:00,41.92,41.97,41.77,41.79,34400.0,30.3462,30.3824,30.2376,30.2521,34400.0
2009-09-25 10:00:00,41.79,41.87,41.68,41.85,36300.0,30.2521,30.31,30.1725,30.2955,36300.0
2009-09-25 10:10:00,41.86,41.86,41.69,41.7,33300.0,30.3028,30.3028,30.1797,30.1869,33300.0
2009-09-25 10:20:00,41.69,41.81,41.69,41.78,48500.0,30.1797,30.2666,30.1797,30.2448,48500.0
2009-09-25 10:30:00,41.8,41.81,41.75,41.78,27800.0,30.2593,30.2666,30.2231,30.2448,27800.0
2009-09-25 10:40:00,41.77,41.78,41.73,41.74,17600.0,30.2376,30.2448,30.2087,30.2159,17600.0
2009-09-25 10:50:00,41.73,41.77,41.66,41.66,48300.0,30.2087,30.2376,30.158,30.158,48300.0
2009-09-25 11:00:00,41.66,41.75,41.66,41.74,27400.0,30.158,30.2231,30.158,30.2159,27400.0
2009-09-25 11:10:00,41.73,41.73,41.69,41.71,22600.0,30.2087,30.2087,30.1797,30.1942,22600.0
2009-09-25 11:20:00,41.71,41.75,41.7,41.74,17400.0,30.1942,30.2231,30.1869,30.2159,17400.0
2009-09-25 11:30:00,41.74,41.74,41.69,41.71,20600.0,30.2159,30.2159,30.1797,30.1942,20600.0
2009-09-25 11:40:00,41.7,41.73,41.7,41.71,21200.0,30.1869,30.2087,30.1869,30.1942,21200.0
2009-09-25 11:50:00,41.71,41.71,41.65,41.66,30200.0,30.1942,30.1942,30.1507,30.158,30200.0
2009-09-25 12:00:00,41.65,41.66,41.6,41.66,80100.0,30.1507,30.158,30.1145,30.158,80100.0
2009-09-25 12:10:00,41.65,41.68,41.53,41.54,35800.0,30.1507,30.1725,30.0639,30.0711,35800.0
2009-09-25 12:20:00,41.54,41.54,41.5,41.54,30700.0,30.0711,30.0711,30.0422,30.0711,30700.0
2009-09-25 12:30:00,41.53,41.55,41.49,41.49,27500.0,30.0639,30.0784,30.0349,30.0349,27500.0
2009-09-25 12:40:00,41.49,41.53,41.49,41.52,13800.0,30.0349,30.0639,30.0349,30.0566,13800.0
2009-09-25 12:50:00,41.52,41.56,41.49,41.49,33600.0,30.0566,30.0856,30.0349,30.0349,33600.0
2009-09-25 13:00:00,41.49,41.51,41.47,41.5,29000.0,30.0349,30.0494,30.0204,30.0422,29000.0
2009-09-25 13:10:00,41.51,41.51,41.45,41.5,47800.0,30.0494,30.0494,30.006,30.0422,47800.0
2009-09-25 13:20:00,41.5,41.57,41.46,41.57,35500.0,30.0422,30.0928,30.0132,30.0928,35500.0
2009-09-25 13:30:00,41.56,41.57,41.51,41.52,21700.0,30.0856,30.0928,30.0494,30.0566,21700.0
2009-09-25 13:40:00,41.53,41.53,41.5,41.51,24100.0,30.0639,30.0639,30.0422,30.0494,24100.0
2009-09-25 13:50:00,41.52,41.55,41.5,41.55,17700.0,30.0566,30.0784,30.0422,30.0784,17700.0
2009-09-25 14:00:00,41.55,41.61,41.52,41.6,47900.0,30.0784,30.1218,30.0566,30.1145,47900.0
2009-09-25 14:10:00,41.6,41.61,41.54,41.55,22800.0,30.1145,30.1218,30.0711,30.0784,22800.0
2009-09-25 14:20:00,41.55,41.57,41.54,41.55,26400.0,30.0784,30.0928,30.0711,30.0784,26400.0
2009-09-25 14:30:00,41.56,41.61,41.53,41.6,40600.0,30.0856,30.1218,30.0639,30.1145,40600.0
2009-09-25 14:40:00,41.61,41.61,41.55,41.55,25000.0,30.1218,30.1218,30.0784,30.0784,25000.0
2009-09-25 14:50:00,41.55,41.56,41.51,41.52,39200.0,30.0784,30.0856,30.0494,30.0566,39200.0
2009-09-25 15:00:00,41.52,41.58,41.5,41.55,40100.0,30.0566,30.1001,30.0422,30.0784,40100.0
2009-09-25 15:10:00,41.56,41.56,41.52,41.52,34700.0,30.0856,30.0856,30.0566,30.0566,34700.0
2009-09-25 15:20:00,41.52,41.55,41.51,41.54,53700.0,30.0566,30.0784,30.0494,30.0711,53700.0
2009-09-25 15:30:00,41.54,41.56,41.49,41.5,62800.0,30.0711,30.0856,30.0349,30.0422,62800.0
2009-09-25 15:40:00,41.5,41.5,41.35,41.38,201200.0,30.0422,30.0422,29.9336,29.9553,201200.0
2009-09-25 15:50:00,41.37,41.41,41.32,41.38,347400.0,29.948,29.977,29.9119,29.9553,347400.0
2009-09-28 09:30:00,41.3,41.3,40.99,41.06,33100.0,30.2039,30.2039,29.9772,30.0284,33100.0
2009-09-28 09:40:00,41.08,41.3,41.05,41.27,18800.0,30.043,30.2039,30.0211,30.182,18800.0
2009-09-28 09:50:00,41.27,41.37,41.27,41.35,23100.0,30.182,30.2551,30.182,30.2405,23100.0
2009-09-28 10:00:00,41.35,41.48,41.35,41.48,56300.0,30.2405,30.3356,30.2405,30.3356,56300.0
2009-09-28 10:10:00,41.48,41.54,41.48,41.5,22300.0,30.3356,30.3795,30.3356,30.3502,22300.0
2009-09-28 10:20:00,41.49,41.5,41.43,41.44,23900.0,30.3429,30.3502,30.299,30.3063,23900.0
2009-09-28 10:30:00,41.44,41.53,41.4,41.46,27200.0,30.3063,30.3721,30.2771,30.321,27200.0
2009-09-28 10:40:00,41.47,41.47,41.46,41.46,10400.0,30.3283,30.3283,30.321,30.321,10400.0
2009-09-28 10:50:00,41.46,41.46,41.33,41.34,23700.0,30.321,30.321,30.2259,30.2332,23700.0
2009-09-28 11:00:00,41.34,41.45,41.33,41.44,21300.0,30.2332,30.3136,30.2259,30.3063,21300.0
2009-09-28 11:10:00,41.44,41.46,41.41,41.41,30000.0,30.3063,30.321,30.2844,30.2844,30000.0
2009-09-28 11:20:00,41.42,41.45,41.41,41.44,15300.0,30.2917,30.3136,30.2844,30.3063,15300.0
2009-09-28 11:30:00,41.44,41.46,41.37,41.37,36800.0,30.3063,30.321,30.2551,30.2551,36800.0
2009-09-28 11:40:00,41.38,41.38,41.32,41.34,28600.0,30.2624,30.2624,30.2186,30.2332,28600.0
2009-09-28 11:50:00,41.33,41.35,41.21,41.21,36000.0,30.2259,30.2405,30.1381,30.1381,36000.0
2009-09-28 12:00:00,41.21,41.27,41.21,41.27,22200.0,30.1381,30.182,30.1381,30.182,22200.0
2009-09-28 12:10:00,41.27,41.28,41.23,41.25,16000.0,30.182,30.1893,30.1527,30.1674,16000.0
2009-09-28 12:20:00,41.24,41.33,41.24,41.32,16500.0,30.1601,30.2259,30.1601,30.2186,16500.0
2009-09-28 12:30:00,41.31,41.33,41.3,41.33,9000.0,30.2113,30.2259,30.2039,30.2259,9000.0
2009-09-28 12:40:00,41.33,41.33,41.28,41.28,19600.0,30.2259,30.2259,30.1893,30.1893,19600.0
2009-09-28 12:50:00,41.29,41.3,41.23,41.23,21600.0,30.1966,30.2039,30.1527,30.1527,21600.0
2009-09-28 13:00:00,41.24,41.25,41.21,41.23,16700.0,30.1601,30.1674,30.1381,30.1527,16700.0
2009-09-28 13:10:00,41.23,41.23,41.22,41.23,8400.0,30.1527,30.1527,30.1454,30.1527,8400.0
2009-09-28 13:20:00,41.22,41.23,41.2,41.2,13300.0,30.1454,30.1527,30.1308,30.1308,13300.0
2009-09-28 13:30:00,41.21,41.24,41.21,41.24,18400.0,30.1381,30.1601,30.1381,30.1601,18400.0
2009-09-28 13:40:00,41.24,41.27,41.24,41.25,29400.0,30.1601,30.182,30.1601,30.1674,29400.0
2009-09-28 13:50:00,41.25,41.26,41.22,41.22,12200.0,30.1674,30.1747,30.1454,30.1454,12200.0
2009-09-28 14:00:00,41.23,41.23,41.14,41.15,31800.0,30.1527,30.1527,30.0869,30.0942,31800.0
2009-09-28 14:10:00,41.15,41.17,41.11,41.12,34300.0,30.0942,30.1089,30.065,30.0723,34300.0
2009-09-28 14:20:00,41.11,41.15,41.09,41.13,32400.0,30.065,30.0942,30.0504,30.0796,32400.0
2009-09-28 14:30:00,41.12,41.13,41.05,41.06,49600.0,30.0723,30.0796,30.0211,30.0284,49600.0
2009-09-28 14:40:00,41.06,41.12,41.05,41.08,51300.0,30.0284,30.0723,30.0211,30.043,51300.0
2009-09-28 14:50:00,41.08,41.09,41.0,41.0,32900.0,30.043,30.0504,29.9845,29.9845,32900.0
2009-09-28 15:00:00,41.0,41.04,41.0,41.04,36200.0,29.9845,30.0138,29.9845,30.0138,36200.0
2009-09-28 15:10:00,41.04,41.08,41.03,41.08,46100.0,30.0138,30.043,30.0065,30.043,46100.0
2009-09-28 15:20:00,41.08,41.11,41.03,41.03,72100.0,30.043,30.065,30.0065,30.0065,72100.0
2009-09-28 15:30:00,41.03,41.03,40.97,40.99,84700.0,30.0065,30.0065,29.9626,29.9772,84700.0
2009-09-28 15:40:00,40.99,41.03,40.92,40.92,159500.0,29.9772,30.0065,29.926,29.926,159500.0
2009-09-28 15:50:00,40.92,40.93,40.9,40.92,260700.0,29.926,29.9333,29.9114,29.926,260700.0
2009-09-29 09:30:00,41.02,41.19,40.89,40.99,50600.0,29.9992,30.1235,29.9041,29.9772,50600.0
2009-09-29 09:40:00,41.03,41.08,40.95,41.03,30400.0,30.0065,30.043,29.948,30.0065,30400.0
2009-09-29 09:50:00,41.03,41.29,41.02,41.26,20700.0,30.0065,30.1966,29.9992,30.1747,20700.0
2009-09-29 10:00:00,41.25,41.26,41.0,41.03,52000.0,30.1674,30.1747,29.9845,30.0065,52000.0
2009-09-29 10:10:00,41.04,41.07,40.97,41.02,29600.0,30.0138,30.0357,29.9626,29.9992,29600.0
2009-09-29 10:20:00,41.03,41.04,40.99,40.99,18400.0,30.0065,30.0138,29.9772,29.9772,18400.0
2009-09-29 10:30:00,40.99,41.05,40.97,41.05,10600.0,29.9772,30.0211,29.9626,30.0211,10600.0
2009-09-29 10:40:00,41.05,41.08,40.95,41.0,44300.0,30.0211,30.043,29.948,29.9845,44300.0
2009-09-29 10:50:00,41.0,41.03,40.95,41.02,22400.0,29.9845,30.0065,29.948,29.9992,22400.0
2009-09-29 11:00:00,41.01,41.01,40.93,40.94,33500.0,29.9919,29.9919,29.9333,29.9407,33500.0
2009-09-29 11:10:00,40.93,40.93,40.85,40.85,19300.0,29.9333,29.9333,29.8748,29.8748,19300.0
2009-09-29 11:20:00,40.86,40.89,40.85,40.86,14500.0,29.8822,29.9041,29.8748,29.8822,14500.0
2009-09-29 11:30:00,40.87,40.92,40.87,40.89,21700.0,29.8895,29.926,29.8895,29.9041,21700.0
2009-09-29 11:40:00,40.89,40.9,40.82,40.85,24200.0,29.9041,29.9114,29.8529,29.8748,24200.0
2009-09-29 11:50:00,40.85,40.92,40.84,40.88,19100.0,29.8748,29.926,29.8675,29.8968,19100.0
2009-09-29 12:00:00,40.89,40.96,40.88,40.95,26600.0,29.9041,29.9553,29.8968,29.948,26600.0
2009-09-29 12:10:00,40.94,40.96,40.9,40.94,25500.0,29.9407,29.9553,29.9114,29.9407,25500.0
2009-09-29 12:20:00,40.94,40.95,40.91,40.93,16300.0,29.9407,29.948,29.9187,29.9333,16300.0
2009-09-29 12:30:00,40.92,40.93,40.89,40.9,22900.0,29.926,29.9333,29.9041,29.9114,22900.0
2009-09-29 12:40:00,40.9,40.9,40.87,40.9,19700.0,29.9114,29.9114,29.8895,29.9114,19700.0
2009-09-29 12:50:00,40.9,40.92,40.87,40.91,33700.0,29.9114,29.926,29.8895,29.9187,33700.0
2009-09-29 13:00:00,40.92,40.98,40.91,40.97,25800.0,29.926,29.9699,29.9187,29.9626,25800.0
2009-09-29 13:10:00,40.97,40.97,40.94,40.94,24700.0,29.9626,29.9626,29.9407,29.9407,24700.0
2009-09-29 13:20:00,40.95,40.98,40.94,40.97,18900.0,29.948,29.9699,29.9407,29.9626,18900.0
2009-09-29 13:30:00,40.97,40.98,40.95,40.97,21000.0,29.9626,29.9699,29.948,29.9626,21000.0
2009-09-29 13:40:00,40.98,40.98,40.96,40.96,13800.0,29.9699,29.9699,29.9553,29.9553,13800.0
2009-09-29 13:50:00,40.96,40.99,40.95,40.97,27600.0,29.9553,29.9772,29.948,29.9626,27600.0
2009-09-29 14:00:00,40.96,41.0,40.95,40.95,50600.0,29.9553,29.9845,29.948,29.948,50600.0
2009-09-29 14:10:00,40.95,41.0,40.95,41.0,28600.0,29.948,29.9845,29.948,29.9845,28600.0
2009-09-29 14:20:00,41.0,41.0,40.99,41.0,20700.0,29.9845,29.9845,29.9772,29.9845,20700.0
2009-09-29 14:30:00,41.0,41.01,40.92,40.92,76400.0,29.9845,29.9919,29.926,29.926,76400.0
2009-09-29 14:40:00,40.92,40.93,40.88,40.9,58600.0,29.926,29.9333,29.8968,29.9114,58600.0
2009-09-29 14:50:00,40.9,40.94,40.9,40.94,88600.0,29.9114,29.9407,29.9114,29.9407,88600.0
2009-09-29 15:00:00,40.94,40.96,40.92,40.93,61300.0,29.9407,29.9553,29.926,29.9333,61300.0
2009-09-29 15:10:00,40.93,40.95,40.9,40.93,57600.0,29.9333,29.948,29.9114,29.9333,57600.0
2009-09-29 15:20:00,40.92,40.97,40.91,40.93,57700.0,29.926,29.9626,29.9187,29.9333,57700.0
2009-09-29 15:30:00,40.93,40.95,40.9,40.91,61700.0,29.9333,29.948,29.9114,29.9187,61700.0
2009-09-29 15:40:00,40.92,40.94,40.85,40.86,129700.0,29.926,29.9407,29.8748,29.8822,129700.0
2009-09-29 15:50:00,40.87,40.93,40.86,40.88,231900.0,29.8895,29.9333,29.8822,29.8968,231900.0
2009-09-30 09:30:00,40.93,41.03,40.85,40.91,43800.0,29.9333,30.0065,29.8748,29.9187,43800.0
2009-09-30 09:40:00,40.88,40.94,40.64,40.7,74700.0,29.8968,29.9407,29.7213,29.7651,74700.0
2009-09-30 09:50:00,40.71,40.9,40.71,40.83,39900.0,29.7725,29.9114,29.7725,29.8602,39900.0
2009-09-30 10:00:00,40.82,40.96,40.79,40.91,42300.0,29.8529,29.9553,29.831,29.9187,42300.0
2009-09-30 10:10:00,40.91,40.96,40.78,40.79,54500.0,29.9187,29.9553,29.8236,29.831,54500.0
2009-09-30 10:20:00,40.79,40.79,40.65,40.65,39900.0,29.831,29.831,29.7286,29.7286,39900.0
2009-09-30 10:30:00,40.65,40.67,40.61,40.67,36100.0,29.7286,29.7432,29.6993,29.7432,36100.0
2009-09-30 10:40:00,40.67,40.7,40.65,40.68,29600.0,29.7432,29.7651,29.7286,29.7505,29600.0
2009-09-30 10:50:00,40.68,40.73,40.68,40.71,30900.0,29.7505,29.7871,29.7505,29.7725,30900.0
2009-09-30 11:00:00,40.7,40.71,40.6,40.6,19400.0,29.7651,29.7725,29.692,29.692,19400.0
2009-09-30 11:10:00,40.6,40.6,40.5,40.54,36100.0,29.692,29.692,29.6189,29.6481,36100.0
2009-09-30 11:20:00,40.53,40.54,40.46,40.49,33200.0,29.6408,29.6481,29.5896,29.6116,33200.0
2009-09-30 11:30:00,40.49,40.5,40.43,40.43,38100.0,29.6116,29.6189,29.5677,29.5677,38100.0
2009-09-30 11:40:00,40.44,40.44,40.36,40.37,23000.0,29.575,29.575,29.5165,29.5238,23000.0
2009-09-30 11:50:00,40.37,40.4,40.37,40.38,26000.0,29.5238,29.5457,29.5238,29.5311,26000.0
2009-09-30 12:00:00,40.37,40.39,40.32,40.36,65500.0,29.5238,29.5384,29.4872,29.5165,65500.0
2009-09-30 12:10:00,40.36,40.45,40.35,40.45,47800.0,29.5165,29.5823,29.5092,29.5823,47800.0
2009-09-30 12:20:00,40.44,40.46,40.42,40.42,32100.0,29.575,29.5896,29.5604,29.5604,32100.0
2009-09-30 12:30:00,40.43,40.44,40.35,40.41,75200.0,29.5677,29.575,29.5092,29.5531,75200.0
2009-09-30 12:40:00,40.41,40.44,40.4,40.44,21200.0,29.5531,29.575,29.5457,29.575,21200.0
2009-09-30 12:50:00,40.44,40.48,40.4,40.41,19600.0,29.575,29.6042,29.5457,29.5531,19600.0
2009-09-30 13:00:00,40.41,40.56,40.41,40.55,32100.0,29.5531,29.6628,29.5531,29.6554,32100.0
2009-09-30 13:10:00,40.54,40.55,40.5,40.54,19200.0,29.6481,29.6554,29.6189,29.6481,19200.0
2009-09-30 13:20:00,40.55,40.58,40.54,40.57,14500.0,29.6554,29.6774,29.6481,29.6701,14500.0
2009-09-30 13:30:00,40.58,40.62,40.57,40.58,39900.0,29.6774,29.7066,29.6701,29.6774,39900.0
2009-09-30 13:40:00,40.59,40.64,40.59,40.61,34600.0,29.6847,29.7213,29.6847,29.6993,34600.0
2009-09-30 13:50:00,40.61,40.63,40.56,40.6,24700.0,29.6993,29.7139,29.6628,29.692,24700.0
2009-09-30 14:00:00,40.6,40.61,40.57,40.61,19500.0,29.692,29.6993,29.6701,29.6993,19500.0
2009-09-30 14:10:00,40.61,40.62,40.58,40.61,28600.0,29.6993,29.7066,29.6774,29.6993,28600.0
2009-09-30 14:20:00,40.61,40.63,40.59,40.59,14000.0,29.6993,29.7139,29.6847,29.6847,14000.0
2009-09-30 14:30:00,40.59,40.6,40.53,40.53,46800.0,29.6847,29.692,29.6408,29.6408,46800.0
2009-09-30 14:40:00,40.53,40.56,40.52,40.53,95900.0,29.6408,29.6628,29.6335,29.6408,95900.0
2009-09-30 14:50:00,40.53,40.53,40.43,40.44,65900.0,29.6408,29.6408,29.5677,29.575,65900.0
2009-09-30 15:00:00,40.44,40.44,40.36,40.39,69400.0,29.575,29.575,29.5165,29.5384,69400.0
2009-09-30 15:10:00,40.39,40.48,40.39,40.47,208300.0,29.5384,29.6042,29.5384,29.5969,208300.0
2009-09-30 15:20:00,40.47,40.49,40.44,40.46,78400.0,29.5969,29.6116,29.575,29.5896,78400.0
2009-09-30 15:30:00,40.45,40.55,40.44,40.51,140200.0,29.5823,29.6554,29.575,29.6262,140200.0
2009-09-30 15:40:00,40.51,40.55,40.4,40.5,211100.0,29.6262,29.6554,29.5457,29.6189,211100.0
2009-09-30 15:50:00,40.5,40.54,40.44,40.48,341000.0,29.6189,29.6481,29.575,29.6042,341000.0
2009-10-01 09:30:00,40.33,40.49,40.16,40.18,86600.0,29.4945,29.6116,29.3702,29.3848,86600.0
2009-10-01 09:40:00,40.16,40.32,40.15,40.24,64500.0,29.3702,29.4872,29.3629,29.4287,64500.0
2009-10-01 09:50:00,40.24,40.38,40.16,40.38,60900.0,29.4287,29.5311,29.3702,29.5311,60900.0
2009-10-01 10:00:00,40.4,40.47,40.16,40.22,124200.0,29.5457,29.5969,29.3702,29.4141,124200.0
2009-10-01 10:10:00,40.21,40.29,40.17,40.29,65300.0,29.4068,29.4653,29.3775,29.4653,65300.0
2009-10-01 10:20:00,40.29,40.35,40.24,40.29,43700.0,29.4653,29.5092,29.4287,29.4653,43700.0
2009-10-01 10:30:00,40.29,40.35,40.22,40.31,57300.0,29.4653,29.5092,29.4141,29.4799,57300.0
2009-10-01 10:40:00,40.32,40.41,40.32,40.36,69900.0,29.4872,29.5531,29.4872,29.5165,69900.0
2009-10-01 10:50:00,40.36,40.39,40.23,40.23,53000.0,29.5165,29.5384,29.4214,29.4214,53000.0
2009-10-01 11:00:00,40.23,40.24,40.13,40.14,60200.0,29.4214,29.4287,29.3483,29.3556,60200.0
2009-10-01 11:10:00,40.14,40.24,40.14,40.23,49200.0,29.3556,29.4287,29.3556,29.4214,49200.0
2009-10-01 11:20:00,40.24,40.29,40.16,40.22,51800.0,29.4287,29.4653,29.3702,29.4141,51800.0
2009-10-01 11:30:00,40.22,40.25,40.22,40.22,27900.0,29.4141,29.436,29.4141,29.4141,27900.0
2009-10-01 11:40:00,40.22,40.26,40.22,40.25,19000.0,29.4141,29.4434,29.4141,29.436,19000.0
2009-10-01 11:50:00,40.25,40.26,40.22,40.24,29000.0,29.436,29.4434,29.4141,29.4287,29000.0
2009-10-01 12:00:00,40.24,40.29,40.24,40.28,29200.0,29.4287,29.4653,29.4287,29.458,29200.0
2009-10-01 12:10:00,40.28,40.36,40.28,40.35,25900.0,29.458,29.5165,29.458,29.5092,25900.0
2009-10-01 12:20:00,40.36,40.46,40.35,40.46,36900.0,29.5165,29.5896,29.5092,29.5896,36900.0
2009-10-01 12:30:00,40.46,40.46,40.42,40.43,34300.0,29.5896,29.5896,29.5604,29.5677,34300.0
2009-10-01 12:40:00,40.43,40.44,40.36,40.41,48500.0,29.5677,29.575,29.5165,29.5531,48500.0
2009-10-01 12:50:00,40.41,40.42,40.37,40.4,22200.0,29.5531,29.5604,29.5238,29.5457,22200.0
2009-10-01 13:00:00,40.4,40.42,40.25,40.26,83100.0,29.5457,29.5604,29.436,29.4434,83100.0
2009-10-01 13:10:00,40.26,40.26,40.16,40.16,42400.0,29.4434,29.4434,29.3702,29.3702,42400.0
2009-10-01 13:20:00,40.16,40.18,40.12,40.14,53700.0,29.3702,29.3848,29.341,29.3556,53700.0
2009-10-01 13:30:00,40.15,40.17,40.1,40.12,46300.0,29.3629,29.3775,29.3263,29.341,46300.0
2009-10-01 13:40:00,40.12,40.13,40.1,40.11,54800.0,29.341,29.3483,29.3263,29.3337,54800.0
2009-10-01 13:50:00,40.11,40.12,40.05,40.05,48700.0,29.3337,29.341,29.2898,29.2898,48700.0
2009-10-01 14:00:00,40.05,40.17,40.05,40.16,52500.0,29.2898,29.3775,29.2898,29.3702,52500.0
2009-10-01 14:10:00,40.15,40.23,40.15,40.22,45500.0,29.3629,29.4214,29.3629,29.4141,45500.0
2009-10-01 14:20:00,40.22,40.26,40.19,40.25,26500.0,29.4141,29.4434,29.3922,29.436,26500.0
2009-10-01 14:30:00,40.26,40.26,40.18,40.24,35400.0,29.4434,29.4434,29.3848,29.4287,35400.0
2009-10-01 14:40:00,40.24,40.26,40.22,40.25,52600.0,29.4287,29.4434,29.4141,29.436,52600.0
2009-10-01 14:50:00,40.25,40.29,40.22,40.29,188700.0,29.436,29.4653,29.4141,29.4653,188700.0
2009-10-01 15:00:00,40.29,40.32,40.25,40.27,88400.0,29.4653,29.4872,29.436,29.4507,88400.0
2009-10-01 15:10:00,40.28,40.31,40.25,40.3,77700.0,29.458,29.4799,29.436,29.4726,77700.0
2009-10-01 15:20:00,40.31,40.42,40.3,40.37,187600.0,29.4799,29.5604,29.4726,29.5238,187600.0
2009-10-01 15:30:00,40.37,40.4,40.33,40.38,113400.0,29.5238,29.5457,29.4945,29.5311,113400.0
2009-10-01 15:40:00,40.39,40.43,40.29,40.37,256400.0,29.5384,29.5677,29.4653,29.5238,256400.0
2009-10-01 15:50:00,40.37,40.37,40.16,40.16,312900.0,29.5238,29.5238,29.3702,29.3702,312900.0
2009-10-02 09:30:00,40.03,40.43,40.01,40.19,119900.0,29.2751,29.5677,29.2605,29.3922,119900.0
2009-10-02 09:40:00,40.18,40.25,40.05,40.21,47300.0,29.3848,29.436,29.2898,29.4068,47300.0
2009-10-02 09:50:00,40.22,40.26,40.07,40.08,44700.0,29.4141,29.4434,29.3044,29.3117,44700.0
2009-10-02 10:00:00,40.07,40.1,40.0,40.01,60700.0,29.3044,29.3263,29.2532,29.2605,60700.0
2009-10-02 10:10:00,40.01,40.03,39.97,39.99,62300.0,29.2605,29.2751,29.2313,29.2459,62300.0
2009-10-02 10:20:00,39.99,40.05,39.97,40.0,50900.0,29.2459,29.2898,29.2313,29.2532,50900.0
2009-10-02 10:30:00,40.0,40.01,39.84,39.9,141100.0,29.2532,29.2605,29.1362,29.1801,141100.0
2009-10-02 10:40:00,39.91,39.91,39.74,39.74,88900.0,29.1874,29.1874,29.0631,29.0631,88900.0
2009-10-02 10:50:00,39.75,39.83,39.74,39.81,49300.0,29.0704,29.1289,29.0631,29.1143,49300.0
2009-10-02 11:00:00,39.81,40.01,39.81,39.96,48100.0,29.1143,29.2605,29.1143,29.224,48100.0
2009-10-02 11:10:00,39.99,40.05,39.97,40.02,32000.0,29.2459,29.2898,29.2313,29.2678,32000.0
2009-10-02 11:20:00,40.01,40.1,40.01,40.06,61800.0,29.2605,29.3263,29.2605,29.2971,61800.0
2009-10-02 11:30:00,40.06,40.17,40.03,40.04,83100.0,29.2971,29.3775,29.2751,29.2825,83100.0
2009-10-02 11:40:00,40.03,40.1,39.98,40.02,78200.0,29.2751,29.3263,29.2386,29.2678,78200.0
2009-10-02 11:50:00,40.01,40.06,39.99,40.0,25700.0,29.2605,29.2971,29.2459,29.2532,25700.0
2009-10-02 12:00:00,40.01,40.11,40.01,40.09,17600.0,29.2605,29.3337,29.2605,29.319,17600.0
2009-10-02 12:10:00,40.11,40.15,40.08,40.13,21100.0,29.3337,29.3629,29.3117,29.3483,21100.0
2009-10-02 12:20:00,40.12,40.14,40.08,40.13,14500.0,29.341,29.3556,29.3117,29.3483,14500.0
2009-10-02 12:30:00,40.13,40.14,40.04,40.1,28700.0,29.3483,29.3556,29.2825,29.3263,28700.0
2009-10-02 12:40:00,40.1,40.15,40.05,40.11,63900.0,29.3263,29.3629,29.2898,29.3337,63900.0
2009-10-02 12:50:00,40.11,40.19,40.08,40.19,38500.0,29.3337,29.3922,29.3117,29.3922,38500.0
2009-10-02 13:00:00,40.18,40.2,40.12,40.13,26400.0,29.3848,29.3995,29.341,29.3483,26400.0
2009-10-02 13:10:00,40.12,40.18,40.1,40.12,19500.0,29.341,29.3848,29.3263,29.341,19500.0
2009-10-02 13:20:00,40.11,40.11,40.04,40.04,37000.0,29.3337,29.3337,29.2825,29.2825,37000.0
2009-10-02 13:30:00,40.05,40.05,40.02,40.03,22900.0,29.2898,29.2898,29.2678,29.2751,22900.0
2009-10-02 13:40:00,40.02,40.04,40.0,40.03,53600.0,29.2678,29.2825,29.2532,29.2751,53600.0
2009-10-02 13:50:00,40.04,40.05,40.0,40.04,23700.0,29.2825,29.2898,29.2532,29.2825,23700.0
2009-10-02 14:00:00,40.04,40.07,40.0,40.02,37100.0,29.2825,29.3044,29.2532,29.2678,37100.0
2009-10-02 14:10:00,40.03,40.1,40.01,40.09,20100.0,29.2751,29.3263,29.2605,29.319,20100.0
2009-10-02 14:20:00,40.09,40.11,40.06,40.06,11900.0,29.319,29.3337,29.2971,29.2971,11900.0
2009-10-02 14:30:00,40.06,40.1,40.06,40.06,35800.0,29.2971,29.3263,29.2971,29.2971,35800.0
2009-10-02 14:40:00,40.06,40.1,40.04,40.1,28100.0,29.2971,29.3263,29.2825,29.3263,28100.0
2009-10-02 14:50:00,40.09,40.11,40.07,40.07,30200.0,29.319,29.3337,29.3044,29.3044,30200.0
2009-10-02 15:00:00,40.06,40.07,40.02,40.04,29300.0,29.2971,29.3044,29.2678,29.2825,29300.0
2009-10-02 15:10:00,40.05,40.1,40.03,40.08,42200.0,29.2898,29.3263,29.2751,29.3117,42200.0
2009-10-02 15:20:00,40.09,40.13,40.08,40.09,31500.0,29.319,29.3483,29.3117,29.319,31500.0
2009-10-02 15:30:00,40.09,40.1,40.04,40.04,39700.0,29.319,29.3263,29.2825,29.2825,39700.0
2009-10-02 15:40:00,40.04,40.13,40.03,40.1,73500.0,29.2825,29.3483,29.2751,29.3263,73500.0
2009-10-02 15:50:00,40.1,40.1,40.0,40.02,177700.0,29.3263,29.3263,29.2532,29.2678,177700.0
2009-10-05 09:30:00,40.04,40.11,39.95,40.0,78000.0,29.2825,29.3337,29.2166,29.2532,78000.0
2009-10-05 09:40:00,40.0,40.1,39.99,40.04,45100.0,29.2532,29.3263,29.2459,29.2825,45100.0
2009-10-05 09:50:00,40.04,40.19,40.03,40.15,66800.0,29.2825,29.3922,29.2751,29.3629,66800.0
2009-10-05 10:00:00,40.14,40.23,40.0,40.02,72600.0,29.3556,29.4214,29.2532,29.2678,72600.0
2009-10-05 10:10:00,40.0,40.04,40.0,40.0,30500.0,29.2532,29.2825,29.2532,29.2532,30500.0
2009-10-05 10:20:00,40.0,40.1,39.99,40.07,24000.0,29.2532,29.3263,29.2459,29.3044,24000.0
2009-10-05 10:30:00,40.05,40.13,40.05,40.11,28800.0,29.2898,29.3483,29.2898,29.3337,28800.0
2009-10-05 10:40:00,40.09,40.11,40.05,40.05,19200.0,29.319,29.3337,29.2898,29.2898,19200.0
2009-10-05 10:50:00,40.05,40.16,40.03,40.16,32100.0,29.2898,29.3702,29.2751,29.3702,32100.0
2009-10-05 11:00:00,40.15,40.22,40.15,40.22,14600.0,29.3629,29.4141,29.3629,29.4141,14600.0
2009-10-05 11:10:00,40.21,40.22,40.09,40.13,46500.0,29.4068,29.4141,29.319,29.3483,46500.0
2009-10-05 11:20:00,40.12,40.16,40.04,40.05,15800.0,29.341,29.3702,29.2825,29.2898,15800.0
2009-10-05 11:30:00,40.04,40.12,40.03,40.11,28800.0,29.2825,29.341,29.2751,29.3337,28800.0
2009-10-05 11:40:00,40.12,40.19,40.1,40.18,30400.0,29.341,29.3922,29.3263,29.3848,30400.0
2009-10-05 11:50:00,40.17,40.18,40.1,40.1,12600.0,29.3775,29.3848,29.3263,29.3263,12600.0
2009-10-05 12:00:00,40.11,40.14,40.1,40.14,10000.0,29.3337,29.3556,29.3263,29.3556,10000.0
2009-10-05 12:10:00,40.14,40.22,40.13,40.18,28600.0,29.3556,29.4141,29.3483,29.3848,28600.0
2009-10-05 12:20:00,40.18,40.21,40.16,40.19,21500.0,29.3848,29.4068,29.3702,29.3922,21500.0
2009-10-05 12:30:00,40.2,40.22,40.16,40.19,18900.0,29.3995,29.4141,29.3702,29.3922,18900.0
2009-10-05 12:40:00,40.19,40.3,40.18,40.26,29400.0,29.3922,29.4726,29.3848,29.4434,29400.0
2009-10-05 12:50:00,40.27,40.3,40.24,40.3,16300.0,29.4507,29.4726,29.4287,29.4726,16300.0
2009-10-05 13:00:00,40.3,40.3,40.29,40.29,13600.0,29.4726,29.4726,29.4653,29.4653,13600.0
2009-10-05 13:10:00,40.29,40.32,40.25,40.26,28400.0,29.4653,29.4872,29.436,29.4434,28400.0
2009-10-05 13:20:00,40.26,40.31,40.26,40.31,18000.0,29.4434,29.4799,29.4434,29.4799,18000.0
2009-10-05 13:30:00,40.31,40.31,40.27,40.28,32100.0,29.4799,29.4799,29.4507,29.458,32100.0
2009-10-05 13:40:00,40.28,40.33,40.28,40.32,32200.0,29.458,29.4945,29.458,29.4872,32200.0
2009-10-05 13:50:00,40.32,40.36,40.31,40.35,24400.0,29.4872,29.5165,29.4799,29.5092,24400.0
2009-10-05 14:00:00,40.36,40.39,40.36,40.38,39800.0,29.5165,29.5384,29.5165,29.5311,39800.0
2009-10-05 14:10:00,40.37,40.4,40.37,40.37,19500.0,29.5238,29.5457,29.5238,29.5238,19500.0
2009-10-05 14:20:00,40.38,40.38,40.34,40.37,24700.0,29.5311,29.5311,29.5019,29.5238,24700.0
2009-10-05 14:30:00,40.38,40.42,40.37,40.4,35200.0,29.5311,29.5604,29.5238,29.5457,35200.0
2009-10-05 14:40:00,40.4,40.51,40.4,40.5,29200.0,29.5457,29.6262,29.5457,29.6189,29200.0
2009-10-05 14:50:00,40.5,40.6,40.5,40.57,44600.0,29.6189,29.692,29.6189,29.6701,44600.0
2009-10-05 15:00:00,40.56,40.6,40.54,40.6,69100.0,29.6628,29.692,29.6481,29.692,69100.0
2009-10-05 15:10:00,40.6,40.67,40.59,40.65,59500.0,29.692,29.7432,29.6847,29.7286,59500.0
2009-10-05 15:20:00,40.65,40.67,40.6,40.66,74000.0,29.7286,29.7432,29.692,29.7359,74000.0
2009-10-05 15:30:00,40.66,40.68,40.6,40.62,71100.0,29.7359,29.7505,29.692,29.7066,71100.0
2009-10-05 15:40:00,40.62,40.64,40.54,40.58,94000.0,29.7066,29.7213,29.6481,29.6774,94000.0
2009-10-05 15:50:00,40.58,40.63,40.54,40.57,157000.0,29.6774,29.7139,29.6481,29.6701,157000.0
2009-10-06 09:30:00,40.64,40.64,40.4,40.46,43900.0,29.7213,29.7213,29.5457,29.5896,43900.0
2009-10-06 09:40:00,40.46,40.66,40.46,40.56,29300.0,29.5896,29.7359,29.5896,29.6628,29300.0
2009-10-06 09:50:00,40.56,40.75,40.56,40.72,26300.0,29.6628,29.8017,29.6628,29.7798,26300.0
2009-10-06 10:00:00,40.72,40.81,40.72,40.79,33800.0,29.7798,29.8456,29.7798,29.831,33800.0
2009-10-06 10:10:00,40.8,40.86,40.79,40.84,35100.0,29.8383,29.8822,29.831,29.8675,35100.0
2009-10-06 10:20:00,40.84,40.84,40.64,40.64,18200.0,29.8675,29.8675,29.7213,29.7213,18200.0
2009-10-06 10:30:00,40.64,40.74,40.6,40.68,36000.0,29.7213,29.7944,29.692,29.7505,36000.0
2009-10-06 10:40:00,40.69,40.71,40.68,40.68,23200.0,29.7578,29.7725,29.7505,29.7505,23200.0
2009-10-06 10:50:00,40.68,40.7,40.67,40.69,21200.0,29.7505,29.7651,29.7432,29.7578,21200.0
2009-10-06 11:00:00,40.69,40.73,40.67,40.7,45100.0,29.7578,29.7871,29.7432,29.7651,45100.0
2009-10-06 11:10:00,40.71,40.75,40.68,40.68,42300.0,29.7725,29.8017,29.7505,29.7505,42300.0
2009-10-06 11:20:00,40.68,40.7,40.63,40.64,42900.0,29.7505,29.7651,29.7139,29.7213,42900.0
2009-10-06 11:30:00,40.64,40.66,40.6,40.61,25200.0,29.7213,29.7359,29.692,29.6993,25200.0
2009-10-06 11:40:00,40.61,40.61,40.53,40.54,36600.0,29.6993,29.6993,29.6408,29.6481,36600.0
2009-10-06 11:50:00,40.53,40.54,40.52,40.52,28500.0,29.6408,29.6481,29.6335,29.6335,28500.0
2009-10-06 12:00:00,40.53,40.58,40.52,40.55,41200.0,29.6408,29.6774,29.6335,29.6554,41200.0
2009-10-06 12:10:00,40.55,40.61,40.55,40.55,74500.0,29.6554,29.6993,29.6554,29.6554,74500.0
2009-10-06 12:20:00,40.56,40.59,40.54,40.55,51800.0,29.6628,29.6847,29.6481,29.6554,51800.0
2009-10-06 12:30:00,40.54,40.56,40.51,40.54,25400.0,29.6481,29.6628,29.6262,29.6481,25400.0
2009-10-06 12:40:00,40.53,40.53,40.47,40.47,23000.0,29.6408,29.6408,29.5969,29.5969,23000.0
2009-10-06 12:50:00,40.46,40.46,40.42,40.43,12100.0,29.5896,29.5896,29.5604,29.5677,12100.0
2009-10-06 13:00:00,40.42,40.5,40.4,40.48,27800.0,29.5604,29.6189,29.5457,29.6042,27800.0
2009-10-06 13:10:00,40.49,40.51,40.47,40.51,14500.0,29.6116,29.6262,29.5969,29.6262,14500.0
2009-10-06 13:20:00,40.51,40.52,40.49,40.49,14800.0,29.6262,29.6335,29.6116,29.6116,14800.0
2009-10-06 13:30:00,40.49,40.56,40.49,40.55,38600.0,29.6116,29.6628,29.6116,29.6554,38600.0
2009-10-06 13:40:00,40.56,40.56,40.48,40.52,57200.0,29.6628,29.6628,29.6042,29.6335,57200.0
2009-10-06 13:50:00,40.53,40.55,40.51,40.54,28000.0,29.6408,29.6554,29.6262,29.6481,28000.0
2009-10-06 14:00:00,40.55,40.56,40.49,40.51,43300.0,29.6554,29.6628,29.6116,29.6262,43300.0
2009-10-06 14:10:00,40.52,40.55,40.5,40.51,28900.0,29.6335,29.6554,29.6189,29.6262,28900.0
2009-10-06 14:20:00,40.51,40.51,40.42,40.47,31300.0,29.6262,29.6262,29.5604,29.5969,31300.0
2009-10-06 14:30:00,40.47,40.48,40.42,40.46,43700.0,29.5969,29.6042,29.5604,29.5896,43700.0
2009-10-06 14:40:00,40.47,40.48,40.42,40.42,28600.0,29.5969,29.6042,29.5604,29.5604,28600.0
2009-10-06 14:50:00,40.42,40.44,40.39,40.42,37100.0,29.5604,29.575,29.5384,29.5604,37100.0
2009-10-06 15:00:00,40.41,40.49,40.39,40.47,39900.0,29.5531,29.6116,29.5384,29.5969,39900.0
2009-10-06 15:10:00,40.47,40.53,40.47,40.51,81400.0,29.5969,29.6408,29.5969,29.6262,81400.0
2009-10-06 15:20:00,40.5,40.55,40.5,40.52,40800.0,29.6189,29.6554,29.6189,29.6335,40800.0
2009-10-06 15:30:00,40.52,40.52,40.48,40.49,50000.0,29.6335,29.6335,29.6042,29.6116,50000.0
2009-10-06 15:40:00,40.48,40.48,40.41,40.43,133600.0,29.6042,29.6042,29.5531,29.5677,133600.0
2009-10-06 15:50:00,40.43,40.5,40.4,40.47,236000.0,29.5677,29.6189,29.5457,29.5969,236000.0
2009-10-07 09:30:00,40.01,40.43,40.01,40.37,62600.0,29.2605,29.5677,29.2605,29.5238,62600.0
2009-10-07 09:40:00,40.41,40.41,40.2,40.21,41200.0,29.5531,29.5531,29.3995,29.4068,41200.0
2009-10-07 09:50:00,40.2,40.34,40.18,40.34,67600.0,29.3995,29.5019,29.3848,29.5019,67600.0
2009-10-07 10:00:00,40.34,40.44,40.3,40.43,56800.0,29.5019,29.575,29.4726,29.5677,56800.0
2009-10-07 10:10:00,40.44,40.54,40.36,40.53,30200.0,29.575,29.6481,29.5165,29.6408,30200.0
2009-10-07 10:20:00,40.52,40.56,40.46,40.46,26900.0,29.6335,29.6628,29.5896,29.5896,26900.0
2009-10-07 10:30:00,40.46,40.48,40.38,40.48,63200.0,29.5896,29.6042,29.5311,29.6042,63200.0
2009-10-07 10:40:00,40.47,40.58,40.47,40.53,195600.0,29.5969,29.6774,29.5969,29.6408,195600.0
2009-10-07 10:50:00,40.53,40.63,40.51,40.6,19300.0,29.6408,29.7139,29.6262,29.692,19300.0
2009-10-07 11:00:00,40.59,40.69,40.59,40.69,29200.0,29.6847,29.7578,29.6847,29.7578,29200.0
2009-10-07 11:10:00,40.69,40.72,40.67,40.67,47400.0,29.7578,29.7798,29.7432,29.7432,47400.0
2009-10-07 11:20:00,40.66,40.73,40.65,40.71,19400.0,29.7359,29.7871,29.7286,29.7725,19400.0
2009-10-07 11:30:00,40.71,40.73,40.6,40.6,30900.0,29.7725,29.7871,29.692,29.692,30900.0
2009-10-07 11:40:00,40.61,40.61,40.54,40.58,21600.0,29.6993,29.6993,29.6481,29.6774,21600.0
2009-10-07 11:50:00,40.59,40.65,40.52,40.52,47200.0,29.6847,29.7286,29.6335,29.6335,47200.0
2009-10-07 12:00:00,40.52,40.58,40.52,40.58,18600.0,29.6335,29.6774,29.6335,29.6774,18600.0
2009-10-07 12:10:00,40.58,40.58,40.5,40.55,21100.0,29.6774,29.6774,29.6189,29.6554,21100.0
2009-10-07 12:20:00,40.54,40.58,40.51,40.58,18100.0,29.6481,29.6774,29.6262,29.6774,18100.0
2009-10-07 12:30:00,40.57,40.59,40.52,40.55,21800.0,29.6701,29.6847,29.6335,29.6554,21800.0
2009-10-07 12:40:00,40.54,40.64,40.53,40.64,15900.0,29.6481,29.7213,29.6408,29.7213,15900.0
2009-10-07 12:50:00,40.64,40.71,40.63,40.71,14800.0,29.7213,29.7725,29.7139,29.7725,14800.0
2009-10-07 13:00:00,40.7,40.72,40.66,40.66,23300.0,29.7651,29.7798,29.7359,29.7359,23300.0
2009-10-07 13:10:00,40.66,40.71,40.65,40.71,10700.0,29.7359,29.7725,29.7286,29.7725,10700.0
2009-10-07 13:20:00,40.71,40.77,40.7,40.77,34500.0,29.7725,29.8163,29.7651,29.8163,34500.0
2009-10-07 13:30:00,40.77,40.8,40.74,40.8,22300.0,29.8163,29.8383,29.7944,29.8383,22300.0
2009-10-07 13:40:00,40.79,40.79,40.72,40.73,28100.0,29.831,29.831,29.7798,29.7871,28100.0
2009-10-07 13:50:00,40.73,40.78,40.72,40.78,25000.0,29.7871,29.8236,29.7798,29.8236,25000.0
2009-10-07 14:00:00,40.78,40.8,40.76,40.78,27200.0,29.8236,29.8383,29.809,29.8236,27200.0
2009-10-07 14:10:00,40.78,40.8,40.78,40.78,20300.0,29.8236,29.8383,29.8236,29.8236,20300.0
2009-10-07 14:20:00,40.79,40.8,40.78,40.79,15600.0,29.831,29.8383,29.8236,29.831,15600.0
2009-10-07 14:30:00,40.78,40.79,40.75,40.77,27800.0,29.8236,29.831,29.8017,29.8163,27800.0
2009-10-07 14:40:00,40.77,40.84,40.77,40.84,26800.0,29.8163,29.8675,29.8163,29.8675,26800.0
2009-10-07 14:50:00,40.83,40.85,40.79,40.79,21000.0,29.8602,29.8748,29.831,29.831,21000.0
2009-10-07 15:00:00,40.79,40.79,40.77,40.78,26300.0,29.831,29.831,29.8163,29.8236,26300.0
2009-10-07 15:10:00,40.79,40.84,40.78,40.81,55600.0,29.831,29.8675,29.8236,29.8456,55600.0
2009-10-07 15:20:00,40.81,40.83,40.79,40.83,33700.0,29.8456,29.8602,29.831,29.8602,33700.0
2009-10-07 15:30:00,40.83,40.85,40.8,40.84,40700.0,29.8602,29.8748,29.8383,29.8675,40700.0
2009-10-07 15:40:00,40.85,40.89,40.83,40.87,102800.0,29.8748,29.9041,29.8602,29.8895,102800.0
2009-10-07 15:50:00,40.87,40.92,40.85,40.87,173400.0,29.8895,29.926,29.8748,29.8895,173400.0
2009-10-08 09:30:00,41.02,41.12,40.8,41.0,66900.0,29.9992,30.0723,29.8383,29.9845,66900.0
2009-10-08 09:40:00,40.99,41.07,40.82,40.89,52000.0,29.9772,30.0357,29.8529,29.9041,52000.0
2009-10-08 09:50:00,40.89,41.05,40.89,41.04,42500.0,29.9041,30.0211,29.9041,30.0138,42500.0
2009-10-08 10:00:00,41.04,41.08,40.97,41.07,41400.0,30.0138,30.043,29.9626,30.0357,41400.0
2009-10-08 10:10:00,41.07,41.19,41.07,41.18,37600.0,30.0357,30.1235,30.0357,30.1162,37600.0
2009-10-08 10:20:00,41.18,41.19,41.06,41.13,36900.0,30.1162,30.1235,30.0284,30.0796,36900.0
2009-10-08 10:30:00,41.13,41.19,41.11,41.16,32300.0,30.0796,30.1235,30.065,30.1016,32300.0
2009-10-08 10:40:00,41.15,41.2,41.14,41.16,21900.0,30.0942,30.1308,30.0869,30.1016,21900.0
2009-10-08 10:50:00,41.17,41.17,41.13,41.13,16600.0,30.1089,30.1089,30.0796,30.0796,16600.0
2009-10-08 11:00:00,41.13,41.15,41.08,41.14,34400.0,30.0796,30.0942,30.043,30.0869,34400.0
2009-10-08 11:10:00,41.15,41.2,41.15,41.16,37500.0,30.0942,30.1308,30.0942,30.1016,37500.0
2009-10-08 11:20:00,41.16,41.16,41.08,41.08,22800.0,30.1016,30.1016,30.043,30.043,22800.0
2009-10-08 11:30:00,41.08,41.09,41.01,41.01,14300.0,30.043,30.0504,29.9919,29.9919,14300.0
2009-10-08 11:40:00,41.01,41.04,40.98,40.99,25000.0,29.9919,30.0138,29.9699,29.9772,25000.0
2009-10-08 11:50:00,40.99,41.0,40.97,40.97,19500.0,29.9772,29.9845,29.9626,29.9626,19500.0
2009-10-08 12:00:00,40.98,40.98,40.95,40.95,7400.0,29.9699,29.9699,29.948,29.948,7400.0
2009-10-08 12:10:00,40.96,40.97,40.94,40.94,27400.0,29.9553,29.9626,29.9407,29.9407,27400.0
2009-10-08 12:20:00,40.94,40.96,40.92,40.93,29700.0,29.9407,29.9553,29.926,29.9333,29700.0
2009-10-08 12:30:00,40.93,40.93,40.88,40.88,10600.0,29.9333,29.9333,29.8968,29.8968,10600.0
2009-10-08 12:40:00,40.89,40.93,40.87,40.91,23400.0,29.9041,29.9333,29.8895,29.9187,23400.0
2009-10-08 12:50:00,40.92,40.92,40.89,40.89,11700.0,29.926,29.926,29.9041,29.9041,11700.0
2009-10-08 13:00:00,40.89,40.91,40.87,40.91,23300.0,29.9041,29.9187,29.8895,29.9187,23300.0
2009-10-08 13:10:00,40.91,40.91,40.86,40.9,20700.0,29.9187,29.9187,29.8822,29.9114,20700.0
2009-10-08 13:20:00,40.9,40.9,40.88,40.88,15800.0,29.9114,29.9114,29.8968,29.8968,15800.0
2009-10-08 13:30:00,40.88,40.89,40.83,40.83,21900.0,29.8968,29.9041,29.8602,29.8602,21900.0
2009-10-08 13:40:00,40.83,40.89,40.82,40.82,26900.0,29.8602,29.9041,29.8529,29.8529,26900.0
2009-10-08 13:50:00,40.83,40.84,40.82,40.84,17600.0,29.8602,29.8675,29.8529,29.8675,17600.0
2009-10-08 14:00:00,40.84,40.84,40.83,40.84,11900.0,29.8675,29.8675,29.8602,29.8675,11900.0
2009-10-08 14:10:00,40.84,40.85,40.82,40.84,28200.0,29.8675,29.8748,29.8529,29.8675,28200.0
2009-10-08 14:20:00,40.84,40.89,40.83,40.84,41500.0,29.8675,29.9041,29.8602,29.8675,41500.0
2009-10-08 14:30:00,40.83,40.84,40.81,40.83,26600.0,29.8602,29.8675,29.8456,29.8602,26600.0
2009-10-08 14:40:00,40.83,40.83,40.81,40.81,23200.0,29.8602,29.8602,29.8456,29.8456,23200.0
2009-10-08 14:50:00,40.81,40.82,40.77,40.78,33100.0,29.8456,29.8529,29.8163,29.8236,33100.0
2009-10-08 15:00:00,40.78,40.85,40.78,40.84,40300.0,29.8236,29.8748,29.8236,29.8675,40300.0
2009-10-08 15:10:00,40.85,40.85,40.84,40.84,25700.0,29.8748,29.8748,29.8675,29.8675,25700.0
2009-10-08 15:20:00,40.84,40.85,40.82,40.83,39800.0,29.8675,29.8748,29.8529,29.8602,39800.0
2009-10-08 15:30:00,40.83,40.83,40.78,40.8,43600.0,29.8602,29.8602,29.8236,29.8383,43600.0
2009-10-08 15:40:00,40.79,40.88,40.79,40.88,58300.0,29.831,29.8968,29.831,29.8968,58300.0
2009-10-08 15:50:00,40.87,40.9,40.86,40.89,113700.0,29.8895,29.9114,29.8822,29.9041,113700.0
2009-10-09 09:30:00,40.93,41.05,40.84,40.94,39100.0,29.9333,30.0211,29.8675,29.9407,39100.0
2009-10-09 09:40:00,40.94,40.94,40.81,40.81,21000.0,29.9407,29.9407,29.8456,29.8456,21000.0
2009-10-09 09:50:00,40.84,40.91,40.82,40.9,18700.0,29.8675,29.9187,29.8529,29.9114,18700.0
2009-10-09 10:00:00,40.91,40.95,40.9,40.94,20100.0,29.9187,29.948,29.9114,29.9407,20100.0
2009-10-09 10:10:00,40.94,40.97,40.84,40.84,32100.0,29.9407,29.9626,29.8675,29.8675,32100.0
2009-10-09 10:20:00,40.84,40.95,40.84,40.95,15100.0,29.8675,29.948,29.8675,29.948,15100.0
2009-10-09 10:30:00,40.95,40.95,40.9,40.91,17200.0,29.948,29.948,29.9114,29.9187,17200.0
2009-10-09 10:40:00,40.91,40.91,40.86,40.88,22500.0,29.9187,29.9187,29.8822,29.8968,22500.0
2009-10-09 10:50:00,40.89,40.93,40.86,40.92,29900.0,29.9041,29.9333,29.8822,29.926,29900.0
2009-10-09 11:00:00,40.92,40.97,40.89,40.97,21200.0,29.926,29.9626,29.9041,29.9626,21200.0
2009-10-09 11:10:00,40.97,41.01,40.97,41.01,20100.0,29.9626,29.9919,29.9626,29.9919,20100.0
2009-10-09 11:20:00,41.02,41.11,41.02,41.1,25000.0,29.9992,30.065,29.9992,30.0577,25000.0
2009-10-09 11:30:00,41.1,41.14,41.1,41.11,20300.0,30.0577,30.0869,30.0577,30.065,20300.0
2009-10-09 11:40:00,41.1,41.18,41.1,41.17,19800.0,30.0577,30.1162,30.0577,30.1089,19800.0
2009-10-09 11:50:00,41.17,41.21,41.16,41.21,23400.0,30.1089,30.1381,30.1016,30.1381,23400.0
2009-10-09 12:00:00,41.2,41.21,41.15,41.15,21400.0,30.1308,30.1381,30.0942,30.0942,21400.0
2009-10-09 12:10:00,41.15,41.17,41.13,41.17,21100.0,30.0942,30.1089,30.0796,30.1089,21100.0
2009-10-09 12:20:00,41.17,41.17,41.15,41.17,16700.0,30.1089,30.1089,30.0942,30.1089,16700.0
2009-10-09 12:30:00,41.17,41.19,41.17,41.18,19900.0,30.1089,30.1235,30.1089,30.1162,19900.0
2009-10-09 12:40:00,41.18,41.21,41.18,41.2,12500.0,30.1162,30.1381,30.1162,30.1308,12500.0
2009-10-09 12:50:00,41.2,41.21,41.2,41.21,10100.0,30.1308,30.1381,30.1308,30.1381,10100.0
2009-10-09 13:00:00,41.21,41.24,41.2,41.23,33400.0,30.1381,30.1601,30.1308,30.1527,33400.0
2009-10-09 13:10:00,41.23,41.3,41.23,41.28,32400.0,30.1527,30.2039,30.1527,30.1893,32400.0
2009-10-09 13:20:00,41.29,41.29,41.22,41.23,12400.0,30.1966,30.1966,30.1454,30.1527,12400.0
2009-10-09 13:30:00,41.23,41.3,41.22,41.3,42400.0,30.1527,30.2039,30.1454,30.2039,42400.0
2009-10-09 13:40:00,41.29,41.38,41.29,41.37,47500.0,30.1966,30.2624,30.1966,30.2551,47500.0
2009-10-09 13:50:00,41.38,41.39,41.36,41.37,53000.0,30.2624,30.2698,30.2478,30.2551,53000.0
2009-10-09 14:00:00,41.38,41.39,41.35,41.36,60700.0,30.2624,30.2698,30.2405,30.2478,60700.0
2009-10-09 14:10:00,41.37,41.43,41.36,41.37,53500.0,30.2551,30.299,30.2478,30.2551,53500.0
2009-10-09 14:20:00,41.37,41.42,41.36,41.37,42400.0,30.2551,30.2917,30.2478,30.2551,42400.0
2009-10-09 14:30:00,41.37,41.39,41.36,41.39,45600.0,30.2551,30.2698,30.2478,30.2698,45600.0
2009-10-09 14:40:00,41.4,41.4,41.31,41.31,43300.0,30.2771,30.2771,30.2113,30.2113,43300.0
2009-10-09 14:50:00,41.31,41.32,41.23,41.23,44300.0,30.2113,30.2186,30.1527,30.1527,44300.0
2009-10-09 15:00:00,41.23,41.25,41.19,41.2,68800.0,30.1527,30.1674,30.1235,30.1308,68800.0
2009-10-09 15:10:00,41.2,41.27,41.17,41.27,92100.0,30.1308,30.182,30.1089,30.182,92100.0
2009-10-09 15:20:00,41.27,41.33,41.26,41.3,67500.0,30.182,30.2259,30.1747,30.2039,67500.0
2009-10-09 15:30:00,41.3,41.3,41.23,41.24,61900.0,30.2039,30.2039,30.1527,30.1601,61900.0
2009-10-09 15:40:00,41.23,41.3,41.21,41.28,94000.0,30.1527,30.2039,30.1381,30.1893,94000.0
2009-10-09 15:50:00,41.27,41.28,41.19,41.27,168800.0,30.182,30.1893,30.1235,30.182,168800.0
2009-10-12 09:30:00,41.95,42.2,41.77,41.9,143700.0,30.6793,30.8621,30.5477,30.6427,143700.0
2009-10-12 09:40:00,41.91,41.96,41.77,41.81,58000.0,30.65,30.6866,30.5477,30.5769,58000.0
2009-10-12 09:50:00,41.82,42.07,41.81,42.07,49300.0,30.5842,30.7671,30.5769,30.7671,49300.0
2009-10-12 10:00:00,42.06,42.07,41.97,42.02,42600.0,30.7597,30.7671,30.6939,30.7305,42600.0
2009-10-12 10:10:00,42.02,42.03,41.94,41.94,28100.0,30.7305,30.7378,30.672,30.672,28100.0
2009-10-12 10:20:00,41.94,41.97,41.93,41.95,69600.0,30.672,30.6939,30.6647,30.6793,69600.0
2009-10-12 10:30:00,41.96,42.03,41.95,42.01,35300.0,30.6866,30.7378,30.6793,30.7232,35300.0
2009-10-12 10:40:00,42.0,42.02,41.96,41.97,60600.0,30.7159,30.7305,30.6866,30.6939,60600.0
2009-10-12 10:50:00,41.97,41.98,41.88,41.88,21100.0,30.6939,30.7012,30.6281,30.6281,21100.0
2009-10-12 11:00:00,41.88,41.9,41.84,41.89,49600.0,30.6281,30.6427,30.5989,30.6354,49600.0
2009-10-12 11:10:00,41.89,41.89,41.82,41.82,15200.0,30.6354,30.6354,30.5842,30.5842,15200.0
2009-10-12 11:20:00,41.82,41.83,41.78,41.78,17500.0,30.5842,30.5915,30.555,30.555,17500.0
2009-10-12 11:30:00,41.79,41.87,41.78,41.86,29700.0,30.5623,30.6208,30.555,30.6135,29700.0
2009-10-12 11:40:00,41.86,41.88,41.86,41.86,32400.0,30.6135,30.6281,30.6135,30.6135,32400.0
2009-10-12 11:50:00,41.87,41.91,41.86,41.88,51800.0,30.6208,30.65,30.6135,30.6281,51800.0
2009-10-12 12:00:00,41.89,41.89,41.88,41.88,13100.0,30.6354,30.6354,30.6281,30.6281,13100.0
2009-10-12 12:10:00,41.89,41.89,41.86,41.87,34200.0,30.6354,30.6354,30.6135,30.6208,34200.0
2009-10-12 12:20:00,41.87,41.89,41.84,41.87,29800.0,30.6208,30.6354,30.5989,30.6208,29800.0
2009-10-12 12:30:00,41.87,41.88,41.85,41.85,17500.0,30.6208,30.6281,30.6062,30.6062,17500.0
2009-10-12 12:40:00,41.85,41.86,41.85,41.86,10600.0,30.6062,30.6135,30.6062,30.6135,10600.0
2009-10-12 12:50:00,41.85,41.86,41.82,41.82,24900.0,30.6062,30.6135,30.5842,30.5842,24900.0
2009-10-12 13:00:00,41.83,41.83,41.78,41.78,23700.0,30.5915,30.5915,30.555,30.555,23700.0
2009-10-12 13:10:00,41.78,41.78,41.77,41.78,14800.0,30.555,30.555,30.5477,30.555,14800.0
2009-10-12 13:20:00,41.77,41.8,41.75,41.79,34700.0,30.5477,30.5696,30.533,30.5623,34700.0
2009-10-12 13:30:00,41.79,41.88,41.79,41.88,32500.0,30.5623,30.6281,30.5623,30.6281,32500.0
2009-10-12 13:40:00,41.88,41.89,41.87,41.87,23900.0,30.6281,30.6354,30.6208,30.6208,23900.0
2009-10-12 13:50:00,41.87,41.88,41.87,41.87,26100.0,30.6208,30.6281,30.6208,30.6208,26100.0
2009-10-12 14:00:00,41.87,41.88,41.83,41.83,33800.0,30.6208,30.6281,30.5915,30.5915,33800.0
2009-10-12 14:10:00,41.83,41.84,41.75,41.76,26100.0,30.5915,30.5989,30.533,30.5404,26100.0
2009-10-12 14:20:00,41.75,41.76,41.65,41.69,81500.0,30.533,30.5404,30.4599,30.4892,81500.0
2009-10-12 14:30:00,41.69,41.73,41.69,41.73,25400.0,30.4892,30.5184,30.4892,30.5184,25400.0
2009-10-12 14:40:00,41.74,41.8,41.74,41.79,35500.0,30.5257,30.5696,30.5257,30.5623,35500.0
2009-10-12 14:50:00,41.79,41.83,41.75,41.81,39100.0,30.5623,30.5915,30.533,30.5769,39100.0
2009-10-12 15:00:00,41.83,41.85,41.81,41.81,22600.0,30.5915,30.6062,30.5769,30.5769,22600.0
2009-10-12 15:10:00,41.81,41.81,41.74,41.74,28900.0,30.5769,30.5769,30.5257,30.5257,28900.0
2009-10-12 15:20:00,41.74,41.77,41.72,41.76,53600.0,30.5257,30.5477,30.5111,30.5404,53600.0
2009-10-12 15:30:00,41.76,41.78,41.74,41.74,49200.0,30.5404,30.555,30.5257,30.5257,49200.0
2009-10-12 15:40:00,41.74,41.85,41.74,41.84,77800.0,30.5257,30.6062,30.5257,30.5989,77800.0
2009-10-12 15:50:00,41.84,41.85,41.83,41.85,112400.0,30.5989,30.6062,30.5915,30.6062,112400.0
2009-10-13 09:30:00,41.88,41.88,41.58,41.65,59500.0,30.6281,30.6281,30.4087,30.4599,59500.0
2009-10-13 09:40:00,41.66,41.77,41.63,41.72,31900.0,30.4672,30.5477,30.4453,30.5111,31900.0
2009-10-13 09:50:00,41.71,41.71,41.56,41.65,28800.0,30.5038,30.5038,30.3941,30.4599,28800.0
2009-10-13 10:00:00,41.64,41.65,41.58,41.59,40100.0,30.4526,30.4599,30.4087,30.416,40100.0
2009-10-13 10:10:00,41.59,41.71,41.58,41.7,24700.0,30.416,30.5038,30.4087,30.4965,24700.0
2009-10-13 10:20:00,41.71,41.73,41.69,41.72,18000.0,30.5038,30.5184,30.4892,30.5111,18000.0
2009-10-13 10:30:00,41.72,41.72,41.61,41.62,25200.0,30.5111,30.5111,30.4307,30.438,25200.0
2009-10-13 10:40:00,41.61,41.69,41.6,41.62,13900.0,30.4307,30.4892,30.4233,30.438,13900.0
2009-10-13 10:50:00,41.62,41.64,41.59,41.62,14800.0,30.438,30.4526,30.416,30.438,14800.0
2009-10-13 11:00:00,41.62,41.62,41.56,41.56,11900.0,30.438,30.438,30.3941,30.3941,11900.0
2009-10-13 11:10:00,41.56,41.59,41.52,41.52,24900.0,30.3941,30.416,30.3648,30.3648,24900.0
2009-10-13 11:20:00,41.53,41.54,41.48,41.49,32500.0,30.3721,30.3795,30.3356,30.3429,32500.0
2009-10-13 11:30:00,41.48,41.5,41.45,41.48,24300.0,30.3356,30.3502,30.3136,30.3356,24300.0
2009-10-13 11:40:00,41.48,41.6,41.48,41.59,28600.0,30.3356,30.4233,30.3356,30.416,28600.0
2009-10-13 11:50:00,41.6,41.64,41.56,41.56,16100.0,30.4233,30.4526,30.3941,30.3941,16100.0
2009-10-13 12:00:00,41.57,41.6,41.57,41.59,10400.0,30.4014,30.4233,30.4014,30.416,10400.0
2009-10-13 12:10:00,41.59,41.59,41.55,41.57,51900.0,30.416,30.416,30.3868,30.4014,51900.0
2009-10-13 12:20:00,41.57,41.58,41.49,41.49,24400.0,30.4014,30.4087,30.3429,30.3429,24400.0
2009-10-13 12:30:00,41.49,41.5,41.47,41.47,15300.0,30.3429,30.3502,30.3283,30.3283,15300.0
2009-10-13 12:40:00,41.47,41.48,41.45,41.45,17200.0,30.3283,30.3356,30.3136,30.3136,17200.0
2009-10-13 12:50:00,41.46,41.54,41.45,41.52,26000.0,30.321,30.3795,30.3136,30.3648,26000.0
2009-10-13 13:00:00,41.51,41.52,41.48,41.51,20200.0,30.3575,30.3648,30.3356,30.3575,20200.0
2009-10-13 13:10:00,41.51,41.52,41.49,41.51,18900.0,30.3575,30.3648,30.3429,30.3575,18900.0
2009-10-13 13:20:00,41.52,41.55,41.51,41.53,27200.0,30.3648,30.3868,30.3575,30.3721,27200.0
2009-10-13 13:30:00,41.54,41.6,41.5,41.6,125100.0,30.3795,30.4233,30.3502,30.4233,125100.0
2009-10-13 13:40:00,41.6,41.6,41.54,41.56,21200.0,30.4233,30.4233,30.3795,30.3941,21200.0
2009-10-13 13:50:00,41.55,41.63,41.55,41.61,20000.0,30.3868,30.4453,30.3868,30.4307,20000.0
2009-10-13 14:00:00,41.61,41.63,41.58,41.6,58100.0,30.4307,30.4453,30.4087,30.4233,58100.0
2009-10-13 14:10:00,41.59,41.62,41.57,41.57,11200.0,30.416,30.438,30.4014,30.4014,11200.0
2009-10-13 14:20:00,41.57,41.58,41.55,41.57,18100.0,30.4014,30.4087,30.3868,30.4014,18100.0
2009-10-13 14:30:00,41.56,41.57,41.56,41.56,8300.0,30.3941,30.4014,30.3941,30.3941,8300.0
2009-10-13 14:40:00,41.56,41.59,41.56,41.58,28100.0,30.3941,30.416,30.3941,30.4087,28100.0
2009-10-13 14:50:00,41.57,41.62,41.56,41.56,20800.0,30.4014,30.438,30.3941,30.3941,20800.0
2009-10-13 15:00:00,41.56,41.61,41.55,41.57,22300.0,30.3941,30.4307,30.3868,30.4014,22300.0
2009-10-13 15:10:00,41.58,41.61,41.56,41.6,29100.0,30.4087,30.4307,30.3941,30.4233,29100.0
2009-10-13 15:20:00,41.6,41.6,41.51,41.51,35200.0,30.4233,30.4233,30.3575,30.3575,35200.0
2009-10-13 15:30:00,41.51,41.56,41.48,41.48,64600.0,30.3575,30.3941,30.3356,30.3356,64600.0
2009-10-13 15:40:00,41.48,41.49,41.45,41.48,64600.0,30.3356,30.3429,30.3136,30.3356,64600.0
2009-10-13 15:50:00,41.48,41.56,41.48,41.55,117500.0,30.3356,30.3941,30.3356,30.3868,117500.0
2009-10-14 09:30:00,41.89,41.93,41.79,41.83,74100.0,30.6354,30.6647,30.5623,30.5915,74100.0
2009-10-14 09:40:00,41.83,41.88,41.75,41.88,96300.0,30.5915,30.6281,30.533,30.6281,96300.0
2009-10-14 09:50:00,41.88,41.88,41.79,41.8,30700.0,30.6281,30.6281,30.5623,30.5696,30700.0
2009-10-14 10:00:00,41.79,41.8,41.64,41.65,44800.0,30.5623,30.5696,30.4526,30.4599,44800.0
2009-10-14 10:10:00,41.65,41.68,41.54,41.54,52200.0,30.4599,30.4818,30.3795,30.3795,52200.0
2009-10-14 10:20:00,41.55,41.62,41.46,41.59,84900.0,30.3868,30.438,30.321,30.416,84900.0
2009-10-14 10:30:00,41.59,41.7,41.58,41.65,19800.0,30.416,30.4965,30.4087,30.4599,19800.0
2009-10-14 10:40:00,41.65,41.76,41.63,41.71,19700.0,30.4599,30.5404,30.4453,30.5038,19700.0
2009-10-14 10:50:00,41.72,41.8,41.71,41.75,13700.0,30.5111,30.5696,30.5038,30.533,13700.0
2009-10-14 11:00:00,41.75,41.76,41.63,41.63,15100.0,30.533,30.5404,30.4453,30.4453,15100.0
2009-10-14 11:10:00,41.65,41.66,41.56,41.57,16700.0,30.4599,30.4672,30.3941,30.4014,16700.0
2009-10-14 11:20:00,41.57,41.63,41.5,41.6,195400.0,30.4014,30.4453,30.3502,30.4233,195400.0
2009-10-14 11:30:00,41.61,41.65,41.58,41.64,14900.0,30.4307,30.4599,30.4087,30.4526,14900.0
2009-10-14 11:40:00,41.65,41.77,41.65,41.76,46500.0,30.4599,30.5477,30.4599,30.5404,46500.0
2009-10-14 11:50:00,41.76,41.83,41.76,41.78,36900.0,30.5404,30.5915,30.5404,30.555,36900.0
2009-10-14 12:00:00,41.79,41.83,41.79,41.79,44400.0,30.5623,30.5915,30.5623,30.5623,44400.0
2009-10-14 12:10:00,41.8,41.81,41.71,41.71,47300.0,30.5696,30.5769,30.5038,30.5038,47300.0
2009-10-14 12:20:00,41.72,41.81,41.71,41.73,36300.0,30.5111,30.5769,30.5038,30.5184,36300.0
2009-10-14 12:30:00,41.74,41.74,41.72,41.72,20500.0,30.5257,30.5257,30.5111,30.5111,20500.0
2009-10-14 12:40:00,41.73,41.79,41.72,41.78,16600.0,30.5184,30.5623,30.5111,30.555,16600.0
2009-10-14 12:50:00,41.78,41.79,41.75,41.78,25100.0,30.555,30.5623,30.533,30.555,25100.0
2009-10-14 13:00:00,41.79,41.8,41.78,41.79,17300.0,30.5623,30.5696,30.555,30.5623,17300.0
2009-10-14 13:10:00,41.8,41.82,41.79,41.8,44000.0,30.5696,30.5842,30.5623,30.5696,44000.0
2009-10-14 13:20:00,41.8,41.82,41.78,41.78,25000.0,30.5696,30.5842,30.555,30.555,25000.0
2009-10-14 13:30:00,41.79,41.81,41.73,41.79,67500.0,30.5623,30.5769,30.5184,30.5623,67500.0
2009-10-14 13:40:00,41.79,41.85,41.78,41.78,75800.0,30.5623,30.6062,30.555,30.555,75800.0
2009-10-14 13:50:00,41.79,41.81,41.77,41.8,24000.0,30.5623,30.5769,30.5477,30.5696,24000.0
2009-10-14 14:00:00,41.8,41.82,41.77,41.79,23700.0,30.5696,30.5842,30.5477,30.5623,23700.0
2009-10-14 14:10:00,41.79,41.81,41.74,41.8,26900.0,30.5623,30.5769,30.5257,30.5696,26900.0
2009-10-14 14:20:00,41.8,41.81,41.76,41.77,31900.0,30.5696,30.5769,30.5404,30.5477,31900.0
2009-10-14 14:30:00,41.77,41.77,41.72,41.73,29600.0,30.5477,30.5477,30.5111,30.5184,29600.0
2009-10-14 14:40:00,41.73,41.8,41.72,41.8,23200.0,30.5184,30.5696,30.5111,30.5696,23200.0
2009-10-14 14:50:00,41.79,41.81,41.78,41.81,27000.0,30.5623,30.5769,30.555,30.5769,27000.0
2009-10-14 15:00:00,41.8,41.89,41.79,41.89,45600.0,30.5696,30.6354,30.5623,30.6354,45600.0
2009-10-14 15:10:00,41.88,41.98,41.88,41.91,63600.0,30.6281,30.7012,30.6281,30.65,63600.0
2009-10-14 15:20:00,41.9,41.96,41.86,41.93,51600.0,30.6427,30.6866,30.6135,30.6647,51600.0
2009-10-14 15:30:00,41.94,41.97,41.89,41.89,57800.0,30.672,30.6939,30.6354,30.6354,57800.0
2009-10-14 15:40:00,41.9,41.91,41.78,41.78,133000.0,30.6427,30.65,30.555,30.555,133000.0
2009-10-14 15:50:00,41.78,41.87,41.78,41.8,238200.0,30.555,30.6208,30.555,30.5696,238200.0
2009-10-15 09:30:00,41.79,42.24,41.79,42.2,144000.0,30.5623,30.8914,30.5623,30.8621,144000.0
2009-10-15 09:40:00,42.2,42.28,42.15,42.17,62500.0,30.8621,30.9206,30.8256,30.8402,62500.0
2009-10-15 09:50:00,42.18,42.36,42.17,42.35,38800.0,30.8475,30.9791,30.8402,30.9718,38800.0
2009-10-15 10:00:00,42.35,42.39,42.22,42.34,79100.0,30.9718,31.0011,30.8768,30.9645,79100.0
2009-10-15 10:10:00,42.34,42.35,42.15,42.29,55700.0,30.9645,30.9718,30.8256,30.928,55700.0
2009-10-15 10:20:00,42.28,42.37,42.27,42.33,38500.0,30.9206,30.9865,30.9133,30.9572,38500.0
2009-10-15 10:30:00,42.33,42.43,42.31,42.39,41300.0,30.9572,31.0303,30.9426,31.0011,41300.0
2009-10-15 10:40:00,42.39,42.42,42.35,42.41,65800.0,31.0011,31.023,30.9718,31.0157,65800.0
2009-10-15 10:50:00,42.42,42.48,42.35,42.48,54400.0,31.023,31.0669,30.9718,31.0669,54400.0
2009-10-15 11:00:00,42.48,42.54,42.39,42.53,57500.0,31.0669,31.1108,31.0011,31.1035,57500.0
2009-10-15 11:10:00,42.53,42.54,42.4,42.4,17700.0,31.1035,31.1108,31.0084,31.0084,17700.0
2009-10-15 11:20:00,42.4,42.4,42.32,42.36,25000.0,31.0084,31.0084,30.9499,30.9791,25000.0
2009-10-15 11:30:00,42.37,42.38,42.35,42.37,21700.0,30.9865,30.9938,30.9718,30.9865,21700.0
2009-10-15 11:40:00,42.37,42.44,42.37,42.39,30200.0,30.9865,31.0377,30.9865,31.0011,30200.0
2009-10-15 11:50:00,42.4,42.41,42.36,42.41,38000.0,31.0084,31.0157,30.9791,31.0157,38000.0
2009-10-15 12:00:00,42.4,42.41,42.27,42.29,44000.0,31.0084,31.0157,30.9133,30.928,44000.0
2009-10-15 12:10:00,42.29,42.38,42.29,42.36,34200.0,30.928,30.9938,30.928,30.9791,34200.0
2009-10-15 12:20:00,42.37,42.38,42.33,42.36,27100.0,30.9865,30.9938,30.9572,30.9791,27100.0
2009-10-15 12:30:00,42.37,42.37,42.33,42.36,22400.0,30.9865,30.9865,30.9572,30.9791,22400.0
2009-10-15 12:40:00,42.35,42.36,42.33,42.35,27100.0,30.9718,30.9791,30.9572,30.9718,27100.0
2009-10-15 12:50:00,42.34,42.36,42.33,42.34,14900.0,30.9645,30.9791,30.9572,30.9645,14900.0
2009-10-15 13:00:00,42.34,42.35,42.32,42.34,26300.0,30.9645,30.9718,30.9499,30.9645,26300.0
2009-10-15 13:10:00,42.34,42.38,42.32,42.33,33000.0,30.9645,30.9938,30.9499,30.9572,33000.0
2009-10-15 13:20:00,42.34,42.35,42.31,42.33,47400.0,30.9645,30.9718,30.9426,30.9572,47400.0
2009-10-15 13:30:00,42.33,42.37,42.32,42.36,66000.0,30.9572,30.9865,30.9499,30.9791,66000.0
2009-10-15 13:40:00,42.36,42.36,42.26,42.27,51200.0,30.9791,30.9791,30.906,30.9133,51200.0
2009-10-15 13:50:00,42.26,42.29,42.25,42.26,38500.0,30.906,30.928,30.8987,30.906,38500.0
2009-10-15 14:00:00,42.25,42.25,42.17,42.18,76600.0,30.8987,30.8987,30.8402,30.8475,76600.0
2009-10-15 14:10:00,42.17,42.25,42.14,42.24,230600.0,30.8402,30.8987,30.8183,30.8914,230600.0
2009-10-15 14:20:00,42.25,42.25,42.19,42.19,56900.0,30.8987,30.8987,30.8548,30.8548,56900.0
2009-10-15 14:30:00,42.19,42.22,42.19,42.2,50000.0,30.8548,30.8768,30.8548,30.8621,50000.0
2009-10-15 14:40:00,42.21,42.22,42.17,42.2,60600.0,30.8694,30.8768,30.8402,30.8621,60600.0
2009-10-15 14:50:00,42.21,42.21,42.14,42.17,96300.0,30.8694,30.8694,30.8183,30.8402,96300.0
2009-10-15 15:00:00,42.17,42.19,42.12,42.19,60000.0,30.8402,30.8548,30.8036,30.8548,60000.0
2009-10-15 15:10:00,42.2,42.21,42.1,42.1,113800.0,30.8621,30.8694,30.789,30.789,113800.0
2009-10-15 15:20:00,42.1,42.1,42.02,42.07,104700.0,30.789,30.789,30.7305,30.7671,104700.0
2009-10-15 15:30:00,42.06,42.13,42.04,42.12,99400.0,30.7597,30.8109,30.7451,30.8036,99400.0
2009-10-15 15:40:00,42.13,42.18,42.12,42.15,134400.0,30.8109,30.8475,30.8036,30.8256,134400.0
2009-10-15 15:50:00,42.14,42.25,42.14,42.25,255500.0,30.8183,30.8987,30.8183,30.8987,255500.0
2009-10-16 09:30:00,42.29,42.3,42.09,42.15,215800.0,30.928,30.9353,30.7817,30.8256,215800.0
2009-10-16 09:40:00,42.15,42.26,42.08,42.26,23200.0,30.8256,30.906,30.7744,30.906,23200.0
2009-10-16 09:50:00,42.24,42.3,42.09,42.09,44200.0,30.8914,30.9353,30.7817,30.7817,44200.0
2009-10-16 10:00:00,42.09,42.16,42.05,42.14,35700.0,30.7817,30.8329,30.7524,30.8183,35700.0
2009-10-16 10:10:00,42.15,42.32,42.11,42.3,19200.0,30.8256,30.9499,30.7963,30.9353,19200.0
2009-10-16 10:20:00,42.3,42.38,42.29,42.37,12200.0,30.9353,30.9938,30.928,30.9865,12200.0
2009-10-16 10:30:00,42.37,42.37,42.24,42.24,12800.0,30.9865,30.9865,30.8914,30.8914,12800.0
2009-10-16 10:40:00,42.24,42.3,42.11,42.3,38400.0,30.8914,30.9353,30.7963,30.9353,38400.0
2009-10-16 10:50:00,42.29,42.32,42.2,42.26,12500.0,30.928,30.9499,30.8621,30.906,12500.0
2009-10-16 11:00:00,42.28,42.47,42.27,42.46,32100.0,30.9206,31.0596,30.9133,31.0523,32100.0
2009-10-16 11:10:00,42.46,42.51,42.44,42.5,16000.0,31.0523,31.0888,31.0377,31.0815,16000.0
2009-10-16 11:20:00,42.51,42.52,42.49,42.51,8000.0,31.0888,31.0962,31.0742,31.0888,8000.0
2009-10-16 11:30:00,42.52,42.61,42.52,42.55,24200.0,31.0962,31.162,31.0962,31.1181,24200.0
2009-10-16 11:40:00,42.55,42.55,42.41,42.5,10900.0,31.1181,31.1181,31.0157,31.0815,10900.0
2009-10-16 11:50:00,42.51,42.54,42.49,42.5,10000.0,31.0888,31.1108,31.0742,31.0815,10000.0
2009-10-16 12:00:00,42.5,42.56,42.5,42.54,10700.0,31.0815,31.1254,31.0815,31.1108,10700.0
2009-10-16 12:10:00,42.56,42.56,42.48,42.48,7600.0,31.1254,31.1254,31.0669,31.0669,7600.0
2009-10-16 12:20:00,42.49,42.5,42.4,42.42,72100.0,31.0742,31.0815,31.0084,31.023,72100.0
2009-10-16 12:30:00,42.44,42.49,42.43,42.45,13500.0,31.0377,31.0742,31.0303,31.045,13500.0
2009-10-16 12:40:00,42.46,42.47,42.41,42.44,11400.0,31.0523,31.0596,31.0157,31.0377,11400.0
2009-10-16 12:50:00,42.43,42.44,42.42,42.43,10600.0,31.0303,31.0377,31.023,31.0303,10600.0
2009-10-16 13:00:00,42.43,42.48,42.38,42.38,27300.0,31.0303,31.0669,30.9938,30.9938,27300.0
2009-10-16 13:10:00,42.38,42.53,42.38,42.52,28700.0,30.9938,31.1035,30.9938,31.0962,28700.0
2009-10-16 13:20:00,42.52,42.55,42.46,42.51,28700.0,31.0962,31.1181,31.0523,31.0888,28700.0
2009-10-16 13:30:00,42.51,42.52,42.45,42.45,25700.0,31.0888,31.0962,31.045,31.045,25700.0
2009-10-16 13:40:00,42.46,42.49,42.42,42.48,22900.0,31.0523,31.0742,31.023,31.0669,22900.0
2009-10-16 13:50:00,42.48,42.5,42.42,42.42,27100.0,31.0669,31.0815,31.023,31.023,27100.0
2009-10-16 14:00:00,42.42,42.42,42.32,42.32,24800.0,31.023,31.023,30.9499,30.9499,24800.0
2009-10-16 14:10:00,42.32,42.37,42.31,42.36,29800.0,30.9499,30.9865,30.9426,30.9791,29800.0
2009-10-16 14:20:00,42.35,42.44,42.35,42.42,56300.0,30.9718,31.0377,30.9718,31.023,56300.0
2009-10-16 14:30:00,42.42,42.42,42.36,42.36,41000.0,31.023,31.023,30.9791,30.9791,41000.0
2009-10-16 14:40:00,42.36,42.37,42.29,42.29,24300.0,30.9791,30.9865,30.928,30.928,24300.0
2009-10-16 14:50:00,42.29,42.37,42.29,42.3,48500.0,30.928,30.9865,30.928,30.9353,48500.0
2009-10-16 15:00:00,42.31,42.35,42.3,42.35,18200.0,30.9426,30.9718,30.9353,30.9718,18200.0
2009-10-16 15:10:00,42.34,42.43,42.34,42.36,34600.0,30.9645,31.0303,30.9645,30.9791,34600.0
2009-10-16 15:20:00,42.36,42.43,42.35,42.43,24700.0,30.9791,31.0303,30.9718,31.0303,24700.0
2009-10-16 15:30:00,42.44,42.53,42.42,42.52,67800.0,31.0377,31.1035,31.023,31.0962,67800.0
2009-10-16 15:40:00,42.52,42.56,42.46,42.47,67500.0,31.0962,31.1254,31.0523,31.0596,67500.0
2009-10-16 15:50:00,42.47,42.47,42.39,42.45,96600.0,31.0596,31.0596,31.0011,31.045,96600.0
2009-10-19 09:30:00,42.45,42.52,42.3,42.3,43400.0,31.045,31.0962,30.9353,30.9353,43400.0
2009-10-19 09:40:00,42.31,42.34,42.16,42.23,34700.0,30.9426,30.9645,30.8329,30.8841,34700.0
2009-10-19 09:50:00,42.22,42.26,42.2,42.2,30200.0,30.8768,30.906,30.8621,30.8621,30200.0
2009-10-19 10:00:00,42.19,42.32,42.18,42.28,23400.0,30.8548,30.9499,30.8475,30.9206,23400.0
2009-10-19 10:10:00,42.28,42.31,42.15,42.15,10700.0,30.9206,30.9426,30.8256,30.8256,10700.0
2009-10-19 10:20:00,42.15,42.35,42.14,42.32,16400.0,30.8256,30.9718,30.8183,30.9499,16400.0
2009-10-19 10:30:00,42.33,42.36,42.32,42.34,35800.0,30.9572,30.9791,30.9499,30.9645,35800.0
2009-10-19 10:40:00,42.34,42.35,42.28,42.29,24800.0,30.9645,30.9718,30.9206,30.928,24800.0
2009-10-19 10:50:00,42.28,42.38,42.28,42.35,29800.0,30.9206,30.9938,30.9206,30.9718,29800.0
2009-10-19 11:00:00,42.35,42.36,42.32,42.33,36100.0,30.9718,30.9791,30.9499,30.9572,36100.0
2009-10-19 11:10:00,42.33,42.35,42.32,42.34,15900.0,30.9572,30.9718,30.9499,30.9645,15900.0
2009-10-19 11:20:00,42.33,42.51,42.33,42.49,59300.0,30.9572,31.0888,30.9572,31.0742,59300.0
2009-10-19 11:30:00,42.5,42.58,42.5,42.58,28300.0,31.0815,31.14,31.0815,31.14,28300.0
2009-10-19 11:40:00,42.58,42.67,42.58,42.62,31700.0,31.14,31.2059,31.14,31.1693,31700.0
2009-10-19 11:50:00,42.64,42.66,42.63,42.64,34000.0,31.1839,31.1985,31.1766,31.1839,34000.0
2009-10-19 12:00:00,42.65,42.72,42.63,42.63,25300.0,31.1912,31.2424,31.1766,31.1766,25300.0
2009-10-19 12:10:00,42.63,42.7,42.63,42.66,41100.0,31.1766,31.2278,31.1766,31.1985,41100.0
2009-10-19 12:20:00,42.68,42.79,42.64,42.77,49300.0,31.2132,31.2936,31.1839,31.279,49300.0
2009-10-19 12:30:00,42.79,42.87,42.79,42.79,52200.0,31.2936,31.3521,31.2936,31.2936,52200.0
2009-10-19 12:40:00,42.79,42.8,42.76,42.76,35600.0,31.2936,31.3009,31.2717,31.2717,35600.0
2009-10-19 12:50:00,42.77,42.79,42.7,42.7,17000.0,31.279,31.2936,31.2278,31.2278,17000.0
2009-10-19 13:00:00,42.7,42.77,42.66,42.74,15900.0,31.2278,31.279,31.1985,31.2571,15900.0
2009-10-19 13:10:00,42.75,42.77,42.68,42.7,25400.0,31.2644,31.279,31.2132,31.2278,25400.0
2009-10-19 13:20:00,42.69,42.79,42.69,42.79,33000.0,31.2205,31.2936,31.2205,31.2936,33000.0
2009-10-19 13:30:00,42.79,42.8,42.77,42.8,67300.0,31.2936,31.3009,31.279,31.3009,67300.0
2009-10-19 13:40:00,42.79,42.85,42.78,42.84,27400.0,31.2936,31.3375,31.2863,31.3302,27400.0
2009-10-19 13:50:00,42.83,42.88,42.8,42.87,36400.0,31.3229,31.3594,31.3009,31.3521,36400.0
2009-10-19 14:00:00,42.86,42.95,42.86,42.89,52500.0,31.3448,31.4106,31.3448,31.3668,52500.0
2009-10-19 14:10:00,42.9,42.98,42.9,42.97,46900.0,31.3741,31.4326,31.3741,31.4253,46900.0
2009-10-19 14:20:00,42.97,43.09,42.95,43.08,96900.0,31.4253,31.513,31.4106,31.5057,96900.0
2009-10-19 14:30:00,43.08,43.11,43.06,43.09,62500.0,31.5057,31.5276,31.4911,31.513,62500.0
2009-10-19 14:40:00,43.1,43.13,43.04,43.12,72900.0,31.5203,31.5423,31.4765,31.535,72900.0
2009-10-19 14:50:00,43.12,43.21,43.12,43.19,67000.0,31.535,31.6008,31.535,31.5862,67000.0
2009-10-19 15:00:00,43.18,43.19,43.08,43.08,35700.0,31.5788,31.5862,31.5057,31.5057,35700.0
2009-10-19 15:10:00,43.08,43.12,43.07,43.12,42400.0,31.5057,31.535,31.4984,31.535,42400.0
2009-10-19 15:20:00,43.12,43.13,43.02,43.08,72400.0,31.535,31.5423,31.4618,31.5057,72400.0
2009-10-19 15:30:00,43.08,43.12,43.07,43.07,64800.0,31.5057,31.535,31.4984,31.4984,64800.0
2009-10-19 15:40:00,43.08,43.2,43.07,43.19,156000.0,31.5057,31.5935,31.4984,31.5862,156000.0
2009-10-19 15:50:00,43.2,43.21,43.05,43.05,227600.0,31.5935,31.6008,31.4838,31.4838,227600.0
2009-10-20 09:30:00,43.03,43.03,42.61,42.66,73800.0,31.4691,31.4691,31.162,31.1985,73800.0
2009-10-20 09:40:00,42.58,42.61,42.42,42.48,43900.0,31.14,31.162,31.023,31.0669,43900.0
2009-10-20 09:50:00,42.48,42.49,42.33,42.33,44500.0,31.0669,31.0742,30.9572,30.9572,44500.0
2009-10-20 10:00:00,42.35,42.38,42.24,42.31,48000.0,30.9718,30.9938,30.8914,30.9426,48000.0
2009-10-20 10:10:00,42.31,42.38,42.24,42.24,26900.0,30.9426,30.9938,30.8914,30.8914,26900.0
2009-10-20 10:20:00,42.24,42.38,42.24,42.38,21600.0,30.8914,30.9938,30.8914,30.9938,21600.0
2009-10-20 10:30:00,42.38,42.41,42.32,42.41,19600.0,30.9938,31.0157,30.9499,31.0157,19600.0
2009-10-20 10:40:00,42.4,42.52,42.4,42.49,42000.0,31.0084,31.0962,31.0084,31.0742,42000.0
2009-10-20 10:50:00,42.5,42.6,42.49,42.59,48500.0,31.0815,31.1547,31.0742,31.1474,48500.0
2009-10-20 11:00:00,42.6,42.69,42.59,42.68,51900.0,31.1547,31.2205,31.1474,31.2132,51900.0
2009-10-20 11:10:00,42.68,42.75,42.67,42.74,73700.0,31.2132,31.2644,31.2059,31.2571,73700.0
2009-10-20 11:20:00,42.75,42.88,42.73,42.83,135500.0,31.2644,31.3594,31.2497,31.3229,135500.0
2009-10-20 11:30:00,42.84,42.91,42.83,42.88,88800.0,31.3302,31.3814,31.3229,31.3594,88800.0
2009-10-20 11:40:00,42.89,42.89,42.77,42.79,58800.0,31.3668,31.3668,31.279,31.2936,58800.0
2009-10-20 11:50:00,42.79,42.89,42.73,42.89,46600.0,31.2936,31.3668,31.2497,31.3668,46600.0
2009-10-20 12:00:00,42.89,42.89,42.66,42.81,43100.0,31.3668,31.3668,31.1985,31.3082,43100.0
2009-10-20 12:10:00,42.8,42.84,42.76,42.76,59700.0,31.3009,31.3302,31.2717,31.2717,59700.0
2009-10-20 12:20:00,42.76,42.77,42.71,42.74,22100.0,31.2717,31.279,31.2351,31.2571,22100.0
2009-10-20 12:30:00,42.74,42.74,42.59,42.59,27500.0,31.2571,31.2571,31.1474,31.1474,27500.0
2009-10-20 12:40:00,42.59,42.62,42.57,42.57,28600.0,31.1474,31.1693,31.1327,31.1327,28600.0
2009-10-20 12:50:00,42.57,42.6,42.57,42.58,17400.0,31.1327,31.1547,31.1327,31.14,17400.0
2009-10-20 13:00:00,42.59,42.65,42.58,42.61,29300.0,31.1474,31.1912,31.14,31.162,29300.0
2009-10-20 13:10:00,42.61,42.61,42.52,42.52,15600.0,31.162,31.162,31.0962,31.0962,15600.0
2009-10-20 13:20:00,42.52,42.54,42.47,42.52,23400.0,31.0962,31.1108,31.0596,31.0962,23400.0
2009-10-20 13:30:00,42.52,42.52,42.46,42.47,13500.0,31.0962,31.0962,31.0523,31.0596,13500.0
2009-10-20 13:40:00,42.47,42.47,42.43,42.44,15100.0,31.0596,31.0596,31.0303,31.0377,15100.0
2009-10-20 13:50:00,42.45,42.46,42.37,42.38,17300.0,31.045,31.0523,30.9865,30.9938,17300.0
2009-10-20 14:00:00,42.37,42.44,42.34,42.42,23100.0,30.9865,31.0377,30.9645,31.023,23100.0
2009-10-20 14:10:00,42.43,42.5,42.42,42.48,18800.0,31.0303,31.0815,31.023,31.0669,18800.0
2009-10-20 14:20:00,42.48,42.49,42.38,42.42,28700.0,31.0669,31.0742,30.9938,31.023,28700.0
2009-10-20 14:30:00,42.41,42.52,42.4,42.52,38800.0,31.0157,31.0962,31.0084,31.0962,38800.0
2009-10-20 14:40:00,42.52,42.54,42.47,42.47,20100.0,31.0962,31.1108,31.0596,31.0596,20100.0
2009-10-20 14:50:00,42.48,42.58,42.48,42.55,32900.0,31.0669,31.14,31.0669,31.1181,32900.0
2009-10-20 15:00:00,42.54,42.57,42.46,42.46,29500.0,31.1108,31.1327,31.0523,31.0523,29500.0
2009-10-20 15:10:00,42.45,42.46,42.39,42.41,26000.0,31.045,31.0523,31.0011,31.0157,26000.0
2009-10-20 15:20:00,42.4,42.51,42.4,42.51,35200.0,31.0084,31.0888,31.0084,31.0888,35200.0
2009-10-20 15:30:00,42.51,42.6,42.51,42.57,47100.0,31.0888,31.1547,31.0888,31.1327,47100.0
2009-10-20 15:40:00,42.57,42.58,42.46,42.49,80500.0,31.1327,31.14,31.0523,31.0742,80500.0
2009-10-20 15:50:00,42.49,42.53,42.45,42.5,157500.0,31.0742,31.1035,31.045,31.0815,157500.0
2009-10-21 09:30:00,42.71,42.71,42.27,42.43,124300.0,31.2351,31.2351,30.9133,31.0303,124300.0
2009-10-21 09:40:00,42.42,42.52,42.28,42.5,55900.0,31.023,31.0962,30.9206,31.0815,55900.0
2009-10-21 09:50:00,42.51,42.69,42.48,42.63,54000.0,31.0888,31.2205,31.0669,31.1766,54000.0
2009-10-21 10:00:00,42.64,42.72,42.6,42.71,61000.0,31.1839,31.2424,31.1547,31.2351,61000.0
2009-10-21 10:10:00,42.7,42.82,42.7,42.7,34500.0,31.2278,31.3156,31.2278,31.2278,34500.0
2009-10-21 10:20:00,42.71,42.71,42.59,42.59,63500.0,31.2351,31.2351,31.1474,31.1474,63500.0
2009-10-21 10:30:00,42.6,42.65,42.52,42.52,41200.0,31.1547,31.1912,31.0962,31.0962,41200.0
2009-10-21 10:40:00,42.53,42.63,42.48,42.5,35500.0,31.1035,31.1766,31.0669,31.0815,35500.0
2009-10-21 10:50:00,42.49,42.65,42.49,42.54,25600.0,31.0742,31.1912,31.0742,31.1108,25600.0
2009-10-21 11:00:00,42.54,42.62,42.52,42.54,35300.0,31.1108,31.1693,31.0962,31.1108,35300.0
2009-10-21 11:10:00,42.54,42.61,42.48,42.6,28900.0,31.1108,31.162,31.0669,31.1547,28900.0
2009-10-21 11:20:00,42.61,42.71,42.59,42.69,51400.0,31.162,31.2351,31.1474,31.2205,51400.0
2009-10-21 11:30:00,42.7,42.7,42.62,42.66,21200.0,31.2278,31.2278,31.1693,31.1985,21200.0
2009-10-21 11:40:00,42.67,42.69,42.46,42.53,40000.0,31.2059,31.2205,31.0523,31.1035,40000.0
2009-10-21 11:50:00,42.53,42.69,42.51,42.62,70400.0,31.1035,31.2205,31.0888,31.1693,70400.0
2009-10-21 12:00:00,42.62,42.7,42.61,42.62,31600.0,31.1693,31.2278,31.162,31.1693,31600.0
2009-10-21 12:10:00,42.62,42.7,42.59,42.69,69800.0,31.1693,31.2278,31.1474,31.2205,69800.0
2009-10-21 12:20:00,42.7,42.7,42.61,42.68,54500.0,31.2278,31.2278,31.162,31.2132,54500.0
2009-10-21 12:30:00,42.69,42.69,42.65,42.68,18800.0,31.2205,31.2205,31.1912,31.2132,18800.0
2009-10-21 12:40:00,42.68,42.69,42.59,42.68,42600.0,31.2132,31.2205,31.1474,31.2132,42600.0
2009-10-21 12:50:00,42.67,42.67,42.6,42.6,13300.0,31.2059,31.2059,31.1547,31.1547,13300.0
2009-10-21 13:00:00,42.6,42.62,42.59,42.62,28200.0,31.1547,31.1693,31.1474,31.1693,28200.0
2009-10-21 13:10:00,42.62,42.66,42.61,42.66,22200.0,31.1693,31.1985,31.162,31.1985,22200.0
2009-10-21 13:20:00,42.66,42.66,42.62,42.65,27300.0,31.1985,31.1985,31.1693,31.1912,27300.0
2009-10-21 13:30:00,42.65,42.7,42.62,42.7,40700.0,31.1912,31.2278,31.1693,31.2278,40700.0
2009-10-21 13:40:00,42.7,42.7,42.67,42.7,56900.0,31.2278,31.2278,31.2059,31.2278,56900.0
2009-10-21 13:50:00,42.7,42.79,42.69,42.79,59000.0,31.2278,31.2936,31.2205,31.2936,59000.0
2009-10-21 14:00:00,42.79,42.88,42.73,42.86,105200.0,31.2936,31.3594,31.2497,31.3448,105200.0
2009-10-21 14:10:00,42.87,43.03,42.81,42.97,260600.0,31.3521,31.4691,31.3082,31.4253,260600.0
2009-10-21 14:20:00,42.97,43.03,42.91,42.95,156500.0,31.4253,31.4691,31.3814,31.4106,156500.0
2009-10-21 14:30:00,42.95,43.02,42.9,43.02,61300.0,31.4106,31.4618,31.3741,31.4618,61300.0
2009-10-21 14:40:00,43.02,43.11,43.01,43.1,47400.0,31.4618,31.5276,31.4545,31.5203,47400.0
2009-10-21 14:50:00,43.11,43.19,43.06,43.16,70900.0,31.5276,31.5862,31.4911,31.5642,70900.0
2009-10-21 15:00:00,43.16,43.17,43.07,43.07,84600.0,31.5642,31.5715,31.4984,31.4984,84600.0
2009-10-21 15:10:00,43.08,43.08,42.73,42.99,951000.0,31.5057,31.5057,31.2497,31.4399,951000.0
2009-10-21 15:20:00,42.98,42.99,42.76,42.76,143200.0,31.4326,31.4399,31.2717,31.2717,143200.0
2009-10-21 15:30:00,42.77,42.81,42.57,42.63,264600.0,31.279,31.3082,31.1327,31.1766,264600.0
2009-10-21 15:40:00,42.63,42.67,42.45,42.58,313000.0,31.1766,31.2059,31.045,31.14,313000.0
2009-10-21 15:50:00,42.58,42.64,42.49,42.53,345100.0,31.14,31.1839,31.0742,31.1035,345100.0
2009-10-22 09:30:00,42.55,42.68,42.36,42.58,58300.0,31.1181,31.2132,30.9791,31.14,58300.0
2009-10-22 09:40:00,42.58,42.67,42.27,42.3,51900.0,31.14,31.2059,30.9133,30.9353,51900.0
2009-10-22 09:50:00,42.3,42.33,42.22,42.28,26900.0,30.9353,30.9572,30.8768,30.9206,26900.0
2009-10-22 10:00:00,42.28,42.31,42.2,42.25,30600.0,30.9206,30.9426,30.8621,30.8987,30600.0
2009-10-22 10:10:00,42.25,42.26,42.18,42.24,23400.0,30.8987,30.906,30.8475,30.8914,23400.0
2009-10-22 10:20:00,42.23,42.31,42.19,42.2,30100.0,30.8841,30.9426,30.8548,30.8621,30100.0
2009-10-22 10:30:00,42.21,42.28,42.18,42.19,50500.0,30.8694,30.9206,30.8475,30.8548,50500.0
2009-10-22 10:40:00,42.21,42.29,42.14,42.25,29300.0,30.8694,30.928,30.8183,30.8987,29300.0
2009-10-22 10:50:00,42.22,42.37,42.22,42.24,34800.0,30.8768,30.9865,30.8768,30.8914,34800.0
2009-10-22 11:00:00,42.24,42.28,42.12,42.12,19000.0,30.8914,30.9206,30.8036,30.8036,19000.0
2009-10-22 11:10:00,42.12,42.19,42.08,42.1,27200.0,30.8036,30.8548,30.7744,30.789,27200.0
2009-10-22 11:20:00,42.1,42.12,42.02,42.05,39300.0,30.789,30.8036,30.7305,30.7524,39300.0
2009-10-22 11:30:00,42.04,42.06,41.97,41.99,55600.0,30.7451,30.7597,30.6939,30.7086,55600.0
2009-10-22 11:40:00,42.0,42.16,41.99,42.15,18900.0,30.7159,30.8329,30.7086,30.8256,18900.0
2009-10-22 11:50:00,42.16,42.16,41.99,42.08,31000.0,30.8329,30.8329,30.7086,30.7744,31000.0
2009-10-22 12:00:00,42.08,42.1,42.02,42.1,26100.0,30.7744,30.789,30.7305,30.789,26100.0
2009-10-22 12:10:00,42.1,42.12,42.05,42.05,22600.0,30.789,30.8036,30.7524,30.7524,22600.0
2009-10-22 12:20:00,42.06,42.07,42.05,42.07,11500.0,30.7597,30.7671,30.7524,30.7671,11500.0
2009-10-22 12:30:00,42.07,42.15,42.06,42.14,21100.0,30.7671,30.8256,30.7597,30.8183,21100.0
2009-10-22 12:40:00,42.13,42.27,42.13,42.22,54600.0,30.8109,30.9133,30.8109,30.8768,54600.0
2009-10-22 12:50:00,42.21,42.24,42.17,42.17,18400.0,30.8694,30.8914,30.8402,30.8402,18400.0
2009-10-22 13:00:00,42.17,42.17,42.13,42.15,11400.0,30.8402,30.8402,30.8109,30.8256,11400.0
2009-10-22 13:10:00,42.15,42.19,42.15,42.16,17200.0,30.8256,30.8548,30.8256,30.8329,17200.0
2009-10-22 13:20:00,42.16,42.21,42.15,42.2,10700.0,30.8329,30.8694,30.8256,30.8621,10700.0
2009-10-22 13:30:00,42.2,42.22,42.15,42.17,38000.0,30.8621,30.8768,30.8256,30.8402,38000.0
2009-10-22 13:40:00,42.17,42.2,42.15,42.2,21800.0,30.8402,30.8621,30.8256,30.8621,21800.0
2009-10-22 13:50:00,42.19,42.2,42.15,42.17,19800.0,30.8548,30.8621,30.8256,30.8402,19800.0
2009-10-22 14:00:00,42.17,42.21,42.14,42.15,46700.0,30.8402,30.8694,30.8183,30.8256,46700.0
2009-10-22 14:10:00,42.14,42.23,42.1,42.23,54000.0,30.8183,30.8841,30.789,30.8841,54000.0
2009-10-22 14:20:00,42.23,42.26,42.21,42.22,41500.0,30.8841,30.906,30.8694,30.8768,41500.0
2009-10-22 14:30:00,42.22,42.28,42.21,42.24,50300.0,30.8768,30.9206,30.8694,30.8914,50300.0
2009-10-22 14:40:00,42.25,42.27,42.23,42.24,25900.0,30.8987,30.9133,30.8841,30.8914,25900.0
2009-10-22 14:50:00,42.25,42.28,42.23,42.27,34800.0,30.8987,30.9206,30.8841,30.9133,34800.0
2009-10-22 15:00:00,42.28,42.34,42.23,42.3,56600.0,30.9206,30.9645,30.8841,30.9353,56600.0
2009-10-22 15:10:00,42.3,42.34,42.27,42.34,74500.0,30.9353,30.9645,30.9133,30.9645,74500.0
2009-10-22 15:20:00,42.34,42.38,42.29,42.32,66900.0,30.9645,30.9938,30.928,30.9499,66900.0
2009-10-22 15:30:00,42.32,42.39,42.31,42.39,47400.0,30.9499,31.0011,30.9426,31.0011,47400.0
2009-10-22 15:40:00,42.39,42.41,42.38,42.39,71900.0,31.0011,31.0157,30.9938,31.0011,71900.0
2009-10-22 15:50:00,42.4,42.48,42.35,42.45,210600.0,31.0084,31.0669,30.9718,31.045,210600.0
2009-10-23 09:30:00,42.41,42.48,42.13,42.3,110300.0,31.0157,31.0669,30.8109,30.9353,110300.0
2009-10-23 09:40:00,42.27,42.29,42.07,42.13,37500.0,30.9133,30.928,30.7671,30.8109,37500.0
2009-10-23 09:50:00,42.14,42.19,42.09,42.13,37600.0,30.8183,30.8548,30.7817,30.8109,37600.0
2009-10-23 10:00:00,42.15,42.37,41.96,42.02,63000.0,30.8256,30.9865,30.6866,30.7305,63000.0
2009-10-23 10:10:00,41.99,42.04,41.9,41.95,44700.0,30.7086,30.7451,30.6427,30.6793,44700.0
2009-10-23 10:20:00,41.96,41.97,41.83,41.91,31900.0,30.6866,30.6939,30.5915,30.65,31900.0
2009-10-23 10:30:00,41.92,41.97,41.84,41.95,30800.0,30.6574,30.6939,30.5989,30.6793,30800.0
2009-10-23 10:40:00,41.97,42.0,41.84,41.96,19600.0,30.6939,30.7159,30.5989,30.6866,19600.0
2009-10-23 10:50:00,41.97,41.99,41.83,41.84,21200.0,30.6939,30.7086,30.5915,30.5989,21200.0
2009-10-23 11:00:00,41.83,41.96,41.83,41.92,56600.0,30.5915,30.6866,30.5915,30.6574,56600.0
2009-10-23 11:10:00,41.92,41.92,41.61,41.66,58800.0,30.6574,30.6574,30.4307,30.4672,58800.0
2009-10-23 11:20:00,41.65,41.91,41.65,41.88,34500.0,30.4599,30.65,30.4599,30.6281,34500.0
2009-10-23 11:30:00,41.86,41.86,41.71,41.77,26300.0,30.6135,30.6135,30.5038,30.5477,26300.0
2009-10-23 11:40:00,41.78,41.8,41.64,41.65,20700.0,30.555,30.5696,30.4526,30.4599,20700.0
2009-10-23 11:50:00,41.65,41.7,41.6,41.62,32100.0,30.4599,30.4965,30.4233,30.438,32100.0
2009-10-23 12:00:00,41.63,41.76,41.62,41.75,45100.0,30.4453,30.5404,30.438,30.533,45100.0
2009-10-23 12:10:00,41.76,41.78,41.67,41.68,14300.0,30.5404,30.555,30.4745,30.4818,14300.0
2009-10-23 12:20:00,41.68,41.68,41.63,41.65,18700.0,30.4818,30.4818,30.4453,30.4599,18700.0
2009-10-23 12:30:00,41.66,41.73,41.65,41.73,8600.0,30.4672,30.5184,30.4599,30.5184,8600.0
2009-10-23 12:40:00,41.73,41.82,41.72,41.82,8400.0,30.5184,30.5842,30.5111,30.5842,8400.0
2009-10-23 12:50:00,41.83,41.88,41.8,41.8,14900.0,30.5915,30.6281,30.5696,30.5696,14900.0
2009-10-23 13:00:00,41.81,41.83,41.72,41.82,21100.0,30.5769,30.5915,30.5111,30.5842,21100.0
2009-10-23 13:10:00,41.83,41.89,41.83,41.84,9000.0,30.5915,30.6354,30.5915,30.5989,9000.0
2009-10-23 13:20:00,41.83,41.83,41.64,41.71,37300.0,30.5915,30.5915,30.4526,30.5038,37300.0
2009-10-23 13:30:00,41.71,41.71,41.52,41.61,55400.0,30.5038,30.5038,30.3648,30.4307,55400.0
2009-10-23 13:40:00,41.61,41.67,41.58,41.61,35200.0,30.4307,30.4745,30.4087,30.4307,35200.0
2009-10-23 13:50:00,41.61,41.72,41.6,41.72,30100.0,30.4307,30.5111,30.4233,30.5111,30100.0
2009-10-23 14:00:00,41.71,41.73,41.65,41.72,34200.0,30.5038,30.5184,30.4599,30.5111,34200.0
2009-10-23 14:10:00,41.72,41.75,41.7,41.7,12900.0,30.5111,30.533,30.4965,30.4965,12900.0
2009-10-23 14:20:00,41.7,41.78,41.7,41.76,15100.0,30.4965,30.555,30.4965,30.5404,15100.0
2009-10-23 14:30:00,41.75,41.81,41.7,41.81,54200.0,30.533,30.5769,30.4965,30.5769,54200.0
2009-10-23 14:40:00,41.81,41.87,41.77,41.77,64500.0,30.5769,30.6208,30.5477,30.5477,64500.0
2009-10-23 14:50:00,41.78,41.8,41.63,41.64,36500.0,30.555,30.5696,30.4453,30.4526,36500.0
2009-10-23 15:00:00,41.64,41.77,41.63,41.74,42800.0,30.4526,30.5477,30.4453,30.5257,42800.0
2009-10-23 15:10:00,41.73,41.78,41.69,41.71,34600.0,30.5184,30.555,30.4892,30.5038,34600.0
2009-10-23 15:20:00,41.72,41.76,41.66,41.71,54300.0,30.5111,30.5404,30.4672,30.5038,54300.0
2009-10-23 15:30:00,41.71,41.73,41.61,41.65,81700.0,30.5038,30.5184,30.4307,30.4599,81700.0
2009-10-23 15:40:00,41.65,41.73,41.65,41.72,126400.0,30.4599,30.5184,30.4599,30.5111,126400.0
2009-10-23 15:50:00,41.72,41.73,41.69,41.69,245800.0,30.5111,30.5184,30.4892,30.4892,245800.0
2009-10-26 09:30:00,41.65,42.16,41.65,42.0,57100.0,30.4599,30.8329,30.4599,30.7159,57100.0
2009-10-26 09:40:00,42.01,42.29,41.9,42.15,55700.0,30.7232,30.928,30.6427,30.8256,55700.0
2009-10-26 09:50:00,42.15,42.26,42.1,42.18,47500.0,30.8256,30.906,30.789,30.8475,47500.0
2009-10-26 10:00:00,42.19,42.33,42.18,42.23,37500.0,30.8548,30.9572,30.8475,30.8841,37500.0
2009-10-26 10:10:00,42.22,42.31,42.18,42.23,48800.0,30.8768,30.9426,30.8475,30.8841,48800.0
2009-10-26 10:20:00,42.23,42.35,42.21,42.33,42000.0,30.8841,30.9718,30.8694,30.9572,42000.0
2009-10-26 10:30:00,42.34,42.45,42.33,42.42,53100.0,30.9645,31.045,30.9572,31.023,53100.0
2009-10-26 10:40:00,42.42,42.46,42.26,42.27,29700.0,31.023,31.0523,30.906,30.9133,29700.0
2009-10-26 10:50:00,42.27,42.32,42.24,42.29,26800.0,30.9133,30.9499,30.8914,30.928,26800.0
2009-10-26 11:00:00,42.27,42.36,42.23,42.32,22100.0,30.9133,30.9791,30.8841,30.9499,22100.0
2009-10-26 11:10:00,42.35,42.35,42.09,42.09,17500.0,30.9718,30.9718,30.7817,30.7817,17500.0
2009-10-26 11:20:00,42.09,42.24,42.08,42.11,40800.0,30.7817,30.8914,30.7744,30.7963,40800.0
2009-10-26 11:30:00,42.08,42.08,41.69,41.9,77000.0,30.7744,30.7744,30.4892,30.6427,77000.0
2009-10-26 11:40:00,41.9,41.91,41.8,41.82,34600.0,30.6427,30.65,30.5696,30.5842,34600.0
2009-10-26 11:50:00,41.83,41.83,41.56,41.67,59800.0,30.5915,30.5915,30.3941,30.4745,59800.0
2009-10-26 12:00:00,41.67,41.77,41.63,41.71,48600.0,30.4745,30.5477,30.4453,30.5038,48600.0
2009-10-26 12:10:00,41.69,41.85,41.69,41.82,31800.0,30.4892,30.6062,30.4892,30.5842,31800.0
2009-10-26 12:20:00,41.8,41.83,41.65,41.82,56800.0,30.5696,30.5915,30.4599,30.5842,56800.0
2009-10-26 12:30:00,41.83,41.86,41.75,41.8,27600.0,30.5915,30.6135,30.533,30.5696,27600.0
2009-10-26 12:40:00,41.8,41.81,41.67,41.69,12500.0,30.5696,30.5769,30.4745,30.4892,12500.0
2009-10-26 12:50:00,41.69,41.75,41.69,41.72,16800.0,30.4892,30.533,30.4892,30.5111,16800.0
2009-10-26 13:00:00,41.7,41.72,41.63,41.64,19600.0,30.4965,30.5111,30.4453,30.4526,19600.0
2009-10-26 13:10:00,41.62,41.64,41.54,41.56,18900.0,30.438,30.4526,30.3795,30.3941,18900.0
2009-10-26 13:20:00,41.56,41.59,41.49,41.56,21400.0,30.3941,30.416,30.3429,30.3941,21400.0
2009-10-26 13:30:00,41.54,41.55,41.43,41.43,24400.0,30.3795,30.3868,30.299,30.299,24400.0
2009-10-26 13:40:00,41.43,41.53,41.4,41.41,42200.0,30.299,30.3721,30.2771,30.2844,42200.0
2009-10-26 13:50:00,41.4,41.41,41.34,41.37,16300.0,30.2771,30.2844,30.2332,30.2551,16300.0
2009-10-26 14:00:00,41.37,41.43,41.37,41.37,20000.0,30.2551,30.299,30.2551,30.2551,20000.0
2009-10-26 14:10:00,41.38,41.42,41.28,41.36,52200.0,30.2624,30.2917,30.1893,30.2478,52200.0
2009-10-26 14:20:00,41.36,41.4,41.29,41.37,26100.0,30.2478,30.2771,30.1966,30.2551,26100.0
2009-10-26 14:30:00,41.37,41.38,41.26,41.36,32900.0,30.2551,30.2624,30.1747,30.2478,32900.0
2009-10-26 14:40:00,41.37,41.39,41.3,41.36,29300.0,30.2551,30.2698,30.2039,30.2478,29300.0
2009-10-26 14:50:00,41.36,41.49,41.35,41.47,47800.0,30.2478,30.3429,30.2405,30.3283,47800.0
2009-10-26 15:00:00,41.47,41.54,41.43,41.5,51700.0,30.3283,30.3795,30.299,30.3502,51700.0
2009-10-26 15:10:00,41.5,41.63,41.49,41.59,47900.0,30.3502,30.4453,30.3429,30.416,47900.0
2009-10-26 15:20:00,41.59,41.66,41.56,41.65,67300.0,30.416,30.4672,30.3941,30.4599,67300.0
2009-10-26 15:30:00,41.65,41.73,41.59,41.69,185600.0,30.4599,30.5184,30.416,30.4892,185600.0
2009-10-26 15:40:00,41.69,41.89,41.68,41.89,190200.0,30.4892,30.6354,30.4818,30.6354,190200.0
2009-10-26 15:50:00,41.88,41.88,41.69,41.7,206700.0,30.6281,30.6281,30.4892,30.4965,206700.0
2009-10-27 09:30:00,41.83,42.05,41.8,42.0,63300.0,30.5915,30.7524,30.5696,30.7159,63300.0
2009-10-27 09:40:00,42.02,42.11,41.88,42.11,29200.0,30.7305,30.7963,30.6281,30.7963,29200.0
2009-10-27 09:50:00,42.11,42.19,41.94,41.95,41300.0,30.7963,30.8548,30.672,30.6793,41300.0
2009-10-27 10:00:00,41.92,42.01,41.62,41.82,98900.0,30.6574,30.7232,30.438,30.5842,98900.0
2009-10-27 10:10:00,41.84,41.98,41.8,41.83,20100.0,30.5989,30.7012,30.5696,30.5915,20100.0
2009-10-27 10:20:00,41.85,41.97,41.78,41.96,33600.0,30.6062,30.6939,30.555,30.6866,33600.0
2009-10-27 10:30:00,41.95,41.98,41.87,41.94,39300.0,30.6793,30.7012,30.6208,30.672,39300.0
2009-10-27 10:40:00,41.95,42.03,41.94,41.95,15500.0,30.6793,30.7378,30.672,30.6793,15500.0
2009-10-27 10:50:00,41.94,41.95,41.83,41.83,26600.0,30.672,30.6793,30.5915,30.5915,26600.0
2009-10-27 11:00:00,41.84,41.84,41.65,41.67,36400.0,30.5989,30.5989,30.4599,30.4745,36400.0
2009-10-27 11:10:00,41.66,41.76,41.58,41.7,29800.0,30.4672,30.5404,30.4087,30.4965,29800.0
2009-10-27 11:20:00,41.7,41.83,41.67,41.83,18100.0,30.4965,30.5915,30.4745,30.5915,18100.0
2009-10-27 11:30:00,41.84,41.88,41.79,41.79,20700.0,30.5989,30.6281,30.5623,30.5623,20700.0
2009-10-27 11:40:00,41.78,41.85,41.76,41.82,18400.0,30.555,30.6062,30.5404,30.5842,18400.0
2009-10-27 11:50:00,41.84,41.87,41.76,41.83,18500.0,30.5989,30.6208,30.5404,30.5915,18500.0
2009-10-27 12:00:00,41.85,41.9,41.79,41.87,19300.0,30.6062,30.6427,30.5623,30.6208,19300.0
2009-10-27 12:10:00,41.87,41.92,41.84,41.92,9500.0,30.6208,30.6574,30.5989,30.6574,9500.0
2009-10-27 12:20:00,41.91,41.92,41.86,41.88,12800.0,30.65,30.6574,30.6135,30.6281,12800.0
2009-10-27 12:30:00,41.88,41.93,41.87,41.88,13000.0,30.6281,30.6647,30.6208,30.6281,13000.0
2009-10-27 12:40:00,41.88,42.02,41.88,41.91,25700.0,30.6281,30.7305,30.6281,30.65,25700.0
2009-10-27 12:50:00,41.92,41.96,41.83,41.83,41300.0,30.6574,30.6866,30.5915,30.5915,41300.0
2009-10-27 13:00:00,41.84,41.85,41.68,41.74,41400.0,30.5989,30.6062,30.4818,30.5257,41400.0
2009-10-27 13:10:00,41.72,41.81,41.7,41.73,15200.0,30.5111,30.5769,30.4965,30.5184,15200.0
2009-10-27 13:20:00,41.76,41.76,41.67,41.74,16700.0,30.5404,30.5404,30.4745,30.5257,16700.0
2009-10-27 13:30:00,41.74,41.76,41.69,41.74,15300.0,30.5257,30.5404,30.4892,30.5257,15300.0
2009-10-27 13:40:00,41.75,41.87,41.74,41.86,58800.0,30.533,30.6208,30.5257,30.6135,58800.0
2009-10-27 13:50:00,41.86,41.89,41.81,41.86,31200.0,30.6135,30.6354,30.5769,30.6135,31200.0
2009-10-27 14:00:00,41.85,41.86,41.78,41.86,31400.0,30.6062,30.6135,30.555,30.6135,31400.0
2009-10-27 14:10:00,41.86,42.0,41.85,41.97,30600.0,30.6135,30.7159,30.6062,30.6939,30600.0
2009-10-27 14:20:00,41.97,42.02,41.91,41.98,38800.0,30.6939,30.7305,30.65,30.7012,38800.0
2009-10-27 14:30:00,41.98,42.02,41.94,41.98,51200.0,30.7012,30.7305,30.672,30.7012,51200.0
2009-10-27 14:40:00,41.99,42.01,41.86,41.87,51600.0,30.7086,30.7232,30.6135,30.6208,51600.0
2009-10-27 14:50:00,41.87,41.93,41.87,41.9,34000.0,30.6208,30.6647,30.6208,30.6427,34000.0
2009-10-27 15:00:00,41.89,41.9,41.78,41.84,42600.0,30.6354,30.6427,30.555,30.5989,42600.0
2009-10-27 15:10:00,41.84,41.84,41.78,41.81,34000.0,30.5989,30.5989,30.555,30.5769,34000.0
2009-10-27 15:20:00,41.82,41.82,41.71,41.74,44000.0,30.5842,30.5842,30.5038,30.5257,44000.0
2009-10-27 15:30:00,41.72,41.74,41.61,41.64,96300.0,30.5111,30.5257,30.4307,30.4526,96300.0
2009-10-27 15:40:00,41.64,41.77,41.61,41.65,79200.0,30.4526,30.5477,30.4307,30.4599,79200.0
2009-10-27 15:50:00,41.66,41.73,41.56,41.59,108300.0,30.4672,30.5184,30.3941,30.416,108300.0
2009-10-28 09:30:00,41.71,41.75,41.46,41.46,48200.0,30.5038,30.533,30.321,30.321,48200.0
2009-10-28 09:40:00,41.49,41.72,41.46,41.63,49100.0,30.3429,30.5111,30.321,30.4453,49100.0
2009-10-28 09:50:00,41.63,41.74,41.44,41.49,55300.0,30.4453,30.5257,30.3063,30.3429,55300.0
2009-10-28 10:00:00,41.44,41.54,41.27,41.32,89000.0,30.3063,30.3795,30.182,30.2186,89000.0
2009-10-28 10:10:00,41.32,41.47,41.25,41.31,67700.0,30.2186,30.3283,30.1674,30.2113,67700.0
2009-10-28 10:20:00,41.33,41.42,41.25,41.38,49800.0,30.2259,30.2917,30.1674,30.2624,49800.0
2009-10-28 10:30:00,41.37,41.53,41.31,41.49,148900.0,30.2551,30.3721,30.2113,30.3429,148900.0
2009-10-28 10:40:00,41.5,41.67,41.46,41.67,46400.0,30.3502,30.4745,30.321,30.4745,46400.0
2009-10-28 10:50:00,41.66,41.78,41.55,41.73,76200.0,30.4672,30.555,30.3868,30.5184,76200.0
2009-10-28 11:00:00,41.73,41.81,41.63,41.79,47600.0,30.5184,30.5769,30.4453,30.5623,47600.0
2009-10-28 11:10:00,41.79,41.9,41.73,41.9,68800.0,30.5623,30.6427,30.5184,30.6427,68800.0
2009-10-28 11:20:00,41.9,41.93,41.81,41.83,80900.0,30.6427,30.6647,30.5769,30.5915,80900.0
2009-10-28 11:30:00,41.82,41.84,41.68,41.68,27200.0,30.5842,30.5989,30.4818,30.4818,27200.0
2009-10-28 11:40:00,41.68,41.93,41.63,41.9,96200.0,30.4818,30.6647,30.4453,30.6427,96200.0
2009-10-28 11:50:00,41.91,41.94,41.79,41.92,117000.0,30.65,30.672,30.5623,30.6574,117000.0
2009-10-28 12:00:00,41.92,41.94,41.77,41.8,78600.0,30.6574,30.672,30.5477,30.5696,78600.0
2009-10-28 12:10:00,41.8,41.89,41.78,41.85,39600.0,30.5696,30.6354,30.555,30.6062,39600.0
2009-10-28 12:20:00,41.85,41.91,41.75,41.89,71700.0,30.6062,30.65,30.533,30.6354,71700.0
2009-10-28 12:30:00,41.85,41.91,41.84,41.89,37500.0,30.6062,30.65,30.5989,30.6354,37500.0
2009-10-28 12:40:00,41.89,41.9,41.79,41.81,91300.0,30.6354,30.6427,30.5623,30.5769,91300.0
2009-10-28 12:50:00,41.81,41.9,41.72,41.89,89700.0,30.5769,30.6427,30.5111,30.6354,89700.0
2009-10-28 13:00:00,41.89,42.02,41.86,41.92,110700.0,30.6354,30.7305,30.6135,30.6574,110700.0
2009-10-28 13:10:00,41.92,42.14,41.92,42.0,69900.0,30.6574,30.8183,30.6574,30.7159,69900.0
2009-10-28 13:20:00,42.0,42.0,41.89,41.89,61400.0,30.7159,30.7159,30.6354,30.6354,61400.0
2009-10-28 13:30:00,41.89,41.92,41.8,41.81,66400.0,30.6354,30.6574,30.5696,30.5769,66400.0
2009-10-28 13:40:00,41.82,41.93,41.8,41.9,36200.0,30.5842,30.6647,30.5696,30.6427,36200.0
2009-10-28 13:50:00,41.9,41.91,41.75,41.75,41600.0,30.6427,30.65,30.533,30.533,41600.0
2009-10-28 14:00:00,41.75,41.79,41.64,41.76,53100.0,30.533,30.5623,30.4526,30.5404,53100.0
2009-10-28 14:10:00,41.75,41.81,41.72,41.76,43600.0,30.533,30.5769,30.5111,30.5404,43600.0
2009-10-28 14:20:00,41.77,41.84,41.67,41.77,49400.0,30.5477,30.5989,30.4745,30.5477,49400.0
2009-10-28 14:30:00,41.77,41.81,41.66,41.69,89900.0,30.5477,30.5769,30.4672,30.4892,89900.0
2009-10-28 14:40:00,41.69,41.76,41.65,41.73,80500.0,30.4892,30.5404,30.4599,30.5184,80500.0
2009-10-28 14:50:00,41.73,41.78,41.63,41.64,87600.0,30.5184,30.555,30.4453,30.4526,87600.0
2009-10-28 15:00:00,41.63,41.76,41.6,41.71,56500.0,30.4453,30.5404,30.4233,30.5038,56500.0
2009-10-28 15:10:00,41.72,41.77,41.6,41.71,74100.0,30.5111,30.5477,30.4233,30.5038,74100.0
2009-10-28 15:20:00,41.7,41.79,41.69,41.78,57400.0,30.4965,30.5623,30.4892,30.555,57400.0
2009-10-28 15:30:00,41.79,41.82,41.54,41.59,113300.0,30.5623,30.5842,30.3795,30.416,113300.0
2009-10-28 15:40:00,41.61,41.66,41.48,41.54,203100.0,30.4307,30.4672,30.3356,30.3795,203100.0
2009-10-28 15:50:00,41.54,41.59,41.46,41.55,209000.0,30.3795,30.416,30.321,30.3868,209000.0
2009-10-29 09:30:00,41.69,41.88,41.3,41.42,71700.0,30.4892,30.6281,30.2039,30.2917,71700.0
2009-10-29 09:40:00,41.42,41.66,41.32,41.62,144600.0,30.2917,30.4672,30.2186,30.438,144600.0
2009-10-29 09:50:00,41.62,41.71,41.45,41.66,47100.0,30.438,30.5038,30.3136,30.4672,47100.0
2009-10-29 10:00:00,41.69,41.82,41.57,41.75,44300.0,30.4892,30.5842,30.4014,30.533,44300.0
2009-10-29 10:10:00,41.76,41.8,41.65,41.67,26600.0,30.5404,30.5696,30.4599,30.4745,26600.0
2009-10-29 10:20:00,41.67,41.8,41.62,41.75,44500.0,30.4745,30.5696,30.438,30.533,44500.0
2009-10-29 10:30:00,41.73,41.73,41.55,41.57,35900.0,30.5184,30.5184,30.3868,30.4014,35900.0
2009-10-29 10:40:00,41.56,41.65,41.42,41.46,48600.0,30.3941,30.4599,30.2917,30.321,48600.0
2009-10-29 10:50:00,41.47,41.53,41.38,41.4,28600.0,30.3283,30.3721,30.2624,30.2771,28600.0
2009-10-29 11:00:00,41.39,41.49,41.35,41.37,44600.0,30.2698,30.3429,30.2405,30.2551,44600.0
2009-10-29 11:10:00,41.36,41.47,41.35,41.46,32300.0,30.2478,30.3283,30.2405,30.321,32300.0
2009-10-29 11:20:00,41.45,41.51,41.42,41.48,30400.0,30.3136,30.3575,30.2917,30.3356,30400.0
2009-10-29 11:30:00,41.48,41.54,41.45,41.5,19100.0,30.3356,30.3795,30.3136,30.3502,19100.0
2009-10-29 11:40:00,41.49,41.55,41.46,41.52,12800.0,30.3429,30.3868,30.321,30.3648,12800.0
2009-10-29 11:50:00,41.52,41.55,41.45,41.53,11000.0,30.3648,30.3868,30.3136,30.3721,11000.0
2009-10-29 12:00:00,41.55,41.61,41.54,41.58,21900.0,30.3868,30.4307,30.3795,30.4087,21900.0
2009-10-29 12:10:00,41.59,41.6,41.52,41.56,9800.0,30.416,30.4233,30.3648,30.3941,9800.0
2009-10-29 12:20:00,41.56,41.65,41.49,41.6,21900.0,30.3941,30.4599,30.3429,30.4233,21900.0
2009-10-29 12:30:00,41.6,41.65,41.52,41.54,34200.0,30.4233,30.4599,30.3648,30.3795,34200.0
2009-10-29 12:40:00,41.54,41.57,41.49,41.49,33900.0,30.3795,30.4014,30.3429,30.3429,33900.0
2009-10-29 12:50:00,41.49,41.49,41.45,41.47,24300.0,30.3429,30.3429,30.3136,30.3283,24300.0
2009-10-29 13:00:00,41.47,41.5,41.45,41.46,31300.0,30.3283,30.3502,30.3136,30.321,31300.0
2009-10-29 13:10:00,41.46,41.49,41.45,41.47,21000.0,30.321,30.3429,30.3136,30.3283,21000.0
2009-10-29 13:20:00,41.48,41.49,41.4,41.4,26900.0,30.3356,30.3429,30.2771,30.2771,26900.0
2009-10-29 13:30:00,41.41,41.49,41.38,41.4,41900.0,30.2844,30.3429,30.2624,30.2771,41900.0
2009-10-29 13:40:00,41.4,41.44,41.38,41.39,47600.0,30.2771,30.3063,30.2624,30.2698,47600.0
2009-10-29 13:50:00,41.38,41.42,41.37,41.38,32200.0,30.2624,30.2917,30.2551,30.2624,32200.0
2009-10-29 14:00:00,41.37,41.39,41.36,41.37,35100.0,30.2551,30.2698,30.2478,30.2551,35100.0
2009-10-29 14:10:00,41.38,41.43,41.34,41.37,36000.0,30.2624,30.299,30.2332,30.2551,36000.0
2009-10-29 14:20:00,41.37,41.43,41.32,41.34,45900.0,30.2551,30.299,30.2186,30.2332,45900.0
2009-10-29 14:30:00,41.33,41.44,41.3,41.38,46700.0,30.2259,30.3063,30.2039,30.2624,46700.0
2009-10-29 14:40:00,41.38,41.44,41.33,41.38,50800.0,30.2624,30.3063,30.2259,30.2624,50800.0
2009-10-29 14:50:00,41.39,41.42,41.34,41.35,63600.0,30.2698,30.2917,30.2332,30.2405,63600.0
2009-10-29 15:00:00,41.35,41.51,41.34,41.45,58500.0,30.2405,30.3575,30.2332,30.3136,58500.0
2009-10-29 15:10:00,41.46,41.49,41.38,41.45,61000.0,30.321,30.3429,30.2624,30.3136,61000.0
2009-10-29 15:20:00,41.44,41.45,41.37,41.37,47600.0,30.3063,30.3136,30.2551,30.2551,47600.0
2009-10-29 15:30:00,41.37,41.42,41.32,41.4,93200.0,30.2551,30.2917,30.2186,30.2771,93200.0
2009-10-29 15:40:00,41.41,41.43,41.32,41.37,117900.0,30.2844,30.299,30.2186,30.2551,117900.0
2009-10-29 15:50:00,41.36,41.49,41.34,41.42,319200.0,30.2478,30.3429,30.2332,30.2917,319200.0
2009-10-30 09:30:00,41.42,41.66,41.25,41.47,108600.0,30.2917,30.4672,30.1674,30.3283,108600.0
2009-10-30 09:40:00,41.42,41.5,41.23,41.39,58400.0,30.2917,30.3502,30.1527,30.2698,58400.0
2009-10-30 09:50:00,41.4,41.4,41.24,41.35,44400.0,30.2771,30.2771,30.1601,30.2405,44400.0
2009-10-30 10:00:00,41.33,41.52,41.31,41.4,67300.0,30.2259,30.3648,30.2113,30.2771,67300.0
2009-10-30 10:10:00,41.39,41.52,41.36,41.44,34800.0,30.2698,30.3648,30.2478,30.3063,34800.0
2009-10-30 10:20:00,41.44,41.47,41.38,41.4,45200.0,30.3063,30.3283,30.2624,30.2771,45200.0
2009-10-30 10:30:00,41.41,41.45,41.34,41.4,124500.0,30.2844,30.3136,30.2332,30.2771,124500.0
2009-10-30 10:40:00,41.39,41.52,41.35,41.39,39200.0,30.2698,30.3648,30.2405,30.2698,39200.0
2009-10-30 10:50:00,41.4,41.41,41.34,41.37,20900.0,30.2771,30.2844,30.2332,30.2551,20900.0
2009-10-30 11:00:00,41.37,41.39,41.29,41.35,29600.0,30.2551,30.2698,30.1966,30.2405,29600.0
2009-10-30 11:10:00,41.33,41.37,41.3,41.37,9400.0,30.2259,30.2551,30.2039,30.2551,9400.0
2009-10-30 11:20:00,41.37,41.42,41.31,41.37,30300.0,30.2551,30.2917,30.2113,30.2551,30300.0
2009-10-30 11:30:00,41.37,41.43,41.34,41.36,83200.0,30.2551,30.299,30.2332,30.2478,83200.0
2009-10-30 11:40:00,41.37,41.44,41.26,41.32,34100.0,30.2551,30.3063,30.1747,30.2186,34100.0
2009-10-30 11:50:00,41.34,41.35,41.22,41.35,68700.0,30.2332,30.2405,30.1454,30.2405,68700.0
2009-10-30 12:00:00,41.35,41.5,41.29,41.46,62500.0,30.2405,30.3502,30.1966,30.321,62500.0
2009-10-30 12:10:00,41.47,41.47,41.31,41.32,35900.0,30.3283,30.3283,30.2113,30.2186,35900.0
2009-10-30 12:20:00,41.31,41.31,40.99,41.04,83300.0,30.2113,30.2113,29.9772,30.0138,83300.0
2009-10-30 12:30:00,41.03,41.22,40.98,41.16,64000.0,30.0065,30.1454,29.9699,30.1016,64000.0
2009-10-30 12:40:00,41.15,41.19,40.95,41.05,85400.0,30.0942,30.1235,29.948,30.0211,85400.0
2009-10-30 12:50:00,41.06,41.19,41.03,41.07,58700.0,30.0284,30.1235,30.0065,30.0357,58700.0
2009-10-30 13:00:00,41.07,41.35,41.07,41.31,71500.0,30.0357,30.2405,30.0357,30.2113,71500.0
2009-10-30 13:10:00,41.31,41.39,41.25,41.32,35500.0,30.2113,30.2698,30.1674,30.2186,35500.0
2009-10-30 13:20:00,41.33,41.37,41.2,41.3,38000.0,30.2259,30.2551,30.1308,30.2039,38000.0
2009-10-30 13:30:00,41.32,41.38,41.17,41.3,51000.0,30.2186,30.2624,30.1089,30.2039,51000.0
2009-10-30 13:40:00,41.29,41.42,41.29,41.33,57900.0,30.1966,30.2917,30.1966,30.2259,57900.0
2009-10-30 13:50:00,41.34,41.34,41.24,41.26,22000.0,30.2332,30.2332,30.1601,30.1747,22000.0
2009-10-30 14:00:00,41.25,41.37,41.24,41.26,49400.0,30.1674,30.2551,30.1601,30.1747,49400.0
2009-10-30 14:10:00,41.26,41.27,41.12,41.14,102700.0,30.1747,30.182,30.0723,30.0869,102700.0
2009-10-30 14:20:00,41.14,41.14,41.07,41.09,40200.0,30.0869,30.0869,30.0357,30.0504,40200.0
2009-10-30 14:30:00,41.09,41.09,40.93,40.99,78300.0,30.0504,30.0504,29.9333,29.9772,78300.0
2009-10-30 14:40:00,41.0,41.12,40.97,41.03,106300.0,29.9845,30.0723,29.9626,30.0065,106300.0
2009-10-30 14:50:00,41.03,41.17,41.03,41.11,80500.0,30.0065,30.1089,30.0065,30.065,80500.0
2009-10-30 15:00:00,41.11,41.11,40.94,41.02,94600.0,30.065,30.065,29.9407,29.9992,94600.0
2009-10-30 15:10:00,41.01,41.18,41.0,41.1,76000.0,29.9919,30.1162,29.9845,30.0577,76000.0
2009-10-30 15:20:00,41.11,41.16,41.03,41.1,120100.0,30.065,30.1016,30.0065,30.0577,120100.0
2009-10-30 15:30:00,41.12,41.2,41.07,41.19,149200.0,30.0723,30.1308,30.0357,30.1235,149200.0
2009-10-30 15:40:00,41.19,41.29,41.11,41.17,114500.0,30.1235,30.1966,30.065,30.1089,114500.0
2009-10-30 15:50:00,41.17,41.17,40.88,40.89,342400.0,30.1089,30.1089,29.8968,29.9041,342400.0
2009-11-02 09:30:00,41.05,41.31,41.01,41.15,117000.0,30.0211,30.2113,29.9919,30.0942,117000.0
2009-11-02 09:40:00,41.14,41.26,41.05,41.09,83300.0,30.0869,30.1747,30.0211,30.0504,83300.0
2009-11-02 09:50:00,41.09,41.18,40.98,41.07,110000.0,30.0504,30.1162,29.9699,30.0357,110000.0
2009-11-02 10:00:00,41.07,41.18,41.0,41.03,81800.0,30.0357,30.1162,29.9845,30.0065,81800.0
2009-11-02 10:10:00,41.03,41.1,40.97,41.06,56700.0,30.0065,30.0577,29.9626,30.0284,56700.0
2009-11-02 10:20:00,41.06,41.14,40.96,41.02,54900.0,30.0284,30.0869,29.9553,29.9992,54900.0
2009-11-02 10:30:00,41.02,41.03,40.96,41.01,39000.0,29.9992,30.0065,29.9553,29.9919,39000.0
2009-11-02 10:40:00,41.0,41.02,40.94,40.96,25800.0,29.9845,29.9992,29.9407,29.9553,25800.0
2009-11-02 10:50:00,40.96,41.01,40.84,40.86,31600.0,29.9553,29.9919,29.8675,29.8822,31600.0
2009-11-02 11:00:00,40.84,40.86,40.75,40.79,56300.0,29.8675,29.8822,29.8017,29.831,56300.0
2009-11-02 11:10:00,40.78,40.93,40.76,40.91,35300.0,29.8236,29.9333,29.809,29.9187,35300.0
2009-11-02 11:20:00,40.92,40.96,40.82,40.83,32500.0,29.926,29.9553,29.8529,29.8602,32500.0
2009-11-02 11:30:00,40.83,40.83,40.66,40.66,64400.0,29.8602,29.8602,29.7359,29.7359,64400.0
2009-11-02 11:40:00,40.67,40.73,40.65,40.67,37000.0,29.7432,29.7871,29.7286,29.7432,37000.0
2009-11-02 11:50:00,40.67,40.8,40.64,40.74,46900.0,29.7432,29.8383,29.7213,29.7944,46900.0
2009-11-02 12:00:00,40.73,40.74,40.67,40.71,39800.0,29.7871,29.7944,29.7432,29.7725,39800.0
2009-11-02 12:10:00,40.71,40.72,40.62,40.64,51700.0,29.7725,29.7798,29.7066,29.7213,51700.0
2009-11-02 12:20:00,40.64,40.71,40.62,40.66,25000.0,29.7213,29.7725,29.7066,29.7359,25000.0
2009-11-02 12:30:00,40.66,40.67,40.61,40.64,28800.0,29.7359,29.7432,29.6993,29.7213,28800.0
2009-11-02 12:40:00,40.63,40.67,40.61,40.63,27700.0,29.7139,29.7432,29.6993,29.7139,27700.0
2009-11-02 12:50:00,40.63,40.63,40.4,40.41,84300.0,29.7139,29.7139,29.5457,29.5531,84300.0
2009-11-02 13:00:00,40.41,40.65,40.4,40.65,66700.0,29.5531,29.7286,29.5457,29.7286,66700.0
2009-11-02 13:10:00,40.66,40.72,40.59,40.67,43500.0,29.7359,29.7798,29.6847,29.7432,43500.0
2009-11-02 13:20:00,40.69,40.72,40.62,40.71,88600.0,29.7578,29.7798,29.7066,29.7725,88600.0
2009-11-02 13:30:00,40.71,40.78,40.69,40.75,102600.0,29.7725,29.8236,29.7578,29.8017,102600.0
2009-11-02 13:40:00,40.75,40.89,40.75,40.88,97600.0,29.8017,29.9041,29.8017,29.8968,97600.0
2009-11-02 13:50:00,40.88,40.91,40.81,40.83,69400.0,29.8968,29.9187,29.8456,29.8602,69400.0
2009-11-02 14:00:00,40.84,40.9,40.8,40.85,45800.0,29.8675,29.9114,29.8383,29.8748,45800.0
2009-11-02 14:10:00,40.85,40.9,40.84,40.88,54800.0,29.8748,29.9114,29.8675,29.8968,54800.0
2009-11-02 14:20:00,40.88,40.98,40.86,40.97,49500.0,29.8968,29.9699,29.8822,29.9626,49500.0
2009-11-02 14:30:00,40.98,40.99,40.93,40.93,45100.0,29.9699,29.9772,29.9333,29.9333,45100.0
2009-11-02 14:40:00,40.92,41.0,40.92,40.96,77800.0,29.926,29.9845,29.926,29.9553,77800.0
2009-11-02 14:50:00,40.96,41.01,40.87,40.91,89100.0,29.9553,29.9919,29.8895,29.9187,89100.0
2009-11-02 15:00:00,40.9,40.99,40.9,40.97,68800.0,29.9114,29.9772,29.9114,29.9626,68800.0
2009-11-02 15:10:00,40.97,41.05,40.96,41.0,84200.0,29.9626,30.0211,29.9553,29.9845,84200.0
2009-11-02 15:20:00,40.99,41.07,40.98,41.06,95600.0,29.9772,30.0357,29.9699,30.0284,95600.0
2009-11-02 15:30:00,41.05,41.18,41.04,41.16,128600.0,30.0211,30.1162,30.0138,30.1016,128600.0
2009-11-02 15:40:00,41.16,41.22,41.14,41.19,130600.0,30.1016,30.1454,30.0869,30.1235,130600.0
2009-11-02 15:50:00,41.19,41.25,41.16,41.19,217300.0,30.1235,30.1674,30.1016,30.1235,217300.0
2009-11-03 09:30:00,41.17,41.2,40.99,41.03,38100.0,30.1089,30.1308,29.9772,30.0065,38100.0
2009-11-03 09:40:00,41.06,41.13,40.94,41.05,36600.0,30.0284,30.0796,29.9407,30.0211,36600.0
2009-11-03 09:50:00,41.04,41.16,41.04,41.13,46800.0,30.0138,30.1016,30.0138,30.0796,46800.0
2009-11-03 10:00:00,41.13,41.15,41.01,41.14,64800.0,30.0796,30.0942,29.9919,30.0869,64800.0
2009-11-03 10:10:00,41.14,41.15,40.97,41.03,50100.0,30.0869,30.0942,29.9626,30.0065,50100.0
2009-11-03 10:20:00,41.04,41.06,40.96,41.03,23700.0,30.0138,30.0284,29.9553,30.0065,23700.0
2009-11-03 10:30:00,41.01,41.06,40.91,40.95,36400.0,29.9919,30.0284,29.9187,29.948,36400.0
2009-11-03 10:40:00,40.96,41.15,40.95,41.13,44400.0,29.9553,30.0942,29.948,30.0796,44400.0
2009-11-03 10:50:00,41.12,41.17,41.01,41.08,41400.0,30.0723,30.1089,29.9919,30.043,41400.0
2009-11-03 11:00:00,41.06,41.1,41.02,41.08,21900.0,30.0284,30.0577,29.9992,30.043,21900.0
2009-11-03 11:10:00,41.07,41.09,40.98,41.0,42200.0,30.0357,30.0504,29.9699,29.9845,42200.0
2009-11-03 11:20:00,40.99,41.04,40.88,40.94,33000.0,29.9772,30.0138,29.8968,29.9407,33000.0
2009-11-03 11:30:00,40.94,40.94,40.81,40.84,36100.0,29.9407,29.9407,29.8456,29.8675,36100.0
2009-11-03 11:40:00,40.83,40.84,40.76,40.81,22200.0,29.8602,29.8675,29.809,29.8456,22200.0
2009-11-03 11:50:00,40.82,40.89,40.81,40.89,18400.0,29.8529,29.9041,29.8456,29.9041,18400.0
2009-11-03 12:00:00,40.88,40.97,40.81,40.91,37600.0,29.8968,29.9626,29.8456,29.9187,37600.0
2009-11-03 12:10:00,40.92,40.92,40.81,40.81,13300.0,29.926,29.926,29.8456,29.8456,13300.0
2009-11-03 12:20:00,40.8,40.89,40.78,40.85,24500.0,29.8383,29.9041,29.8236,29.8748,24500.0
2009-11-03 12:30:00,40.85,41.06,40.85,40.98,35100.0,29.8748,30.0284,29.8748,29.9699,35100.0
2009-11-03 12:40:00,41.0,41.03,40.91,40.94,19200.0,29.9845,30.0065,29.9187,29.9407,19200.0
2009-11-03 12:50:00,40.95,41.0,40.91,40.93,34200.0,29.948,29.9845,29.9187,29.9333,34200.0
2009-11-03 13:00:00,40.93,41.02,40.89,40.96,54900.0,29.9333,29.9992,29.9041,29.9553,54900.0
2009-11-03 13:10:00,40.95,40.96,40.85,40.87,26700.0,29.948,29.9553,29.8748,29.8895,26700.0
2009-11-03 13:20:00,40.87,40.92,40.83,40.9,44900.0,29.8895,29.926,29.8602,29.9114,44900.0
2009-11-03 13:30:00,40.88,40.96,40.86,40.92,22900.0,29.8968,29.9553,29.8822,29.926,22900.0
2009-11-03 13:40:00,40.93,40.96,40.86,40.91,25600.0,29.9333,29.9553,29.8822,29.9187,25600.0
2009-11-03 13:50:00,40.93,40.99,40.92,40.96,23300.0,29.9333,29.9772,29.926,29.9553,23300.0
2009-11-03 14:00:00,40.96,41.01,40.91,40.94,52500.0,29.9553,29.9919,29.9187,29.9407,52500.0
2009-11-03 14:10:00,40.95,40.95,40.9,40.92,33900.0,29.948,29.948,29.9114,29.926,33900.0
2009-11-03 14:20:00,40.92,40.93,40.85,40.85,34300.0,29.926,29.9333,29.8748,29.8748,34300.0
2009-11-03 14:30:00,40.85,40.89,40.74,40.78,41400.0,29.8748,29.9041,29.7944,29.8236,41400.0
2009-11-03 14:40:00,40.78,40.8,40.74,40.79,31700.0,29.8236,29.8383,29.7944,29.831,31700.0
2009-11-03 14:50:00,40.79,40.8,40.71,40.72,40800.0,29.831,29.8383,29.7725,29.7798,40800.0
2009-11-03 15:00:00,40.72,40.75,40.62,40.63,70300.0,29.7798,29.8017,29.7066,29.7139,70300.0
2009-11-03 15:10:00,40.63,40.65,40.52,40.56,79700.0,29.7139,29.7286,29.6335,29.6628,79700.0
2009-11-03 15:20:00,40.55,40.57,40.5,40.52,69900.0,29.6554,29.6701,29.6189,29.6335,69900.0
2009-11-03 15:30:00,40.52,40.65,40.52,40.63,83600.0,29.6335,29.7286,29.6335,29.7139,83600.0
2009-11-03 15:40:00,40.64,40.68,40.6,40.62,130100.0,29.7213,29.7505,29.692,29.7066,130100.0
2009-11-03 15:50:00,40.62,40.7,40.58,40.64,215000.0,29.7066,29.7651,29.6774,29.7213,215000.0
2009-11-04 09:30:00,40.95,40.99,40.6,40.7,91300.0,29.948,29.9772,29.692,29.7651,91300.0
2009-11-04 09:40:00,40.67,40.71,40.6,40.68,59300.0,29.7432,29.7725,29.692,29.7505,59300.0
2009-11-04 09:50:00,40.67,40.73,40.64,40.71,22800.0,29.7432,29.7871,29.7213,29.7725,22800.0
2009-11-04 10:00:00,40.7,40.89,40.67,40.89,63800.0,29.7651,29.9041,29.7432,29.9041,63800.0
2009-11-04 10:10:00,40.88,40.99,40.88,40.95,34600.0,29.8968,29.9772,29.8968,29.948,34600.0
2009-11-04 10:20:00,40.96,40.96,40.87,40.87,19000.0,29.9553,29.9553,29.8895,29.8895,19000.0
2009-11-04 10:30:00,40.89,40.92,40.89,40.9,31900.0,29.9041,29.926,29.9041,29.9114,31900.0
2009-11-04 10:40:00,40.9,40.93,40.9,40.93,27400.0,29.9114,29.9333,29.9114,29.9333,27400.0
2009-11-04 10:50:00,40.92,40.94,40.91,40.92,39800.0,29.926,29.9407,29.9187,29.926,39800.0
2009-11-04 11:00:00,40.92,40.93,40.88,40.9,13100.0,29.926,29.9333,29.8968,29.9114,13100.0
2009-11-04 11:10:00,40.91,40.94,40.9,40.92,28000.0,29.9187,29.9407,29.9114,29.926,28000.0
2009-11-04 11:20:00,40.93,40.97,40.9,40.97,44600.0,29.9333,29.9626,29.9114,29.9626,44600.0
2009-11-04 11:30:00,40.97,41.08,40.95,41.07,31800.0,29.9626,30.043,29.948,30.0357,31800.0
2009-11-04 11:40:00,41.06,41.12,41.05,41.05,22100.0,30.0284,30.0723,30.0211,30.0211,22100.0
2009-11-04 11:50:00,41.05,41.08,41.03,41.06,16800.0,30.0211,30.043,30.0065,30.0284,16800.0
2009-11-04 12:00:00,41.06,41.07,40.96,40.98,65800.0,30.0284,30.0357,29.9553,29.9699,65800.0
2009-11-04 12:10:00,40.98,41.02,40.91,41.0,31000.0,29.9699,29.9992,29.9187,29.9845,31000.0
2009-11-04 12:20:00,41.01,41.06,40.98,40.99,72800.0,29.9919,30.0284,29.9699,29.9772,72800.0
2009-11-04 12:30:00,41.0,41.01,40.96,40.99,15100.0,29.9845,29.9919,29.9553,29.9772,15100.0
2009-11-04 12:40:00,41.0,41.02,40.98,40.98,31600.0,29.9845,29.9992,29.9699,29.9699,31600.0
2009-11-04 12:50:00,40.99,41.06,40.99,41.04,35700.0,29.9772,30.0284,29.9772,30.0138,35700.0
2009-11-04 13:00:00,41.05,41.11,41.02,41.08,37500.0,30.0211,30.065,29.9992,30.043,37500.0
2009-11-04 13:10:00,41.08,41.1,41.06,41.07,14100.0,30.043,30.0577,30.0284,30.0357,14100.0
2009-11-04 13:20:00,41.07,41.11,41.06,41.11,26000.0,30.0357,30.065,30.0284,30.065,26000.0
2009-11-04 13:30:00,41.11,41.11,41.06,41.09,18900.0,30.065,30.065,30.0284,30.0504,18900.0
2009-11-04 13:40:00,41.08,41.11,41.05,41.09,31900.0,30.043,30.065,30.0211,30.0504,31900.0
2009-11-04 13:50:00,41.09,41.1,41.07,41.07,12800.0,30.0504,30.0577,30.0357,30.0357,12800.0
2009-11-04 14:00:00,41.07,41.07,41.05,41.07,13200.0,30.0357,30.0357,30.0211,30.0357,13200.0
2009-11-04 14:10:00,41.06,41.2,40.88,40.9,44600.0,30.0284,30.1308,29.8968,29.9114,44600.0
2009-11-04 14:20:00,40.9,41.15,40.9,40.9,74300.0,29.9114,30.0942,29.9114,29.9114,74300.0
2009-11-04 14:30:00,40.91,41.12,40.9,41.1,66700.0,29.9187,30.0723,29.9114,30.0577,66700.0
2009-11-04 14:40:00,41.09,41.31,41.09,41.26,49500.0,30.0504,30.2113,30.0504,30.1747,49500.0
2009-11-04 14:50:00,41.26,41.3,41.17,41.22,25800.0,30.1747,30.2039,30.1089,30.1454,25800.0
2009-11-04 15:00:00,41.21,41.21,41.13,41.16,17500.0,30.1381,30.1381,30.0796,30.1016,17500.0
2009-11-04 15:10:00,41.15,41.19,41.07,41.15,69800.0,30.0942,30.1235,30.0357,30.0942,69800.0
2009-11-04 15:20:00,41.15,41.16,41.06,41.11,32800.0,30.0942,30.1016,30.0284,30.065,32800.0
2009-11-04 15:30:00,41.12,41.13,40.94,41.0,72300.0,30.0723,30.0796,29.9407,29.9845,72300.0
2009-11-04 15:40:00,41.0,41.01,40.82,40.86,128700.0,29.9845,29.9919,29.8529,29.8822,128700.0
2009-11-04 15:50:00,40.86,40.91,40.77,40.87,186700.0,29.8822,29.9187,29.8163,29.8895,186700.0
2009-11-05 09:30:00,41.0,41.07,40.91,41.07,50000.0,29.9845,30.0357,29.9187,30.0357,50000.0
2009-11-05 09:40:00,41.04,41.23,41.02,41.22,49300.0,30.0138,30.1527,29.9992,30.1454,49300.0
2009-11-05 09:50:00,41.24,41.26,41.05,41.07,29300.0,30.1601,30.1747,30.0211,30.0357,29300.0
2009-11-05 10:00:00,41.08,41.27,41.07,41.19,43600.0,30.043,30.182,30.0357,30.1235,43600.0
2009-11-05 10:10:00,41.21,41.23,41.15,41.18,16400.0,30.1381,30.1527,30.0942,30.1162,16400.0
2009-11-05 10:20:00,41.18,41.21,41.1,41.1,19300.0,30.1162,30.1381,30.0577,30.0577,19300.0
2009-11-05 10:30:00,41.11,41.2,41.08,41.13,36600.0,30.065,30.1308,30.043,30.0796,36600.0
2009-11-05 10:40:00,41.12,41.17,41.11,41.14,14500.0,30.0723,30.1089,30.065,30.0869,14500.0
2009-11-05 10:50:00,41.14,41.2,41.13,41.15,20000.0,30.0869,30.1308,30.0796,30.0942,20000.0
2009-11-05 11:00:00,41.15,41.22,41.15,41.2,23600.0,30.0942,30.1454,30.0942,30.1308,23600.0
2009-11-05 11:10:00,41.19,43.21,41.19,41.22,27700.0,30.1235,31.6008,30.1235,30.1454,27700.0
2009-11-05 11:20:00,41.22,41.32,41.21,41.31,18900.0,30.1454,30.2186,30.1381,30.2113,18900.0
2009-11-05 11:30:00,41.3,41.32,41.27,41.27,18200.0,30.2039,30.2186,30.182,30.182,18200.0
2009-11-05 11:40:00,41.27,41.29,41.17,41.19,33300.0,30.182,30.1966,30.1089,30.1235,33300.0
2009-11-05 11:50:00,41.19,41.21,41.14,41.16,23800.0,30.1235,30.1381,30.0869,30.1016,23800.0
2009-11-05 12:00:00,41.17,41.25,41.17,41.23,30600.0,30.1089,30.1674,30.1089,30.1527,30600.0
2009-11-05 12:10:00,41.23,41.27,41.2,41.24,13900.0,30.1527,30.182,30.1308,30.1601,13900.0
2009-11-05 12:20:00,41.26,41.31,41.24,41.26,31800.0,30.1747,30.2113,30.1601,30.1747,31800.0
2009-11-05 12:30:00,41.26,41.3,41.24,41.25,12800.0,30.1747,30.2039,30.1601,30.1674,12800.0
2009-11-05 12:40:00,41.25,41.27,41.21,41.22,15600.0,30.1674,30.182,30.1381,30.1454,15600.0
2009-11-05 12:50:00,41.21,41.28,41.2,41.27,8500.0,30.1381,30.1893,30.1308,30.182,8500.0
2009-11-05 13:00:00,41.27,41.28,41.23,41.23,8500.0,30.182,30.1893,30.1527,30.1527,8500.0
2009-11-05 13:10:00,41.22,41.24,41.2,41.2,20000.0,30.1454,30.1601,30.1308,30.1308,20000.0
2009-11-05 13:20:00,41.21,41.21,41.16,41.2,8800.0,30.1381,30.1381,30.1016,30.1308,8800.0
2009-11-05 13:30:00,41.19,41.25,41.17,41.22,18200.0,30.1235,30.1674,30.1089,30.1454,18200.0
2009-11-05 13:40:00,41.21,41.29,41.21,41.28,12400.0,30.1381,30.1966,30.1381,30.1893,12400.0
2009-11-05 13:50:00,41.28,41.28,41.14,41.16,13200.0,30.1893,30.1893,30.0869,30.1016,13200.0
2009-11-05 14:00:00,41.15,41.19,41.1,41.12,24900.0,30.0942,30.1235,30.0577,30.0723,24900.0
2009-11-05 14:10:00,41.12,41.15,41.09,41.1,20800.0,30.0723,30.0942,30.0504,30.0577,20800.0
2009-11-05 14:20:00,41.1,41.11,41.06,41.06,19600.0,30.0577,30.065,30.0284,30.0284,19600.0
2009-11-05 14:30:00,41.08,41.14,41.08,41.11,17100.0,30.043,30.0869,30.043,30.065,17100.0
2009-11-05 14:40:00,41.11,41.18,41.1,41.18,28400.0,30.065,30.1162,30.0577,30.1162,28400.0
2009-11-05 14:50:00,41.19,41.25,41.19,41.19,57100.0,30.1235,30.1674,30.1235,30.1235,57100.0
2009-11-05 15:00:00,41.19,41.23,41.17,41.2,66400.0,30.1235,30.1527,30.1089,30.1308,66400.0
2009-11-05 15:10:00,41.19,41.26,41.16,41.25,44700.0,30.1235,30.1747,30.1016,30.1674,44700.0
2009-11-05 15:20:00,41.26,41.26,41.19,41.2,37000.0,30.1747,30.1747,30.1235,30.1308,37000.0
2009-11-05 15:30:00,41.2,41.25,41.16,41.24,43300.0,30.1308,30.1674,30.1016,30.1601,43300.0
2009-11-05 15:40:00,41.25,41.33,41.24,41.32,109800.0,30.1674,30.2259,30.1601,30.2186,109800.0
2009-11-05 15:50:00,41.32,41.39,41.3,41.31,252200.0,30.2186,30.2698,30.2039,30.2113,252200.0
2009-11-06 09:30:00,41.05,41.23,41.03,41.1,50300.0,30.0211,30.1527,30.0065,30.0577,50300.0
2009-11-06 09:40:00,41.07,41.32,41.02,41.3,85700.0,30.0357,30.2186,29.9992,30.2039,85700.0
2009-11-06 09:50:00,41.31,41.54,41.31,41.52,32000.0,30.2113,30.3795,30.2113,30.3648,32000.0
2009-11-06 10:00:00,41.49,41.6,41.45,41.55,62400.0,30.3429,30.4233,30.3136,30.3868,62400.0
2009-11-06 10:10:00,41.53,41.56,41.46,41.5,19900.0,30.3721,30.3941,30.321,30.3502,19900.0
2009-11-06 10:20:00,41.5,41.5,41.33,41.33,38400.0,30.3502,30.3502,30.2259,30.2259,38400.0
2009-11-06 10:30:00,41.34,41.34,41.18,41.3,83700.0,30.2332,30.2332,30.1162,30.2039,83700.0
2009-11-06 10:40:00,41.29,41.34,41.21,41.31,30000.0,30.1966,30.2332,30.1381,30.2113,30000.0
2009-11-06 10:50:00,41.31,41.43,41.28,41.34,42500.0,30.2113,30.299,30.1893,30.2332,42500.0
2009-11-06 11:00:00,41.34,41.35,41.27,41.32,22600.0,30.2332,30.2405,30.182,30.2186,22600.0
2009-11-06 11:10:00,41.32,41.39,41.3,41.36,23400.0,30.2186,30.2698,30.2039,30.2478,23400.0
2009-11-06 11:20:00,41.36,41.55,41.32,41.54,67300.0,30.2478,30.3868,30.2186,30.3795,67300.0
2009-11-06 11:30:00,41.54,41.62,41.49,41.52,48600.0,30.3795,30.438,30.3429,30.3648,48600.0
2009-11-06 11:40:00,41.53,41.57,41.49,41.49,39000.0,30.3721,30.4014,30.3429,30.3429,39000.0
2009-11-06 11:50:00,41.49,41.56,41.48,41.53,21300.0,30.3429,30.3941,30.3356,30.3721,21300.0
2009-11-06 12:00:00,41.52,41.56,41.44,41.54,249600.0,30.3648,30.3941,30.3063,30.3795,249600.0
2009-11-06 12:10:00,41.55,41.59,41.52,41.54,24000.0,30.3868,30.416,30.3648,30.3795,24000.0
2009-11-06 12:20:00,41.53,41.55,41.49,41.49,11500.0,30.3721,30.3868,30.3429,30.3429,11500.0
2009-11-06 12:30:00,41.49,41.5,41.46,41.49,6100.0,30.3429,30.3502,30.321,30.3429,6100.0
2009-11-06 12:40:00,41.51,41.52,41.46,41.49,10900.0,30.3575,30.3648,30.321,30.3429,10900.0
2009-11-06 12:50:00,41.49,41.51,41.46,41.47,12900.0,30.3429,30.3575,30.321,30.3283,12900.0
2009-11-06 13:00:00,41.45,41.47,41.44,41.47,10400.0,30.3136,30.3283,30.3063,30.3283,10400.0
2009-11-06 13:10:00,41.47,41.52,41.47,41.5,18800.0,30.3283,30.3648,30.3283,30.3502,18800.0
2009-11-06 13:20:00,41.51,41.52,41.48,41.49,26900.0,30.3575,30.3648,30.3356,30.3429,26900.0
2009-11-06 13:30:00,41.49,41.61,41.48,41.57,35400.0,30.3429,30.4307,30.3356,30.4014,35400.0
2009-11-06 13:40:00,41.58,41.6,41.5,41.51,29800.0,30.4087,30.4233,30.3502,30.3575,29800.0
2009-11-06 13:50:00,41.51,41.53,41.46,41.5,22400.0,30.3575,30.3721,30.321,30.3502,22400.0
2009-11-06 14:00:00,41.51,41.53,41.47,41.5,20600.0,30.3575,30.3721,30.3283,30.3502,20600.0
2009-11-06 14:10:00,41.51,41.51,41.47,41.49,7800.0,30.3575,30.3575,30.3283,30.3429,7800.0
2009-11-06 14:20:00,41.48,41.52,41.47,41.47,16600.0,30.3356,30.3648,30.3283,30.3283,16600.0
2009-11-06 14:30:00,41.48,41.48,41.44,41.46,10800.0,30.3356,30.3356,30.3063,30.321,10800.0
2009-11-06 14:40:00,41.45,41.47,41.42,41.44,14800.0,30.3136,30.3283,30.2917,30.3063,14800.0
2009-11-06 14:50:00,41.43,41.49,41.41,41.42,27600.0,30.299,30.3429,30.2844,30.2917,27600.0
2009-11-06 15:00:00,41.41,41.42,41.34,41.35,28500.0,30.2844,30.2917,30.2332,30.2405,28500.0
2009-11-06 15:10:00,41.36,41.37,41.3,41.31,18300.0,30.2478,30.2551,30.2039,30.2113,18300.0
2009-11-06 15:20:00,41.32,41.39,41.32,41.37,51000.0,30.2186,30.2698,30.2186,30.2551,51000.0
2009-11-06 15:30:00,41.38,41.39,41.32,41.35,32400.0,30.2624,30.2698,30.2186,30.2405,32400.0
2009-11-06 15:40:00,41.35,41.38,41.29,41.31,87900.0,30.2405,30.2624,30.1966,30.2113,87900.0
2009-11-06 15:50:00,41.31,41.36,41.29,41.36,234300.0,30.2113,30.2478,30.1966,30.2478,234300.0
2009-11-09 09:30:00,41.49,41.63,41.43,41.6,47000.0,30.3429,30.4453,30.299,30.4233,47000.0
2009-11-09 09:40:00,41.62,41.66,41.55,41.6,30700.0,30.438,30.4672,30.3868,30.4233,30700.0
2009-11-09 09:50:00,41.59,41.62,41.49,41.49,23000.0,30.416,30.438,30.3429,30.3429,23000.0
2009-11-09 10:00:00,41.51,41.56,41.5,41.54,23200.0,30.3575,30.3941,30.3502,30.3795,23200.0
2009-11-09 10:10:00,41.54,41.62,41.53,41.6,18800.0,30.3795,30.438,30.3721,30.4233,18800.0
2009-11-09 10:20:00,41.61,41.64,41.56,41.57,16300.0,30.4307,30.4526,30.3941,30.4014,16300.0
2009-11-09 10:30:00,41.58,41.66,41.58,41.61,18500.0,30.4087,30.4672,30.4087,30.4307,18500.0
2009-11-09 10:40:00,41.61,41.62,41.56,41.58,27700.0,30.4307,30.438,30.3941,30.4087,27700.0
2009-11-09 10:50:00,41.57,41.67,41.57,41.66,29800.0,30.4014,30.4745,30.4014,30.4672,29800.0
2009-11-09 11:00:00,41.67,41.7,41.64,41.68,28800.0,30.4745,30.4965,30.4526,30.4818,28800.0
2009-11-09 11:10:00,41.67,41.79,41.67,41.77,36400.0,30.4745,30.5623,30.4745,30.5477,36400.0
2009-11-09 11:20:00,41.77,41.78,41.69,41.74,94500.0,30.5477,30.555,30.4892,30.5257,94500.0
2009-11-09 11:30:00,41.74,41.75,41.66,41.68,18900.0,30.5257,30.533,30.4672,30.4818,18900.0
2009-11-09 11:40:00,41.68,41.75,41.67,41.74,27600.0,30.4818,30.533,30.4745,30.5257,27600.0
2009-11-09 11:50:00,41.75,41.77,41.66,41.68,33000.0,30.533,30.5477,30.4672,30.4818,33000.0
2009-11-09 12:00:00,41.67,41.77,41.67,41.75,21100.0,30.4745,30.5477,30.4745,30.533,21100.0
2009-11-09 12:10:00,41.75,41.78,41.74,41.76,24500.0,30.533,30.555,30.5257,30.5404,24500.0
2009-11-09 12:20:00,41.77,41.78,41.73,41.73,37200.0,30.5477,30.555,30.5184,30.5184,37200.0
2009-11-09 12:30:00,41.74,41.74,41.68,41.69,38400.0,30.5257,30.5257,30.4818,30.4892,38400.0
2009-11-09 12:40:00,41.69,41.71,41.65,41.68,46900.0,30.4892,30.5038,30.4599,30.4818,46900.0
2009-11-09 12:50:00,41.69,41.74,41.68,41.73,22800.0,30.4892,30.5257,30.4818,30.5184,22800.0
2009-11-09 13:00:00,41.74,41.77,41.7,41.7,22600.0,30.5257,30.5477,30.4965,30.4965,22600.0
2009-11-09 13:10:00,41.7,41.74,41.69,41.73,19000.0,30.4965,30.5257,30.4892,30.5184,19000.0
2009-11-09 13:20:00,41.74,41.78,41.73,41.75,23000.0,30.5257,30.555,30.5184,30.533,23000.0
2009-11-09 13:30:00,41.76,41.77,41.69,41.76,46200.0,30.5404,30.5477,30.4892,30.5404,46200.0
2009-11-09 13:40:00,41.77,41.81,41.76,41.8,30700.0,30.5477,30.5769,30.5404,30.5696,30700.0
2009-11-09 13:50:00,41.81,41.81,41.77,41.78,53500.0,30.5769,30.5769,30.5477,30.555,53500.0
2009-11-09 14:00:00,41.78,41.78,41.71,41.71,64200.0,30.555,30.555,30.5038,30.5038,64200.0
2009-11-09 14:10:00,41.71,41.73,41.7,41.7,29600.0,30.5038,30.5184,30.4965,30.4965,29600.0
2009-11-09 14:20:00,41.7,41.71,41.69,41.71,59500.0,30.4965,30.5038,30.4892,30.5038,59500.0
2009-11-09 14:30:00,41.71,41.75,41.7,41.74,38300.0,30.5038,30.533,30.4965,30.5257,38300.0
2009-11-09 14:40:00,41.74,41.77,41.73,41.74,40100.0,30.5257,30.5477,30.5184,30.5257,40100.0
2009-11-09 14:50:00,41.75,41.78,41.74,41.78,38800.0,30.533,30.555,30.5257,30.555,38800.0
2009-11-09 15:00:00,41.78,41.84,41.77,41.82,36500.0,30.555,30.5989,30.5477,30.5842,36500.0
2009-11-09 15:10:00,41.82,41.87,41.82,41.83,50600.0,30.5842,30.6208,30.5842,30.5915,50600.0
2009-11-09 15:20:00,41.83,41.86,41.8,41.82,60400.0,30.5915,30.6135,30.5696,30.5842,60400.0
2009-11-09 15:30:00,41.81,41.83,41.77,41.79,94800.0,30.5769,30.5915,30.5477,30.5623,94800.0
2009-11-09 15:40:00,41.79,41.81,41.77,41.81,101100.0,30.5623,30.5769,30.5477,30.5769,101100.0
2009-11-09 15:50:00,41.81,41.89,41.78,41.88,313300.0,30.5769,30.6354,30.555,30.6281,313300.0
2009-11-10 09:30:00,41.76,42.12,41.74,42.12,136200.0,30.5404,30.8036,30.5257,30.8036,136200.0
2009-11-10 09:40:00,42.13,42.25,42.12,42.25,76000.0,30.8109,30.8987,30.8036,30.8987,76000.0
2009-11-10 09:50:00,42.24,42.41,42.0,42.41,144900.0,30.8914,31.0157,30.7159,31.0157,144900.0
2009-11-10 10:00:00,42.4,42.46,42.35,42.44,44400.0,31.0084,31.0523,30.9718,31.0377,44400.0
2009-11-10 10:10:00,42.45,42.53,42.41,42.5,38900.0,31.045,31.1035,31.0157,31.0815,38900.0
2009-11-10 10:20:00,42.48,42.5,42.43,42.46,41000.0,31.0669,31.0815,31.0303,31.0523,41000.0
2009-11-10 10:30:00,42.46,42.47,42.4,42.45,38000.0,31.0523,31.0596,31.0084,31.045,38000.0
2009-11-10 10:40:00,42.46,42.54,42.43,42.51,32600.0,31.0523,31.1108,31.0303,31.0888,32600.0
2009-11-10 10:50:00,42.51,42.59,42.48,42.53,52600.0,31.0888,31.1474,31.0669,31.1035,52600.0
2009-11-10 11:00:00,42.53,42.63,42.51,42.59,82200.0,31.1035,31.1766,31.0888,31.1474,82200.0
2009-11-10 11:10:00,42.59,42.64,42.53,42.61,84700.0,31.1474,31.1839,31.1035,31.162,84700.0
2009-11-10 11:20:00,42.61,42.67,42.54,42.58,40200.0,31.162,31.2059,31.1108,31.14,40200.0
2009-11-10 11:30:00,42.59,42.59,42.5,42.51,37800.0,31.1474,31.1474,31.0815,31.0888,37800.0
2009-11-10 11:40:00,42.5,42.54,42.5,42.5,21700.0,31.0815,31.1108,31.0815,31.0815,21700.0
2009-11-10 11:50:00,42.5,42.51,42.43,42.43,19800.0,31.0815,31.0888,31.0303,31.0303,19800.0
2009-11-10 12:00:00,42.43,42.43,42.38,42.39,58300.0,31.0303,31.0303,30.9938,31.0011,58300.0
2009-11-10 12:10:00,42.4,42.41,42.37,42.38,26000.0,31.0084,31.0157,30.9865,30.9938,26000.0
2009-11-10 12:20:00,42.38,42.44,42.37,42.39,61600.0,30.9938,31.0377,30.9865,31.0011,61600.0
2009-11-10 12:30:00,42.37,42.46,42.36,42.41,33100.0,30.9865,31.0523,30.9791,31.0157,33100.0
2009-11-10 12:40:00,42.41,42.47,42.41,42.44,31300.0,31.0157,31.0596,31.0157,31.0377,31300.0
2009-11-10 12:50:00,42.44,42.52,42.42,42.46,30800.0,31.0377,31.0962,31.023,31.0523,30800.0
2009-11-10 13:00:00,42.45,42.46,42.42,42.44,16100.0,31.045,31.0523,31.023,31.0377,16100.0
2009-11-10 13:10:00,42.44,42.45,42.38,42.4,15700.0,31.0377,31.045,30.9938,31.0084,15700.0
2009-11-10 13:20:00,42.39,42.45,42.38,42.42,18700.0,31.0011,31.045,30.9938,31.023,18700.0
2009-11-10 13:30:00,42.43,42.47,42.4,42.41,39500.0,31.0303,31.0596,31.0084,31.0157,39500.0
2009-11-10 13:40:00,42.42,42.42,42.36,42.37,14800.0,31.023,31.023,30.9791,30.9865,14800.0
2009-11-10 13:50:00,42.38,42.47,42.38,42.44,30600.0,30.9938,31.0596,30.9938,31.0377,30600.0
2009-11-10 14:00:00,42.44,42.53,42.44,42.49,66100.0,31.0377,31.1035,31.0377,31.0742,66100.0
2009-11-10 14:10:00,42.5,42.55,42.47,42.49,32400.0,31.0815,31.1181,31.0596,31.0742,32400.0
2009-11-10 14:20:00,42.49,42.55,42.46,42.49,73400.0,31.0742,31.1181,31.0523,31.0742,73400.0
2009-11-10 14:30:00,42.49,42.5,42.4,42.4,92000.0,31.0742,31.0815,31.0084,31.0084,92000.0
2009-11-10 14:40:00,42.4,42.44,42.37,42.4,74600.0,31.0084,31.0377,30.9865,31.0084,74600.0
2009-11-10 14:50:00,42.41,42.45,42.38,42.41,74700.0,31.0157,31.045,30.9938,31.0157,74700.0
2009-11-10 15:00:00,42.41,42.43,42.35,42.38,108900.0,31.0157,31.0303,30.9718,30.9938,108900.0
2009-11-10 15:10:00,42.37,42.41,42.37,42.4,67900.0,30.9865,31.0157,30.9865,31.0084,67900.0
2009-11-10 15:20:00,42.4,42.43,42.37,42.42,103300.0,31.0084,31.0303,30.9865,31.023,103300.0
2009-11-10 15:30:00,42.41,42.43,42.38,42.42,140600.0,31.0157,31.0303,30.9938,31.023,140600.0
2009-11-10 15:40:00,42.42,42.44,42.38,42.4,155900.0,31.023,31.0377,30.9938,31.0084,155900.0
2009-11-10 15:50:00,42.4,42.44,42.36,42.43,273200.0,31.0084,31.0377,30.9791,31.0303,273200.0
2009-11-11 09:30:00,42.54,42.7,42.44,42.55,35800.0,31.1108,31.2278,31.0377,31.1181,35800.0
2009-11-11 09:40:00,42.5,42.51,42.38,42.4,16100.0,31.0815,31.0888,30.9938,31.0084,16100.0
2009-11-11 09:50:00,42.4,42.47,42.38,42.43,29800.0,31.0084,31.0596,30.9938,31.0303,29800.0
2009-11-11 10:00:00,42.44,42.48,42.41,42.44,28700.0,31.0377,31.0669,31.0157,31.0377,28700.0
2009-11-11 10:10:00,42.45,42.49,42.41,42.48,45400.0,31.045,31.0742,31.0157,31.0669,45400.0
2009-11-11 10:20:00,42.47,42.5,42.43,42.43,38600.0,31.0596,31.0815,31.0303,31.0303,38600.0
2009-11-11 10:30:00,42.43,42.46,42.37,42.37,18400.0,31.0303,31.0523,30.9865,30.9865,18400.0
2009-11-11 10:40:00,42.39,42.39,42.24,42.26,34000.0,31.0011,31.0011,30.8914,30.906,34000.0
2009-11-11 10:50:00,42.24,42.24,42.13,42.19,30500.0,30.8914,30.8914,30.8109,30.8548,30500.0
2009-11-11 11:00:00,42.21,42.24,42.1,42.12,24500.0,30.8694,30.8914,30.789,30.8036,24500.0
2009-11-11 11:10:00,42.12,42.26,42.11,42.25,39500.0,30.8036,30.906,30.7963,30.8987,39500.0
2009-11-11 11:20:00,42.25,42.25,42.08,42.08,24800.0,30.8987,30.8987,30.7744,30.7744,24800.0
2009-11-11 11:30:00,42.08,42.12,42.05,42.1,31300.0,30.7744,30.8036,30.7524,30.789,31300.0
2009-11-11 11:40:00,42.1,42.12,42.1,42.11,7800.0,30.789,30.8036,30.789,30.7963,7800.0
2009-11-11 11:50:00,42.11,42.11,41.98,42.03,37200.0,30.7963,30.7963,30.7012,30.7378,37200.0
2009-11-11 12:00:00,42.03,42.11,42.03,42.11,16800.0,30.7378,30.7963,30.7378,30.7963,16800.0
2009-11-11 12:10:00,42.11,42.15,42.1,42.1,14500.0,30.7963,30.8256,30.789,30.789,14500.0
2009-11-11 12:20:00,42.1,42.2,42.07,42.2,22000.0,30.789,30.8621,30.7671,30.8621,22000.0
2009-11-11 12:30:00,42.21,42.28,42.2,42.24,18600.0,30.8694,30.9206,30.8621,30.8914,18600.0
2009-11-11 12:40:00,42.24,42.25,42.17,42.17,14700.0,30.8914,30.8987,30.8402,30.8402,14700.0
2009-11-11 12:50:00,42.17,42.21,42.17,42.18,9000.0,30.8402,30.8694,30.8402,30.8475,9000.0
2009-11-11 13:00:00,42.18,42.22,42.16,42.21,14800.0,30.8475,30.8768,30.8329,30.8694,14800.0
2009-11-11 13:10:00,42.2,42.21,42.19,42.19,6900.0,30.8621,30.8694,30.8548,30.8548,6900.0
2009-11-11 13:20:00,42.19,42.21,42.17,42.17,13100.0,30.8548,30.8694,30.8402,30.8402,13100.0
2009-11-11 13:30:00,42.17,42.19,42.14,42.14,43800.0,30.8402,30.8548,30.8183,30.8183,43800.0
2009-11-11 13:40:00,42.14,42.17,42.07,42.11,42600.0,30.8183,30.8402,30.7671,30.7963,42600.0
2009-11-11 13:50:00,42.12,42.2,42.11,42.13,38100.0,30.8036,30.8621,30.7963,30.8109,38100.0
2009-11-11 14:00:00,42.14,42.19,42.11,42.17,23300.0,30.8183,30.8548,30.7963,30.8402,23300.0
2009-11-11 14:10:00,42.18,42.2,42.14,42.17,16900.0,30.8475,30.8621,30.8183,30.8402,16900.0
2009-11-11 14:20:00,42.17,42.18,42.07,42.09,61700.0,30.8402,30.8475,30.7671,30.7817,61700.0
2009-11-11 14:30:00,42.08,42.08,42.01,42.02,53700.0,30.7744,30.7744,30.7232,30.7305,53700.0
2009-11-11 14:40:00,42.01,42.03,42.0,42.02,12800.0,30.7232,30.7378,30.7159,30.7305,12800.0
2009-11-11 14:50:00,42.02,42.05,42.01,42.02,30700.0,30.7305,30.7524,30.7232,30.7305,30700.0
2009-11-11 15:00:00,42.03,42.06,42.02,42.06,26000.0,30.7378,30.7597,30.7305,30.7597,26000.0
2009-11-11 15:10:00,42.05,42.06,41.95,41.96,39000.0,30.7524,30.7597,30.6793,30.6866,39000.0
2009-11-11 15:20:00,41.97,42.02,41.96,41.99,30100.0,30.6939,30.7305,30.6866,30.7086,30100.0
2009-11-11 15:30:00,42.0,42.05,41.98,42.02,47000.0,30.7159,30.7524,30.7012,30.7305,47000.0
2009-11-11 15:40:00,42.03,42.04,41.99,42.03,71200.0,30.7378,30.7451,30.7086,30.7378,71200.0
2009-11-11 15:50:00,42.03,42.07,41.99,42.03,228800.0,30.7378,30.7671,30.7086,30.7378,228800.0
2009-11-12 09:30:00,42.04,42.07,41.8,41.99,48000.0,30.7451,30.7671,30.5696,30.7086,48000.0
2009-11-12 09:40:00,41.97,42.1,41.94,42.02,24100.0,30.6939,30.789,30.672,30.7305,24100.0
2009-11-12 09:50:00,42.03,42.17,41.98,42.14,27300.0,30.7378,30.8402,30.7012,30.8183,27300.0
2009-11-12 10:00:00,42.13,42.2,42.12,42.18,12200.0,30.8109,30.8621,30.8036,30.8475,12200.0
2009-11-12 10:10:00,42.19,42.19,42.07,42.07,12700.0,30.8548,30.8548,30.7671,30.7671,12700.0
2009-11-12 10:20:00,42.09,42.09,42.03,42.06,10100.0,30.7817,30.7817,30.7378,30.7597,10100.0
2009-11-12 10:30:00,42.05,42.05,41.98,42.0,9400.0,30.7524,30.7524,30.7012,30.7159,9400.0
2009-11-12 10:40:00,41.98,42.09,41.98,42.07,8900.0,30.7012,30.7817,30.7012,30.7671,8900.0
2009-11-12 10:50:00,42.06,42.1,41.95,41.97,17600.0,30.7597,30.789,30.6793,30.6939,17600.0
2009-11-12 11:00:00,41.96,42.02,41.93,41.98,27500.0,30.6866,30.7305,30.6647,30.7012,27500.0
2009-11-12 11:10:00,41.99,41.99,41.89,41.95,16700.0,30.7086,30.7086,30.6354,30.6793,16700.0
2009-11-12 11:20:00,41.94,41.96,41.9,41.93,10300.0,30.672,30.6866,30.6427,30.6647,10300.0
2009-11-12 11:30:00,41.92,41.95,41.84,41.93,21900.0,30.6574,30.6793,30.5989,30.6647,21900.0
2009-11-12 11:40:00,41.93,41.94,41.9,41.92,14300.0,30.6647,30.672,30.6427,30.6574,14300.0
2009-11-12 11:50:00,41.94,41.96,41.89,41.95,8200.0,30.672,30.6866,30.6354,30.6793,8200.0
2009-11-12 12:00:00,41.94,41.97,41.93,41.97,5200.0,30.672,30.6939,30.6647,30.6939,5200.0
2009-11-12 12:10:00,41.95,41.98,41.95,41.96,9000.0,30.6793,30.7012,30.6793,30.6866,9000.0
2009-11-12 12:20:00,41.95,41.96,41.92,41.92,6600.0,30.6793,30.6866,30.6574,30.6574,6600.0
2009-11-12 12:30:00,41.92,41.92,41.86,41.86,16000.0,30.6574,30.6574,30.6135,30.6135,16000.0
2009-11-12 12:40:00,41.87,41.87,41.85,41.86,3900.0,30.6208,30.6208,30.6062,30.6135,3900.0
2009-11-12 12:50:00,41.86,41.91,41.8,41.8,11900.0,30.6135,30.65,30.5696,30.5696,11900.0
2009-11-12 13:00:00,41.81,41.85,41.75,41.76,23400.0,30.5769,30.6062,30.533,30.5404,23400.0
2009-11-12 13:10:00,41.77,41.77,41.72,41.74,17100.0,30.5477,30.5477,30.5111,30.5257,17100.0
2009-11-12 13:20:00,41.74,41.75,41.7,41.71,9800.0,30.5257,30.533,30.4965,30.5038,9800.0
2009-11-12 13:30:00,41.71,41.73,41.7,41.72,14100.0,30.5038,30.5184,30.4965,30.5111,14100.0
2009-11-12 13:40:00,41.73,41.73,41.68,41.7,13700.0,30.5184,30.5184,30.4818,30.4965,13700.0
2009-11-12 13:50:00,41.7,41.71,41.67,41.69,11200.0,30.4965,30.5038,30.4745,30.4892,11200.0
2009-11-12 14:00:00,41.68,41.71,41.67,41.71,14300.0,30.4818,30.5038,30.4745,30.5038,14300.0
2009-11-12 14:10:00,41.7,41.72,41.67,41.68,14100.0,30.4965,30.5111,30.4745,30.4818,14100.0
2009-11-12 14:20:00,41.68,41.69,41.63,41.64,20900.0,30.4818,30.4892,30.4453,30.4526,20900.0
2009-11-12 14:30:00,41.64,41.67,41.61,41.62,49300.0,30.4526,30.4745,30.4307,30.438,49300.0
2009-11-12 14:40:00,41.62,41.68,41.61,41.65,53900.0,30.438,30.4818,30.4307,30.4599,53900.0
2009-11-12 14:50:00,41.65,41.68,41.64,41.65,42100.0,30.4599,30.4818,30.4526,30.4599,42100.0
2009-11-12 15:00:00,41.66,41.66,41.58,41.59,31000.0,30.4672,30.4672,30.4087,30.416,31000.0
2009-11-12 15:10:00,41.59,41.63,41.57,41.62,23400.0,30.416,30.4453,30.4014,30.438,23400.0
2009-11-12 15:20:00,41.62,41.66,41.61,41.62,35800.0,30.438,30.4672,30.4307,30.438,35800.0
2009-11-12 15:30:00,41.62,41.63,41.57,41.57,30000.0,30.438,30.4453,30.4014,30.4014,30000.0
2009-11-12 15:40:00,41.57,41.61,41.54,41.56,62000.0,30.4014,30.4307,30.3795,30.3941,62000.0
2009-11-12 15:50:00,41.56,41.65,41.54,41.62,236200.0,30.3941,30.4599,30.3795,30.438,236200.0
2009-11-13 09:30:00,41.6,41.9,41.6,41.68,32000.0,30.4233,30.6427,30.4233,30.4818,32000.0
2009-11-13 09:40:00,41.67,41.71,41.61,41.66,23600.0,30.4745,30.5038,30.4307,30.4672,23600.0
2009-11-13 09:50:00,41.67,41.74,41.54,41.66,39500.0,30.4745,30.5257,30.3795,30.4672,39500.0
2009-11-13 10:00:00,41.65,41.77,41.62,41.76,45200.0,30.4599,30.5477,30.438,30.5404,45200.0
2009-11-13 10:10:00,41.77,41.78,41.72,41.76,11400.0,30.5477,30.555,30.5111,30.5404,11400.0
2009-11-13 10:20:00,41.76,41.82,41.75,41.82,22800.0,30.5404,30.5842,30.533,30.5842,22800.0
2009-11-13 10:30:00,41.82,41.88,41.78,41.88,26200.0,30.5842,30.6281,30.555,30.6281,26200.0
2009-11-13 10:40:00,41.88,42.06,41.88,42.05,21600.0,30.6281,30.7597,30.6281,30.7524,21600.0
2009-11-13 10:50:00,42.05,42.15,42.03,42.12,23000.0,30.7524,30.8256,30.7378,30.8036,23000.0
2009-11-13 11:00:00,42.1,42.17,42.09,42.16,17800.0,30.789,30.8402,30.7817,30.8329,17800.0
2009-11-13 11:10:00,42.15,42.15,42.07,42.1,14400.0,30.8256,30.8256,30.7671,30.789,14400.0
2009-11-13 11:20:00,42.1,42.1,42.03,42.08,45800.0,30.789,30.789,30.7378,30.7744,45800.0
2009-11-13 11:30:00,42.08,42.08,41.98,42.06,30500.0,30.7744,30.7744,30.7012,30.7597,30500.0
2009-11-13 11:40:00,42.05,42.07,41.99,42.01,16300.0,30.7524,30.7671,30.7086,30.7232,16300.0
2009-11-13 11:50:00,42.0,42.1,42.0,42.07,104300.0,30.7159,30.789,30.7159,30.7671,104300.0
2009-11-13 12:00:00,42.07,42.16,42.07,42.11,13600.0,30.7671,30.8329,30.7671,30.7963,13600.0
2009-11-13 12:10:00,42.11,42.19,42.11,42.17,10700.0,30.7963,30.8548,30.7963,30.8402,10700.0
2009-11-13 12:20:00,42.19,42.25,42.18,42.19,14700.0,30.8548,30.8987,30.8475,30.8548,14700.0
2009-11-13 12:30:00,42.2,42.22,42.18,42.2,8600.0,30.8621,30.8768,30.8475,30.8621,8600.0
2009-11-13 12:40:00,42.2,42.22,42.18,42.19,18900.0,30.8621,30.8768,30.8475,30.8548,18900.0
2009-11-13 12:50:00,42.18,42.2,42.14,42.18,12300.0,30.8475,30.8621,30.8183,30.8475,12300.0
2009-11-13 13:00:00,42.17,42.18,42.11,42.11,13600.0,30.8402,30.8475,30.7963,30.7963,13600.0
2009-11-13 13:10:00,42.1,42.11,42.05,42.06,8000.0,30.789,30.7963,30.7524,30.7597,8000.0
2009-11-13 13:20:00,42.06,42.09,42.03,42.03,21400.0,30.7597,30.7817,30.7378,30.7378,21400.0
2009-11-13 13:30:00,42.04,42.04,42.01,42.04,14200.0,30.7451,30.7451,30.7232,30.7451,14200.0
2009-11-13 13:40:00,42.04,42.04,41.98,41.98,14300.0,30.7451,30.7451,30.7012,30.7012,14300.0
2009-11-13 13:50:00,41.99,42.03,41.98,42.01,16100.0,30.7086,30.7378,30.7012,30.7232,16100.0
2009-11-13 14:00:00,42.02,42.06,42.0,42.0,12000.0,30.7305,30.7597,30.7159,30.7159,12000.0
2009-11-13 14:10:00,42.0,42.0,41.92,41.92,13900.0,30.7159,30.7159,30.6574,30.6574,13900.0
2009-11-13 14:20:00,41.91,41.91,41.86,41.89,20400.0,30.65,30.65,30.6135,30.6354,20400.0
2009-11-13 14:30:00,41.9,41.91,41.81,41.83,20900.0,30.6427,30.65,30.5769,30.5915,20900.0
2009-11-13 14:40:00,41.83,41.88,41.81,41.88,23100.0,30.5915,30.6281,30.5769,30.6281,23100.0
2009-11-13 14:50:00,41.88,41.93,41.82,41.85,28000.0,30.6281,30.6647,30.5842,30.6062,28000.0
2009-11-13 15:00:00,41.85,41.86,41.8,41.86,20300.0,30.6062,30.6135,30.5696,30.6135,20300.0
2009-11-13 15:10:00,41.85,41.86,41.83,41.83,13600.0,30.6062,30.6135,30.5915,30.5915,13600.0
2009-11-13 15:20:00,41.83,41.84,41.79,41.84,30500.0,30.5915,30.5989,30.5623,30.5989,30500.0
2009-11-13 15:30:00,41.83,41.91,41.83,41.89,34000.0,30.5915,30.65,30.5915,30.6354,34000.0
2009-11-13 15:40:00,41.89,41.99,41.87,41.95,54600.0,30.6354,30.7086,30.6208,30.6793,54600.0
2009-11-13 15:50:00,41.95,41.98,41.89,41.91,131200.0,30.6793,30.7012,30.6354,30.65,131200.0
2009-11-16 09:30:00,41.94,42.25,41.94,42.24,38100.0,30.672,30.8987,30.672,30.8914,38100.0
2009-11-16 09:40:00,42.24,42.36,42.2,42.36,36800.0,30.8914,30.9791,30.8621,30.9791,36800.0
2009-11-16 09:50:00,42.37,42.45,42.35,42.45,27200.0,30.9865,31.045,30.9718,31.045,27200.0
2009-11-16 10:00:00,42.46,42.49,42.42,42.44,39200.0,31.0523,31.0742,31.023,31.0377,39200.0
2009-11-16 10:10:00,42.46,42.51,42.43,42.49,37400.0,31.0523,31.0888,31.0303,31.0742,37400.0
2009-11-16 10:20:00,42.49,42.53,42.47,42.52,21200.0,31.0742,31.1035,31.0596,31.0962,21200.0
2009-11-16 10:30:00,42.52,42.61,42.52,42.61,40800.0,31.0962,31.162,31.0962,31.162,40800.0
2009-11-16 10:40:00,42.6,42.61,42.58,42.6,19800.0,31.1547,31.162,31.14,31.1547,19800.0
2009-11-16 10:50:00,42.59,42.65,42.59,42.63,27300.0,31.1474,31.1912,31.1474,31.1766,27300.0
2009-11-16 11:00:00,42.63,42.7,42.6,42.64,51700.0,31.1766,31.2278,31.1547,31.1839,51700.0
2009-11-16 11:10:00,42.64,42.72,42.63,42.71,35800.0,31.1839,31.2424,31.1766,31.2351,35800.0
2009-11-16 11:20:00,42.72,42.76,42.71,42.75,34700.0,31.2424,31.2717,31.2351,31.2644,34700.0
2009-11-16 11:30:00,42.75,42.8,42.75,42.75,44400.0,31.2644,31.3009,31.2644,31.2644,44400.0
2009-11-16 11:40:00,42.75,42.76,42.72,42.72,9800.0,31.2644,31.2717,31.2424,31.2424,9800.0
2009-11-16 11:50:00,42.72,42.75,42.66,42.74,57400.0,31.2424,31.2644,31.1985,31.2571,57400.0
2009-11-16 12:00:00,42.75,42.75,42.64,42.65,31900.0,31.2644,31.2644,31.1839,31.1912,31900.0
2009-11-16 12:10:00,42.65,42.66,42.54,42.55,34600.0,31.1912,31.1985,31.1108,31.1181,34600.0
2009-11-16 12:20:00,42.55,42.6,42.49,42.58,41600.0,31.1181,31.1547,31.0742,31.14,41600.0
2009-11-16 12:30:00,42.57,42.65,42.54,42.6,57800.0,31.1327,31.1912,31.1108,31.1547,57800.0
2009-11-16 12:40:00,42.6,42.65,42.56,42.62,23100.0,31.1547,31.1912,31.1254,31.1693,23100.0
2009-11-16 12:50:00,42.61,42.64,42.58,42.64,13300.0,31.162,31.1839,31.14,31.1839,13300.0
2009-11-16 13:00:00,42.64,42.69,42.61,42.64,21600.0,31.1839,31.2205,31.162,31.1839,21600.0
2009-11-16 13:10:00,42.65,42.67,42.62,42.63,17100.0,31.1912,31.2059,31.1693,31.1766,17100.0
2009-11-16 13:20:00,42.63,42.63,42.58,42.58,12100.0,31.1766,31.1766,31.14,31.14,12100.0
2009-11-16 13:30:00,42.59,42.62,42.58,42.62,22200.0,31.1474,31.1693,31.14,31.1693,22200.0
2009-11-16 13:40:00,42.61,42.61,42.57,42.57,13500.0,31.162,31.162,31.1327,31.1327,13500.0
2009-11-16 13:50:00,42.57,42.6,42.56,42.6,16300.0,31.1327,31.1547,31.1254,31.1547,16300.0
2009-11-16 14:00:00,42.6,42.68,42.6,42.67,38900.0,31.1547,31.2132,31.1547,31.2059,38900.0
2009-11-16 14:10:00,42.67,42.67,42.59,42.62,35300.0,31.2059,31.2059,31.1474,31.1693,35300.0
2009-11-16 14:20:00,42.61,42.62,42.58,42.59,19000.0,31.162,31.1693,31.14,31.1474,19000.0
2009-11-16 14:30:00,42.6,42.65,42.56,42.59,22700.0,31.1547,31.1912,31.1254,31.1474,22700.0
2009-11-16 14:40:00,42.59,42.64,42.56,42.56,38100.0,31.1474,31.1839,31.1254,31.1254,38100.0
2009-11-16 14:50:00,42.56,42.57,42.54,42.57,20400.0,31.1254,31.1327,31.1108,31.1327,20400.0
2009-11-16 15:00:00,42.57,42.59,42.54,42.54,28700.0,31.1327,31.1474,31.1108,31.1108,28700.0
2009-11-16 15:10:00,42.54,42.56,42.47,42.47,35200.0,31.1108,31.1254,31.0596,31.0596,35200.0
2009-11-16 15:20:00,42.46,42.5,42.44,42.47,22000.0,31.0523,31.0815,31.0377,31.0596,22000.0
2009-11-16 15:30:00,42.47,42.57,42.47,42.56,45500.0,31.0596,31.1327,31.0596,31.1254,45500.0
2009-11-16 15:40:00,42.57,42.59,42.53,42.53,54200.0,31.1327,31.1474,31.1035,31.1035,54200.0
2009-11-16 15:50:00,42.53,42.6,42.51,42.59,182400.0,31.1035,31.1547,31.0888,31.1474,182400.0
2009-11-17 09:30:00,42.66,42.7,42.41,42.61,26000.0,31.1985,31.2278,31.0157,31.162,26000.0
2009-11-17 09:40:00,42.62,42.62,42.44,42.46,35200.0,31.1693,31.1693,31.0377,31.0523,35200.0
2009-11-17 09:50:00,42.46,42.53,42.45,42.49,11500.0,31.0523,31.1035,31.045,31.0742,11500.0
2009-11-17 10:00:00,42.48,42.56,42.44,42.51,27600.0,31.0669,31.1254,31.0377,31.0888,27600.0
2009-11-17 10:10:00,42.5,42.54,42.46,42.54,9800.0,31.0815,31.1108,31.0523,31.1108,9800.0
2009-11-17 10:20:00,42.54,42.59,42.52,42.57,8600.0,31.1108,31.1474,31.0962,31.1327,8600.0
2009-11-17 10:30:00,42.57,42.58,42.5,42.5,12800.0,31.1327,31.14,31.0815,31.0815,12800.0
2009-11-17 10:40:00,42.49,42.5,42.43,42.46,9200.0,31.0742,31.0815,31.0303,31.0523,9200.0
2009-11-17 10:50:00,42.45,42.53,42.41,42.51,9900.0,31.045,31.1035,31.0157,31.0888,9900.0
2009-11-17 11:00:00,42.51,42.59,42.5,42.59,10500.0,31.0888,31.1474,31.0815,31.1474,10500.0
2009-11-17 11:10:00,42.59,42.6,42.37,42.39,31000.0,31.1474,31.1547,30.9865,31.0011,31000.0
2009-11-17 11:20:00,42.38,42.45,42.35,42.43,22600.0,30.9938,31.045,30.9718,31.0303,22600.0
2009-11-17 11:30:00,42.44,42.45,42.42,42.44,8800.0,31.0377,31.045,31.023,31.0377,8800.0
2009-11-17 11:40:00,42.44,42.44,42.36,42.36,11100.0,31.0377,31.0377,30.9791,30.9791,11100.0
2009-11-17 11:50:00,42.36,42.37,42.33,42.33,21200.0,30.9791,30.9865,30.9572,30.9572,21200.0
2009-11-17 12:00:00,42.33,42.33,42.25,42.27,17400.0,30.9572,30.9572,30.8987,30.9133,17400.0
2009-11-17 12:10:00,42.28,42.31,42.27,42.29,11000.0,30.9206,30.9426,30.9133,30.928,11000.0
2009-11-17 12:20:00,42.29,42.33,42.28,42.3,12600.0,30.928,30.9572,30.9206,30.9353,12600.0
2009-11-17 12:30:00,42.29,42.34,42.29,42.3,18300.0,30.928,30.9645,30.928,30.9353,18300.0
2009-11-17 12:40:00,42.3,42.3,42.27,42.27,17700.0,30.9353,30.9353,30.9133,30.9133,17700.0
2009-11-17 12:50:00,42.27,42.27,42.22,42.22,17800.0,30.9133,30.9133,30.8768,30.8768,17800.0
2009-11-17 13:00:00,42.22,42.26,42.2,42.23,21900.0,30.8768,30.906,30.8621,30.8841,21900.0
2009-11-17 13:10:00,42.24,42.25,42.19,42.25,22700.0,30.8914,30.8987,30.8548,30.8987,22700.0
2009-11-17 13:20:00,42.25,42.27,42.22,42.23,13300.0,30.8987,30.9133,30.8768,30.8841,13300.0
2009-11-17 13:30:00,42.23,42.24,42.21,42.22,16400.0,30.8841,30.8914,30.8694,30.8768,16400.0
2009-11-17 13:40:00,42.21,42.27,42.19,42.23,18000.0,30.8694,30.9133,30.8548,30.8841,18000.0
2009-11-17 13:50:00,42.24,42.26,42.21,42.23,19600.0,30.8914,30.906,30.8694,30.8841,19600.0
2009-11-17 14:00:00,42.22,42.25,42.21,42.21,23800.0,30.8768,30.8987,30.8694,30.8694,23800.0
2009-11-17 14:10:00,42.21,42.23,42.18,42.21,24000.0,30.8694,30.8841,30.8475,30.8694,24000.0
2009-11-17 14:20:00,42.22,42.22,42.16,42.19,18000.0,30.8768,30.8768,30.8329,30.8548,18000.0
2009-11-17 14:30:00,42.18,42.2,42.15,42.16,30000.0,30.8475,30.8621,30.8256,30.8329,30000.0
2009-11-17 14:40:00,42.15,42.19,42.14,42.15,21600.0,30.8256,30.8548,30.8183,30.8256,21600.0
2009-11-17 14:50:00,42.16,42.16,42.12,42.14,24600.0,30.8329,30.8329,30.8036,30.8183,24600.0
2009-11-17 15:00:00,42.14,42.2,42.13,42.18,22800.0,30.8183,30.8621,30.8109,30.8475,22800.0
2009-11-17 15:10:00,42.18,42.22,42.16,42.17,28200.0,30.8475,30.8768,30.8329,30.8402,28200.0
2009-11-17 15:20:00,42.18,42.19,42.15,42.16,25300.0,30.8475,30.8548,30.8256,30.8329,25300.0
2009-11-17 15:30:00,42.15,42.2,42.15,42.18,34500.0,30.8256,30.8621,30.8256,30.8475,34500.0
2009-11-17 15:40:00,42.17,42.22,42.17,42.2,75500.0,30.8402,30.8768,30.8402,30.8621,75500.0
2009-11-17 15:50:00,42.2,42.23,42.16,42.23,250300.0,30.8621,30.8841,30.8329,30.8841,250300.0
2009-11-18 09:30:00,42.09,42.24,42.05,42.24,58500.0,30.7817,30.8914,30.7524,30.8914,58500.0
2009-11-18 09:40:00,42.23,42.39,42.15,42.25,36700.0,30.8841,31.0011,30.8256,30.8987,36700.0
2009-11-18 09:50:00,42.24,42.24,42.03,42.04,35300.0,30.8914,30.8914,30.7378,30.7451,35300.0
2009-11-18 10:00:00,42.04,42.1,42.02,42.08,40700.0,30.7451,30.789,30.7305,30.7744,40700.0
2009-11-18 10:10:00,42.08,42.09,42.03,42.05,37800.0,30.7744,30.7817,30.7378,30.7524,37800.0
2009-11-18 10:20:00,42.06,42.07,41.94,41.95,28700.0,30.7597,30.7671,30.672,30.6793,28700.0
2009-11-18 10:30:00,41.94,42.01,41.92,41.97,24800.0,30.672,30.7232,30.6574,30.6939,24800.0
2009-11-18 10:40:00,41.99,42.08,41.99,42.04,19400.0,30.7086,30.7744,30.7086,30.7451,19400.0
2009-11-18 10:50:00,42.04,42.08,41.99,42.07,32400.0,30.7451,30.7744,30.7086,30.7671,32400.0
2009-11-18 11:00:00,42.08,42.16,42.08,42.15,54900.0,30.7744,30.8329,30.7744,30.8256,54900.0
2009-11-18 11:10:00,42.15,42.16,42.11,42.11,50100.0,30.8256,30.8329,30.7963,30.7963,50100.0
2009-11-18 11:20:00,42.12,42.16,42.09,42.09,48900.0,30.8036,30.8329,30.7817,30.7817,48900.0
2009-11-18 11:30:00,42.07,42.11,42.05,42.1,16400.0,30.7671,30.7963,30.7524,30.789,16400.0
2009-11-18 11:40:00,42.09,42.15,42.08,42.13,12300.0,30.7817,30.8256,30.7744,30.8109,12300.0
2009-11-18 11:50:00,42.12,42.17,42.12,42.17,9500.0,30.8036,30.8402,30.8036,30.8402,9500.0
2009-11-18 12:00:00,42.17,42.2,42.17,42.18,11800.0,30.8402,30.8621,30.8402,30.8475,11800.0
2009-11-18 12:10:00,42.18,42.19,42.15,42.16,6400.0,30.8475,30.8548,30.8256,30.8329,6400.0
2009-11-18 12:20:00,42.16,42.16,42.11,42.13,13000.0,30.8329,30.8329,30.7963,30.8109,13000.0
2009-11-18 12:30:00,42.12,42.14,42.12,42.13,4000.0,30.8036,30.8183,30.8036,30.8109,4000.0
2009-11-18 12:40:00,42.13,42.14,42.07,42.08,11600.0,30.8109,30.8183,30.7671,30.7744,11600.0
2009-11-18 12:50:00,42.08,42.1,42.04,42.04,15900.0,30.7744,30.789,30.7451,30.7451,15900.0
2009-11-18 13:00:00,42.04,42.04,42.0,42.01,12400.0,30.7451,30.7451,30.7159,30.7232,12400.0
2009-11-18 13:10:00,42.01,42.03,41.96,41.97,13200.0,30.7232,30.7378,30.6866,30.6939,13200.0
2009-11-18 13:20:00,41.97,41.98,41.92,41.98,16800.0,30.6939,30.7012,30.6574,30.7012,16800.0
2009-11-18 13:30:00,42.0,42.03,41.99,42.01,55700.0,30.7159,30.7378,30.7086,30.7232,55700.0
2009-11-18 13:40:00,42.03,42.06,42.03,42.04,25200.0,30.7378,30.7597,30.7378,30.7451,25200.0
2009-11-18 13:50:00,42.05,42.08,42.04,42.08,17500.0,30.7524,30.7744,30.7451,30.7744,17500.0
2009-11-18 14:00:00,42.07,42.09,42.06,42.06,19400.0,30.7671,30.7817,30.7597,30.7597,19400.0
2009-11-18 14:10:00,42.07,42.08,42.04,42.05,16500.0,30.7671,30.7744,30.7451,30.7524,16500.0
2009-11-18 14:20:00,42.05,42.06,42.02,42.02,9800.0,30.7524,30.7597,30.7305,30.7305,9800.0
2009-11-18 14:30:00,42.03,42.03,42.01,42.01,19200.0,30.7378,30.7378,30.7232,30.7232,19200.0
2009-11-18 14:40:00,42.01,42.03,41.97,41.98,30400.0,30.7232,30.7378,30.6939,30.7012,30400.0
2009-11-18 14:50:00,41.98,41.99,41.92,41.93,30600.0,30.7012,30.7086,30.6574,30.6647,30600.0
2009-11-18 15:00:00,41.94,41.95,41.92,41.92,45800.0,30.672,30.6793,30.6574,30.6574,45800.0
2009-11-18 15:10:00,41.93,41.93,41.86,41.87,57500.0,30.6647,30.6647,30.6135,30.6208,57500.0
2009-11-18 15:20:00,41.87,41.9,41.87,41.87,35400.0,30.6208,30.6427,30.6208,30.6208,35400.0
2009-11-18 15:30:00,41.87,41.9,41.85,41.86,49700.0,30.6208,30.6427,30.6062,30.6135,49700.0
2009-11-18 15:40:00,41.86,41.87,41.8,41.8,119300.0,30.6135,30.6208,30.5696,30.5696,119300.0
2009-11-18 15:50:00,41.8,41.85,41.8,41.83,203200.0,30.5696,30.6062,30.5696,30.5915,203200.0
2009-11-19 09:30:00,41.83,41.91,41.63,41.65,45500.0,30.5915,30.65,30.4453,30.4599,45500.0
2009-11-19 09:40:00,41.66,41.7,41.45,41.51,41000.0,30.4672,30.4965,30.3136,30.3575,41000.0
2009-11-19 09:50:00,41.51,41.55,41.47,41.55,32000.0,30.3575,30.3868,30.3283,30.3868,32000.0
2009-11-19 10:00:00,41.57,41.64,41.49,41.63,23600.0,30.4014,30.4526,30.3429,30.4453,23600.0
2009-11-19 10:10:00,41.62,41.7,41.56,41.58,26200.0,30.438,30.4965,30.3941,30.4087,26200.0
2009-11-19 10:20:00,41.58,41.7,41.58,41.67,14100.0,30.4087,30.4965,30.4087,30.4745,14100.0
2009-11-19 10:30:00,41.67,41.74,41.61,41.72,41600.0,30.4745,30.5257,30.4307,30.5111,41600.0
2009-11-19 10:40:00,41.72,41.72,41.55,41.55,27000.0,30.5111,30.5111,30.3868,30.3868,27000.0
2009-11-19 10:50:00,41.54,41.54,41.5,41.51,19200.0,30.3795,30.3795,30.3502,30.3575,19200.0
2009-11-19 11:00:00,41.52,41.54,41.47,41.5,30300.0,30.3648,30.3795,30.3283,30.3502,30300.0
2009-11-19 11:10:00,41.5,41.53,41.49,41.5,11800.0,30.3502,30.3721,30.3429,30.3502,11800.0
2009-11-19 11:20:00,41.5,41.52,41.47,41.52,15000.0,30.3502,30.3648,30.3283,30.3648,15000.0
2009-11-19 11:30:00,41.51,41.53,41.48,41.52,11800.0,30.3575,30.3721,30.3356,30.3648,11800.0
2009-11-19 11:40:00,41.53,41.56,41.51,41.51,11300.0,30.3721,30.3941,30.3575,30.3575,11300.0
2009-11-19 11:50:00,41.51,41.52,41.5,41.52,5800.0,30.3575,30.3648,30.3502,30.3648,5800.0
2009-11-19 12:00:00,41.52,41.58,41.52,41.58,40500.0,30.3648,30.4087,30.3648,30.4087,40500.0
2009-11-19 12:10:00,41.58,41.59,41.52,41.53,29000.0,30.4087,30.416,30.3648,30.3721,29000.0
2009-11-19 12:20:00,41.52,41.54,41.5,41.54,12600.0,30.3648,30.3795,30.3502,30.3795,12600.0
2009-11-19 12:30:00,41.54,41.57,41.48,41.49,26000.0,30.3795,30.4014,30.3356,30.3429,26000.0
2009-11-19 12:40:00,41.5,41.5,41.46,41.46,12800.0,30.3502,30.3502,30.321,30.321,12800.0
2009-11-19 12:50:00,41.46,41.48,41.44,41.48,10700.0,30.321,30.3356,30.3063,30.3356,10700.0
2009-11-19 13:00:00,41.48,41.52,41.48,41.51,7000.0,30.3356,30.3648,30.3356,30.3575,7000.0
2009-11-19 13:10:00,41.5,41.51,41.41,41.42,36700.0,30.3502,30.3575,30.2844,30.2917,36700.0
2009-11-19 13:20:00,41.43,41.46,41.43,41.44,11000.0,30.299,30.321,30.299,30.3063,11000.0
2009-11-19 13:30:00,41.43,41.5,41.43,41.49,10500.0,30.299,30.3502,30.299,30.3429,10500.0
2009-11-19 13:40:00,41.49,41.49,41.44,41.44,14900.0,30.3429,30.3429,30.3063,30.3063,14900.0
2009-11-19 13:50:00,41.45,41.45,41.42,41.43,19700.0,30.3136,30.3136,30.2917,30.299,19700.0
2009-11-19 14:00:00,41.43,41.44,41.37,41.37,15900.0,30.299,30.3063,30.2551,30.2551,15900.0
2009-11-19 14:10:00,41.37,41.39,41.35,41.39,12400.0,30.2551,30.2698,30.2405,30.2698,12400.0
2009-11-19 14:20:00,41.39,41.44,41.39,41.42,9000.0,30.2698,30.3063,30.2698,30.2917,9000.0
2009-11-19 14:30:00,41.42,41.45,41.42,41.43,18800.0,30.2917,30.3136,30.2917,30.299,18800.0
2009-11-19 14:40:00,41.42,41.46,41.41,41.42,26800.0,30.2917,30.321,30.2844,30.2917,26800.0
2009-11-19 14:50:00,41.43,41.44,41.4,41.44,25400.0,30.299,30.3063,30.2771,30.3063,25400.0
2009-11-19 15:00:00,41.44,41.45,41.42,41.44,34000.0,30.3063,30.3136,30.2917,30.3063,34000.0
2009-11-19 15:10:00,41.45,41.47,41.41,41.46,21800.0,30.3136,30.3283,30.2844,30.321,21800.0
2009-11-19 15:20:00,41.46,41.46,41.45,41.45,28200.0,30.321,30.321,30.3136,30.3136,28200.0
2009-11-19 15:30:00,41.46,41.49,41.45,41.47,59000.0,30.321,30.3429,30.3136,30.3283,59000.0
2009-11-19 15:40:00,41.47,41.59,41.46,41.55,72000.0,30.3283,30.416,30.321,30.3868,72000.0
2009-11-19 15:50:00,41.54,41.56,41.49,41.51,129100.0,30.3795,30.3941,30.3429,30.3575,129100.0
2009-11-20 09:30:00,41.64,41.75,41.52,41.62,332400.0,30.4526,30.533,30.3648,30.438,332400.0
2009-11-20 09:40:00,41.61,41.61,41.52,41.54,29800.0,30.4307,30.4307,30.3648,30.3795,29800.0
2009-11-20 09:50:00,41.56,41.6,41.55,41.58,22200.0,30.3941,30.4233,30.3868,30.4087,22200.0
2009-11-20 10:00:00,41.58,41.65,41.56,41.64,21100.0,30.4087,30.4599,30.3941,30.4526,21100.0
2009-11-20 10:10:00,41.65,41.75,41.64,41.71,26900.0,30.4599,30.533,30.4526,30.5038,26900.0
2009-11-20 10:20:00,41.71,41.74,41.67,41.74,26400.0,30.5038,30.5257,30.4745,30.5257,26400.0
2009-11-20 10:30:00,41.74,41.83,41.72,41.81,44500.0,30.5257,30.5915,30.5111,30.5769,44500.0
2009-11-20 10:40:00,41.81,41.81,41.72,41.73,40600.0,30.5769,30.5769,30.5111,30.5184,40600.0
2009-11-20 10:50:00,41.73,41.73,41.69,41.69,26300.0,30.5184,30.5184,30.4892,30.4892,26300.0
2009-11-20 11:00:00,41.7,41.76,41.69,41.74,142800.0,30.4965,30.5404,30.4892,30.5257,142800.0
2009-11-20 11:10:00,41.73,41.78,41.72,41.74,64600.0,30.5184,30.555,30.5111,30.5257,64600.0
2009-11-20 11:20:00,41.75,41.77,41.74,41.77,25500.0,30.533,30.5477,30.5257,30.5477,25500.0
2009-11-20 11:30:00,41.77,41.83,41.77,41.83,46800.0,30.5477,30.5915,30.5477,30.5915,46800.0
2009-11-20 11:40:00,41.83,41.88,41.79,41.88,53900.0,30.5915,30.6281,30.5623,30.6281,53900.0
2009-11-20 11:50:00,41.88,41.94,41.87,41.94,34200.0,30.6281,30.672,30.6208,30.672,34200.0
2009-11-20 12:00:00,41.93,41.97,41.92,41.97,42200.0,30.6647,30.6939,30.6574,30.6939,42200.0
2009-11-20 12:10:00,41.96,42.07,41.96,42.07,47800.0,30.6866,30.7671,30.6866,30.7671,47800.0
2009-11-20 12:20:00,42.07,42.13,42.04,42.13,64600.0,30.7671,30.8109,30.7451,30.8109,64600.0
2009-11-20 12:30:00,42.13,42.13,42.06,42.1,54700.0,30.8109,30.8109,30.7597,30.789,54700.0
2009-11-20 12:40:00,42.1,42.1,41.96,41.99,96100.0,30.789,30.789,30.6866,30.7086,96100.0
2009-11-20 12:50:00,41.99,42.06,41.98,42.05,28300.0,30.7086,30.7597,30.7012,30.7524,28300.0
2009-11-20 13:00:00,42.06,42.1,42.06,42.09,27300.0,30.7597,30.789,30.7597,30.7817,27300.0
2009-11-20 13:10:00,42.08,42.1,42.08,42.09,11200.0,30.7744,30.789,30.7744,30.7817,11200.0
2009-11-20 13:20:00,42.09,42.09,42.08,42.08,17500.0,30.7817,30.7817,30.7744,30.7744,17500.0
2009-11-20 13:30:00,42.09,42.11,42.08,42.11,34100.0,30.7817,30.7963,30.7744,30.7963,34100.0
2009-11-20 13:40:00,42.11,42.16,42.09,42.14,47600.0,30.7963,30.8329,30.7817,30.8183,47600.0
2009-11-20 13:50:00,42.14,42.18,42.12,42.15,89700.0,30.8183,30.8475,30.8036,30.8256,89700.0
2009-11-20 14:00:00,42.15,42.15,42.09,42.1,114300.0,30.8256,30.8256,30.7817,30.789,114300.0
2009-11-20 14:10:00,42.1,42.1,42.09,42.1,38400.0,30.789,30.789,30.7817,30.789,38400.0
2009-11-20 14:20:00,42.1,42.15,42.06,42.11,162700.0,30.789,30.8256,30.7597,30.7963,162700.0
2009-11-20 14:30:00,42.11,42.14,42.09,42.1,58800.0,30.7963,30.8183,30.7817,30.789,58800.0
2009-11-20 14:40:00,42.1,42.11,42.07,42.1,66900.0,30.789,30.7963,30.7671,30.789,66900.0
2009-11-20 14:50:00,42.1,42.11,42.09,42.11,48700.0,30.789,30.7963,30.7817,30.7963,48700.0
2009-11-20 15:00:00,42.11,42.11,42.09,42.09,63300.0,30.7963,30.7963,30.7817,30.7817,63300.0
2009-11-20 15:10:00,42.1,42.11,42.06,42.07,45200.0,30.789,30.7963,30.7597,30.7671,45200.0
2009-11-20 15:20:00,42.07,42.09,42.07,42.08,35400.0,30.7671,30.7817,30.7671,30.7744,35400.0
2009-11-20 15:30:00,42.08,42.15,42.07,42.11,121300.0,30.7744,30.8256,30.7671,30.7963,121300.0
2009-11-20 15:40:00,42.1,42.15,42.08,42.11,220300.0,30.789,30.8256,30.7744,30.7963,220300.0
2009-11-20 15:50:00,42.11,42.14,42.08,42.08,186300.0,30.7963,30.8183,30.7744,30.7744,186300.0
2009-11-23 09:30:00,42.1,42.62,42.1,42.59,40900.0,30.789,31.1693,30.789,31.1474,40900.0
2009-11-23 09:40:00,42.59,42.6,42.5,42.52,41500.0,31.1474,31.1547,31.0815,31.0962,41500.0
2009-11-23 09:50:00,42.53,42.58,42.51,42.58,34000.0,31.1035,31.14,31.0888,31.14,34000.0
2009-11-23 10:00:00,42.57,42.67,42.56,42.63,66200.0,31.1327,31.2059,31.1254,31.1766,66200.0
2009-11-23 10:10:00,42.62,42.62,42.56,42.58,37400.0,31.1693,31.1693,31.1254,31.14,37400.0
2009-11-23 10:20:00,42.59,42.6,42.57,42.59,22500.0,31.1474,31.1547,31.1327,31.1474,22500.0
2009-11-23 10:30:00,42.59,42.6,42.58,42.6,12200.0,31.1474,31.1547,31.14,31.1547,12200.0
2009-11-23 10:40:00,42.59,42.6,42.56,42.59,19700.0,31.1474,31.1547,31.1254,31.1474,19700.0
2009-11-23 10:50:00,42.58,42.66,42.57,42.65,258700.0,31.14,31.1985,31.1327,31.1912,258700.0
2009-11-23 11:00:00,42.64,42.75,42.64,42.75,60900.0,31.1839,31.2644,31.1839,31.2644,60900.0
2009-11-23 11:10:00,42.74,42.74,42.68,42.7,31300.0,31.2571,31.2571,31.2132,31.2278,31300.0
2009-11-23 11:20:00,42.7,42.75,42.69,42.74,25000.0,31.2278,31.2644,31.2205,31.2571,25000.0
2009-11-23 11:30:00,42.75,42.76,42.72,42.72,34800.0,31.2644,31.2717,31.2424,31.2424,34800.0
2009-11-23 11:40:00,42.73,42.75,42.69,42.71,29200.0,31.2497,31.2644,31.2205,31.2351,29200.0
2009-11-23 11:50:00,42.71,42.71,42.66,42.69,70700.0,31.2351,31.2351,31.1985,31.2205,70700.0
2009-11-23 12:00:00,42.68,42.72,42.67,42.71,45800.0,31.2132,31.2424,31.2059,31.2351,45800.0
2009-11-23 12:10:00,42.71,42.72,42.69,42.71,44800.0,31.2351,31.2424,31.2205,31.2351,44800.0
2009-11-23 12:20:00,42.72,42.74,42.71,42.71,149100.0,31.2424,31.2571,31.2351,31.2351,149100.0
2009-11-23 12:30:00,42.71,42.74,42.7,42.74,52300.0,31.2351,31.2571,31.2278,31.2571,52300.0
2009-11-23 12:40:00,42.74,42.74,42.71,42.72,18900.0,31.2571,31.2571,31.2351,31.2424,18900.0
2009-11-23 12:50:00,42.72,42.75,42.72,42.74,32600.0,31.2424,31.2644,31.2424,31.2571,32600.0
2009-11-23 13:00:00,42.74,42.75,42.72,42.75,33500.0,31.2571,31.2644,31.2424,31.2644,33500.0
2009-11-23 13:10:00,42.75,42.77,42.74,42.76,48300.0,31.2644,31.279,31.2571,31.2717,48300.0
2009-11-23 13:20:00,42.77,42.78,42.74,42.78,371800.0,31.279,31.2863,31.2571,31.2863,371800.0
2009-11-23 13:30:00,42.78,42.8,42.76,42.78,27700.0,31.2863,31.3009,31.2717,31.2863,27700.0
2009-11-23 13:40:00,42.78,42.79,42.74,42.75,198500.0,31.2863,31.2936,31.2571,31.2644,198500.0
2009-11-23 13:50:00,42.76,42.8,42.75,42.78,111100.0,31.2717,31.3009,31.2644,31.2863,111100.0
2009-11-23 14:00:00,42.78,42.79,42.73,42.75,244800.0,31.2863,31.2936,31.2497,31.2644,244800.0
2009-11-23 14:10:00,42.74,42.75,42.69,42.7,65800.0,31.2571,31.2644,31.2205,31.2278,65800.0
2009-11-23 14:20:00,42.7,42.71,42.67,42.68,129800.0,31.2278,31.2351,31.2059,31.2132,129800.0
2009-11-23 14:30:00,42.67,42.68,42.66,42.68,60300.0,31.2059,31.2132,31.1985,31.2132,60300.0
2009-11-23 14:40:00,42.69,42.7,42.66,42.67,45700.0,31.2205,31.2278,31.1985,31.2059,45700.0
2009-11-23 14:50:00,42.67,42.68,42.63,42.67,51000.0,31.2059,31.2132,31.1766,31.2059,51000.0
2009-11-23 15:00:00,42.67,42.68,42.64,42.66,47200.0,31.2059,31.2132,31.1839,31.1985,47200.0
2009-11-23 15:10:00,42.65,42.67,42.63,42.63,242500.0,31.1912,31.2059,31.1766,31.1766,242500.0
2009-11-23 15:20:00,42.62,42.62,42.57,42.58,70200.0,31.1693,31.1693,31.1327,31.14,70200.0
2009-11-23 15:30:00,42.57,42.58,42.49,42.51,89100.0,31.1327,31.14,31.0742,31.0888,89100.0
2009-11-23 15:40:00,42.51,42.53,42.49,42.52,225600.0,31.0888,31.1035,31.0742,31.0962,225600.0
2009-11-23 15:50:00,42.51,42.58,42.49,42.56,390200.0,31.0888,31.14,31.0742,31.1254,390200.0
2009-11-24 09:30:00,42.63,42.7,42.51,42.61,93100.0,31.1766,31.2278,31.0888,31.162,93100.0
2009-11-24 09:40:00,42.62,42.75,42.53,42.61,64200.0,31.1693,31.2644,31.1035,31.162,64200.0
2009-11-24 09:50:00,42.61,42.61,42.52,42.56,27300.0,31.162,31.162,31.0962,31.1254,27300.0
2009-11-24 10:00:00,42.57,42.67,42.5,42.53,66400.0,31.1327,31.2059,31.0815,31.1035,66400.0
2009-11-24 10:10:00,42.52,42.63,42.46,42.6,25000.0,31.0962,31.1766,31.0523,31.1547,25000.0
2009-11-24 10:20:00,42.6,42.63,42.55,42.6,26800.0,31.1547,31.1766,31.1181,31.1547,26800.0
2009-11-24 10:30:00,42.61,42.69,42.58,42.68,44000.0,31.162,31.2205,31.14,31.2132,44000.0
2009-11-24 10:40:00,42.68,42.84,42.67,42.77,38200.0,31.2132,31.3302,31.2059,31.279,38200.0
2009-11-24 10:50:00,42.76,42.78,42.7,42.7,14000.0,31.2717,31.2863,31.2278,31.2278,14000.0
2009-11-24 11:00:00,42.71,42.71,42.65,42.66,19500.0,31.2351,31.2351,31.1912,31.1985,19500.0
2009-11-24 11:10:00,42.65,42.66,42.55,42.55,32300.0,31.1912,31.1985,31.1181,31.1181,32300.0
2009-11-24 11:20:00,42.55,42.57,42.52,42.55,32700.0,31.1181,31.1327,31.0962,31.1181,32700.0
2009-11-24 11:30:00,42.56,42.61,42.54,42.6,24100.0,31.1254,31.162,31.1108,31.1547,24100.0
2009-11-24 11:40:00,42.6,42.63,42.58,42.61,30400.0,31.1547,31.1766,31.14,31.162,30400.0
2009-11-24 11:50:00,42.61,42.69,42.6,42.67,24700.0,31.162,31.2205,31.1547,31.2059,24700.0
2009-11-24 12:00:00,42.68,42.75,42.66,42.73,19900.0,31.2132,31.2644,31.1985,31.2497,19900.0
2009-11-24 12:10:00,42.73,42.75,42.65,42.66,12100.0,31.2497,31.2644,31.1912,31.1985,12100.0
2009-11-24 12:20:00,42.65,42.66,42.63,42.63,12400.0,31.1912,31.1985,31.1766,31.1766,12400.0
2009-11-24 12:30:00,42.64,42.64,42.6,42.61,14400.0,31.1839,31.1839,31.1547,31.162,14400.0
2009-11-24 12:40:00,42.6,42.6,42.52,42.53,35200.0,31.1547,31.1547,31.0962,31.1035,35200.0
2009-11-24 12:50:00,42.53,42.54,42.52,42.53,9200.0,31.1035,31.1108,31.0962,31.1035,9200.0
2009-11-24 13:00:00,42.54,42.58,42.53,42.57,24200.0,31.1108,31.14,31.1035,31.1327,24200.0
2009-11-24 13:10:00,42.58,42.61,42.57,42.57,19500.0,31.14,31.162,31.1327,31.1327,19500.0
2009-11-24 13:20:00,42.58,42.59,42.57,42.58,11500.0,31.14,31.1474,31.1327,31.14,11500.0
2009-11-24 13:30:00,42.58,42.59,42.58,42.58,9200.0,31.14,31.1474,31.14,31.14,9200.0
2009-11-24 13:40:00,42.59,42.59,42.53,42.53,26400.0,31.1474,31.1474,31.1035,31.1035,26400.0
2009-11-24 13:50:00,42.53,42.53,42.48,42.52,28500.0,31.1035,31.1035,31.0669,31.0962,28500.0
2009-11-24 14:00:00,42.53,42.56,42.48,42.56,32800.0,31.1035,31.1254,31.0669,31.1254,32800.0
2009-11-24 14:10:00,42.56,42.61,42.56,42.6,34000.0,31.1254,31.162,31.1254,31.1547,34000.0
2009-11-24 14:20:00,42.59,42.62,42.59,42.61,38300.0,31.1474,31.1693,31.1474,31.162,38300.0
2009-11-24 14:30:00,42.6,42.62,42.6,42.6,28900.0,31.1547,31.1693,31.1547,31.1547,28900.0
2009-11-24 14:40:00,42.61,42.65,42.6,42.64,50200.0,31.162,31.1912,31.1547,31.1839,50200.0
2009-11-24 14:50:00,42.64,42.64,42.6,42.61,29400.0,31.1839,31.1839,31.1547,31.162,29400.0
2009-11-24 15:00:00,42.62,42.62,42.6,42.6,28800.0,31.1693,31.1693,31.1547,31.1547,28800.0
2009-11-24 15:10:00,42.6,42.62,42.57,42.57,48000.0,31.1547,31.1693,31.1327,31.1327,48000.0
2009-11-24 15:20:00,42.58,42.59,42.57,42.57,49700.0,31.14,31.1474,31.1327,31.1327,49700.0
2009-11-24 15:30:00,42.57,42.58,42.53,42.58,41600.0,31.1327,31.14,31.1035,31.14,41600.0
2009-11-24 15:40:00,42.58,42.61,42.57,42.6,61800.0,31.14,31.162,31.1327,31.1547,61800.0
2009-11-24 15:50:00,42.6,42.71,42.59,42.6,352200.0,31.1547,31.2351,31.1474,31.1547,352200.0
2009-11-25 09:30:00,42.43,42.54,42.32,42.44,56800.0,31.0303,31.1108,30.9499,31.0377,56800.0
2009-11-25 09:40:00,42.46,42.52,42.38,42.5,21900.0,31.0523,31.0962,30.9938,31.0815,21900.0
2009-11-25 09:50:00,42.5,42.58,42.5,42.56,22900.0,31.0815,31.14,31.0815,31.1254,22900.0
2009-11-25 10:00:00,42.56,42.6,42.55,42.59,25700.0,31.1254,31.1547,31.1181,31.1474,25700.0
2009-11-25 10:10:00,42.59,42.61,42.57,42.61,11800.0,31.1474,31.162,31.1327,31.162,11800.0
2009-11-25 10:20:00,42.62,42.67,42.58,42.62,21100.0,31.1693,31.2059,31.14,31.1693,21100.0
2009-11-25 10:30:00,42.62,42.68,42.62,42.68,18900.0,31.1693,31.2132,31.1693,31.2132,18900.0
2009-11-25 10:40:00,42.68,42.76,42.67,42.72,22800.0,31.2132,31.2717,31.2059,31.2424,22800.0
2009-11-25 10:50:00,42.71,42.71,42.66,42.69,16500.0,31.2351,31.2351,31.1985,31.2205,16500.0
2009-11-25 11:00:00,42.7,42.74,42.67,42.71,17200.0,31.2278,31.2571,31.2059,31.2351,17200.0
2009-11-25 11:10:00,42.7,42.75,42.68,42.75,17600.0,31.2278,31.2644,31.2132,31.2644,17600.0
2009-11-25 11:20:00,42.76,42.77,42.72,42.76,14100.0,31.2717,31.279,31.2424,31.2717,14100.0
2009-11-25 11:30:00,42.76,42.76,42.7,42.7,26700.0,31.2717,31.2717,31.2278,31.2278,26700.0
2009-11-25 11:40:00,42.7,42.74,42.7,42.72,14900.0,31.2278,31.2571,31.2278,31.2424,14900.0
2009-11-25 11:50:00,42.72,42.72,42.69,42.7,13100.0,31.2424,31.2424,31.2205,31.2278,13100.0
2009-11-25 12:00:00,42.7,42.7,42.67,42.68,11100.0,31.2278,31.2278,31.2059,31.2132,11100.0
2009-11-25 12:10:00,42.68,42.72,42.67,42.72,26000.0,31.2132,31.2424,31.2059,31.2424,26000.0
2009-11-25 12:20:00,42.72,42.78,42.71,42.76,24500.0,31.2424,31.2863,31.2351,31.2717,24500.0
2009-11-25 12:30:00,42.77,42.77,42.7,42.71,18800.0,31.279,31.279,31.2278,31.2351,18800.0
2009-11-25 12:40:00,42.7,42.81,42.7,42.81,27600.0,31.2278,31.3082,31.2278,31.3082,27600.0
2009-11-25 12:50:00,42.8,42.82,42.79,42.79,12500.0,31.3009,31.3156,31.2936,31.2936,12500.0
2009-11-25 13:00:00,42.79,42.81,42.79,42.81,7000.0,31.2936,31.3082,31.2936,31.3082,7000.0
2009-11-25 13:10:00,42.8,42.83,42.8,42.83,21600.0,31.3009,31.3229,31.3009,31.3229,21600.0
2009-11-25 13:20:00,42.83,42.86,42.82,42.86,13800.0,31.3229,31.3448,31.3156,31.3448,13800.0
2009-11-25 13:30:00,42.86,42.9,42.86,42.89,18300.0,31.3448,31.3741,31.3448,31.3668,18300.0
2009-11-25 13:40:00,42.89,42.94,42.89,42.94,27300.0,31.3668,31.4033,31.3668,31.4033,27300.0
2009-11-25 13:50:00,42.93,43.0,42.93,43.0,31700.0,31.396,31.4472,31.396,31.4472,31700.0
2009-11-25 14:00:00,42.99,43.0,42.91,42.92,31600.0,31.4399,31.4472,31.3814,31.3887,31600.0
2009-11-25 14:10:00,42.92,42.93,42.87,42.88,9300.0,31.3887,31.396,31.3521,31.3594,9300.0
2009-11-25 14:20:00,42.88,42.94,42.87,42.93,19700.0,31.3594,31.4033,31.3521,31.396,19700.0
2009-11-25 14:30:00,42.92,42.93,42.9,42.91,11400.0,31.3887,31.396,31.3741,31.3814,11400.0
2009-11-25 14:40:00,42.91,42.99,42.88,42.96,24200.0,31.3814,31.4399,31.3594,31.4179,24200.0
2009-11-25 14:50:00,42.97,42.97,42.9,42.9,22600.0,31.4253,31.4253,31.3741,31.3741,22600.0
2009-11-25 15:00:00,42.9,42.9,42.86,42.88,22000.0,31.3741,31.3741,31.3448,31.3594,22000.0
2009-11-25 15:10:00,42.87,42.91,42.86,42.89,49500.0,31.3521,31.3814,31.3448,31.3668,49500.0
2009-11-25 15:20:00,42.9,42.93,42.89,42.91,39100.0,31.3741,31.396,31.3668,31.3814,39100.0
2009-11-25 15:30:00,42.9,42.91,42.89,42.91,41600.0,31.3741,31.3814,31.3668,31.3814,41600.0
2009-11-25 15:40:00,42.91,42.94,42.9,42.93,68100.0,31.3814,31.4033,31.3741,31.396,68100.0
2009-11-25 15:50:00,42.94,42.95,42.93,42.94,116800.0,31.4033,31.4106,31.396,31.4033,116800.0
2009-11-27 09:30:00,42.59,42.59,41.77,41.85,71600.0,31.1474,31.1474,30.5477,30.6062,71600.0
2009-11-27 09:40:00,41.85,42.06,41.83,42.0,53100.0,30.6062,30.7597,30.5915,30.7159,53100.0
2009-11-27 09:50:00,42.0,42.2,42.0,42.15,35400.0,30.7159,30.8621,30.7159,30.8256,35400.0
2009-11-27 10:00:00,42.15,42.28,42.13,42.15,36300.0,30.8256,30.9206,30.8109,30.8256,36300.0
2009-11-27 10:10:00,42.17,42.23,42.17,42.2,26300.0,30.8402,30.8841,30.8402,30.8621,26300.0
2009-11-27 10:20:00,42.2,42.29,42.18,42.23,35100.0,30.8621,30.928,30.8475,30.8841,35100.0
2009-11-27 10:30:00,42.22,42.32,42.18,42.31,14900.0,30.8768,30.9499,30.8475,30.9426,14900.0
2009-11-27 10:40:00,42.31,42.52,42.31,42.5,22600.0,30.9426,31.0962,30.9426,31.0815,22600.0
2009-11-27 10:50:00,42.5,42.56,42.49,42.52,22500.0,31.0815,31.1254,31.0742,31.0962,22500.0
2009-11-27 11:00:00,42.52,42.59,42.42,42.42,20300.0,31.0962,31.1474,31.023,31.023,20300.0
2009-11-27 11:10:00,42.43,42.43,42.25,42.26,27000.0,31.0303,31.0303,30.8987,30.906,27000.0
2009-11-27 11:20:00,42.26,42.26,42.18,42.21,21500.0,30.906,30.906,30.8475,30.8694,21500.0
2009-11-27 11:30:00,42.23,42.23,42.17,42.17,7800.0,30.8841,30.8841,30.8402,30.8402,7800.0
2009-11-27 11:40:00,42.17,42.21,42.17,42.17,9600.0,30.8402,30.8694,30.8402,30.8402,9600.0
2009-11-27 11:50:00,42.17,42.21,42.17,42.19,8300.0,30.8402,30.8694,30.8402,30.8548,8300.0
2009-11-27 12:00:00,42.19,42.2,42.15,42.16,12000.0,30.8548,30.8621,30.8256,30.8329,12000.0
2009-11-27 12:10:00,42.16,42.19,42.13,42.14,14100.0,30.8329,30.8548,30.8109,30.8183,14100.0
2009-11-27 12:20:00,42.16,42.17,42.09,42.1,20600.0,30.8329,30.8402,30.7817,30.789,20600.0
2009-11-27 12:30:00,42.1,42.12,42.1,42.1,20900.0,30.789,30.8036,30.789,30.789,20900.0
2009-11-27 12:40:00,42.1,42.29,42.1,42.27,41500.0,30.789,30.928,30.789,30.9133,41500.0
2009-11-27 12:50:00,42.28,42.28,42.05,42.09,116200.0,30.9206,30.9206,30.7524,30.7817,116200.0
2009-11-30 09:30:00,42.15,42.33,42.06,42.25,63400.0,30.8256,30.9572,30.7597,30.8987,63400.0
2009-11-30 09:40:00,42.23,42.47,42.17,42.44,60000.0,30.8841,31.0596,30.8402,31.0377,60000.0
2009-11-30 09:50:00,42.4,42.42,42.26,42.41,27800.0,31.0084,31.023,30.906,31.0157,27800.0
2009-11-30 10:00:00,42.42,42.47,42.39,42.46,22500.0,31.023,31.0596,31.0011,31.0523,22500.0
2009-11-30 10:10:00,42.46,42.51,42.43,42.48,18000.0,31.0523,31.0888,31.0303,31.0669,18000.0
2009-11-30 10:20:00,42.48,42.48,42.43,42.46,25700.0,31.0669,31.0669,31.0303,31.0523,25700.0
2009-11-30 10:30:00,42.47,42.51,42.46,42.5,24900.0,31.0596,31.0888,31.0523,31.0815,24900.0
2009-11-30 10:40:00,42.5,42.55,42.47,42.49,75200.0,31.0815,31.1181,31.0596,31.0742,75200.0
2009-11-30 10:50:00,42.48,42.53,42.45,42.53,16000.0,31.0669,31.1035,31.045,31.1035,16000.0
2009-11-30 11:00:00,42.53,42.56,42.45,42.54,22700.0,31.1035,31.1254,31.045,31.1108,22700.0
2009-11-30 11:10:00,42.53,42.53,42.38,42.4,20500.0,31.1035,31.1035,30.9938,31.0084,20500.0
2009-11-30 11:20:00,42.41,42.43,42.33,42.33,14100.0,31.0157,31.0303,30.9572,30.9572,14100.0
2009-11-30 11:30:00,42.32,42.33,42.24,42.27,37900.0,30.9499,30.9572,30.8914,30.9133,37900.0
2009-11-30 11:40:00,42.27,42.37,42.27,42.34,19000.0,30.9133,30.9865,30.9133,30.9645,19000.0
2009-11-30 11:50:00,42.34,42.37,42.33,42.36,13900.0,30.9645,30.9865,30.9572,30.9791,13900.0
2009-11-30 12:00:00,42.36,42.42,42.36,42.41,12700.0,30.9791,31.023,30.9791,31.0157,12700.0
2009-11-30 12:10:00,42.4,42.46,42.37,42.44,12000.0,31.0084,31.0523,30.9865,31.0377,12000.0
2009-11-30 12:20:00,42.42,42.42,42.39,42.39,6300.0,31.023,31.023,31.0011,31.0011,6300.0
2009-11-30 12:30:00,42.39,42.4,42.31,42.38,9600.0,31.0011,31.0084,30.9426,30.9938,9600.0
2009-11-30 12:40:00,42.39,42.47,42.36,42.45,16800.0,31.0011,31.0596,30.9791,31.045,16800.0
2009-11-30 12:50:00,42.45,42.46,42.37,42.37,10400.0,31.045,31.0523,30.9865,30.9865,10400.0
2009-11-30 13:00:00,42.36,42.4,42.35,42.35,28400.0,30.9791,31.0084,30.9718,30.9718,28400.0
2009-11-30 13:10:00,42.35,42.39,42.32,42.38,14900.0,30.9718,31.0011,30.9499,30.9938,14900.0
2009-11-30 13:20:00,42.39,42.4,42.37,42.39,17400.0,31.0011,31.0084,30.9865,31.0011,17400.0
2009-11-30 13:30:00,42.39,42.4,42.35,42.35,17500.0,31.0011,31.0084,30.9718,30.9718,17500.0
2009-11-30 13:40:00,42.35,42.38,42.32,42.38,18900.0,30.9718,30.9938,30.9499,30.9938,18900.0
2009-11-30 13:50:00,42.38,42.39,42.34,42.35,22400.0,30.9938,31.0011,30.9645,30.9718,22400.0
2009-11-30 14:00:00,42.35,42.37,42.31,42.34,17400.0,30.9718,30.9865,30.9426,30.9645,17400.0
2009-11-30 14:10:00,42.33,42.38,42.32,42.37,17800.0,30.9572,30.9938,30.9499,30.9865,17800.0
2009-11-30 14:20:00,42.37,42.37,42.31,42.33,18300.0,30.9865,30.9865,30.9426,30.9572,18300.0
2009-11-30 14:30:00,42.33,42.38,42.33,42.36,11900.0,30.9572,30.9938,30.9572,30.9791,11900.0
2009-11-30 14:40:00,42.35,42.38,42.32,42.34,21000.0,30.9718,30.9938,30.9499,30.9645,21000.0
2009-11-30 14:50:00,42.34,42.4,42.32,42.35,19100.0,30.9645,31.0084,30.9499,30.9718,19100.0
2009-11-30 15:00:00,42.35,42.36,42.33,42.34,26600.0,30.9718,30.9791,30.9572,30.9645,26600.0
2009-11-30 15:10:00,42.35,42.4,42.32,42.39,79800.0,30.9718,31.0084,30.9499,31.0011,79800.0
2009-11-30 15:20:00,42.4,42.41,42.37,42.39,57800.0,31.0084,31.0157,30.9865,31.0011,57800.0
2009-11-30 15:30:00,42.39,42.44,42.38,42.43,86800.0,31.0011,31.0377,30.9938,31.0303,86800.0
2009-11-30 15:40:00,42.44,42.44,42.37,42.4,118400.0,31.0377,31.0377,30.9865,31.0084,118400.0
2009-11-30 15:50:00,42.39,42.46,42.34,42.35,248000.0,31.0011,31.0523,30.9645,30.9718,248000.0
2009-12-01 09:30:00,42.56,42.8,42.56,42.72,50800.0,31.1254,31.3009,31.1254,31.2424,50800.0
2009-12-01 09:40:00,42.75,42.81,42.64,42.79,24300.0,31.2644,31.3082,31.1839,31.2936,24300.0
2009-12-01 09:50:00,42.78,42.87,42.73,42.78,35500.0,31.2863,31.3521,31.2497,31.2863,35500.0
2009-12-01 10:00:00,42.79,42.86,42.69,42.77,73500.0,31.2936,31.3448,31.2205,31.279,73500.0
2009-12-01 10:10:00,42.76,42.77,42.72,42.72,38400.0,31.2717,31.279,31.2424,31.2424,38400.0
2009-12-01 10:20:00,42.72,42.79,42.7,42.79,28900.0,31.2424,31.2936,31.2278,31.2936,28900.0
2009-12-01 10:30:00,42.79,42.9,42.74,42.74,28800.0,31.2936,31.3741,31.2571,31.2571,28800.0
2009-12-01 10:40:00,42.73,42.85,42.73,42.85,28600.0,31.2497,31.3375,31.2497,31.3375,28600.0
2009-12-01 10:50:00,42.84,42.87,42.82,42.84,15900.0,31.3302,31.3521,31.3156,31.3302,15900.0
2009-12-01 11:00:00,42.85,42.98,42.84,42.95,42500.0,31.3375,31.4326,31.3302,31.4106,42500.0
2009-12-01 11:10:00,42.95,42.97,42.93,42.97,20000.0,31.4106,31.4253,31.396,31.4253,20000.0
2009-12-01 11:20:00,42.97,43.0,42.93,42.94,37400.0,31.4253,31.4472,31.396,31.4033,37400.0
2009-12-01 11:30:00,42.94,43.0,42.94,42.99,18300.0,31.4033,31.4472,31.4033,31.4399,18300.0
2009-12-01 11:40:00,42.99,42.99,42.9,42.91,30700.0,31.4399,31.4399,31.3741,31.3814,30700.0
2009-12-01 11:50:00,42.91,42.99,42.91,42.99,37000.0,31.3814,31.4399,31.3814,31.4399,37000.0
2009-12-01 12:00:00,42.99,43.0,42.93,42.94,61000.0,31.4399,31.4472,31.396,31.4033,61000.0
2009-12-01 12:10:00,42.93,42.93,42.9,42.91,13800.0,31.396,31.396,31.3741,31.3814,13800.0
2009-12-01 12:20:00,42.91,42.93,42.86,42.88,29900.0,31.3814,31.396,31.3448,31.3594,29900.0
2009-12-01 12:30:00,42.88,42.89,42.86,42.86,13900.0,31.3594,31.3668,31.3448,31.3448,13900.0
2009-12-01 12:40:00,42.86,42.87,42.84,42.84,19800.0,31.3448,31.3521,31.3302,31.3302,19800.0
2009-12-01 12:50:00,42.84,42.86,42.84,42.84,10400.0,31.3302,31.3448,31.3302,31.3302,10400.0
2009-12-01 13:00:00,42.84,42.85,42.84,42.84,8000.0,31.3302,31.3375,31.3302,31.3302,8000.0
2009-12-01 13:10:00,42.85,42.88,42.85,42.87,18900.0,31.3375,31.3594,31.3375,31.3521,18900.0
2009-12-01 13:20:00,42.87,42.91,42.86,42.87,33400.0,31.3521,31.3814,31.3448,31.3521,33400.0
2009-12-01 13:30:00,42.87,42.9,42.86,42.86,48700.0,31.3521,31.3741,31.3448,31.3448,48700.0
2009-12-01 13:40:00,42.87,42.88,42.86,42.87,13200.0,31.3521,31.3594,31.3448,31.3521,13200.0
2009-12-01 13:50:00,42.87,42.87,42.83,42.87,28400.0,31.3521,31.3521,31.3229,31.3521,28400.0
2009-12-01 14:00:00,42.87,42.88,42.85,42.85,20500.0,31.3521,31.3594,31.3375,31.3375,20500.0
2009-12-01 14:10:00,42.85,42.86,42.82,42.82,22200.0,31.3375,31.3448,31.3156,31.3156,22200.0
2009-12-01 14:20:00,42.81,42.85,42.81,42.83,47200.0,31.3082,31.3375,31.3082,31.3229,47200.0
2009-12-01 14:30:00,42.82,42.84,42.81,42.82,24000.0,31.3156,31.3302,31.3082,31.3156,24000.0
2009-12-01 14:40:00,42.82,42.83,42.81,42.81,21900.0,31.3156,31.3229,31.3082,31.3082,21900.0
2009-12-01 14:50:00,42.81,42.81,42.76,42.78,33700.0,31.3082,31.3082,31.2717,31.2863,33700.0
2009-12-01 15:00:00,42.78,42.82,42.76,42.82,26800.0,31.2863,31.3156,31.2717,31.3156,26800.0
2009-12-01 15:10:00,42.82,42.85,42.81,42.85,30700.0,31.3156,31.3375,31.3082,31.3375,30700.0
2009-12-01 15:20:00,42.84,42.87,42.81,42.87,45100.0,31.3302,31.3521,31.3082,31.3521,45100.0
2009-12-01 15:30:00,42.87,42.88,42.84,42.87,84000.0,31.3521,31.3594,31.3302,31.3521,84000.0
2009-12-01 15:40:00,42.87,42.96,42.85,42.95,116000.0,31.3521,31.4179,31.3375,31.4106,116000.0
2009-12-01 15:50:00,42.96,42.97,42.9,42.92,181100.0,31.4179,31.4253,31.3741,31.3887,181100.0
2009-12-02 09:30:00,43.06,43.13,42.88,43.0,82400.0,31.4911,31.5423,31.3594,31.4472,82400.0
2009-12-02 09:40:00,43.02,43.09,42.93,43.04,58600.0,31.4618,31.513,31.396,31.4765,58600.0
2009-12-02 09:50:00,43.04,43.16,42.99,43.08,72100.0,31.4765,31.5642,31.4399,31.5057,72100.0
2009-12-02 10:00:00,43.08,43.25,43.08,43.22,84400.0,31.5057,31.63,31.5057,31.6081,84400.0
2009-12-02 10:10:00,43.23,43.49,43.23,43.48,91500.0,31.6154,31.8056,31.6154,31.7982,91500.0
2009-12-02 10:20:00,43.48,43.54,43.44,43.53,34500.0,31.7982,31.8421,31.769,31.8348,34500.0
2009-12-02 10:30:00,43.53,43.53,43.35,43.38,43800.0,31.8348,31.8348,31.7032,31.7251,43800.0
2009-12-02 10:40:00,43.38,43.45,43.38,43.43,28200.0,31.7251,31.7763,31.7251,31.7617,28200.0
2009-12-02 10:50:00,43.44,43.46,43.37,43.37,24700.0,31.769,31.7836,31.7178,31.7178,24700.0
2009-12-02 11:00:00,43.38,43.38,43.26,43.26,28800.0,31.7251,31.7251,31.6373,31.6373,28800.0
2009-12-02 11:10:00,43.26,43.27,43.17,43.24,33500.0,31.6373,31.6447,31.5715,31.6227,33500.0
2009-12-02 11:20:00,43.25,43.25,43.18,43.22,42200.0,31.63,31.63,31.5788,31.6081,42200.0
2009-12-02 11:30:00,43.24,43.3,43.17,43.25,60600.0,31.6227,31.6666,31.5715,31.63,60600.0
2009-12-02 11:40:00,43.26,43.39,43.25,43.35,36500.0,31.6373,31.7324,31.63,31.7032,36500.0
2009-12-02 11:50:00,43.35,43.4,43.35,43.38,59100.0,31.7032,31.7397,31.7032,31.7251,59100.0
2009-12-02 12:00:00,43.38,43.38,43.32,43.32,36300.0,31.7251,31.7251,31.6812,31.6812,36300.0
2009-12-02 12:10:00,43.32,43.36,43.23,43.24,44100.0,31.6812,31.7105,31.6154,31.6227,44100.0
2009-12-02 12:20:00,43.24,43.27,43.18,43.24,45800.0,31.6227,31.6447,31.5788,31.6227,45800.0
2009-12-02 12:30:00,43.23,43.31,43.22,43.3,22800.0,31.6154,31.6739,31.6081,31.6666,22800.0
2009-12-02 12:40:00,43.31,43.31,43.27,43.3,35700.0,31.6739,31.6739,31.6447,31.6666,35700.0
2009-12-02 12:50:00,43.3,43.32,43.26,43.3,27000.0,31.6666,31.6812,31.6373,31.6666,27000.0
2009-12-02 13:00:00,43.31,43.31,43.23,43.25,30700.0,31.6739,31.6739,31.6154,31.63,30700.0
2009-12-02 13:10:00,43.25,43.31,43.24,43.3,27100.0,31.63,31.6739,31.6227,31.6666,27100.0
2009-12-02 13:20:00,43.3,43.33,43.29,43.31,20300.0,31.6666,31.6885,31.6593,31.6739,20300.0
2009-12-02 13:30:00,43.31,43.32,43.27,43.27,16200.0,31.6739,31.6812,31.6447,31.6447,16200.0
2009-12-02 13:40:00,43.27,43.28,43.23,43.24,29000.0,31.6447,31.652,31.6154,31.6227,29000.0
2009-12-02 13:50:00,43.25,43.25,43.19,43.23,24100.0,31.63,31.63,31.5862,31.6154,24100.0
2009-12-02 14:00:00,43.23,43.28,43.19,43.19,24600.0,31.6154,31.652,31.5862,31.5862,24600.0
2009-12-02 14:10:00,43.2,43.26,43.17,43.21,31600.0,31.5935,31.6373,31.5715,31.6008,31600.0
2009-12-02 14:20:00,43.21,43.31,43.21,43.26,37100.0,31.6008,31.6739,31.6008,31.6373,37100.0
2009-12-02 14:30:00,43.26,43.32,43.24,43.31,27500.0,31.6373,31.6812,31.6227,31.6739,27500.0
2009-12-02 14:40:00,43.32,43.34,43.29,43.31,27900.0,31.6812,31.6959,31.6593,31.6739,27900.0
2009-12-02 14:50:00,43.31,43.35,43.27,43.3,80300.0,31.6739,31.7032,31.6447,31.6666,80300.0
2009-12-02 15:00:00,43.3,43.3,43.24,43.25,60800.0,31.6666,31.6666,31.6227,31.63,60800.0
2009-12-02 15:10:00,43.25,43.26,43.21,43.21,82900.0,31.63,31.6373,31.6008,31.6008,82900.0
2009-12-02 15:20:00,43.21,43.26,43.19,43.21,82800.0,31.6008,31.6373,31.5862,31.6008,82800.0
2009-12-02 15:30:00,43.21,43.28,43.21,43.25,196300.0,31.6008,31.652,31.6008,31.63,196300.0
2009-12-02 15:40:00,43.24,43.34,43.23,43.32,148400.0,31.6227,31.6959,31.6154,31.6812,148400.0
2009-12-02 15:50:00,43.32,43.35,43.24,43.34,224100.0,31.6812,31.7032,31.6227,31.6959,224100.0
2009-12-03 09:30:00,43.29,43.59,43.22,43.59,27000.0,31.6593,31.8787,31.6081,31.8787,27000.0
2009-12-03 09:40:00,43.57,43.69,43.51,43.62,167300.0,31.8641,31.9518,31.8202,31.9006,167300.0
2009-12-03 09:50:00,43.61,43.61,43.41,43.42,50900.0,31.8933,31.8933,31.747,31.7544,50900.0
2009-12-03 10:00:00,43.42,43.46,43.29,43.42,84600.0,31.7544,31.7836,31.6593,31.7544,84600.0
2009-12-03 10:10:00,43.41,43.41,43.33,43.36,92800.0,31.747,31.747,31.6885,31.7105,92800.0
2009-12-03 10:20:00,43.36,43.6,43.36,43.6,58600.0,31.7105,31.886,31.7105,31.886,58600.0
2009-12-03 10:30:00,43.6,43.61,43.5,43.53,17600.0,31.886,31.8933,31.8129,31.8348,17600.0
2009-12-03 10:40:00,43.52,43.59,43.45,43.59,41900.0,31.8275,31.8787,31.7763,31.8787,41900.0
2009-12-03 10:50:00,43.58,43.62,43.56,43.6,18400.0,31.8714,31.9006,31.8567,31.886,18400.0
2009-12-03 11:00:00,43.6,43.61,43.48,43.49,32100.0,31.886,31.8933,31.7982,31.8056,32100.0
2009-12-03 11:10:00,43.5,43.56,43.48,43.49,22100.0,31.8129,31.8567,31.7982,31.8056,22100.0
2009-12-03 11:20:00,43.5,43.56,43.49,43.54,14300.0,31.8129,31.8567,31.8056,31.8421,14300.0
2009-12-03 11:30:00,43.55,43.58,43.46,43.46,19000.0,31.8494,31.8714,31.7836,31.7836,19000.0
2009-12-03 11:40:00,43.46,43.51,43.45,43.5,12900.0,31.7836,31.8202,31.7763,31.8129,12900.0
2009-12-03 11:50:00,43.5,43.6,43.49,43.6,21500.0,31.8129,31.886,31.8056,31.886,21500.0
2009-12-03 12:00:00,43.59,43.59,43.54,43.55,13700.0,31.8787,31.8787,31.8421,31.8494,13700.0
2009-12-03 12:10:00,43.55,43.61,43.54,43.59,15300.0,31.8494,31.8933,31.8421,31.8787,15300.0
2009-12-03 12:20:00,43.61,43.63,43.56,43.56,19000.0,31.8933,31.9079,31.8567,31.8567,19000.0
2009-12-03 12:30:00,43.55,43.56,43.5,43.51,32400.0,31.8494,31.8567,31.8129,31.8202,32400.0
2009-12-03 12:40:00,43.5,43.54,43.5,43.52,18800.0,31.8129,31.8421,31.8129,31.8275,18800.0
2009-12-03 12:50:00,43.52,43.62,43.52,43.59,28000.0,31.8275,31.9006,31.8275,31.8787,28000.0
2009-12-03 13:00:00,43.58,43.61,43.57,43.57,42700.0,31.8714,31.8933,31.8641,31.8641,42700.0
2009-12-03 13:10:00,43.58,43.61,43.55,43.57,22500.0,31.8714,31.8933,31.8494,31.8641,22500.0
2009-12-03 13:20:00,43.58,43.58,43.51,43.53,22600.0,31.8714,31.8714,31.8202,31.8348,22600.0
2009-12-03 13:30:00,43.53,43.55,43.51,43.54,14500.0,31.8348,31.8494,31.8202,31.8421,14500.0
2009-12-03 13:40:00,43.54,43.55,43.51,43.52,18300.0,31.8421,31.8494,31.8202,31.8275,18300.0
2009-12-03 13:50:00,43.53,43.55,43.51,43.52,32400.0,31.8348,31.8494,31.8202,31.8275,32400.0
2009-12-03 14:00:00,43.53,43.56,43.52,43.56,33400.0,31.8348,31.8567,31.8275,31.8567,33400.0
2009-12-03 14:10:00,43.54,43.55,43.52,43.54,25900.0,31.8421,31.8494,31.8275,31.8421,25900.0
2009-12-03 14:20:00,43.54,43.62,43.53,43.6,25000.0,31.8421,31.9006,31.8348,31.886,25000.0
2009-12-03 14:30:00,43.61,43.75,43.61,43.74,70900.0,31.8933,31.9957,31.8933,31.9884,70900.0
2009-12-03 14:40:00,43.74,43.79,43.73,43.78,36000.0,31.9884,32.025,31.9811,32.0176,36000.0
2009-12-03 14:50:00,43.78,43.8,43.73,43.76,51700.0,32.0176,32.0323,31.9811,32.003,51700.0
2009-12-03 15:00:00,43.76,43.8,43.74,43.8,39900.0,32.003,32.0323,31.9884,32.0323,39900.0
2009-12-03 15:10:00,43.8,43.86,43.77,43.85,70300.0,32.0323,32.0761,32.0103,32.0688,70300.0
2009-12-03 15:20:00,43.85,43.87,43.81,43.82,133100.0,32.0688,32.0835,32.0396,32.0469,133100.0
2009-12-03 15:30:00,43.82,43.85,43.75,43.75,65600.0,32.0469,32.0688,31.9957,31.9957,65600.0
2009-12-03 15:40:00,43.76,43.76,43.49,43.5,121000.0,32.003,32.003,31.8056,31.8129,121000.0
2009-12-03 15:50:00,43.5,43.58,43.48,43.55,293400.0,31.8129,31.8714,31.7982,31.8494,293400.0
2009-12-04 09:30:00,43.99,44.2,43.92,44.12,92700.0,32.1712,32.3248,32.12,32.2663,92700.0
2009-12-04 09:40:00,44.15,44.15,43.86,43.9,90700.0,32.2882,32.2882,32.0761,32.1054,90700.0
2009-12-04 09:50:00,43.9,43.94,43.82,43.94,75800.0,32.1054,32.1347,32.0469,32.1347,75800.0
2009-12-04 10:00:00,43.94,43.96,43.76,43.77,72500.0,32.1347,32.1493,32.003,32.0103,72500.0
2009-12-04 10:10:00,43.78,43.79,43.48,43.48,106000.0,32.0176,32.025,31.7982,31.7982,106000.0
2009-12-04 10:20:00,43.49,43.51,43.38,43.46,111300.0,31.8056,31.8202,31.7251,31.7836,111300.0
2009-12-04 10:30:00,43.47,43.47,43.31,43.38,67300.0,31.7909,31.7909,31.6739,31.7251,67300.0
2009-12-04 10:40:00,43.39,43.48,43.31,43.47,117600.0,31.7324,31.7982,31.6739,31.7909,117600.0
2009-12-04 10:50:00,43.46,43.49,43.38,43.48,86700.0,31.7836,31.8056,31.7251,31.7982,86700.0
2009-12-04 11:00:00,43.47,43.58,43.42,43.58,65900.0,31.7909,31.8714,31.7544,31.8714,65900.0
2009-12-04 11:10:00,43.57,43.57,43.49,43.5,21500.0,31.8641,31.8641,31.8056,31.8129,21500.0
2009-12-04 11:20:00,43.5,43.53,43.37,43.37,37200.0,31.8129,31.8348,31.7178,31.7178,37200.0
2009-12-04 11:30:00,43.36,43.47,43.3,43.42,95900.0,31.7105,31.7909,31.6666,31.7544,95900.0
2009-12-04 11:40:00,43.42,43.42,43.03,43.15,93600.0,31.7544,31.7544,31.4691,31.5569,93600.0
2009-12-04 11:50:00,43.14,43.18,43.03,43.05,52600.0,31.5496,31.5788,31.4691,31.4838,52600.0
2009-12-04 12:00:00,43.05,43.11,43.0,43.08,53900.0,31.4838,31.5276,31.4472,31.5057,53900.0
2009-12-04 12:10:00,43.06,43.1,42.99,43.03,73300.0,31.4911,31.5203,31.4399,31.4691,73300.0
2009-12-04 12:20:00,43.02,43.05,42.95,42.97,22600.0,31.4618,31.4838,31.4106,31.4253,22600.0
2009-12-04 12:30:00,42.98,43.13,42.96,43.1,43700.0,31.4326,31.5423,31.4179,31.5203,43700.0
2009-12-04 12:40:00,43.1,43.53,43.04,43.09,178500.0,31.5203,31.8348,31.4765,31.513,178500.0
2009-12-04 12:50:00,43.1,43.19,43.1,43.14,20200.0,31.5203,31.5862,31.5203,31.5496,20200.0
2009-12-04 13:00:00,43.14,43.21,43.14,43.16,19200.0,31.5496,31.6008,31.5496,31.5642,19200.0
2009-12-04 13:10:00,43.16,43.17,43.06,43.09,25400.0,31.5642,31.5715,31.4911,31.513,25400.0
2009-12-04 13:20:00,43.09,43.11,43.06,43.09,15000.0,31.513,31.5276,31.4911,31.513,15000.0
2009-12-04 13:30:00,43.08,43.15,43.08,43.13,15500.0,31.5057,31.5569,31.5057,31.5423,15500.0
2009-12-04 13:40:00,43.15,43.19,43.12,43.12,14700.0,31.5569,31.5862,31.535,31.535,14700.0
2009-12-04 13:50:00,43.12,43.13,43.0,43.02,33100.0,31.535,31.5423,31.4472,31.4618,33100.0
2009-12-04 14:00:00,43.02,43.04,42.9,42.98,49100.0,31.4618,31.4765,31.3741,31.4326,49100.0
2009-12-04 14:10:00,42.98,43.05,42.94,42.95,30500.0,31.4326,31.4838,31.4033,31.4106,30500.0
2009-12-04 14:20:00,42.95,42.97,42.82,42.97,27800.0,31.4106,31.4253,31.3156,31.4253,27800.0
2009-12-04 14:30:00,42.97,43.12,42.97,43.09,26100.0,31.4253,31.535,31.4253,31.513,26100.0
2009-12-04 14:40:00,43.11,43.17,43.09,43.14,28200.0,31.5276,31.5715,31.513,31.5496,28200.0
2009-12-04 14:50:00,43.14,43.25,43.09,43.2,41600.0,31.5496,31.63,31.513,31.5935,41600.0
2009-12-04 15:00:00,43.2,43.29,43.14,43.24,34600.0,31.5935,31.6593,31.5496,31.6227,34600.0
2009-12-04 15:10:00,43.24,43.3,43.23,43.27,32200.0,31.6227,31.6666,31.6154,31.6447,32200.0
2009-12-04 15:20:00,43.27,43.34,43.26,43.31,46100.0,31.6447,31.6959,31.6373,31.6739,46100.0
2009-12-04 15:30:00,43.31,43.4,43.28,43.29,62900.0,31.6739,31.7397,31.652,31.6593,62900.0
2009-12-04 15:40:00,43.29,43.47,43.24,43.43,90400.0,31.6593,31.7909,31.6227,31.7617,90400.0
2009-12-04 15:50:00,43.43,43.47,43.36,43.44,115200.0,31.7617,31.7909,31.7105,31.769,115200.0
2009-12-07 09:30:00,43.57,43.84,43.48,43.72,24300.0,31.8641,32.0615,31.7982,31.9738,24300.0
2009-12-07 09:40:00,43.75,43.98,43.7,43.87,30800.0,31.9957,32.1639,31.9591,32.0835,30800.0
2009-12-07 09:50:00,43.86,43.87,43.7,43.79,34000.0,32.0761,32.0835,31.9591,32.025,34000.0
2009-12-07 10:00:00,43.79,43.82,43.65,43.74,14900.0,32.025,32.0469,31.9226,31.9884,14900.0
2009-12-07 10:10:00,43.74,43.77,43.73,43.74,21400.0,31.9884,32.0103,31.9811,31.9884,21400.0
2009-12-07 10:20:00,43.73,43.77,43.7,43.77,12000.0,31.9811,32.0103,31.9591,32.0103,12000.0
2009-12-07 10:30:00,43.77,43.8,43.7,43.7,23300.0,32.0103,32.0323,31.9591,31.9591,23300.0
2009-12-07 10:40:00,43.71,43.71,43.62,43.65,18200.0,31.9664,31.9664,31.9006,31.9226,18200.0
2009-12-07 10:50:00,43.66,43.73,43.65,43.65,10000.0,31.9299,31.9811,31.9226,31.9226,10000.0
2009-12-07 11:00:00,43.66,43.66,43.58,43.65,11700.0,31.9299,31.9299,31.8714,31.9226,11700.0
2009-12-07 11:10:00,43.64,43.71,43.64,43.69,12000.0,31.9153,31.9664,31.9153,31.9518,12000.0
2009-12-07 11:20:00,43.69,43.73,43.66,43.73,11800.0,31.9518,31.9811,31.9299,31.9811,11800.0
2009-12-07 11:30:00,43.72,43.76,43.72,43.74,12600.0,31.9738,32.003,31.9738,31.9884,12600.0
2009-12-07 11:40:00,43.74,43.79,43.74,43.75,17300.0,31.9884,32.025,31.9884,31.9957,17300.0
2009-12-07 11:50:00,43.76,43.77,43.74,43.77,12400.0,32.003,32.0103,31.9884,32.0103,12400.0
2009-12-07 12:00:00,43.77,43.79,43.76,43.78,27900.0,32.0103,32.025,32.003,32.0176,27900.0
2009-12-07 12:10:00,43.79,43.82,43.77,43.81,13300.0,32.025,32.0469,32.0103,32.0396,13300.0
2009-12-07 12:20:00,43.81,43.84,43.79,43.8,17000.0,32.0396,32.0615,32.025,32.0323,17000.0
2009-12-07 12:30:00,43.8,43.86,43.76,43.84,34200.0,32.0323,32.0761,32.003,32.0615,34200.0
2009-12-07 12:40:00,43.84,43.91,43.83,43.9,27800.0,32.0615,32.1127,32.0542,32.1054,27800.0
2009-12-07 12:50:00,43.9,43.91,43.85,43.88,14200.0,32.1054,32.1127,32.0688,32.0908,14200.0
2009-12-07 13:00:00,43.89,43.91,43.85,43.86,13900.0,32.0981,32.1127,32.0688,32.0761,13900.0
2009-12-07 13:10:00,43.87,43.92,43.86,43.91,17500.0,32.0835,32.12,32.0761,32.1127,17500.0
2009-12-07 13:20:00,43.91,43.92,43.88,43.9,22400.0,32.1127,32.12,32.0908,32.1054,22400.0
2009-12-07 13:30:00,43.9,43.94,43.88,43.92,25400.0,32.1054,32.1347,32.0908,32.12,25400.0
2009-12-07 13:40:00,43.92,43.94,43.92,43.92,7300.0,32.12,32.1347,32.12,32.12,7300.0
2009-12-07 13:50:00,43.93,43.97,43.91,43.97,18600.0,32.1273,32.1566,32.1127,32.1566,18600.0
2009-12-07 14:00:00,43.95,43.95,43.88,43.91,27500.0,32.142,32.142,32.0908,32.1127,27500.0
2009-12-07 14:10:00,43.9,43.95,43.9,43.92,17100.0,32.1054,32.142,32.1054,32.12,17100.0
2009-12-07 14:20:00,43.93,43.97,43.92,43.97,24600.0,32.1273,32.1566,32.12,32.1566,24600.0
2009-12-07 14:30:00,43.96,43.96,43.74,43.77,52700.0,32.1493,32.1493,31.9884,32.0103,52700.0
2009-12-07 14:40:00,43.77,43.77,43.63,43.65,42500.0,32.0103,32.0103,31.9079,31.9226,42500.0
2009-12-07 14:50:00,43.65,43.67,43.6,43.67,31700.0,31.9226,31.9372,31.886,31.9372,31700.0
2009-12-07 15:00:00,43.66,43.7,43.59,43.7,35300.0,31.9299,31.9591,31.8787,31.9591,35300.0
2009-12-07 15:10:00,43.71,43.74,43.7,43.7,16400.0,31.9664,31.9884,31.9591,31.9591,16400.0
2009-12-07 15:20:00,43.7,43.74,43.69,43.74,34800.0,31.9591,31.9884,31.9518,31.9884,34800.0
2009-12-07 15:30:00,43.73,43.81,43.72,43.73,42700.0,31.9811,32.0396,31.9738,31.9811,42700.0
2009-12-07 15:40:00,43.73,43.74,43.64,43.65,80500.0,31.9811,31.9884,31.9153,31.9226,80500.0
2009-12-07 15:50:00,43.65,43.66,43.62,43.64,209700.0,31.9226,31.9299,31.9006,31.9153,209700.0
2009-12-08 09:30:00,43.66,43.66,43.25,43.34,55400.0,31.9299,31.9299,31.63,31.6959,55400.0
2009-12-08 09:40:00,43.33,43.42,43.25,43.25,33500.0,31.6885,31.7544,31.63,31.63,33500.0
2009-12-08 09:50:00,43.27,43.4,43.22,43.36,35900.0,31.6447,31.7397,31.6081,31.7105,35900.0
2009-12-08 10:00:00,43.34,43.55,43.34,43.52,27100.0,31.6959,31.8494,31.6959,31.8275,27100.0
2009-12-08 10:10:00,43.52,43.66,43.49,43.65,25200.0,31.8275,31.9299,31.8056,31.9226,25200.0
2009-12-08 10:20:00,43.65,43.7,43.53,43.59,31300.0,31.9226,31.9591,31.8348,31.8787,31300.0
2009-12-08 10:30:00,43.59,43.7,43.58,43.7,17300.0,31.8787,31.9591,31.8714,31.9591,17300.0
2009-12-08 10:40:00,43.7,43.76,43.6,43.63,37400.0,31.9591,32.003,31.886,31.9079,37400.0
2009-12-08 10:50:00,43.64,43.64,43.51,43.59,45100.0,31.9153,31.9153,31.8202,31.8787,45100.0
2009-12-08 11:00:00,43.59,43.77,43.59,43.77,35700.0,31.8787,32.0103,31.8787,32.0103,35700.0
2009-12-08 11:10:00,43.76,43.78,43.7,43.7,15000.0,32.003,32.0176,31.9591,31.9591,15000.0
2009-12-08 11:20:00,43.71,43.71,43.61,43.66,17200.0,31.9664,31.9664,31.8933,31.9299,17200.0
2009-12-08 11:30:00,43.65,43.67,43.63,43.66,10800.0,31.9226,31.9372,31.9079,31.9299,10800.0
2009-12-08 11:40:00,43.66,43.72,43.65,43.65,8000.0,31.9299,31.9738,31.9226,31.9226,8000.0
2009-12-08 11:50:00,43.65,43.66,43.58,43.62,16400.0,31.9226,31.9299,31.8714,31.9006,16400.0
2009-12-08 12:00:00,43.62,43.65,43.56,43.65,24200.0,31.9006,31.9226,31.8567,31.9226,24200.0
2009-12-08 12:10:00,43.66,43.68,43.63,43.64,17600.0,31.9299,31.9445,31.9079,31.9153,17600.0
2009-12-08 12:20:00,43.64,43.7,43.6,43.63,13900.0,31.9153,31.9591,31.886,31.9079,13900.0
2009-12-08 12:30:00,43.64,43.67,43.52,43.53,30800.0,31.9153,31.9372,31.8275,31.8348,30800.0
2009-12-08 12:40:00,43.53,43.56,43.47,43.55,25500.0,31.8348,31.8567,31.7909,31.8494,25500.0
2009-12-08 12:50:00,43.54,43.67,43.53,43.65,25700.0,31.8421,31.9372,31.8348,31.9226,25700.0
2009-12-08 13:00:00,43.64,43.68,43.63,43.67,7600.0,31.9153,31.9445,31.9079,31.9372,7600.0
2009-12-08 13:10:00,43.67,43.67,43.55,43.58,16400.0,31.9372,31.9372,31.8494,31.8714,16400.0
2009-12-08 13:20:00,43.58,43.58,43.45,43.5,14400.0,31.8714,31.8714,31.7763,31.8129,14400.0
2009-12-08 13:30:00,43.5,43.55,43.49,43.54,9100.0,31.8129,31.8494,31.8056,31.8421,9100.0
2009-12-08 13:40:00,43.53,43.55,43.48,43.54,15200.0,31.8348,31.8494,31.7982,31.8421,15200.0
2009-12-08 13:50:00,43.54,43.54,43.5,43.53,17200.0,31.8421,31.8421,31.8129,31.8348,17200.0
2009-12-08 14:00:00,43.53,43.54,43.45,43.54,23800.0,31.8348,31.8421,31.7763,31.8421,23800.0
2009-12-08 14:10:00,43.54,43.54,43.48,43.49,20700.0,31.8421,31.8421,31.7982,31.8056,20700.0
2009-12-08 14:20:00,43.5,43.5,43.4,43.42,40400.0,31.8129,31.8129,31.7397,31.7544,40400.0
2009-12-08 14:30:00,43.43,43.5,43.43,43.45,41800.0,31.7617,31.8129,31.7617,31.7763,41800.0
2009-12-08 14:40:00,43.46,43.5,43.42,43.49,24700.0,31.7836,31.8129,31.7544,31.8056,24700.0
2009-12-08 14:50:00,43.48,43.51,43.43,43.48,51300.0,31.7982,31.8202,31.7617,31.7982,51300.0
2009-12-08 15:00:00,43.48,43.53,43.45,43.53,39300.0,31.7982,31.8348,31.7763,31.8348,39300.0
2009-12-08 15:10:00,43.53,43.57,43.5,43.52,40300.0,31.8348,31.8641,31.8129,31.8275,40300.0
2009-12-08 15:20:00,43.53,43.59,43.52,43.59,42600.0,31.8348,31.8787,31.8275,31.8787,42600.0
2009-12-08 15:30:00,43.58,43.64,43.51,43.51,53400.0,31.8714,31.9153,31.8202,31.8202,53400.0
2009-12-08 15:40:00,43.52,43.63,43.51,43.62,52200.0,31.8275,31.9079,31.8202,31.9006,52200.0
2009-12-08 15:50:00,43.61,43.62,43.5,43.56,137200.0,31.8933,31.9006,31.8129,31.8567,137200.0
2009-12-09 09:30:00,43.6,43.8,43.5,43.78,67500.0,31.886,32.0323,31.8129,32.0176,67500.0
2009-12-09 09:40:00,43.8,43.85,43.63,43.66,120000.0,32.0323,32.0688,31.9079,31.9299,120000.0
2009-12-09 09:50:00,43.67,43.81,43.67,43.8,74900.0,31.9372,32.0396,31.9372,32.0323,74900.0
2009-12-09 10:00:00,43.8,43.81,43.76,43.8,70400.0,32.0323,32.0396,32.003,32.0323,70400.0
2009-12-09 10:10:00,43.8,43.81,43.73,43.73,39200.0,32.0323,32.0396,31.9811,31.9811,39200.0
2009-12-09 10:20:00,43.74,43.77,43.74,43.76,20100.0,31.9884,32.0103,31.9884,32.003,20100.0
2009-12-09 10:30:00,43.76,43.81,43.65,43.65,93300.0,32.003,32.0396,31.9226,31.9226,93300.0
2009-12-09 10:40:00,43.67,43.73,43.65,43.71,106200.0,31.9372,31.9811,31.9226,31.9664,106200.0
2009-12-09 10:50:00,43.72,43.77,43.7,43.71,72200.0,31.9738,32.0103,31.9591,31.9664,72200.0
2009-12-09 11:00:00,43.71,43.73,43.7,43.7,43500.0,31.9664,31.9811,31.9591,31.9591,43500.0
2009-12-09 11:10:00,43.7,43.72,43.7,43.7,37700.0,31.9591,31.9738,31.9591,31.9591,37700.0
2009-12-09 11:20:00,43.7,43.74,43.7,43.72,31500.0,31.9591,31.9884,31.9591,31.9738,31500.0
2009-12-09 11:30:00,43.72,43.74,43.67,43.68,32300.0,31.9738,31.9884,31.9372,31.9445,32300.0
2009-12-09 11:40:00,43.68,43.71,43.66,43.7,13000.0,31.9445,31.9664,31.9299,31.9591,13000.0
2009-12-09 11:50:00,43.71,43.74,43.71,43.72,20300.0,31.9664,31.9884,31.9664,31.9738,20300.0
2009-12-09 12:00:00,43.73,43.78,43.72,43.77,33700.0,31.9811,32.0176,31.9738,32.0103,33700.0
2009-12-09 12:10:00,43.78,43.79,43.7,43.71,26200.0,32.0176,32.025,31.9591,31.9664,26200.0
2009-12-09 12:20:00,43.72,43.77,43.69,43.76,45300.0,31.9738,32.0103,31.9518,32.003,45300.0
2009-12-09 12:30:00,43.76,43.79,43.75,43.77,24800.0,32.003,32.025,31.9957,32.0103,24800.0
2009-12-09 12:40:00,43.78,43.79,43.75,43.76,38400.0,32.0176,32.025,31.9957,32.003,38400.0
2009-12-09 12:50:00,43.76,43.79,43.75,43.78,38200.0,32.003,32.025,31.9957,32.0176,38200.0
2009-12-09 13:00:00,43.78,43.81,43.68,43.7,118200.0,32.0176,32.0396,31.9445,31.9591,118200.0
2009-12-09 13:10:00,43.7,43.74,43.69,43.71,37900.0,31.9591,31.9884,31.9518,31.9664,37900.0
2009-12-09 13:20:00,43.71,43.75,43.7,43.74,54400.0,31.9664,31.9957,31.9591,31.9884,54400.0
2009-12-09 13:30:00,43.74,43.78,43.73,43.75,49100.0,31.9884,32.0176,31.9811,31.9957,49100.0
2009-12-09 13:40:00,43.76,43.79,43.7,43.77,41700.0,32.003,32.025,31.9591,32.0103,41700.0
2009-12-09 13:50:00,43.78,43.89,43.78,43.85,41600.0,32.0176,32.0981,32.0176,32.0688,41600.0
2009-12-09 14:00:00,43.86,43.97,43.84,43.97,53700.0,32.0761,32.1566,32.0615,32.1566,53700.0
2009-12-09 14:10:00,43.96,43.98,43.94,43.97,29900.0,32.1493,32.1639,32.1347,32.1566,29900.0
2009-12-09 14:20:00,43.97,43.98,43.88,43.89,38700.0,32.1566,32.1639,32.0908,32.0981,38700.0
2009-12-09 14:30:00,43.89,43.99,43.89,43.99,48900.0,32.0981,32.1712,32.0981,32.1712,48900.0
2009-12-09 14:40:00,44.0,44.07,43.99,44.03,61300.0,32.1785,32.2297,32.1712,32.2005,61300.0
2009-12-09 14:50:00,44.03,44.08,43.98,43.99,87300.0,32.2005,32.237,32.1639,32.1712,87300.0
2009-12-09 15:00:00,43.99,44.01,43.95,43.97,102500.0,32.1712,32.1858,32.142,32.1566,102500.0
2009-12-09 15:10:00,43.97,44.02,43.94,43.95,159100.0,32.1566,32.1932,32.1347,32.142,159100.0
2009-12-09 15:20:00,43.95,44.05,43.95,44.0,129900.0,32.142,32.2151,32.142,32.1785,129900.0
2009-12-09 15:30:00,44.01,44.01,43.96,43.96,136700.0,32.1858,32.1858,32.1493,32.1493,136700.0
2009-12-09 15:40:00,43.97,44.02,43.96,44.01,181600.0,32.1566,32.1932,32.1493,32.1858,181600.0
2009-12-09 15:50:00,44.01,44.06,43.95,43.98,494400.0,32.1858,32.2224,32.142,32.1639,494400.0
2009-12-10 09:30:00,44.18,44.52,44.18,44.48,62100.0,32.3102,32.5588,32.3102,32.5296,62100.0
2009-12-10 09:40:00,44.48,44.54,44.33,44.4,59900.0,32.5296,32.5734,32.4199,32.4711,59900.0
2009-12-10 09:50:00,44.4,44.4,44.19,44.19,70600.0,32.4711,32.4711,32.3175,32.3175,70600.0
2009-12-10 10:00:00,44.19,44.21,44.06,44.06,65400.0,32.3175,32.3321,32.2224,32.2224,65400.0
2009-12-10 10:10:00,44.06,44.08,43.93,44.01,94500.0,32.2224,32.237,32.1273,32.1858,94500.0
2009-12-10 10:20:00,44.01,44.16,43.95,44.13,35900.0,32.1858,32.2955,32.142,32.2736,35900.0
2009-12-10 10:30:00,44.12,44.22,44.06,44.22,54500.0,32.2663,32.3394,32.2224,32.3394,54500.0
2009-12-10 10:40:00,44.22,44.23,44.12,44.23,37100.0,32.3394,32.3467,32.2663,32.3467,37100.0
2009-12-10 10:50:00,44.23,44.26,44.16,44.16,44700.0,32.3467,32.3687,32.2955,32.2955,44700.0
2009-12-10 11:00:00,44.16,44.21,44.13,44.15,40200.0,32.2955,32.3321,32.2736,32.2882,40200.0
2009-12-10 11:10:00,44.16,44.26,44.13,44.19,50500.0,32.2955,32.3687,32.2736,32.3175,50500.0
2009-12-10 11:20:00,44.19,44.19,44.11,44.17,32000.0,32.3175,32.3175,32.259,32.3029,32000.0
2009-12-10 11:30:00,44.18,44.2,44.12,44.16,40100.0,32.3102,32.3248,32.2663,32.2955,40100.0
2009-12-10 11:40:00,44.16,44.19,44.15,44.19,28700.0,32.2955,32.3175,32.2882,32.3175,28700.0
2009-12-10 11:50:00,44.19,44.2,44.14,44.15,23500.0,32.3175,32.3248,32.2809,32.2882,23500.0
2009-12-10 12:00:00,44.15,44.2,44.13,44.14,37500.0,32.2882,32.3248,32.2736,32.2809,37500.0
2009-12-10 12:10:00,44.14,44.2,44.13,44.2,25800.0,32.2809,32.3248,32.2736,32.3248,25800.0
2009-12-10 12:20:00,44.2,44.22,44.19,44.2,41200.0,32.3248,32.3394,32.3175,32.3248,41200.0
2009-12-10 12:30:00,44.2,44.22,44.19,44.21,47800.0,32.3248,32.3394,32.3175,32.3321,47800.0
2009-12-10 12:40:00,44.2,44.3,44.2,44.3,31000.0,32.3248,32.3979,32.3248,32.3979,31000.0
2009-12-10 12:50:00,44.29,44.38,44.29,44.38,39400.0,32.3906,32.4564,32.3906,32.4564,39400.0
2009-12-10 13:00:00,44.38,44.39,44.3,44.33,80100.0,32.4564,32.4637,32.3979,32.4199,80100.0
2009-12-10 13:10:00,44.33,44.41,44.31,44.4,40100.0,32.4199,32.4784,32.4052,32.4711,40100.0
2009-12-10 13:20:00,44.4,44.44,44.38,44.43,29900.0,32.4711,32.5003,32.4564,32.493,29900.0
2009-12-10 13:30:00,44.43,44.48,44.4,44.48,36400.0,32.493,32.5296,32.4711,32.5296,36400.0
2009-12-10 13:40:00,44.48,44.49,44.38,44.44,45800.0,32.5296,32.5369,32.4564,32.5003,45800.0
2009-12-10 13:50:00,44.44,44.45,44.4,44.44,36500.0,32.5003,32.5076,32.4711,32.5003,36500.0
2009-12-10 14:00:00,44.44,44.44,44.36,44.4,35300.0,32.5003,32.5003,32.4418,32.4711,35300.0
2009-12-10 14:10:00,44.41,44.5,44.38,44.5,38700.0,32.4784,32.5442,32.4564,32.5442,38700.0
2009-12-10 14:20:00,44.49,44.51,44.49,44.5,33700.0,32.5369,32.5515,32.5369,32.5442,33700.0
2009-12-10 14:30:00,44.5,44.52,44.44,44.44,24300.0,32.5442,32.5588,32.5003,32.5003,24300.0
2009-12-10 14:40:00,44.44,44.44,44.35,44.35,50100.0,32.5003,32.5003,32.4345,32.4345,50100.0
2009-12-10 14:50:00,44.35,44.37,44.27,44.28,51900.0,32.4345,32.4491,32.376,32.3833,51900.0
2009-12-10 15:00:00,44.29,44.3,44.22,44.22,61300.0,32.3906,32.3979,32.3394,32.3394,61300.0
2009-12-10 15:10:00,44.23,44.25,44.21,44.21,30900.0,32.3467,32.3614,32.3321,32.3321,30900.0
2009-12-10 15:20:00,44.21,44.24,44.17,44.23,68000.0,32.3321,32.354,32.3029,32.3467,68000.0
2009-12-10 15:30:00,44.24,44.26,44.18,44.24,71700.0,32.354,32.3687,32.3102,32.354,71700.0
2009-12-10 15:40:00,44.25,44.27,44.19,44.27,94100.0,32.3614,32.376,32.3175,32.376,94100.0
2009-12-10 15:50:00,44.27,44.32,44.21,44.3,164500.0,32.376,32.4126,32.3321,32.3979,164500.0
2009-12-11 09:30:00,44.42,44.63,44.15,44.4,78100.0,32.4857,32.6393,32.2882,32.4711,78100.0
2009-12-11 09:40:00,44.41,44.41,44.21,44.25,51300.0,32.4784,32.4784,32.3321,32.3614,51300.0
2009-12-11 09:50:00,44.25,44.39,44.22,44.35,63300.0,32.3614,32.4637,32.3394,32.4345,63300.0
2009-12-11 10:00:00,44.33,44.45,44.33,44.45,36300.0,32.4199,32.5076,32.4199,32.5076,36300.0
2009-12-11 10:10:00,44.46,44.58,44.46,44.57,31400.0,32.5149,32.6027,32.5149,32.5954,31400.0
2009-12-11 10:20:00,44.58,44.64,44.52,44.59,39300.0,32.6027,32.6466,32.5588,32.61,39300.0
2009-12-11 10:30:00,44.6,44.71,44.59,44.7,43100.0,32.6173,32.6978,32.61,32.6905,43100.0
2009-12-11 10:40:00,44.69,44.74,44.68,44.69,26300.0,32.6831,32.7197,32.6758,32.6831,26300.0
2009-12-11 10:50:00,44.69,44.71,44.66,44.7,51100.0,32.6831,32.6978,32.6612,32.6905,51100.0
2009-12-11 11:00:00,44.69,44.69,44.58,44.58,32300.0,32.6831,32.6831,32.6027,32.6027,32300.0
2009-12-11 11:10:00,44.57,44.58,44.5,44.55,34300.0,32.5954,32.6027,32.5442,32.5808,34300.0
2009-12-11 11:20:00,44.52,44.58,44.52,44.57,16500.0,32.5588,32.6027,32.5588,32.5954,16500.0
2009-12-11 11:30:00,44.57,44.64,44.55,44.6,22200.0,32.5954,32.6466,32.5808,32.6173,22200.0
2009-12-11 11:40:00,44.6,44.61,44.51,44.61,40300.0,32.6173,32.6246,32.5515,32.6246,40300.0
2009-12-11 11:50:00,44.62,44.66,44.57,44.59,29000.0,32.632,32.6612,32.5954,32.61,29000.0
2009-12-11 12:00:00,44.6,44.7,44.59,44.7,18800.0,32.6173,32.6905,32.61,32.6905,18800.0
2009-12-11 12:10:00,44.7,44.73,44.67,44.68,16200.0,32.6905,32.7124,32.6685,32.6758,16200.0
2009-12-11 12:20:00,44.68,44.69,44.63,44.64,19400.0,32.6758,32.6831,32.6393,32.6466,19400.0
2009-12-11 12:30:00,44.63,44.71,44.63,44.69,12500.0,32.6393,32.6978,32.6393,32.6831,12500.0
2009-12-11 12:40:00,44.7,44.72,44.65,44.7,24600.0,32.6905,32.7051,32.6539,32.6905,24600.0
2009-12-11 12:50:00,44.7,44.76,44.7,44.76,15900.0,32.6905,32.7343,32.6905,32.7343,15900.0
2009-12-11 13:00:00,44.77,44.8,44.76,44.78,20800.0,32.7417,32.7636,32.7343,32.749,20800.0
2009-12-11 13:10:00,44.78,44.8,44.76,44.76,11000.0,32.749,32.7636,32.7343,32.7343,11000.0
2009-12-11 13:20:00,44.76,44.78,44.75,44.76,28200.0,32.7343,32.749,32.727,32.7343,28200.0
2009-12-11 13:30:00,44.77,44.81,44.75,44.81,50300.0,32.7417,32.7709,32.727,32.7709,50300.0
2009-12-11 13:40:00,44.81,44.82,44.75,44.77,52100.0,32.7709,32.7782,32.727,32.7417,52100.0
2009-12-11 13:50:00,44.77,44.78,44.73,44.73,73600.0,32.7417,32.749,32.7124,32.7124,73600.0
2009-12-11 14:00:00,44.73,44.87,44.71,44.86,106000.0,32.7124,32.8148,32.6978,32.8075,106000.0
2009-12-11 14:10:00,44.86,44.89,44.86,44.88,17100.0,32.8075,32.8294,32.8075,32.8221,17100.0
2009-12-11 14:20:00,44.89,44.9,44.79,44.8,56600.0,32.8294,32.8367,32.7563,32.7636,56600.0
2009-12-11 14:30:00,44.79,44.83,44.79,44.81,91800.0,32.7563,32.7855,32.7563,32.7709,91800.0
2009-12-11 14:40:00,44.82,44.83,44.76,44.82,27700.0,32.7782,32.7855,32.7343,32.7782,27700.0
2009-12-11 14:50:00,44.83,44.83,44.79,44.79,23500.0,32.7855,32.7855,32.7563,32.7563,23500.0
2009-12-11 15:00:00,44.8,44.82,44.78,44.79,24500.0,32.7636,32.7782,32.749,32.7563,24500.0
2009-12-11 15:10:00,44.79,44.84,44.79,44.83,22200.0,32.7563,32.7928,32.7563,32.7855,22200.0
2009-12-11 15:20:00,44.83,44.88,44.83,44.88,35000.0,32.7855,32.8221,32.7855,32.8221,35000.0
2009-12-11 15:30:00,44.88,44.92,44.88,44.89,38500.0,32.8221,32.8514,32.8221,32.8294,38500.0
2009-12-11 15:40:00,44.9,44.93,44.86,44.91,80900.0,32.8367,32.8587,32.8075,32.844,80900.0
2009-12-11 15:50:00,44.91,44.98,44.89,44.97,189300.0,32.844,32.8952,32.8294,32.8879,189300.0
2009-12-14 09:30:00,44.79,45.05,44.79,45.0,72700.0,32.7563,32.9464,32.7563,32.9099,72700.0
2009-12-14 09:40:00,45.0,45.0,44.61,44.62,80000.0,32.9099,32.9099,32.6246,32.632,80000.0
2009-12-14 09:50:00,44.63,44.68,44.5,44.54,71200.0,32.6393,32.6758,32.5442,32.5734,71200.0
2009-12-14 10:00:00,44.54,44.75,44.54,44.75,35900.0,32.5734,32.727,32.5734,32.727,35900.0
2009-12-14 10:10:00,44.74,44.92,44.74,44.92,36300.0,32.7197,32.8514,32.7197,32.8514,36300.0
2009-12-14 10:20:00,44.92,44.96,44.86,44.92,25600.0,32.8514,32.8806,32.8075,32.8514,25600.0
2009-12-14 10:30:00,44.92,44.97,44.87,44.94,23100.0,32.8514,32.8879,32.8148,32.866,23100.0
2009-12-14 10:40:00,44.94,44.95,44.89,44.91,18500.0,32.866,32.8733,32.8294,32.844,18500.0
2009-12-14 10:50:00,44.91,45.06,44.9,45.0,63000.0,32.844,32.9537,32.8367,32.9099,63000.0
2009-12-14 11:00:00,44.99,45.0,44.89,44.92,39400.0,32.9025,32.9099,32.8294,32.8514,39400.0
2009-12-14 11:10:00,44.93,44.98,44.91,44.98,42300.0,32.8587,32.8952,32.844,32.8952,42300.0
2009-12-14 11:20:00,44.98,45.09,44.98,45.07,47500.0,32.8952,32.9757,32.8952,32.9611,47500.0
2009-12-14 11:30:00,45.07,45.16,45.06,45.16,30200.0,32.9611,33.0269,32.9537,33.0269,30200.0
2009-12-14 11:40:00,45.16,45.17,45.09,45.12,36100.0,33.0269,33.0342,32.9757,32.9976,36100.0
2009-12-14 11:50:00,45.11,45.12,45.07,45.1,61400.0,32.9903,32.9976,32.9611,32.983,61400.0
2009-12-14 12:00:00,45.11,45.16,45.1,45.15,33100.0,32.9903,33.0269,32.983,33.0196,33100.0
2009-12-14 12:10:00,45.16,45.21,45.16,45.2,44100.0,33.0269,33.0634,33.0269,33.0561,44100.0
2009-12-14 12:20:00,45.21,45.27,45.2,45.26,70600.0,33.0634,33.1073,33.0561,33.1,70600.0
2009-12-14 12:30:00,45.26,45.28,45.21,45.21,51600.0,33.1,33.1146,33.0634,33.0634,51600.0
2009-12-14 12:40:00,45.21,45.23,45.18,45.2,19500.0,33.0634,33.0781,33.0415,33.0561,19500.0
2009-12-14 12:50:00,45.19,45.21,45.12,45.13,19000.0,33.0488,33.0634,32.9976,33.0049,19000.0
2009-12-14 13:00:00,45.13,45.15,45.06,45.06,35900.0,33.0049,33.0196,32.9537,32.9537,35900.0
2009-12-14 13:10:00,45.05,45.08,45.0,45.0,22100.0,32.9464,32.9684,32.9099,32.9099,22100.0
2009-12-14 13:20:00,45.01,45.05,45.01,45.04,15800.0,32.9172,32.9464,32.9172,32.9391,15800.0
2009-12-14 13:30:00,45.05,45.08,44.99,44.99,21900.0,32.9464,32.9684,32.9025,32.9025,21900.0
2009-12-14 13:40:00,45.0,45.12,44.99,45.1,40300.0,32.9099,32.9976,32.9025,32.983,40300.0
2009-12-14 13:50:00,45.11,45.22,45.1,45.21,35100.0,32.9903,33.0708,32.983,33.0634,35100.0
2009-12-14 14:00:00,45.22,45.27,45.21,45.27,28000.0,33.0708,33.1073,33.0634,33.1073,28000.0
2009-12-14 14:10:00,45.27,45.36,45.27,45.35,48300.0,33.1073,33.1731,33.1073,33.1658,48300.0
2009-12-14 14:20:00,45.34,45.36,45.31,45.33,50800.0,33.1585,33.1731,33.1366,33.1512,50800.0
2009-12-14 14:30:00,45.34,45.36,45.31,45.35,41800.0,33.1585,33.1731,33.1366,33.1658,41800.0
2009-12-14 14:40:00,45.36,45.36,45.34,45.34,31500.0,33.1731,33.1731,33.1585,33.1585,31500.0
2009-12-14 14:50:00,45.35,45.35,45.32,45.34,50800.0,33.1658,33.1658,33.1439,33.1585,50800.0
2009-12-14 15:00:00,45.35,45.35,45.32,45.34,42000.0,33.1658,33.1658,33.1439,33.1585,42000.0
2009-12-14 15:10:00,45.34,45.35,45.33,45.35,43800.0,33.1585,33.1658,33.1512,33.1658,43800.0
2009-12-14 15:20:00,45.35,45.36,45.33,45.34,60300.0,33.1658,33.1731,33.1512,33.1585,60300.0
2009-12-14 15:30:00,45.35,45.36,45.32,45.34,58700.0,33.1658,33.1731,33.1439,33.1585,58700.0
2009-12-14 15:40:00,45.34,45.35,45.33,45.35,80700.0,33.1585,33.1658,33.1512,33.1658,80700.0
2009-12-14 15:50:00,45.35,45.36,45.31,45.32,161900.0,33.1658,33.1731,33.1366,33.1439,161900.0
2009-12-15 09:30:00,45.19,45.19,44.79,44.79,52000.0,33.0488,33.0488,32.7563,32.7563,52000.0
2009-12-15 09:40:00,44.78,44.9,44.77,44.88,27100.0,32.749,32.8367,32.7417,32.8221,27100.0
2009-12-15 09:50:00,44.89,44.91,44.78,44.78,30700.0,32.8294,32.844,32.749,32.749,30700.0
2009-12-15 10:00:00,44.78,44.81,44.72,44.79,51900.0,32.749,32.7709,32.7051,32.7563,51900.0
2009-12-15 10:10:00,44.79,44.85,44.71,44.83,43500.0,32.7563,32.8002,32.6978,32.7855,43500.0
2009-12-15 10:20:00,44.82,44.86,44.79,44.79,28400.0,32.7782,32.8075,32.7563,32.7563,28400.0
2009-12-15 10:30:00,44.79,44.93,44.78,44.93,30300.0,32.7563,32.8587,32.749,32.8587,30300.0
2009-12-15 10:40:00,44.93,45.01,44.92,45.01,29600.0,32.8587,32.9172,32.8514,32.9172,29600.0
2009-12-15 10:50:00,45.01,45.04,44.89,44.9,24400.0,32.9172,32.9391,32.8294,32.8367,24400.0
2009-12-15 11:00:00,44.91,44.95,44.89,44.94,19600.0,32.844,32.8733,32.8294,32.866,19600.0
2009-12-15 11:10:00,44.95,44.97,44.83,44.83,21800.0,32.8733,32.8879,32.7855,32.7855,21800.0
2009-12-15 11:20:00,44.84,44.95,44.83,44.95,22500.0,32.7928,32.8733,32.7855,32.8733,22500.0
2009-12-15 11:30:00,44.94,44.98,44.92,44.95,17900.0,32.866,32.8952,32.8514,32.8733,17900.0
2009-12-15 11:40:00,44.96,45.02,44.95,45.02,13800.0,32.8806,32.9245,32.8733,32.9245,13800.0
2009-12-15 11:50:00,45.01,45.08,45.0,45.06,25100.0,32.9172,32.9684,32.9099,32.9537,25100.0
2009-12-15 12:00:00,45.05,45.06,44.97,44.99,32900.0,32.9464,32.9537,32.8879,32.9025,32900.0
2009-12-15 12:10:00,44.99,45.0,44.97,44.97,6800.0,32.9025,32.9099,32.8879,32.8879,6800.0
2009-12-15 12:20:00,44.97,44.98,44.9,44.9,14100.0,32.8879,32.8952,32.8367,32.8367,14100.0
2009-12-15 12:30:00,44.91,44.93,44.88,44.88,14600.0,32.844,32.8587,32.8221,32.8221,14600.0
2009-12-15 12:40:00,44.89,44.9,44.86,44.89,10200.0,32.8294,32.8367,32.8075,32.8294,10200.0
2009-12-15 12:50:00,44.89,44.94,44.88,44.94,14300.0,32.8294,32.866,32.8221,32.866,14300.0
2009-12-15 13:00:00,44.93,44.93,44.88,44.93,16900.0,32.8587,32.8587,32.8221,32.8587,16900.0
2009-12-15 13:10:00,44.93,44.96,44.92,44.96,10300.0,32.8587,32.8806,32.8514,32.8806,10300.0
2009-12-15 13:20:00,44.96,44.97,44.9,44.92,21800.0,32.8806,32.8879,32.8367,32.8514,21800.0
2009-12-15 13:30:00,44.93,44.96,44.88,44.91,28800.0,32.8587,32.8806,32.8221,32.844,28800.0
2009-12-15 13:40:00,44.91,45.0,44.91,44.97,12600.0,32.844,32.9099,32.844,32.8879,12600.0
2009-12-15 13:50:00,44.98,45.03,44.96,45.02,9200.0,32.8952,32.9318,32.8806,32.9245,9200.0
2009-12-15 14:00:00,45.01,45.05,45.0,45.05,32400.0,32.9172,32.9464,32.9099,32.9464,32400.0
2009-12-15 14:10:00,45.06,45.1,45.04,45.08,19800.0,32.9537,32.983,32.9391,32.9684,19800.0
2009-12-15 14:20:00,45.09,45.09,45.07,45.08,15500.0,32.9757,32.9757,32.9611,32.9684,15500.0
2009-12-15 14:30:00,45.08,45.12,45.07,45.11,25700.0,32.9684,32.9976,32.9611,32.9903,25700.0
2009-12-15 14:40:00,45.1,45.11,45.08,45.1,16700.0,32.983,32.9903,32.9684,32.983,16700.0
2009-12-15 14:50:00,45.1,45.12,45.07,45.12,15900.0,32.983,32.9976,32.9611,32.9976,15900.0
2009-12-15 15:00:00,45.11,45.13,45.09,45.1,23600.0,32.9903,33.0049,32.9757,32.983,23600.0
2009-12-15 15:10:00,45.1,45.12,45.08,45.1,27500.0,32.983,32.9976,32.9684,32.983,27500.0
2009-12-15 15:20:00,45.09,45.14,45.07,45.13,29600.0,32.9757,33.0122,32.9611,33.0049,29600.0
2009-12-15 15:30:00,45.14,45.14,45.02,45.05,47000.0,33.0122,33.0122,32.9245,32.9464,47000.0
2009-12-15 15:40:00,45.06,45.07,45.01,45.07,69600.0,32.9537,32.9611,32.9172,32.9611,69600.0
2009-12-15 15:50:00,45.07,45.16,45.07,45.12,135300.0,32.9611,33.0269,32.9611,32.9976,135300.0
2009-12-16 09:30:00,45.17,45.34,45.01,45.2,53200.0,33.0342,33.1585,32.9172,33.0561,53200.0
2009-12-16 09:40:00,45.18,45.18,44.89,45.1,42000.0,33.0415,33.0415,32.8294,32.983,42000.0
2009-12-16 09:50:00,45.11,45.15,44.99,45.03,26300.0,32.9903,33.0196,32.9025,32.9318,26300.0
2009-12-16 10:00:00,45.01,45.07,45.0,45.01,53700.0,32.9172,32.9611,32.9099,32.9172,53700.0
2009-12-16 10:10:00,45.01,45.03,44.91,44.95,56800.0,32.9172,32.9318,32.844,32.8733,56800.0
2009-12-16 10:20:00,44.95,44.96,44.77,44.77,49500.0,32.8733,32.8806,32.7417,32.7417,49500.0
2009-12-16 10:30:00,44.78,44.9,44.78,44.84,50100.0,32.749,32.8367,32.749,32.7928,50100.0
2009-12-16 10:40:00,44.83,44.86,44.83,44.86,8700.0,32.7855,32.8075,32.7855,32.8075,8700.0
2009-12-16 10:50:00,44.86,44.86,44.82,44.82,15900.0,32.8075,32.8075,32.7782,32.7782,15900.0
2009-12-16 11:00:00,44.82,44.83,44.77,44.77,29600.0,32.7782,32.7855,32.7417,32.7417,29600.0
2009-12-16 11:10:00,44.78,44.78,44.73,44.74,82400.0,32.749,32.749,32.7124,32.7197,82400.0
2009-12-16 11:20:00,44.74,44.74,44.72,44.73,26600.0,32.7197,32.7197,32.7051,32.7124,26600.0
2009-12-16 11:30:00,44.73,44.74,44.71,44.73,30500.0,32.7124,32.7197,32.6978,32.7124,30500.0
2009-12-16 11:40:00,44.74,44.79,44.7,44.78,83500.0,32.7197,32.7563,32.6905,32.749,83500.0
2009-12-16 11:50:00,44.78,44.84,44.75,44.83,33000.0,32.749,32.7928,32.727,32.7855,33000.0
2009-12-16 12:00:00,44.84,44.86,44.82,44.85,24800.0,32.7928,32.8075,32.7782,32.8002,24800.0
2009-12-16 12:10:00,44.84,44.88,44.84,44.87,12000.0,32.7928,32.8221,32.7928,32.8148,12000.0
2009-12-16 12:20:00,44.87,44.91,44.87,44.91,19200.0,32.8148,32.844,32.8148,32.844,19200.0
2009-12-16 12:30:00,44.9,44.91,44.89,44.9,23100.0,32.8367,32.844,32.8294,32.8367,23100.0
2009-12-16 12:40:00,44.91,44.91,44.88,44.9,30500.0,32.844,32.844,32.8221,32.8367,30500.0
2009-12-16 12:50:00,44.89,44.94,44.89,44.92,22700.0,32.8294,32.866,32.8294,32.8514,22700.0
2009-12-16 13:00:00,44.92,44.94,44.92,44.94,10200.0,32.8514,32.866,32.8514,32.866,10200.0
2009-12-16 13:10:00,44.93,44.94,44.89,44.9,23700.0,32.8587,32.866,32.8294,32.8367,23700.0
2009-12-16 13:20:00,44.91,44.91,44.89,44.9,16300.0,32.844,32.844,32.8294,32.8367,16300.0
2009-12-16 13:30:00,44.9,44.91,44.89,44.89,30600.0,32.8367,32.844,32.8294,32.8294,30600.0
2009-12-16 13:40:00,44.9,44.92,44.89,44.91,46600.0,32.8367,32.8514,32.8294,32.844,46600.0
2009-12-16 13:50:00,44.9,44.91,44.89,44.9,36700.0,32.8367,32.844,32.8294,32.8367,36700.0
2009-12-16 14:00:00,44.9,44.91,44.89,44.9,35100.0,32.8367,32.844,32.8294,32.8367,35100.0
2009-12-16 14:10:00,44.9,45.04,44.89,45.03,46500.0,32.8367,32.9391,32.8294,32.9318,46500.0
2009-12-16 14:20:00,45.03,45.05,44.9,45.01,53600.0,32.9318,32.9464,32.8367,32.9172,53600.0
2009-12-16 14:30:00,45.03,45.07,44.97,45.07,40100.0,32.9318,32.9611,32.8879,32.9611,40100.0
2009-12-16 14:40:00,45.07,45.07,44.99,44.99,52500.0,32.9611,32.9611,32.9025,32.9025,52500.0
2009-12-16 14:50:00,44.99,45.02,44.91,45.02,41800.0,32.9025,32.9245,32.844,32.9245,41800.0
2009-12-16 15:00:00,45.01,45.01,44.92,44.95,40200.0,32.9172,32.9172,32.8514,32.8733,40200.0
2009-12-16 15:10:00,44.95,45.04,44.95,45.03,35300.0,32.8733,32.9391,32.8733,32.9318,35300.0
2009-12-16 15:20:00,45.03,45.04,44.94,44.94,36400.0,32.9318,32.9391,32.866,32.866,36400.0
2009-12-16 15:30:00,44.94,44.95,44.87,44.94,74200.0,32.866,32.8733,32.8148,32.866,74200.0
2009-12-16 15:40:00,44.94,45.04,44.94,45.04,89500.0,32.866,32.9391,32.866,32.9391,89500.0
2009-12-16 15:50:00,45.04,45.07,44.96,44.98,148300.0,32.9391,32.9611,32.8806,32.8952,148300.0
2009-12-17 09:30:00,44.75,44.82,44.43,44.72,80500.0,32.727,32.7782,32.493,32.7051,80500.0
2009-12-17 09:40:00,44.73,44.92,44.67,44.85,77300.0,32.7124,32.8514,32.6685,32.8002,77300.0
2009-12-17 09:50:00,44.85,44.93,44.82,44.83,74400.0,32.8002,32.8587,32.7782,32.7855,74400.0
2009-12-17 10:00:00,44.82,44.98,44.79,44.97,83400.0,32.7782,32.8952,32.7563,32.8879,83400.0
2009-12-17 10:10:00,44.97,45.1,44.96,45.09,62600.0,32.8879,32.983,32.8806,32.9757,62600.0
2009-12-17 10:20:00,45.1,45.17,45.05,45.17,73300.0,32.983,33.0342,32.9464,33.0342,73300.0
2009-12-17 10:30:00,45.15,45.15,44.95,45.08,43200.0,33.0196,33.0196,32.8733,32.9684,43200.0
2009-12-17 10:40:00,45.08,45.1,45.05,45.1,69000.0,32.9684,32.983,32.9464,32.983,69000.0
2009-12-17 10:50:00,45.1,45.11,45.04,45.08,40300.0,32.983,32.9903,32.9391,32.9684,40300.0
2009-12-17 11:00:00,45.1,45.15,44.99,44.99,34300.0,32.983,33.0196,32.9025,32.9025,34300.0
2009-12-17 11:10:00,45.01,45.13,45.0,45.13,34400.0,32.9172,33.0049,32.9099,33.0049,34400.0
2009-12-17 11:20:00,45.12,45.16,45.06,45.08,50400.0,32.9976,33.0269,32.9537,32.9684,50400.0
2009-12-17 11:30:00,45.07,45.13,45.0,45.13,38000.0,32.9611,33.0049,32.9099,33.0049,38000.0
2009-12-17 11:40:00,45.13,45.15,45.03,45.03,22900.0,33.0049,33.0196,32.9318,32.9318,22900.0
2009-12-17 11:50:00,45.02,45.06,45.01,45.06,25800.0,32.9245,32.9537,32.9172,32.9537,25800.0
2009-12-17 12:00:00,45.06,45.06,44.98,44.99,33400.0,32.9537,32.9537,32.8952,32.9025,33400.0
2009-12-17 12:10:00,44.99,45.03,44.99,45.01,25600.0,32.9025,32.9318,32.9025,32.9172,25600.0
2009-12-17 12:20:00,45.02,45.02,44.98,45.0,17200.0,32.9245,32.9245,32.8952,32.9099,17200.0
2009-12-17 12:30:00,44.99,45.01,44.89,44.91,27300.0,32.9025,32.9172,32.8294,32.844,27300.0
2009-12-17 12:40:00,44.92,44.92,44.78,44.82,22900.0,32.8514,32.8514,32.749,32.7782,22900.0
2009-12-17 12:50:00,44.81,44.87,44.78,44.79,20400.0,32.7709,32.8148,32.749,32.7563,20400.0
2009-12-17 13:00:00,44.78,44.95,44.76,44.95,50200.0,32.749,32.8733,32.7343,32.8733,50200.0
2009-12-17 13:10:00,44.95,44.97,44.94,44.96,13800.0,32.8733,32.8879,32.866,32.8806,13800.0
2009-12-17 13:20:00,44.97,45.01,44.96,45.0,19100.0,32.8879,32.9172,32.8806,32.9099,19100.0
2009-12-17 13:30:00,44.99,45.01,44.99,45.01,28600.0,32.9025,32.9172,32.9025,32.9172,28600.0
2009-12-17 13:40:00,45.02,45.06,45.01,45.05,20000.0,32.9245,32.9537,32.9172,32.9464,20000.0
2009-12-17 13:50:00,45.06,45.15,45.03,45.15,37600.0,32.9537,33.0196,32.9318,33.0196,37600.0
2009-12-17 14:00:00,45.14,45.15,45.1,45.13,32000.0,33.0122,33.0196,32.983,33.0049,32000.0
2009-12-17 14:10:00,45.12,45.15,45.07,45.07,28800.0,32.9976,33.0196,32.9611,32.9611,28800.0
2009-12-17 14:20:00,45.07,45.11,45.06,45.11,26600.0,32.9611,32.9903,32.9537,32.9903,26600.0
2009-12-17 14:30:00,45.11,45.19,45.1,45.19,35000.0,32.9903,33.0488,32.983,33.0488,35000.0
2009-12-17 14:40:00,45.19,45.23,45.14,45.15,82200.0,33.0488,33.0781,33.0122,33.0196,82200.0
2009-12-17 14:50:00,45.14,45.15,45.05,45.06,71600.0,33.0122,33.0196,32.9464,32.9537,71600.0
2009-12-17 15:00:00,45.07,45.09,45.01,45.08,58800.0,32.9611,32.9757,32.9172,32.9684,58800.0
2009-12-17 15:10:00,45.07,45.08,44.91,44.92,68100.0,32.9611,32.9684,32.844,32.8514,68100.0
2009-12-17 15:20:00,44.92,44.92,44.9,44.9,37300.0,32.8514,32.8514,32.8367,32.8367,37300.0
2009-12-17 15:30:00,44.9,45.02,44.9,45.0,73600.0,32.8367,32.9245,32.8367,32.9099,73600.0
2009-12-17 15:40:00,45.01,45.08,44.97,45.01,104200.0,32.9172,32.9684,32.8879,32.9172,104200.0
2009-12-17 15:50:00,45.02,45.06,44.98,45.03,189300.0,32.9245,32.9537,32.8952,32.9318,189300.0
2009-12-18 09:30:00,45.26,45.42,45.15,45.41,581700.0,33.1,33.217,33.0196,33.2097,581700.0
2009-12-18 09:40:00,45.42,45.42,45.26,45.35,36100.0,33.217,33.217,33.1,33.1658,36100.0
2009-12-18 09:50:00,45.35,45.39,45.32,45.32,17100.0,33.1658,33.1951,33.1439,33.1439,17100.0
2009-12-18 10:00:00,45.32,45.48,45.22,45.47,37600.0,33.1439,33.2609,33.0708,33.2536,37600.0
2009-12-18 10:10:00,45.48,45.57,45.4,45.44,38300.0,33.2609,33.3267,33.2024,33.2316,38300.0
2009-12-18 10:20:00,45.44,45.44,45.32,45.42,39600.0,33.2316,33.2316,33.1439,33.217,39600.0
2009-12-18 10:30:00,45.43,45.45,45.31,45.4,27800.0,33.2243,33.239,33.1366,33.2024,27800.0
2009-12-18 10:40:00,45.41,45.44,45.35,45.38,28600.0,33.2097,33.2316,33.1658,33.1878,28600.0
2009-12-18 10:50:00,45.38,45.4,45.29,45.33,23500.0,33.1878,33.2024,33.1219,33.1512,23500.0
2009-12-18 11:00:00,45.34,45.34,45.15,45.17,20600.0,33.1585,33.1585,33.0196,33.0342,20600.0
2009-12-18 11:10:00,45.17,45.2,45.06,45.1,21100.0,33.0342,33.0561,32.9537,32.983,21100.0
2009-12-18 11:20:00,45.1,45.12,45.08,45.11,22700.0,32.983,32.9976,32.9684,32.9903,22700.0
2009-12-18 11:30:00,45.1,45.16,45.08,45.1,25200.0,32.983,33.0269,32.9684,32.983,25200.0
2009-12-18 11:40:00,45.09,45.09,45.03,45.09,33600.0,32.9757,32.9757,32.9318,32.9757,33600.0
2009-12-18 11:50:00,45.08,45.22,45.08,45.16,44300.0,32.9684,33.0708,32.9684,33.0269,44300.0
2009-12-18 12:00:00,45.16,45.16,45.02,45.06,33200.0,33.0269,33.0269,32.9245,32.9537,33200.0
2009-12-18 12:10:00,45.06,45.13,45.05,45.11,60200.0,32.9537,33.0049,32.9464,32.9903,60200.0
2009-12-18 12:20:00,45.11,45.21,45.1,45.21,48800.0,32.9903,33.0634,32.983,33.0634,48800.0
2009-12-18 12:30:00,45.2,45.21,45.18,45.2,64800.0,33.0561,33.0634,33.0415,33.0561,64800.0
2009-12-18 12:40:00,45.2,45.22,45.18,45.19,68100.0,33.0561,33.0708,33.0415,33.0488,68100.0
2009-12-18 12:50:00,45.21,45.26,45.21,45.22,40100.0,33.0634,33.1,33.0634,33.0708,40100.0
2009-12-18 13:00:00,45.23,45.25,45.2,45.24,50400.0,33.0781,33.0927,33.0561,33.0854,50400.0
2009-12-18 13:10:00,45.25,45.27,45.18,45.21,97000.0,33.0927,33.1073,33.0415,33.0634,97000.0
2009-12-18 13:20:00,45.2,45.25,45.17,45.23,64200.0,33.0561,33.0927,33.0342,33.0781,64200.0
2009-12-18 13:30:00,45.24,45.25,45.19,45.25,47700.0,33.0854,33.0927,33.0488,33.0927,47700.0
2009-12-18 13:40:00,45.25,45.33,45.25,45.26,25300.0,33.0927,33.1512,33.0927,33.1,25300.0
2009-12-18 13:50:00,45.26,45.27,45.23,45.25,25000.0,33.1,33.1073,33.0781,33.0927,25000.0
2009-12-18 14:00:00,45.26,45.28,45.23,45.24,30200.0,33.1,33.1146,33.0781,33.0854,30200.0
2009-12-18 14:10:00,45.24,45.25,45.18,45.22,54200.0,33.0854,33.0927,33.0415,33.0708,54200.0
2009-12-18 14:20:00,45.22,45.23,45.19,45.21,53700.0,33.0708,33.0781,33.0488,33.0634,53700.0
2009-12-18 14:30:00,45.2,45.25,45.18,45.19,93000.0,33.0561,33.0927,33.0415,33.0488,93000.0
2009-12-18 14:40:00,45.19,45.24,45.18,45.2,100100.0,33.0488,33.0854,33.0415,33.0561,100100.0
2009-12-18 14:50:00,45.2,45.28,45.2,45.26,96400.0,33.0561,33.1146,33.0561,33.1,96400.0
2009-12-18 15:00:00,45.26,45.28,45.22,45.23,79500.0,33.1,33.1146,33.0708,33.0781,79500.0
2009-12-18 15:10:00,45.23,45.32,45.22,45.29,87000.0,33.0781,33.1439,33.0708,33.1219,87000.0
2009-12-18 15:20:00,45.3,45.32,45.22,45.28,142500.0,33.1293,33.1439,33.0708,33.1146,142500.0
2009-12-18 15:30:00,45.28,45.29,45.22,45.26,82900.0,33.1146,33.1219,33.0708,33.1,82900.0
2009-12-18 15:40:00,45.25,45.26,45.13,45.16,204200.0,33.0927,33.1,33.0049,33.0269,204200.0
2009-12-18 15:50:00,45.17,45.19,45.09,45.19,409600.0,33.0342,33.0488,32.9757,33.0488,409600.0
2009-12-21 09:30:00,45.2,45.5,45.2,45.36,60800.0,33.0561,33.2755,33.0561,33.1731,60800.0
2009-12-21 09:40:00,45.37,45.43,45.36,45.4,24400.0,33.1805,33.2243,33.1731,33.2024,24400.0
2009-12-21 09:50:00,45.4,45.41,45.37,45.37,28200.0,33.2024,33.2097,33.1805,33.1805,28200.0
2009-12-21 10:00:00,45.37,45.42,45.36,45.4,39000.0,33.1805,33.217,33.1731,33.2024,39000.0
2009-12-21 10:10:00,45.4,45.42,45.39,45.42,29200.0,33.2024,33.217,33.1951,33.217,29200.0
2009-12-21 10:20:00,45.41,45.41,45.34,45.41,38800.0,33.2097,33.2097,33.1585,33.2097,38800.0
2009-12-21 10:30:00,45.42,45.53,45.42,45.53,36400.0,33.217,33.2975,33.217,33.2975,36400.0
2009-12-21 10:40:00,45.53,45.57,45.5,45.51,165700.0,33.2975,33.3267,33.2755,33.2828,165700.0
2009-12-21 10:50:00,45.5,45.51,45.42,45.42,18600.0,33.2755,33.2828,33.217,33.217,18600.0
2009-12-21 11:00:00,45.43,45.43,45.35,45.38,41500.0,33.2243,33.2243,33.1658,33.1878,41500.0
2009-12-21 11:10:00,45.37,45.45,45.37,45.42,19700.0,33.1805,33.239,33.1805,33.217,19700.0
2009-12-21 11:20:00,45.41,45.41,45.39,45.41,21700.0,33.2097,33.2097,33.1951,33.2097,21700.0
2009-12-21 11:30:00,45.4,45.5,45.4,45.5,20000.0,33.2024,33.2755,33.2024,33.2755,20000.0
2009-12-21 11:40:00,45.5,45.51,45.49,45.51,31500.0,33.2755,33.2828,33.2682,33.2828,31500.0
2009-12-21 11:50:00,45.5,45.56,45.5,45.55,32000.0,33.2755,33.3194,33.2755,33.3121,32000.0
2009-12-21 12:00:00,45.55,45.55,45.51,45.51,44400.0,33.3121,33.3121,33.2828,33.2828,44400.0
2009-12-21 12:10:00,45.52,45.53,45.5,45.52,26600.0,33.2902,33.2975,33.2755,33.2902,26600.0
2009-12-21 12:20:00,45.51,45.55,45.51,45.55,35500.0,33.2828,33.3121,33.2828,33.3121,35500.0
2009-12-21 12:30:00,45.55,45.56,45.51,45.53,27500.0,33.3121,33.3194,33.2828,33.2975,27500.0
2009-12-21 12:40:00,45.53,45.58,45.53,45.55,34200.0,33.2975,33.334,33.2975,33.3121,34200.0
2009-12-21 12:50:00,45.55,45.56,45.51,45.53,29500.0,33.3121,33.3194,33.2828,33.2975,29500.0
2009-12-21 13:00:00,45.54,45.55,45.52,45.53,44500.0,33.3048,33.3121,33.2902,33.2975,44500.0
2009-12-21 13:10:00,45.53,45.55,45.5,45.54,31400.0,33.2975,33.3121,33.2755,33.3048,31400.0
2009-12-21 13:20:00,45.53,45.55,45.5,45.51,14100.0,33.2975,33.3121,33.2755,33.2828,14100.0
2009-12-21 13:30:00,45.51,45.52,45.45,45.46,39900.0,33.2828,33.2902,33.239,33.2463,39900.0
2009-12-21 13:40:00,45.47,45.47,45.42,45.43,48500.0,33.2536,33.2536,33.217,33.2243,48500.0
2009-12-21 13:50:00,45.43,45.44,45.4,45.41,23700.0,33.2243,33.2316,33.2024,33.2097,23700.0
2009-12-21 14:00:00,45.41,45.42,45.39,45.42,24900.0,33.2097,33.217,33.1951,33.217,24900.0
2009-12-21 14:10:00,45.41,45.49,45.41,45.47,35900.0,33.2097,33.2682,33.2097,33.2536,35900.0
2009-12-21 14:20:00,45.48,45.48,45.45,45.47,26200.0,33.2609,33.2609,33.239,33.2536,26200.0
2009-12-21 14:30:00,45.47,45.47,45.44,45.44,17800.0,33.2536,33.2536,33.2316,33.2316,17800.0
2009-12-21 14:40:00,45.44,45.44,45.37,45.37,17300.0,33.2316,33.2316,33.1805,33.1805,17300.0
2009-12-21 14:50:00,45.38,45.38,45.36,45.36,20900.0,33.1878,33.1878,33.1731,33.1731,20900.0
2009-12-21 15:00:00,45.37,45.43,45.35,45.42,48800.0,33.1805,33.2243,33.1658,33.217,48800.0
2009-12-21 15:10:00,45.42,45.42,45.3,45.33,52300.0,33.217,33.217,33.1293,33.1512,52300.0
2009-12-21 15:20:00,45.34,45.34,45.27,45.27,37300.0,33.1585,33.1585,33.1073,33.1073,37300.0
2009-12-21 15:30:00,45.27,45.28,45.17,45.18,108100.0,33.1073,33.1146,33.0342,33.0415,108100.0
2009-12-21 15:40:00,45.19,45.19,45.06,45.09,190900.0,33.0488,33.0488,32.9537,32.9757,190900.0
2009-12-21 15:50:00,45.08,45.13,45.05,45.09,332100.0,32.9684,33.0049,32.9464,32.9757,332100.0
2009-12-22 09:30:00,45.06,45.35,45.06,45.32,55000.0,32.9537,33.1658,32.9537,33.1439,55000.0
2009-12-22 09:40:00,45.32,45.44,45.27,45.3,34700.0,33.1439,33.2316,33.1073,33.1293,34700.0
2009-12-22 09:50:00,45.31,45.38,45.22,45.23,31400.0,33.1366,33.1878,33.0708,33.0781,31400.0
2009-12-22 10:00:00,45.23,45.37,45.07,45.26,70900.0,33.0781,33.1805,32.9611,33.1,70900.0
2009-12-22 10:10:00,45.27,45.37,45.23,45.34,58000.0,33.1073,33.1805,33.0781,33.1585,58000.0
2009-12-22 10:20:00,45.34,45.42,45.25,45.28,42200.0,33.1585,33.217,33.0927,33.1146,42200.0
2009-12-22 10:30:00,45.29,45.31,45.26,45.26,35900.0,33.1219,33.1366,33.1,33.1,35900.0
2009-12-22 10:40:00,45.27,45.27,45.16,45.18,44000.0,33.1073,33.1073,33.0269,33.0415,44000.0
2009-12-22 10:50:00,45.18,45.22,45.16,45.2,34200.0,33.0415,33.0708,33.0269,33.0561,34200.0
2009-12-22 11:00:00,45.2,45.21,45.12,45.19,35300.0,33.0561,33.0634,32.9976,33.0488,35300.0
2009-12-22 11:10:00,45.2,45.23,45.14,45.21,18100.0,33.0561,33.0781,33.0122,33.0634,18100.0
2009-12-22 11:20:00,45.21,45.21,45.06,45.07,25400.0,33.0634,33.0634,32.9537,32.9611,25400.0
2009-12-22 11:30:00,45.06,45.09,45.01,45.09,18800.0,32.9537,32.9757,32.9172,32.9757,18800.0
2009-12-22 11:40:00,45.09,45.09,45.02,45.04,22600.0,32.9757,32.9757,32.9245,32.9391,22600.0
2009-12-22 11:50:00,45.04,45.1,45.04,45.09,11900.0,32.9391,32.983,32.9391,32.9757,11900.0
2009-12-22 12:00:00,45.09,45.11,45.02,45.02,20800.0,32.9757,32.9903,32.9245,32.9245,20800.0
2009-12-22 12:10:00,45.02,45.04,44.97,44.97,21600.0,32.9245,32.9391,32.8879,32.8879,21600.0
2009-12-22 12:20:00,44.98,44.98,44.96,44.96,8500.0,32.8952,32.8952,32.8806,32.8806,8500.0
2009-12-22 12:30:00,44.97,45.03,44.96,44.96,20200.0,32.8879,32.9318,32.8806,32.8806,20200.0
2009-12-22 12:40:00,44.97,44.99,44.92,44.99,27600.0,32.8879,32.9025,32.8514,32.9025,27600.0
2009-12-22 12:50:00,45.0,45.0,44.93,44.96,36400.0,32.9099,32.9099,32.8587,32.8806,36400.0
2009-12-22 13:00:00,44.96,45.15,44.96,45.15,41300.0,32.8806,33.0196,32.8806,33.0196,41300.0
2009-12-22 13:10:00,45.15,45.15,45.01,45.04,26700.0,33.0196,33.0196,32.9172,32.9391,26700.0
2009-12-22 13:20:00,45.04,45.04,45.03,45.04,12200.0,32.9391,32.9391,32.9318,32.9391,12200.0
2009-12-22 13:30:00,45.04,45.08,45.03,45.06,19000.0,32.9391,32.9684,32.9318,32.9537,19000.0
2009-12-22 13:40:00,45.06,45.08,45.05,45.05,25300.0,32.9537,32.9684,32.9464,32.9464,25300.0
2009-12-22 13:50:00,45.06,45.1,45.03,45.08,14100.0,32.9537,32.983,32.9318,32.9684,14100.0
2009-12-22 14:00:00,45.08,45.09,45.01,45.02,30300.0,32.9684,32.9757,32.9172,32.9245,30300.0
2009-12-22 14:10:00,45.02,45.02,44.97,44.99,26900.0,32.9245,32.9245,32.8879,32.9025,26900.0
2009-12-22 14:20:00,44.98,45.0,44.97,44.97,20500.0,32.8952,32.9099,32.8879,32.8879,20500.0
2009-12-22 14:30:00,44.98,45.0,44.97,44.99,9700.0,32.8952,32.9099,32.8879,32.9025,9700.0
2009-12-22 14:40:00,44.99,45.01,44.97,44.97,19900.0,32.9025,32.9172,32.8879,32.8879,19900.0
2009-12-22 14:50:00,44.98,44.99,44.92,44.93,17700.0,32.8952,32.9025,32.8514,32.8587,17700.0
2009-12-22 15:00:00,44.92,45.01,44.92,45.0,41000.0,32.8514,32.9172,32.8514,32.9099,41000.0
2009-12-22 15:10:00,45.0,45.01,44.96,44.96,35500.0,32.9099,32.9172,32.8806,32.8806,35500.0
2009-12-22 15:20:00,44.97,44.99,44.9,44.92,66800.0,32.8879,32.9025,32.8367,32.8514,66800.0
2009-12-22 15:30:00,44.91,44.91,44.86,44.87,84900.0,32.844,32.844,32.8075,32.8148,84900.0
2009-12-22 15:40:00,44.87,44.88,44.8,44.84,96000.0,32.8148,32.8221,32.7636,32.7928,96000.0
2009-12-22 15:50:00,44.85,44.85,44.78,44.82,306600.0,32.8002,32.8002,32.749,32.7782,306600.0
2009-12-23 09:30:00,44.96,45.04,44.76,45.04,47300.0,32.8806,32.9391,32.7343,32.9391,47300.0
2009-12-23 09:40:00,45.02,45.02,44.8,44.9,30500.0,32.9245,32.9245,32.7636,32.8367,30500.0
2009-12-23 09:50:00,44.89,44.89,44.79,44.82,41000.0,32.8294,32.8294,32.7563,32.7782,41000.0
2009-12-23 10:00:00,44.79,44.8,44.63,44.67,37100.0,32.7563,32.7636,32.6393,32.6685,37100.0
2009-12-23 10:10:00,44.66,44.75,44.66,44.68,23400.0,32.6612,32.727,32.6612,32.6758,23400.0
2009-12-23 10:20:00,44.69,44.71,44.64,44.71,19200.0,32.6831,32.6978,32.6466,32.6978,19200.0
2009-12-23 10:30:00,44.71,44.78,44.71,44.77,38400.0,32.6978,32.749,32.6978,32.7417,38400.0
2009-12-23 10:40:00,44.77,44.83,44.77,44.77,22300.0,32.7417,32.7855,32.7417,32.7417,22300.0
2009-12-23 10:50:00,44.77,44.77,44.7,44.7,19000.0,32.7417,32.7417,32.6905,32.6905,19000.0
2009-12-23 11:00:00,44.7,44.7,44.59,44.61,36200.0,32.6905,32.6905,32.61,32.6246,36200.0
2009-12-23 11:10:00,44.62,44.71,44.61,44.71,38500.0,32.632,32.6978,32.6246,32.6978,38500.0
2009-12-23 11:20:00,44.7,44.73,44.7,44.72,22800.0,32.6905,32.7124,32.6905,32.7051,22800.0
2009-12-23 11:30:00,44.73,44.79,44.72,44.79,38200.0,32.7124,32.7563,32.7051,32.7563,38200.0
2009-12-23 11:40:00,44.79,44.85,44.79,44.81,22800.0,32.7563,32.8002,32.7563,32.7709,22800.0
2009-12-23 11:50:00,44.8,44.81,44.78,44.78,25300.0,32.7636,32.7709,32.749,32.749,25300.0
2009-12-23 12:00:00,44.78,44.8,44.77,44.79,19400.0,32.749,32.7636,32.7417,32.7563,19400.0
2009-12-23 12:10:00,44.8,44.83,44.79,44.82,17800.0,32.7636,32.7855,32.7563,32.7782,17800.0
2009-12-23 12:20:00,44.83,44.85,44.82,44.83,30700.0,32.7855,32.8002,32.7782,32.7855,30700.0
2009-12-23 12:30:00,44.82,44.83,44.73,44.74,52600.0,32.7782,32.7855,32.7124,32.7197,52600.0
2009-12-23 12:40:00,44.74,44.75,44.7,44.7,22200.0,32.7197,32.727,32.6905,32.6905,22200.0
2009-12-23 12:50:00,44.71,44.73,44.7,44.71,33700.0,32.6978,32.7124,32.6905,32.6978,33700.0
2009-12-23 13:00:00,44.71,44.72,44.71,44.71,11400.0,32.6978,32.7051,32.6978,32.6978,11400.0
2009-12-23 13:10:00,44.71,44.78,44.71,44.77,45500.0,32.6978,32.749,32.6978,32.7417,45500.0
2009-12-23 13:20:00,44.78,44.78,44.7,44.7,50900.0,32.749,32.749,32.6905,32.6905,50900.0
2009-12-23 13:30:00,44.71,44.75,44.7,44.75,23800.0,32.6978,32.727,32.6905,32.727,23800.0
2009-12-23 13:40:00,44.75,44.81,44.74,44.8,57200.0,32.727,32.7709,32.7197,32.7636,57200.0
2009-12-23 13:50:00,44.81,44.81,44.78,44.78,26900.0,32.7709,32.7709,32.749,32.749,26900.0
2009-12-23 14:00:00,44.78,44.8,44.78,44.8,27500.0,32.749,32.7636,32.749,32.7636,27500.0
2009-12-23 14:10:00,44.81,44.82,44.79,44.79,24300.0,32.7709,32.7782,32.7563,32.7563,24300.0
2009-12-23 14:20:00,44.79,44.81,44.78,44.78,33800.0,32.7563,32.7709,32.749,32.749,33800.0
2009-12-23 14:30:00,44.78,44.79,44.74,44.77,59300.0,32.749,32.7563,32.7197,32.7417,59300.0
2009-12-23 14:40:00,44.77,44.77,44.74,44.74,26900.0,32.7417,32.7417,32.7197,32.7197,26900.0
2009-12-23 14:50:00,44.74,44.74,44.7,44.72,29100.0,32.7197,32.7197,32.6905,32.7051,29100.0
2009-12-23 15:00:00,44.71,44.72,44.64,44.64,62300.0,32.6978,32.7051,32.6466,32.6466,62300.0
2009-12-23 15:10:00,44.65,44.7,44.63,44.69,48100.0,32.6539,32.6905,32.6393,32.6831,48100.0
2009-12-23 15:20:00,44.7,44.71,44.63,44.64,48100.0,32.6905,32.6978,32.6393,32.6466,48100.0
2009-12-23 15:30:00,44.63,44.68,44.63,44.67,62800.0,32.6393,32.6758,32.6393,32.6685,62800.0
2009-12-23 15:40:00,44.67,44.77,44.67,44.77,113600.0,32.6685,32.7417,32.6685,32.7417,113600.0
2009-12-23 15:50:00,44.77,44.81,44.72,44.74,234700.0,32.7417,32.7709,32.7051,32.7197,234700.0
2009-12-24 09:30:00,45.07,45.13,44.8,45.05,58700.0,32.9611,33.0049,32.7636,32.9464,58700.0
2009-12-24 09:40:00,45.05,45.22,45.03,45.2,25900.0,32.9464,33.0708,32.9318,33.0561,25900.0
2009-12-24 09:50:00,45.2,45.29,45.17,45.29,34300.0,33.0561,33.1219,33.0342,33.1219,34300.0
2009-12-24 10:00:00,45.28,45.43,45.28,45.36,31700.0,33.1146,33.2243,33.1146,33.1731,31700.0
2009-12-24 10:10:00,45.36,45.36,45.3,45.33,21300.0,33.1731,33.1731,33.1293,33.1512,21300.0
2009-12-24 10:20:00,45.33,45.37,45.31,45.36,74700.0,33.1512,33.1805,33.1366,33.1731,74700.0
2009-12-24 10:30:00,45.36,45.36,45.26,45.31,22700.0,33.1731,33.1731,33.1,33.1366,22700.0
2009-12-24 10:40:00,45.31,45.36,45.29,45.35,24200.0,33.1366,33.1731,33.1219,33.1658,24200.0
2009-12-24 10:50:00,45.35,45.45,45.33,45.44,34500.0,33.1658,33.239,33.1512,33.2316,34500.0
2009-12-24 11:00:00,45.43,45.46,45.42,45.45,39100.0,33.2243,33.2463,33.217,33.239,39100.0
2009-12-24 11:10:00,45.44,45.46,45.42,45.42,33300.0,33.2316,33.2463,33.217,33.217,33300.0
2009-12-24 11:20:00,45.43,45.43,45.38,45.4,18700.0,33.2243,33.2243,33.1878,33.2024,18700.0
2009-12-24 11:30:00,45.39,45.42,45.39,45.41,15100.0,33.1951,33.217,33.1951,33.2097,15100.0
2009-12-24 11:40:00,45.42,45.42,45.39,45.4,12200.0,33.217,33.217,33.1951,33.2024,12200.0
2009-12-24 11:50:00,45.39,45.45,45.39,45.44,23100.0,33.1951,33.239,33.1951,33.2316,23100.0
2009-12-24 12:00:00,45.45,45.47,45.4,45.46,81900.0,33.239,33.2536,33.2024,33.2463,81900.0
2009-12-24 12:10:00,45.45,45.46,45.44,45.45,17200.0,33.239,33.2463,33.2316,33.239,17200.0
2009-12-24 12:20:00,45.45,45.54,45.45,45.53,26900.0,33.239,33.3048,33.239,33.2975,26900.0
2009-12-24 12:30:00,45.54,45.63,45.53,45.63,41800.0,33.3048,33.3706,33.2975,33.3706,41800.0
2009-12-24 12:40:00,45.62,45.67,45.61,45.65,107000.0,33.3633,33.3999,33.356,33.3852,107000.0
2009-12-24 12:50:00,45.65,45.65,45.49,45.51,164000.0,33.3852,33.3852,33.2682,33.2828,164000.0
2009-12-28 09:30:00,45.67,45.77,45.44,45.57,28800.0,33.3999,33.473,33.2316,33.3267,28800.0
2009-12-28 09:40:00,45.57,45.66,45.45,45.51,22000.0,33.3267,33.3925,33.239,33.2828,22000.0
2009-12-28 09:50:00,45.5,45.6,45.5,45.58,20900.0,33.2755,33.3487,33.2755,33.334,20900.0
2009-12-28 10:00:00,45.57,45.61,45.55,45.6,18800.0,33.3267,33.356,33.3121,33.3487,18800.0
2009-12-28 10:10:00,45.61,45.67,45.58,45.67,17500.0,33.356,33.3999,33.334,33.3999,17500.0
2009-12-28 10:20:00,45.66,45.67,45.54,45.63,51600.0,33.3925,33.3999,33.3048,33.3706,51600.0
2009-12-28 10:30:00,45.62,45.63,45.55,45.55,16800.0,33.3633,33.3706,33.3121,33.3121,16800.0
2009-12-28 10:40:00,45.57,45.59,45.55,45.56,20200.0,33.3267,33.3413,33.3121,33.3194,20200.0
2009-12-28 10:50:00,45.55,45.56,45.52,45.55,18600.0,33.3121,33.3194,33.2902,33.3121,18600.0
2009-12-28 11:00:00,45.56,45.56,45.52,45.54,13400.0,33.3194,33.3194,33.2902,33.3048,13400.0
2009-12-28 11:10:00,45.54,45.55,45.52,45.54,12000.0,33.3048,33.3121,33.2902,33.3048,12000.0
2009-12-28 11:20:00,45.53,45.56,45.52,45.55,23100.0,33.2975,33.3194,33.2902,33.3121,23100.0
2009-12-28 11:30:00,45.55,45.58,45.55,45.55,16400.0,33.3121,33.334,33.3121,33.3121,16400.0
2009-12-28 11:40:00,45.55,45.56,45.55,45.55,10200.0,33.3121,33.3194,33.3121,33.3121,10200.0
2009-12-28 11:50:00,45.55,45.56,45.53,45.54,15200.0,33.3121,33.3194,33.2975,33.3048,15200.0
2009-12-28 12:00:00,45.54,45.58,45.53,45.55,21700.0,33.3048,33.334,33.2975,33.3121,21700.0
2009-12-28 12:10:00,45.55,45.56,45.54,45.56,15300.0,33.3121,33.3194,33.3048,33.3194,15300.0
2009-12-28 12:20:00,45.55,45.59,45.54,45.54,17300.0,33.3121,33.3413,33.3048,33.3048,17300.0
2009-12-28 12:30:00,45.55,45.55,45.52,45.54,28800.0,33.3121,33.3121,33.2902,33.3048,28800.0
2009-12-28 12:40:00,45.54,45.55,45.53,45.54,10200.0,33.3048,33.3121,33.2975,33.3048,10200.0
2009-12-28 12:50:00,45.53,45.54,45.5,45.52,14400.0,33.2975,33.3048,33.2755,33.2902,14400.0
2009-12-28 13:00:00,45.53,45.53,45.5,45.51,11900.0,33.2975,33.2975,33.2755,33.2828,11900.0
2009-12-28 13:10:00,45.51,45.55,45.5,45.53,27300.0,33.2828,33.3121,33.2755,33.2975,27300.0
2009-12-28 13:20:00,45.53,45.55,45.52,45.54,16300.0,33.2975,33.3121,33.2902,33.3048,16300.0
2009-12-28 13:30:00,45.54,45.55,45.52,45.53,12600.0,33.3048,33.3121,33.2902,33.2975,12600.0
2009-12-28 13:40:00,45.53,45.53,45.51,45.52,9000.0,33.2975,33.2975,33.2828,33.2902,9000.0
2009-12-28 13:50:00,45.51,45.55,45.51,45.52,19900.0,33.2828,33.3121,33.2828,33.2902,19900.0
2009-12-28 14:00:00,45.51,45.52,45.46,45.49,30500.0,33.2828,33.2902,33.2463,33.2682,30500.0
2009-12-28 14:10:00,45.5,45.53,45.47,45.48,29200.0,33.2755,33.2975,33.2536,33.2609,29200.0
2009-12-28 14:20:00,45.48,45.57,45.48,45.56,18700.0,33.2609,33.3267,33.2609,33.3194,18700.0
2009-12-28 14:30:00,45.55,45.56,45.52,45.54,15000.0,33.3121,33.3194,33.2902,33.3048,15000.0
2009-12-28 14:40:00,45.53,45.54,45.49,45.54,21500.0,33.2975,33.3048,33.2682,33.3048,21500.0
2009-12-28 14:50:00,45.54,45.62,45.53,45.6,23400.0,33.3048,33.3633,33.2975,33.3487,23400.0
2009-12-28 15:00:00,45.6,45.6,45.53,45.54,24600.0,33.3487,33.3487,33.2975,33.3048,24600.0
2009-12-28 15:10:00,45.53,45.56,45.53,45.55,29400.0,33.2975,33.3194,33.2975,33.3121,29400.0
2009-12-28 15:20:00,45.55,45.56,45.53,45.54,38300.0,33.3121,33.3194,33.2975,33.3048,38300.0
2009-12-28 15:30:00,45.55,45.58,45.52,45.53,60100.0,33.3121,33.334,33.2902,33.2975,60100.0
2009-12-28 15:40:00,45.53,45.58,45.51,45.56,105400.0,33.2975,33.334,33.2828,33.3194,105400.0
2009-12-28 15:50:00,45.56,45.63,45.53,45.62,108100.0,33.3194,33.3706,33.2975,33.3633,108100.0
2009-12-29 09:30:00,45.4,45.53,45.31,45.49,35200.0,33.5091,33.605,33.4427,33.5755,35200.0
2009-12-29 09:40:00,45.49,45.63,45.46,45.6,27100.0,33.5755,33.6788,33.5534,33.6567,27100.0
2009-12-29 09:50:00,45.61,45.74,45.6,45.74,125400.0,33.6641,33.76,33.6567,33.76,125400.0
2009-12-29 10:00:00,45.74,45.78,45.72,45.78,22900.0,33.76,33.7896,33.7453,33.7896,22900.0
2009-12-29 10:10:00,45.77,45.79,45.65,45.65,61500.0,33.7822,33.7969,33.6936,33.6936,61500.0
2009-12-29 10:20:00,45.65,45.66,45.6,45.62,19400.0,33.6936,33.701,33.6567,33.6715,19400.0
2009-12-29 10:30:00,45.63,45.63,45.55,45.6,32100.0,33.6788,33.6788,33.6198,33.6567,32100.0
2009-12-29 10:40:00,45.6,45.64,45.58,45.58,25800.0,33.6567,33.6862,33.6419,33.6419,25800.0
2009-12-29 10:50:00,45.58,45.58,45.51,45.51,21300.0,33.6419,33.6419,33.5903,33.5903,21300.0
2009-12-29 11:00:00,45.51,45.53,45.46,45.46,15500.0,33.5903,33.605,33.5534,33.5534,15500.0
2009-12-29 11:10:00,45.46,45.49,45.44,45.45,20700.0,33.5534,33.5755,33.5386,33.546,20700.0
2009-12-29 11:20:00,45.45,45.46,45.38,45.38,19000.0,33.546,33.5534,33.4943,33.4943,19000.0
2009-12-29 11:30:00,45.37,45.46,45.37,45.45,18000.0,33.4869,33.5534,33.4869,33.546,18000.0
2009-12-29 11:40:00,45.44,45.47,45.44,45.46,10400.0,33.5386,33.5607,33.5386,33.5534,10400.0
2009-12-29 11:50:00,45.46,45.47,45.4,45.43,16300.0,33.5534,33.5607,33.5091,33.5312,16300.0
2009-12-29 12:00:00,45.43,45.47,45.42,45.45,42300.0,33.5312,33.5607,33.5238,33.546,42300.0
2009-12-29 12:10:00,45.45,45.49,45.44,45.47,32300.0,33.546,33.5755,33.5386,33.5607,32300.0
2009-12-29 12:20:00,45.46,45.49,45.43,45.47,24200.0,33.5534,33.5755,33.5312,33.5607,24200.0
2009-12-29 12:30:00,45.47,45.52,45.46,45.5,11900.0,33.5607,33.5976,33.5534,33.5829,11900.0
2009-12-29 12:40:00,45.5,45.59,45.49,45.55,35500.0,33.5829,33.6493,33.5755,33.6198,35500.0
2009-12-29 12:50:00,45.56,45.59,45.52,45.52,39400.0,33.6272,33.6493,33.5976,33.5976,39400.0
2009-12-29 13:00:00,45.52,45.57,45.49,45.54,17800.0,33.5976,33.6346,33.5755,33.6124,17800.0
2009-12-29 13:10:00,45.53,45.54,45.51,45.52,10300.0,33.605,33.6124,33.5903,33.5976,10300.0
2009-12-29 13:20:00,45.51,45.52,45.5,45.51,9800.0,33.5903,33.5976,33.5829,33.5903,9800.0
2009-12-29 13:30:00,45.52,45.52,45.49,45.5,21800.0,33.5976,33.5976,33.5755,33.5829,21800.0
2009-12-29 13:40:00,45.51,45.59,45.51,45.57,19100.0,33.5903,33.6493,33.5903,33.6346,19100.0
2009-12-29 13:50:00,45.56,45.58,45.56,45.58,10400.0,33.6272,33.6419,33.6272,33.6419,10400.0
2009-12-29 14:00:00,45.57,45.57,45.54,45.54,13300.0,33.6346,33.6346,33.6124,33.6124,13300.0
2009-12-29 14:10:00,45.54,45.57,45.54,45.57,9600.0,33.6124,33.6346,33.6124,33.6346,9600.0
2009-12-29 14:20:00,45.56,45.57,45.56,45.56,11900.0,33.6272,33.6346,33.6272,33.6272,11900.0
2009-12-29 14:30:00,45.56,45.56,45.55,45.55,14100.0,33.6272,33.6272,33.6198,33.6198,14100.0
2009-12-29 14:40:00,45.55,45.56,45.53,45.55,22600.0,33.6198,33.6272,33.605,33.6198,22600.0
2009-12-29 14:50:00,45.54,45.57,45.53,45.55,34900.0,33.6124,33.6346,33.605,33.6198,34900.0
2009-12-29 15:00:00,45.55,45.59,45.54,45.55,95100.0,33.6198,33.6493,33.6124,33.6198,95100.0
2009-12-29 15:10:00,45.55,45.57,45.55,45.57,40800.0,33.6198,33.6346,33.6198,33.6346,40800.0
2009-12-29 15:20:00,45.56,45.62,45.54,45.57,79700.0,33.6272,33.6715,33.6124,33.6346,79700.0
2009-12-29 15:30:00,45.57,45.57,45.53,45.53,56700.0,33.6346,33.6346,33.605,33.605,56700.0
2009-12-29 15:40:00,45.53,45.54,45.45,45.5,103200.0,33.605,33.6124,33.546,33.5829,103200.0
2009-12-29 15:50:00,45.5,45.52,45.47,45.48,180500.0,33.5829,33.5976,33.5607,33.5681,180500.0
2009-12-30 09:30:00,45.39,45.39,45.29,45.37,36700.0,33.5017,33.5017,33.4279,33.4869,36700.0
2009-12-30 09:40:00,45.36,45.58,45.35,45.5,29900.0,33.4796,33.6419,33.4722,33.5829,29900.0
2009-12-30 09:50:00,45.53,45.56,45.5,45.51,11900.0,33.605,33.6272,33.5829,33.5903,11900.0
2009-12-30 10:00:00,45.5,45.54,45.48,45.53,19000.0,33.5829,33.6124,33.5681,33.605,19000.0
2009-12-30 10:10:00,45.52,45.54,45.48,45.53,43800.0,33.5976,33.6124,33.5681,33.605,43800.0
2009-12-30 10:20:00,45.53,45.55,45.48,45.52,46600.0,33.605,33.6198,33.5681,33.5976,46600.0
2009-12-30 10:30:00,45.53,45.53,45.42,45.42,22000.0,33.605,33.605,33.5238,33.5238,22000.0
2009-12-30 10:40:00,45.42,45.53,45.42,45.53,26500.0,33.5238,33.605,33.5238,33.605,26500.0
2009-12-30 10:50:00,45.52,45.59,45.51,45.55,1047500.0,33.5976,33.6493,33.5903,33.6198,1047500.0
2009-12-30 11:00:00,45.54,45.7,45.53,45.68,46400.0,33.6124,33.7305,33.605,33.7157,46400.0
2009-12-30 11:10:00,45.69,45.75,45.68,45.71,25600.0,33.7231,33.7674,33.7157,33.7379,25600.0
2009-12-30 11:20:00,45.68,45.68,45.52,45.52,12000.0,33.7157,33.7157,33.5976,33.5976,12000.0
2009-12-30 11:30:00,45.52,45.57,45.52,45.55,25000.0,33.5976,33.6346,33.5976,33.6198,25000.0
2009-12-30 11:40:00,45.56,45.58,45.55,45.58,18800.0,33.6272,33.6419,33.6198,33.6419,18800.0
2009-12-30 11:50:00,45.57,45.61,45.55,45.56,21900.0,33.6346,33.6641,33.6198,33.6272,21900.0
2009-12-30 12:00:00,45.55,45.58,45.54,45.58,41600.0,33.6198,33.6419,33.6124,33.6419,41600.0
2009-12-30 12:10:00,45.58,45.58,45.54,45.55,19400.0,33.6419,33.6419,33.6124,33.6198,19400.0
2009-12-30 12:20:00,45.55,45.56,45.54,45.56,9900.0,33.6198,33.6272,33.6124,33.6272,9900.0
2009-12-30 12:30:00,45.55,45.56,45.55,45.55,16300.0,33.6198,33.6272,33.6198,33.6198,16300.0
2009-12-30 12:40:00,45.55,45.56,45.54,45.55,10600.0,33.6198,33.6272,33.6124,33.6198,10600.0
2009-12-30 12:50:00,45.55,45.55,45.52,45.55,12600.0,33.6198,33.6198,33.5976,33.6198,12600.0
2009-12-30 13:00:00,45.54,45.6,45.53,45.53,12900.0,33.6124,33.6567,33.605,33.605,12900.0
2009-12-30 13:10:00,45.54,45.55,45.5,45.53,15500.0,33.6124,33.6198,33.5829,33.605,15500.0
2009-12-30 13:20:00,45.53,45.54,45.48,45.48,6800.0,33.605,33.6124,33.5681,33.5681,6800.0
2009-12-30 13:30:00,45.48,45.49,45.44,45.45,14200.0,33.5681,33.5755,33.5386,33.546,14200.0
2009-12-30 13:40:00,45.44,45.46,45.41,45.44,34400.0,33.5386,33.5534,33.5165,33.5386,34400.0
2009-12-30 13:50:00,45.46,45.46,45.41,45.42,11700.0,33.5534,33.5534,33.5165,33.5238,11700.0
2009-12-30 14:00:00,45.43,45.44,45.4,45.4,25100.0,33.5312,33.5386,33.5091,33.5091,25100.0
2009-12-30 14:10:00,45.41,45.42,45.39,45.4,19600.0,33.5165,33.5238,33.5017,33.5091,19600.0
2009-12-30 14:20:00,45.41,45.41,45.38,45.39,23200.0,33.5165,33.5165,33.4943,33.5017,23200.0
2009-12-30 14:30:00,45.4,45.4,45.39,45.39,31500.0,33.5091,33.5091,33.5017,33.5017,31500.0
2009-12-30 14:40:00,45.39,45.4,45.35,45.4,29200.0,33.5017,33.5091,33.4722,33.5091,29200.0
2009-12-30 14:50:00,45.4,45.44,45.39,45.42,33900.0,33.5091,33.5386,33.5017,33.5238,33900.0
2009-12-30 15:00:00,45.42,45.43,45.37,45.39,65300.0,33.5238,33.5312,33.4869,33.5017,65300.0
2009-12-30 15:10:00,45.38,45.39,45.35,45.35,36100.0,33.4943,33.5017,33.4722,33.4722,36100.0
2009-12-30 15:20:00,45.35,45.36,45.34,45.35,23300.0,33.4722,33.4796,33.4648,33.4722,23300.0
2009-12-30 15:30:00,45.34,45.38,45.31,45.31,110100.0,33.4648,33.4943,33.4427,33.4427,110100.0
2009-12-30 15:40:00,45.32,45.38,45.3,45.38,99000.0,33.45,33.4943,33.4353,33.4943,99000.0
2009-12-30 15:50:00,45.38,45.39,45.34,45.38,149400.0,33.4943,33.5017,33.4648,33.4943,149400.0
2009-12-31 09:30:00,45.48,45.56,45.31,45.53,38600.0,33.5681,33.6272,33.4427,33.605,38600.0
2009-12-31 09:40:00,45.52,45.52,45.39,45.41,17400.0,33.5976,33.5976,33.5017,33.5165,17400.0
2009-12-31 09:50:00,45.4,45.4,45.32,45.34,15200.0,33.5091,33.5091,33.45,33.4648,15200.0
2009-12-31 10:00:00,45.35,45.37,45.27,45.31,19800.0,33.4722,33.4869,33.4131,33.4427,19800.0
2009-12-31 10:10:00,45.3,45.31,45.23,45.25,10400.0,33.4353,33.4427,33.3836,33.3984,10400.0
2009-12-31 10:20:00,45.26,45.26,45.23,45.23,5100.0,33.4057,33.4057,33.3836,33.3836,5100.0
2009-12-31 10:30:00,45.23,45.23,45.08,45.08,24000.0,33.3836,33.3836,33.2729,33.2729,24000.0
2009-12-31 10:40:00,45.07,45.11,45.02,45.11,21200.0,33.2655,33.295,33.2286,33.295,21200.0
2009-12-31 10:50:00,45.11,45.12,45.07,45.07,7800.0,33.295,33.3024,33.2655,33.2655,7800.0
2009-12-31 11:00:00,45.07,45.07,44.88,44.93,25300.0,33.2655,33.2655,33.1253,33.1622,25300.0
2009-12-31 11:10:00,44.93,44.96,44.88,44.95,31700.0,33.1622,33.1843,33.1253,33.1769,31700.0
2009-12-31 11:20:00,44.95,45.01,44.95,44.99,26100.0,33.1769,33.2212,33.1769,33.2065,26100.0
2009-12-31 11:30:00,44.99,45.02,44.97,45.0,42500.0,33.2065,33.2286,33.1917,33.2138,42500.0
2009-12-31 11:40:00,44.99,45.07,44.97,45.07,14000.0,33.2065,33.2655,33.1917,33.2655,14000.0
2009-12-31 11:50:00,45.07,45.09,45.01,45.01,10900.0,33.2655,33.2803,33.2212,33.2212,10900.0
2009-12-31 12:00:00,45.0,45.05,45.0,45.05,8600.0,33.2138,33.2507,33.2138,33.2507,8600.0
2009-12-31 12:10:00,45.04,45.06,45.01,45.06,11600.0,33.2434,33.2581,33.2212,33.2581,11600.0
2009-12-31 12:20:00,45.05,45.06,45.02,45.03,18700.0,33.2507,33.2581,33.2286,33.236,18700.0
2009-12-31 12:30:00,45.04,45.05,45.0,45.01,12900.0,33.2434,33.2507,33.2138,33.2212,12900.0
2009-12-31 12:40:00,45.0,45.02,45.0,45.02,4400.0,33.2138,33.2286,33.2138,33.2286,4400.0
2009-12-31 12:50:00,45.01,45.01,44.96,44.98,13200.0,33.2212,33.2212,33.1843,33.1991,13200.0
2009-12-31 13:00:00,44.98,45.0,44.97,44.97,9600.0,33.1991,33.2138,33.1917,33.1917,9600.0
2009-12-31 13:10:00,44.98,44.99,44.95,44.98,21200.0,33.1991,33.2065,33.1769,33.1991,21200.0
2009-12-31 13:20:00,44.98,44.98,44.96,44.98,7800.0,33.1991,33.1991,33.1843,33.1991,7800.0
2009-12-31 13:30:00,44.98,45.0,44.96,44.99,30200.0,33.1991,33.2138,33.1843,33.2065,30200.0
2009-12-31 13:40:00,45.0,45.05,44.99,45.05,20400.0,33.2138,33.2507,33.2065,33.2507,20400.0
2009-12-31 13:50:00,45.05,45.09,45.04,45.07,27000.0,33.2507,33.2803,33.2434,33.2655,27000.0
2009-12-31 14:00:00,45.07,45.07,45.06,45.07,7800.0,33.2655,33.2655,33.2581,33.2655,7800.0
2009-12-31 14:10:00,45.07,45.07,45.04,45.05,7900.0,33.2655,33.2655,33.2434,33.2507,7900.0
2009-12-31 14:20:00,45.05,45.07,45.02,45.07,16000.0,33.2507,33.2655,33.2286,33.2655,16000.0
2009-12-31 14:30:00,45.06,45.07,45.01,45.02,12200.0,33.2581,33.2655,33.2212,33.2286,12200.0
2009-12-31 14:40:00,45.02,45.02,44.98,45.02,10600.0,33.2286,33.2286,33.1991,33.2286,10600.0
2009-12-31 14:50:00,45.02,45.02,44.99,45.01,11900.0,33.2286,33.2286,33.2065,33.2212,11900.0
2009-12-31 15:00:00,45.02,45.03,44.96,44.97,21100.0,33.2286,33.236,33.1843,33.1917,21100.0
2009-12-31 15:10:00,44.97,44.97,44.95,44.96,8100.0,33.1917,33.1917,33.1769,33.1843,8100.0
2009-12-31 15:20:00,44.96,44.96,44.92,44.93,27800.0,33.1843,33.1843,33.1548,33.1622,27800.0
2009-12-31 15:30:00,44.92,44.95,44.87,44.89,59000.0,33.1548,33.1769,33.1179,33.1327,59000.0
2009-12-31 15:40:00,44.89,44.9,44.69,44.69,104000.0,33.1327,33.14,32.985,32.985,104000.0
2009-12-31 15:50:00,44.7,44.79,44.64,44.66,199100.0,32.9924,33.0588,32.9481,32.9629,199100.0
2010-01-04 09:30:00,44.95,44.95,44.61,44.85,69900.0,33.1769,33.1769,32.926,33.1031,69900.0
2010-01-04 09:40:00,44.87,45.02,44.81,44.98,47300.0,33.1179,33.2286,33.0736,33.1991,47300.0
2010-01-04 09:50:00,44.97,44.98,44.76,44.89,44000.0,33.1917,33.1991,33.0367,33.1327,44000.0
2010-01-04 10:00:00,44.9,44.96,44.81,44.89,36200.0,33.14,33.1843,33.0736,33.1327,36200.0
2010-01-04 10:10:00,44.91,44.92,44.85,44.9,15300.0,33.1474,33.1548,33.1031,33.14,15300.0
2010-01-04 10:20:00,44.91,45.0,44.83,44.98,25200.0,33.1474,33.2138,33.0884,33.1991,25200.0
2010-01-04 10:30:00,44.99,45.05,44.96,45.05,19400.0,33.2065,33.2507,33.1843,33.2507,19400.0
2010-01-04 10:40:00,45.03,45.05,45.0,45.04,33100.0,33.236,33.2507,33.2138,33.2434,33100.0
2010-01-04 10:50:00,45.05,45.12,45.01,45.1,26400.0,33.2507,33.3024,33.2212,33.2877,26400.0
2010-01-04 11:00:00,45.1,45.1,44.97,45.01,50100.0,33.2877,33.2877,33.1917,33.2212,50100.0
2010-01-04 11:10:00,45.0,45.01,44.92,44.92,23500.0,33.2138,33.2212,33.1548,33.1548,23500.0
2010-01-04 11:20:00,44.93,44.98,44.92,44.98,17400.0,33.1622,33.1991,33.1548,33.1991,17400.0
2010-01-04 11:30:00,44.99,45.07,44.97,44.98,36000.0,33.2065,33.2655,33.1917,33.1991,36000.0
2010-01-04 11:40:00,44.96,45.03,44.96,44.99,26100.0,33.1843,33.236,33.1843,33.2065,26100.0
2010-01-04 11:50:00,44.99,44.99,44.96,44.99,19000.0,33.2065,33.2065,33.1843,33.2065,19000.0
2010-01-04 12:00:00,45.0,45.0,44.84,44.84,18800.0,33.2138,33.2138,33.0958,33.0958,18800.0
2010-01-04 12:10:00,44.83,44.87,44.81,44.86,9800.0,33.0884,33.1179,33.0736,33.1105,9800.0
2010-01-04 12:20:00,44.87,44.91,44.87,44.89,8500.0,33.1179,33.1474,33.1179,33.1327,8500.0
2010-01-04 12:30:00,44.88,44.88,44.83,44.83,11300.0,33.1253,33.1253,33.0884,33.0884,11300.0
2010-01-04 12:40:00,44.84,44.84,44.72,44.72,35100.0,33.0958,33.0958,33.0072,33.0072,35100.0
2010-01-04 12:50:00,44.72,44.72,44.66,44.68,20300.0,33.0072,33.0072,32.9629,32.9777,20300.0
2010-01-04 13:00:00,44.68,44.74,44.67,44.74,17500.0,32.9777,33.0219,32.9703,33.0219,17500.0
2010-01-04 13:10:00,44.75,44.75,44.72,44.73,11200.0,33.0293,33.0293,33.0072,33.0146,11200.0
2010-01-04 13:20:00,44.72,44.78,44.7,44.78,18100.0,33.0072,33.0515,32.9924,33.0515,18100.0
2010-01-04 13:30:00,44.79,44.79,44.74,44.74,8300.0,33.0588,33.0588,33.0219,33.0219,8300.0
2010-01-04 13:40:00,44.74,44.75,44.71,44.74,11200.0,33.0219,33.0293,32.9998,33.0219,11200.0
2010-01-04 13:50:00,44.74,44.74,44.67,44.69,19500.0,33.0219,33.0219,32.9703,32.985,19500.0
2010-01-04 14:00:00,44.69,44.69,44.67,44.67,7600.0,32.985,32.985,32.9703,32.9703,7600.0
2010-01-04 14:10:00,44.67,44.68,44.62,44.63,20300.0,32.9703,32.9777,32.9334,32.9408,20300.0
2010-01-04 14:20:00,44.62,44.66,44.62,44.65,14200.0,32.9334,32.9629,32.9334,32.9555,14200.0
2010-01-04 14:30:00,44.65,44.7,44.65,44.69,72300.0,32.9555,32.9924,32.9555,32.985,72300.0
2010-01-04 14:40:00,44.69,44.72,44.65,44.68,50800.0,32.985,33.0072,32.9555,32.9777,50800.0
2010-01-04 14:50:00,44.69,44.69,44.63,44.63,32900.0,32.985,32.985,32.9408,32.9408,32900.0
2010-01-04 15:00:00,44.64,44.68,44.63,44.66,30900.0,32.9481,32.9777,32.9408,32.9629,30900.0
2010-01-04 15:10:00,44.67,44.67,44.6,44.6,29400.0,32.9703,32.9703,32.9186,32.9186,29400.0
2010-01-04 15:20:00,44.6,44.61,44.5,44.51,26000.0,32.9186,32.926,32.8448,32.8522,26000.0
2010-01-04 15:30:00,44.5,44.51,44.45,44.47,199800.0,32.8448,32.8522,32.8079,32.8227,199800.0
2010-01-04 15:40:00,44.47,44.49,44.45,44.47,273300.0,32.8227,32.8374,32.8079,32.8227,273300.0
2010-01-04 15:50:00,44.47,44.52,44.46,44.5,291300.0,32.8227,32.8596,32.8153,32.8448,291300.0
2010-01-05 09:30:00,44.61,44.7,44.53,44.67,75200.0,32.926,32.9924,32.8669,32.9703,75200.0
2010-01-05 09:40:00,44.66,44.82,44.63,44.77,54800.0,32.9629,33.081,32.9408,33.0441,54800.0
2010-01-05 09:50:00,44.77,44.77,44.6,44.6,32200.0,33.0441,33.0441,32.9186,32.9186,32200.0
2010-01-05 10:00:00,44.61,44.72,44.58,44.6,53700.0,32.926,33.0072,32.9038,32.9186,53700.0
2010-01-05 10:10:00,44.6,44.64,44.55,44.57,27400.0,32.9186,32.9481,32.8817,32.8965,27400.0
2010-01-05 10:20:00,44.56,44.57,44.43,44.49,60100.0,32.8891,32.8965,32.7931,32.8374,60100.0
2010-01-05 10:30:00,44.49,44.54,44.49,44.53,29900.0,32.8374,32.8743,32.8374,32.8669,29900.0
2010-01-05 10:40:00,44.53,44.56,44.47,44.47,45500.0,32.8669,32.8891,32.8227,32.8227,45500.0
2010-01-05 10:50:00,44.48,44.5,44.44,44.47,25400.0,32.83,32.8448,32.8005,32.8227,25400.0
2010-01-05 11:00:00,44.47,44.48,44.42,44.43,26200.0,32.8227,32.83,32.7858,32.7931,26200.0
2010-01-05 11:10:00,44.42,44.42,44.38,44.42,40100.0,32.7858,32.7858,32.7562,32.7858,40100.0
2010-01-05 11:20:00,44.42,44.43,44.28,44.33,25500.0,32.7858,32.7931,32.6824,32.7193,25500.0
2010-01-05 11:30:00,44.33,44.33,44.28,44.29,58000.0,32.7193,32.7193,32.6824,32.6898,58000.0
2010-01-05 11:40:00,44.3,44.38,44.29,44.38,20200.0,32.6972,32.7562,32.6898,32.7562,20200.0
2010-01-05 11:50:00,44.37,44.38,44.29,44.29,41500.0,32.7489,32.7562,32.6898,32.6898,41500.0
2010-01-05 12:00:00,44.29,44.34,44.27,44.27,24000.0,32.6898,32.7267,32.675,32.675,24000.0
2010-01-05 12:10:00,44.28,44.28,44.18,44.21,30400.0,32.6824,32.6824,32.6086,32.6308,30400.0
2010-01-05 12:20:00,44.2,44.25,44.17,44.21,29300.0,32.6234,32.6603,32.6012,32.6308,29300.0
2010-01-05 12:30:00,44.2,44.25,44.18,44.19,41600.0,32.6234,32.6603,32.6086,32.616,41600.0
2010-01-05 12:40:00,44.18,44.18,43.95,43.95,68300.0,32.6086,32.6086,32.4389,32.4389,68300.0
2010-01-05 12:50:00,43.95,44.03,43.9,44.02,53200.0,32.4389,32.4979,32.4019,32.4905,53200.0
2010-01-05 13:00:00,44.02,44.09,44.01,44.08,71900.0,32.4905,32.5422,32.4831,32.5348,71900.0
2010-01-05 13:10:00,44.09,44.12,44.04,44.05,43000.0,32.5422,32.5643,32.5053,32.5127,43000.0
2010-01-05 13:20:00,44.05,44.11,44.03,44.11,32400.0,32.5127,32.5569,32.4979,32.5569,32400.0
2010-01-05 13:30:00,44.1,44.15,44.1,44.15,39300.0,32.5496,32.5865,32.5496,32.5865,39300.0
2010-01-05 13:40:00,44.15,44.18,44.15,44.17,24400.0,32.5865,32.6086,32.5865,32.6012,24400.0
2010-01-05 13:50:00,44.16,44.17,44.14,44.16,30200.0,32.5939,32.6012,32.5791,32.5939,30200.0
2010-01-05 14:00:00,44.16,44.18,44.13,44.13,29100.0,32.5939,32.6086,32.5717,32.5717,29100.0
2010-01-05 14:10:00,44.14,44.14,44.07,44.07,27200.0,32.5791,32.5791,32.5274,32.5274,27200.0
2010-01-05 14:20:00,44.06,44.08,44.02,44.03,29400.0,32.52,32.5348,32.4905,32.4979,29400.0
2010-01-05 14:30:00,44.04,44.07,44.03,44.06,41000.0,32.5053,32.5274,32.4979,32.52,41000.0
2010-01-05 14:40:00,44.06,44.1,44.04,44.1,32700.0,32.52,32.5496,32.5053,32.5496,32700.0
2010-01-05 14:50:00,44.1,44.1,44.08,44.09,20400.0,32.5496,32.5496,32.5348,32.5422,20400.0
2010-01-05 15:00:00,44.09,44.11,44.05,44.06,39400.0,32.5422,32.5569,32.5127,32.52,39400.0
2010-01-05 15:10:00,44.06,44.1,44.06,44.07,52000.0,32.52,32.5496,32.52,32.5274,52000.0
2010-01-05 15:20:00,44.08,44.11,44.0,44.05,142300.0,32.5348,32.5569,32.4758,32.5127,142300.0
2010-01-05 15:30:00,44.04,44.08,44.03,44.08,80100.0,32.5053,32.5348,32.4979,32.5348,80100.0
2010-01-05 15:40:00,44.08,44.13,44.07,44.07,174300.0,32.5348,32.5717,32.5274,32.5274,174300.0
2010-01-05 15:50:00,44.07,44.08,44.0,44.03,341500.0,32.5274,32.5348,32.4758,32.4979,341500.0
2010-01-06 09:30:00,43.89,44.24,43.78,44.08,51800.0,32.3946,32.6529,32.3134,32.5348,51800.0
2010-01-06 09:40:00,44.1,44.11,43.88,44.06,32800.0,32.5496,32.5569,32.3872,32.52,32800.0
2010-01-06 09:50:00,44.05,44.11,43.97,44.11,95500.0,32.5127,32.5569,32.4536,32.5569,95500.0
2010-01-06 10:00:00,44.11,44.28,44.03,44.28,81900.0,32.5569,32.6824,32.4979,32.6824,81900.0
2010-01-06 10:10:00,44.28,44.32,44.25,44.28,52700.0,32.6824,32.7119,32.6603,32.6824,52700.0
2010-01-06 10:20:00,44.29,44.45,44.28,44.39,49800.0,32.6898,32.8079,32.6824,32.7636,49800.0
2010-01-06 10:30:00,44.38,44.39,44.31,44.34,40700.0,32.7562,32.7636,32.7046,32.7267,40700.0
2010-01-06 10:40:00,44.33,44.37,44.33,44.37,18400.0,32.7193,32.7489,32.7193,32.7489,18400.0
2010-01-06 10:50:00,44.37,44.38,44.31,44.31,38700.0,32.7489,32.7562,32.7046,32.7046,38700.0
2010-01-06 11:00:00,44.31,44.4,44.3,44.38,35100.0,32.7046,32.771,32.6972,32.7562,35100.0
2010-01-06 11:10:00,44.39,44.41,44.38,44.4,26200.0,32.7636,32.7784,32.7562,32.771,26200.0
2010-01-06 11:20:00,44.39,44.45,44.39,44.44,35300.0,32.7636,32.8079,32.7636,32.8005,35300.0
2010-01-06 11:30:00,44.43,44.44,44.4,44.41,29000.0,32.7931,32.8005,32.771,32.7784,29000.0
2010-01-06 11:40:00,44.4,44.46,44.4,44.46,55200.0,32.771,32.8153,32.771,32.8153,55200.0
2010-01-06 11:50:00,44.45,44.54,44.45,44.51,68400.0,32.8079,32.8743,32.8079,32.8522,68400.0
2010-01-06 12:00:00,44.52,44.55,44.5,44.53,32300.0,32.8596,32.8817,32.8448,32.8669,32300.0
2010-01-06 12:10:00,44.52,44.54,44.47,44.51,44800.0,32.8596,32.8743,32.8227,32.8522,44800.0
2010-01-06 12:20:00,44.5,44.56,44.5,44.56,21400.0,32.8448,32.8891,32.8448,32.8891,21400.0
2010-01-06 12:30:00,44.55,44.74,44.55,44.74,47200.0,32.8817,33.0219,32.8817,33.0219,47200.0
2010-01-06 12:40:00,44.74,44.83,44.74,44.82,100200.0,33.0219,33.0884,33.0219,33.081,100200.0
2010-01-06 12:50:00,44.81,44.82,44.74,44.81,81100.0,33.0736,33.081,33.0219,33.0736,81100.0
2010-01-06 13:00:00,44.8,44.82,44.79,44.8,48300.0,33.0662,33.081,33.0588,33.0662,48300.0
2010-01-06 13:10:00,44.81,44.82,44.73,44.77,187200.0,33.0736,33.081,33.0146,33.0441,187200.0
2010-01-06 13:20:00,44.76,44.76,44.67,44.67,36300.0,33.0367,33.0367,32.9703,32.9703,36300.0
2010-01-06 13:30:00,44.68,44.68,44.55,44.6,86400.0,32.9777,32.9777,32.8817,32.9186,86400.0
2010-01-06 13:40:00,44.6,44.63,44.54,44.63,33300.0,32.9186,32.9408,32.8743,32.9408,33300.0
2010-01-06 13:50:00,44.63,44.67,44.6,44.65,27800.0,32.9408,32.9703,32.9186,32.9555,27800.0
2010-01-06 14:00:00,44.65,44.67,44.54,44.59,64400.0,32.9555,32.9703,32.8743,32.9112,64400.0
2010-01-06 14:10:00,44.6,44.64,44.57,44.58,52400.0,32.9186,32.9481,32.8965,32.9038,52400.0
2010-01-06 14:20:00,44.59,44.61,44.58,44.58,74500.0,32.9112,32.926,32.9038,32.9038,74500.0
2010-01-06 14:30:00,44.59,44.63,44.58,44.6,59700.0,32.9112,32.9408,32.9038,32.9186,59700.0
2010-01-06 14:40:00,44.6,44.63,44.58,44.59,65300.0,32.9186,32.9408,32.9038,32.9112,65300.0
2010-01-06 14:50:00,44.58,44.61,44.58,44.58,59600.0,32.9038,32.926,32.9038,32.9038,59600.0
2010-01-06 15:00:00,44.59,44.59,44.51,44.56,71900.0,32.9112,32.9112,32.8522,32.8891,71900.0
2010-01-06 15:10:00,44.55,44.59,44.54,44.55,40000.0,32.8817,32.9112,32.8743,32.8817,40000.0
2010-01-06 15:20:00,44.55,44.61,44.52,44.58,61700.0,32.8817,32.926,32.8596,32.9038,61700.0
2010-01-06 15:30:00,44.58,44.59,44.53,44.59,53000.0,32.9038,32.9112,32.8669,32.9112,53000.0
2010-01-06 15:40:00,44.59,44.6,44.51,44.53,120000.0,32.9112,32.9186,32.8522,32.8669,120000.0
2010-01-06 15:50:00,44.53,44.57,44.5,44.52,198500.0,32.8669,32.8965,32.8448,32.8596,198500.0
2010-01-07 09:30:00,44.53,44.64,44.15,44.18,47000.0,32.8669,32.9481,32.5865,32.6086,47000.0
2010-01-07 09:40:00,44.18,44.23,44.07,44.07,18000.0,32.6086,32.6455,32.5274,32.5274,18000.0
2010-01-07 09:50:00,44.07,44.14,44.02,44.13,43500.0,32.5274,32.5791,32.4905,32.5717,43500.0
2010-01-07 10:00:00,44.13,44.17,44.11,44.13,19700.0,32.5717,32.6012,32.5569,32.5717,19700.0
2010-01-07 10:10:00,44.13,44.13,44.0,44.03,29900.0,32.5717,32.5717,32.4758,32.4979,29900.0
2010-01-07 10:20:00,44.04,44.1,43.94,43.95,62700.0,32.5053,32.5496,32.4315,32.4389,62700.0
2010-01-07 10:30:00,43.95,44.04,43.93,44.0,22500.0,32.4389,32.5053,32.4241,32.4758,22500.0
2010-01-07 10:40:00,44.0,44.01,43.96,43.96,29100.0,32.4758,32.4831,32.4462,32.4462,29100.0
2010-01-07 10:50:00,43.96,43.97,43.9,43.9,37300.0,32.4462,32.4536,32.4019,32.4019,37300.0
2010-01-07 11:00:00,43.9,43.93,43.87,43.92,43200.0,32.4019,32.4241,32.3798,32.4167,43200.0
2010-01-07 11:10:00,43.92,43.94,43.84,43.85,37300.0,32.4167,32.4315,32.3577,32.365,37300.0
2010-01-07 11:20:00,43.84,43.86,43.82,43.83,60500.0,32.3577,32.3724,32.3429,32.3503,60500.0
2010-01-07 11:30:00,43.84,43.92,43.83,43.9,44000.0,32.3577,32.4167,32.3503,32.4019,44000.0
2010-01-07 11:40:00,43.9,43.9,43.89,43.9,33000.0,32.4019,32.4019,32.3946,32.4019,33000.0
2010-01-07 11:50:00,43.9,43.9,43.86,43.86,40100.0,32.4019,32.4019,32.3724,32.3724,40100.0
2010-01-07 12:00:00,43.86,43.87,43.81,43.81,45600.0,32.3724,32.3798,32.3355,32.3355,45600.0
2010-01-07 12:10:00,43.81,43.82,43.79,43.81,48200.0,32.3355,32.3429,32.3208,32.3355,48200.0
2010-01-07 12:20:00,43.81,43.81,43.72,43.74,53800.0,32.3355,32.3355,32.2691,32.2839,53800.0
2010-01-07 12:30:00,43.73,43.77,43.7,43.7,59700.0,32.2765,32.306,32.2543,32.2543,59700.0
2010-01-07 12:40:00,43.7,43.75,43.7,43.73,35700.0,32.2543,32.2912,32.2543,32.2765,35700.0
2010-01-07 12:50:00,43.73,43.77,43.72,43.76,36600.0,32.2765,32.306,32.2691,32.2986,36600.0
2010-01-07 13:00:00,43.75,43.81,43.73,43.8,62900.0,32.2912,32.3355,32.2765,32.3281,62900.0
2010-01-07 13:10:00,43.81,43.82,43.78,43.81,52600.0,32.3355,32.3429,32.3134,32.3355,52600.0
2010-01-07 13:20:00,43.81,43.84,43.8,43.83,24200.0,32.3355,32.3577,32.3281,32.3503,24200.0
2010-01-07 13:30:00,43.84,43.86,43.83,43.84,23100.0,32.3577,32.3724,32.3503,32.3577,23100.0
2010-01-07 13:40:00,43.84,43.85,43.76,43.76,36700.0,32.3577,32.365,32.2986,32.2986,36700.0
2010-01-07 13:50:00,43.76,43.78,43.71,43.72,57400.0,32.2986,32.3134,32.2617,32.2691,57400.0
2010-01-07 14:00:00,43.72,43.76,43.72,43.75,41600.0,32.2691,32.2986,32.2691,32.2912,41600.0
2010-01-07 14:10:00,43.75,43.78,43.74,43.77,32000.0,32.2912,32.3134,32.2839,32.306,32000.0
2010-01-07 14:20:00,43.76,43.77,43.72,43.73,31100.0,32.2986,32.306,32.2691,32.2765,31100.0
2010-01-07 14:30:00,43.73,43.78,43.7,43.74,52900.0,32.2765,32.3134,32.2543,32.2839,52900.0
2010-01-07 14:40:00,43.74,43.82,43.73,43.81,74200.0,32.2839,32.3429,32.2765,32.3355,74200.0
2010-01-07 14:50:00,43.81,43.83,43.79,43.82,52600.0,32.3355,32.3503,32.3208,32.3429,52600.0
2010-01-07 15:00:00,43.81,43.83,43.73,43.81,76600.0,32.3355,32.3503,32.2765,32.3355,76600.0
2010-01-07 15:10:00,43.82,43.84,43.79,43.82,61500.0,32.3429,32.3577,32.3208,32.3429,61500.0
2010-01-07 15:20:00,43.82,43.82,43.74,43.74,30300.0,32.3429,32.3429,32.2839,32.2839,30300.0
2010-01-07 15:30:00,43.75,43.77,43.73,43.75,68300.0,32.2912,32.306,32.2765,32.2912,68300.0
2010-01-07 15:40:00,43.75,43.78,43.69,43.78,214200.0,32.2912,32.3134,32.247,32.3134,214200.0
2010-01-07 15:50:00,43.78,43.85,43.72,43.77,348100.0,32.3134,32.365,32.2691,32.306,348100.0
2010-01-08 09:30:00,43.49,43.76,43.46,43.55,79700.0,32.0993,32.2986,32.0772,32.1436,79700.0
2010-01-08 09:40:00,43.53,43.63,43.4,43.56,56700.0,32.1289,32.2027,32.0329,32.151,56700.0
2010-01-08 09:50:00,43.55,43.56,43.43,43.49,24100.0,32.1436,32.151,32.055,32.0993,24100.0
2010-01-08 10:00:00,43.49,43.5,43.34,43.48,61200.0,32.0993,32.1067,31.9886,32.092,61200.0
2010-01-08 10:10:00,43.47,43.48,43.43,43.48,25400.0,32.0846,32.092,32.055,32.092,25400.0
2010-01-08 10:20:00,43.47,43.52,43.47,43.49,40200.0,32.0846,32.1215,32.0846,32.0993,40200.0
2010-01-08 10:30:00,43.5,43.5,43.48,43.49,17000.0,32.1067,32.1067,32.092,32.0993,17000.0
2010-01-08 10:40:00,43.49,43.63,43.49,43.61,40800.0,32.0993,32.2027,32.0993,32.1879,40800.0
2010-01-08 10:50:00,43.6,43.62,43.54,43.56,13600.0,32.1805,32.1953,32.1362,32.151,13600.0
2010-01-08 11:00:00,43.57,43.63,43.56,43.62,14300.0,32.1584,32.2027,32.151,32.1953,14300.0
2010-01-08 11:10:00,43.62,43.71,43.62,43.67,48800.0,32.1953,32.2617,32.1953,32.2322,48800.0
2010-01-08 11:20:00,43.68,43.68,43.58,43.6,30700.0,32.2396,32.2396,32.1658,32.1805,30700.0
2010-01-08 11:30:00,43.6,43.65,43.58,43.65,23400.0,32.1805,32.2174,32.1658,32.2174,23400.0
2010-01-08 11:40:00,43.64,43.69,43.63,43.69,22800.0,32.21,32.247,32.2027,32.247,22800.0
2010-01-08 11:50:00,43.69,43.74,43.69,43.72,19100.0,32.247,32.2839,32.247,32.2691,19100.0
2010-01-08 12:00:00,43.71,43.73,43.65,43.72,43100.0,32.2617,32.2765,32.2174,32.2691,43100.0
2010-01-08 12:10:00,43.73,43.88,43.73,43.85,89700.0,32.2765,32.3872,32.2765,32.365,89700.0
2010-01-08 12:20:00,43.86,43.87,43.77,43.8,39500.0,32.3724,32.3798,32.306,32.3281,39500.0
2010-01-08 12:30:00,43.8,43.81,43.77,43.78,18300.0,32.3281,32.3355,32.306,32.3134,18300.0
2010-01-08 12:40:00,43.78,43.81,43.75,43.76,41100.0,32.3134,32.3355,32.2912,32.2986,41100.0
2010-01-08 12:50:00,43.76,43.76,43.62,43.62,17100.0,32.2986,32.2986,32.1953,32.1953,17100.0
2010-01-08 13:00:00,43.62,43.69,43.6,43.65,20300.0,32.1953,32.247,32.1805,32.2174,20300.0
2010-01-08 13:10:00,43.66,43.67,43.63,43.65,21800.0,32.2248,32.2322,32.2027,32.2174,21800.0
2010-01-08 13:20:00,43.64,43.68,43.62,43.68,25200.0,32.21,32.2396,32.1953,32.2396,25200.0
2010-01-08 13:30:00,43.68,43.7,43.66,43.68,26700.0,32.2396,32.2543,32.2248,32.2396,26700.0
2010-01-08 13:40:00,43.68,43.68,43.62,43.65,19000.0,32.2396,32.2396,32.1953,32.2174,19000.0
2010-01-08 13:50:00,43.66,43.66,43.62,43.62,18200.0,32.2248,32.2248,32.1953,32.1953,18200.0
2010-01-08 14:00:00,43.62,43.68,43.59,43.67,29800.0,32.1953,32.2396,32.1731,32.2322,29800.0
2010-01-08 14:10:00,43.68,43.72,43.64,43.64,16900.0,32.2396,32.2691,32.21,32.21,16900.0
2010-01-08 14:20:00,43.64,43.65,43.59,43.61,43400.0,32.21,32.2174,32.1731,32.1879,43400.0
2010-01-08 14:30:00,43.62,43.62,43.57,43.61,26600.0,32.1953,32.1953,32.1584,32.1879,26600.0
2010-01-08 14:40:00,43.61,43.65,43.61,43.63,19200.0,32.1879,32.2174,32.1879,32.2027,19200.0
2010-01-08 14:50:00,43.64,43.66,43.63,43.64,29100.0,32.21,32.2248,32.2027,32.21,29100.0
2010-01-08 15:00:00,43.63,43.7,43.61,43.69,31300.0,32.2027,32.2543,32.1879,32.247,31300.0
2010-01-08 15:10:00,43.69,43.73,43.68,43.72,41000.0,32.247,32.2765,32.2396,32.2691,41000.0
2010-01-08 15:20:00,43.72,43.73,43.68,43.68,20800.0,32.2691,32.2765,32.2396,32.2396,20800.0
2010-01-08 15:30:00,43.68,43.74,43.66,43.73,59200.0,32.2396,32.2839,32.2248,32.2765,59200.0
2010-01-08 15:40:00,43.74,43.8,43.74,43.77,59300.0,32.2839,32.3281,32.2839,32.306,59300.0
2010-01-08 15:50:00,43.77,43.79,43.75,43.78,155000.0,32.306,32.3208,32.2912,32.3134,155000.0
2010-01-11 09:30:00,43.9,44.07,43.81,44.01,68200.0,32.4019,32.5274,32.3355,32.4831,68200.0
2010-01-11 09:40:00,44.01,44.08,43.97,44.03,41400.0,32.4831,32.5348,32.4536,32.4979,41400.0
2010-01-11 09:50:00,44.03,44.11,43.95,44.04,50300.0,32.4979,32.5569,32.4389,32.5053,50300.0
2010-01-11 10:00:00,44.04,44.15,44.02,44.06,105200.0,32.5053,32.5865,32.4905,32.52,105200.0
2010-01-11 10:10:00,44.09,44.11,44.06,44.06,32800.0,32.5422,32.5569,32.52,32.52,32800.0
2010-01-11 10:20:00,44.06,44.1,44.04,44.1,104400.0,32.52,32.5496,32.5053,32.5496,104400.0
2010-01-11 10:30:00,44.1,44.11,44.03,44.1,46500.0,32.5496,32.5569,32.4979,32.5496,46500.0
2010-01-11 10:40:00,44.1,44.11,44.03,44.11,20500.0,32.5496,32.5569,32.4979,32.5569,20500.0
2010-01-11 10:50:00,44.12,44.12,44.03,44.06,24700.0,32.5643,32.5643,32.4979,32.52,24700.0
2010-01-11 11:00:00,44.06,44.13,44.04,44.12,46700.0,32.52,32.5717,32.5053,32.5643,46700.0
2010-01-11 11:10:00,44.12,44.16,44.1,44.14,22400.0,32.5643,32.5939,32.5496,32.5791,22400.0
2010-01-11 11:20:00,44.14,44.21,44.13,44.17,19100.0,32.5791,32.6308,32.5717,32.6012,19100.0
2010-01-11 11:30:00,44.17,44.22,44.17,44.19,12600.0,32.6012,32.6381,32.6012,32.616,12600.0
2010-01-11 11:40:00,44.19,44.2,44.15,44.19,16700.0,32.616,32.6234,32.5865,32.616,16700.0
2010-01-11 11:50:00,44.19,44.22,44.14,44.15,20800.0,32.616,32.6381,32.5791,32.5865,20800.0
2010-01-11 12:00:00,44.14,44.2,44.14,44.2,39000.0,32.5791,32.6234,32.5791,32.6234,39000.0
2010-01-11 12:10:00,44.2,44.21,44.16,44.18,19100.0,32.6234,32.6308,32.5939,32.6086,19100.0
2010-01-11 12:20:00,44.17,44.19,44.15,44.18,22800.0,32.6012,32.616,32.5865,32.6086,22800.0
2010-01-11 12:30:00,44.19,44.19,44.09,44.1,29000.0,32.616,32.616,32.5422,32.5496,29000.0
2010-01-11 12:40:00,44.1,44.13,44.06,44.07,32800.0,32.5496,32.5717,32.52,32.5274,32800.0
2010-01-11 12:50:00,44.06,44.11,44.05,44.1,34300.0,32.52,32.5569,32.5127,32.5496,34300.0
2010-01-11 13:00:00,44.09,44.15,44.08,44.14,25200.0,32.5422,32.5865,32.5348,32.5791,25200.0
2010-01-11 13:10:00,44.14,44.22,44.13,44.19,48200.0,32.5791,32.6381,32.5717,32.616,48200.0
2010-01-11 13:20:00,44.2,44.21,44.14,44.2,16400.0,32.6234,32.6308,32.5791,32.6234,16400.0
2010-01-11 13:30:00,44.2,44.21,44.14,44.14,16000.0,32.6234,32.6308,32.5791,32.5791,16000.0
2010-01-11 13:40:00,44.13,44.2,44.13,44.14,12500.0,32.5717,32.6234,32.5717,32.5791,12500.0
2010-01-11 13:50:00,44.13,44.13,44.06,44.07,54300.0,32.5717,32.5717,32.52,32.5274,54300.0
2010-01-11 14:00:00,44.07,44.15,44.06,44.12,121400.0,32.5274,32.5865,32.52,32.5643,121400.0
2010-01-11 14:10:00,44.1,44.15,44.08,44.1,30900.0,32.5496,32.5865,32.5348,32.5496,30900.0
2010-01-11 14:20:00,44.09,44.18,44.08,44.18,39100.0,32.5422,32.6086,32.5348,32.6086,39100.0
2010-01-11 14:30:00,44.18,44.21,44.16,44.2,23000.0,32.6086,32.6308,32.5939,32.6234,23000.0
2010-01-11 14:40:00,44.2,44.24,44.18,44.22,60600.0,32.6234,32.6529,32.6086,32.6381,60600.0
2010-01-11 14:50:00,44.24,44.34,44.23,44.33,31000.0,32.6529,32.7267,32.6455,32.7193,31000.0
2010-01-11 15:00:00,44.32,44.39,44.3,44.39,65500.0,32.7119,32.7636,32.6972,32.7636,65500.0
2010-01-11 15:10:00,44.39,44.44,44.35,44.44,102400.0,32.7636,32.8005,32.7341,32.8005,102400.0
2010-01-11 15:20:00,44.44,44.46,44.42,44.42,64400.0,32.8005,32.8153,32.7858,32.7858,64400.0
2010-01-11 15:30:00,44.42,44.42,44.35,44.4,75100.0,32.7858,32.7858,32.7341,32.771,75100.0
2010-01-11 15:40:00,44.4,44.48,44.38,44.48,91200.0,32.771,32.83,32.7562,32.83,91200.0
2010-01-11 15:50:00,44.46,44.52,44.41,44.5,226100.0,32.8153,32.8596,32.7784,32.8448,226100.0
2010-01-12 09:30:00,44.26,44.51,44.24,44.34,46700.0,32.6677,32.8522,32.6529,32.7267,46700.0
2010-01-12 09:40:00,44.37,44.46,44.25,44.36,49900.0,32.7489,32.8153,32.6603,32.7415,49900.0
2010-01-12 09:50:00,44.35,44.49,44.33,44.43,47700.0,32.7341,32.8374,32.7193,32.7931,47700.0
2010-01-12 10:00:00,44.42,44.54,44.37,44.4,54700.0,32.7858,32.8743,32.7489,32.771,54700.0
2010-01-12 10:10:00,44.39,44.43,44.37,44.42,25900.0,32.7636,32.7931,32.7489,32.7858,25900.0
2010-01-12 10:20:00,44.44,44.7,44.44,44.68,34800.0,32.8005,32.9924,32.8005,32.9777,34800.0
2010-01-12 10:30:00,44.69,44.75,44.69,44.74,34300.0,32.985,33.0293,32.985,33.0219,34300.0
2010-01-12 10:40:00,44.74,44.79,44.73,44.78,51500.0,33.0219,33.0588,33.0146,33.0515,51500.0
2010-01-12 10:50:00,44.78,44.82,44.69,44.7,66100.0,33.0515,33.081,32.985,32.9924,66100.0
2010-01-12 11:00:00,44.7,44.7,44.57,44.58,55000.0,32.9924,32.9924,32.8965,32.9038,55000.0
2010-01-12 11:10:00,44.59,44.67,44.55,44.64,67100.0,32.9112,32.9703,32.8817,32.9481,67100.0
2010-01-12 11:20:00,44.63,44.76,44.62,44.76,44200.0,32.9408,33.0367,32.9334,33.0367,44200.0
2010-01-12 11:30:00,44.75,44.86,44.75,44.81,78400.0,33.0293,33.1105,33.0293,33.0736,78400.0
2010-01-12 11:40:00,44.81,44.89,44.79,44.81,137300.0,33.0736,33.1327,33.0588,33.0736,137300.0
2010-01-12 11:50:00,44.82,44.86,44.76,44.77,39100.0,33.081,33.1105,33.0367,33.0441,39100.0
2010-01-12 12:00:00,44.78,44.78,44.7,44.74,45500.0,33.0515,33.0515,32.9924,33.0219,45500.0
2010-01-12 12:10:00,44.73,44.75,44.69,44.7,38100.0,33.0146,33.0293,32.985,32.9924,38100.0
2010-01-12 12:20:00,44.7,44.73,44.64,44.73,40900.0,32.9924,33.0146,32.9481,33.0146,40900.0
2010-01-12 12:30:00,44.73,44.75,44.66,44.67,52300.0,33.0146,33.0293,32.9629,32.9703,52300.0
2010-01-12 12:40:00,44.67,44.68,44.61,44.61,32700.0,32.9703,32.9777,32.926,32.926,32700.0
2010-01-12 12:50:00,44.63,44.63,44.48,44.49,72500.0,32.9408,32.9408,32.83,32.8374,72500.0
2010-01-12 13:00:00,44.49,44.55,44.47,44.55,40400.0,32.8374,32.8817,32.8227,32.8817,40400.0
2010-01-12 13:10:00,44.54,44.55,44.46,44.46,40000.0,32.8743,32.8817,32.8153,32.8153,40000.0
2010-01-12 13:20:00,44.45,44.53,44.43,44.53,45900.0,32.8079,32.8669,32.7931,32.8669,45900.0
2010-01-12 13:30:00,44.53,44.54,44.47,44.5,45700.0,32.8669,32.8743,32.8227,32.8448,45700.0
2010-01-12 13:40:00,44.5,44.57,44.49,44.51,33200.0,32.8448,32.8965,32.8374,32.8522,33200.0
2010-01-12 13:50:00,44.51,44.56,44.48,44.55,26200.0,32.8522,32.8891,32.83,32.8817,26200.0
2010-01-12 14:00:00,44.56,44.56,44.49,44.51,38700.0,32.8891,32.8891,32.8374,32.8522,38700.0
2010-01-12 14:10:00,44.51,44.54,44.5,44.53,44500.0,32.8522,32.8743,32.8448,32.8669,44500.0
2010-01-12 14:20:00,44.52,44.63,44.52,44.63,36700.0,32.8596,32.9408,32.8596,32.9408,36700.0
2010-01-12 14:30:00,44.63,44.64,44.56,44.63,50200.0,32.9408,32.9481,32.8891,32.9408,50200.0
2010-01-12 14:40:00,44.63,44.72,44.58,44.72,52500.0,32.9408,33.0072,32.9038,33.0072,52500.0
2010-01-12 14:50:00,44.72,44.75,44.65,44.65,64000.0,33.0072,33.0293,32.9555,32.9555,64000.0
2010-01-12 15:00:00,44.66,44.69,44.55,44.56,57200.0,32.9629,32.985,32.8817,32.8891,57200.0
2010-01-12 15:10:00,44.56,44.56,44.47,44.49,85300.0,32.8891,32.8891,32.8227,32.8374,85300.0
2010-01-12 15:20:00,44.48,44.51,44.47,44.49,40600.0,32.83,32.8522,32.8227,32.8374,40600.0
2010-01-12 15:30:00,44.49,44.5,44.43,44.43,99500.0,32.8374,32.8448,32.7931,32.7931,99500.0
2010-01-12 15:40:00,44.43,44.54,44.41,44.53,123100.0,32.7931,32.8743,32.7784,32.8669,123100.0
2010-01-12 15:50:00,44.53,44.56,44.45,44.51,232400.0,32.8669,32.8891,32.8079,32.8522,232400.0
2010-01-13 09:30:00,44.64,44.94,44.6,44.76,62000.0,32.9481,33.1696,32.9186,33.0367,62000.0
2010-01-13 09:40:00,44.79,45.11,44.75,45.04,68200.0,33.0588,33.295,33.0293,33.2434,68200.0
2010-01-13 09:50:00,45.04,45.07,44.9,44.95,30100.0,33.2434,33.2655,33.14,33.1769,30100.0
2010-01-13 10:00:00,44.95,45.06,44.93,44.99,29600.0,33.1769,33.2581,33.1622,33.2065,29600.0
2010-01-13 10:10:00,44.99,45.02,44.93,44.94,30800.0,33.2065,33.2286,33.1622,33.1696,30800.0
2010-01-13 10:20:00,44.95,44.96,44.87,44.94,14000.0,33.1769,33.1843,33.1179,33.1696,14000.0
2010-01-13 10:30:00,44.92,44.96,44.75,44.75,24900.0,33.1548,33.1843,33.0293,33.0293,24900.0
2010-01-13 10:40:00,44.75,44.75,44.54,44.54,34600.0,33.0293,33.0293,32.8743,32.8743,34600.0
2010-01-13 10:50:00,44.54,44.55,44.46,44.49,26600.0,32.8743,32.8817,32.8153,32.8374,26600.0
2010-01-13 11:00:00,44.49,44.52,44.43,44.5,29500.0,32.8374,32.8596,32.7931,32.8448,29500.0
2010-01-13 11:10:00,44.51,44.61,44.5,44.6,24600.0,32.8522,32.926,32.8448,32.9186,24600.0
2010-01-13 11:20:00,44.6,44.73,44.56,44.67,28000.0,32.9186,33.0146,32.8891,32.9703,28000.0
2010-01-13 11:30:00,44.69,44.78,44.68,44.78,18300.0,32.985,33.0515,32.9777,33.0515,18300.0
2010-01-13 11:40:00,44.77,44.79,44.69,44.69,14300.0,33.0441,33.0588,32.985,32.985,14300.0
2010-01-13 11:50:00,44.68,44.81,44.68,44.78,19200.0,32.9777,33.0736,32.9777,33.0515,19200.0
2010-01-13 12:00:00,44.79,44.83,44.72,44.73,15300.0,33.0588,33.0884,33.0072,33.0146,15300.0
2010-01-13 12:10:00,44.73,44.73,44.64,44.65,42400.0,33.0146,33.0146,32.9481,32.9555,42400.0
2010-01-13 12:20:00,44.65,44.8,44.65,44.8,38000.0,32.9555,33.0662,32.9555,33.0662,38000.0
2010-01-13 12:30:00,44.8,44.84,44.77,44.8,26300.0,33.0662,33.0958,33.0441,33.0662,26300.0
2010-01-13 12:40:00,44.81,44.84,44.79,44.82,16800.0,33.0736,33.0958,33.0588,33.081,16800.0
2010-01-13 12:50:00,44.83,44.83,44.78,44.8,37000.0,33.0884,33.0884,33.0515,33.0662,37000.0
2010-01-13 13:00:00,44.79,44.8,44.77,44.8,19300.0,33.0588,33.0662,33.0441,33.0662,19300.0
2010-01-13 13:10:00,44.79,44.81,44.75,44.78,21900.0,33.0588,33.0736,33.0293,33.0515,21900.0
2010-01-13 13:20:00,44.77,44.79,44.76,44.79,18100.0,33.0441,33.0588,33.0367,33.0588,18100.0
2010-01-13 13:30:00,44.78,44.78,44.75,44.78,28300.0,33.0515,33.0515,33.0293,33.0515,28300.0
2010-01-13 13:40:00,44.78,44.8,44.77,44.77,33500.0,33.0515,33.0662,33.0441,33.0441,33500.0
2010-01-13 13:50:00,44.77,44.81,44.71,44.76,59000.0,33.0441,33.0736,32.9998,33.0367,59000.0
2010-01-13 14:00:00,44.76,44.83,44.71,44.72,36200.0,33.0367,33.0884,32.9998,33.0072,36200.0
2010-01-13 14:10:00,44.72,44.72,44.63,44.65,18800.0,33.0072,33.0072,32.9408,32.9555,18800.0
2010-01-13 14:20:00,44.66,44.71,44.62,44.67,27200.0,32.9629,32.9998,32.9334,32.9703,27200.0
2010-01-13 14:30:00,44.67,44.68,44.62,44.65,31000.0,32.9703,32.9777,32.9334,32.9555,31000.0
2010-01-13 14:40:00,44.65,44.75,44.64,44.75,50000.0,32.9555,33.0293,32.9481,33.0293,50000.0
2010-01-13 14:50:00,44.75,44.76,44.71,44.71,34500.0,33.0293,33.0367,32.9998,32.9998,34500.0
2010-01-13 15:00:00,44.72,44.72,44.65,44.68,27800.0,33.0072,33.0072,32.9555,32.9777,27800.0
2010-01-13 15:10:00,44.68,44.73,44.67,44.73,29500.0,32.9777,33.0146,32.9703,33.0146,29500.0
2010-01-13 15:20:00,44.72,44.77,44.7,44.71,40000.0,33.0072,33.0441,32.9924,32.9998,40000.0
2010-01-13 15:30:00,44.7,44.82,44.7,44.77,52300.0,32.9924,33.081,32.9924,33.0441,52300.0
2010-01-13 15:40:00,44.77,44.85,44.77,44.79,91100.0,33.0441,33.1031,33.0441,33.0588,91100.0
2010-01-13 15:50:00,44.78,44.81,44.72,44.75,185800.0,33.0515,33.0736,33.0072,33.0293,185800.0
2010-01-14 09:30:00,44.72,44.74,44.53,44.68,27200.0,33.0072,33.0219,32.8669,32.9777,27200.0
2010-01-14 09:40:00,44.66,44.66,44.57,44.6,13900.0,32.9629,32.9629,32.8965,32.9186,13900.0
2010-01-14 09:50:00,44.58,44.62,44.58,44.58,24200.0,32.9038,32.9334,32.9038,32.9038,24200.0
2010-01-14 10:00:00,44.59,44.63,44.57,44.62,29400.0,32.9112,32.9408,32.8965,32.9334,29400.0
2010-01-14 10:10:00,44.61,44.67,44.57,44.57,21800.0,32.926,32.9703,32.8965,32.8965,21800.0
2010-01-14 10:20:00,44.57,44.64,44.57,44.6,12700.0,32.8965,32.9481,32.8965,32.9186,12700.0
2010-01-14 10:30:00,44.6,44.63,44.55,44.55,19300.0,32.9186,32.9408,32.8817,32.8817,19300.0
2010-01-14 10:40:00,44.56,44.56,44.47,44.48,19200.0,32.8891,32.8891,32.8227,32.83,19200.0
2010-01-14 10:50:00,44.47,44.51,44.47,44.51,11500.0,32.8227,32.8522,32.8227,32.8522,11500.0
2010-01-14 11:00:00,44.51,44.56,44.47,44.56,23800.0,32.8522,32.8891,32.8227,32.8891,23800.0
2010-01-14 11:10:00,44.55,44.57,44.53,44.55,18300.0,32.8817,32.8965,32.8669,32.8817,18300.0
2010-01-14 11:20:00,44.55,44.6,44.55,44.6,21800.0,32.8817,32.9186,32.8817,32.9186,21800.0
2010-01-14 11:30:00,44.6,44.6,44.52,44.52,24800.0,32.9186,32.9186,32.8596,32.8596,24800.0
2010-01-14 11:40:00,44.53,44.56,44.51,44.56,8700.0,32.8669,32.8891,32.8522,32.8891,8700.0
2010-01-14 11:50:00,44.55,44.58,44.5,44.51,12000.0,32.8817,32.9038,32.8448,32.8522,12000.0
2010-01-14 12:00:00,44.5,44.52,44.49,44.5,17400.0,32.8448,32.8596,32.8374,32.8448,17400.0
2010-01-14 12:10:00,44.49,44.5,44.48,44.48,12600.0,32.8374,32.8448,32.83,32.83,12600.0
2010-01-14 12:20:00,44.48,44.49,44.47,44.48,14100.0,32.83,32.8374,32.8227,32.83,14100.0
2010-01-14 12:30:00,44.48,44.56,44.48,44.55,20400.0,32.83,32.8891,32.83,32.8817,20400.0
2010-01-14 12:40:00,44.55,44.55,44.48,44.49,15200.0,32.8817,32.8817,32.83,32.8374,15200.0
2010-01-14 12:50:00,44.48,44.49,44.46,44.47,7700.0,32.83,32.8374,32.8153,32.8227,7700.0
2010-01-14 13:00:00,44.47,44.48,44.43,44.43,13400.0,32.8227,32.83,32.7931,32.7931,13400.0
2010-01-14 13:10:00,44.44,44.48,44.43,44.47,11000.0,32.8005,32.83,32.7931,32.8227,11000.0
2010-01-14 13:20:00,44.48,44.49,44.43,44.47,14600.0,32.83,32.8374,32.7931,32.8227,14600.0
2010-01-14 13:30:00,44.47,44.51,44.47,44.5,23400.0,32.8227,32.8522,32.8227,32.8448,23400.0
2010-01-14 13:40:00,44.49,44.5,44.47,44.5,23300.0,32.8374,32.8448,32.8227,32.8448,23300.0
2010-01-14 13:50:00,44.5,44.59,44.5,44.57,21300.0,32.8448,32.9112,32.8448,32.8965,21300.0
2010-01-14 14:00:00,44.57,44.6,44.52,44.52,29400.0,32.8965,32.9186,32.8596,32.8596,29400.0
2010-01-14 14:10:00,44.53,44.53,44.46,44.49,22500.0,32.8669,32.8669,32.8153,32.8374,22500.0
2010-01-14 14:20:00,44.49,44.55,44.49,44.54,37000.0,32.8374,32.8817,32.8374,32.8743,37000.0
2010-01-14 14:30:00,44.54,44.58,44.54,44.57,26300.0,32.8743,32.9038,32.8743,32.8965,26300.0
2010-01-14 14:40:00,44.57,44.61,44.56,44.56,22800.0,32.8965,32.926,32.8891,32.8891,22800.0
2010-01-14 14:50:00,44.56,44.57,44.54,44.55,39700.0,32.8891,32.8965,32.8743,32.8817,39700.0
2010-01-14 15:00:00,44.55,44.63,44.54,44.55,54400.0,32.8817,32.9408,32.8743,32.8817,54400.0
2010-01-14 15:10:00,44.55,44.59,44.53,44.54,45400.0,32.8817,32.9112,32.8669,32.8743,45400.0
2010-01-14 15:20:00,44.53,44.57,44.51,44.53,35700.0,32.8669,32.8965,32.8522,32.8669,35700.0
2010-01-14 15:30:00,44.53,44.6,44.51,44.58,57800.0,32.8669,32.9186,32.8522,32.9038,57800.0
2010-01-14 15:40:00,44.57,44.62,44.55,44.57,66500.0,32.8965,32.9334,32.8817,32.8965,66500.0
2010-01-14 15:50:00,44.57,44.57,44.49,44.51,149200.0,32.8965,32.8965,32.8374,32.8522,149200.0
2010-01-15 09:30:00,44.3,44.35,44.05,44.1,429500.0,32.6972,32.7341,32.5127,32.5496,429500.0
2010-01-15 09:40:00,44.1,44.37,44.08,44.27,44500.0,32.5496,32.7489,32.5348,32.675,44500.0
2010-01-15 09:50:00,44.28,44.43,44.23,44.39,112600.0,32.6824,32.7931,32.6455,32.7636,112600.0
2010-01-15 10:00:00,44.4,44.41,44.24,44.33,120000.0,32.771,32.7784,32.6529,32.7193,120000.0
2010-01-15 10:10:00,44.34,44.39,44.27,44.32,85800.0,32.7267,32.7636,32.675,32.7119,85800.0
2010-01-15 10:20:00,44.32,44.33,44.23,44.28,67700.0,32.7119,32.7193,32.6455,32.6824,67700.0
2010-01-15 10:30:00,44.26,44.27,44.12,44.13,90800.0,32.6677,32.675,32.5643,32.5717,90800.0
2010-01-15 10:40:00,44.11,44.21,44.06,44.21,61800.0,32.5569,32.6308,32.52,32.6308,61800.0
2010-01-15 10:50:00,44.21,44.21,44.08,44.12,32900.0,32.6308,32.6308,32.5348,32.5643,32900.0
2010-01-15 11:00:00,44.13,44.17,44.07,44.09,27600.0,32.5717,32.6012,32.5274,32.5422,27600.0
2010-01-15 11:10:00,44.09,44.16,44.08,44.13,32800.0,32.5422,32.5939,32.5348,32.5717,32800.0
2010-01-15 11:20:00,44.13,44.18,44.05,44.1,60300.0,32.5717,32.6086,32.5127,32.5496,60300.0
2010-01-15 11:30:00,44.11,44.2,44.1,44.19,37500.0,32.5569,32.6234,32.5496,32.616,37500.0
2010-01-15 11:40:00,44.18,44.2,44.17,44.18,26000.0,32.6086,32.6234,32.6012,32.6086,26000.0
2010-01-15 11:50:00,44.19,44.22,44.13,44.22,283700.0,32.616,32.6381,32.5717,32.6381,283700.0
2010-01-15 12:00:00,44.22,44.28,44.19,44.27,58700.0,32.6381,32.6824,32.616,32.675,58700.0
2010-01-15 12:10:00,44.26,44.27,44.13,44.15,40300.0,32.6677,32.675,32.5717,32.5865,40300.0
2010-01-15 12:20:00,44.14,44.24,44.13,44.14,38200.0,32.5791,32.6529,32.5717,32.5791,38200.0
2010-01-15 12:30:00,44.14,44.25,44.12,44.23,34000.0,32.5791,32.6603,32.5643,32.6455,34000.0
2010-01-15 12:40:00,44.22,44.24,44.13,44.22,36400.0,32.6381,32.6529,32.5717,32.6381,36400.0
2010-01-15 12:50:00,44.23,44.27,44.23,44.25,25000.0,32.6455,32.675,32.6455,32.6603,25000.0
2010-01-15 13:00:00,44.25,44.28,44.2,44.24,70900.0,32.6603,32.6824,32.6234,32.6529,70900.0
2010-01-15 13:10:00,44.24,44.36,44.24,44.35,69800.0,32.6529,32.7415,32.6529,32.7341,69800.0
2010-01-15 13:20:00,44.36,44.38,44.3,44.35,73700.0,32.7415,32.7562,32.6972,32.7341,73700.0
2010-01-15 13:30:00,44.34,44.35,44.3,44.32,44300.0,32.7267,32.7341,32.6972,32.7119,44300.0
2010-01-15 13:40:00,44.32,44.42,44.31,44.38,73100.0,32.7119,32.7858,32.7046,32.7562,73100.0
2010-01-15 13:50:00,44.38,44.43,44.35,44.37,58000.0,32.7562,32.7931,32.7341,32.7489,58000.0
2010-01-15 14:00:00,44.37,44.5,44.37,44.5,79800.0,32.7489,32.8448,32.7489,32.8448,79800.0
2010-01-15 14:10:00,44.49,44.52,44.42,44.5,95300.0,32.8374,32.8596,32.7858,32.8448,95300.0
2010-01-15 14:20:00,44.5,44.51,44.42,44.42,43400.0,32.8448,32.8522,32.7858,32.7858,43400.0
2010-01-15 14:30:00,44.43,44.51,44.43,44.5,83400.0,32.7931,32.8522,32.7931,32.8448,83400.0
2010-01-15 14:40:00,44.48,44.5,44.44,44.49,51300.0,32.83,32.8448,32.8005,32.8374,51300.0
2010-01-15 14:50:00,44.5,44.54,44.47,44.5,61200.0,32.8448,32.8743,32.8227,32.8448,61200.0
2010-01-15 15:00:00,44.51,44.71,44.5,44.69,119100.0,32.8522,32.9998,32.8448,32.985,119100.0
2010-01-15 15:10:00,44.7,44.9,44.69,44.9,144500.0,32.9924,33.14,32.985,33.14,144500.0
2010-01-15 15:20:00,44.9,44.97,44.78,44.85,170500.0,33.14,33.1917,33.0515,33.1031,170500.0
2010-01-15 15:30:00,44.85,44.92,44.81,44.9,145700.0,33.1031,33.1548,33.0736,33.14,145700.0
2010-01-15 15:40:00,44.9,45.01,44.9,45.0,210000.0,33.14,33.2212,33.14,33.2138,210000.0
2010-01-15 15:50:00,45.0,45.02,44.95,45.0,365900.0,33.2138,33.2286,33.1769,33.2138,365900.0
2010-01-19 09:30:00,44.91,45.27,44.91,45.12,72600.0,33.1474,33.4131,33.1474,33.3024,72600.0
2010-01-19 09:40:00,45.14,45.17,45.07,45.12,48300.0,33.3172,33.3393,33.2655,33.3024,48300.0
2010-01-19 09:50:00,45.1,45.22,45.1,45.13,49800.0,33.2877,33.3762,33.2877,33.3098,49800.0
2010-01-19 10:00:00,45.13,45.18,45.02,45.17,96000.0,33.3098,33.3467,33.2286,33.3393,96000.0
2010-01-19 10:10:00,45.16,45.22,45.12,45.22,31000.0,33.3319,33.3762,33.3024,33.3762,31000.0
2010-01-19 10:20:00,45.21,45.28,45.19,45.19,76500.0,33.3688,33.4205,33.3541,33.3541,76500.0
2010-01-19 10:30:00,45.19,45.23,45.18,45.2,54000.0,33.3541,33.3836,33.3467,33.3615,54000.0
2010-01-19 10:40:00,45.2,45.4,45.19,45.39,62300.0,33.3615,33.5091,33.3541,33.5017,62300.0
2010-01-19 10:50:00,45.4,45.46,45.38,45.38,42200.0,33.5091,33.5534,33.4943,33.4943,42200.0
2010-01-19 11:00:00,45.38,45.39,45.31,45.37,31800.0,33.4943,33.5017,33.4427,33.4869,31800.0
2010-01-19 11:10:00,45.36,45.41,45.35,45.36,44900.0,33.4796,33.5165,33.4722,33.4796,44900.0
2010-01-19 11:20:00,45.35,45.35,45.29,45.34,49500.0,33.4722,33.4722,33.4279,33.4648,49500.0
2010-01-19 11:30:00,45.34,45.38,45.33,45.37,43900.0,33.4648,33.4943,33.4574,33.4869,43900.0
2010-01-19 11:40:00,45.36,45.46,45.36,45.43,65200.0,33.4796,33.5534,33.4796,33.5312,65200.0
2010-01-19 11:50:00,45.42,45.49,45.42,45.46,48800.0,33.5238,33.5755,33.5238,33.5534,48800.0
2010-01-19 12:00:00,45.46,45.47,45.45,45.46,27900.0,33.5534,33.5607,33.546,33.5534,27900.0
2010-01-19 12:10:00,45.46,45.46,45.42,45.45,35300.0,33.5534,33.5534,33.5238,33.546,35300.0
2010-01-19 12:20:00,45.45,45.48,45.42,45.42,40900.0,33.546,33.5681,33.5238,33.5238,40900.0
2010-01-19 12:30:00,45.42,45.43,45.4,45.42,30900.0,33.5238,33.5312,33.5091,33.5238,30900.0
2010-01-19 12:40:00,45.41,45.45,45.41,45.45,26900.0,33.5165,33.546,33.5165,33.546,26900.0
2010-01-19 12:50:00,45.45,45.5,45.44,45.48,49900.0,33.546,33.5829,33.5386,33.5681,49900.0
2010-01-19 13:00:00,45.47,45.47,45.41,45.42,23100.0,33.5607,33.5607,33.5165,33.5238,23100.0
2010-01-19 13:10:00,45.42,45.45,45.41,45.43,34700.0,33.5238,33.546,33.5165,33.5312,34700.0
2010-01-19 13:20:00,45.43,45.44,45.41,45.44,19800.0,33.5312,33.5386,33.5165,33.5386,19800.0
2010-01-19 13:30:00,45.44,45.45,45.41,45.43,54600.0,33.5386,33.546,33.5165,33.5312,54600.0
2010-01-19 13:40:00,45.44,45.44,45.4,45.43,32900.0,33.5386,33.5386,33.5091,33.5312,32900.0
2010-01-19 13:50:00,45.42,45.46,45.42,45.45,22900.0,33.5238,33.5534,33.5238,33.546,22900.0
2010-01-19 14:00:00,45.44,45.45,45.4,45.41,60800.0,33.5386,33.546,33.5091,33.5165,60800.0
2010-01-19 14:10:00,45.42,45.44,45.41,45.44,37200.0,33.5238,33.5386,33.5165,33.5386,37200.0
2010-01-19 14:20:00,45.43,45.46,45.43,45.45,38100.0,33.5312,33.5534,33.5312,33.546,38100.0
2010-01-19 14:30:00,45.44,45.44,45.39,45.41,99700.0,33.5386,33.5386,33.5017,33.5165,99700.0
2010-01-19 14:40:00,45.4,45.43,45.39,45.4,50200.0,33.5091,33.5312,33.5017,33.5091,50200.0
2010-01-19 14:50:00,45.4,45.44,45.38,45.4,89200.0,33.5091,33.5386,33.4943,33.5091,89200.0
2010-01-19 15:00:00,45.39,45.45,45.37,45.4,84000.0,33.5017,33.546,33.4869,33.5091,84000.0
2010-01-19 15:10:00,45.39,45.41,45.35,45.39,83500.0,33.5017,33.5165,33.4722,33.5017,83500.0
2010-01-19 15:20:00,45.38,45.46,45.35,45.46,81000.0,33.4943,33.5534,33.4722,33.5534,81000.0
2010-01-19 15:30:00,45.46,45.47,45.41,45.44,135500.0,33.5534,33.5607,33.5165,33.5386,135500.0
2010-01-19 15:40:00,45.45,45.6,45.44,45.59,134600.0,33.546,33.6567,33.5386,33.6493,134600.0
2010-01-19 15:50:00,45.59,45.63,45.52,45.6,245300.0,33.6493,33.6788,33.5976,33.6567,245300.0
2010-01-20 09:30:00,45.16,45.39,44.87,44.98,111100.0,33.3319,33.5017,33.1179,33.1991,111100.0
2010-01-20 09:40:00,44.95,44.99,44.74,44.81,76400.0,33.1769,33.2065,33.0219,33.0736,76400.0
2010-01-20 09:50:00,44.8,45.0,44.75,44.89,60800.0,33.0662,33.2138,33.0293,33.1327,60800.0
2010-01-20 10:00:00,44.87,44.91,44.77,44.88,80800.0,33.1179,33.1474,33.0441,33.1253,80800.0
2010-01-20 10:10:00,44.87,45.0,44.87,44.94,72700.0,33.1179,33.2138,33.1179,33.1696,72700.0
2010-01-20 10:20:00,44.93,44.93,44.71,44.73,43200.0,33.1622,33.1622,32.9998,33.0146,43200.0
2010-01-20 10:30:00,44.73,44.73,44.65,44.67,35000.0,33.0146,33.0146,32.9555,32.9703,35000.0
2010-01-20 10:40:00,44.67,44.69,44.62,44.66,30300.0,32.9703,32.985,32.9334,32.9629,30300.0
2010-01-20 10:50:00,44.67,44.73,44.53,44.55,41700.0,32.9703,33.0146,32.8669,32.8817,41700.0
2010-01-20 11:00:00,44.55,44.63,44.52,44.59,62000.0,32.8817,32.9408,32.8596,32.9112,62000.0
2010-01-20 11:10:00,44.6,44.71,44.59,44.71,58200.0,32.9186,32.9998,32.9112,32.9998,58200.0
2010-01-20 11:20:00,44.69,44.74,44.66,44.74,39800.0,32.985,33.0219,32.9629,33.0219,39800.0
2010-01-20 11:30:00,44.73,44.73,44.59,44.6,30500.0,33.0146,33.0146,32.9112,32.9186,30500.0
2010-01-20 11:40:00,44.6,44.61,44.57,44.59,25900.0,32.9186,32.926,32.8965,32.9112,25900.0
2010-01-20 11:50:00,44.59,44.6,44.53,44.54,28100.0,32.9112,32.9186,32.8669,32.8743,28100.0
2010-01-20 12:00:00,44.55,44.6,44.53,44.6,18500.0,32.8817,32.9186,32.8669,32.9186,18500.0
2010-01-20 12:10:00,44.59,44.64,44.59,44.63,52100.0,32.9112,32.9481,32.9112,32.9408,52100.0
2010-01-20 12:20:00,44.62,44.62,44.51,44.51,43400.0,32.9334,32.9334,32.8522,32.8522,43400.0
2010-01-20 12:30:00,44.51,44.65,44.51,44.65,42600.0,32.8522,32.9555,32.8522,32.9555,42600.0
2010-01-20 12:40:00,44.64,44.65,44.58,44.58,70400.0,32.9481,32.9555,32.9038,32.9038,70400.0
2010-01-20 12:50:00,44.59,44.69,44.58,44.69,46200.0,32.9112,32.985,32.9038,32.985,46200.0
2010-01-20 13:00:00,44.69,44.73,44.69,44.73,36400.0,32.985,33.0146,32.985,33.0146,36400.0
2010-01-20 13:10:00,44.73,44.78,44.71,44.78,108000.0,33.0146,33.0515,32.9998,33.0515,108000.0
2010-01-20 13:20:00,44.78,44.81,44.76,44.76,96100.0,33.0515,33.0736,33.0367,33.0367,96100.0
2010-01-20 13:30:00,44.76,44.87,44.76,44.84,60200.0,33.0367,33.1179,33.0367,33.0958,60200.0
2010-01-20 13:40:00,44.83,44.91,44.83,44.87,110500.0,33.0884,33.1474,33.0884,33.1179,110500.0
2010-01-20 13:50:00,44.86,44.92,44.86,44.88,64500.0,33.1105,33.1548,33.1105,33.1253,64500.0
2010-01-20 14:00:00,44.88,44.9,44.84,44.88,111000.0,33.1253,33.14,33.0958,33.1253,111000.0
2010-01-20 14:10:00,44.87,44.89,44.8,44.81,80200.0,33.1179,33.1327,33.0662,33.0736,80200.0
2010-01-20 14:20:00,44.81,44.9,44.81,44.88,26200.0,33.0736,33.14,33.0736,33.1253,26200.0
2010-01-20 14:30:00,44.87,44.95,44.85,44.93,39100.0,33.1179,33.1769,33.1031,33.1622,39100.0
2010-01-20 14:40:00,44.94,45.03,44.93,44.99,40300.0,33.1696,33.236,33.1622,33.2065,40300.0
2010-01-20 14:50:00,44.98,44.99,44.9,44.97,81900.0,33.1991,33.2065,33.14,33.1917,81900.0
2010-01-20 15:00:00,44.98,44.98,44.9,44.9,31200.0,33.1991,33.1991,33.14,33.14,31200.0
2010-01-20 15:10:00,44.91,44.94,44.89,44.89,28700.0,33.1474,33.1696,33.1327,33.1327,28700.0
2010-01-20 15:20:00,44.89,45.01,44.89,44.99,59000.0,33.1327,33.2212,33.1327,33.2065,59000.0
2010-01-20 15:30:00,44.99,45.02,44.95,44.97,79700.0,33.2065,33.2286,33.1769,33.1917,79700.0
2010-01-20 15:40:00,44.98,45.11,44.96,45.1,128200.0,33.1991,33.295,33.1843,33.2877,128200.0
2010-01-20 15:50:00,45.1,45.12,45.03,45.06,225600.0,33.2877,33.3024,33.236,33.2581,225600.0
2010-01-21 09:30:00,45.12,45.44,44.85,45.41,31400.0,33.3024,33.5386,33.1031,33.5165,31400.0
2010-01-21 09:40:00,45.4,45.48,45.4,45.41,30200.0,33.5091,33.5681,33.5091,33.5165,30200.0
2010-01-21 09:50:00,45.41,45.42,45.3,45.37,29900.0,33.5165,33.5238,33.4353,33.4869,29900.0
2010-01-21 10:00:00,45.38,45.48,45.24,45.45,41600.0,33.4943,33.5681,33.391,33.546,41600.0
2010-01-21 10:10:00,45.43,45.47,45.3,45.31,19200.0,33.5312,33.5607,33.4353,33.4427,19200.0
2010-01-21 10:20:00,45.31,45.32,44.94,44.96,60000.0,33.4427,33.45,33.1696,33.1843,60000.0
2010-01-21 10:30:00,44.95,45.0,44.78,44.9,44800.0,33.1769,33.2138,33.0515,33.14,44800.0
2010-01-21 10:40:00,44.92,44.95,44.71,44.75,36500.0,33.1548,33.1769,32.9998,33.0293,36500.0
2010-01-21 10:50:00,44.76,44.83,44.71,44.83,19600.0,33.0367,33.0884,32.9998,33.0884,19600.0
2010-01-21 11:00:00,44.83,44.84,44.61,44.73,68900.0,33.0884,33.0958,32.926,33.0146,68900.0
2010-01-21 11:10:00,44.74,44.79,44.7,44.72,27400.0,33.0219,33.0588,32.9924,33.0072,27400.0
2010-01-21 11:20:00,44.72,44.73,44.65,44.68,19900.0,33.0072,33.0146,32.9555,32.9777,19900.0
2010-01-21 11:30:00,44.67,44.78,44.61,44.67,51100.0,32.9703,33.0515,32.926,32.9703,51100.0
2010-01-21 11:40:00,44.67,44.68,44.43,44.46,75200.0,32.9703,32.9777,32.7931,32.8153,75200.0
2010-01-21 11:50:00,44.47,44.61,44.4,44.43,60600.0,32.8227,32.926,32.771,32.7931,60600.0
2010-01-21 12:00:00,44.43,44.52,44.38,44.51,28300.0,32.7931,32.8596,32.7562,32.8522,28300.0
2010-01-21 12:10:00,44.51,44.55,44.38,44.41,28800.0,32.8522,32.8817,32.7562,32.7784,28800.0
2010-01-21 12:20:00,44.41,44.43,44.3,44.31,50200.0,32.7784,32.7931,32.6972,32.7046,50200.0
2010-01-21 12:30:00,44.32,44.41,44.3,44.4,27500.0,32.7119,32.7784,32.6972,32.771,27500.0
2010-01-21 12:40:00,44.4,44.44,44.39,44.41,20700.0,32.771,32.8005,32.7636,32.7784,20700.0
2010-01-21 12:50:00,44.41,44.44,44.36,44.42,24500.0,32.7784,32.8005,32.7415,32.7858,24500.0
2010-01-21 13:00:00,44.43,44.49,44.35,44.49,29900.0,32.7931,32.8374,32.7341,32.8374,29900.0
2010-01-21 13:10:00,44.49,44.53,44.48,44.51,17100.0,32.8374,32.8669,32.83,32.8522,17100.0
2010-01-21 13:20:00,44.51,44.56,44.49,44.51,35200.0,32.8522,32.8891,32.8374,32.8522,35200.0
2010-01-21 13:30:00,44.52,44.7,44.5,44.7,48400.0,32.8596,32.9924,32.8448,32.9924,48400.0
2010-01-21 13:40:00,44.7,44.82,44.7,44.77,54100.0,32.9924,33.081,32.9924,33.0441,54100.0
2010-01-21 13:50:00,44.76,44.76,44.69,44.7,22700.0,33.0367,33.0367,32.985,32.9924,22700.0
2010-01-21 14:00:00,44.7,44.7,44.57,44.61,30500.0,32.9924,32.9924,32.8965,32.926,30500.0
2010-01-21 14:10:00,44.61,44.66,44.61,44.65,21200.0,32.926,32.9629,32.926,32.9555,21200.0
2010-01-21 14:20:00,44.65,44.66,44.56,44.62,49900.0,32.9555,32.9629,32.8891,32.9334,49900.0
2010-01-21 14:30:00,44.63,44.69,44.6,44.6,35400.0,32.9408,32.985,32.9186,32.9186,35400.0
2010-01-21 14:40:00,44.61,44.62,44.52,44.53,30100.0,32.926,32.9334,32.8596,32.8669,30100.0
2010-01-21 14:50:00,44.53,44.56,44.46,44.5,28800.0,32.8669,32.8891,32.8153,32.8448,28800.0
2010-01-21 15:00:00,44.5,44.52,44.36,44.4,55500.0,32.8448,32.8596,32.7415,32.771,55500.0
2010-01-21 15:10:00,44.41,44.43,44.35,44.41,41800.0,32.7784,32.7931,32.7341,32.7784,41800.0
2010-01-21 15:20:00,44.41,44.52,44.39,44.47,47800.0,32.7784,32.8596,32.7636,32.8227,47800.0
2010-01-21 15:30:00,44.46,44.56,44.44,44.52,74500.0,32.8153,32.8891,32.8005,32.8596,74500.0
2010-01-21 15:40:00,44.52,44.7,44.51,44.66,91900.0,32.8596,32.9924,32.8522,32.9629,91900.0
2010-01-21 15:50:00,44.67,44.67,44.52,44.52,92800.0,32.9703,32.9703,32.8596,32.8596,92800.0
2010-01-22 09:30:00,44.48,44.78,44.18,44.2,95100.0,32.83,33.0515,32.6086,32.6234,95100.0
2010-01-22 09:40:00,44.24,44.31,44.14,44.25,91100.0,32.6529,32.7046,32.5791,32.6603,91100.0
2010-01-22 09:50:00,44.25,44.4,44.25,44.33,76400.0,32.6603,32.771,32.6603,32.7193,76400.0
2010-01-22 10:00:00,44.35,44.37,44.21,44.22,55900.0,32.7341,32.7489,32.6308,32.6381,55900.0
2010-01-22 10:10:00,44.22,44.32,44.17,44.24,100700.0,32.6381,32.7119,32.6012,32.6529,100700.0
2010-01-22 10:20:00,44.24,44.42,44.24,44.38,93500.0,32.6529,32.7858,32.6529,32.7562,93500.0
2010-01-22 10:30:00,44.38,44.39,44.3,44.33,71400.0,32.7562,32.7636,32.6972,32.7193,71400.0
2010-01-22 10:40:00,44.33,44.38,44.27,44.28,66300.0,32.7193,32.7562,32.675,32.6824,66300.0
2010-01-22 10:50:00,44.28,44.32,44.27,44.3,75300.0,32.6824,32.7119,32.675,32.6972,75300.0
2010-01-22 11:00:00,44.3,44.34,44.23,44.26,122800.0,32.6972,32.7267,32.6455,32.6677,122800.0
2010-01-22 11:10:00,44.25,44.35,44.18,44.33,77400.0,32.6603,32.7341,32.6086,32.7193,77400.0
2010-01-22 11:20:00,44.32,44.36,44.26,44.29,45300.0,32.7119,32.7415,32.6677,32.6898,45300.0
2010-01-22 11:30:00,44.29,44.3,44.17,44.17,65500.0,32.6898,32.6972,32.6012,32.6012,65500.0
2010-01-22 11:40:00,44.17,44.25,44.16,44.22,38200.0,32.6012,32.6603,32.5939,32.6381,38200.0
2010-01-22 11:50:00,44.23,44.23,44.1,44.16,62700.0,32.6455,32.6455,32.5496,32.5939,62700.0
2010-01-22 12:00:00,44.16,44.2,44.11,44.19,37600.0,32.5939,32.6234,32.5569,32.616,37600.0
2010-01-22 12:10:00,44.19,44.27,44.14,44.26,38100.0,32.616,32.675,32.5791,32.6677,38100.0
2010-01-22 12:20:00,44.27,44.29,44.2,44.25,57500.0,32.675,32.6898,32.6234,32.6603,57500.0
2010-01-22 12:30:00,44.24,44.28,44.18,44.18,21500.0,32.6529,32.6824,32.6086,32.6086,21500.0
2010-01-22 12:40:00,44.18,44.18,44.08,44.08,40800.0,32.6086,32.6086,32.5348,32.5348,40800.0
2010-01-22 12:50:00,44.08,44.17,44.07,44.13,43100.0,32.5348,32.6012,32.5274,32.5717,43100.0
2010-01-22 13:00:00,44.13,44.16,44.12,44.14,27000.0,32.5717,32.5939,32.5643,32.5791,27000.0
2010-01-22 13:10:00,44.14,44.18,44.14,44.16,27000.0,32.5791,32.6086,32.5791,32.5939,27000.0
2010-01-22 13:20:00,44.16,44.2,44.11,44.11,37500.0,32.5939,32.6234,32.5569,32.5569,37500.0
2010-01-22 13:30:00,44.12,44.13,43.95,43.95,46500.0,32.5643,32.5717,32.4389,32.4389,46500.0
2010-01-22 13:40:00,43.94,43.96,43.85,43.88,56100.0,32.4315,32.4462,32.365,32.3872,56100.0
2010-01-22 13:50:00,43.9,43.9,43.83,43.86,25900.0,32.4019,32.4019,32.3503,32.3724,25900.0
2010-01-22 14:00:00,43.87,43.98,43.86,43.88,44200.0,32.3798,32.461,32.3724,32.3872,44200.0
2010-01-22 14:10:00,43.87,43.94,43.81,43.9,53500.0,32.3798,32.4315,32.3355,32.4019,53500.0
2010-01-22 14:20:00,43.89,43.9,43.81,43.82,44500.0,32.3946,32.4019,32.3355,32.3429,44500.0
2010-01-22 14:30:00,43.82,43.89,43.78,43.8,52600.0,32.3429,32.3946,32.3134,32.3281,52600.0
2010-01-22 14:40:00,43.8,43.8,43.67,43.77,79400.0,32.3281,32.3281,32.2322,32.306,79400.0
2010-01-22 14:50:00,43.77,43.88,43.73,43.79,42000.0,32.306,32.3872,32.2765,32.3208,42000.0
2010-01-22 15:00:00,43.79,43.9,43.76,43.79,71800.0,32.3208,32.4019,32.2986,32.3208,71800.0
2010-01-22 15:10:00,43.79,43.88,43.74,43.78,115800.0,32.3208,32.3872,32.2839,32.3134,115800.0
2010-01-22 15:20:00,43.79,43.86,43.75,43.83,99500.0,32.3208,32.3724,32.2912,32.3503,99500.0
2010-01-22 15:30:00,43.83,43.88,43.77,43.8,128300.0,32.3503,32.3872,32.306,32.3281,128300.0
2010-01-22 15:40:00,43.8,43.87,43.64,43.64,224100.0,32.3281,32.3798,32.21,32.21,224100.0
2010-01-22 15:50:00,43.63,43.73,43.6,43.62,234300.0,32.2027,32.2765,32.1805,32.1953,234300.0
2010-01-25 09:30:00,43.92,43.96,43.73,43.87,64600.0,32.4167,32.4462,32.2765,32.3798,64600.0
2010-01-25 09:40:00,43.87,44.0,43.78,43.86,26700.0,32.3798,32.4758,32.3134,32.3724,26700.0
2010-01-25 09:50:00,43.86,43.86,43.65,43.65,33300.0,32.3724,32.3724,32.2174,32.2174,33300.0
2010-01-25 10:00:00,43.64,43.8,43.51,43.56,80100.0,32.21,32.3281,32.1141,32.151,80100.0
2010-01-25 10:10:00,43.57,43.73,43.52,43.72,71800.0,32.1584,32.2765,32.1215,32.2691,71800.0
2010-01-25 10:20:00,43.72,43.89,43.69,43.89,53000.0,32.2691,32.3946,32.247,32.3946,53000.0
2010-01-25 10:30:00,43.88,44.04,43.88,44.04,122800.0,32.3872,32.5053,32.3872,32.5053,122800.0
2010-01-25 10:40:00,44.05,44.11,43.98,44.03,58600.0,32.5127,32.5569,32.461,32.4979,58600.0
2010-01-25 10:50:00,44.02,44.21,44.02,44.17,73000.0,32.4905,32.6308,32.4905,32.6012,73000.0
2010-01-25 11:00:00,44.17,44.17,44.01,44.15,81600.0,32.6012,32.6012,32.4831,32.5865,81600.0
2010-01-25 11:10:00,44.15,44.34,44.1,44.34,55700.0,32.5865,32.7267,32.5496,32.7267,55700.0
2010-01-25 11:20:00,44.34,44.36,44.29,44.34,49600.0,32.7267,32.7415,32.6898,32.7267,49600.0
2010-01-25 11:30:00,44.33,44.36,44.21,44.28,74800.0,32.7193,32.7415,32.6308,32.6824,74800.0
2010-01-25 11:40:00,44.28,44.35,44.26,44.27,39600.0,32.6824,32.7341,32.6677,32.675,39600.0
2010-01-25 11:50:00,44.27,44.34,44.25,44.26,27200.0,32.675,32.7267,32.6603,32.6677,27200.0
2010-01-25 12:00:00,44.25,44.32,44.22,44.22,37900.0,32.6603,32.7119,32.6381,32.6381,37900.0
2010-01-25 12:10:00,44.23,44.24,44.12,44.13,31300.0,32.6455,32.6529,32.5643,32.5717,31300.0
2010-01-25 12:20:00,44.13,44.18,44.11,44.12,37100.0,32.5717,32.6086,32.5569,32.5643,37100.0
2010-01-25 12:30:00,44.12,44.13,44.05,44.11,21700.0,32.5643,32.5717,32.5127,32.5569,21700.0
2010-01-25 12:40:00,44.1,44.2,44.1,44.19,29100.0,32.5496,32.6234,32.5496,32.616,29100.0
2010-01-25 12:50:00,44.19,44.19,44.13,44.15,18000.0,32.616,32.616,32.5717,32.5865,18000.0
2010-01-25 13:00:00,44.14,44.19,44.1,44.12,45100.0,32.5791,32.616,32.5496,32.5643,45100.0
2010-01-25 13:10:00,44.13,44.14,44.09,44.1,46000.0,32.5717,32.5791,32.5422,32.5496,46000.0
2010-01-25 13:20:00,44.09,44.17,44.07,44.11,74900.0,32.5422,32.6012,32.5274,32.5569,74900.0
2010-01-25 13:30:00,44.11,44.12,44.01,44.06,28600.0,32.5569,32.5643,32.4831,32.52,28600.0
2010-01-25 13:40:00,44.06,44.12,44.05,44.1,29300.0,32.52,32.5643,32.5127,32.5496,29300.0
2010-01-25 13:50:00,44.08,44.14,44.06,44.13,43200.0,32.5348,32.5791,32.52,32.5717,43200.0
2010-01-25 14:00:00,44.15,44.19,44.12,44.19,41500.0,32.5865,32.616,32.5643,32.616,41500.0
2010-01-25 14:10:00,44.19,44.23,44.18,44.23,30700.0,32.616,32.6455,32.6086,32.6455,30700.0
2010-01-25 14:20:00,44.22,44.29,44.22,44.28,48300.0,32.6381,32.6898,32.6381,32.6824,48300.0
2010-01-25 14:30:00,44.28,44.28,44.15,44.18,60600.0,32.6824,32.6824,32.5865,32.6086,60600.0
2010-01-25 14:40:00,44.18,44.26,44.17,44.23,63800.0,32.6086,32.6677,32.6012,32.6455,63800.0
2010-01-25 14:50:00,44.23,44.27,44.23,44.25,74600.0,32.6455,32.675,32.6455,32.6603,74600.0
2010-01-25 15:00:00,44.25,44.3,44.21,44.29,105400.0,32.6603,32.6972,32.6308,32.6898,105400.0
2010-01-25 15:10:00,44.28,44.3,44.24,44.27,81200.0,32.6824,32.6972,32.6529,32.675,81200.0
2010-01-25 15:20:00,44.27,44.33,44.27,44.31,337600.0,32.675,32.7193,32.675,32.7046,337600.0
2010-01-25 15:30:00,44.3,44.36,44.27,44.35,126200.0,32.6972,32.7415,32.675,32.7341,126200.0
2010-01-25 15:40:00,44.35,44.36,44.26,44.3,209900.0,32.7341,32.7415,32.6677,32.6972,209900.0
2010-01-25 15:50:00,44.3,44.41,44.26,44.37,375900.0,32.6972,32.7784,32.6677,32.7489,375900.0
2010-01-26 09:30:00,44.34,44.34,44.09,44.13,42600.0,32.7267,32.7267,32.5422,32.5717,42600.0
2010-01-26 09:40:00,44.13,44.13,43.92,43.94,33600.0,32.5717,32.5717,32.4167,32.4315,33600.0
2010-01-26 09:50:00,43.93,44.13,43.9,44.13,35000.0,32.4241,32.5717,32.4019,32.5717,35000.0
2010-01-26 10:00:00,44.12,44.29,43.96,44.22,70200.0,32.5643,32.6898,32.4462,32.6381,70200.0
2010-01-26 10:10:00,44.24,44.27,44.09,44.09,20900.0,32.6529,32.675,32.5422,32.5422,20900.0
2010-01-26 10:20:00,44.08,44.12,44.02,44.02,40700.0,32.5348,32.5643,32.4905,32.4905,40700.0
2010-01-26 10:30:00,44.01,44.04,43.96,44.01,19000.0,32.4831,32.5053,32.4462,32.4831,19000.0
2010-01-26 10:40:00,44.0,44.03,43.93,43.95,46200.0,32.4758,32.4979,32.4241,32.4389,46200.0
2010-01-26 10:50:00,43.95,43.96,43.83,43.92,25800.0,32.4389,32.4462,32.3503,32.4167,25800.0
2010-01-26 11:00:00,43.93,44.01,43.92,43.99,26400.0,32.4241,32.4831,32.4167,32.4684,26400.0
2010-01-26 11:10:00,44.01,44.04,43.95,44.03,24700.0,32.4831,32.5053,32.4389,32.4979,24700.0
2010-01-26 11:20:00,44.05,44.12,44.0,44.03,25400.0,32.5127,32.5643,32.4758,32.4979,25400.0
2010-01-26 11:30:00,44.02,44.07,43.99,44.03,12300.0,32.4905,32.5274,32.4684,32.4979,12300.0
2010-01-26 11:40:00,44.03,44.06,44.02,44.04,31700.0,32.4979,32.52,32.4905,32.5053,31700.0
2010-01-26 11:50:00,44.03,44.18,44.03,44.15,28400.0,32.4979,32.6086,32.4979,32.5865,28400.0
2010-01-26 12:00:00,44.16,44.18,44.08,44.09,27600.0,32.5939,32.6086,32.5348,32.5422,27600.0
2010-01-26 12:10:00,44.1,44.17,44.08,44.16,39100.0,32.5496,32.6012,32.5348,32.5939,39100.0
2010-01-26 12:20:00,44.16,44.22,44.16,44.21,16300.0,32.5939,32.6381,32.5939,32.6308,16300.0
2010-01-26 12:30:00,44.22,44.23,44.2,44.22,24900.0,32.6381,32.6455,32.6234,32.6381,24900.0
2010-01-26 12:40:00,44.22,44.24,44.19,44.2,42000.0,32.6381,32.6529,32.616,32.6234,42000.0
2010-01-26 12:50:00,44.2,44.28,44.17,44.28,60500.0,32.6234,32.6824,32.6012,32.6824,60500.0
2010-01-26 13:00:00,44.28,44.28,44.18,44.21,39400.0,32.6824,32.6824,32.6086,32.6308,39400.0
2010-01-26 13:10:00,44.21,44.22,44.16,44.16,23100.0,32.6308,32.6381,32.5939,32.5939,23100.0
2010-01-26 13:20:00,44.16,44.17,44.09,44.12,29700.0,32.5939,32.6012,32.5422,32.5643,29700.0
2010-01-26 13:30:00,44.12,44.16,44.09,44.13,32700.0,32.5643,32.5939,32.5422,32.5717,32700.0
2010-01-26 13:40:00,44.13,44.19,44.11,44.18,33400.0,32.5717,32.616,32.5569,32.6086,33400.0
2010-01-26 13:50:00,44.18,44.21,44.15,44.17,20500.0,32.6086,32.6308,32.5865,32.6012,20500.0
2010-01-26 14:00:00,44.16,44.24,44.15,44.24,34000.0,32.5939,32.6529,32.5865,32.6529,34000.0
2010-01-26 14:10:00,44.24,44.28,44.19,44.21,39100.0,32.6529,32.6824,32.616,32.6308,39100.0
2010-01-26 14:20:00,44.22,44.26,44.2,44.2,20600.0,32.6381,32.6677,32.6234,32.6234,20600.0
2010-01-26 14:30:00,44.21,44.22,44.15,44.15,32700.0,32.6308,32.6381,32.5865,32.5865,32700.0
2010-01-26 14:40:00,44.16,44.24,44.15,44.22,31900.0,32.5939,32.6529,32.5865,32.6381,31900.0
2010-01-26 14:50:00,44.22,44.23,44.2,44.22,36300.0,32.6381,32.6455,32.6234,32.6381,36300.0
2010-01-26 15:00:00,44.22,44.22,44.19,44.2,28800.0,32.6381,32.6381,32.616,32.6234,28800.0
2010-01-26 15:10:00,44.2,44.21,44.14,44.19,50600.0,32.6234,32.6308,32.5791,32.616,50600.0
2010-01-26 15:20:00,44.19,44.22,44.13,44.21,61800.0,32.616,32.6381,32.5717,32.6308,61800.0
2010-01-26 15:30:00,44.2,44.26,44.09,44.15,70100.0,32.6234,32.6677,32.5422,32.5865,70100.0
2010-01-26 15:40:00,44.15,44.15,43.98,44.12,174400.0,32.5865,32.5865,32.461,32.5643,174400.0
2010-01-26 15:50:00,44.12,44.18,44.07,44.08,222900.0,32.5643,32.6086,32.5274,32.5348,222900.0
2010-01-27 09:30:00,44.07,44.08,43.72,43.74,90300.0,32.5274,32.5348,32.2691,32.2839,90300.0
2010-01-27 09:40:00,43.74,43.76,43.53,43.58,75700.0,32.2839,32.2986,32.1289,32.1658,75700.0
2010-01-27 09:50:00,43.58,43.64,43.5,43.51,132200.0,32.1658,32.21,32.1067,32.1141,132200.0
2010-01-27 10:00:00,43.5,43.62,43.43,43.5,144900.0,32.1067,32.1953,32.055,32.1067,144900.0
2010-01-27 10:10:00,43.5,43.55,43.38,43.48,92200.0,32.1067,32.1436,32.0181,32.092,92200.0
2010-01-27 10:20:00,43.48,43.5,43.38,43.39,50300.0,32.092,32.1067,32.0181,32.0255,50300.0
2010-01-27 10:30:00,43.39,43.41,43.27,43.27,67100.0,32.0255,32.0403,31.937,31.937,67100.0
2010-01-27 10:40:00,43.27,43.4,43.26,43.34,39800.0,31.937,32.0329,31.9296,31.9886,39800.0
2010-01-27 10:50:00,43.32,43.45,43.31,43.41,42600.0,31.9739,32.0698,31.9665,32.0403,42600.0
2010-01-27 11:00:00,43.41,43.41,43.33,43.38,19400.0,32.0403,32.0403,31.9812,32.0181,19400.0
2010-01-27 11:10:00,43.37,43.52,43.37,43.52,44700.0,32.0108,32.1215,32.0108,32.1215,44700.0
2010-01-27 11:20:00,43.52,43.57,43.45,43.47,53800.0,32.1215,32.1584,32.0698,32.0846,53800.0
2010-01-27 11:30:00,43.48,43.51,43.39,43.45,22600.0,32.092,32.1141,32.0255,32.0698,22600.0
2010-01-27 11:40:00,43.46,43.51,43.42,43.43,23500.0,32.0772,32.1141,32.0477,32.055,23500.0
2010-01-27 11:50:00,43.45,43.52,43.4,43.41,31300.0,32.0698,32.1215,32.0329,32.0403,31300.0
2010-01-27 12:00:00,43.41,43.41,43.32,43.32,48200.0,32.0403,32.0403,31.9739,31.9739,48200.0
2010-01-27 12:10:00,43.33,43.37,43.25,43.25,41600.0,31.9812,32.0108,31.9222,31.9222,41600.0
2010-01-27 12:20:00,43.25,43.27,43.16,43.16,66700.0,31.9222,31.937,31.8558,31.8558,66700.0
2010-01-27 12:30:00,43.16,43.23,43.15,43.16,43700.0,31.8558,31.9074,31.8484,31.8558,43700.0
2010-01-27 12:40:00,43.16,43.21,43.14,43.14,34500.0,31.8558,31.8927,31.841,31.841,34500.0
2010-01-27 12:50:00,43.14,43.15,43.07,43.1,84700.0,31.841,31.8484,31.7893,31.8115,84700.0
2010-01-27 13:00:00,43.11,43.19,43.1,43.19,52000.0,31.8189,31.8779,31.8115,31.8779,52000.0
2010-01-27 13:10:00,43.2,43.2,43.08,43.12,58000.0,31.8853,31.8853,31.7967,31.8262,58000.0
2010-01-27 13:20:00,43.12,43.13,43.0,43.07,117900.0,31.8262,31.8336,31.7377,31.7893,117900.0
2010-01-27 13:30:00,43.07,43.11,43.06,43.07,71000.0,31.7893,31.8189,31.782,31.7893,71000.0
2010-01-27 13:40:00,43.06,43.09,43.02,43.06,70900.0,31.782,31.8041,31.7524,31.782,70900.0
2010-01-27 13:50:00,43.06,43.14,43.04,43.1,65900.0,31.782,31.841,31.7672,31.8115,65900.0
2010-01-27 14:00:00,43.1,43.14,43.03,43.04,54700.0,31.8115,31.841,31.7598,31.7672,54700.0
2010-01-27 14:10:00,43.04,43.26,42.9,43.05,57200.0,31.7672,31.9296,31.6639,31.7746,57200.0
2010-01-27 14:20:00,43.09,43.28,43.05,43.16,68100.0,31.8041,31.9443,31.7746,31.8558,68100.0
2010-01-27 14:30:00,43.15,43.3,43.13,43.2,119300.0,31.8484,31.9591,31.8336,31.8853,119300.0
2010-01-27 14:40:00,43.2,43.27,43.08,43.21,169700.0,31.8853,31.937,31.7967,31.8927,169700.0
2010-01-27 14:50:00,43.21,43.24,43.08,43.22,162700.0,31.8927,31.9148,31.7967,31.9001,162700.0
2010-01-27 15:00:00,43.22,43.31,43.19,43.23,129100.0,31.9001,31.9665,31.8779,31.9074,129100.0
2010-01-27 15:10:00,43.23,43.25,43.11,43.15,357700.0,31.9074,31.9222,31.8189,31.8484,357700.0
2010-01-27 15:20:00,43.16,43.26,43.12,43.26,254700.0,31.8558,31.9296,31.8262,31.9296,254700.0
2010-01-27 15:30:00,43.25,43.39,43.21,43.33,257500.0,31.9222,32.0255,31.8927,31.9812,257500.0
2010-01-27 15:40:00,43.34,43.48,43.34,43.38,146600.0,31.9886,32.092,31.9886,32.0181,146600.0
2010-01-27 15:50:00,43.39,43.4,43.29,43.37,292500.0,32.0255,32.0329,31.9517,32.0108,292500.0
2010-01-28 09:30:00,43.37,43.5,43.16,43.16,38400.0,32.0108,32.1067,31.8558,31.8558,38400.0
2010-01-28 09:40:00,43.17,43.17,42.89,42.92,51500.0,31.8631,31.8631,31.6565,31.6786,51500.0
2010-01-28 09:50:00,42.92,43.06,42.9,42.99,68000.0,31.6786,31.782,31.6639,31.7303,68000.0
2010-01-28 10:00:00,42.98,43.05,42.91,43.01,127200.0,31.7229,31.7746,31.6712,31.7451,127200.0
2010-01-28 10:10:00,43.01,43.02,42.85,42.89,81900.0,31.7451,31.7524,31.627,31.6565,81900.0
2010-01-28 10:20:00,42.89,43.02,42.89,42.99,29300.0,31.6565,31.7524,31.6565,31.7303,29300.0
2010-01-28 10:30:00,43.0,43.05,42.98,43.02,27600.0,31.7377,31.7746,31.7229,31.7524,27600.0
2010-01-28 10:40:00,43.02,43.02,42.87,42.87,31200.0,31.7524,31.7524,31.6417,31.6417,31200.0
2010-01-28 10:50:00,42.87,42.95,42.81,42.86,64200.0,31.6417,31.7008,31.5974,31.6343,64200.0
2010-01-28 11:00:00,42.87,42.91,42.77,42.88,76200.0,31.6417,31.6712,31.5679,31.6491,76200.0
2010-01-28 11:10:00,42.88,43.09,42.88,43.03,52500.0,31.6491,31.8041,31.6491,31.7598,52500.0
2010-01-28 11:20:00,43.05,43.05,42.92,43.0,39100.0,31.7746,31.7746,31.6786,31.7377,39100.0
2010-01-28 11:30:00,42.97,43.0,42.75,42.78,48400.0,31.7155,31.7377,31.5532,31.5753,48400.0
2010-01-28 11:40:00,42.77,42.8,42.73,42.79,30300.0,31.5679,31.5901,31.5384,31.5827,30300.0
2010-01-28 11:50:00,42.76,42.85,42.75,42.83,28300.0,31.5605,31.627,31.5532,31.6122,28300.0
2010-01-28 12:00:00,42.83,42.85,42.79,42.85,20400.0,31.6122,31.627,31.5827,31.627,20400.0
2010-01-28 12:10:00,42.85,42.97,42.85,42.93,28900.0,31.627,31.7155,31.627,31.686,28900.0
2010-01-28 12:20:00,42.93,42.99,42.89,42.98,48000.0,31.686,31.7303,31.6565,31.7229,48000.0
2010-01-28 12:30:00,42.98,43.01,42.97,42.98,17600.0,31.7229,31.7451,31.7155,31.7229,17600.0
2010-01-28 12:40:00,42.97,43.0,42.95,43.0,26300.0,31.7155,31.7377,31.7008,31.7377,26300.0
2010-01-28 12:50:00,42.98,43.06,42.97,43.06,26400.0,31.7229,31.782,31.7155,31.782,26400.0
2010-01-28 13:00:00,43.07,43.16,43.0,43.16,46900.0,31.7893,31.8558,31.7377,31.8558,46900.0
2010-01-28 13:10:00,43.15,43.15,43.03,43.08,24700.0,31.8484,31.8484,31.7598,31.7967,24700.0
2010-01-28 13:20:00,43.08,43.13,43.08,43.08,29200.0,31.7967,31.8336,31.7967,31.7967,29200.0
2010-01-28 13:30:00,43.08,43.12,43.06,43.09,25300.0,31.7967,31.8262,31.782,31.8041,25300.0
2010-01-28 13:40:00,43.1,43.16,43.08,43.08,27300.0,31.8115,31.8558,31.7967,31.7967,27300.0
2010-01-28 13:50:00,43.08,43.16,43.04,43.04,25200.0,31.7967,31.8558,31.7672,31.7672,25200.0
2010-01-28 14:00:00,43.04,43.08,43.02,43.08,28900.0,31.7672,31.7967,31.7524,31.7967,28900.0
2010-01-28 14:10:00,43.08,43.08,42.92,42.96,39500.0,31.7967,31.7967,31.6786,31.7081,39500.0
2010-01-28 14:20:00,42.96,43.02,42.95,43.0,32900.0,31.7081,31.7524,31.7008,31.7377,32900.0
2010-01-28 14:30:00,42.99,42.99,42.85,42.9,52800.0,31.7303,31.7303,31.627,31.6639,52800.0
2010-01-28 14:40:00,42.9,43.0,42.89,42.99,21900.0,31.6639,31.7377,31.6565,31.7303,21900.0
2010-01-28 14:50:00,43.0,43.02,42.94,42.99,35100.0,31.7377,31.7524,31.6934,31.7303,35100.0
2010-01-28 15:00:00,42.99,43.01,42.94,42.95,87300.0,31.7303,31.7451,31.6934,31.7008,87300.0
2010-01-28 15:10:00,42.94,42.96,42.82,42.83,186900.0,31.6934,31.7081,31.6048,31.6122,186900.0
2010-01-28 15:20:00,42.83,42.92,42.81,42.82,154200.0,31.6122,31.6786,31.5974,31.6048,154200.0
2010-01-28 15:30:00,42.81,42.87,42.8,42.87,202300.0,31.5974,31.6417,31.5901,31.6417,202300.0
2010-01-28 15:40:00,42.87,42.88,42.73,42.74,405200.0,31.6417,31.6491,31.5384,31.5458,405200.0
2010-01-28 15:50:00,42.75,42.78,42.65,42.71,569100.0,31.5532,31.5753,31.4793,31.5236,569100.0
2010-01-29 09:30:00,42.76,42.85,42.27,42.29,94800.0,31.5605,31.627,31.1989,31.2136,94800.0
2010-01-29 09:40:00,42.28,42.65,42.23,42.6,90000.0,31.2063,31.4793,31.1693,31.4424,90000.0
2010-01-29 09:50:00,42.62,42.8,42.6,42.67,68200.0,31.4572,31.5901,31.4424,31.4941,68200.0
2010-01-29 10:00:00,42.71,42.84,42.7,42.78,89100.0,31.5236,31.6196,31.5162,31.5753,89100.0
2010-01-29 10:10:00,42.75,42.78,42.69,42.75,46300.0,31.5532,31.5753,31.5089,31.5532,46300.0
2010-01-29 10:20:00,42.75,42.83,42.71,42.83,60600.0,31.5532,31.6122,31.5236,31.6122,60600.0
2010-01-29 10:30:00,42.82,42.87,42.78,42.78,48600.0,31.6048,31.6417,31.5753,31.5753,48600.0
2010-01-29 10:40:00,42.79,42.79,42.69,42.69,34500.0,31.5827,31.5827,31.5089,31.5089,34500.0
2010-01-29 10:50:00,42.69,42.7,42.53,42.54,291500.0,31.5089,31.5162,31.3908,31.3982,291500.0
2010-01-29 11:00:00,42.56,42.59,42.48,42.57,183100.0,31.4129,31.4351,31.3539,31.4203,183100.0
2010-01-29 11:10:00,42.57,42.6,42.47,42.52,103100.0,31.4203,31.4424,31.3465,31.3834,103100.0
2010-01-29 11:20:00,42.5,42.55,42.4,42.41,121800.0,31.3686,31.4055,31.2948,31.3022,121800.0
2010-01-29 11:30:00,42.41,42.46,42.35,42.42,134800.0,31.3022,31.3391,31.2579,31.3096,134800.0
2010-01-29 11:40:00,42.43,42.43,42.35,42.37,54400.0,31.317,31.317,31.2579,31.2727,54400.0
2010-01-29 11:50:00,42.37,42.39,42.29,42.29,92900.0,31.2727,31.2874,31.2136,31.2136,92900.0
2010-01-29 12:00:00,42.29,42.31,42.27,42.29,89200.0,31.2136,31.2284,31.1989,31.2136,89200.0
2010-01-29 12:10:00,42.3,42.32,42.28,42.32,176900.0,31.221,31.2358,31.2063,31.2358,176900.0
2010-01-29 12:20:00,42.32,42.35,42.31,42.35,101500.0,31.2358,31.2579,31.2284,31.2579,101500.0
2010-01-29 12:30:00,42.34,42.36,42.31,42.33,127300.0,31.2505,31.2653,31.2284,31.2432,127300.0
2010-01-29 12:40:00,42.32,42.42,42.3,42.41,183000.0,31.2358,31.3096,31.221,31.3022,183000.0
2010-01-29 12:50:00,42.42,42.51,42.39,42.5,90900.0,31.3096,31.376,31.2874,31.3686,90900.0
2010-01-29 13:00:00,42.5,42.56,42.48,42.55,386700.0,31.3686,31.4129,31.3539,31.4055,386700.0
2010-01-29 13:10:00,42.55,42.57,42.54,42.55,83400.0,31.4055,31.4203,31.3982,31.4055,83400.0
2010-01-29 13:20:00,42.55,42.56,42.52,42.53,57800.0,31.4055,31.4129,31.3834,31.3908,57800.0
2010-01-29 13:30:00,42.53,42.54,42.49,42.5,131300.0,31.3908,31.3982,31.3612,31.3686,131300.0
2010-01-29 13:40:00,42.5,42.5,42.46,42.49,104100.0,31.3686,31.3686,31.3391,31.3612,104100.0
2010-01-29 13:50:00,42.49,42.5,42.38,42.41,62200.0,31.3612,31.3686,31.2801,31.3022,62200.0
2010-01-29 14:00:00,42.42,42.44,42.39,42.43,57300.0,31.3096,31.3243,31.2874,31.317,57300.0
2010-01-29 14:10:00,42.44,42.53,42.44,42.46,89000.0,31.3243,31.3908,31.3243,31.3391,89000.0
2010-01-29 14:20:00,42.46,42.47,42.4,42.43,64400.0,31.3391,31.3465,31.2948,31.317,64400.0
2010-01-29 14:30:00,42.43,42.48,42.38,42.44,79200.0,31.317,31.3539,31.2801,31.3243,79200.0
2010-01-29 14:40:00,42.44,42.53,42.44,42.48,85100.0,31.3243,31.3908,31.3243,31.3539,85100.0
2010-01-29 14:50:00,42.47,42.53,42.46,42.5,151200.0,31.3465,31.3908,31.3391,31.3686,151200.0
2010-01-29 15:00:00,42.49,42.53,42.42,42.49,164000.0,31.3612,31.3908,31.3096,31.3612,164000.0
2010-01-29 15:10:00,42.48,42.49,42.35,42.42,162400.0,31.3539,31.3612,31.2579,31.3096,162400.0
2010-01-29 15:20:00,42.43,42.43,42.27,42.28,131700.0,31.317,31.317,31.1989,31.2063,131700.0
2010-01-29 15:30:00,42.28,42.39,42.18,42.35,228200.0,31.2063,31.2874,31.1324,31.2579,228200.0
2010-01-29 15:40:00,42.35,42.35,42.22,42.22,207600.0,31.2579,31.2579,31.162,31.162,207600.0
2010-01-29 15:50:00,42.22,42.39,42.19,42.22,442600.0,31.162,31.2874,31.1398,31.162,442600.0
2010-02-01 09:30:00,42.4,42.5,42.08,42.2,101900.0,31.2948,31.3686,31.0586,31.1472,101900.0
2010-02-01 09:40:00,42.2,42.24,42.0,42.22,47000.0,31.1472,31.1767,30.9996,31.162,47000.0
2010-02-01 09:50:00,42.22,42.3,42.19,42.28,43000.0,31.162,31.221,31.1398,31.2063,43000.0
2010-02-01 10:00:00,42.28,42.37,42.24,42.37,76500.0,31.2063,31.2727,31.1767,31.2727,76500.0
2010-02-01 10:10:00,42.37,42.48,42.35,42.42,68100.0,31.2727,31.3539,31.2579,31.3096,68100.0
2010-02-01 10:20:00,42.42,42.49,42.4,42.4,36700.0,31.3096,31.3612,31.2948,31.2948,36700.0
2010-02-01 10:30:00,42.41,42.43,42.33,42.34,82600.0,31.3022,31.317,31.2432,31.2505,82600.0
2010-02-01 10:40:00,42.34,42.36,42.26,42.27,74100.0,31.2505,31.2653,31.1915,31.1989,74100.0
2010-02-01 10:50:00,42.27,42.28,42.14,42.16,44100.0,31.1989,31.2063,31.1029,31.1177,44100.0
2010-02-01 11:00:00,42.16,42.25,42.13,42.24,46500.0,31.1177,31.1841,31.0955,31.1767,46500.0
2010-02-01 11:10:00,42.25,42.35,42.24,42.35,65700.0,31.1841,31.2579,31.1767,31.2579,65700.0
2010-02-01 11:20:00,42.35,42.38,42.3,42.35,60900.0,31.2579,31.2801,31.221,31.2579,60900.0
2010-02-01 11:30:00,42.34,42.41,42.34,42.39,33000.0,31.2505,31.3022,31.2505,31.2874,33000.0
2010-02-01 11:40:00,42.4,42.45,42.39,42.45,52400.0,31.2948,31.3317,31.2874,31.3317,52400.0
2010-02-01 11:50:00,42.43,42.44,42.29,42.3,34000.0,31.317,31.3243,31.2136,31.221,34000.0
2010-02-01 12:00:00,42.3,42.35,42.29,42.33,36200.0,31.221,31.2579,31.2136,31.2432,36200.0
2010-02-01 12:10:00,42.33,42.36,42.29,42.31,29300.0,31.2432,31.2653,31.2136,31.2284,29300.0
2010-02-01 12:20:00,42.31,42.32,42.25,42.27,25100.0,31.2284,31.2358,31.1841,31.1989,25100.0
2010-02-01 12:30:00,42.27,42.28,42.24,42.24,31100.0,31.1989,31.2063,31.1767,31.1767,31100.0
2010-02-01 12:40:00,42.24,42.28,42.23,42.24,40000.0,31.1767,31.2063,31.1693,31.1767,40000.0
2010-02-01 12:50:00,42.24,42.25,42.19,42.24,48800.0,31.1767,31.1841,31.1398,31.1767,48800.0
2010-02-01 13:00:00,42.25,42.3,42.22,42.3,42800.0,31.1841,31.221,31.162,31.221,42800.0
2010-02-01 13:10:00,42.3,42.32,42.26,42.29,42700.0,31.221,31.2358,31.1915,31.2136,42700.0
2010-02-01 13:20:00,42.31,42.31,42.22,42.22,24600.0,31.2284,31.2284,31.162,31.162,24600.0
2010-02-01 13:30:00,42.22,42.29,42.22,42.29,80200.0,31.162,31.2136,31.162,31.2136,80200.0
2010-02-01 13:40:00,42.29,42.3,42.21,42.25,70500.0,31.2136,31.221,31.1546,31.1841,70500.0
2010-02-01 13:50:00,42.25,42.3,42.17,42.17,46700.0,31.1841,31.221,31.1251,31.1251,46700.0
2010-02-01 14:00:00,42.17,42.18,42.14,42.17,26000.0,31.1251,31.1324,31.1029,31.1251,26000.0
2010-02-01 14:10:00,42.17,42.21,42.17,42.21,24300.0,31.1251,31.1546,31.1251,31.1546,24300.0
2010-02-01 14:20:00,42.21,42.26,42.21,42.24,32800.0,31.1546,31.1915,31.1546,31.1767,32800.0
2010-02-01 14:30:00,42.25,42.25,42.2,42.21,48900.0,31.1841,31.1841,31.1472,31.1546,48900.0
2010-02-01 14:40:00,42.21,42.23,42.19,42.19,37300.0,31.1546,31.1693,31.1398,31.1398,37300.0
2010-02-01 14:50:00,42.17,42.21,42.15,42.15,38500.0,31.1251,31.1546,31.1103,31.1103,38500.0
2010-02-01 15:00:00,42.16,42.18,42.12,42.13,103300.0,31.1177,31.1324,31.0882,31.0955,103300.0
2010-02-01 15:10:00,42.13,42.18,42.13,42.14,53000.0,31.0955,31.1324,31.0955,31.1029,53000.0
2010-02-01 15:20:00,42.15,42.19,42.13,42.13,135900.0,31.1103,31.1398,31.0955,31.0955,135900.0
2010-02-01 15:30:00,42.13,42.14,42.07,42.09,132600.0,31.0955,31.1029,31.0513,31.066,132600.0
2010-02-01 15:40:00,42.09,42.19,42.08,42.08,162000.0,31.066,31.1398,31.0586,31.0586,162000.0
2010-02-01 15:50:00,42.09,42.25,42.08,42.22,190400.0,31.066,31.1841,31.0586,31.162,190400.0
2010-02-02 09:30:00,42.18,42.27,41.91,42.02,70100.0,31.1324,31.1989,30.9332,31.0143,70100.0
2010-02-02 09:40:00,42.02,42.11,41.85,42.02,106300.0,31.0143,31.0808,30.8889,31.0143,106300.0
2010-02-02 09:50:00,42.02,42.07,41.82,41.87,116200.0,31.0143,31.0513,30.8667,30.9036,116200.0
2010-02-02 10:00:00,41.86,42.1,41.85,42.1,119000.0,30.8963,31.0734,30.8889,31.0734,119000.0
2010-02-02 10:10:00,42.09,42.09,41.92,42.05,73200.0,31.066,31.066,30.9405,31.0365,73200.0
2010-02-02 10:20:00,42.05,42.21,42.05,42.21,59500.0,31.0365,31.1546,31.0365,31.1546,59500.0
2010-02-02 10:30:00,42.21,42.34,42.2,42.23,153500.0,31.1546,31.2505,31.1472,31.1693,153500.0
2010-02-02 10:40:00,42.25,42.26,42.21,42.23,90000.0,31.1841,31.1915,31.1546,31.1693,90000.0
2010-02-02 10:50:00,42.23,42.34,42.19,42.29,93100.0,31.1693,31.2505,31.1398,31.2136,93100.0
2010-02-02 11:00:00,42.29,42.33,42.18,42.22,81800.0,31.2136,31.2432,31.1324,31.162,81800.0
2010-02-02 11:10:00,42.21,42.22,42.15,42.18,56400.0,31.1546,31.162,31.1103,31.1324,56400.0
2010-02-02 11:20:00,42.17,42.2,42.09,42.19,43900.0,31.1251,31.1472,31.066,31.1398,43900.0
2010-02-02 11:30:00,42.19,42.19,42.1,42.18,39600.0,31.1398,31.1398,31.0734,31.1324,39600.0
2010-02-02 11:40:00,42.18,42.2,42.06,42.11,67600.0,31.1324,31.1472,31.0439,31.0808,67600.0
2010-02-02 11:50:00,42.11,42.19,42.05,42.12,103700.0,31.0808,31.1398,31.0365,31.0882,103700.0
2010-02-02 12:00:00,42.12,42.15,42.06,42.06,112300.0,31.0882,31.1103,31.0439,31.0439,112300.0
2010-02-02 12:10:00,42.05,42.09,42.01,42.09,42900.0,31.0365,31.066,31.007,31.066,42900.0
2010-02-02 12:20:00,42.09,42.16,42.08,42.15,82800.0,31.066,31.1177,31.0586,31.1103,82800.0
2010-02-02 12:30:00,42.15,42.16,42.08,42.08,65900.0,31.1103,31.1177,31.0586,31.0586,65900.0
2010-02-02 12:40:00,42.1,42.15,42.05,42.15,61000.0,31.0734,31.1103,31.0365,31.1103,61000.0
2010-02-02 12:50:00,42.15,42.17,42.1,42.15,60700.0,31.1103,31.1251,31.0734,31.1103,60700.0
2010-02-02 13:00:00,42.14,42.15,42.08,42.08,47900.0,31.1029,31.1103,31.0586,31.0586,47900.0
2010-02-02 13:10:00,42.08,42.14,42.01,42.13,42600.0,31.0586,31.1029,31.007,31.0955,42600.0
2010-02-02 13:20:00,42.15,42.22,42.15,42.2,52500.0,31.1103,31.162,31.1103,31.1472,52500.0
2010-02-02 13:30:00,42.2,42.21,42.19,42.2,34000.0,31.1472,31.1546,31.1398,31.1472,34000.0
2010-02-02 13:40:00,42.2,42.21,42.15,42.19,66700.0,31.1472,31.1546,31.1103,31.1398,66700.0
2010-02-02 13:50:00,42.2,42.2,42.18,42.2,43500.0,31.1472,31.1472,31.1324,31.1472,43500.0
2010-02-02 14:00:00,42.2,42.2,42.19,42.19,34100.0,31.1472,31.1472,31.1398,31.1398,34100.0
2010-02-02 14:10:00,42.19,42.23,42.19,42.21,47100.0,31.1398,31.1693,31.1398,31.1546,47100.0
2010-02-02 14:20:00,42.21,42.26,42.21,42.24,53300.0,31.1546,31.1915,31.1546,31.1767,53300.0
2010-02-02 14:30:00,42.24,42.25,42.18,42.19,112700.0,31.1767,31.1841,31.1324,31.1398,112700.0
2010-02-02 14:40:00,42.19,42.21,42.15,42.16,135000.0,31.1398,31.1546,31.1103,31.1177,135000.0
2010-02-02 14:50:00,42.16,42.21,42.16,42.2,76500.0,31.1177,31.1546,31.1177,31.1472,76500.0
2010-02-02 15:00:00,42.2,42.21,42.17,42.19,85600.0,31.1472,31.1546,31.1251,31.1398,85600.0
2010-02-02 15:10:00,42.18,42.22,42.14,42.19,203500.0,31.1324,31.162,31.1029,31.1398,203500.0
2010-02-02 15:20:00,42.19,42.21,42.15,42.2,100300.0,31.1398,31.1546,31.1103,31.1472,100300.0
2010-02-02 15:30:00,42.21,42.25,42.16,42.17,184700.0,31.1546,31.1841,31.1177,31.1251,184700.0
2010-02-02 15:40:00,42.18,42.2,42.14,42.16,284300.0,31.1324,31.1472,31.1029,31.1177,284300.0
2010-02-02 15:50:00,42.16,42.21,42.13,42.18,365900.0,31.1177,31.1546,31.0955,31.1324,365900.0
2010-02-03 09:30:00,41.97,42.07,41.87,42.01,86600.0,30.9774,31.0513,30.9036,31.007,86600.0
2010-02-03 09:40:00,42.0,42.09,41.95,42.04,80000.0,30.9996,31.066,30.9627,31.0291,80000.0
2010-02-03 09:50:00,42.04,42.04,41.84,41.84,69600.0,31.0291,31.0291,30.8815,30.8815,69600.0
2010-02-03 10:00:00,41.82,42.0,41.8,41.88,77400.0,30.8667,30.9996,30.852,30.911,77400.0
2010-02-03 10:10:00,41.87,41.9,41.7,41.72,65100.0,30.9036,30.9258,30.7782,30.7929,65100.0
2010-02-03 10:20:00,41.72,41.74,41.61,41.65,54900.0,30.7929,30.8077,30.7117,30.7413,54900.0
2010-02-03 10:30:00,41.64,41.83,41.64,41.83,80600.0,30.7339,30.8741,30.7339,30.8741,80600.0
2010-02-03 10:40:00,41.83,41.87,41.76,41.85,54000.0,30.8741,30.9036,30.8224,30.8889,54000.0
2010-02-03 10:50:00,41.85,41.85,41.77,41.82,56800.0,30.8889,30.8889,30.8298,30.8667,56800.0
2010-02-03 11:00:00,41.82,41.89,41.79,41.86,62300.0,30.8667,30.9184,30.8446,30.8963,62300.0
2010-02-03 11:10:00,41.87,41.89,41.83,41.86,47400.0,30.9036,30.9184,30.8741,30.8963,47400.0
2010-02-03 11:20:00,41.86,41.88,41.83,41.84,48500.0,30.8963,30.911,30.8741,30.8815,48500.0
2010-02-03 11:30:00,41.84,41.84,41.75,41.75,36100.0,30.8815,30.8815,30.8151,30.8151,36100.0
2010-02-03 11:40:00,41.75,41.79,41.71,41.77,38100.0,30.8151,30.8446,30.7855,30.8298,38100.0
2010-02-03 11:50:00,41.77,41.86,41.75,41.84,31200.0,30.8298,30.8963,30.8151,30.8815,31200.0
2010-02-03 12:00:00,41.84,41.91,41.84,41.9,24700.0,30.8815,30.9332,30.8815,30.9258,24700.0
2010-02-03 12:10:00,41.9,41.94,41.87,41.9,37900.0,30.9258,30.9553,30.9036,30.9258,37900.0
2010-02-03 12:20:00,41.91,41.95,41.87,41.87,43200.0,30.9332,30.9627,30.9036,30.9036,43200.0
2010-02-03 12:30:00,41.87,41.95,41.86,41.93,109700.0,30.9036,30.9627,30.8963,30.9479,109700.0
2010-02-03 12:40:00,41.92,41.94,41.8,41.82,50500.0,30.9405,30.9553,30.852,30.8667,50500.0
2010-02-03 12:50:00,41.82,41.9,41.81,41.9,52300.0,30.8667,30.9258,30.8594,30.9258,52300.0
2010-02-03 13:00:00,41.9,42.0,41.83,42.0,110100.0,30.9258,30.9996,30.8741,30.9996,110100.0
2010-02-03 13:10:00,41.99,42.01,41.93,41.96,66700.0,30.9922,31.007,30.9479,30.9701,66700.0
2010-02-03 13:20:00,41.95,41.96,41.89,41.95,148800.0,30.9627,30.9701,30.9184,30.9627,148800.0
2010-02-03 13:30:00,41.95,42.0,41.94,41.98,232500.0,30.9627,30.9996,30.9553,30.9848,232500.0
2010-02-03 13:40:00,41.97,41.98,41.82,41.82,84300.0,30.9774,30.9848,30.8667,30.8667,84300.0
2010-02-03 13:50:00,41.82,41.91,41.82,41.9,122000.0,30.8667,30.9332,30.8667,30.9258,122000.0
2010-02-03 14:00:00,41.9,41.9,41.83,41.89,77600.0,30.9258,30.9258,30.8741,30.9184,77600.0
2010-02-03 14:10:00,41.89,41.9,41.84,41.85,50300.0,30.9184,30.9258,30.8815,30.8889,50300.0
2010-02-03 14:20:00,41.85,41.9,41.83,41.86,70400.0,30.8889,30.9258,30.8741,30.8963,70400.0
2010-02-03 14:30:00,41.87,41.93,41.82,41.83,79300.0,30.9036,30.9479,30.8667,30.8741,79300.0
2010-02-03 14:40:00,41.83,41.9,41.79,41.88,71900.0,30.8741,30.9258,30.8446,30.911,71900.0
2010-02-03 14:50:00,41.88,41.94,41.85,41.93,73600.0,30.911,30.9553,30.8889,30.9479,73600.0
2010-02-03 15:00:00,41.94,41.97,41.92,41.94,82000.0,30.9553,30.9774,30.9405,30.9553,82000.0
2010-02-03 15:10:00,41.93,41.97,41.89,41.94,124800.0,30.9479,30.9774,30.9184,30.9553,124800.0
2010-02-03 15:20:00,41.93,41.98,41.92,41.98,66600.0,30.9479,30.9848,30.9405,30.9848,66600.0
2010-02-03 15:30:00,41.98,42.13,41.97,42.12,124500.0,30.9848,31.0955,30.9774,31.0882,124500.0
2010-02-03 15:40:00,42.12,42.24,42.12,42.23,266300.0,31.0882,31.1767,31.0882,31.1693,266300.0
2010-02-03 15:50:00,42.22,42.26,42.18,42.2,363900.0,31.162,31.1915,31.1324,31.1472,363900.0
2010-02-04 09:30:00,42.01,42.36,42.01,42.36,84300.0,31.007,31.2653,31.007,31.2653,84300.0
2010-02-04 09:40:00,42.34,42.35,42.13,42.24,131600.0,31.2505,31.2579,31.0955,31.1767,131600.0
2010-02-04 09:50:00,42.23,42.25,42.11,42.19,107600.0,31.1693,31.1841,31.0808,31.1398,107600.0
2010-02-04 10:00:00,42.18,42.39,42.18,42.25,96800.0,31.1324,31.2874,31.1324,31.1841,96800.0
2010-02-04 10:10:00,42.25,42.25,41.97,42.05,58400.0,31.1841,31.1841,30.9774,31.0365,58400.0
2010-02-04 10:20:00,42.07,42.1,41.86,41.94,33500.0,31.0513,31.0734,30.8963,30.9553,33500.0
2010-02-04 10:30:00,41.93,42.08,41.93,41.97,35100.0,30.9479,31.0586,30.9479,30.9774,35100.0
2010-02-04 10:40:00,41.96,42.03,41.9,42.02,31000.0,30.9701,31.0217,30.9258,31.0143,31000.0
2010-02-04 10:50:00,42.03,42.05,41.9,41.92,32100.0,31.0217,31.0365,30.9258,30.9405,32100.0
2010-02-04 11:00:00,41.92,42.09,41.88,42.08,28800.0,30.9405,31.066,30.911,31.0586,28800.0
2010-02-04 11:10:00,42.09,42.12,41.99,41.99,20600.0,31.066,31.0882,30.9922,30.9922,20600.0
2010-02-04 11:20:00,41.99,42.05,41.97,42.05,40300.0,30.9922,31.0365,30.9774,31.0365,40300.0
2010-02-04 11:30:00,42.04,42.06,41.94,41.94,68000.0,31.0291,31.0439,30.9553,30.9553,68000.0
2010-02-04 11:40:00,41.94,41.96,41.8,41.95,66400.0,30.9553,30.9701,30.852,30.9627,66400.0
2010-02-04 11:50:00,41.96,42.01,41.92,41.92,21700.0,30.9701,31.007,30.9405,30.9405,21700.0
2010-02-04 12:00:00,41.92,41.97,41.89,41.93,29000.0,30.9405,30.9774,30.9184,30.9479,29000.0
2010-02-04 12:10:00,41.93,41.93,41.79,41.8,35600.0,30.9479,30.9479,30.8446,30.852,35600.0
2010-02-04 12:20:00,41.79,41.87,41.79,41.84,22900.0,30.8446,30.9036,30.8446,30.8815,22900.0
2010-02-04 12:30:00,41.85,41.89,41.84,41.86,24200.0,30.8889,30.9184,30.8815,30.8963,24200.0
2010-02-04 12:40:00,41.85,41.86,41.72,41.72,71700.0,30.8889,30.8963,30.7929,30.7929,71700.0
2010-02-04 12:50:00,41.73,41.88,41.72,41.88,64500.0,30.8003,30.911,30.7929,30.911,64500.0
2010-02-04 13:00:00,41.88,41.92,41.85,41.91,33900.0,30.911,30.9405,30.8889,30.9332,33900.0
2010-02-04 13:10:00,41.91,41.92,41.8,41.81,34700.0,30.9332,30.9405,30.852,30.8594,34700.0
2010-02-04 13:20:00,41.81,41.87,41.78,41.87,35600.0,30.8594,30.9036,30.8372,30.9036,35600.0
2010-02-04 13:30:00,41.87,41.87,41.77,41.77,47800.0,30.9036,30.9036,30.8298,30.8298,47800.0
2010-02-04 13:40:00,41.78,41.78,41.62,41.7,84400.0,30.8372,30.8372,30.7191,30.7782,84400.0
2010-02-04 13:50:00,41.7,41.76,41.68,41.68,58100.0,30.7782,30.8224,30.7634,30.7634,58100.0
2010-02-04 14:00:00,41.69,41.74,41.66,41.68,95500.0,30.7708,30.8077,30.7486,30.7634,95500.0
2010-02-04 14:10:00,41.69,41.72,41.58,41.69,75300.0,30.7708,30.7929,30.6896,30.7708,75300.0
2010-02-04 14:20:00,41.69,41.81,41.69,41.79,36600.0,30.7708,30.8594,30.7708,30.8446,36600.0
2010-02-04 14:30:00,41.79,41.79,41.68,41.69,44500.0,30.8446,30.8446,30.7634,30.7708,44500.0
2010-02-04 14:40:00,41.69,41.74,41.67,41.74,28000.0,30.7708,30.8077,30.756,30.8077,28000.0
2010-02-04 14:50:00,41.73,41.74,41.64,41.66,31000.0,30.8003,30.8077,30.7339,30.7486,31000.0
2010-02-04 15:00:00,41.65,41.67,41.61,41.62,39900.0,30.7413,30.756,30.7117,30.7191,39900.0
2010-02-04 15:10:00,41.62,41.64,41.52,41.54,79200.0,30.7191,30.7339,30.6453,30.6601,79200.0
2010-02-04 15:20:00,41.55,41.56,41.48,41.53,84500.0,30.6674,30.6748,30.6158,30.6527,84500.0
2010-02-04 15:30:00,41.52,41.58,41.48,41.52,197900.0,30.6453,30.6896,30.6158,30.6453,197900.0
2010-02-04 15:40:00,41.52,41.58,41.45,41.53,219100.0,30.6453,30.6896,30.5936,30.6527,219100.0
2010-02-04 15:50:00,41.53,41.56,41.36,41.37,262200.0,30.6527,30.6748,30.5272,30.5346,262200.0
2010-02-05 09:30:00,41.29,41.39,41.02,41.15,130800.0,30.4755,30.5494,30.2763,30.3722,130800.0
2010-02-05 09:40:00,41.14,41.34,41.08,41.25,181800.0,30.3648,30.5125,30.3205,30.446,181800.0
2010-02-05 09:50:00,41.24,41.32,41.13,41.2,59100.0,30.4386,30.4977,30.3575,30.4091,59100.0
2010-02-05 10:00:00,41.2,41.24,41.14,41.22,44400.0,30.4091,30.4386,30.3648,30.4239,44400.0
2010-02-05 10:10:00,41.2,41.33,41.15,41.2,59100.0,30.4091,30.5051,30.3722,30.4091,59100.0
2010-02-05 10:20:00,41.21,41.27,41.14,41.16,61100.0,30.4165,30.4608,30.3648,30.3796,61100.0
2010-02-05 10:30:00,41.17,41.28,41.17,41.24,113200.0,30.387,30.4682,30.387,30.4386,113200.0
2010-02-05 10:40:00,41.24,41.39,41.23,41.3,75500.0,30.4386,30.5494,30.4313,30.4829,75500.0
2010-02-05 10:50:00,41.31,41.47,41.3,41.43,61300.0,30.4903,30.6084,30.4829,30.5789,61300.0
2010-02-05 11:00:00,41.42,41.44,41.34,41.44,39300.0,30.5715,30.5863,30.5125,30.5863,39300.0
2010-02-05 11:10:00,41.44,41.52,41.41,41.49,44200.0,30.5863,30.6453,30.5641,30.6232,44200.0
2010-02-05 11:20:00,41.5,41.55,41.43,41.46,88000.0,30.6305,30.6674,30.5789,30.601,88000.0
2010-02-05 11:30:00,41.45,41.56,41.39,41.56,150300.0,30.5936,30.6748,30.5494,30.6748,150300.0
2010-02-05 11:40:00,41.55,41.55,41.47,41.49,100300.0,30.6674,30.6674,30.6084,30.6232,100300.0
2010-02-05 11:50:00,41.5,41.52,41.4,41.42,62500.0,30.6305,30.6453,30.5567,30.5715,62500.0
2010-02-05 12:00:00,41.42,41.49,41.41,41.47,64000.0,30.5715,30.6232,30.5641,30.6084,64000.0
2010-02-05 12:10:00,41.47,41.47,41.41,41.46,38400.0,30.6084,30.6084,30.5641,30.601,38400.0
2010-02-05 12:20:00,41.47,41.55,41.46,41.52,68000.0,30.6084,30.6674,30.601,30.6453,68000.0
2010-02-05 12:30:00,41.51,41.53,41.46,41.51,48400.0,30.6379,30.6527,30.601,30.6379,48400.0
2010-02-05 12:40:00,41.51,41.52,41.44,41.49,72300.0,30.6379,30.6453,30.5863,30.6232,72300.0
2010-02-05 12:50:00,41.5,41.56,41.49,41.55,52400.0,30.6305,30.6748,30.6232,30.6674,52400.0
2010-02-05 13:00:00,41.55,41.61,41.49,41.5,56000.0,30.6674,30.7117,30.6232,30.6305,56000.0
2010-02-05 13:10:00,41.51,41.65,41.5,41.64,90600.0,30.6379,30.7413,30.6305,30.7339,90600.0
2010-02-05 13:20:00,41.64,41.64,41.43,41.43,972800.0,30.7339,30.7339,30.5789,30.5789,972800.0
2010-02-05 13:30:00,41.43,41.44,41.23,41.31,99200.0,30.5789,30.5863,30.4313,30.4903,99200.0
2010-02-05 13:40:00,41.31,41.35,41.29,41.33,67700.0,30.4903,30.5198,30.4755,30.5051,67700.0
2010-02-05 13:50:00,41.32,41.34,41.2,41.21,32900.0,30.4977,30.5125,30.4091,30.4165,32900.0
2010-02-05 14:00:00,41.21,41.28,41.21,41.26,65400.0,30.4165,30.4682,30.4165,30.4534,65400.0
2010-02-05 14:10:00,41.26,41.36,41.23,41.31,82800.0,30.4534,30.5272,30.4313,30.4903,82800.0
2010-02-05 14:20:00,41.32,41.35,41.24,41.32,65300.0,30.4977,30.5198,30.4386,30.4977,65300.0
2010-02-05 14:30:00,41.31,41.36,41.21,41.31,115800.0,30.4903,30.5272,30.4165,30.4903,115800.0
2010-02-05 14:40:00,41.32,41.42,41.28,41.38,83300.0,30.4977,30.5715,30.4682,30.542,83300.0
2010-02-05 14:50:00,41.37,41.47,41.37,41.43,96500.0,30.5346,30.6084,30.5346,30.5789,96500.0
2010-02-05 15:00:00,41.42,41.68,41.4,41.65,171600.0,30.5715,30.7634,30.5567,30.7413,171600.0
2010-02-05 15:10:00,41.63,41.84,41.55,41.77,279500.0,30.7265,30.8815,30.6674,30.8298,279500.0
2010-02-05 15:20:00,41.79,41.86,41.73,41.82,168500.0,30.8446,30.8963,30.8003,30.8667,168500.0
2010-02-05 15:30:00,41.81,41.99,41.78,41.79,296100.0,30.8594,30.9922,30.8372,30.8446,296100.0
2010-02-05 15:40:00,41.8,42.03,41.73,41.75,296800.0,30.852,31.0217,30.8003,30.8151,296800.0
2010-02-05 15:50:00,41.74,41.95,41.7,41.91,314300.0,30.8077,30.9627,30.7782,30.9332,314300.0
2010-02-08 09:30:00,41.89,42.15,41.81,41.92,55500.0,30.9184,31.1103,30.8594,30.9405,55500.0
2010-02-08 09:40:00,41.92,41.98,41.78,41.82,51000.0,30.9405,30.9848,30.8372,30.8667,51000.0
2010-02-08 09:50:00,41.86,42.04,41.86,42.03,47200.0,30.8963,31.0291,30.8963,31.0217,47200.0
2010-02-08 10:00:00,42.04,42.12,42.03,42.08,58900.0,31.0291,31.0882,31.0217,31.0586,58900.0
2010-02-08 10:10:00,42.09,42.1,41.94,41.97,54100.0,31.066,31.0734,30.9553,30.9774,54100.0
2010-02-08 10:20:00,41.97,41.97,41.71,41.75,43400.0,30.9774,30.9774,30.7855,30.8151,43400.0
2010-02-08 10:30:00,41.74,41.9,41.73,41.78,56800.0,30.8077,30.9258,30.8003,30.8372,56800.0
2010-02-08 10:40:00,41.78,41.85,41.77,41.82,47100.0,30.8372,30.8889,30.8298,30.8667,47100.0
2010-02-08 10:50:00,41.82,41.82,41.71,41.72,25800.0,30.8667,30.8667,30.7855,30.7929,25800.0
2010-02-08 11:00:00,41.71,41.78,41.69,41.74,122600.0,30.7855,30.8372,30.7708,30.8077,122600.0
2010-02-08 11:10:00,41.73,41.84,41.72,41.82,21500.0,30.8003,30.8815,30.7929,30.8667,21500.0
2010-02-08 11:20:00,41.82,41.87,41.82,41.82,19400.0,30.8667,30.9036,30.8667,30.8667,19400.0
2010-02-08 11:30:00,41.82,41.82,41.74,41.74,43000.0,30.8667,30.8667,30.8077,30.8077,43000.0
2010-02-08 11:40:00,41.75,41.85,41.74,41.83,45300.0,30.8151,30.8889,30.8077,30.8741,45300.0
2010-02-08 11:50:00,41.84,41.85,41.77,41.81,20100.0,30.8815,30.8889,30.8298,30.8594,20100.0
2010-02-08 12:00:00,41.82,41.87,41.79,41.87,36700.0,30.8667,30.9036,30.8446,30.9036,36700.0
2010-02-08 12:10:00,41.88,41.89,41.8,41.85,19200.0,30.911,30.9184,30.852,30.8889,19200.0
2010-02-08 12:20:00,41.85,41.88,41.83,41.88,32000.0,30.8889,30.911,30.8741,30.911,32000.0
2010-02-08 12:30:00,41.88,41.91,41.86,41.91,19300.0,30.911,30.9332,30.8963,30.9332,19300.0
2010-02-08 12:40:00,41.9,41.9,41.83,41.83,15700.0,30.9258,30.9258,30.8741,30.8741,15700.0
2010-02-08 12:50:00,41.83,41.88,41.83,41.88,47300.0,30.8741,30.911,30.8741,30.911,47300.0
2010-02-08 13:00:00,41.87,41.88,41.82,41.82,49200.0,30.9036,30.911,30.8667,30.8667,49200.0
2010-02-08 13:10:00,41.82,41.83,41.69,41.78,43300.0,30.8667,30.8741,30.7708,30.8372,43300.0
2010-02-08 13:20:00,41.79,41.8,41.76,41.78,15000.0,30.8446,30.852,30.8224,30.8372,15000.0
2010-02-08 13:30:00,41.79,41.81,41.76,41.78,31900.0,30.8446,30.8594,30.8224,30.8372,31900.0
2010-02-08 13:40:00,41.79,41.8,41.76,41.8,40100.0,30.8446,30.852,30.8224,30.852,40100.0
2010-02-08 13:50:00,41.79,41.85,41.78,41.8,24500.0,30.8446,30.8889,30.8372,30.852,24500.0
2010-02-08 14:00:00,41.8,41.86,41.8,41.85,35500.0,30.852,30.8963,30.852,30.8889,35500.0
2010-02-08 14:10:00,41.85,41.88,41.83,41.83,39900.0,30.8889,30.911,30.8741,30.8741,39900.0
2010-02-08 14:20:00,41.83,41.85,41.82,41.83,16900.0,30.8741,30.8889,30.8667,30.8741,16900.0
2010-02-08 14:30:00,41.83,41.86,41.75,41.75,34800.0,30.8741,30.8963,30.8151,30.8151,34800.0
2010-02-08 14:40:00,41.76,41.78,41.72,41.76,22400.0,30.8224,30.8372,30.7929,30.8224,22400.0
2010-02-08 14:50:00,41.76,41.79,41.74,41.75,17300.0,30.8224,30.8446,30.8077,30.8151,17300.0
2010-02-08 15:00:00,41.77,41.78,41.63,41.65,79500.0,30.8298,30.8372,30.7265,30.7413,79500.0
2010-02-08 15:10:00,41.65,41.65,41.51,41.51,77400.0,30.7413,30.7413,30.6379,30.6379,77400.0
2010-02-08 15:20:00,41.52,41.57,41.5,41.56,55000.0,30.6453,30.6822,30.6305,30.6748,55000.0
2010-02-08 15:30:00,41.56,41.61,41.56,41.59,63600.0,30.6748,30.7117,30.6748,30.697,63600.0
2010-02-08 15:40:00,41.58,41.58,41.42,41.46,202400.0,30.6896,30.6896,30.5715,30.601,202400.0
2010-02-08 15:50:00,41.46,41.48,41.29,41.3,269000.0,30.601,30.6158,30.4755,30.4829,269000.0
2010-02-09 09:30:00,41.61,41.89,41.61,41.86,46000.0,30.7117,30.9184,30.7117,30.8963,46000.0
2010-02-09 09:40:00,41.86,41.88,41.59,41.6,46800.0,30.8963,30.911,30.697,30.7044,46800.0
2010-02-09 09:50:00,41.61,41.71,41.53,41.65,27900.0,30.7117,30.7855,30.6527,30.7413,27900.0
2010-02-09 10:00:00,41.65,41.79,41.64,41.78,33200.0,30.7413,30.8446,30.7339,30.8372,33200.0
2010-02-09 10:10:00,41.77,41.87,41.75,41.79,43000.0,30.8298,30.9036,30.8151,30.8446,43000.0
2010-02-09 10:20:00,41.79,41.86,41.67,41.67,44700.0,30.8446,30.8963,30.756,30.756,44700.0
2010-02-09 10:30:00,41.67,41.79,41.64,41.78,44600.0,30.756,30.8446,30.7339,30.8372,44600.0
2010-02-09 10:40:00,41.79,41.84,41.64,41.64,36000.0,30.8446,30.8815,30.7339,30.7339,36000.0
2010-02-09 10:50:00,41.65,41.67,41.59,41.62,29600.0,30.7413,30.756,30.697,30.7191,29600.0
2010-02-09 11:00:00,41.62,41.64,41.47,41.51,32800.0,30.7191,30.7339,30.6084,30.6379,32800.0
2010-02-09 11:10:00,41.51,41.59,41.47,41.57,41600.0,30.6379,30.697,30.6084,30.6822,41600.0
2010-02-09 11:20:00,41.57,41.76,41.56,41.75,51100.0,30.6822,30.8224,30.6748,30.8151,51100.0
2010-02-09 11:30:00,41.76,42.0,41.73,41.97,83100.0,30.8224,30.9996,30.8003,30.9774,83100.0
2010-02-09 11:40:00,41.98,41.99,41.77,41.83,67000.0,30.9848,30.9922,30.8298,30.8741,67000.0
2010-02-09 11:50:00,41.83,42.02,41.79,41.87,91500.0,30.8741,31.0143,30.8446,30.9036,91500.0
2010-02-09 12:00:00,41.88,42.05,41.85,42.01,42000.0,30.911,31.0365,30.8889,31.007,42000.0
2010-02-09 12:10:00,42.02,42.19,42.02,42.15,34100.0,31.0143,31.1398,31.0143,31.1103,34100.0
2010-02-09 12:20:00,42.15,42.15,42.04,42.05,26800.0,31.1103,31.1103,31.0291,31.0365,26800.0
2010-02-09 12:30:00,42.04,42.1,42.01,42.04,42200.0,31.0291,31.0734,31.007,31.0291,42200.0
2010-02-09 12:40:00,42.05,42.07,41.75,41.83,190800.0,31.0365,31.0513,30.8151,30.8741,190800.0
2010-02-09 12:50:00,41.8,41.86,41.73,41.8,44700.0,30.852,30.8963,30.8003,30.852,44700.0
2010-02-09 13:00:00,41.82,41.9,41.78,41.83,22000.0,30.8667,30.9258,30.8372,30.8741,22000.0
2010-02-09 13:10:00,41.84,41.84,41.71,41.71,18900.0,30.8815,30.8815,30.7855,30.7855,18900.0
2010-02-09 13:20:00,41.71,41.72,41.64,41.66,23200.0,30.7855,30.7929,30.7339,30.7486,23200.0
2010-02-09 13:30:00,41.65,41.7,41.62,41.7,14700.0,30.7413,30.7782,30.7191,30.7782,14700.0
2010-02-09 13:40:00,41.7,41.82,41.64,41.76,34100.0,30.7782,30.8667,30.7339,30.8224,34100.0
2010-02-09 13:50:00,41.75,41.78,41.71,41.74,26600.0,30.8151,30.8372,30.7855,30.8077,26600.0
2010-02-09 14:00:00,41.75,41.79,41.66,41.67,37200.0,30.8151,30.8446,30.7486,30.756,37200.0
2010-02-09 14:10:00,41.67,41.7,41.6,41.62,20200.0,30.756,30.7782,30.7044,30.7191,20200.0
2010-02-09 14:20:00,41.62,41.67,41.61,41.66,259300.0,30.7191,30.756,30.7117,30.7486,259300.0
2010-02-09 14:30:00,41.67,41.68,41.63,41.64,67200.0,30.756,30.7634,30.7265,30.7339,67200.0
2010-02-09 14:40:00,41.64,41.67,41.59,41.66,81500.0,30.7339,30.756,30.697,30.7486,81500.0
2010-02-09 14:50:00,41.67,41.68,41.6,41.61,86600.0,30.756,30.7634,30.7044,30.7117,86600.0
2010-02-09 15:00:00,41.61,41.66,41.61,41.62,83300.0,30.7117,30.7486,30.7117,30.7191,83300.0
2010-02-09 15:10:00,41.63,41.68,41.6,41.64,85800.0,30.7265,30.7634,30.7044,30.7339,85800.0
2010-02-09 15:20:00,41.64,41.69,41.61,41.63,178500.0,30.7339,30.7708,30.7117,30.7265,178500.0
2010-02-09 15:30:00,41.64,41.65,41.57,41.57,131500.0,30.7339,30.7413,30.6822,30.6822,131500.0
2010-02-09 15:40:00,41.58,41.58,41.46,41.47,236400.0,30.6896,30.6896,30.601,30.6084,236400.0
2010-02-09 15:50:00,41.47,41.48,41.36,41.36,550100.0,30.6084,30.6158,30.5272,30.5272,550100.0
2010-02-10 09:30:00,41.31,41.39,41.01,41.01,179200.0,30.4903,30.5494,30.2689,30.2689,179200.0
2010-02-10 09:40:00,41.02,41.07,40.92,41.01,107700.0,30.2763,30.3132,30.2025,30.2689,107700.0
2010-02-10 09:50:00,41.01,41.03,40.86,40.9,59500.0,30.2689,30.2836,30.1582,30.1877,59500.0
2010-02-10 10:00:00,40.91,40.91,40.71,40.73,138000.0,30.1951,30.1951,30.0475,30.0622,138000.0
2010-02-10 10:10:00,40.73,40.73,40.59,40.65,118800.0,30.0622,30.0622,29.9589,30.0032,118800.0
2010-02-10 10:20:00,40.66,40.73,40.62,40.71,132100.0,30.0106,30.0622,29.981,30.0475,132100.0
2010-02-10 10:30:00,40.7,40.83,40.68,40.77,106000.0,30.0401,30.136,30.0253,30.0917,106000.0
2010-02-10 10:40:00,40.77,40.9,40.76,40.82,57900.0,30.0917,30.1877,30.0844,30.1286,57900.0
2010-02-10 10:50:00,40.82,40.88,40.78,40.83,50000.0,30.1286,30.1729,30.0991,30.136,50000.0
2010-02-10 11:00:00,40.83,40.99,40.82,40.98,52600.0,30.136,30.2541,30.1286,30.2467,52600.0
2010-02-10 11:10:00,41.0,41.0,40.9,40.9,35000.0,30.2615,30.2615,30.1877,30.1877,35000.0
2010-02-10 11:20:00,40.91,41.06,40.9,41.05,90600.0,30.1951,30.3058,30.1877,30.2984,90600.0
2010-02-10 11:30:00,41.04,41.1,41.04,41.06,60900.0,30.291,30.3353,30.291,30.3058,60900.0
2010-02-10 11:40:00,41.07,41.07,41.01,41.06,79700.0,30.3132,30.3132,30.2689,30.3058,79700.0
2010-02-10 11:50:00,41.05,41.12,41.04,41.09,68800.0,30.2984,30.3501,30.291,30.3279,68800.0
2010-02-10 12:00:00,41.09,41.2,41.08,41.13,68600.0,30.3279,30.4091,30.3205,30.3575,68600.0
2010-02-10 12:10:00,41.13,41.14,41.05,41.1,31500.0,30.3575,30.3648,30.2984,30.3353,31500.0
2010-02-10 12:20:00,41.1,41.15,41.05,41.13,54100.0,30.3353,30.3722,30.2984,30.3575,54100.0
2010-02-10 12:30:00,41.14,41.2,41.09,41.14,33900.0,30.3648,30.4091,30.3279,30.3648,33900.0
2010-02-10 12:40:00,41.14,41.15,41.07,41.09,22900.0,30.3648,30.3722,30.3132,30.3279,22900.0
2010-02-10 12:50:00,41.09,41.17,41.09,41.11,57500.0,30.3279,30.387,30.3279,30.3427,57500.0
2010-02-10 13:00:00,41.12,41.13,41.05,41.13,66500.0,30.3501,30.3575,30.2984,30.3575,66500.0
2010-02-10 13:10:00,41.13,41.23,41.13,41.22,111400.0,30.3575,30.4313,30.3575,30.4239,111400.0
2010-02-10 13:20:00,41.22,41.31,41.21,41.3,56000.0,30.4239,30.4903,30.4165,30.4829,56000.0
2010-02-10 13:30:00,41.3,41.3,41.24,41.24,27500.0,30.4829,30.4829,30.4386,30.4386,27500.0
2010-02-10 13:40:00,41.24,41.27,41.2,41.22,63400.0,30.4386,30.4608,30.4091,30.4239,63400.0
2010-02-10 13:50:00,41.22,41.24,41.18,41.2,25000.0,30.4239,30.4386,30.3944,30.4091,25000.0
2010-02-10 14:00:00,41.2,41.25,41.19,41.23,38300.0,30.4091,30.446,30.4017,30.4313,38300.0
2010-02-10 14:10:00,41.22,41.22,41.13,41.2,22000.0,30.4239,30.4239,30.3575,30.4091,22000.0
2010-02-10 14:20:00,41.2,41.23,41.16,41.16,48300.0,30.4091,30.4313,30.3796,30.3796,48300.0
2010-02-10 14:30:00,41.17,41.17,41.08,41.13,41700.0,30.387,30.387,30.3205,30.3575,41700.0
2010-02-10 14:40:00,41.12,41.16,41.07,41.11,70500.0,30.3501,30.3796,30.3132,30.3427,70500.0
2010-02-10 14:50:00,41.1,41.11,41.05,41.05,28000.0,30.3353,30.3427,30.2984,30.2984,28000.0
2010-02-10 15:00:00,41.05,41.11,41.04,41.1,40900.0,30.2984,30.3427,30.291,30.3353,40900.0
2010-02-10 15:10:00,41.09,41.14,41.04,41.1,86700.0,30.3279,30.3648,30.291,30.3353,86700.0
2010-02-10 15:20:00,41.1,41.11,41.05,41.05,68700.0,30.3353,30.3427,30.2984,30.2984,68700.0
2010-02-10 15:30:00,41.05,41.07,40.93,40.96,174700.0,30.2984,30.3132,30.2098,30.232,174700.0
2010-02-10 15:40:00,40.97,41.06,40.94,41.03,109200.0,30.2394,30.3058,30.2172,30.2836,109200.0
2010-02-10 15:50:00,41.03,41.07,40.99,41.03,207400.0,30.2836,30.3132,30.2541,30.2836,207400.0
2010-02-11 09:30:00,40.94,40.94,40.68,40.79,78000.0,30.2172,30.2172,30.0253,30.1065,78000.0
2010-02-11 09:40:00,40.8,40.81,40.58,40.64,39800.0,30.1139,30.1213,29.9515,29.9958,39800.0
2010-02-11 09:50:00,40.64,40.85,40.61,40.81,37500.0,29.9958,30.1508,29.9736,30.1213,37500.0
2010-02-11 10:00:00,40.8,40.88,40.7,40.86,147100.0,30.1139,30.1729,30.0401,30.1582,147100.0
2010-02-11 10:10:00,40.86,40.98,40.85,40.87,109200.0,30.1582,30.2467,30.1508,30.1656,109200.0
2010-02-11 10:20:00,40.87,40.91,40.83,40.84,77000.0,30.1656,30.1951,30.136,30.1434,77000.0
2010-02-11 10:30:00,40.84,40.84,40.7,40.8,111000.0,30.1434,30.1434,30.0401,30.1139,111000.0
2010-02-11 10:40:00,40.8,40.89,40.75,40.8,49800.0,30.1139,30.1803,30.077,30.1139,49800.0
2010-02-11 10:50:00,40.8,40.82,40.72,40.78,60100.0,30.1139,30.1286,30.0548,30.0991,60100.0
2010-02-11 11:00:00,40.78,40.81,40.73,40.78,67000.0,30.0991,30.1213,30.0622,30.0991,67000.0
2010-02-11 11:10:00,40.78,40.89,40.78,40.83,38400.0,30.0991,30.1803,30.0991,30.136,38400.0
2010-02-11 11:20:00,40.83,41.02,40.83,40.96,60800.0,30.136,30.2763,30.136,30.232,60800.0
2010-02-11 11:30:00,40.96,40.99,40.89,40.91,33200.0,30.232,30.2541,30.1803,30.1951,33200.0
2010-02-11 11:40:00,40.9,41.13,40.88,41.06,89200.0,30.1877,30.3575,30.1729,30.3058,89200.0
2010-02-11 11:50:00,41.05,41.06,41.0,41.04,67600.0,30.2984,30.3058,30.2615,30.291,67600.0
2010-02-11 12:00:00,41.05,41.14,41.04,41.14,38200.0,30.2984,30.3648,30.291,30.3648,38200.0
2010-02-11 12:10:00,41.14,41.25,41.13,41.19,53700.0,30.3648,30.446,30.3575,30.4017,53700.0
2010-02-11 12:20:00,41.18,41.18,41.05,41.16,40100.0,30.3944,30.3944,30.2984,30.3796,40100.0
2010-02-11 12:30:00,41.16,41.2,41.15,41.16,48700.0,30.3796,30.4091,30.3722,30.3796,48700.0
2010-02-11 12:40:00,41.16,41.22,41.13,41.22,40200.0,30.3796,30.4239,30.3575,30.4239,40200.0
2010-02-11 12:50:00,41.22,41.23,41.16,41.16,23800.0,30.4239,30.4313,30.3796,30.3796,23800.0
2010-02-11 13:00:00,41.15,41.16,41.09,41.14,26000.0,30.3722,30.3796,30.3279,30.3648,26000.0
2010-02-11 13:10:00,41.14,41.16,41.12,41.13,28200.0,30.3648,30.3796,30.3501,30.3575,28200.0
2010-02-11 13:20:00,41.13,41.25,41.13,41.19,41200.0,30.3575,30.446,30.3575,30.4017,41200.0
2010-02-11 13:30:00,41.19,41.28,41.18,41.25,62800.0,30.4017,30.4682,30.3944,30.446,62800.0
2010-02-11 13:40:00,41.25,41.25,41.12,41.12,22200.0,30.446,30.446,30.3501,30.3501,22200.0
2010-02-11 13:50:00,41.12,41.22,41.12,41.21,37800.0,30.3501,30.4239,30.3501,30.4165,37800.0
2010-02-11 14:00:00,41.21,41.23,41.2,41.22,50000.0,30.4165,30.4313,30.4091,30.4239,50000.0
2010-02-11 14:10:00,41.22,41.27,41.18,41.25,44900.0,30.4239,30.4608,30.3944,30.446,44900.0
2010-02-11 14:20:00,41.24,41.26,41.19,41.25,56800.0,30.4386,30.4534,30.4017,30.446,56800.0
2010-02-11 14:30:00,41.26,41.28,41.19,41.2,51100.0,30.4534,30.4682,30.4017,30.4091,51100.0
2010-02-11 14:40:00,41.19,41.22,41.16,41.16,99800.0,30.4017,30.4239,30.3796,30.3796,99800.0
2010-02-11 14:50:00,41.16,41.2,41.13,41.17,133600.0,30.3796,30.4091,30.3575,30.387,133600.0
2010-02-11 15:00:00,41.17,41.26,41.17,41.25,79800.0,30.387,30.4534,30.387,30.446,79800.0
2010-02-11 15:10:00,41.25,41.29,41.21,41.22,76200.0,30.446,30.4755,30.4165,30.4239,76200.0
2010-02-11 15:20:00,41.21,41.26,41.2,41.22,95400.0,30.4165,30.4534,30.4091,30.4239,95400.0
2010-02-11 15:30:00,41.22,41.26,41.2,41.22,141300.0,30.4239,30.4534,30.4091,30.4239,141300.0
2010-02-11 15:40:00,41.21,41.27,41.16,41.22,176900.0,30.4165,30.4608,30.3796,30.4239,176900.0
2010-02-11 15:50:00,41.21,41.31,41.15,41.27,207000.0,30.4165,30.4903,30.3722,30.4608,207000.0
2010-02-12 09:30:00,41.02,41.12,40.75,41.12,82200.0,30.2763,30.3501,30.077,30.3501,82200.0
2010-02-12 09:40:00,41.1,41.13,40.94,41.04,56400.0,30.3353,30.3575,30.2172,30.291,56400.0
2010-02-12 09:50:00,41.04,41.06,40.9,41.02,71200.0,30.291,30.3058,30.1877,30.2763,71200.0
2010-02-12 10:00:00,41.02,41.03,40.85,40.98,34100.0,30.2763,30.2836,30.1508,30.2467,34100.0
2010-02-12 10:10:00,40.98,41.15,40.96,41.09,36900.0,30.2467,30.3722,30.232,30.3279,36900.0
2010-02-12 10:20:00,41.08,41.09,40.97,41.03,23900.0,30.3205,30.3279,30.2394,30.2836,23900.0
2010-02-12 10:30:00,41.01,41.05,40.85,40.85,12000.0,30.2689,30.2984,30.1508,30.1508,12000.0
2010-02-12 10:40:00,40.87,40.89,40.85,40.87,16700.0,30.1656,30.1803,30.1508,30.1656,16700.0
2010-02-12 10:50:00,40.87,40.96,40.85,40.9,21300.0,30.1656,30.232,30.1508,30.1877,21300.0
2010-02-12 11:00:00,40.88,40.89,40.82,40.88,16500.0,30.1729,30.1803,30.1286,30.1729,16500.0
2010-02-12 11:10:00,40.86,40.89,40.83,40.85,18100.0,30.1582,30.1803,30.136,30.1508,18100.0
2010-02-12 11:20:00,40.84,40.92,40.82,40.87,34400.0,30.1434,30.2025,30.1286,30.1656,34400.0
2010-02-12 11:30:00,40.86,40.87,40.78,40.83,29400.0,30.1582,30.1656,30.0991,30.136,29400.0
2010-02-12 11:40:00,40.83,40.88,40.83,40.87,19200.0,30.136,30.1729,30.136,30.1656,19200.0
2010-02-12 11:50:00,40.86,40.87,40.8,40.83,26400.0,30.1582,30.1656,30.1139,30.136,26400.0
2010-02-12 12:00:00,40.83,40.99,40.83,40.97,33900.0,30.136,30.2541,30.136,30.2394,33900.0
2010-02-12 12:10:00,40.97,41.18,40.96,41.14,54800.0,30.2394,30.3944,30.232,30.3648,54800.0
2010-02-12 12:20:00,41.14,41.23,41.14,41.15,28900.0,30.3648,30.4313,30.3648,30.3722,28900.0
2010-02-12 12:30:00,41.15,41.23,41.14,41.17,27200.0,30.3722,30.4313,30.3648,30.387,27200.0
2010-02-12 12:40:00,41.16,41.2,41.13,41.19,25500.0,30.3796,30.4091,30.3575,30.4017,25500.0
2010-02-12 12:50:00,41.18,41.18,41.05,41.08,20900.0,30.3944,30.3944,30.2984,30.3205,20900.0
2010-02-12 13:00:00,41.08,41.08,40.95,40.98,34800.0,30.3205,30.3205,30.2246,30.2467,34800.0
2010-02-12 13:10:00,40.98,41.0,40.89,40.9,28900.0,30.2467,30.2615,30.1803,30.1877,28900.0
2010-02-12 13:20:00,40.9,40.93,40.83,40.91,33100.0,30.1877,30.2098,30.136,30.1951,33100.0
2010-02-12 13:30:00,40.9,40.9,40.81,40.85,28000.0,30.1877,30.1877,30.1213,30.1508,28000.0
2010-02-12 13:40:00,40.84,40.96,40.84,40.94,16000.0,30.1434,30.232,30.1434,30.2172,16000.0
2010-02-12 13:50:00,40.94,40.96,40.9,40.92,28200.0,30.2172,30.232,30.1877,30.2025,28200.0
2010-02-12 14:00:00,40.91,40.96,40.9,40.96,15800.0,30.1951,30.232,30.1877,30.232,15800.0
2010-02-12 14:10:00,40.98,41.12,40.98,41.09,34200.0,30.2467,30.3501,30.2467,30.3279,34200.0
2010-02-12 14:20:00,41.1,41.23,41.1,41.13,54400.0,30.3353,30.4313,30.3353,30.3575,54400.0
2010-02-12 14:30:00,41.13,41.17,41.08,41.08,22300.0,30.3575,30.387,30.3205,30.3205,22300.0
2010-02-12 14:40:00,41.08,41.08,41.01,41.01,21700.0,30.3205,30.3205,30.2689,30.2689,21700.0
2010-02-12 14:50:00,41.02,41.04,40.95,40.96,40100.0,30.2763,30.291,30.2246,30.232,40100.0
2010-02-12 15:00:00,40.95,40.97,40.87,40.95,67500.0,30.2246,30.2394,30.1656,30.2246,67500.0
2010-02-12 15:10:00,40.95,40.97,40.88,40.9,55800.0,30.2246,30.2394,30.1729,30.1877,55800.0
2010-02-12 15:20:00,40.9,40.92,40.82,40.83,32100.0,30.1877,30.2025,30.1286,30.136,32100.0
2010-02-12 15:30:00,40.83,40.95,40.79,40.92,64600.0,30.136,30.2246,30.1065,30.2025,64600.0
2010-02-12 15:40:00,40.91,41.06,40.89,41.0,103300.0,30.1951,30.3058,30.1803,30.2615,103300.0
2010-02-12 15:50:00,41.0,41.08,40.96,41.05,257200.0,30.2615,30.3205,30.232,30.2984,257200.0
2010-02-16 09:30:00,41.36,41.72,41.34,41.72,63400.0,30.5272,30.7929,30.5125,30.7929,63400.0
2010-02-16 09:40:00,41.7,41.76,41.5,41.5,128400.0,30.7782,30.8224,30.6305,30.6305,128400.0
2010-02-16 09:50:00,41.52,41.65,41.51,41.63,30900.0,30.6453,30.7413,30.6379,30.7265,30900.0
2010-02-16 10:00:00,41.63,41.8,41.63,41.72,61200.0,30.7265,30.852,30.7265,30.7929,61200.0
2010-02-16 10:10:00,41.71,41.9,41.68,41.86,57800.0,30.7855,30.9258,30.7634,30.8963,57800.0
2010-02-16 10:20:00,41.83,41.85,41.66,41.7,85000.0,30.8741,30.8889,30.7486,30.7782,85000.0
2010-02-16 10:30:00,41.69,41.79,41.66,41.79,69500.0,30.7708,30.8446,30.7486,30.8446,69500.0
2010-02-16 10:40:00,41.79,41.9,41.78,41.89,33900.0,30.8446,30.9258,30.8372,30.9184,33900.0
2010-02-16 10:50:00,41.88,41.88,41.6,41.62,98300.0,30.911,30.911,30.7044,30.7191,98300.0
2010-02-16 11:00:00,41.62,41.63,41.42,41.49,74700.0,30.7191,30.7265,30.5715,30.6232,74700.0
2010-02-16 11:10:00,41.48,41.54,41.46,41.53,13600.0,30.6158,30.6601,30.601,30.6527,13600.0
2010-02-16 11:20:00,41.54,41.65,41.53,41.64,13700.0,30.6601,30.7413,30.6527,30.7339,13700.0
2010-02-16 11:30:00,41.64,41.7,41.58,41.61,28100.0,30.7339,30.7782,30.6896,30.7117,28100.0
2010-02-16 11:40:00,41.59,41.72,41.59,41.69,31200.0,30.697,30.7929,30.697,30.7708,31200.0
2010-02-16 11:50:00,41.69,41.69,41.63,41.64,10300.0,30.7708,30.7708,30.7265,30.7339,10300.0
2010-02-16 12:00:00,41.64,41.7,41.63,41.69,9500.0,30.7339,30.7782,30.7265,30.7708,9500.0
2010-02-16 12:10:00,41.7,41.7,41.64,41.65,15200.0,30.7782,30.7782,30.7339,30.7413,15200.0
2010-02-16 12:20:00,41.64,41.64,41.6,41.62,10800.0,30.7339,30.7339,30.7044,30.7191,10800.0
2010-02-16 12:30:00,41.62,41.67,41.62,41.67,15000.0,30.7191,30.756,30.7191,30.756,15000.0
2010-02-16 12:40:00,41.66,41.71,41.63,41.66,29100.0,30.7486,30.7855,30.7265,30.7486,29100.0
2010-02-16 12:50:00,41.66,41.67,41.59,41.64,21000.0,30.7486,30.756,30.697,30.7339,21000.0
2010-02-16 13:00:00,41.64,41.67,41.54,41.54,31700.0,30.7339,30.756,30.6601,30.6601,31700.0
2010-02-16 13:10:00,41.54,41.64,41.53,41.64,30100.0,30.6601,30.7339,30.6527,30.7339,30100.0
2010-02-16 13:20:00,41.65,41.67,41.63,41.67,24600.0,30.7413,30.756,30.7265,30.756,24600.0
2010-02-16 13:30:00,41.67,41.71,41.66,41.69,33800.0,30.756,30.7855,30.7486,30.7708,33800.0
2010-02-16 13:40:00,41.68,41.69,41.64,41.67,18000.0,30.7634,30.7708,30.7339,30.756,18000.0
2010-02-16 13:50:00,41.68,41.69,41.67,41.68,13900.0,30.7634,30.7708,30.756,30.7634,13900.0
2010-02-16 14:00:00,41.68,41.68,41.61,41.64,22000.0,30.7634,30.7634,30.7117,30.7339,22000.0
2010-02-16 14:10:00,41.63,41.66,41.62,41.65,20300.0,30.7265,30.7486,30.7191,30.7413,20300.0
2010-02-16 14:20:00,41.65,41.76,41.65,41.74,40600.0,30.7413,30.8224,30.7413,30.8077,40600.0
2010-02-16 14:30:00,41.74,41.74,41.67,41.68,47600.0,30.8077,30.8077,30.756,30.7634,47600.0
2010-02-16 14:40:00,41.68,41.71,41.66,41.7,14600.0,30.7634,30.7855,30.7486,30.7782,14600.0
2010-02-16 14:50:00,41.69,41.74,41.68,41.72,26800.0,30.7708,30.8077,30.7634,30.7929,26800.0
2010-02-16 15:00:00,41.73,41.73,41.66,41.68,25300.0,30.8003,30.8003,30.7486,30.7634,25300.0
2010-02-16 15:10:00,41.7,41.7,41.64,41.66,24900.0,30.7782,30.7782,30.7339,30.7486,24900.0
2010-02-16 15:20:00,41.67,41.71,41.62,41.68,37400.0,30.756,30.7855,30.7191,30.7634,37400.0
2010-02-16 15:30:00,41.68,41.75,41.67,41.72,61100.0,30.7634,30.8151,30.756,30.7929,61100.0
2010-02-16 15:40:00,41.73,41.83,41.73,41.82,140200.0,30.8003,30.8741,30.8003,30.8667,140200.0
2010-02-16 15:50:00,41.82,41.82,41.76,41.79,189300.0,30.8667,30.8667,30.8224,30.8446,189300.0
2010-02-17 09:30:00,41.71,42.09,41.71,41.95,56800.0,30.7855,31.066,30.7855,30.9627,56800.0
2010-02-17 09:40:00,41.94,41.96,41.8,41.95,50000.0,30.9553,30.9701,30.852,30.9627,50000.0
2010-02-17 09:50:00,41.95,41.97,41.84,41.87,30300.0,30.9627,30.9774,30.8815,30.9036,30300.0
2010-02-17 10:00:00,41.89,41.95,41.81,41.93,74100.0,30.9184,30.9627,30.8594,30.9479,74100.0
2010-02-17 10:10:00,41.93,41.99,41.89,41.91,53900.0,30.9479,30.9922,30.9184,30.9332,53900.0
2010-02-17 10:20:00,41.9,41.92,41.76,41.79,33700.0,30.9258,30.9405,30.8224,30.8446,33700.0
2010-02-17 10:30:00,41.8,41.89,41.8,41.83,28800.0,30.852,30.9184,30.852,30.8741,28800.0
2010-02-17 10:40:00,41.85,41.89,41.8,41.81,70900.0,30.8889,30.9184,30.852,30.8594,70900.0
2010-02-17 10:50:00,41.81,41.85,41.76,41.77,22000.0,30.8594,30.8889,30.8224,30.8298,22000.0
2010-02-17 11:00:00,41.76,41.76,41.68,41.75,30400.0,30.8224,30.8224,30.7634,30.8151,30400.0
2010-02-17 11:10:00,41.75,41.84,41.7,41.8,19400.0,30.8151,30.8815,30.7782,30.852,19400.0
2010-02-17 11:20:00,41.79,41.88,41.72,41.74,68500.0,30.8446,30.911,30.7929,30.8077,68500.0
2010-02-17 11:30:00,41.73,41.77,41.69,41.75,102700.0,30.8003,30.8298,30.7708,30.8151,102700.0
2010-02-17 11:40:00,41.75,41.8,41.71,41.79,15400.0,30.8151,30.852,30.7855,30.8446,15400.0
2010-02-17 11:50:00,41.79,41.84,41.79,41.79,10400.0,30.8446,30.8815,30.8446,30.8446,10400.0
2010-02-17 12:00:00,41.8,41.91,41.79,41.9,50500.0,30.852,30.9332,30.8446,30.9258,50500.0
2010-02-17 12:10:00,41.9,41.94,41.89,41.93,48500.0,30.9258,30.9553,30.9184,30.9479,48500.0
2010-02-17 12:20:00,41.92,41.93,41.89,41.89,25300.0,30.9405,30.9479,30.9184,30.9184,25300.0
2010-02-17 12:30:00,41.9,41.93,41.87,41.9,43800.0,30.9258,30.9479,30.9036,30.9258,43800.0
2010-02-17 12:40:00,41.9,41.92,41.9,41.92,28400.0,30.9258,30.9405,30.9258,30.9405,28400.0
2010-02-17 12:50:00,41.92,41.92,41.9,41.91,16700.0,30.9405,30.9405,30.9258,30.9332,16700.0
2010-02-17 13:00:00,41.91,42.0,41.91,42.0,44900.0,30.9332,30.9996,30.9332,30.9996,44900.0
2010-02-17 13:10:00,41.99,41.99,41.95,41.95,43400.0,30.9922,30.9922,30.9627,30.9627,43400.0
2010-02-17 13:20:00,41.95,41.97,41.92,41.92,35500.0,30.9627,30.9774,30.9405,30.9405,35500.0
2010-02-17 13:30:00,41.91,41.92,41.84,41.84,33000.0,30.9332,30.9405,30.8815,30.8815,33000.0
2010-02-17 13:40:00,41.85,41.85,41.8,41.81,23700.0,30.8889,30.8889,30.852,30.8594,23700.0
2010-02-17 13:50:00,41.81,41.83,41.76,41.77,46500.0,30.8594,30.8741,30.8224,30.8298,46500.0
2010-02-17 14:00:00,41.78,41.83,41.64,41.83,104300.0,30.8372,30.8741,30.7339,30.8741,104300.0
2010-02-17 14:10:00,41.81,41.83,41.69,41.69,28300.0,30.8594,30.8741,30.7708,30.7708,28300.0
2010-02-17 14:20:00,41.69,41.76,41.64,41.73,27600.0,30.7708,30.8224,30.7339,30.8003,27600.0
2010-02-17 14:30:00,41.74,41.84,41.73,41.79,29000.0,30.8077,30.8815,30.8003,30.8446,29000.0
2010-02-17 14:40:00,41.8,41.82,41.78,41.8,27700.0,30.852,30.8667,30.8372,30.852,27700.0
2010-02-17 14:50:00,41.8,41.85,41.8,41.84,27200.0,30.852,30.8889,30.852,30.8815,27200.0
2010-02-17 15:00:00,41.85,41.85,41.78,41.78,58600.0,30.8889,30.8889,30.8372,30.8372,58600.0
2010-02-17 15:10:00,41.78,41.84,41.77,41.83,25400.0,30.8372,30.8815,30.8298,30.8741,25400.0
2010-02-17 15:20:00,41.83,41.86,41.79,41.8,34400.0,30.8741,30.8963,30.8446,30.852,34400.0
2010-02-17 15:30:00,41.8,41.88,41.8,41.83,53300.0,30.852,30.911,30.852,30.8741,53300.0
2010-02-17 15:40:00,41.82,41.86,41.78,41.78,144300.0,30.8667,30.8963,30.8372,30.8372,144300.0
2010-02-17 15:50:00,41.78,41.86,41.76,41.86,219100.0,30.8372,30.8963,30.8224,30.8963,219100.0
2010-02-18 09:30:00,41.89,42.08,41.75,41.94,41200.0,30.9184,31.0586,30.8151,30.9553,41200.0
2010-02-18 09:40:00,41.96,42.09,41.94,42.06,40500.0,30.9701,31.066,30.9553,31.0439,40500.0
2010-02-18 09:50:00,42.07,42.18,42.04,42.08,80500.0,31.0513,31.1324,31.0291,31.0586,80500.0
2010-02-18 10:00:00,42.08,42.15,42.02,42.08,45500.0,31.0586,31.1103,31.0143,31.0586,45500.0
2010-02-18 10:10:00,42.07,42.25,42.06,42.17,39600.0,31.0513,31.1841,31.0439,31.1251,39600.0
2010-02-18 10:20:00,42.17,42.17,41.98,42.05,46800.0,31.1251,31.1251,30.9848,31.0365,46800.0
2010-02-18 10:30:00,42.05,42.09,41.98,42.08,43300.0,31.0365,31.066,30.9848,31.0586,43300.0
2010-02-18 10:40:00,42.09,42.17,42.09,42.15,39600.0,31.066,31.1251,31.066,31.1103,39600.0
2010-02-18 10:50:00,42.14,42.24,42.11,42.19,36300.0,31.1029,31.1767,31.0808,31.1398,36300.0
2010-02-18 11:00:00,42.2,42.22,42.05,42.1,62700.0,31.1472,31.162,31.0365,31.0734,62700.0
2010-02-18 11:10:00,42.1,42.18,42.06,42.07,45300.0,31.0734,31.1324,31.0439,31.0513,45300.0
2010-02-18 11:20:00,42.08,42.19,42.08,42.11,37300.0,31.0586,31.1398,31.0586,31.0808,37300.0
2010-02-18 11:30:00,42.12,42.15,42.08,42.13,43000.0,31.0882,31.1103,31.0586,31.0955,43000.0
2010-02-18 11:40:00,42.14,42.18,42.1,42.12,27800.0,31.1029,31.1324,31.0734,31.0882,27800.0
2010-02-18 11:50:00,42.11,42.13,42.08,42.13,19400.0,31.0808,31.0955,31.0586,31.0955,19400.0
2010-02-18 12:00:00,42.13,42.16,42.12,42.13,24300.0,31.0955,31.1177,31.0882,31.0955,24300.0
2010-02-18 12:10:00,42.13,42.15,42.11,42.13,33000.0,31.0955,31.1103,31.0808,31.0955,33000.0
2010-02-18 12:20:00,42.12,42.18,42.12,42.18,18800.0,31.0882,31.1324,31.0882,31.1324,18800.0
2010-02-18 12:30:00,42.18,42.19,42.15,42.17,47900.0,31.1324,31.1398,31.1103,31.1251,47900.0
2010-02-18 12:40:00,42.18,42.2,42.11,42.12,30600.0,31.1324,31.1472,31.0808,31.0882,30600.0
2010-02-18 12:50:00,42.13,42.14,42.1,42.12,27900.0,31.0955,31.1029,31.0734,31.0882,27900.0
2010-02-18 13:00:00,42.11,42.19,42.11,42.17,31200.0,31.0808,31.1398,31.0808,31.1251,31200.0
2010-02-18 13:10:00,42.17,42.17,42.14,42.17,34400.0,31.1251,31.1251,31.1029,31.1251,34400.0
2010-02-18 13:20:00,42.17,42.17,42.16,42.17,16900.0,31.1251,31.1251,31.1177,31.1251,16900.0
2010-02-18 13:30:00,42.17,42.19,42.15,42.19,71400.0,31.1251,31.1398,31.1103,31.1398,71400.0
2010-02-18 13:40:00,42.18,42.24,42.18,42.22,35200.0,31.1324,31.1767,31.1324,31.162,35200.0
2010-02-18 13:50:00,42.23,42.3,42.22,42.3,219400.0,31.1693,31.221,31.162,31.221,219400.0
2010-02-18 14:00:00,42.3,42.3,42.29,42.3,27600.0,31.221,31.221,31.2136,31.221,27600.0
2010-02-18 14:10:00,42.29,42.4,42.25,42.38,87000.0,31.2136,31.2948,31.1841,31.2801,87000.0
2010-02-18 14:20:00,42.38,42.41,42.33,42.38,61200.0,31.2801,31.3022,31.2432,31.2801,61200.0
2010-02-18 14:30:00,42.39,42.47,42.36,42.4,76500.0,31.2874,31.3465,31.2653,31.2948,76500.0
2010-02-18 14:40:00,42.4,42.49,42.4,42.48,95000.0,31.2948,31.3612,31.2948,31.3539,95000.0
2010-02-18 14:50:00,42.49,42.54,42.47,42.53,66400.0,31.3612,31.3982,31.3465,31.3908,66400.0
2010-02-18 15:00:00,42.54,42.57,42.52,42.55,125500.0,31.3982,31.4203,31.3834,31.4055,125500.0
2010-02-18 15:10:00,42.54,42.56,42.52,42.56,64100.0,31.3982,31.4129,31.3834,31.4129,64100.0
2010-02-18 15:20:00,42.57,42.61,42.55,42.56,99600.0,31.4203,31.4498,31.4055,31.4129,99600.0
2010-02-18 15:30:00,42.57,42.61,42.47,42.47,196200.0,31.4203,31.4498,31.3465,31.3465,196200.0
2010-02-18 15:40:00,42.47,42.63,42.47,42.59,213200.0,31.3465,31.4646,31.3465,31.4351,213200.0
2010-02-18 15:50:00,42.6,42.6,42.46,42.5,276000.0,31.4424,31.4424,31.3391,31.3686,276000.0
2010-02-19 09:30:00,42.26,42.72,42.15,42.65,350700.0,31.1915,31.531,31.1103,31.4793,350700.0
2010-02-19 09:40:00,42.65,42.87,42.63,42.87,111600.0,31.4793,31.6417,31.4646,31.6417,111600.0
2010-02-19 09:50:00,42.87,42.99,42.73,42.73,103700.0,31.6417,31.7303,31.5384,31.5384,103700.0
2010-02-19 10:00:00,42.73,42.83,42.62,42.76,235100.0,31.5384,31.6122,31.4572,31.5605,235100.0
2010-02-19 10:10:00,42.77,42.95,42.72,42.94,65300.0,31.5679,31.7008,31.531,31.6934,65300.0
2010-02-19 10:20:00,42.93,43.12,42.93,43.06,87400.0,31.686,31.8262,31.686,31.782,87400.0
2010-02-19 10:30:00,43.06,43.07,42.86,42.9,91400.0,31.782,31.7893,31.6343,31.6639,91400.0
2010-02-19 10:40:00,42.9,42.96,42.82,42.96,32200.0,31.6639,31.7081,31.6048,31.7081,32200.0
2010-02-19 10:50:00,42.96,43.0,42.9,42.97,19400.0,31.7081,31.7377,31.6639,31.7155,19400.0
2010-02-19 11:00:00,42.98,43.14,42.96,43.12,66400.0,31.7229,31.841,31.7081,31.8262,66400.0
2010-02-19 11:10:00,43.13,43.28,43.08,43.24,82300.0,31.8336,31.9443,31.7967,31.9148,82300.0
2010-02-19 11:20:00,43.25,43.32,43.23,43.3,38600.0,31.9222,31.9739,31.9074,31.9591,38600.0
2010-02-19 11:30:00,43.29,43.29,43.25,43.27,22400.0,31.9517,31.9517,31.9222,31.937,22400.0
2010-02-19 11:40:00,43.26,43.35,43.24,43.26,35600.0,31.9296,31.996,31.9148,31.9296,35600.0
2010-02-19 11:50:00,43.27,43.27,43.18,43.22,27400.0,31.937,31.937,31.8705,31.9001,27400.0
2010-02-19 12:00:00,43.22,43.29,43.13,43.16,33700.0,31.9001,31.9517,31.8336,31.8558,33700.0
2010-02-19 12:10:00,43.15,43.15,43.04,43.06,30000.0,31.8484,31.8484,31.7672,31.782,30000.0
2010-02-19 12:20:00,43.06,43.06,42.94,42.97,79000.0,31.782,31.782,31.6934,31.7155,79000.0
2010-02-19 12:30:00,42.97,43.03,42.96,42.96,42100.0,31.7155,31.7598,31.7081,31.7081,42100.0
2010-02-19 12:40:00,42.97,42.97,42.92,42.93,13900.0,31.7155,31.7155,31.6786,31.686,13900.0
2010-02-19 12:50:00,42.94,42.98,42.93,42.95,16800.0,31.6934,31.7229,31.686,31.7008,16800.0
2010-02-19 13:00:00,42.95,42.95,42.76,42.79,102500.0,31.7008,31.7008,31.5605,31.5827,102500.0
2010-02-19 13:10:00,42.79,42.8,42.74,42.76,51800.0,31.5827,31.5901,31.5458,31.5605,51800.0
2010-02-19 13:20:00,42.77,42.81,42.73,42.74,46300.0,31.5679,31.5974,31.5384,31.5458,46300.0
2010-02-19 13:30:00,42.74,42.81,42.71,42.8,24100.0,31.5458,31.5974,31.5236,31.5901,24100.0
2010-02-19 13:40:00,42.79,42.85,42.77,42.8,37300.0,31.5827,31.627,31.5679,31.5901,37300.0
2010-02-19 13:50:00,42.8,42.81,42.7,42.8,111300.0,31.5901,31.5974,31.5162,31.5901,111300.0
2010-02-19 14:00:00,42.81,42.82,42.68,42.71,151300.0,31.5974,31.6048,31.5015,31.5236,151300.0
2010-02-19 14:10:00,42.73,42.78,42.7,42.72,70600.0,31.5384,31.5753,31.5162,31.531,70600.0
2010-02-19 14:20:00,42.72,42.73,42.64,42.64,30700.0,31.531,31.5384,31.472,31.472,30700.0
2010-02-19 14:30:00,42.64,42.69,42.63,42.65,43400.0,31.472,31.5089,31.4646,31.4793,43400.0
2010-02-19 14:40:00,42.65,42.67,42.6,42.62,37800.0,31.4793,31.4941,31.4424,31.4572,37800.0
2010-02-19 14:50:00,42.63,42.7,42.63,42.68,30100.0,31.4646,31.5162,31.4646,31.5015,30100.0
2010-02-19 15:00:00,42.69,42.74,42.66,42.68,91300.0,31.5089,31.5458,31.4867,31.5015,91300.0
2010-02-19 15:10:00,42.67,42.69,42.62,42.67,82000.0,31.4941,31.5089,31.4572,31.4941,82000.0
2010-02-19 15:20:00,42.68,42.69,42.61,42.64,58500.0,31.5015,31.5089,31.4498,31.472,58500.0
2010-02-19 15:30:00,42.63,42.67,42.62,42.65,84000.0,31.4646,31.4941,31.4572,31.4793,84000.0
2010-02-19 15:40:00,42.66,42.8,42.65,42.74,139800.0,31.4867,31.5901,31.4793,31.5458,139800.0
2010-02-19 15:50:00,42.73,42.73,42.57,42.64,193500.0,31.5384,31.5384,31.4203,31.472,193500.0
2010-02-22 09:30:00,42.78,42.78,42.35,42.44,89100.0,31.5753,31.5753,31.2579,31.3243,89100.0
2010-02-22 09:40:00,42.44,42.44,42.25,42.38,128500.0,31.3243,31.3243,31.1841,31.2801,128500.0
2010-02-22 09:50:00,42.36,42.39,42.25,42.39,104600.0,31.2653,31.2874,31.1841,31.2874,104600.0
2010-02-22 10:00:00,42.4,42.4,42.29,42.32,100000.0,31.2948,31.2948,31.2136,31.2358,100000.0
2010-02-22 10:10:00,42.33,42.43,42.32,42.4,70200.0,31.2432,31.317,31.2358,31.2948,70200.0
2010-02-22 10:20:00,42.41,42.51,42.39,42.45,90500.0,31.3022,31.376,31.2874,31.3317,90500.0
2010-02-22 10:30:00,42.44,42.44,42.3,42.33,57900.0,31.3243,31.3243,31.221,31.2432,57900.0
2010-02-22 10:40:00,42.32,42.37,42.24,42.24,30700.0,31.2358,31.2727,31.1767,31.1767,30700.0
2010-02-22 10:50:00,42.24,42.29,42.23,42.25,39300.0,31.1767,31.2136,31.1693,31.1841,39300.0
2010-02-22 11:00:00,42.24,42.32,42.24,42.3,63000.0,31.1767,31.2358,31.1767,31.221,63000.0
2010-02-22 11:10:00,42.3,42.3,42.21,42.28,64100.0,31.221,31.221,31.1546,31.2063,64100.0
2010-02-22 11:20:00,42.29,42.33,42.23,42.28,65600.0,31.2136,31.2432,31.1693,31.2063,65600.0
2010-02-22 11:30:00,42.28,42.34,42.27,42.3,68000.0,31.2063,31.2505,31.1989,31.221,68000.0
2010-02-22 11:40:00,42.3,42.37,42.28,42.33,44800.0,31.221,31.2727,31.2063,31.2432,44800.0
2010-02-22 11:50:00,42.33,42.33,42.22,42.23,44200.0,31.2432,31.2432,31.162,31.1693,44200.0
2010-02-22 12:00:00,42.23,42.24,42.19,42.21,33900.0,31.1693,31.1767,31.1398,31.1546,33900.0
2010-02-22 12:10:00,42.23,42.23,42.17,42.21,39900.0,31.1693,31.1693,31.1251,31.1546,39900.0
2010-02-22 12:20:00,42.2,42.21,42.16,42.2,26200.0,31.1472,31.1546,31.1177,31.1472,26200.0
2010-02-22 12:30:00,42.19,42.38,42.18,42.38,35100.0,31.1398,31.2801,31.1324,31.2801,35100.0
2010-02-22 12:40:00,42.38,42.4,42.35,42.35,23700.0,31.2801,31.2948,31.2579,31.2579,23700.0
2010-02-22 12:50:00,42.34,42.34,42.28,42.32,18700.0,31.2505,31.2505,31.2063,31.2358,18700.0
2010-02-22 13:00:00,42.31,42.31,42.24,42.24,16700.0,31.2284,31.2284,31.1767,31.1767,16700.0
2010-02-22 13:10:00,42.24,42.25,42.19,42.2,29200.0,31.1767,31.1841,31.1398,31.1472,29200.0
2010-02-22 13:20:00,42.2,42.23,42.19,42.19,33000.0,31.1472,31.1693,31.1398,31.1398,33000.0
2010-02-22 13:30:00,42.19,42.23,42.16,42.22,24000.0,31.1398,31.1693,31.1177,31.162,24000.0
2010-02-22 13:40:00,42.21,42.26,42.19,42.21,60100.0,31.1546,31.1915,31.1398,31.1546,60100.0
2010-02-22 13:50:00,42.21,42.21,42.16,42.2,32200.0,31.1546,31.1546,31.1177,31.1472,32200.0
2010-02-22 14:00:00,42.19,42.21,42.13,42.16,25000.0,31.1398,31.1546,31.0955,31.1177,25000.0
2010-02-22 14:10:00,42.15,42.16,42.13,42.14,32000.0,31.1103,31.1177,31.0955,31.1029,32000.0
2010-02-22 14:20:00,42.13,42.21,42.12,42.14,62600.0,31.0955,31.1546,31.0882,31.1029,62600.0
2010-02-22 14:30:00,42.13,42.21,42.12,42.21,62900.0,31.0955,31.1546,31.0882,31.1546,62900.0
2010-02-22 14:40:00,42.2,42.21,42.15,42.18,75000.0,31.1472,31.1546,31.1103,31.1324,75000.0
2010-02-22 14:50:00,42.19,42.21,42.15,42.19,55300.0,31.1398,31.1546,31.1103,31.1398,55300.0
2010-02-22 15:00:00,42.2,42.21,42.19,42.21,74300.0,31.1472,31.1546,31.1398,31.1546,74300.0
2010-02-22 15:10:00,42.2,42.2,42.16,42.17,33900.0,31.1472,31.1472,31.1177,31.1251,33900.0
2010-02-22 15:20:00,42.17,42.17,42.06,42.07,115300.0,31.1251,31.1251,31.0439,31.0513,115300.0
2010-02-22 15:30:00,42.08,42.15,42.07,42.1,77100.0,31.0586,31.1103,31.0513,31.0734,77100.0
2010-02-22 15:40:00,42.09,42.09,41.98,42.01,146100.0,31.066,31.066,30.9848,31.007,146100.0
2010-02-22 15:50:00,42.01,42.03,41.96,41.99,297700.0,31.007,31.0217,30.9701,30.9922,297700.0
2010-02-23 09:30:00,41.95,42.05,41.88,41.91,96600.0,30.9627,31.0365,30.911,30.9332,96600.0
2010-02-23 09:40:00,41.92,42.04,41.92,42.0,53300.0,30.9405,31.0291,30.9405,30.9996,53300.0
2010-02-23 09:50:00,41.99,41.99,41.87,41.95,47200.0,30.9922,30.9922,30.9036,30.9627,47200.0
2010-02-23 10:00:00,41.94,41.95,41.72,41.75,81100.0,30.9553,30.9627,30.7929,30.8151,81100.0
2010-02-23 10:10:00,41.75,41.75,41.56,41.68,49100.0,30.8151,30.8151,30.6748,30.7634,49100.0
2010-02-23 10:20:00,41.68,41.68,41.59,41.65,34700.0,30.7634,30.7634,30.697,30.7413,34700.0
2010-02-23 10:30:00,41.66,41.81,41.61,41.8,46300.0,30.7486,30.8594,30.7117,30.852,46300.0
2010-02-23 10:40:00,41.8,41.84,41.71,41.84,39500.0,30.852,30.8815,30.7855,30.8815,39500.0
2010-02-23 10:50:00,41.84,41.89,41.82,41.88,98800.0,30.8815,30.9184,30.8667,30.911,98800.0
2010-02-23 11:00:00,41.88,41.93,41.86,41.86,68400.0,30.911,30.9479,30.8963,30.8963,68400.0
2010-02-23 11:10:00,41.87,41.9,41.84,41.9,73500.0,30.9036,30.9258,30.8815,30.9258,73500.0
2010-02-23 11:20:00,41.91,41.99,41.89,41.97,69000.0,30.9332,30.9922,30.9184,30.9774,69000.0
2010-02-23 11:30:00,41.97,42.03,41.9,42.0,92700.0,30.9774,31.0217,30.9258,30.9996,92700.0
2010-02-23 11:40:00,42.0,42.01,41.95,42.01,97600.0,30.9996,31.007,30.9627,31.007,97600.0
2010-02-23 11:50:00,42.01,42.04,41.96,42.03,69400.0,31.007,31.0291,30.9701,31.0217,69400.0
2010-02-23 12:00:00,42.03,42.09,42.02,42.08,87700.0,31.0217,31.066,31.0143,31.0586,87700.0
2010-02-23 12:10:00,42.08,42.1,42.05,42.07,122100.0,31.0586,31.0734,31.0365,31.0513,122100.0
2010-02-23 12:20:00,42.07,42.11,42.03,42.1,43100.0,31.0513,31.0808,31.0217,31.0734,43100.0
2010-02-23 12:30:00,42.1,42.14,42.04,42.04,84300.0,31.0734,31.1029,31.0291,31.0291,84300.0
2010-02-23 12:40:00,42.04,42.04,41.97,42.0,53400.0,31.0291,31.0291,30.9774,30.9996,53400.0
2010-02-23 12:50:00,42.01,42.02,41.96,42.0,46400.0,31.007,31.0143,30.9701,30.9996,46400.0
2010-02-23 13:00:00,42.01,42.03,41.96,41.97,41500.0,31.007,31.0217,30.9701,30.9774,41500.0
2010-02-23 13:10:00,41.97,42.0,41.94,41.98,19500.0,30.9774,30.9996,30.9553,30.9848,19500.0
2010-02-23 13:20:00,41.97,42.01,41.93,42.01,27400.0,30.9774,31.007,30.9479,31.007,27400.0
2010-02-23 13:30:00,42.01,42.03,41.96,42.03,69100.0,31.007,31.0217,30.9701,31.0217,69100.0
2010-02-23 13:40:00,42.03,42.03,41.91,41.94,78300.0,31.0217,31.0217,30.9332,30.9553,78300.0
2010-02-23 13:50:00,41.94,41.99,41.94,41.96,46200.0,30.9553,30.9922,30.9553,30.9701,46200.0
2010-02-23 14:00:00,41.97,42.0,41.9,41.99,72400.0,30.9774,30.9996,30.9258,30.9922,72400.0
2010-02-23 14:10:00,41.99,42.01,41.93,41.96,84200.0,30.9922,31.007,30.9479,30.9701,84200.0
2010-02-23 14:20:00,41.95,41.98,41.88,41.9,73300.0,30.9627,30.9848,30.911,30.9258,73300.0
2010-02-23 14:30:00,41.89,41.99,41.88,41.98,88500.0,30.9184,30.9922,30.911,30.9848,88500.0
2010-02-23 14:40:00,41.97,42.02,41.96,42.01,71600.0,30.9774,31.0143,30.9701,31.007,71600.0
2010-02-23 14:50:00,42.01,42.08,42.0,42.01,77200.0,31.007,31.0586,30.9996,31.007,77200.0
2010-02-23 15:00:00,42.02,42.02,41.97,42.02,82400.0,31.0143,31.0143,30.9774,31.0143,82400.0
2010-02-23 15:10:00,42.02,42.12,42.0,42.09,103500.0,31.0143,31.0882,30.9996,31.066,103500.0
2010-02-23 15:20:00,42.09,42.11,42.01,42.03,170900.0,31.066,31.0808,31.007,31.0217,170900.0
2010-02-23 15:30:00,42.04,42.11,41.99,42.11,150200.0,31.0291,31.0808,30.9922,31.0808,150200.0
2010-02-23 15:40:00,42.1,42.13,42.06,42.1,260800.0,31.0734,31.0955,31.0439,31.0734,260800.0
2010-02-23 15:50:00,42.1,42.11,42.02,42.05,248200.0,31.0734,31.0808,31.0143,31.0365,248200.0
2010-02-24 09:30:00,42.06,42.21,41.88,41.91,83900.0,31.0439,31.1546,30.911,30.9332,83900.0
2010-02-24 09:40:00,41.91,42.09,41.89,42.09,65800.0,30.9332,31.066,30.9184,31.066,65800.0
2010-02-24 09:50:00,42.09,42.16,42.04,42.06,115800.0,31.066,31.1177,31.0291,31.0439,115800.0
2010-02-24 10:00:00,42.04,42.04,41.85,41.85,156900.0,31.0291,31.0291,30.8889,30.8889,156900.0
2010-02-24 10:10:00,41.85,41.85,41.71,41.74,114300.0,30.8889,30.8889,30.7855,30.8077,114300.0
2010-02-24 10:20:00,41.74,41.83,41.7,41.81,101700.0,30.8077,30.8741,30.7782,30.8594,101700.0
2010-02-24 10:30:00,41.81,42.01,41.79,42.0,168400.0,30.8594,31.007,30.8446,30.9996,168400.0
2010-02-24 10:40:00,42.0,42.13,42.0,42.12,205800.0,30.9996,31.0955,30.9996,31.0882,205800.0
2010-02-24 10:50:00,42.11,42.16,42.08,42.15,89700.0,31.0808,31.1177,31.0586,31.1103,89700.0
2010-02-24 11:00:00,42.16,42.21,42.15,42.2,155900.0,31.1177,31.1546,31.1103,31.1472,155900.0
2010-02-24 11:10:00,42.2,42.21,42.06,42.08,55600.0,31.1472,31.1546,31.0439,31.0586,55600.0
2010-02-24 11:20:00,42.07,42.11,42.06,42.1,48400.0,31.0513,31.0808,31.0439,31.0734,48400.0
2010-02-24 11:30:00,42.1,42.1,42.02,42.02,44900.0,31.0734,31.0734,31.0143,31.0143,44900.0
2010-02-24 11:40:00,42.02,42.07,41.96,41.97,39900.0,31.0143,31.0513,30.9701,30.9774,39900.0
2010-02-24 11:50:00,41.97,42.03,41.95,42.0,66700.0,30.9774,31.0217,30.9627,30.9996,66700.0
2010-02-24 12:00:00,42.0,42.02,41.96,42.0,31200.0,30.9996,31.0143,30.9701,30.9996,31200.0
2010-02-24 12:10:00,41.99,42.1,41.99,42.08,35900.0,30.9922,31.0734,30.9922,31.0586,35900.0
2010-02-24 12:20:00,42.08,42.13,42.02,42.03,44200.0,31.0586,31.0955,31.0143,31.0217,44200.0
2010-02-24 12:30:00,42.03,42.1,42.02,42.1,33400.0,31.0217,31.0734,31.0143,31.0734,33400.0
2010-02-24 12:40:00,42.1,42.13,42.08,42.13,57000.0,31.0734,31.0955,31.0586,31.0955,57000.0
2010-02-24 12:50:00,42.12,42.13,42.1,42.12,39200.0,31.0882,31.0955,31.0734,31.0882,39200.0
2010-02-24 13:00:00,42.11,42.12,42.07,42.11,48700.0,31.0808,31.0882,31.0513,31.0808,48700.0
2010-02-24 13:10:00,42.1,42.19,42.1,42.16,61500.0,31.0734,31.1398,31.0734,31.1177,61500.0
2010-02-24 13:20:00,42.16,42.17,42.11,42.14,42700.0,31.1177,31.1251,31.0808,31.1029,42700.0
2010-02-24 13:30:00,42.13,42.16,42.08,42.08,47300.0,31.0955,31.1177,31.0586,31.0586,47300.0
2010-02-24 13:40:00,42.07,42.1,42.04,42.04,40200.0,31.0513,31.0734,31.0291,31.0291,40200.0
2010-02-24 13:50:00,42.04,42.1,42.04,42.09,24100.0,31.0291,31.0734,31.0291,31.066,24100.0
2010-02-24 14:00:00,42.1,42.11,42.04,42.04,45900.0,31.0734,31.0808,31.0291,31.0291,45900.0
2010-02-24 14:10:00,42.05,42.07,42.02,42.03,39500.0,31.0365,31.0513,31.0143,31.0217,39500.0
2010-02-24 14:20:00,42.03,42.07,42.0,42.0,77200.0,31.0217,31.0513,30.9996,30.9996,77200.0
2010-02-24 14:30:00,42.01,42.01,41.91,41.91,122900.0,31.007,31.007,30.9332,30.9332,122900.0
2010-02-24 14:40:00,41.91,41.96,41.86,41.93,127000.0,30.9332,30.9701,30.8963,30.9479,127000.0
2010-02-24 14:50:00,41.93,41.95,41.85,41.85,115800.0,30.9479,30.9627,30.8889,30.8889,115800.0
2010-02-24 15:00:00,41.85,41.94,41.82,41.91,100000.0,30.8889,30.9553,30.8667,30.9332,100000.0
2010-02-24 15:10:00,41.9,41.98,41.9,41.97,96100.0,30.9258,30.9848,30.9258,30.9774,96100.0
2010-02-24 15:20:00,41.97,42.03,41.95,41.96,139900.0,30.9774,31.0217,30.9627,30.9701,139900.0
2010-02-24 15:30:00,41.95,42.02,41.94,41.99,229900.0,30.9627,31.0143,30.9553,30.9922,229900.0
2010-02-24 15:40:00,42.0,42.03,41.96,41.96,314700.0,30.9996,31.0217,30.9701,30.9701,314700.0
2010-02-24 15:50:00,41.96,42.03,41.95,41.98,370500.0,30.9701,31.0217,30.9627,30.9848,370500.0
2010-02-25 09:30:00,41.52,41.78,41.32,41.42,93000.0,30.6453,30.8372,30.4977,30.5715,93000.0
2010-02-25 09:40:00,41.42,41.43,41.23,41.28,85400.0,30.5715,30.5789,30.4313,30.4682,85400.0
2010-02-25 09:50:00,41.27,41.4,41.26,41.36,103800.0,30.4608,30.5567,30.4534,30.5272,103800.0
2010-02-25 10:00:00,41.35,41.44,41.29,41.33,138900.0,30.5198,30.5863,30.4755,30.5051,138900.0
2010-02-25 10:10:00,41.32,41.34,41.22,41.25,74900.0,30.4977,30.5125,30.4239,30.446,74900.0
2010-02-25 10:20:00,41.27,41.3,41.18,41.23,71200.0,30.4608,30.4829,30.3944,30.4313,71200.0
2010-02-25 10:30:00,41.22,41.25,41.15,41.16,61900.0,30.4239,30.446,30.3722,30.3796,61900.0
2010-02-25 10:40:00,41.16,41.28,41.14,41.25,64600.0,30.3796,30.4682,30.3648,30.446,64600.0
2010-02-25 10:50:00,41.24,41.24,41.09,41.1,51700.0,30.4386,30.4386,30.3279,30.3353,51700.0
2010-02-25 11:00:00,41.09,41.1,41.04,41.1,66100.0,30.3279,30.3353,30.291,30.3353,66100.0
2010-02-25 11:10:00,41.09,41.15,41.09,41.14,61100.0,30.3279,30.3722,30.3279,30.3648,61100.0
2010-02-25 11:20:00,41.14,41.18,41.06,41.08,61000.0,30.3648,30.3944,30.3058,30.3205,61000.0
2010-02-25 11:30:00,41.07,41.09,41.01,41.04,94700.0,30.3132,30.3279,30.2689,30.291,94700.0
2010-02-25 11:40:00,41.04,41.12,41.04,41.11,59300.0,30.291,30.3501,30.291,30.3427,59300.0
2010-02-25 11:50:00,41.11,41.12,41.02,41.11,79400.0,30.3427,30.3501,30.2763,30.3427,79400.0
2010-02-25 12:00:00,41.11,41.13,41.05,41.12,60700.0,30.3427,30.3575,30.2984,30.3501,60700.0
2010-02-25 12:10:00,41.12,41.13,41.1,41.11,57300.0,30.3501,30.3575,30.3353,30.3427,57300.0
2010-02-25 12:20:00,41.11,41.13,41.08,41.09,76300.0,30.3427,30.3575,30.3205,30.3279,76300.0
2010-02-25 12:30:00,41.09,41.2,41.09,41.19,72800.0,30.3279,30.4091,30.3279,30.4017,72800.0
2010-02-25 12:40:00,41.19,41.23,41.14,41.17,61000.0,30.4017,30.4313,30.3648,30.387,61000.0
2010-02-25 12:50:00,41.18,41.26,41.17,41.26,83300.0,30.3944,30.4534,30.387,30.4534,83300.0
2010-02-25 13:00:00,41.27,41.33,41.24,41.27,83700.0,30.4608,30.5051,30.4386,30.4608,83700.0
2010-02-25 13:10:00,41.26,41.3,41.26,41.26,91800.0,30.4534,30.4829,30.4534,30.4534,91800.0
2010-02-25 13:20:00,41.26,41.29,41.21,41.21,97300.0,30.4534,30.4755,30.4165,30.4165,97300.0
2010-02-25 13:30:00,41.2,41.21,41.18,41.18,130500.0,30.4091,30.4165,30.3944,30.3944,130500.0
2010-02-25 13:40:00,41.18,41.22,41.17,41.18,114900.0,30.3944,30.4239,30.387,30.3944,114900.0
2010-02-25 13:50:00,41.19,41.34,41.19,41.34,89800.0,30.4017,30.5125,30.4017,30.5125,89800.0
2010-02-25 14:00:00,41.35,41.45,41.35,41.38,174900.0,30.5198,30.5936,30.5198,30.542,174900.0
2010-02-25 14:10:00,41.38,41.38,41.24,41.26,180300.0,30.542,30.542,30.4386,30.4534,180300.0
2010-02-25 14:20:00,41.27,41.37,41.26,41.29,134900.0,30.4608,30.5346,30.4534,30.4755,134900.0
2010-02-25 14:30:00,41.3,41.41,41.27,41.38,104200.0,30.4829,30.5641,30.4608,30.542,104200.0
2010-02-25 14:40:00,41.38,41.46,41.38,41.42,118300.0,30.542,30.601,30.542,30.5715,118300.0
2010-02-25 14:50:00,41.41,41.46,41.39,41.44,99100.0,30.5641,30.601,30.5494,30.5863,99100.0
2010-02-25 15:00:00,41.44,41.48,41.37,41.46,179700.0,30.5863,30.6158,30.5346,30.601,179700.0
2010-02-25 15:10:00,41.46,41.47,41.36,41.36,103100.0,30.601,30.6084,30.5272,30.5272,103100.0
2010-02-25 15:20:00,41.35,41.45,41.33,41.44,120600.0,30.5198,30.5936,30.5051,30.5863,120600.0
2010-02-25 15:30:00,41.44,41.49,41.39,41.4,174300.0,30.5863,30.6232,30.5494,30.5567,174300.0
2010-02-25 15:40:00,41.4,41.5,41.4,41.49,169400.0,30.5567,30.6305,30.5567,30.6232,169400.0
2010-02-25 15:50:00,41.48,41.53,41.39,41.51,243800.0,30.6158,30.6527,30.5494,30.6379,243800.0
2010-02-26 09:30:00,41.59,41.61,41.44,41.51,101400.0,30.697,30.7117,30.5863,30.6379,101400.0
2010-02-26 09:40:00,41.5,41.51,41.41,41.44,61300.0,30.6305,30.6379,30.5641,30.5863,61300.0
2010-02-26 09:50:00,41.43,41.5,41.32,41.44,71700.0,30.5789,30.6305,30.4977,30.5863,71700.0
2010-02-26 10:00:00,41.44,41.44,41.26,41.38,103500.0,30.5863,30.5863,30.4534,30.542,103500.0
2010-02-26 10:10:00,41.38,41.53,41.37,41.5,89300.0,30.542,30.6527,30.5346,30.6305,89300.0
2010-02-26 10:20:00,41.5,41.53,41.46,41.48,61100.0,30.6305,30.6527,30.601,30.6158,61100.0
2010-02-26 10:30:00,41.49,41.63,41.49,41.59,123800.0,30.6232,30.7265,30.6232,30.697,123800.0
2010-02-26 10:40:00,41.59,41.66,41.59,41.65,55100.0,30.697,30.7486,30.697,30.7413,55100.0
2010-02-26 10:50:00,41.65,41.7,41.64,41.68,83500.0,30.7413,30.7782,30.7339,30.7634,83500.0
2010-02-26 11:00:00,41.69,41.76,41.63,41.71,69100.0,30.7708,30.8224,30.7265,30.7855,69100.0
2010-02-26 11:10:00,41.71,41.83,41.71,41.79,39400.0,30.7855,30.8741,30.7855,30.8446,39400.0
2010-02-26 11:20:00,41.79,41.84,41.74,41.75,41100.0,30.8446,30.8815,30.8077,30.8151,41100.0
2010-02-26 11:30:00,41.74,41.86,41.71,41.83,60700.0,30.8077,30.8963,30.7855,30.8741,60700.0
2010-02-26 11:40:00,41.83,41.84,41.73,41.73,57700.0,30.8741,30.8815,30.8003,30.8003,57700.0
2010-02-26 11:50:00,41.73,41.75,41.69,41.75,63500.0,30.8003,30.8151,30.7708,30.8151,63500.0
2010-02-26 12:00:00,41.75,41.75,41.69,41.71,49000.0,30.8151,30.8151,30.7708,30.7855,49000.0
2010-02-26 12:10:00,41.71,41.77,41.7,41.76,56900.0,30.7855,30.8298,30.7782,30.8224,56900.0
2010-02-26 12:20:00,41.77,41.78,41.74,41.77,19100.0,30.8298,30.8372,30.8077,30.8298,19100.0
2010-02-26 12:30:00,41.77,41.79,41.71,41.72,46800.0,30.8298,30.8446,30.7855,30.7929,46800.0
2010-02-26 12:40:00,41.71,41.73,41.66,41.67,212700.0,30.7855,30.8003,30.7486,30.756,212700.0
2010-02-26 12:50:00,41.67,41.72,41.59,41.72,93500.0,30.756,30.7929,30.697,30.7929,93500.0
2010-02-26 13:00:00,41.71,41.71,41.67,41.68,41600.0,30.7855,30.7855,30.756,30.7634,41600.0
2010-02-26 13:10:00,41.68,41.7,41.67,41.7,32600.0,30.7634,30.7782,30.756,30.7782,32600.0
2010-02-26 13:20:00,41.7,41.78,41.69,41.77,51200.0,30.7782,30.8372,30.7708,30.8298,51200.0
2010-02-26 13:30:00,41.77,41.81,41.74,41.8,189200.0,30.8298,30.8594,30.8077,30.852,189200.0
2010-02-26 13:40:00,41.8,41.87,41.8,41.85,50300.0,30.852,30.9036,30.852,30.8889,50300.0
2010-02-26 13:50:00,41.84,41.95,41.83,41.89,84700.0,30.8815,30.9627,30.8741,30.9184,84700.0
2010-02-26 14:00:00,41.88,41.93,41.85,41.86,77300.0,30.911,30.9479,30.8889,30.8963,77300.0
2010-02-26 14:10:00,41.86,41.9,41.86,41.88,63800.0,30.8963,30.9258,30.8963,30.911,63800.0
2010-02-26 14:20:00,41.88,42.0,41.88,41.99,91100.0,30.911,30.9996,30.911,30.9922,91100.0
2010-02-26 14:30:00,41.99,42.01,41.95,42.01,76500.0,30.9922,31.007,30.9627,31.007,76500.0
2010-02-26 14:40:00,42.0,42.01,41.96,42.01,55600.0,30.9996,31.007,30.9701,31.007,55600.0
2010-02-26 14:50:00,42.01,42.04,41.97,42.03,73600.0,31.007,31.0291,30.9774,31.0217,73600.0
2010-02-26 15:00:00,42.04,42.05,41.98,41.99,99200.0,31.0291,31.0365,30.9848,30.9922,99200.0
2010-02-26 15:10:00,41.99,42.04,41.96,42.0,126300.0,30.9922,31.0291,30.9701,30.9996,126300.0
2010-02-26 15:20:00,42.0,42.07,41.99,42.03,114400.0,30.9996,31.0513,30.9922,31.0217,114400.0
2010-02-26 15:30:00,42.02,42.04,41.92,41.95,145800.0,31.0143,31.0291,30.9405,30.9627,145800.0
2010-02-26 15:40:00,41.95,41.96,41.84,41.9,340100.0,30.9627,30.9701,30.8815,30.9258,340100.0
2010-02-26 15:50:00,41.9,42.0,41.89,41.91,385700.0,30.9258,30.9996,30.9184,30.9332,385700.0
2010-03-01 09:30:00,42.07,42.22,42.0,42.13,102400.0,31.0513,31.162,30.9996,31.0955,102400.0
2010-03-01 09:40:00,42.12,42.15,42.0,42.02,39200.0,31.0882,31.1103,30.9996,31.0143,39200.0
2010-03-01 09:50:00,42.02,42.07,42.0,42.04,54400.0,31.0143,31.0513,30.9996,31.0291,54400.0
2010-03-01 10:00:00,42.03,42.08,41.97,42.0,81000.0,31.0217,31.0586,30.9774,30.9996,81000.0
2010-03-01 10:10:00,42.0,42.05,41.98,41.98,46900.0,30.9996,31.0365,30.9848,30.9848,46900.0
2010-03-01 10:20:00,41.97,41.98,41.89,41.97,51200.0,30.9774,30.9848,30.9184,30.9774,51200.0
2010-03-01 10:30:00,41.97,41.97,41.92,41.96,54200.0,30.9774,30.9774,30.9405,30.9701,54200.0
2010-03-01 10:40:00,41.96,42.02,41.96,42.02,48300.0,30.9701,31.0143,30.9701,31.0143,48300.0
2010-03-01 10:50:00,42.01,42.03,41.97,41.99,40500.0,31.007,31.0217,30.9774,30.9922,40500.0
2010-03-01 11:00:00,42.0,42.07,41.98,42.06,37400.0,30.9996,31.0513,30.9848,31.0439,37400.0
2010-03-01 11:10:00,42.07,42.11,42.07,42.1,44500.0,31.0513,31.0808,31.0513,31.0734,44500.0
2010-03-01 11:20:00,42.1,42.15,42.09,42.11,45400.0,31.0734,31.1103,31.066,31.0808,45400.0
2010-03-01 11:30:00,42.11,42.14,42.1,42.14,25100.0,31.0808,31.1029,31.0734,31.1029,25100.0
2010-03-01 11:40:00,42.13,42.13,42.01,42.01,42100.0,31.0955,31.0955,31.007,31.007,42100.0
2010-03-01 11:50:00,42.01,42.05,42.0,42.04,26900.0,31.007,31.0365,30.9996,31.0291,26900.0
2010-03-01 12:00:00,42.04,42.11,42.01,42.1,39600.0,31.0291,31.0808,31.007,31.0734,39600.0
2010-03-01 12:10:00,42.1,42.1,42.03,42.03,20400.0,31.0734,31.0734,31.0217,31.0217,20400.0
2010-03-01 12:20:00,42.04,42.08,42.03,42.08,48700.0,31.0291,31.0586,31.0217,31.0586,48700.0
2010-03-01 12:30:00,42.08,42.09,42.07,42.07,17800.0,31.0586,31.066,31.0513,31.0513,17800.0
2010-03-01 12:40:00,42.07,42.17,42.06,42.17,82900.0,31.0513,31.1251,31.0439,31.1251,82900.0
2010-03-01 12:50:00,42.17,42.23,42.15,42.2,83800.0,31.1251,31.1693,31.1103,31.1472,83800.0
2010-03-01 13:00:00,42.2,42.23,42.2,42.21,48100.0,31.1472,31.1693,31.1472,31.1546,48100.0
2010-03-01 13:10:00,42.21,42.27,42.2,42.26,110800.0,31.1546,31.1989,31.1472,31.1915,110800.0
2010-03-01 13:20:00,42.26,42.31,42.26,42.29,100200.0,31.1915,31.2284,31.1915,31.2136,100200.0
2010-03-01 13:30:00,42.29,42.35,42.26,42.27,62800.0,31.2136,31.2579,31.1915,31.1989,62800.0
2010-03-01 13:40:00,42.27,42.28,42.23,42.26,39200.0,31.1989,31.2063,31.1693,31.1915,39200.0
2010-03-01 13:50:00,42.26,42.27,42.23,42.26,26000.0,31.1915,31.1989,31.1693,31.1915,26000.0
2010-03-01 14:00:00,42.26,42.26,42.17,42.18,37500.0,31.1915,31.1915,31.1251,31.1324,37500.0
2010-03-01 14:10:00,42.18,42.19,42.13,42.14,64500.0,31.1324,31.1398,31.0955,31.1029,64500.0
2010-03-01 14:20:00,42.14,42.15,42.11,42.13,24500.0,31.1029,31.1103,31.0808,31.0955,24500.0
2010-03-01 14:30:00,42.13,42.14,42.1,42.11,28700.0,31.0955,31.1029,31.0734,31.0808,28700.0
2010-03-01 14:40:00,42.12,42.15,42.11,42.13,26600.0,31.0882,31.1103,31.0808,31.0955,26600.0
2010-03-01 14:50:00,42.13,42.16,42.11,42.12,31300.0,31.0955,31.1177,31.0808,31.0882,31300.0
2010-03-01 15:00:00,42.13,42.14,42.06,42.07,52100.0,31.0955,31.1029,31.0439,31.0513,52100.0
2010-03-01 15:10:00,42.07,42.13,42.06,42.1,55000.0,31.0513,31.0955,31.0439,31.0734,55000.0
2010-03-01 15:20:00,42.1,42.12,42.04,42.05,65600.0,31.0734,31.0882,31.0291,31.0365,65600.0
2010-03-01 15:30:00,42.05,42.09,42.02,42.03,76000.0,31.0365,31.066,31.0143,31.0217,76000.0
2010-03-01 15:40:00,42.04,42.06,42.01,42.03,84600.0,31.0291,31.0439,31.007,31.0217,84600.0
2010-03-01 15:50:00,42.03,42.09,42.01,42.05,240800.0,31.0217,31.066,31.007,31.0365,240800.0
2010-03-02 09:30:00,42.21,42.92,42.21,42.86,195500.0,31.1546,31.6786,31.1546,31.6343,195500.0
2010-03-02 09:40:00,42.86,42.95,42.64,42.64,72900.0,31.6343,31.7008,31.472,31.472,72900.0
2010-03-02 09:50:00,42.63,42.66,42.55,42.56,57300.0,31.4646,31.4867,31.4055,31.4129,57300.0
2010-03-02 10:00:00,42.56,42.72,42.55,42.63,78300.0,31.4129,31.531,31.4055,31.4646,78300.0
2010-03-02 10:10:00,42.63,42.65,42.51,42.57,58500.0,31.4646,31.4793,31.376,31.4203,58500.0
2010-03-02 10:20:00,42.57,42.6,42.43,42.46,39900.0,31.4203,31.4424,31.317,31.3391,39900.0
2010-03-02 10:30:00,42.45,42.54,42.44,42.53,83700.0,31.3317,31.3982,31.3243,31.3908,83700.0
2010-03-02 10:40:00,42.53,42.58,42.51,42.53,39400.0,31.3908,31.4277,31.376,31.3908,39400.0
2010-03-02 10:50:00,42.52,42.58,42.49,42.54,45700.0,31.3834,31.4277,31.3612,31.3982,45700.0
2010-03-02 11:00:00,42.54,42.64,42.54,42.6,60700.0,31.3982,31.472,31.3982,31.4424,60700.0
2010-03-02 11:10:00,42.58,42.64,42.54,42.56,46600.0,31.4277,31.472,31.3982,31.4129,46600.0
2010-03-02 11:20:00,42.55,42.66,42.53,42.65,27900.0,31.4055,31.4867,31.3908,31.4793,27900.0
2010-03-02 11:30:00,42.64,42.68,42.62,42.64,42100.0,31.472,31.5015,31.4572,31.472,42100.0
2010-03-02 11:40:00,42.63,42.64,42.58,42.64,22900.0,31.4646,31.472,31.4277,31.472,22900.0
2010-03-02 11:50:00,42.64,42.67,42.61,42.62,30100.0,31.472,31.4941,31.4498,31.4572,30100.0
2010-03-02 12:00:00,42.63,42.71,42.63,42.63,47900.0,31.4646,31.5236,31.4646,31.4646,47900.0
2010-03-02 12:10:00,42.63,42.64,42.6,42.62,18300.0,31.4646,31.472,31.4424,31.4572,18300.0
2010-03-02 12:20:00,42.61,42.72,42.61,42.71,27800.0,31.4498,31.531,31.4498,31.5236,27800.0
2010-03-02 12:30:00,42.72,42.72,42.69,42.69,28400.0,31.531,31.531,31.5089,31.5089,28400.0
2010-03-02 12:40:00,42.69,42.72,42.67,42.69,21400.0,31.5089,31.531,31.4941,31.5089,21400.0
2010-03-02 12:50:00,42.69,42.74,42.69,42.72,35000.0,31.5089,31.5458,31.5089,31.531,35000.0
2010-03-02 13:00:00,42.72,42.72,42.67,42.67,22300.0,31.531,31.531,31.4941,31.4941,22300.0
2010-03-02 13:10:00,42.67,42.73,42.67,42.72,55400.0,31.4941,31.5384,31.4941,31.531,55400.0
2010-03-02 13:20:00,42.72,42.76,42.71,42.75,31600.0,31.531,31.5605,31.5236,31.5532,31600.0
2010-03-02 13:30:00,42.75,42.76,42.71,42.71,57700.0,31.5532,31.5605,31.5236,31.5236,57700.0
2010-03-02 13:40:00,42.71,42.74,42.71,42.71,47400.0,31.5236,31.5458,31.5236,31.5236,47400.0
2010-03-02 13:50:00,42.71,42.72,42.66,42.67,85500.0,31.5236,31.531,31.4867,31.4941,85500.0
2010-03-02 14:00:00,42.67,42.7,42.67,42.67,32100.0,31.4941,31.5162,31.4941,31.4941,32100.0
2010-03-02 14:10:00,42.68,42.7,42.65,42.7,52000.0,31.5015,31.5162,31.4793,31.5162,52000.0
2010-03-02 14:20:00,42.69,42.7,42.67,42.68,24700.0,31.5089,31.5162,31.4941,31.5015,24700.0
2010-03-02 14:30:00,42.68,42.71,42.62,42.71,75900.0,31.5015,31.5236,31.4572,31.5236,75900.0
2010-03-02 14:40:00,42.71,42.71,42.63,42.64,94900.0,31.5236,31.5236,31.4646,31.472,94900.0
2010-03-02 14:50:00,42.65,42.65,42.58,42.59,42100.0,31.4793,31.4793,31.4277,31.4351,42100.0
2010-03-02 15:00:00,42.6,42.63,42.55,42.6,82300.0,31.4424,31.4646,31.4055,31.4424,82300.0
2010-03-02 15:10:00,42.6,42.6,42.56,42.57,48200.0,31.4424,31.4424,31.4129,31.4203,48200.0
2010-03-02 15:20:00,42.56,42.6,42.54,42.54,43600.0,31.4129,31.4424,31.3982,31.3982,43600.0
2010-03-02 15:30:00,42.54,42.6,42.54,42.57,87100.0,31.3982,31.4424,31.3982,31.4203,87100.0
2010-03-02 15:40:00,42.57,42.62,42.52,42.6,198100.0,31.4203,31.4572,31.3834,31.4424,198100.0
2010-03-02 15:50:00,42.6,42.64,42.56,42.64,205800.0,31.4424,31.472,31.4129,31.472,205800.0
2010-03-03 09:30:00,42.77,42.83,42.62,42.65,36500.0,31.5679,31.6122,31.4572,31.4793,36500.0
2010-03-03 09:40:00,42.63,42.64,42.55,42.58,51000.0,31.4646,31.472,31.4055,31.4277,51000.0
2010-03-03 09:50:00,42.58,42.73,42.57,42.69,63900.0,31.4277,31.5384,31.4203,31.5089,63900.0
2010-03-03 10:00:00,42.69,42.79,42.64,42.65,66200.0,31.5089,31.5827,31.472,31.4793,66200.0
2010-03-03 10:10:00,42.64,42.74,42.63,42.74,29700.0,31.472,31.5458,31.4646,31.5458,29700.0
2010-03-03 10:20:00,42.74,42.77,42.72,42.72,25800.0,31.5458,31.5679,31.531,31.531,25800.0
2010-03-03 10:30:00,42.72,42.82,42.7,42.77,60600.0,31.531,31.6048,31.5162,31.5679,60600.0
2010-03-03 10:40:00,42.78,42.78,42.7,42.7,30300.0,31.5753,31.5753,31.5162,31.5162,30300.0
2010-03-03 10:50:00,42.7,42.79,42.7,42.73,33300.0,31.5162,31.5827,31.5162,31.5384,33300.0
2010-03-03 11:00:00,42.75,42.75,42.69,42.7,30700.0,31.5532,31.5532,31.5089,31.5162,30700.0
2010-03-03 11:10:00,42.7,42.7,42.62,42.64,17400.0,31.5162,31.5162,31.4572,31.472,17400.0
2010-03-03 11:20:00,42.64,42.73,42.64,42.72,40800.0,31.472,31.5384,31.472,31.531,40800.0
2010-03-03 11:30:00,42.72,42.72,42.63,42.68,24000.0,31.531,31.531,31.4646,31.5015,24000.0
2010-03-03 11:40:00,42.68,42.72,42.65,42.69,333200.0,31.5015,31.531,31.4793,31.5089,333200.0
2010-03-03 11:50:00,42.68,42.72,42.68,42.7,38600.0,31.5015,31.531,31.5015,31.5162,38600.0
2010-03-03 12:00:00,42.7,42.71,42.66,42.67,32100.0,31.5162,31.5236,31.4867,31.4941,32100.0
2010-03-03 12:10:00,42.68,42.72,42.67,42.68,18400.0,31.5015,31.531,31.4941,31.5015,18400.0
2010-03-03 12:20:00,42.68,42.71,42.66,42.66,36300.0,31.5015,31.5236,31.4867,31.4867,36300.0
2010-03-03 12:30:00,42.65,42.68,42.65,42.65,44000.0,31.4793,31.5015,31.4793,31.4793,44000.0
2010-03-03 12:40:00,42.66,42.69,42.66,42.69,34000.0,31.4867,31.5089,31.4867,31.5089,34000.0
2010-03-03 12:50:00,42.68,42.69,42.58,42.58,41100.0,31.5015,31.5089,31.4277,31.4277,41100.0
2010-03-03 13:00:00,42.57,42.59,42.55,42.56,16100.0,31.4203,31.4351,31.4055,31.4129,16100.0
2010-03-03 13:10:00,42.55,42.58,42.52,42.53,83400.0,31.4055,31.4277,31.3834,31.3908,83400.0
2010-03-03 13:20:00,42.54,42.56,42.5,42.5,52700.0,31.3982,31.4129,31.3686,31.3686,52700.0
2010-03-03 13:30:00,42.5,42.51,42.46,42.48,24400.0,31.3686,31.376,31.3391,31.3539,24400.0
2010-03-03 13:40:00,42.47,42.56,42.47,42.55,45800.0,31.3465,31.4129,31.3465,31.4055,45800.0
2010-03-03 13:50:00,42.56,42.59,42.52,42.57,28500.0,31.4129,31.4351,31.3834,31.4203,28500.0
2010-03-03 14:00:00,42.57,42.57,42.51,42.51,29000.0,31.4203,31.4203,31.376,31.376,29000.0
2010-03-03 14:10:00,42.51,42.51,42.43,42.46,42100.0,31.376,31.376,31.317,31.3391,42100.0
2010-03-03 14:20:00,42.46,42.48,42.42,42.43,60100.0,31.3391,31.3539,31.3096,31.317,60100.0
2010-03-03 14:30:00,42.43,42.47,42.42,42.42,31900.0,31.317,31.3465,31.3096,31.3096,31900.0
2010-03-03 14:40:00,42.42,42.44,42.31,42.35,58000.0,31.3096,31.3243,31.2284,31.2579,58000.0
2010-03-03 14:50:00,42.35,42.42,42.35,42.4,64100.0,31.2579,31.3096,31.2579,31.2948,64100.0
2010-03-03 15:00:00,42.4,42.46,42.38,42.42,54900.0,31.2948,31.3391,31.2801,31.3096,54900.0
2010-03-03 15:10:00,42.42,42.46,42.4,42.44,46400.0,31.3096,31.3391,31.2948,31.3243,46400.0
2010-03-03 15:20:00,42.45,42.46,42.38,42.39,86900.0,31.3317,31.3391,31.2801,31.2874,86900.0
2010-03-03 15:30:00,42.39,42.42,42.38,42.38,96900.0,31.2874,31.3096,31.2801,31.2801,96900.0
2010-03-03 15:40:00,42.39,42.41,42.35,42.4,113300.0,31.2874,31.3022,31.2579,31.2948,113300.0
2010-03-03 15:50:00,42.4,42.41,42.31,42.32,287200.0,31.2948,31.3022,31.2284,31.2358,287200.0
2010-03-04 09:30:00,42.38,42.48,42.32,42.41,72500.0,31.2801,31.3539,31.2358,31.3022,72500.0
2010-03-04 09:40:00,42.41,42.49,42.36,42.4,121100.0,31.3022,31.3612,31.2653,31.2948,121100.0
2010-03-04 09:50:00,42.41,42.41,42.28,42.29,47500.0,31.3022,31.3022,31.2063,31.2136,47500.0
2010-03-04 10:00:00,42.29,42.35,42.28,42.3,50500.0,31.2136,31.2579,31.2063,31.221,50500.0
2010-03-04 10:10:00,42.3,42.34,42.19,42.19,48100.0,31.221,31.2505,31.1398,31.1398,48100.0
2010-03-04 10:20:00,42.19,42.21,42.13,42.17,65100.0,31.1398,31.1546,31.0955,31.1251,65100.0
2010-03-04 10:30:00,42.17,42.18,42.07,42.1,98100.0,31.1251,31.1324,31.0513,31.0734,98100.0
2010-03-04 10:40:00,42.09,42.12,42.06,42.07,112700.0,31.066,31.0882,31.0439,31.0513,112700.0
2010-03-04 10:50:00,42.07,42.11,42.05,42.07,59500.0,31.0513,31.0808,31.0365,31.0513,59500.0
2010-03-04 11:00:00,42.07,42.14,42.05,42.14,78100.0,31.0513,31.1029,31.0365,31.1029,78100.0
2010-03-04 11:10:00,42.14,42.22,42.13,42.21,55700.0,31.1029,31.162,31.0955,31.1546,55700.0
2010-03-04 11:20:00,42.21,42.26,42.2,42.24,106500.0,31.1546,31.1915,31.1472,31.1767,106500.0
2010-03-04 11:30:00,42.25,42.25,42.13,42.17,31300.0,31.1841,31.1841,31.0955,31.1251,31300.0
2010-03-04 11:40:00,42.19,42.28,42.18,42.25,28200.0,31.1398,31.2063,31.1324,31.1841,28200.0
2010-03-04 11:50:00,42.24,42.28,42.23,42.24,14600.0,31.1767,31.2063,31.1693,31.1767,14600.0
2010-03-04 12:00:00,42.25,42.26,42.17,42.17,19700.0,31.1841,31.1915,31.1251,31.1251,19700.0
2010-03-04 12:10:00,42.16,42.2,42.16,42.17,12900.0,31.1177,31.1472,31.1177,31.1251,12900.0
2010-03-04 12:20:00,42.17,42.21,42.16,42.18,18000.0,31.1251,31.1546,31.1177,31.1324,18000.0
2010-03-04 12:30:00,42.18,42.21,42.15,42.16,23400.0,31.1324,31.1546,31.1103,31.1177,23400.0
2010-03-04 12:40:00,42.16,42.17,42.08,42.08,41500.0,31.1177,31.1251,31.0586,31.0586,41500.0
2010-03-04 12:50:00,42.08,42.11,42.08,42.09,21600.0,31.0586,31.0808,31.0586,31.066,21600.0
2010-03-04 13:00:00,42.08,42.1,42.06,42.09,34700.0,31.0586,31.0734,31.0439,31.066,34700.0
2010-03-04 13:10:00,42.09,42.11,42.06,42.06,36800.0,31.066,31.0808,31.0439,31.0439,36800.0
2010-03-04 13:20:00,42.06,42.1,41.99,42.02,86500.0,31.0439,31.0734,30.9922,31.0143,86500.0
2010-03-04 13:30:00,42.02,42.12,42.02,42.12,33700.0,31.0143,31.0882,31.0143,31.0882,33700.0
2010-03-04 13:40:00,42.11,42.17,42.1,42.16,24000.0,31.0808,31.1251,31.0734,31.1177,24000.0
2010-03-04 13:50:00,42.17,42.22,42.15,42.21,33900.0,31.1251,31.162,31.1103,31.1546,33900.0
2010-03-04 14:00:00,42.21,42.22,42.16,42.18,35600.0,31.1546,31.162,31.1177,31.1324,35600.0
2010-03-04 14:10:00,42.18,42.23,42.15,42.22,28800.0,31.1324,31.1693,31.1103,31.162,28800.0
2010-03-04 14:20:00,42.21,42.22,42.17,42.21,14000.0,31.1546,31.162,31.1251,31.1546,14000.0
2010-03-04 14:30:00,42.22,42.24,42.16,42.24,23400.0,31.162,31.1767,31.1177,31.1767,23400.0
2010-03-04 14:40:00,42.23,42.26,42.19,42.19,26200.0,31.1693,31.1915,31.1398,31.1398,26200.0
2010-03-04 14:50:00,42.19,42.22,42.17,42.17,23500.0,31.1398,31.162,31.1251,31.1251,23500.0
2010-03-04 15:00:00,42.19,42.19,42.14,42.17,32400.0,31.1398,31.1398,31.1029,31.1251,32400.0
2010-03-04 15:10:00,42.18,42.22,42.16,42.17,37300.0,31.1324,31.162,31.1177,31.1251,37300.0
2010-03-04 15:20:00,42.18,42.26,42.16,42.26,41600.0,31.1324,31.1915,31.1177,31.1915,41600.0
2010-03-04 15:30:00,42.25,42.3,42.25,42.28,78400.0,31.1841,31.221,31.1841,31.2063,78400.0
2010-03-04 15:40:00,42.28,42.39,42.27,42.37,127900.0,31.2063,31.2874,31.1989,31.2727,127900.0
2010-03-04 15:50:00,42.37,42.43,42.32,42.39,147400.0,31.2727,31.317,31.2358,31.2874,147400.0
2010-03-05 09:30:00,42.69,42.69,42.34,42.42,52800.0,31.5089,31.5089,31.2505,31.3096,52800.0
2010-03-05 09:40:00,42.41,42.57,42.35,42.55,34000.0,31.3022,31.4203,31.2579,31.4055,34000.0
2010-03-05 09:50:00,42.56,42.57,42.39,42.39,18900.0,31.4129,31.4203,31.2874,31.2874,18900.0
2010-03-05 10:00:00,42.41,42.41,42.33,42.39,18300.0,31.3022,31.3022,31.2432,31.2874,18300.0
2010-03-05 10:10:00,42.4,42.48,42.4,42.43,34100.0,31.2948,31.3539,31.2948,31.317,34100.0
2010-03-05 10:20:00,42.43,42.55,42.41,42.52,28300.0,31.317,31.4055,31.3022,31.3834,28300.0
2010-03-05 10:30:00,42.52,42.52,42.36,42.39,24400.0,31.3834,31.3834,31.2653,31.2874,24400.0
2010-03-05 10:40:00,42.38,42.41,42.33,42.41,48800.0,31.2801,31.3022,31.2432,31.3022,48800.0
2010-03-05 10:50:00,42.4,42.41,42.35,42.38,63000.0,31.2948,31.3022,31.2579,31.2801,63000.0
2010-03-05 11:00:00,42.38,42.4,42.34,42.39,31600.0,31.2801,31.2948,31.2505,31.2874,31600.0
2010-03-05 11:10:00,42.39,42.42,42.34,42.42,16800.0,31.2874,31.3096,31.2505,31.3096,16800.0
2010-03-05 11:20:00,42.41,42.47,42.41,42.45,17500.0,31.3022,31.3465,31.3022,31.3317,17500.0
2010-03-05 11:30:00,42.45,42.46,42.44,42.44,11300.0,31.3317,31.3391,31.3243,31.3243,11300.0
2010-03-05 11:40:00,42.45,42.45,42.38,42.39,24000.0,31.3317,31.3317,31.2801,31.2874,24000.0
2010-03-05 11:50:00,42.4,42.41,42.35,42.36,34000.0,31.2948,31.3022,31.2579,31.2653,34000.0
2010-03-05 12:00:00,42.36,42.41,42.35,42.4,21300.0,31.2653,31.3022,31.2579,31.2948,21300.0
2010-03-05 12:10:00,42.4,42.43,42.38,42.38,44900.0,31.2948,31.317,31.2801,31.2801,44900.0
2010-03-05 12:20:00,42.38,42.41,42.36,42.4,28300.0,31.2801,31.3022,31.2653,31.2948,28300.0
2010-03-05 12:30:00,42.4,42.41,42.38,42.41,17000.0,31.2948,31.3022,31.2801,31.3022,17000.0
2010-03-05 12:40:00,42.4,42.44,42.39,42.42,19500.0,31.2948,31.3243,31.2874,31.3096,19500.0
2010-03-05 12:50:00,42.41,42.43,42.4,42.42,16400.0,31.3022,31.317,31.2948,31.3096,16400.0
2010-03-05 13:00:00,42.41,42.42,42.37,42.4,27100.0,31.3022,31.3096,31.2727,31.2948,27100.0
2010-03-05 13:10:00,42.4,42.44,42.4,42.42,52900.0,31.2948,31.3243,31.2948,31.3096,52900.0
2010-03-05 13:20:00,42.42,42.45,42.42,42.44,23300.0,31.3096,31.3317,31.3096,31.3243,23300.0
2010-03-05 13:30:00,42.44,42.44,42.41,42.41,15900.0,31.3243,31.3243,31.3022,31.3022,15900.0
2010-03-05 13:40:00,42.41,42.44,42.4,42.44,19500.0,31.3022,31.3243,31.2948,31.3243,19500.0
2010-03-05 13:50:00,42.43,42.46,42.42,42.46,23600.0,31.317,31.3391,31.3096,31.3391,23600.0
2010-03-05 14:00:00,42.46,42.51,42.46,42.5,25300.0,31.3391,31.376,31.3391,31.3686,25300.0
2010-03-05 14:10:00,42.5,42.5,42.41,42.41,25700.0,31.3686,31.3686,31.3022,31.3022,25700.0
2010-03-05 14:20:00,42.42,42.47,42.42,42.47,40900.0,31.3096,31.3465,31.3096,31.3465,40900.0
2010-03-05 14:30:00,42.47,42.51,42.46,42.5,22700.0,31.3465,31.376,31.3391,31.3686,22700.0
2010-03-05 14:40:00,42.49,42.62,42.49,42.61,46900.0,31.3612,31.4572,31.3612,31.4498,46900.0
2010-03-05 14:50:00,42.61,42.61,42.55,42.58,36000.0,31.4498,31.4498,31.4055,31.4277,36000.0
2010-03-05 15:00:00,42.58,42.67,42.58,42.62,58100.0,31.4277,31.4941,31.4277,31.4572,58100.0
2010-03-05 15:10:00,42.61,42.63,42.59,42.62,16900.0,31.4498,31.4646,31.4351,31.4572,16900.0
2010-03-05 15:20:00,42.63,42.63,42.5,42.54,34500.0,31.4646,31.4646,31.3686,31.3982,34500.0
2010-03-05 15:30:00,42.54,42.61,42.54,42.55,54300.0,31.3982,31.4498,31.3982,31.4055,54300.0
2010-03-05 15:40:00,42.56,42.59,42.54,42.56,60900.0,31.4129,31.4351,31.3982,31.4129,60900.0
2010-03-05 15:50:00,42.56,42.64,42.56,42.61,138300.0,31.4129,31.472,31.4129,31.4498,138300.0
2010-03-08 09:30:00,42.6,42.68,42.44,42.56,39300.0,31.4424,31.5015,31.3243,31.4129,39300.0
2010-03-08 09:40:00,42.58,42.66,42.57,42.58,29900.0,31.4277,31.4867,31.4203,31.4277,29900.0
2010-03-08 09:50:00,42.58,42.65,42.58,42.64,19300.0,31.4277,31.4793,31.4277,31.472,19300.0
2010-03-08 10:00:00,42.64,42.71,42.64,42.68,34100.0,31.472,31.5236,31.472,31.5015,34100.0
2010-03-08 10:10:00,42.69,42.78,42.69,42.78,23400.0,31.5089,31.5753,31.5089,31.5753,23400.0
2010-03-08 10:20:00,42.77,42.81,42.75,42.78,19500.0,31.5679,31.5974,31.5532,31.5753,19500.0
2010-03-08 10:30:00,42.78,42.79,42.69,42.78,36700.0,31.5753,31.5827,31.5089,31.5753,36700.0
2010-03-08 10:40:00,42.77,42.87,42.75,42.86,42700.0,31.5679,31.6417,31.5532,31.6343,42700.0
2010-03-08 10:50:00,42.86,42.88,42.81,42.83,24900.0,31.6343,31.6491,31.5974,31.6122,24900.0
2010-03-08 11:00:00,42.83,42.9,42.82,42.9,21200.0,31.6122,31.6639,31.6048,31.6639,21200.0
2010-03-08 11:10:00,42.9,42.9,42.81,42.83,27600.0,31.6639,31.6639,31.5974,31.6122,27600.0
2010-03-08 11:20:00,42.82,42.83,42.75,42.82,70600.0,31.6048,31.6122,31.5532,31.6048,70600.0
2010-03-08 11:30:00,42.81,42.83,42.8,42.82,33100.0,31.5974,31.6122,31.5901,31.6048,33100.0
2010-03-08 11:40:00,42.81,42.84,42.79,42.81,25000.0,31.5974,31.6196,31.5827,31.5974,25000.0
2010-03-08 11:50:00,42.81,42.84,42.76,42.8,27100.0,31.5974,31.6196,31.5605,31.5901,27100.0
2010-03-08 12:00:00,42.8,42.8,42.75,42.8,24200.0,31.5901,31.5901,31.5532,31.5901,24200.0
2010-03-08 12:10:00,42.8,42.81,42.76,42.76,18000.0,31.5901,31.5974,31.5605,31.5605,18000.0
2010-03-08 12:20:00,42.76,42.77,42.73,42.75,27400.0,31.5605,31.5679,31.5384,31.5532,27400.0
2010-03-08 12:30:00,42.75,42.75,42.72,42.73,16900.0,31.5532,31.5532,31.531,31.5384,16900.0
2010-03-08 12:40:00,42.73,42.73,42.68,42.7,26000.0,31.5384,31.5384,31.5015,31.5162,26000.0
2010-03-08 12:50:00,42.7,42.75,42.69,42.75,28900.0,31.5162,31.5532,31.5089,31.5532,28900.0
2010-03-08 13:00:00,42.74,42.8,42.74,42.79,20900.0,31.5458,31.5901,31.5458,31.5827,20900.0
2010-03-08 13:10:00,42.78,42.79,42.78,42.79,7200.0,31.5753,31.5827,31.5753,31.5827,7200.0
2010-03-08 13:20:00,42.79,42.81,42.78,42.81,17200.0,31.5827,31.5974,31.5753,31.5974,17200.0
2010-03-08 13:30:00,42.8,42.81,42.76,42.76,11500.0,31.5901,31.5974,31.5605,31.5605,11500.0
2010-03-08 13:40:00,42.76,42.77,42.72,42.74,15200.0,31.5605,31.5679,31.531,31.5458,15200.0
2010-03-08 13:50:00,42.72,42.75,42.7,42.71,20100.0,31.531,31.5532,31.5162,31.5236,20100.0
2010-03-08 14:00:00,42.71,42.75,42.7,42.72,18200.0,31.5236,31.5532,31.5162,31.531,18200.0
2010-03-08 14:10:00,42.71,42.72,42.67,42.68,23300.0,31.5236,31.531,31.4941,31.5015,23300.0
2010-03-08 14:20:00,42.68,42.74,42.66,42.74,24200.0,31.5015,31.5458,31.4867,31.5458,24200.0
2010-03-08 14:30:00,42.74,42.75,42.73,42.73,16500.0,31.5458,31.5532,31.5384,31.5384,16500.0
2010-03-08 14:40:00,42.73,42.73,42.67,42.68,21500.0,31.5384,31.5384,31.4941,31.5015,21500.0
2010-03-08 14:50:00,42.68,42.73,42.67,42.7,67200.0,31.5015,31.5384,31.4941,31.5162,67200.0
2010-03-08 15:00:00,42.7,42.73,42.65,42.69,154800.0,31.5162,31.5384,31.4793,31.5089,154800.0
2010-03-08 15:10:00,42.69,42.71,42.67,42.69,43700.0,31.5089,31.5236,31.4941,31.5089,43700.0
2010-03-08 15:20:00,42.69,42.69,42.64,42.65,45200.0,31.5089,31.5089,31.472,31.4793,45200.0
2010-03-08 15:30:00,42.65,42.66,42.63,42.65,77700.0,31.4793,31.4867,31.4646,31.4793,77700.0
2010-03-08 15:40:00,42.66,42.69,42.61,42.65,87000.0,31.4867,31.5089,31.4498,31.4793,87000.0
2010-03-08 15:50:00,42.64,42.66,42.59,42.6,183200.0,31.472,31.4867,31.4351,31.4424,183200.0
2010-03-09 09:30:00,42.51,42.68,42.51,42.53,28900.0,31.376,31.5015,31.376,31.3908,28900.0
2010-03-09 09:40:00,42.54,42.54,42.51,42.54,16800.0,31.3982,31.3982,31.376,31.3982,16800.0
2010-03-09 09:50:00,42.54,42.58,42.49,42.54,29200.0,31.3982,31.4277,31.3612,31.3982,29200.0
2010-03-09 10:00:00,42.54,42.64,42.49,42.59,41400.0,31.3982,31.472,31.3612,31.4351,41400.0
2010-03-09 10:10:00,42.6,42.68,42.6,42.66,24400.0,31.4424,31.5015,31.4424,31.4867,24400.0
2010-03-09 10:20:00,42.67,42.68,42.62,42.63,19200.0,31.4941,31.5015,31.4572,31.4646,19200.0
2010-03-09 10:30:00,42.63,42.7,42.63,42.67,17200.0,31.4646,31.5162,31.4646,31.4941,17200.0
2010-03-09 10:40:00,42.66,42.71,42.66,42.7,43100.0,31.4867,31.5236,31.4867,31.5162,43100.0
2010-03-09 10:50:00,42.7,42.81,42.65,42.8,103400.0,31.5162,31.5974,31.4793,31.5901,103400.0
2010-03-09 11:00:00,42.79,42.8,42.7,42.73,29400.0,31.5827,31.5901,31.5162,31.5384,29400.0
2010-03-09 11:10:00,42.73,42.75,42.69,42.7,14800.0,31.5384,31.5532,31.5089,31.5162,14800.0
2010-03-09 11:20:00,42.7,42.75,42.69,42.69,23900.0,31.5162,31.5532,31.5089,31.5089,23900.0
2010-03-09 11:30:00,42.69,42.77,42.68,42.71,52700.0,31.5089,31.5679,31.5015,31.5236,52700.0
2010-03-09 11:40:00,42.71,42.74,42.68,42.7,34000.0,31.5236,31.5458,31.5015,31.5162,34000.0
2010-03-09 11:50:00,42.7,42.78,42.69,42.74,25200.0,31.5162,31.5753,31.5089,31.5458,25200.0
2010-03-09 12:00:00,42.74,42.76,42.64,42.64,24300.0,31.5458,31.5605,31.472,31.472,24300.0
2010-03-09 12:10:00,42.64,42.68,42.64,42.65,12500.0,31.472,31.5015,31.472,31.4793,12500.0
2010-03-09 12:20:00,42.64,42.71,42.64,42.71,17300.0,31.472,31.5236,31.472,31.5236,17300.0
2010-03-09 12:30:00,42.71,42.71,42.65,42.65,13600.0,31.5236,31.5236,31.4793,31.4793,13600.0
2010-03-09 12:40:00,42.66,42.66,42.63,42.65,11000.0,31.4867,31.4867,31.4646,31.4793,11000.0
2010-03-09 12:50:00,42.65,42.65,42.63,42.65,17400.0,31.4793,31.4793,31.4646,31.4793,17400.0
2010-03-09 13:00:00,42.65,42.65,42.6,42.62,14300.0,31.4793,31.4793,31.4424,31.4572,14300.0
2010-03-09 13:10:00,42.61,42.64,42.6,42.61,20900.0,31.4498,31.472,31.4424,31.4498,20900.0
2010-03-09 13:20:00,42.61,42.62,42.54,42.54,27700.0,31.4498,31.4572,31.3982,31.3982,27700.0
2010-03-09 13:30:00,42.55,42.61,42.55,42.57,25300.0,31.4055,31.4498,31.4055,31.4203,25300.0
2010-03-09 13:40:00,42.56,42.64,42.55,42.64,34500.0,31.4129,31.472,31.4055,31.472,34500.0
2010-03-09 13:50:00,42.64,42.68,42.62,42.65,24800.0,31.472,31.5015,31.4572,31.4793,24800.0
2010-03-09 14:00:00,42.65,42.73,42.65,42.73,30400.0,31.4793,31.5384,31.4793,31.5384,30400.0
2010-03-09 14:10:00,42.73,42.76,42.73,42.74,30500.0,31.5384,31.5605,31.5384,31.5458,30500.0
2010-03-09 14:20:00,42.74,42.77,42.72,42.77,35500.0,31.5458,31.5679,31.531,31.5679,35500.0
2010-03-09 14:30:00,42.77,42.77,42.7,42.74,50700.0,31.5679,31.5679,31.5162,31.5458,50700.0
2010-03-09 14:40:00,42.74,42.77,42.72,42.76,57300.0,31.5458,31.5679,31.531,31.5605,57300.0
2010-03-09 14:50:00,42.76,42.78,42.7,42.75,57100.0,31.5605,31.5753,31.5162,31.5532,57100.0
2010-03-09 15:00:00,42.75,42.78,42.72,42.72,50100.0,31.5532,31.5753,31.531,31.531,50100.0
2010-03-09 15:10:00,42.72,42.73,42.67,42.71,60700.0,31.531,31.5384,31.4941,31.5236,60700.0
2010-03-09 15:20:00,42.7,42.72,42.66,42.71,57400.0,31.5162,31.531,31.4867,31.5236,57400.0
2010-03-09 15:30:00,42.71,42.76,42.7,42.75,51900.0,31.5236,31.5605,31.5162,31.5532,51900.0
2010-03-09 15:40:00,42.74,42.8,42.73,42.75,112000.0,31.5458,31.5901,31.5384,31.5532,112000.0
2010-03-09 15:50:00,42.75,42.82,42.75,42.82,218700.0,31.5532,31.6048,31.5532,31.6048,218700.0
2010-03-10 09:30:00,42.89,42.94,42.75,42.86,60200.0,31.6565,31.6934,31.5532,31.6343,60200.0
2010-03-10 09:40:00,42.86,42.88,42.77,42.8,66900.0,31.6343,31.6491,31.5679,31.5901,66900.0
2010-03-10 09:50:00,42.8,42.84,42.78,42.78,47400.0,31.5901,31.6196,31.5753,31.5753,47400.0
2010-03-10 10:00:00,42.79,42.83,42.73,42.82,38000.0,31.5827,31.6122,31.5384,31.6048,38000.0
2010-03-10 10:10:00,42.81,42.89,42.78,42.81,51900.0,31.5974,31.6565,31.5753,31.5974,51900.0
2010-03-10 10:20:00,42.8,42.9,42.8,42.86,50800.0,31.5901,31.6639,31.5901,31.6343,50800.0
2010-03-10 10:30:00,42.87,42.89,42.78,42.8,49800.0,31.6417,31.6565,31.5753,31.5901,49800.0
2010-03-10 10:40:00,42.82,42.82,42.74,42.76,37400.0,31.6048,31.6048,31.5458,31.5605,37400.0
2010-03-10 10:50:00,42.75,42.78,42.74,42.75,36800.0,31.5532,31.5753,31.5458,31.5532,36800.0
2010-03-10 11:00:00,42.75,42.83,42.75,42.79,26900.0,31.5532,31.6122,31.5532,31.5827,26900.0
2010-03-10 11:10:00,42.79,42.8,42.75,42.76,55500.0,31.5827,31.5901,31.5532,31.5605,55500.0
2010-03-10 11:20:00,42.76,42.79,42.73,42.75,72500.0,31.5605,31.5827,31.5384,31.5532,72500.0
2010-03-10 11:30:00,42.75,42.78,42.73,42.75,53400.0,31.5532,31.5753,31.5384,31.5532,53400.0
2010-03-10 11:40:00,42.74,42.75,42.63,42.63,88700.0,31.5458,31.5532,31.4646,31.4646,88700.0
2010-03-10 11:50:00,42.63,42.69,42.58,42.67,54100.0,31.4646,31.5089,31.4277,31.4941,54100.0
2010-03-10 12:00:00,42.67,42.7,42.61,42.61,45000.0,31.4941,31.5162,31.4498,31.4498,45000.0
2010-03-10 12:10:00,42.62,42.75,42.61,42.75,75200.0,31.4572,31.5532,31.4498,31.5532,75200.0
2010-03-10 12:20:00,42.76,42.76,42.66,42.66,26700.0,31.5605,31.5605,31.4867,31.4867,26700.0
2010-03-10 12:30:00,42.66,42.78,42.64,42.76,51100.0,31.4867,31.5753,31.472,31.5605,51100.0
2010-03-10 12:40:00,42.75,42.75,42.7,42.72,22600.0,31.5532,31.5532,31.5162,31.531,22600.0
2010-03-10 12:50:00,42.71,42.78,42.7,42.77,26200.0,31.5236,31.5753,31.5162,31.5679,26200.0
2010-03-10 13:00:00,42.77,42.77,42.71,42.72,14100.0,31.5679,31.5679,31.5236,31.531,14100.0
2010-03-10 13:10:00,42.72,42.85,42.7,42.84,32600.0,31.531,31.627,31.5162,31.6196,32600.0
2010-03-10 13:20:00,42.84,42.84,42.74,42.74,19500.0,31.6196,31.6196,31.5458,31.5458,19500.0
2010-03-10 13:30:00,42.74,42.76,42.72,42.75,16100.0,31.5458,31.5605,31.531,31.5532,16100.0
2010-03-10 13:40:00,42.76,42.84,42.75,42.81,25200.0,31.5605,31.6196,31.5532,31.5974,25200.0
2010-03-10 13:50:00,42.8,42.85,42.77,42.85,46900.0,31.5901,31.627,31.5679,31.627,46900.0
2010-03-10 14:00:00,42.84,42.88,42.79,42.86,68200.0,31.6196,31.6491,31.5827,31.6343,68200.0
2010-03-10 14:10:00,42.87,42.93,42.85,42.92,49200.0,31.6417,31.686,31.627,31.6786,49200.0
2010-03-10 14:20:00,42.93,42.99,42.91,42.99,73400.0,31.686,31.7303,31.6712,31.7303,73400.0
2010-03-10 14:30:00,42.98,42.99,42.95,42.99,37900.0,31.7229,31.7303,31.7008,31.7303,37900.0
2010-03-10 14:40:00,42.98,43.01,42.96,42.98,34500.0,31.7229,31.7451,31.7081,31.7229,34500.0
2010-03-10 14:50:00,42.99,42.99,42.94,42.95,41800.0,31.7303,31.7303,31.6934,31.7008,41800.0
2010-03-10 15:00:00,42.96,42.99,42.91,42.97,95700.0,31.7081,31.7303,31.6712,31.7155,95700.0
2010-03-10 15:10:00,42.97,42.99,42.94,42.96,49300.0,31.7155,31.7303,31.6934,31.7081,49300.0
2010-03-10 15:20:00,42.96,43.0,42.91,42.92,86500.0,31.7081,31.7377,31.6712,31.6786,86500.0
2010-03-10 15:30:00,42.91,42.92,42.82,42.89,95800.0,31.6712,31.6786,31.6048,31.6565,95800.0
2010-03-10 15:40:00,42.89,42.93,42.83,42.93,106600.0,31.6565,31.686,31.6122,31.686,106600.0
2010-03-10 15:50:00,42.93,43.01,42.92,42.95,198500.0,31.686,31.7451,31.6786,31.7008,198500.0
2010-03-11 09:30:00,42.97,43.07,42.83,42.85,24000.0,31.7155,31.7893,31.6122,31.627,24000.0
2010-03-11 09:40:00,42.81,42.92,42.79,42.8,24800.0,31.5974,31.6786,31.5827,31.5901,24800.0
2010-03-11 09:50:00,42.8,42.84,42.72,42.75,18900.0,31.5901,31.6196,31.531,31.5532,18900.0
2010-03-11 10:00:00,42.76,42.88,42.75,42.81,19500.0,31.5605,31.6491,31.5532,31.5974,19500.0
2010-03-11 10:10:00,42.81,42.85,42.74,42.74,23900.0,31.5974,31.627,31.5458,31.5458,23900.0
2010-03-11 10:20:00,42.75,42.86,42.74,42.82,18000.0,31.5532,31.6343,31.5458,31.6048,18000.0
2010-03-11 10:30:00,42.82,42.86,42.76,42.81,13600.0,31.6048,31.6343,31.5605,31.5974,13600.0
2010-03-11 10:40:00,42.8,42.81,42.73,42.74,31300.0,31.5901,31.5974,31.5384,31.5458,31300.0
2010-03-11 10:50:00,42.75,42.78,42.71,42.71,27100.0,31.5532,31.5753,31.5236,31.5236,27100.0
2010-03-11 11:00:00,42.72,42.73,42.68,42.7,18800.0,31.531,31.5384,31.5015,31.5162,18800.0
2010-03-11 11:10:00,42.7,42.73,42.69,42.69,13600.0,31.5162,31.5384,31.5089,31.5089,13600.0
2010-03-11 11:20:00,42.7,42.74,42.66,42.67,27100.0,31.5162,31.5458,31.4867,31.4941,27100.0
2010-03-11 11:30:00,42.67,42.72,42.66,42.7,26900.0,31.4941,31.531,31.4867,31.5162,26900.0
2010-03-11 11:40:00,42.69,42.8,42.69,42.78,22900.0,31.5089,31.5901,31.5089,31.5753,22900.0
2010-03-11 11:50:00,42.78,42.79,42.75,42.78,7600.0,31.5753,31.5827,31.5532,31.5753,7600.0
2010-03-11 12:00:00,42.78,42.84,42.77,42.81,16500.0,31.5753,31.6196,31.5679,31.5974,16500.0
2010-03-11 12:10:00,42.82,42.83,42.71,42.73,39600.0,31.6048,31.6122,31.5236,31.5384,39600.0
2010-03-11 12:20:00,42.74,42.79,42.69,42.71,29500.0,31.5458,31.5827,31.5089,31.5236,29500.0
2010-03-11 12:30:00,42.71,42.76,42.69,42.75,23500.0,31.5236,31.5605,31.5089,31.5532,23500.0
2010-03-11 12:40:00,42.76,42.78,42.72,42.73,17900.0,31.5605,31.5753,31.531,31.5384,17900.0
2010-03-11 12:50:00,42.72,42.79,42.72,42.79,25000.0,31.531,31.5827,31.531,31.5827,25000.0
2010-03-11 13:00:00,42.8,42.85,42.79,42.83,18800.0,31.5901,31.627,31.5827,31.6122,18800.0
2010-03-11 13:10:00,42.83,42.83,42.79,42.83,12900.0,31.6122,31.6122,31.5827,31.6122,12900.0
2010-03-11 13:20:00,42.83,42.84,42.8,42.82,16000.0,31.6122,31.6196,31.5901,31.6048,16000.0
2010-03-11 13:30:00,42.83,42.84,42.82,42.83,9600.0,31.6122,31.6196,31.6048,31.6122,9600.0
2010-03-11 13:40:00,42.83,42.89,42.83,42.88,20800.0,31.6122,31.6565,31.6122,31.6491,20800.0
2010-03-11 13:50:00,42.88,42.89,42.86,42.89,16600.0,31.6491,31.6565,31.6343,31.6565,16600.0
2010-03-11 14:00:00,42.88,42.89,42.83,42.85,20900.0,31.6491,31.6565,31.6122,31.627,20900.0
2010-03-11 14:10:00,42.86,42.9,42.82,42.86,26400.0,31.6343,31.6639,31.6048,31.6343,26400.0
2010-03-11 14:20:00,42.86,42.88,42.84,42.87,26300.0,31.6343,31.6491,31.6196,31.6417,26300.0
2010-03-11 14:30:00,42.87,42.87,42.82,42.84,32800.0,31.6417,31.6417,31.6048,31.6196,32800.0
2010-03-11 14:40:00,42.84,42.86,42.81,42.81,44600.0,31.6196,31.6343,31.5974,31.5974,44600.0
2010-03-11 14:50:00,42.82,42.84,42.81,42.81,13300.0,31.6048,31.6196,31.5974,31.5974,13300.0
2010-03-11 15:00:00,42.82,42.85,42.81,42.84,94800.0,31.6048,31.627,31.5974,31.6196,94800.0
2010-03-11 15:10:00,42.84,42.9,42.83,42.88,40000.0,31.6196,31.6639,31.6122,31.6491,40000.0
2010-03-11 15:20:00,42.88,42.93,42.87,42.92,43500.0,31.6491,31.686,31.6417,31.6786,43500.0
2010-03-11 15:30:00,42.92,42.92,42.88,42.91,40200.0,31.6786,31.6786,31.6491,31.6712,40200.0
2010-03-11 15:40:00,42.91,42.95,42.9,42.93,75300.0,31.6712,31.7008,31.6639,31.686,75300.0
2010-03-11 15:50:00,42.93,42.99,42.91,42.91,233000.0,31.686,31.7303,31.6712,31.6712,233000.0
2010-03-12 09:30:00,43.12,43.12,42.82,42.89,43200.0,31.8262,31.8262,31.6048,31.6565,43200.0
2010-03-12 09:40:00,42.88,42.93,42.82,42.89,15900.0,31.6491,31.686,31.6048,31.6565,15900.0
2010-03-12 09:50:00,42.89,42.95,42.81,42.82,24500.0,31.6565,31.7008,31.5974,31.6048,24500.0
2010-03-12 10:00:00,42.83,42.84,42.77,42.8,34900.0,31.6122,31.6196,31.5679,31.5901,34900.0
2010-03-12 10:10:00,42.8,42.83,42.66,42.69,54200.0,31.5901,31.6122,31.4867,31.5089,54200.0
2010-03-12 10:20:00,42.69,42.78,42.67,42.78,30200.0,31.5089,31.5753,31.4941,31.5753,30200.0
2010-03-12 10:30:00,42.8,42.81,42.72,42.76,55300.0,31.5901,31.5974,31.531,31.5605,55300.0
2010-03-12 10:40:00,42.77,42.77,42.6,42.61,46900.0,31.5679,31.5679,31.4424,31.4498,46900.0
2010-03-12 10:50:00,42.62,42.65,42.59,42.6,29200.0,31.4572,31.4793,31.4351,31.4424,29200.0
2010-03-12 11:00:00,42.6,42.67,42.59,42.66,19700.0,31.4424,31.4941,31.4351,31.4867,19700.0
2010-03-12 11:10:00,42.65,42.73,42.65,42.7,30200.0,31.4793,31.5384,31.4793,31.5162,30200.0
2010-03-12 11:20:00,42.7,42.74,42.67,42.67,12100.0,31.5162,31.5458,31.4941,31.4941,12100.0
2010-03-12 11:30:00,42.67,42.67,42.63,42.64,15800.0,31.4941,31.4941,31.4646,31.472,15800.0
2010-03-12 11:40:00,42.65,42.71,42.61,42.63,33200.0,31.4793,31.5236,31.4498,31.4646,33200.0
2010-03-12 11:50:00,42.64,42.65,42.56,42.62,23000.0,31.472,31.4793,31.4129,31.4572,23000.0
2010-03-12 12:00:00,42.61,42.63,42.56,42.61,17200.0,31.4498,31.4646,31.4129,31.4498,17200.0
2010-03-12 12:10:00,42.61,42.63,42.6,42.63,7000.0,31.4498,31.4646,31.4424,31.4646,7000.0
2010-03-12 12:20:00,42.63,42.65,42.62,42.64,17600.0,31.4646,31.4793,31.4572,31.472,17600.0
2010-03-12 12:30:00,42.64,42.65,42.6,42.63,59100.0,31.472,31.4793,31.4424,31.4646,59100.0
2010-03-12 12:40:00,42.63,42.7,42.61,42.69,27900.0,31.4646,31.5162,31.4498,31.5089,27900.0
2010-03-12 12:50:00,42.69,42.71,42.66,42.7,34800.0,31.5089,31.5236,31.4867,31.5162,34800.0
2010-03-12 13:00:00,42.71,42.72,42.68,42.7,20600.0,31.5236,31.531,31.5015,31.5162,20600.0
2010-03-12 13:10:00,42.7,42.75,42.69,42.75,30000.0,31.5162,31.5532,31.5089,31.5532,30000.0
2010-03-12 13:20:00,42.74,42.74,42.72,42.73,9600.0,31.5458,31.5458,31.531,31.5384,9600.0
2010-03-12 13:30:00,42.72,42.73,42.7,42.72,24600.0,31.531,31.5384,31.5162,31.531,24600.0
2010-03-12 13:40:00,42.71,42.73,42.71,42.72,42200.0,31.5236,31.5384,31.5236,31.531,42200.0
2010-03-12 13:50:00,42.72,42.72,42.67,42.71,62000.0,31.531,31.531,31.4941,31.5236,62000.0
2010-03-12 14:00:00,42.71,42.81,42.7,42.78,37700.0,31.5236,31.5974,31.5162,31.5753,37700.0
2010-03-12 14:10:00,42.79,42.8,42.76,42.79,34400.0,31.5827,31.5901,31.5605,31.5827,34400.0
2010-03-12 14:20:00,42.78,42.81,42.76,42.8,102800.0,31.5753,31.5974,31.5605,31.5901,102800.0
2010-03-12 14:30:00,42.78,42.8,42.74,42.74,18400.0,31.5753,31.5901,31.5458,31.5458,18400.0
2010-03-12 14:40:00,42.74,42.78,42.73,42.77,18800.0,31.5458,31.5753,31.5384,31.5679,18800.0
2010-03-12 14:50:00,42.76,42.8,42.74,42.79,41700.0,31.5605,31.5901,31.5458,31.5827,41700.0
2010-03-12 15:00:00,42.79,42.82,42.78,42.79,44600.0,31.5827,31.6048,31.5753,31.5827,44600.0
2010-03-12 15:10:00,42.79,42.84,42.77,42.78,65800.0,31.5827,31.6196,31.5679,31.5753,65800.0
2010-03-12 15:20:00,42.77,42.81,42.74,42.78,102300.0,31.5679,31.5974,31.5458,31.5753,102300.0
2010-03-12 15:30:00,42.78,42.81,42.74,42.77,52700.0,31.5753,31.5974,31.5458,31.5679,52700.0
2010-03-12 15:40:00,42.77,42.78,42.7,42.74,106800.0,31.5679,31.5753,31.5162,31.5458,106800.0
2010-03-12 15:50:00,42.74,42.76,42.7,42.74,234900.0,31.5458,31.5605,31.5162,31.5458,234900.0
2010-03-15 09:30:00,42.85,42.94,42.81,42.85,41900.0,31.627,31.6934,31.5974,31.627,41900.0
2010-03-15 09:40:00,42.85,42.89,42.72,42.87,60500.0,31.627,31.6565,31.531,31.6417,60500.0
2010-03-15 09:50:00,42.88,42.92,42.77,42.79,22800.0,31.6491,31.6786,31.5679,31.5827,22800.0
2010-03-15 10:00:00,42.78,42.86,42.71,42.84,67700.0,31.5753,31.6343,31.5236,31.6196,67700.0
2010-03-15 10:10:00,42.87,42.89,42.83,42.88,49800.0,31.6417,31.6565,31.6122,31.6491,49800.0
2010-03-15 10:20:00,42.89,42.98,42.89,42.96,21400.0,31.6565,31.7229,31.6565,31.7081,21400.0
2010-03-15 10:30:00,42.97,42.98,42.89,42.98,35600.0,31.7155,31.7229,31.6565,31.7229,35600.0
2010-03-15 10:40:00,42.98,42.98,42.92,42.92,15200.0,31.7229,31.7229,31.6786,31.6786,15200.0
2010-03-15 10:50:00,42.92,43.05,42.92,43.05,25700.0,31.6786,31.7746,31.6786,31.7746,25700.0
2010-03-15 11:00:00,43.05,43.05,42.88,42.88,42900.0,31.7746,31.7746,31.6491,31.6491,42900.0
2010-03-15 11:10:00,42.88,42.9,42.84,42.86,47600.0,31.6491,31.6639,31.6196,31.6343,47600.0
2010-03-15 11:20:00,42.85,42.88,42.83,42.84,41900.0,31.627,31.6491,31.6122,31.6196,41900.0
2010-03-15 11:30:00,42.84,42.91,42.83,42.91,54100.0,31.6196,31.6712,31.6122,31.6712,54100.0
2010-03-15 11:40:00,42.9,42.91,42.86,42.86,18700.0,31.6639,31.6712,31.6343,31.6343,18700.0
2010-03-15 11:50:00,42.86,42.93,42.85,42.93,27600.0,31.6343,31.686,31.627,31.686,27600.0
2010-03-15 12:00:00,42.92,42.92,42.85,42.88,29700.0,31.6786,31.6786,31.627,31.6491,29700.0
2010-03-15 12:10:00,42.88,42.89,42.8,42.8,52700.0,31.6491,31.6565,31.5901,31.5901,52700.0
2010-03-15 12:20:00,42.8,42.8,42.75,42.76,38000.0,31.5901,31.5901,31.5532,31.5605,38000.0
2010-03-15 12:30:00,42.76,42.77,42.74,42.75,37700.0,31.5605,31.5679,31.5458,31.5532,37700.0
2010-03-15 12:40:00,42.74,42.77,42.72,42.73,31700.0,31.5458,31.5679,31.531,31.5384,31700.0
2010-03-15 12:50:00,42.74,42.74,42.73,42.73,10900.0,31.5458,31.5458,31.5384,31.5384,10900.0
2010-03-15 13:00:00,42.73,42.73,42.67,42.69,38500.0,31.5384,31.5384,31.4941,31.5089,38500.0
2010-03-15 13:10:00,42.69,42.69,42.66,42.67,21600.0,31.5089,31.5089,31.4867,31.4941,21600.0
2010-03-15 13:20:00,42.67,42.69,42.66,42.66,21500.0,31.4941,31.5089,31.4867,31.4867,21500.0
2010-03-15 13:30:00,42.65,42.67,42.65,42.65,17600.0,31.4793,31.4941,31.4793,31.4793,17600.0
2010-03-15 13:40:00,42.65,42.68,42.65,42.67,22400.0,31.4793,31.5015,31.4793,31.4941,22400.0
2010-03-15 13:50:00,42.67,42.69,42.63,42.63,30600.0,31.4941,31.5089,31.4646,31.4646,30600.0
2010-03-15 14:00:00,42.65,42.67,42.63,42.66,46300.0,31.4793,31.4941,31.4646,31.4867,46300.0
2010-03-15 14:10:00,42.66,42.7,42.65,42.69,41000.0,31.4867,31.5162,31.4793,31.5089,41000.0
2010-03-15 14:20:00,42.69,42.73,42.69,42.72,62600.0,31.5089,31.5384,31.5089,31.531,62600.0
2010-03-15 14:30:00,42.72,42.72,42.69,42.71,34000.0,31.531,31.531,31.5089,31.5236,34000.0
2010-03-15 14:40:00,42.71,42.73,42.71,42.72,60900.0,31.5236,31.5384,31.5236,31.531,60900.0
2010-03-15 14:50:00,42.72,42.76,42.71,42.73,29800.0,31.531,31.5605,31.5236,31.5384,29800.0
2010-03-15 15:00:00,42.74,42.76,42.74,42.76,21400.0,31.5458,31.5605,31.5458,31.5605,21400.0
2010-03-15 15:10:00,42.76,42.81,42.76,42.78,68400.0,31.5605,31.5974,31.5605,31.5753,68400.0
2010-03-15 15:20:00,42.78,42.88,42.78,42.86,40000.0,31.5753,31.6491,31.5753,31.6343,40000.0
2010-03-15 15:30:00,42.86,42.89,42.83,42.88,42700.0,31.6343,31.6565,31.6122,31.6491,42700.0
2010-03-15 15:40:00,42.89,42.98,42.87,42.97,99200.0,31.6565,31.7229,31.6417,31.7155,99200.0
2010-03-15 15:50:00,42.96,42.97,42.9,42.96,155800.0,31.7081,31.7155,31.6639,31.7081,155800.0
2010-03-16 09:30:00,42.96,42.97,42.9,42.91,18100.0,31.7081,31.7155,31.6639,31.6712,18100.0
2010-03-16 09:40:00,42.89,42.94,42.82,42.83,18200.0,31.6565,31.6934,31.6048,31.6122,18200.0
2010-03-16 09:50:00,42.82,42.93,42.8,42.93,14000.0,31.6048,31.686,31.5901,31.686,14000.0
2010-03-16 10:00:00,42.92,42.96,42.9,42.94,12900.0,31.6786,31.7081,31.6639,31.6934,12900.0
2010-03-16 10:10:00,42.94,42.98,42.93,42.97,17500.0,31.6934,31.7229,31.686,31.7155,17500.0
2010-03-16 10:20:00,42.97,43.02,42.94,43.02,27000.0,31.7155,31.7524,31.6934,31.7524,27000.0
2010-03-16 10:30:00,43.02,43.08,43.02,43.06,22700.0,31.7524,31.7967,31.7524,31.782,22700.0
2010-03-16 10:40:00,43.06,43.1,43.05,43.05,30000.0,31.782,31.8115,31.7746,31.7746,30000.0
2010-03-16 10:50:00,43.05,43.11,43.0,43.05,128400.0,31.7746,31.8189,31.7377,31.7746,128400.0
2010-03-16 11:00:00,43.05,43.15,43.03,43.13,53800.0,31.7746,31.8484,31.7598,31.8336,53800.0
2010-03-16 11:10:00,43.12,43.13,43.08,43.1,47200.0,31.8262,31.8336,31.7967,31.8115,47200.0
2010-03-16 11:20:00,43.1,43.13,43.09,43.12,46600.0,31.8115,31.8336,31.8041,31.8262,46600.0
2010-03-16 11:30:00,43.12,43.16,43.08,43.13,58600.0,31.8262,31.8558,31.7967,31.8336,58600.0
2010-03-16 11:40:00,43.15,43.17,43.12,43.14,34400.0,31.8484,31.8631,31.8262,31.841,34400.0
2010-03-16 11:50:00,43.14,43.16,43.1,43.1,15300.0,31.841,31.8558,31.8115,31.8115,15300.0
2010-03-16 12:00:00,43.11,43.13,43.07,43.13,12800.0,31.8189,31.8336,31.7893,31.8336,12800.0
2010-03-16 12:10:00,43.13,43.19,43.12,43.13,33100.0,31.8336,31.8779,31.8262,31.8336,33100.0
2010-03-16 12:20:00,43.13,43.13,43.04,43.05,33500.0,31.8336,31.8336,31.7672,31.7746,33500.0
2010-03-16 12:30:00,43.05,43.09,43.05,43.09,18200.0,31.7746,31.8041,31.7746,31.8041,18200.0
2010-03-16 12:40:00,43.09,43.1,43.06,43.08,14100.0,31.8041,31.8115,31.782,31.7967,14100.0
2010-03-16 12:50:00,43.08,43.11,43.08,43.11,4700.0,31.7967,31.8189,31.7967,31.8189,4700.0
2010-03-16 13:00:00,43.1,43.1,43.08,43.09,19500.0,31.8115,31.8115,31.7967,31.8041,19500.0
2010-03-16 13:10:00,43.1,43.1,43.06,43.08,12600.0,31.8115,31.8115,31.782,31.7967,12600.0
2010-03-16 13:20:00,43.09,43.1,43.07,43.1,14200.0,31.8041,31.8115,31.7893,31.8115,14200.0
2010-03-16 13:30:00,43.1,43.1,43.07,43.09,19700.0,31.8115,31.8115,31.7893,31.8041,19700.0
2010-03-16 13:40:00,43.09,43.1,43.03,43.07,18100.0,31.8041,31.8115,31.7598,31.7893,18100.0
2010-03-16 13:50:00,43.07,43.08,43.01,43.07,12900.0,31.7893,31.7967,31.7451,31.7893,12900.0
2010-03-16 14:00:00,43.07,43.08,42.97,42.97,23300.0,31.7893,31.7967,31.7155,31.7155,23300.0
2010-03-16 14:10:00,42.96,43.13,42.96,43.1,16900.0,31.7081,31.8336,31.7081,31.8115,16900.0
2010-03-16 14:20:00,43.09,43.17,43.09,43.11,34300.0,31.8041,31.8631,31.8041,31.8189,34300.0
2010-03-16 14:30:00,43.1,43.1,42.94,42.97,85100.0,31.8115,31.8115,31.6934,31.7155,85100.0
2010-03-16 14:40:00,42.97,42.98,42.92,42.94,36300.0,31.7155,31.7229,31.6786,31.6934,36300.0
2010-03-16 14:50:00,42.94,43.04,42.92,43.04,36400.0,31.6934,31.7672,31.6786,31.7672,36400.0
2010-03-16 15:00:00,43.04,43.11,43.02,43.06,47500.0,31.7672,31.8189,31.7524,31.782,47500.0
2010-03-16 15:10:00,43.05,43.17,43.05,43.15,35300.0,31.7746,31.8631,31.7746,31.8484,35300.0
2010-03-16 15:20:00,43.13,43.17,43.11,43.11,46300.0,31.8336,31.8631,31.8189,31.8189,46300.0
2010-03-16 15:30:00,43.12,43.17,43.08,43.14,52200.0,31.8262,31.8631,31.7967,31.841,52200.0
2010-03-16 15:40:00,43.14,43.2,43.13,43.18,62600.0,31.841,31.8853,31.8336,31.8705,62600.0
2010-03-16 15:50:00,43.19,43.28,43.18,43.23,109900.0,31.8779,31.9443,31.8705,31.9074,109900.0
2010-03-17 09:30:00,43.36,43.36,43.22,43.25,34000.0,32.0034,32.0034,31.9001,31.9222,34000.0
2010-03-17 09:40:00,43.27,43.31,43.1,43.12,30400.0,31.937,31.9665,31.8115,31.8262,30400.0
2010-03-17 09:50:00,43.12,43.22,43.1,43.18,49100.0,31.8262,31.9001,31.8115,31.8705,49100.0
2010-03-17 10:00:00,43.17,43.24,43.17,43.24,25400.0,31.8631,31.9148,31.8631,31.9148,25400.0
2010-03-17 10:10:00,43.24,43.25,43.17,43.21,31700.0,31.9148,31.9222,31.8631,31.8927,31700.0
2010-03-17 10:20:00,43.21,43.23,43.16,43.19,29700.0,31.8927,31.9074,31.8558,31.8779,29700.0
2010-03-17 10:30:00,43.19,43.25,43.19,43.24,26600.0,31.8779,31.9222,31.8779,31.9148,26600.0
2010-03-17 10:40:00,43.22,43.27,43.21,43.24,26000.0,31.9001,31.937,31.8927,31.9148,26000.0
2010-03-17 10:50:00,43.24,43.28,43.22,43.27,14800.0,31.9148,31.9443,31.9001,31.937,14800.0
2010-03-17 11:00:00,43.27,43.36,43.26,43.34,31200.0,31.937,32.0034,31.9296,31.9886,31200.0
2010-03-17 11:10:00,43.33,43.37,43.32,43.36,26800.0,31.9812,32.0108,31.9739,32.0034,26800.0
2010-03-17 11:20:00,43.36,43.42,43.35,43.36,21400.0,32.0034,32.0477,31.996,32.0034,21400.0
2010-03-17 11:30:00,43.37,43.38,43.33,43.36,22000.0,32.0108,32.0181,31.9812,32.0034,22000.0
2010-03-17 11:40:00,43.35,43.39,43.33,43.37,39900.0,31.996,32.0255,31.9812,32.0108,39900.0
2010-03-17 11:50:00,43.37,43.4,43.3,43.31,24200.0,32.0108,32.0329,31.9591,31.9665,24200.0
2010-03-17 12:00:00,43.3,43.34,43.3,43.33,28500.0,31.9591,31.9886,31.9591,31.9812,28500.0
2010-03-17 12:10:00,43.32,43.36,43.3,43.36,27300.0,31.9739,32.0034,31.9591,32.0034,27300.0
2010-03-17 12:20:00,43.35,43.35,43.31,43.32,18900.0,31.996,31.996,31.9665,31.9739,18900.0
2010-03-17 12:30:00,43.32,43.34,43.31,43.32,25700.0,31.9739,31.9886,31.9665,31.9739,25700.0
2010-03-17 12:40:00,43.33,43.34,43.27,43.29,49500.0,31.9812,31.9886,31.937,31.9517,49500.0
2010-03-17 12:50:00,43.27,43.3,43.26,43.3,13000.0,31.937,31.9591,31.9296,31.9591,13000.0
2010-03-17 13:00:00,43.29,43.3,43.26,43.27,8500.0,31.9517,31.9591,31.9296,31.937,8500.0
2010-03-17 13:10:00,43.26,43.29,43.25,43.26,36300.0,31.9296,31.9517,31.9222,31.9296,36300.0
2010-03-17 13:20:00,43.27,43.3,43.24,43.27,34800.0,31.937,31.9591,31.9148,31.937,34800.0
2010-03-17 13:30:00,43.27,43.3,43.25,43.27,57300.0,31.937,31.9591,31.9222,31.937,57300.0
2010-03-17 13:40:00,43.27,43.29,43.24,43.29,33500.0,31.937,31.9517,31.9148,31.9517,33500.0
2010-03-17 13:50:00,43.29,43.29,43.24,43.29,31600.0,31.9517,31.9517,31.9148,31.9517,31600.0
2010-03-17 14:00:00,43.29,43.29,43.25,43.28,75000.0,31.9517,31.9517,31.9222,31.9443,75000.0
2010-03-17 14:10:00,43.29,43.36,43.28,43.35,23800.0,31.9517,32.0034,31.9443,31.996,23800.0
2010-03-17 14:20:00,43.35,43.39,43.35,43.39,27900.0,31.996,32.0255,31.996,32.0255,27900.0
2010-03-17 14:30:00,43.38,43.39,43.35,43.37,30700.0,32.0181,32.0255,31.996,32.0108,30700.0
2010-03-17 14:40:00,43.37,43.4,43.35,43.38,23300.0,32.0108,32.0329,31.996,32.0181,23300.0
2010-03-17 14:50:00,43.38,43.38,43.28,43.28,32200.0,32.0181,32.0181,31.9443,31.9443,32200.0
2010-03-17 15:00:00,43.28,43.3,43.23,43.24,118400.0,31.9443,31.9591,31.9074,31.9148,118400.0
2010-03-17 15:10:00,43.24,43.25,43.13,43.13,82600.0,31.9148,31.9222,31.8336,31.8336,82600.0
2010-03-17 15:20:00,43.13,43.23,43.12,43.22,82900.0,31.8336,31.9074,31.8262,31.9001,82900.0
2010-03-17 15:30:00,43.23,43.24,43.15,43.2,65500.0,31.9074,31.9148,31.8484,31.8853,65500.0
2010-03-17 15:40:00,43.2,43.24,43.18,43.22,137100.0,31.8853,31.9148,31.8705,31.9001,137100.0
2010-03-17 15:50:00,43.22,43.25,43.18,43.24,187100.0,31.9001,31.9222,31.8705,31.9148,187100.0
2010-03-18 09:30:00,43.13,43.18,43.0,43.13,41700.0,31.8336,31.8705,31.7377,31.8336,41700.0
2010-03-18 09:40:00,43.14,43.18,43.1,43.14,27100.0,31.841,31.8705,31.8115,31.841,27100.0
2010-03-18 09:50:00,43.12,43.15,43.06,43.12,98600.0,31.8262,31.8484,31.782,31.8262,98600.0
2010-03-18 10:00:00,43.12,43.22,43.12,43.14,43800.0,31.8262,31.9001,31.8262,31.841,43800.0
2010-03-18 10:10:00,43.13,43.13,43.07,43.1,60900.0,31.8336,31.8336,31.7893,31.8115,60900.0
2010-03-18 10:20:00,43.11,43.17,43.1,43.15,90200.0,31.8189,31.8631,31.8115,31.8484,90200.0
2010-03-18 10:30:00,43.14,43.18,43.12,43.14,79500.0,31.841,31.8705,31.8262,31.841,79500.0
2010-03-18 10:40:00,43.14,43.14,43.01,43.03,24100.0,31.841,31.841,31.7451,31.7598,24100.0
2010-03-18 10:50:00,43.01,43.05,43.0,43.05,20700.0,31.7451,31.7746,31.7377,31.7746,20700.0
2010-03-18 11:00:00,43.06,43.06,42.98,42.99,27900.0,31.782,31.782,31.7229,31.7303,27900.0
2010-03-18 11:10:00,42.99,43.08,42.98,43.02,31400.0,31.7303,31.7967,31.7229,31.7524,31400.0
2010-03-18 11:20:00,43.02,43.03,42.94,42.94,39100.0,31.7524,31.7598,31.6934,31.6934,39100.0
2010-03-18 11:30:00,42.95,42.96,42.89,42.9,41300.0,31.7008,31.7081,31.6565,31.6639,41300.0
2010-03-18 11:40:00,42.9,42.91,42.82,42.88,40300.0,31.6639,31.6712,31.6048,31.6491,40300.0
2010-03-18 11:50:00,42.89,42.89,42.83,42.86,30800.0,31.6565,31.6565,31.6122,31.6343,30800.0
2010-03-18 12:00:00,42.86,42.92,42.85,42.92,29900.0,31.6343,31.6786,31.627,31.6786,29900.0
2010-03-18 12:10:00,42.93,42.99,42.91,42.97,30400.0,31.686,31.7303,31.6712,31.7155,30400.0
2010-03-18 12:20:00,42.97,43.04,42.97,43.04,39200.0,31.7155,31.7672,31.7155,31.7672,39200.0
2010-03-18 12:30:00,43.03,43.04,42.99,43.0,62400.0,31.7598,31.7672,31.7303,31.7377,62400.0
2010-03-18 12:40:00,43.0,43.05,42.99,43.02,39700.0,31.7377,31.7746,31.7303,31.7524,39700.0
2010-03-18 12:50:00,43.01,43.02,42.99,43.0,23200.0,31.7451,31.7524,31.7303,31.7377,23200.0
2010-03-18 13:00:00,43.0,43.13,42.99,43.12,31700.0,31.7377,31.8336,31.7303,31.8262,31700.0
2010-03-18 13:10:00,43.11,43.18,43.1,43.12,41100.0,31.8189,31.8705,31.8115,31.8262,41100.0
2010-03-18 13:20:00,43.13,43.13,43.08,43.1,22200.0,31.8336,31.8336,31.7967,31.8115,22200.0
2010-03-18 13:30:00,43.11,43.12,43.08,43.08,18000.0,31.8189,31.8262,31.7967,31.7967,18000.0
2010-03-18 13:40:00,43.08,43.11,43.06,43.06,21400.0,31.7967,31.8189,31.782,31.782,21400.0
2010-03-18 13:50:00,43.06,43.08,43.03,43.08,25600.0,31.782,31.7967,31.7598,31.7967,25600.0
2010-03-18 14:00:00,43.08,43.1,43.04,43.09,29100.0,31.7967,31.8115,31.7672,31.8041,29100.0
2010-03-18 14:10:00,43.09,43.14,43.07,43.12,26100.0,31.8041,31.841,31.7893,31.8262,26100.0
2010-03-18 14:20:00,43.12,43.15,43.1,43.15,24800.0,31.8262,31.8484,31.8115,31.8484,24800.0
2010-03-18 14:30:00,43.14,43.19,43.13,43.15,33600.0,31.841,31.8779,31.8336,31.8484,33600.0
2010-03-18 14:40:00,43.15,43.16,43.08,43.08,52600.0,31.8484,31.8558,31.7967,31.7967,52600.0
2010-03-18 14:50:00,43.08,43.09,43.04,43.06,102600.0,31.7967,31.8041,31.7672,31.782,102600.0
2010-03-18 15:00:00,43.06,43.09,43.03,43.05,50300.0,31.782,31.8041,31.7598,31.7746,50300.0
2010-03-18 15:10:00,43.04,43.06,43.0,43.0,56800.0,31.7672,31.782,31.7377,31.7377,56800.0
2010-03-18 15:20:00,43.0,43.13,43.0,43.12,62900.0,31.7377,31.8336,31.7377,31.8262,62900.0
2010-03-18 15:30:00,43.11,43.13,43.08,43.12,104200.0,31.8189,31.8336,31.7967,31.8262,104200.0
2010-03-18 15:40:00,43.12,43.17,43.08,43.13,123300.0,31.8262,31.8631,31.7967,31.8336,123300.0
2010-03-18 15:50:00,43.14,43.17,43.11,43.17,158900.0,31.841,31.8631,31.8189,31.8631,158900.0
2010-03-19 09:30:00,43.22,43.41,43.22,43.38,582900.0,31.9001,32.0403,31.9001,32.0181,582900.0
2010-03-19 09:40:00,43.38,43.39,43.29,43.35,43200.0,32.0181,32.0255,31.9517,31.996,43200.0
2010-03-19 09:50:00,43.35,43.35,43.17,43.2,54800.0,31.996,31.996,31.8631,31.8853,54800.0
2010-03-19 10:00:00,43.19,43.2,43.02,43.09,58400.0,31.8779,31.8853,31.7524,31.8041,58400.0
2010-03-19 10:10:00,43.09,43.19,43.04,43.19,69100.0,31.8041,31.8779,31.7672,31.8779,69100.0
2010-03-19 10:20:00,43.2,43.21,43.1,43.14,66200.0,31.8853,31.8927,31.8115,31.841,66200.0
2010-03-19 10:30:00,43.15,43.16,43.09,43.11,98600.0,31.8484,31.8558,31.8041,31.8189,98600.0
2010-03-19 10:40:00,43.11,43.19,43.1,43.14,58700.0,31.8189,31.8779,31.8115,31.841,58700.0
2010-03-19 10:50:00,43.15,43.15,43.1,43.1,29100.0,31.8484,31.8484,31.8115,31.8115,29100.0
2010-03-19 11:00:00,43.1,43.12,43.08,43.08,61800.0,31.8115,31.8262,31.7967,31.7967,61800.0
2010-03-19 11:10:00,43.09,43.1,43.04,43.07,84600.0,31.8041,31.8115,31.7672,31.7893,84600.0
2010-03-19 11:20:00,43.07,43.12,43.04,43.05,68100.0,31.7893,31.8262,31.7672,31.7746,68100.0
2010-03-19 11:30:00,43.05,43.1,43.01,43.03,44500.0,31.7746,31.8115,31.7451,31.7598,44500.0
2010-03-19 11:40:00,43.03,43.05,42.98,43.0,39000.0,31.7598,31.7746,31.7229,31.7377,39000.0
2010-03-19 11:50:00,43.0,43.04,42.98,42.98,36200.0,31.7377,31.7672,31.7229,31.7229,36200.0
2010-03-19 12:00:00,42.99,43.03,42.98,43.01,51300.0,31.7303,31.7598,31.7229,31.7451,51300.0
2010-03-19 12:10:00,43.01,43.04,42.99,43.01,71400.0,31.7451,31.7672,31.7303,31.7451,71400.0
2010-03-19 12:20:00,43.0,43.1,42.99,43.08,67600.0,31.7377,31.8115,31.7303,31.7967,67600.0
2010-03-19 12:30:00,43.09,43.09,43.01,43.03,42900.0,31.8041,31.8041,31.7451,31.7598,42900.0
2010-03-19 12:40:00,43.03,43.11,43.03,43.06,35900.0,31.7598,31.8189,31.7598,31.782,35900.0
2010-03-19 12:50:00,43.06,43.06,43.0,43.03,65700.0,31.782,31.782,31.7377,31.7598,65700.0
2010-03-19 13:00:00,43.04,43.11,43.02,43.1,32500.0,31.7672,31.8189,31.7524,31.8115,32500.0
2010-03-19 13:10:00,43.1,43.11,43.07,43.09,17900.0,31.8115,31.8189,31.7893,31.8041,17900.0
2010-03-19 13:20:00,43.1,43.11,43.05,43.07,31700.0,31.8115,31.8189,31.7746,31.7893,31700.0
2010-03-19 13:30:00,43.07,43.1,43.07,43.07,32800.0,31.7893,31.8115,31.7893,31.7893,32800.0
2010-03-19 13:40:00,43.07,43.07,43.02,43.07,25400.0,31.7893,31.7893,31.7524,31.7893,25400.0
2010-03-19 13:50:00,43.06,43.07,43.05,43.07,19600.0,31.782,31.7893,31.7746,31.7893,19600.0
2010-03-19 14:00:00,43.07,43.07,43.03,43.06,27100.0,31.7893,31.7893,31.7598,31.782,27100.0
2010-03-19 14:10:00,43.05,43.07,43.02,43.04,27300.0,31.7746,31.7893,31.7524,31.7672,27300.0
2010-03-19 14:20:00,43.04,43.09,43.04,43.05,35000.0,31.7672,31.8041,31.7672,31.7746,35000.0
2010-03-19 14:30:00,43.05,43.05,42.98,43.03,65100.0,31.7746,31.7746,31.7229,31.7598,65100.0
2010-03-19 14:40:00,43.03,43.03,43.0,43.0,73500.0,31.7598,31.7598,31.7377,31.7377,73500.0
2010-03-19 14:50:00,43.0,43.03,42.99,43.03,52400.0,31.7377,31.7598,31.7303,31.7598,52400.0
2010-03-19 15:00:00,43.03,43.03,42.99,43.01,61600.0,31.7598,31.7598,31.7303,31.7451,61600.0
2010-03-19 15:10:00,43.01,43.02,42.99,43.0,56100.0,31.7451,31.7524,31.7303,31.7377,56100.0
2010-03-19 15:20:00,43.0,43.03,42.98,43.01,39100.0,31.7377,31.7598,31.7229,31.7451,39100.0
2010-03-19 15:30:00,43.01,43.01,42.93,42.95,88200.0,31.7451,31.7451,31.686,31.7008,88200.0
2010-03-19 15:40:00,42.95,43.19,42.94,43.18,178900.0,31.7008,31.8779,31.6934,31.8705,178900.0
2010-03-19 15:50:00,43.19,43.3,43.18,43.29,353300.0,31.8779,31.9591,31.8705,31.9517,353300.0
2010-03-22 09:30:00,43.25,43.25,43.03,43.11,63900.0,31.9222,31.9222,31.7598,31.8189,63900.0
2010-03-22 09:40:00,43.09,43.15,43.02,43.09,60400.0,31.8041,31.8484,31.7524,31.8041,60400.0
2010-03-22 09:50:00,43.09,43.12,43.06,43.11,87800.0,31.8041,31.8262,31.782,31.8189,87800.0
2010-03-22 10:00:00,43.12,43.16,43.0,43.04,57500.0,31.8262,31.8558,31.7377,31.7672,57500.0
2010-03-22 10:10:00,43.05,43.11,43.04,43.07,28900.0,31.7746,31.8189,31.7672,31.7893,28900.0
2010-03-22 10:20:00,43.07,43.11,43.05,43.05,54300.0,31.7893,31.8189,31.7746,31.7746,54300.0
2010-03-22 10:30:00,43.06,43.1,42.97,42.98,61200.0,31.782,31.8115,31.7155,31.7229,61200.0
2010-03-22 10:40:00,42.99,43.01,42.97,42.99,70300.0,31.7303,31.7451,31.7155,31.7303,70300.0
2010-03-22 10:50:00,43.0,43.05,42.99,42.99,70500.0,31.7377,31.7746,31.7303,31.7303,70500.0
2010-03-22 11:00:00,42.99,43.0,42.92,42.95,109200.0,31.7303,31.7377,31.6786,31.7008,109200.0
2010-03-22 11:10:00,42.95,42.99,42.92,42.99,87800.0,31.7008,31.7303,31.6786,31.7303,87800.0
2010-03-22 11:20:00,42.99,43.0,42.89,42.9,30900.0,31.7303,31.7377,31.6565,31.6639,30900.0
2010-03-22 11:30:00,42.9,42.98,42.88,42.97,54900.0,31.6639,31.7229,31.6491,31.7155,54900.0
2010-03-22 11:40:00,42.97,42.98,42.92,42.95,44500.0,31.7155,31.7229,31.6786,31.7008,44500.0
2010-03-22 11:50:00,42.95,42.96,42.86,42.86,45400.0,31.7008,31.7081,31.6343,31.6343,45400.0
2010-03-22 12:00:00,42.87,42.87,42.77,42.78,74100.0,31.6417,31.6417,31.5679,31.5753,74100.0
2010-03-22 12:10:00,42.78,42.82,42.72,42.72,44800.0,31.5753,31.6048,31.531,31.531,44800.0
2010-03-22 12:20:00,42.72,42.8,42.71,42.8,35600.0,31.531,31.5901,31.5236,31.5901,35600.0
2010-03-22 12:30:00,42.81,42.82,42.77,42.78,41000.0,31.5974,31.6048,31.5679,31.5753,41000.0
2010-03-22 12:40:00,42.79,42.83,42.79,42.83,31500.0,31.5827,31.6122,31.5827,31.6122,31500.0
2010-03-22 12:50:00,42.84,42.95,42.83,42.94,32300.0,31.6196,31.7008,31.6122,31.6934,32300.0
2010-03-22 13:00:00,42.95,43.05,42.94,43.02,54600.0,31.7008,31.7746,31.6934,31.7524,54600.0
2010-03-22 13:10:00,43.03,43.04,43.0,43.01,25800.0,31.7598,31.7672,31.7377,31.7451,25800.0
2010-03-22 13:20:00,43.01,43.01,42.96,42.97,26500.0,31.7451,31.7451,31.7081,31.7155,26500.0
2010-03-22 13:30:00,42.97,43.02,42.94,42.94,32000.0,31.7155,31.7524,31.6934,31.6934,32000.0
2010-03-22 13:40:00,42.94,42.97,42.87,42.9,52700.0,31.6934,31.7155,31.6417,31.6639,52700.0
2010-03-22 13:50:00,42.91,42.94,42.9,42.9,29200.0,31.6712,31.6934,31.6639,31.6639,29200.0
2010-03-22 14:00:00,42.9,42.93,42.89,42.9,19600.0,31.6639,31.686,31.6565,31.6639,19600.0
2010-03-22 14:10:00,42.91,42.97,42.91,42.96,30800.0,31.6712,31.7155,31.6712,31.7081,30800.0
2010-03-22 14:20:00,42.95,42.98,42.93,42.96,28300.0,31.7008,31.7229,31.686,31.7081,28300.0
2010-03-22 14:30:00,42.97,43.0,42.94,43.0,40600.0,31.7155,31.7377,31.6934,31.7377,40600.0
2010-03-22 14:40:00,42.99,42.99,42.9,42.91,38500.0,31.7303,31.7303,31.6639,31.6712,38500.0
2010-03-22 14:50:00,42.9,42.97,42.9,42.94,46600.0,31.6639,31.7155,31.6639,31.6934,46600.0
2010-03-22 15:00:00,42.95,43.0,42.94,42.96,35800.0,31.7008,31.7377,31.6934,31.7081,35800.0
2010-03-22 15:10:00,42.97,43.01,42.95,43.0,38800.0,31.7155,31.7451,31.7008,31.7377,38800.0
2010-03-22 15:20:00,42.99,43.01,42.97,43.0,85200.0,31.7303,31.7451,31.7155,31.7377,85200.0
2010-03-22 15:30:00,43.0,43.02,42.99,43.02,87300.0,31.7377,31.7524,31.7303,31.7524,87300.0
2010-03-22 15:40:00,43.02,43.03,42.99,43.03,126700.0,31.7524,31.7598,31.7303,31.7598,126700.0
2010-03-22 15:50:00,43.02,43.03,42.99,43.01,211500.0,31.7524,31.7598,31.7303,31.7451,211500.0
2010-03-23 09:30:00,43.06,43.21,43.03,43.13,78400.0,31.782,31.8927,31.7598,31.8336,78400.0
2010-03-23 09:40:00,43.12,43.14,43.01,43.04,69900.0,31.8262,31.841,31.7451,31.7672,69900.0
2010-03-23 09:50:00,43.03,43.11,43.02,43.1,78900.0,31.7598,31.8189,31.7524,31.8115,78900.0
2010-03-23 10:00:00,43.11,43.15,43.04,43.12,71200.0,31.8189,31.8484,31.7672,31.8262,71200.0
2010-03-23 10:10:00,43.12,43.12,43.04,43.08,22000.0,31.8262,31.8262,31.7672,31.7967,22000.0
2010-03-23 10:20:00,43.08,43.11,43.08,43.1,37900.0,31.7967,31.8189,31.7967,31.8115,37900.0
2010-03-23 10:30:00,43.1,43.11,43.08,43.1,24900.0,31.8115,31.8189,31.7967,31.8115,24900.0
2010-03-23 10:40:00,43.1,43.16,43.07,43.12,71600.0,31.8115,31.8558,31.7893,31.8262,71600.0
2010-03-23 10:50:00,43.12,43.13,43.08,43.1,28300.0,31.8262,31.8336,31.7967,31.8115,28300.0
2010-03-23 11:00:00,43.1,43.12,43.07,43.1,121700.0,31.8115,31.8262,31.7893,31.8115,121700.0
2010-03-23 11:10:00,43.11,43.12,43.07,43.07,153500.0,31.8189,31.8262,31.7893,31.7893,153500.0
2010-03-23 11:20:00,43.08,43.08,43.03,43.06,23200.0,31.7967,31.7967,31.7598,31.782,23200.0
2010-03-23 11:30:00,43.06,43.07,43.04,43.07,20000.0,31.782,31.7893,31.7672,31.7893,20000.0
2010-03-23 11:40:00,43.06,43.14,43.04,43.09,45600.0,31.782,31.841,31.7672,31.8041,45600.0
2010-03-23 11:50:00,43.1,43.18,43.1,43.18,15800.0,31.8115,31.8705,31.8115,31.8705,15800.0
2010-03-23 12:00:00,43.18,43.23,43.17,43.22,40800.0,31.8705,31.9074,31.8631,31.9001,40800.0
2010-03-23 12:10:00,43.22,43.24,43.13,43.14,76000.0,31.9001,31.9148,31.8336,31.841,76000.0
2010-03-23 12:20:00,43.13,43.19,43.11,43.19,24800.0,31.8336,31.8779,31.8189,31.8779,24800.0
2010-03-23 12:30:00,43.19,43.21,43.13,43.13,11100.0,31.8779,31.8927,31.8336,31.8336,11100.0
2010-03-23 12:40:00,43.15,43.28,43.15,43.28,85000.0,31.8484,31.9443,31.8484,31.9443,85000.0
2010-03-23 12:50:00,43.28,43.31,43.24,43.24,28500.0,31.9443,31.9665,31.9148,31.9148,28500.0
2010-03-23 13:00:00,43.24,43.25,43.22,43.25,18700.0,31.9148,31.9222,31.9001,31.9222,18700.0
2010-03-23 13:10:00,43.25,43.3,43.24,43.29,51300.0,31.9222,31.9591,31.9148,31.9517,51300.0
2010-03-23 13:20:00,43.29,43.3,43.26,43.28,38200.0,31.9517,31.9591,31.9296,31.9443,38200.0
2010-03-23 13:30:00,43.29,43.3,43.24,43.26,64200.0,31.9517,31.9591,31.9148,31.9296,64200.0
2010-03-23 13:40:00,43.25,43.26,43.17,43.18,52000.0,31.9222,31.9296,31.8631,31.8705,52000.0
2010-03-23 13:50:00,43.18,43.21,43.16,43.16,41300.0,31.8705,31.8927,31.8558,31.8558,41300.0
2010-03-23 14:00:00,43.17,43.21,43.15,43.21,39900.0,31.8631,31.8927,31.8484,31.8927,39900.0
2010-03-23 14:10:00,43.21,43.26,43.17,43.24,70300.0,31.8927,31.9296,31.8631,31.9148,70300.0
2010-03-23 14:20:00,43.23,43.26,43.2,43.21,45300.0,31.9074,31.9296,31.8853,31.8927,45300.0
2010-03-23 14:30:00,43.22,43.22,43.17,43.17,37500.0,31.9001,31.9001,31.8631,31.8631,37500.0
2010-03-23 14:40:00,43.18,43.23,43.15,43.19,73100.0,31.8705,31.9074,31.8484,31.8779,73100.0
2010-03-23 14:50:00,43.18,43.18,43.12,43.15,38900.0,31.8705,31.8705,31.8262,31.8484,38900.0
2010-03-23 15:00:00,43.15,43.23,43.11,43.2,52400.0,31.8484,31.9074,31.8189,31.8853,52400.0
2010-03-23 15:10:00,43.2,43.24,43.19,43.24,90700.0,31.8853,31.9148,31.8779,31.9148,90700.0
2010-03-23 15:20:00,43.23,43.31,43.23,43.25,65500.0,31.9074,31.9665,31.9074,31.9222,65500.0
2010-03-23 15:30:00,43.26,43.35,43.24,43.32,65600.0,31.9296,31.996,31.9148,31.9739,65600.0
2010-03-23 15:40:00,43.32,43.34,43.29,43.29,81600.0,31.9739,31.9886,31.9517,31.9517,81600.0
2010-03-23 15:50:00,43.29,43.36,43.28,43.36,125800.0,31.9517,32.0034,31.9443,32.0034,125800.0
2010-03-24 09:30:00,43.18,43.23,43.05,43.05,51300.0,31.8705,31.9074,31.7746,31.7746,51300.0
2010-03-24 09:40:00,43.06,43.2,43.06,43.17,35300.0,31.782,31.8853,31.782,31.8631,35300.0
2010-03-24 09:50:00,43.17,43.23,43.15,43.22,49500.0,31.8631,31.9074,31.8484,31.9001,49500.0
2010-03-24 10:00:00,43.22,43.29,43.18,43.22,213900.0,31.9001,31.9517,31.8705,31.9001,213900.0
2010-03-24 10:10:00,43.23,43.23,43.17,43.2,135600.0,31.9074,31.9074,31.8631,31.8853,135600.0
2010-03-24 10:20:00,43.2,43.22,43.14,43.21,36500.0,31.8853,31.9001,31.841,31.8927,36500.0
2010-03-24 10:30:00,43.21,43.24,43.18,43.21,79900.0,31.8927,31.9148,31.8705,31.8927,79900.0
2010-03-24 10:40:00,43.2,43.26,43.18,43.25,48600.0,31.8853,31.9296,31.8705,31.9222,48600.0
2010-03-24 10:50:00,43.25,43.26,43.19,43.2,33600.0,31.9222,31.9296,31.8779,31.8853,33600.0
2010-03-24 11:00:00,43.19,43.19,43.12,43.12,28900.0,31.8779,31.8779,31.8262,31.8262,28900.0
2010-03-24 11:10:00,43.13,43.13,43.05,43.06,53600.0,31.8336,31.8336,31.7746,31.782,53600.0
2010-03-24 11:20:00,43.06,43.11,43.06,43.09,87100.0,31.782,31.8189,31.782,31.8041,87100.0
2010-03-24 11:30:00,43.1,43.12,43.08,43.11,25200.0,31.8115,31.8262,31.7967,31.8189,25200.0
2010-03-24 11:40:00,43.12,43.14,43.06,43.1,25700.0,31.8262,31.841,31.782,31.8115,25700.0
2010-03-24 11:50:00,43.1,43.17,43.1,43.14,30100.0,31.8115,31.8631,31.8115,31.841,30100.0
2010-03-24 12:00:00,43.13,43.16,43.12,43.12,33700.0,31.8336,31.8558,31.8262,31.8262,33700.0
2010-03-24 12:10:00,43.12,43.13,43.1,43.12,13800.0,31.8262,31.8336,31.8115,31.8262,13800.0
2010-03-24 12:20:00,43.11,43.12,43.04,43.04,44800.0,31.8189,31.8262,31.7672,31.7672,44800.0
2010-03-24 12:30:00,43.04,43.11,43.03,43.11,60100.0,31.7672,31.8189,31.7598,31.8189,60100.0
2010-03-24 12:40:00,43.1,43.2,43.09,43.17,37800.0,31.8115,31.8853,31.8041,31.8631,37800.0
2010-03-24 12:50:00,43.18,43.19,43.11,43.15,20700.0,31.8705,31.8779,31.8189,31.8484,20700.0
2010-03-24 13:00:00,43.14,43.17,43.02,43.08,38500.0,31.841,31.8631,31.7524,31.7967,38500.0
2010-03-24 13:10:00,43.08,43.13,43.03,43.04,20100.0,31.7967,31.8336,31.7598,31.7672,20100.0
2010-03-24 13:20:00,43.04,43.08,43.01,43.08,22500.0,31.7672,31.7967,31.7451,31.7967,22500.0
2010-03-24 13:30:00,43.1,43.15,43.06,43.08,26200.0,31.8115,31.8484,31.782,31.7967,26200.0
2010-03-24 13:40:00,43.08,43.09,43.0,43.04,62200.0,31.7967,31.8041,31.7377,31.7672,62200.0
2010-03-24 13:50:00,43.03,43.06,43.0,43.05,20100.0,31.7598,31.782,31.7377,31.7746,20100.0
2010-03-24 14:00:00,43.05,43.06,43.02,43.05,22100.0,31.7746,31.782,31.7524,31.7746,22100.0
2010-03-24 14:10:00,43.05,43.07,43.03,43.05,16700.0,31.7746,31.7893,31.7598,31.7746,16700.0
2010-03-24 14:20:00,43.05,43.07,43.0,43.02,18600.0,31.7746,31.7893,31.7377,31.7524,18600.0
2010-03-24 14:30:00,43.03,43.05,43.0,43.01,16700.0,31.7598,31.7746,31.7377,31.7451,16700.0
2010-03-24 14:40:00,43.01,43.04,42.98,42.98,38000.0,31.7451,31.7672,31.7229,31.7229,38000.0
2010-03-24 14:50:00,42.98,43.01,42.91,42.94,64900.0,31.7229,31.7451,31.6712,31.6934,64900.0
2010-03-24 15:00:00,42.94,43.0,42.9,42.94,92300.0,31.6934,31.7377,31.6639,31.6934,92300.0
2010-03-24 15:10:00,42.93,42.93,42.86,42.88,132800.0,31.686,31.686,31.6343,31.6491,132800.0
2010-03-24 15:20:00,42.89,42.9,42.85,42.85,92900.0,31.6565,31.6639,31.627,31.627,92900.0
2010-03-24 15:30:00,42.86,43.0,42.85,42.98,77700.0,31.6343,31.7377,31.627,31.7229,77700.0
2010-03-24 15:40:00,42.97,42.97,42.88,42.9,124500.0,31.7155,31.7155,31.6491,31.6639,124500.0
2010-03-24 15:50:00,42.9,42.92,42.87,42.89,126200.0,31.6639,31.6786,31.6417,31.6565,126200.0
2010-03-25 09:30:00,42.96,43.21,42.95,43.05,76100.0,31.7081,31.8927,31.7008,31.7746,76100.0
2010-03-25 09:40:00,43.03,43.1,42.97,43.0,145900.0,31.7598,31.8115,31.7155,31.7377,145900.0
2010-03-25 09:50:00,42.99,43.04,42.97,42.97,42100.0,31.7303,31.7672,31.7155,31.7155,42100.0
2010-03-25 10:00:00,42.98,43.0,42.88,42.92,82600.0,31.7229,31.7377,31.6491,31.6786,82600.0
2010-03-25 10:10:00,42.92,42.98,42.91,42.96,41600.0,31.6786,31.7229,31.6712,31.7081,41600.0
2010-03-25 10:20:00,42.97,43.0,42.91,42.94,75200.0,31.7155,31.7377,31.6712,31.6934,75200.0
2010-03-25 10:30:00,42.95,43.01,42.93,42.98,58000.0,31.7008,31.7451,31.686,31.7229,58000.0
2010-03-25 10:40:00,42.98,43.0,42.93,42.98,66700.0,31.7229,31.7377,31.686,31.7229,66700.0
2010-03-25 10:50:00,42.97,43.02,42.91,42.92,72800.0,31.7155,31.7524,31.6712,31.6786,72800.0
2010-03-25 11:00:00,42.91,42.93,42.84,42.86,33700.0,31.6712,31.686,31.6196,31.6343,33700.0
2010-03-25 11:10:00,42.85,43.01,42.85,42.97,35800.0,31.627,31.7451,31.627,31.7155,35800.0
2010-03-25 11:20:00,42.98,42.99,42.9,42.93,25200.0,31.7229,31.7303,31.6639,31.686,25200.0
2010-03-25 11:30:00,42.94,43.01,42.94,42.97,17400.0,31.6934,31.7451,31.6934,31.7155,17400.0
2010-03-25 11:40:00,42.97,43.0,42.95,42.97,23200.0,31.7155,31.7377,31.7008,31.7155,23200.0
2010-03-25 11:50:00,42.96,43.0,42.88,42.88,32100.0,31.7081,31.7377,31.6491,31.6491,32100.0
2010-03-25 12:00:00,42.89,42.89,42.83,42.86,27500.0,31.6565,31.6565,31.6122,31.6343,27500.0
2010-03-25 12:10:00,42.85,42.86,42.81,42.84,31000.0,31.627,31.6343,31.5974,31.6196,31000.0
2010-03-25 12:20:00,42.82,42.85,42.79,42.83,31200.0,31.6048,31.627,31.5827,31.6122,31200.0
2010-03-25 12:30:00,42.83,42.85,42.8,42.83,14800.0,31.6122,31.627,31.5901,31.6122,14800.0
2010-03-25 12:40:00,42.85,42.88,42.83,42.83,22100.0,31.627,31.6491,31.6122,31.6122,22100.0
2010-03-25 12:50:00,42.83,42.87,42.81,42.86,22000.0,31.6122,31.6417,31.5974,31.6343,22000.0
2010-03-25 13:00:00,42.87,43.01,42.86,42.97,125800.0,31.6417,31.7451,31.6343,31.7155,125800.0
2010-03-25 13:10:00,42.98,43.04,42.97,43.04,37600.0,31.7229,31.7672,31.7155,31.7672,37600.0
2010-03-25 13:20:00,43.03,43.07,43.0,43.01,76800.0,31.7598,31.7893,31.7377,31.7451,76800.0
2010-03-25 13:30:00,43.01,43.04,43.0,43.03,53700.0,31.7451,31.7672,31.7377,31.7598,53700.0
2010-03-25 13:40:00,43.02,43.05,43.0,43.02,28900.0,31.7524,31.7746,31.7377,31.7524,28900.0
2010-03-25 13:50:00,43.02,43.04,42.96,42.99,68600.0,31.7524,31.7672,31.7081,31.7303,68600.0
2010-03-25 14:00:00,43.0,43.0,42.95,42.97,28500.0,31.7377,31.7377,31.7008,31.7155,28500.0
2010-03-25 14:10:00,42.97,43.05,42.97,43.05,50900.0,31.7155,31.7746,31.7155,31.7746,50900.0
2010-03-25 14:20:00,43.05,43.05,42.97,43.0,97000.0,31.7746,31.7746,31.7155,31.7377,97000.0
2010-03-25 14:30:00,43.0,43.02,42.97,42.98,85900.0,31.7377,31.7524,31.7155,31.7229,85900.0
2010-03-25 14:40:00,42.98,43.0,42.89,42.89,91500.0,31.7229,31.7377,31.6565,31.6565,91500.0
2010-03-25 14:50:00,42.9,42.95,42.88,42.89,96000.0,31.6639,31.7008,31.6491,31.6565,96000.0
2010-03-25 15:00:00,42.9,42.98,42.89,42.98,126500.0,31.6639,31.7229,31.6565,31.7229,126500.0
2010-03-25 15:10:00,42.97,42.99,42.92,42.93,44000.0,31.7155,31.7303,31.6786,31.686,44000.0
2010-03-25 15:20:00,42.94,42.98,42.91,42.94,46500.0,31.6934,31.7229,31.6712,31.6934,46500.0
2010-03-25 15:30:00,42.95,43.03,42.94,43.0,209200.0,31.7008,31.7598,31.6934,31.7377,209200.0
2010-03-25 15:40:00,43.0,43.05,42.96,42.96,237700.0,31.7377,31.7746,31.7081,31.7081,237700.0
2010-03-25 15:50:00,42.96,43.01,42.95,42.99,182800.0,31.7081,31.7451,31.7008,31.7303,182800.0
2010-03-26 09:30:00,43.01,43.06,42.93,42.93,46700.0,31.7451,31.782,31.686,31.686,46700.0
2010-03-26 09:40:00,42.93,42.94,42.85,42.93,30900.0,31.686,31.6934,31.627,31.686,30900.0
2010-03-26 09:50:00,42.93,43.02,42.91,43.02,49700.0,31.686,31.7524,31.6712,31.7524,49700.0
2010-03-26 10:00:00,43.02,43.05,42.99,43.01,79600.0,31.7524,31.7746,31.7303,31.7451,79600.0
2010-03-26 10:10:00,43.0,43.02,42.94,42.97,55300.0,31.7377,31.7524,31.6934,31.7155,55300.0
2010-03-26 10:20:00,42.97,43.05,42.92,43.03,40300.0,31.7155,31.7746,31.6786,31.7598,40300.0
2010-03-26 10:30:00,43.02,43.14,43.02,43.09,47000.0,31.7524,31.841,31.7524,31.8041,47000.0
2010-03-26 10:40:00,43.09,43.15,43.09,43.12,27900.0,31.8041,31.8484,31.8041,31.8262,27900.0
2010-03-26 10:50:00,43.11,43.13,43.07,43.09,46400.0,31.8189,31.8336,31.7893,31.8041,46400.0
2010-03-26 11:00:00,43.09,43.09,42.99,43.0,48100.0,31.8041,31.8041,31.7303,31.7377,48100.0
2010-03-26 11:10:00,43.0,43.02,42.97,42.99,35900.0,31.7377,31.7524,31.7155,31.7303,35900.0
2010-03-26 11:20:00,42.99,43.04,42.98,43.04,44500.0,31.7303,31.7672,31.7229,31.7672,44500.0
2010-03-26 11:30:00,43.03,43.07,43.0,43.05,37700.0,31.7598,31.7893,31.7377,31.7746,37700.0
2010-03-26 11:40:00,43.05,43.1,43.03,43.1,41300.0,31.7746,31.8115,31.7598,31.8115,41300.0
2010-03-26 11:50:00,43.1,43.11,43.06,43.07,28400.0,31.8115,31.8189,31.782,31.7893,28400.0
2010-03-26 12:00:00,43.08,43.12,43.08,43.1,28100.0,31.7967,31.8262,31.7967,31.8115,28100.0
2010-03-26 12:10:00,43.11,43.12,43.1,43.11,22000.0,31.8189,31.8262,31.8115,31.8189,22000.0
2010-03-26 12:20:00,43.11,43.11,42.97,43.0,65700.0,31.8189,31.8189,31.7155,31.7377,65700.0
2010-03-26 12:30:00,43.0,43.01,42.92,42.97,42100.0,31.7377,31.7451,31.6786,31.7155,42100.0
2010-03-26 12:40:00,42.97,42.97,42.93,42.95,28600.0,31.7155,31.7155,31.686,31.7008,28600.0
2010-03-26 12:50:00,42.95,43.0,42.92,42.92,18300.0,31.7008,31.7377,31.6786,31.6786,18300.0
2010-03-26 13:00:00,42.92,42.93,42.83,42.83,32900.0,31.6786,31.686,31.6122,31.6122,32900.0
2010-03-26 13:10:00,42.84,42.9,42.81,42.9,25600.0,31.6196,31.6639,31.5974,31.6639,25600.0
2010-03-26 13:20:00,42.9,42.93,42.88,42.9,23200.0,31.6639,31.686,31.6491,31.6639,23200.0
2010-03-26 13:30:00,42.89,42.95,42.87,42.93,31400.0,31.6565,31.7008,31.6417,31.686,31400.0
2010-03-26 13:40:00,42.93,42.99,42.93,42.94,23800.0,31.686,31.7303,31.686,31.6934,23800.0
2010-03-26 13:50:00,42.94,42.94,42.9,42.94,18600.0,31.6934,31.6934,31.6639,31.6934,18600.0
2010-03-26 14:00:00,42.95,42.96,42.85,42.96,50100.0,31.7008,31.7081,31.627,31.7081,50100.0
2010-03-26 14:10:00,42.96,42.98,42.91,42.95,33400.0,31.7081,31.7229,31.6712,31.7008,33400.0
2010-03-26 14:20:00,42.94,43.03,42.93,43.03,27400.0,31.6934,31.7598,31.686,31.7598,27400.0
2010-03-26 14:30:00,43.03,43.08,43.03,43.03,31900.0,31.7598,31.7967,31.7598,31.7598,31900.0
2010-03-26 14:40:00,43.04,43.06,43.03,43.03,24700.0,31.7672,31.782,31.7598,31.7598,24700.0
2010-03-26 14:50:00,43.03,43.04,42.97,42.97,32700.0,31.7598,31.7672,31.7155,31.7155,32700.0
2010-03-26 15:00:00,42.97,43.03,42.96,42.99,90300.0,31.7155,31.7598,31.7081,31.7303,90300.0
2010-03-26 15:10:00,43.0,43.05,42.98,43.01,42800.0,31.7377,31.7746,31.7229,31.7451,42800.0
2010-03-26 15:20:00,43.01,43.02,42.96,42.97,78900.0,31.7451,31.7524,31.7081,31.7155,78900.0
2010-03-26 15:30:00,42.97,42.99,42.94,42.98,86200.0,31.7155,31.7303,31.6934,31.7229,86200.0
2010-03-26 15:40:00,42.99,43.01,42.92,42.96,121100.0,31.7303,31.7451,31.6786,31.7081,121100.0
2010-03-26 15:50:00,42.96,42.99,42.95,42.98,160600.0,31.7081,31.7303,31.7008,31.7229,160600.0
2010-03-29 09:30:00,42.64,42.76,42.64,42.71,100700.0,31.8065,31.896,31.8065,31.8587,100700.0
2010-03-29 09:40:00,42.72,42.77,42.66,42.67,54700.0,31.8661,31.9034,31.8214,31.8288,54700.0
2010-03-29 09:50:00,42.66,42.73,42.66,42.7,48400.0,31.8214,31.8736,31.8214,31.8512,48400.0
2010-03-29 10:00:00,42.71,42.86,42.7,42.86,52000.0,31.8587,31.9706,31.8512,31.9706,52000.0
2010-03-29 10:10:00,42.85,42.9,42.83,42.86,42400.0,31.9631,32.0004,31.9482,31.9706,42400.0
2010-03-29 10:20:00,42.87,42.9,42.8,42.89,48000.0,31.978,32.0004,31.9258,31.9929,48000.0
2010-03-29 10:30:00,42.9,42.95,42.87,42.93,58100.0,32.0004,32.0377,31.978,32.0228,58100.0
2010-03-29 10:40:00,42.95,42.99,42.87,42.89,70500.0,32.0377,32.0675,31.978,31.9929,70500.0
2010-03-29 10:50:00,42.89,42.91,42.74,42.75,51400.0,31.9929,32.0079,31.8811,31.8885,51400.0
2010-03-29 11:00:00,42.76,42.77,42.71,42.73,28800.0,31.896,31.9034,31.8587,31.8736,28800.0
2010-03-29 11:10:00,42.73,42.78,42.73,42.76,25600.0,31.8736,31.9109,31.8736,31.896,25600.0
2010-03-29 11:20:00,42.76,42.94,42.76,42.92,44100.0,31.896,32.0302,31.896,32.0153,44100.0
2010-03-29 11:30:00,42.92,42.92,42.81,42.84,26800.0,32.0153,32.0153,31.9333,31.9556,26800.0
2010-03-29 11:40:00,42.84,42.84,42.77,42.77,15200.0,31.9556,31.9556,31.9034,31.9034,15200.0
2010-03-29 11:50:00,42.78,42.79,42.75,42.78,17300.0,31.9109,31.9183,31.8885,31.9109,17300.0
2010-03-29 12:00:00,42.78,42.81,42.78,42.79,30900.0,31.9109,31.9333,31.9109,31.9183,30900.0
2010-03-29 12:10:00,42.78,42.78,42.75,42.78,20900.0,31.9109,31.9109,31.8885,31.9109,20900.0
2010-03-29 12:20:00,42.78,42.81,42.77,42.81,13900.0,31.9109,31.9333,31.9034,31.9333,13900.0
2010-03-29 12:30:00,42.8,42.81,42.78,42.79,16600.0,31.9258,31.9333,31.9109,31.9183,16600.0
2010-03-29 12:40:00,42.81,42.86,42.8,42.85,18600.0,31.9333,31.9706,31.9258,31.9631,18600.0
2010-03-29 12:50:00,42.85,42.85,42.81,42.83,24800.0,31.9631,31.9631,31.9333,31.9482,24800.0
2010-03-29 13:00:00,42.83,42.85,42.82,42.83,15400.0,31.9482,31.9631,31.9407,31.9482,15400.0
2010-03-29 13:10:00,42.83,42.85,42.78,42.78,33600.0,31.9482,31.9631,31.9109,31.9109,33600.0
2010-03-29 13:20:00,42.79,42.82,42.79,42.81,18900.0,31.9183,31.9407,31.9183,31.9333,18900.0
2010-03-29 13:30:00,42.81,42.82,42.77,42.8,37400.0,31.9333,31.9407,31.9034,31.9258,37400.0
2010-03-29 13:40:00,42.8,42.81,42.77,42.78,24800.0,31.9258,31.9333,31.9034,31.9109,24800.0
2010-03-29 13:50:00,42.78,42.81,42.77,42.78,41100.0,31.9109,31.9333,31.9034,31.9109,41100.0
2010-03-29 14:00:00,42.79,42.82,42.78,42.82,19100.0,31.9183,31.9407,31.9109,31.9407,19100.0
2010-03-29 14:10:00,42.81,42.81,42.78,42.78,32000.0,31.9333,31.9333,31.9109,31.9109,32000.0
2010-03-29 14:20:00,42.77,42.78,42.72,42.78,45100.0,31.9034,31.9109,31.8661,31.9109,45100.0
2010-03-29 14:30:00,42.78,42.79,42.73,42.74,66300.0,31.9109,31.9183,31.8736,31.8811,66300.0
2010-03-29 14:40:00,42.74,42.75,42.71,42.72,43100.0,31.8811,31.8885,31.8587,31.8661,43100.0
2010-03-29 14:50:00,42.72,42.76,42.7,42.72,67200.0,31.8661,31.896,31.8512,31.8661,67200.0
2010-03-29 15:00:00,42.72,42.76,42.7,42.75,32800.0,31.8661,31.896,31.8512,31.8885,32800.0
2010-03-29 15:10:00,42.74,42.77,42.73,42.76,31700.0,31.8811,31.9034,31.8736,31.896,31700.0
2010-03-29 15:20:00,42.76,42.78,42.72,42.78,28000.0,31.896,31.9109,31.8661,31.9109,28000.0
2010-03-29 15:30:00,42.77,42.79,42.72,42.76,65500.0,31.9034,31.9183,31.8661,31.896,65500.0
2010-03-29 15:40:00,42.76,42.8,42.76,42.78,82900.0,31.896,31.9258,31.896,31.9109,82900.0
2010-03-29 15:50:00,42.78,42.82,42.75,42.79,146200.0,31.9109,31.9407,31.8885,31.9183,146200.0
2010-03-30 09:30:00,42.81,42.89,42.76,42.85,36400.0,31.9333,31.9929,31.896,31.9631,36400.0
2010-03-30 09:40:00,42.85,42.89,42.81,42.88,35300.0,31.9631,31.9929,31.9333,31.9855,35300.0
2010-03-30 09:50:00,42.87,42.98,42.87,42.97,68800.0,31.978,32.0601,31.978,32.0526,68800.0
2010-03-30 10:00:00,42.97,42.97,42.88,42.92,38300.0,32.0526,32.0526,31.9855,32.0153,38300.0
2010-03-30 10:10:00,42.93,42.96,42.89,42.89,22500.0,32.0228,32.0452,31.9929,31.9929,22500.0
2010-03-30 10:20:00,42.89,42.97,42.89,42.96,34900.0,31.9929,32.0526,31.9929,32.0452,34900.0
2010-03-30 10:30:00,42.97,42.99,42.9,42.93,36100.0,32.0526,32.0675,32.0004,32.0228,36100.0
2010-03-30 10:40:00,42.92,42.93,42.86,42.93,43300.0,32.0153,32.0228,31.9706,32.0228,43300.0
2010-03-30 10:50:00,42.93,43.0,42.92,42.98,34400.0,32.0228,32.075,32.0153,32.0601,34400.0
2010-03-30 11:00:00,42.98,42.98,42.86,42.86,40700.0,32.0601,32.0601,31.9706,31.9706,40700.0
2010-03-30 11:10:00,42.87,42.88,42.81,42.82,40000.0,31.978,31.9855,31.9333,31.9407,40000.0
2010-03-30 11:20:00,42.82,42.82,42.73,42.78,37000.0,31.9407,31.9407,31.8736,31.9109,37000.0
2010-03-30 11:30:00,42.77,42.77,42.67,42.68,49700.0,31.9034,31.9034,31.8288,31.8363,49700.0
2010-03-30 11:40:00,42.67,42.69,42.64,42.65,41000.0,31.8288,31.8438,31.8065,31.8139,41000.0
2010-03-30 11:50:00,42.64,42.67,42.63,42.67,31000.0,31.8065,31.8288,31.799,31.8288,31000.0
2010-03-30 12:00:00,42.65,42.7,42.63,42.69,25200.0,31.8139,31.8512,31.799,31.8438,25200.0
2010-03-30 12:10:00,42.69,42.72,42.67,42.67,20800.0,31.8438,31.8661,31.8288,31.8288,20800.0
2010-03-30 12:20:00,42.68,42.8,42.67,42.79,25100.0,31.8363,31.9258,31.8288,31.9183,25100.0
2010-03-30 12:30:00,42.79,42.79,42.73,42.74,34900.0,31.9183,31.9183,31.8736,31.8811,34900.0
2010-03-30 12:40:00,42.75,42.77,42.72,42.75,17100.0,31.8885,31.9034,31.8661,31.8885,17100.0
2010-03-30 12:50:00,42.76,42.78,42.74,42.78,11600.0,31.896,31.9109,31.8811,31.9109,11600.0
2010-03-30 13:00:00,42.77,42.77,42.71,42.72,36100.0,31.9034,31.9034,31.8587,31.8661,36100.0
2010-03-30 13:10:00,42.71,42.72,42.66,42.66,21100.0,31.8587,31.8661,31.8214,31.8214,21100.0
2010-03-30 13:20:00,42.67,42.67,42.6,42.61,26600.0,31.8288,31.8288,31.7766,31.7841,26600.0
2010-03-30 13:30:00,42.6,42.67,42.6,42.66,26800.0,31.7766,31.8288,31.7766,31.8214,26800.0
2010-03-30 13:40:00,42.66,42.69,42.64,42.69,37100.0,31.8214,31.8438,31.8065,31.8438,37100.0
2010-03-30 13:50:00,42.69,42.73,42.69,42.7,18500.0,31.8438,31.8736,31.8438,31.8512,18500.0
2010-03-30 14:00:00,42.7,42.75,42.69,42.74,23100.0,31.8512,31.8885,31.8438,31.8811,23100.0
2010-03-30 14:10:00,42.74,42.74,42.7,42.71,21400.0,31.8811,31.8811,31.8512,31.8587,21400.0
2010-03-30 14:20:00,42.71,42.72,42.69,42.71,22000.0,31.8587,31.8661,31.8438,31.8587,22000.0
2010-03-30 14:30:00,42.72,42.75,42.71,42.72,17600.0,31.8661,31.8885,31.8587,31.8661,17600.0
2010-03-30 14:40:00,42.72,42.73,42.68,42.7,19700.0,31.8661,31.8736,31.8363,31.8512,19700.0
2010-03-30 14:50:00,42.7,42.71,42.66,42.67,29100.0,31.8512,31.8587,31.8214,31.8288,29100.0
2010-03-30 15:00:00,42.66,42.67,42.63,42.65,32100.0,31.8214,31.8288,31.799,31.8139,32100.0
2010-03-30 15:10:00,42.65,42.65,42.61,42.63,53500.0,31.8139,31.8139,31.7841,31.799,53500.0
2010-03-30 15:20:00,42.62,42.63,42.6,42.62,58800.0,31.7915,31.799,31.7766,31.7915,58800.0
2010-03-30 15:30:00,42.61,42.63,42.59,42.6,71600.0,31.7841,31.799,31.7692,31.7766,71600.0
2010-03-30 15:40:00,42.59,42.6,42.51,42.51,113200.0,31.7692,31.7766,31.7095,31.7095,113200.0
2010-03-30 15:50:00,42.51,42.56,42.51,42.52,151800.0,31.7095,31.7468,31.7095,31.7169,151800.0
2010-03-31 09:30:00,42.5,42.54,42.3,42.3,51000.0,31.702,31.7319,31.5528,31.5528,51000.0
2010-03-31 09:40:00,42.32,42.36,42.2,42.21,53600.0,31.5678,31.5976,31.4782,31.4857,53600.0
2010-03-31 09:50:00,42.21,42.22,42.15,42.19,36400.0,31.4857,31.4932,31.441,31.4708,36400.0
2010-03-31 10:00:00,42.19,42.33,42.19,42.33,46500.0,31.4708,31.5752,31.4708,31.5752,46500.0
2010-03-31 10:10:00,42.34,42.34,42.23,42.3,34000.0,31.5827,31.5827,31.5006,31.5528,34000.0
2010-03-31 10:20:00,42.3,42.36,42.26,42.36,30900.0,31.5528,31.5976,31.523,31.5976,30900.0
2010-03-31 10:30:00,42.36,42.41,42.35,42.35,23500.0,31.5976,31.6349,31.5901,31.5901,23500.0
2010-03-31 10:40:00,42.35,42.37,42.31,42.34,42100.0,31.5901,31.6051,31.5603,31.5827,42100.0
2010-03-31 10:50:00,42.34,42.44,42.33,42.43,33500.0,31.5827,31.6573,31.5752,31.6498,33500.0
2010-03-31 11:00:00,42.44,42.44,42.37,42.42,36000.0,31.6573,31.6573,31.6051,31.6424,36000.0
2010-03-31 11:10:00,42.42,42.47,42.39,42.44,30700.0,31.6424,31.6796,31.62,31.6573,30700.0
2010-03-31 11:20:00,42.45,42.52,42.44,42.47,29900.0,31.6647,31.7169,31.6573,31.6796,29900.0
2010-03-31 11:30:00,42.47,42.57,42.47,42.55,30700.0,31.6796,31.7542,31.6796,31.7393,30700.0
2010-03-31 11:40:00,42.56,42.62,42.56,42.57,34500.0,31.7468,31.7915,31.7468,31.7542,34500.0
2010-03-31 11:50:00,42.57,42.58,42.51,42.52,26100.0,31.7542,31.7617,31.7095,31.7169,26100.0
2010-03-31 12:00:00,42.52,42.53,42.48,42.49,9400.0,31.7169,31.7244,31.6871,31.6946,9400.0
2010-03-31 12:10:00,42.49,42.58,42.49,42.56,28100.0,31.6946,31.7617,31.6946,31.7468,28100.0
2010-03-31 12:20:00,42.56,42.59,42.55,42.58,27700.0,31.7468,31.7692,31.7393,31.7617,27700.0
2010-03-31 12:30:00,42.58,42.6,42.54,42.6,29100.0,31.7617,31.7766,31.7319,31.7766,29100.0
2010-03-31 12:40:00,42.59,42.62,42.57,42.61,25200.0,31.7692,31.7915,31.7542,31.7841,25200.0
2010-03-31 12:50:00,42.61,42.63,42.59,42.59,12900.0,31.7841,31.799,31.7692,31.7692,12900.0
2010-03-31 13:00:00,42.6,42.62,42.56,42.62,22000.0,31.7766,31.7915,31.7468,31.7915,22000.0
2010-03-31 13:10:00,42.61,42.62,42.6,42.61,16600.0,31.7841,31.7915,31.7766,31.7841,16600.0
2010-03-31 13:20:00,42.6,42.66,42.59,42.66,37800.0,31.7766,31.8214,31.7692,31.8214,37800.0
2010-03-31 13:30:00,42.67,42.69,42.64,42.64,26500.0,31.8288,31.8438,31.8065,31.8065,26500.0
2010-03-31 13:40:00,42.64,42.68,42.64,42.67,19700.0,31.8065,31.8363,31.8065,31.8288,19700.0
2010-03-31 13:50:00,42.67,42.7,42.64,42.68,37000.0,31.8288,31.8512,31.8065,31.8363,37000.0
2010-03-31 14:00:00,42.68,42.7,42.65,42.69,31100.0,31.8363,31.8512,31.8139,31.8438,31100.0
2010-03-31 14:10:00,42.68,42.69,42.65,42.65,24100.0,31.8363,31.8438,31.8139,31.8139,24100.0
2010-03-31 14:20:00,42.65,42.67,42.64,42.67,15300.0,31.8139,31.8288,31.8065,31.8288,15300.0
2010-03-31 14:30:00,42.67,42.7,42.63,42.63,29300.0,31.8288,31.8512,31.799,31.799,29300.0
2010-03-31 14:40:00,42.63,42.67,42.61,42.63,61100.0,31.799,31.8288,31.7841,31.799,61100.0
2010-03-31 14:50:00,42.62,42.68,42.61,42.61,86000.0,31.7915,31.8363,31.7841,31.7841,86000.0
2010-03-31 15:00:00,42.61,42.62,42.59,42.6,19700.0,31.7841,31.7915,31.7692,31.7766,19700.0
2010-03-31 15:10:00,42.59,42.6,42.5,42.5,40000.0,31.7692,31.7766,31.702,31.702,40000.0
2010-03-31 15:20:00,42.51,42.56,42.48,42.55,65400.0,31.7095,31.7468,31.6871,31.7393,65400.0
2010-03-31 15:30:00,42.56,42.56,42.48,42.51,48400.0,31.7468,31.7468,31.6871,31.7095,48400.0
2010-03-31 15:40:00,42.51,42.51,42.38,42.38,135400.0,31.7095,31.7095,31.6125,31.6125,135400.0
2010-03-31 15:50:00,42.38,42.46,42.38,42.42,201500.0,31.6125,31.6722,31.6125,31.6424,201500.0
2010-04-01 09:30:00,42.58,42.72,42.56,42.63,34900.0,31.7617,31.8661,31.7468,31.799,34900.0
2010-04-01 09:40:00,42.65,42.72,42.6,42.72,44000.0,31.8139,31.8661,31.7766,31.8661,44000.0
2010-04-01 09:50:00,42.73,42.78,42.68,42.76,15100.0,31.8736,31.9109,31.8363,31.896,15100.0
2010-04-01 10:00:00,42.75,42.79,42.68,42.68,33200.0,31.8885,31.9183,31.8363,31.8363,33200.0
2010-04-01 10:10:00,42.68,42.77,42.64,42.72,35000.0,31.8363,31.9034,31.8065,31.8661,35000.0
2010-04-01 10:20:00,42.73,42.78,42.71,42.78,10500.0,31.8736,31.9109,31.8587,31.9109,10500.0
2010-04-01 10:30:00,42.78,42.78,42.75,42.77,19200.0,31.9109,31.9109,31.8885,31.9034,19200.0
2010-04-01 10:40:00,42.78,42.79,42.72,42.72,22600.0,31.9109,31.9183,31.8661,31.8661,22600.0
2010-04-01 10:50:00,42.73,42.76,42.67,42.71,34600.0,31.8736,31.896,31.8288,31.8587,34600.0
2010-04-01 11:00:00,42.71,42.79,42.71,42.79,15700.0,31.8587,31.9183,31.8587,31.9183,15700.0
2010-04-01 11:10:00,42.78,42.79,42.74,42.74,16000.0,31.9109,31.9183,31.8811,31.8811,16000.0
2010-04-01 11:20:00,42.74,42.8,42.74,42.79,19600.0,31.8811,31.9258,31.8811,31.9183,19600.0
2010-04-01 11:30:00,42.8,42.86,42.79,42.86,15900.0,31.9258,31.9706,31.9183,31.9706,15900.0
2010-04-01 11:40:00,42.86,42.87,42.85,42.86,12500.0,31.9706,31.978,31.9631,31.9706,12500.0
2010-04-01 11:50:00,42.86,42.86,42.83,42.85,34300.0,31.9706,31.9706,31.9482,31.9631,34300.0
2010-04-01 12:00:00,42.85,42.86,42.8,42.83,32100.0,31.9631,31.9706,31.9258,31.9482,32100.0
2010-04-01 12:10:00,42.82,42.83,42.78,42.83,57200.0,31.9407,31.9482,31.9109,31.9482,57200.0
2010-04-01 12:20:00,42.83,42.89,42.83,42.85,61100.0,31.9482,31.9929,31.9482,31.9631,61100.0
2010-04-01 12:30:00,42.85,42.85,42.74,42.75,66600.0,31.9631,31.9631,31.8811,31.8885,66600.0
2010-04-01 12:40:00,42.75,42.78,42.74,42.78,24500.0,31.8885,31.9109,31.8811,31.9109,24500.0
2010-04-01 12:50:00,42.78,42.79,42.73,42.73,23700.0,31.9109,31.9183,31.8736,31.8736,23700.0
2010-04-01 13:00:00,42.74,42.75,42.69,42.71,23600.0,31.8811,31.8885,31.8438,31.8587,23600.0
2010-04-01 13:10:00,42.71,42.74,42.71,42.74,22100.0,31.8587,31.8811,31.8587,31.8811,22100.0
2010-04-01 13:20:00,42.74,42.76,42.72,42.72,11100.0,31.8811,31.896,31.8661,31.8661,11100.0
2010-04-01 13:30:00,42.72,42.74,42.71,42.74,20000.0,31.8661,31.8811,31.8587,31.8811,20000.0
2010-04-01 13:40:00,42.74,42.74,42.67,42.71,32500.0,31.8811,31.8811,31.8288,31.8587,32500.0
2010-04-01 13:50:00,42.72,42.72,42.66,42.67,18700.0,31.8661,31.8661,31.8214,31.8288,18700.0
2010-04-01 14:00:00,42.68,42.69,42.64,42.67,23100.0,31.8363,31.8438,31.8065,31.8288,23100.0
2010-04-01 14:10:00,42.67,42.69,42.66,42.69,20800.0,31.8288,31.8438,31.8214,31.8438,20800.0
2010-04-01 14:20:00,42.68,42.69,42.64,42.65,21800.0,31.8363,31.8438,31.8065,31.8139,21800.0
2010-04-01 14:30:00,42.66,42.66,42.58,42.6,53100.0,31.8214,31.8214,31.7617,31.7766,53100.0
2010-04-01 14:40:00,42.59,42.6,42.56,42.6,29700.0,31.7692,31.7766,31.7468,31.7766,29700.0
2010-04-01 14:50:00,42.6,42.65,42.6,42.65,25900.0,31.7766,31.8139,31.7766,31.8139,25900.0
2010-04-01 15:00:00,42.64,42.65,42.59,42.65,61400.0,31.8065,31.8139,31.7692,31.8139,61400.0
2010-04-01 15:10:00,42.65,42.67,42.59,42.6,40000.0,31.8139,31.8288,31.7692,31.7766,40000.0
2010-04-01 15:20:00,42.6,42.62,42.57,42.57,31800.0,31.7766,31.7915,31.7542,31.7542,31800.0
2010-04-01 15:30:00,42.58,42.65,42.57,42.65,60300.0,31.7617,31.8139,31.7542,31.8139,60300.0
2010-04-01 15:40:00,42.65,42.71,42.64,42.71,94000.0,31.8139,31.8587,31.8065,31.8587,94000.0
2010-04-01 15:50:00,42.71,42.74,42.7,42.73,108500.0,31.8587,31.8811,31.8512,31.8736,108500.0
2010-04-05 09:30:00,42.73,42.84,42.67,42.71,31300.0,31.8736,31.9556,31.8288,31.8587,31300.0
2010-04-05 09:40:00,42.71,42.75,42.66,42.74,31600.0,31.8587,31.8885,31.8214,31.8811,31600.0
2010-04-05 09:50:00,42.74,42.78,42.73,42.78,16000.0,31.8811,31.9109,31.8736,31.9109,16000.0
2010-04-05 10:00:00,42.79,42.81,42.72,42.76,15600.0,31.9183,31.9333,31.8661,31.896,15600.0
2010-04-05 10:10:00,42.76,42.82,42.76,42.76,20100.0,31.896,31.9407,31.896,31.896,20100.0
2010-04-05 10:20:00,42.76,42.77,42.68,42.7,29900.0,31.896,31.9034,31.8363,31.8512,29900.0
2010-04-05 10:30:00,42.71,42.84,42.7,42.81,44500.0,31.8587,31.9556,31.8512,31.9333,44500.0
2010-04-05 10:40:00,42.82,42.91,42.81,42.89,27200.0,31.9407,32.0079,31.9333,31.9929,27200.0
2010-04-05 10:50:00,42.88,42.9,42.87,42.89,19300.0,31.9855,32.0004,31.978,31.9929,19300.0
2010-04-05 11:00:00,42.89,42.95,42.86,42.95,33600.0,31.9929,32.0377,31.9706,32.0377,33600.0
2010-04-05 11:10:00,42.94,42.97,42.93,42.94,16600.0,32.0302,32.0526,32.0228,32.0302,16600.0
2010-04-05 11:20:00,42.92,42.99,42.92,42.96,20200.0,32.0153,32.0675,32.0153,32.0452,20200.0
2010-04-05 11:30:00,42.95,42.99,42.94,42.95,30800.0,32.0377,32.0675,32.0302,32.0377,30800.0
2010-04-05 11:40:00,42.95,43.01,42.95,43.01,26900.0,32.0377,32.0825,32.0377,32.0825,26900.0
2010-04-05 11:50:00,43.01,43.04,43.01,43.04,19700.0,32.0825,32.1048,32.0825,32.1048,19700.0
2010-04-05 12:00:00,43.04,43.04,43.01,43.03,29200.0,32.1048,32.1048,32.0825,32.0974,29200.0
2010-04-05 12:10:00,43.03,43.04,42.99,42.99,18000.0,32.0974,32.1048,32.0675,32.0675,18000.0
2010-04-05 12:20:00,42.99,42.99,42.92,42.94,32300.0,32.0675,32.0675,32.0153,32.0302,32300.0
2010-04-05 12:30:00,42.93,42.97,42.93,42.95,16000.0,32.0228,32.0526,32.0228,32.0377,16000.0
2010-04-05 12:40:00,42.96,42.99,42.96,42.98,11300.0,32.0452,32.0675,32.0452,32.0601,11300.0
2010-04-05 12:50:00,42.97,42.99,42.96,42.98,14500.0,32.0526,32.0675,32.0452,32.0601,14500.0
2010-04-05 13:00:00,42.98,43.0,42.98,43.0,20400.0,32.0601,32.075,32.0601,32.075,20400.0
2010-04-05 13:10:00,43.0,43.02,42.99,43.01,20100.0,32.075,32.0899,32.0675,32.0825,20100.0
2010-04-05 13:20:00,43.0,43.04,43.0,43.03,22100.0,32.075,32.1048,32.075,32.0974,22100.0
2010-04-05 13:30:00,43.03,43.04,43.01,43.03,26400.0,32.0974,32.1048,32.0825,32.0974,26400.0
2010-04-05 13:40:00,43.04,43.08,43.03,43.06,32300.0,32.1048,32.1347,32.0974,32.1197,32300.0
2010-04-05 13:50:00,43.07,43.08,43.04,43.07,117300.0,32.1272,32.1347,32.1048,32.1272,117300.0
2010-04-05 14:00:00,43.06,43.07,43.02,43.05,28800.0,32.1197,32.1272,32.0899,32.1123,28800.0
2010-04-05 14:10:00,43.04,43.05,43.0,43.03,25400.0,32.1048,32.1123,32.075,32.0974,25400.0
2010-04-05 14:20:00,43.03,43.05,43.0,43.03,21900.0,32.0974,32.1123,32.075,32.0974,21900.0
2010-04-05 14:30:00,43.02,43.05,43.02,43.04,23900.0,32.0899,32.1123,32.0899,32.1048,23900.0
2010-04-05 14:40:00,43.04,43.09,43.04,43.07,24100.0,32.1048,32.1421,32.1048,32.1272,24100.0
2010-04-05 14:50:00,43.07,43.07,43.0,43.0,12500.0,32.1272,32.1272,32.075,32.075,12500.0
2010-04-05 15:00:00,43.01,43.05,42.97,42.97,127900.0,32.0825,32.1123,32.0526,32.0526,127900.0
2010-04-05 15:10:00,42.97,43.0,42.97,43.0,15500.0,32.0526,32.075,32.0526,32.075,15500.0
2010-04-05 15:20:00,42.99,43.0,42.95,42.95,69100.0,32.0675,32.075,32.0377,32.0377,69100.0
2010-04-05 15:30:00,42.95,42.95,42.9,42.91,84400.0,32.0377,32.0377,32.0004,32.0079,84400.0
2010-04-05 15:40:00,42.91,42.99,42.88,42.98,73100.0,32.0079,32.0675,31.9855,32.0601,73100.0
2010-04-05 15:50:00,42.97,42.98,42.94,42.98,91700.0,32.0526,32.0601,32.0302,32.0601,91700.0
2010-04-06 09:30:00,42.76,42.9,42.72,42.88,47500.0,31.896,32.0004,31.8661,31.9855,47500.0
2010-04-06 09:40:00,42.87,42.92,42.82,42.91,25100.0,31.978,32.0153,31.9407,32.0079,25100.0
2010-04-06 09:50:00,42.92,42.95,42.89,42.9,22600.0,32.0153,32.0377,31.9929,32.0004,22600.0
2010-04-06 10:00:00,42.9,42.99,42.87,42.95,27600.0,32.0004,32.0675,31.978,32.0377,27600.0
2010-04-06 10:10:00,42.95,43.02,42.95,42.95,38500.0,32.0377,32.0899,32.0377,32.0377,38500.0
2010-04-06 10:20:00,42.95,42.99,42.93,42.99,28400.0,32.0377,32.0675,32.0228,32.0675,28400.0
2010-04-06 10:30:00,42.99,43.04,42.98,43.03,32000.0,32.0675,32.1048,32.0601,32.0974,32000.0
2010-04-06 10:40:00,43.01,43.04,42.98,43.03,29400.0,32.0825,32.1048,32.0601,32.0974,29400.0
2010-04-06 10:50:00,43.02,43.07,43.01,43.05,22400.0,32.0899,32.1272,32.0825,32.1123,22400.0
2010-04-06 11:00:00,43.05,43.07,42.97,42.98,19900.0,32.1123,32.1272,32.0526,32.0601,19900.0
2010-04-06 11:10:00,42.98,43.01,42.97,42.99,44700.0,32.0601,32.0825,32.0526,32.0675,44700.0
2010-04-06 11:20:00,42.99,43.0,42.97,42.97,25900.0,32.0675,32.075,32.0526,32.0526,25900.0
2010-04-06 11:30:00,42.97,42.97,42.92,42.92,21400.0,32.0526,32.0526,32.0153,32.0153,21400.0
2010-04-06 11:40:00,42.92,42.94,42.9,42.9,12700.0,32.0153,32.0302,32.0004,32.0004,12700.0
2010-04-06 11:50:00,42.9,42.92,42.9,42.91,10700.0,32.0004,32.0153,32.0004,32.0079,10700.0
2010-04-06 12:00:00,42.92,42.92,42.88,42.88,24600.0,32.0153,32.0153,31.9855,31.9855,24600.0
2010-04-06 12:10:00,42.88,42.9,42.88,42.9,8100.0,31.9855,32.0004,31.9855,32.0004,8100.0
2010-04-06 12:20:00,42.89,42.9,42.89,42.89,8300.0,31.9929,32.0004,31.9929,31.9929,8300.0
2010-04-06 12:30:00,42.9,42.93,42.89,42.93,17600.0,32.0004,32.0228,31.9929,32.0228,17600.0
2010-04-06 12:40:00,42.92,42.92,42.88,42.91,38400.0,32.0153,32.0153,31.9855,32.0079,38400.0
2010-04-06 12:50:00,42.92,42.96,42.91,42.96,21100.0,32.0153,32.0452,32.0079,32.0452,21100.0
2010-04-06 13:00:00,42.95,42.97,42.9,42.94,40800.0,32.0377,32.0526,32.0004,32.0302,40800.0
2010-04-06 13:10:00,42.94,42.97,42.9,42.94,33700.0,32.0302,32.0526,32.0004,32.0302,33700.0
2010-04-06 13:20:00,42.94,42.95,42.9,42.9,41000.0,32.0302,32.0377,32.0004,32.0004,41000.0
2010-04-06 13:30:00,42.91,42.95,42.9,42.93,26400.0,32.0079,32.0377,32.0004,32.0228,26400.0
2010-04-06 13:40:00,42.94,42.96,42.91,42.94,44900.0,32.0302,32.0452,32.0079,32.0302,44900.0
2010-04-06 13:50:00,42.94,42.98,42.93,42.96,52600.0,32.0302,32.0601,32.0228,32.0452,52600.0
2010-04-06 14:00:00,42.96,43.08,42.95,43.08,30700.0,32.0452,32.1347,32.0377,32.1347,30700.0
2010-04-06 14:10:00,43.08,43.15,43.07,43.13,27200.0,32.1347,32.1869,32.1272,32.172,27200.0
2010-04-06 14:20:00,43.14,43.15,43.11,43.14,19400.0,32.1794,32.1869,32.157,32.1794,19400.0
2010-04-06 14:30:00,43.15,43.22,43.14,43.21,21000.0,32.1869,32.2391,32.1794,32.2316,21000.0
2010-04-06 14:40:00,43.21,43.24,43.2,43.23,23000.0,32.2316,32.254,32.2242,32.2466,23000.0
2010-04-06 14:50:00,43.24,43.25,43.23,43.25,17200.0,32.254,32.2615,32.2466,32.2615,17200.0
2010-04-06 15:00:00,43.25,43.27,43.21,43.21,37700.0,32.2615,32.2764,32.2316,32.2316,37700.0
2010-04-06 15:10:00,43.22,43.24,43.21,43.23,20400.0,32.2391,32.254,32.2316,32.2466,20400.0
2010-04-06 15:20:00,43.22,43.24,43.2,43.23,49000.0,32.2391,32.254,32.2242,32.2466,49000.0
2010-04-06 15:30:00,43.23,43.23,43.21,43.22,32800.0,32.2466,32.2466,32.2316,32.2391,32800.0
2010-04-06 15:40:00,43.22,43.25,43.21,43.23,78300.0,32.2391,32.2615,32.2316,32.2466,78300.0
2010-04-06 15:50:00,43.24,43.24,43.15,43.17,201500.0,32.254,32.254,32.1869,32.2018,201500.0
2010-04-07 09:30:00,43.16,43.16,42.77,42.83,57300.0,32.1943,32.1943,31.9034,31.9482,57300.0
2010-04-07 09:40:00,42.84,42.94,42.79,42.82,32200.0,31.9556,32.0302,31.9183,31.9407,32200.0
2010-04-07 09:50:00,42.8,42.89,42.8,42.8,32100.0,31.9258,31.9929,31.9258,31.9258,32100.0
2010-04-07 10:00:00,42.8,42.84,42.77,42.83,28600.0,31.9258,31.9556,31.9034,31.9482,28600.0
2010-04-07 10:10:00,42.83,42.93,42.82,42.92,31000.0,31.9482,32.0228,31.9407,32.0153,31000.0
2010-04-07 10:20:00,42.92,42.95,42.89,42.94,39300.0,32.0153,32.0377,31.9929,32.0302,39300.0
2010-04-07 10:30:00,42.94,42.94,42.83,42.83,46900.0,32.0302,32.0302,31.9482,31.9482,46900.0
2010-04-07 10:40:00,42.83,42.83,42.76,42.81,49000.0,31.9482,31.9482,31.896,31.9333,49000.0
2010-04-07 10:50:00,42.81,42.82,42.76,42.77,31300.0,31.9333,31.9407,31.896,31.9034,31300.0
2010-04-07 11:00:00,42.77,42.85,42.77,42.85,23600.0,31.9034,31.9631,31.9034,31.9631,23600.0
2010-04-07 11:10:00,42.86,42.96,42.84,42.95,30500.0,31.9706,32.0452,31.9556,32.0377,30500.0
2010-04-07 11:20:00,42.95,42.97,42.93,42.95,42600.0,32.0377,32.0526,32.0228,32.0377,42600.0
2010-04-07 11:30:00,42.95,42.96,42.9,42.94,31600.0,32.0377,32.0452,32.0004,32.0302,31600.0
2010-04-07 11:40:00,42.94,42.98,42.92,42.94,25700.0,32.0302,32.0601,32.0153,32.0302,25700.0
2010-04-07 11:50:00,42.95,42.98,42.9,42.9,34600.0,32.0377,32.0601,32.0004,32.0004,34600.0
2010-04-07 12:00:00,42.9,42.93,42.89,42.91,18300.0,32.0004,32.0228,31.9929,32.0079,18300.0
2010-04-07 12:10:00,42.92,42.93,42.88,42.88,20400.0,32.0153,32.0228,31.9855,31.9855,20400.0
2010-04-07 12:20:00,42.88,42.89,42.84,42.85,30000.0,31.9855,31.9929,31.9556,31.9631,30000.0
2010-04-07 12:30:00,42.85,42.91,42.84,42.9,23100.0,31.9631,32.0079,31.9556,32.0004,23100.0
2010-04-07 12:40:00,42.91,42.93,42.88,42.9,27500.0,32.0079,32.0228,31.9855,32.0004,27500.0
2010-04-07 12:50:00,42.9,42.9,42.88,42.89,18300.0,32.0004,32.0004,31.9855,31.9929,18300.0
2010-04-07 13:00:00,42.9,42.92,42.86,42.87,41100.0,32.0004,32.0153,31.9706,31.978,41100.0
2010-04-07 13:10:00,42.86,42.95,42.86,42.94,32000.0,31.9706,32.0377,31.9706,32.0302,32000.0
2010-04-07 13:20:00,42.95,43.01,42.94,42.94,34000.0,32.0377,32.0825,32.0302,32.0302,34000.0
2010-04-07 13:30:00,42.94,42.95,42.92,42.92,10200.0,32.0302,32.0377,32.0153,32.0153,10200.0
2010-04-07 13:40:00,42.92,42.92,42.85,42.86,15600.0,32.0153,32.0153,31.9631,31.9706,15600.0
2010-04-07 13:50:00,42.86,42.9,42.85,42.9,22800.0,31.9706,32.0004,31.9631,32.0004,22800.0
2010-04-07 14:00:00,42.89,42.9,42.85,42.88,47900.0,31.9929,32.0004,31.9631,31.9855,47900.0
2010-04-07 14:10:00,42.88,42.9,42.83,42.83,32000.0,31.9855,32.0004,31.9482,31.9482,32000.0
2010-04-07 14:20:00,42.83,42.84,42.78,42.81,28100.0,31.9482,31.9556,31.9109,31.9333,28100.0
2010-04-07 14:30:00,42.8,42.82,42.76,42.82,38100.0,31.9258,31.9407,31.896,31.9407,38100.0
2010-04-07 14:40:00,42.82,42.82,42.75,42.75,33700.0,31.9407,31.9407,31.8885,31.8885,33700.0
2010-04-07 14:50:00,42.75,42.77,42.7,42.74,40900.0,31.8885,31.9034,31.8512,31.8811,40900.0
2010-04-07 15:00:00,42.74,42.74,42.6,42.63,101500.0,31.8811,31.8811,31.7766,31.799,101500.0
2010-04-07 15:10:00,42.63,42.63,42.57,42.61,88300.0,31.799,31.799,31.7542,31.7841,88300.0
2010-04-07 15:20:00,42.62,42.63,42.57,42.57,51900.0,31.7915,31.799,31.7542,31.7542,51900.0
2010-04-07 15:30:00,42.58,42.65,42.56,42.64,87000.0,31.7617,31.8139,31.7468,31.8065,87000.0
2010-04-07 15:40:00,42.64,42.68,42.64,42.68,74800.0,31.8065,31.8363,31.8065,31.8363,74800.0
2010-04-07 15:50:00,42.69,42.73,42.66,42.71,170900.0,31.8438,31.8736,31.8214,31.8587,170900.0
2010-04-08 09:30:00,42.68,42.73,42.52,42.52,37700.0,31.8363,31.8736,31.7169,31.7169,37700.0
2010-04-08 09:40:00,42.52,42.55,42.5,42.5,26800.0,31.7169,31.7393,31.702,31.702,26800.0
2010-04-08 09:50:00,42.5,42.55,42.34,42.38,54800.0,31.702,31.7393,31.5827,31.6125,54800.0
2010-04-08 10:00:00,42.4,42.53,42.39,42.52,36800.0,31.6274,31.7244,31.62,31.7169,36800.0
2010-04-08 10:10:00,42.52,42.62,42.52,42.61,20500.0,31.7169,31.7915,31.7169,31.7841,20500.0
2010-04-08 10:20:00,42.61,42.61,42.54,42.56,24200.0,31.7841,31.7841,31.7319,31.7468,24200.0
2010-04-08 10:30:00,42.56,42.59,42.53,42.54,22000.0,31.7468,31.7692,31.7244,31.7319,22000.0
2010-04-08 10:40:00,42.54,42.56,42.48,42.5,17700.0,31.7319,31.7468,31.6871,31.702,17700.0
2010-04-08 10:50:00,42.49,42.5,42.41,42.42,23600.0,31.6946,31.702,31.6349,31.6424,23600.0
2010-04-08 11:00:00,42.42,42.46,42.39,42.39,23700.0,31.6424,31.6722,31.62,31.62,23700.0
2010-04-08 11:10:00,42.39,42.39,42.31,42.32,13500.0,31.62,31.62,31.5603,31.5678,13500.0
2010-04-08 11:20:00,42.32,42.35,42.27,42.27,25600.0,31.5678,31.5901,31.5305,31.5305,25600.0
2010-04-08 11:30:00,42.27,42.34,42.26,42.34,17400.0,31.5305,31.5827,31.523,31.5827,17400.0
2010-04-08 11:40:00,42.33,42.36,42.31,42.36,25400.0,31.5752,31.5976,31.5603,31.5976,25400.0
2010-04-08 11:50:00,42.36,42.36,42.28,42.31,28300.0,31.5976,31.5976,31.5379,31.5603,28300.0
2010-04-08 12:00:00,42.32,42.34,42.28,42.29,24100.0,31.5678,31.5827,31.5379,31.5454,24100.0
2010-04-08 12:10:00,42.28,42.32,42.26,42.26,32700.0,31.5379,31.5678,31.523,31.523,32700.0
2010-04-08 12:20:00,42.27,42.28,42.23,42.26,23800.0,31.5305,31.5379,31.5006,31.523,23800.0
2010-04-08 12:30:00,42.26,42.31,42.25,42.29,11600.0,31.523,31.5603,31.5155,31.5454,11600.0
2010-04-08 12:40:00,42.3,42.32,42.28,42.29,18400.0,31.5528,31.5678,31.5379,31.5454,18400.0
2010-04-08 12:50:00,42.29,42.34,42.28,42.34,9800.0,31.5454,31.5827,31.5379,31.5827,9800.0
2010-04-08 13:00:00,42.34,42.41,42.34,42.4,20600.0,31.5827,31.6349,31.5827,31.6274,20600.0
2010-04-08 13:10:00,42.4,42.43,42.37,42.41,33600.0,31.6274,31.6498,31.6051,31.6349,33600.0
2010-04-08 13:20:00,42.4,42.46,42.4,42.44,23200.0,31.6274,31.6722,31.6274,31.6573,23200.0
2010-04-08 13:30:00,42.45,42.47,42.42,42.47,22500.0,31.6647,31.6796,31.6424,31.6796,22500.0
2010-04-08 13:40:00,42.47,42.51,42.46,42.48,25000.0,31.6796,31.7095,31.6722,31.6871,25000.0
2010-04-08 13:50:00,42.48,42.49,42.45,42.46,22500.0,31.6871,31.6946,31.6647,31.6722,22500.0
2010-04-08 14:00:00,42.47,42.52,42.46,42.5,36100.0,31.6796,31.7169,31.6722,31.702,36100.0
2010-04-08 14:10:00,42.49,42.54,42.49,42.53,17100.0,31.6946,31.7319,31.6946,31.7244,17100.0
2010-04-08 14:20:00,42.52,42.53,42.5,42.52,15900.0,31.7169,31.7244,31.702,31.7169,15900.0
2010-04-08 14:30:00,42.52,42.53,42.5,42.5,7900.0,31.7169,31.7244,31.702,31.702,7900.0
2010-04-08 14:40:00,42.5,42.54,42.5,42.52,30300.0,31.702,31.7319,31.702,31.7169,30300.0
2010-04-08 14:50:00,42.52,42.52,42.5,42.5,27500.0,31.7169,31.7169,31.702,31.702,27500.0
2010-04-08 15:00:00,42.5,42.53,42.49,42.5,30500.0,31.702,31.7244,31.6946,31.702,30500.0
2010-04-08 15:10:00,42.51,42.53,42.47,42.52,43400.0,31.7095,31.7244,31.6796,31.7169,43400.0
2010-04-08 15:20:00,42.52,42.54,42.47,42.49,39300.0,31.7169,31.7319,31.6796,31.6946,39300.0
2010-04-08 15:30:00,42.5,42.52,42.48,42.5,67600.0,31.702,31.7169,31.6871,31.702,67600.0
2010-04-08 15:40:00,42.5,42.52,42.49,42.52,133000.0,31.702,31.7169,31.6946,31.7169,133000.0
2010-04-08 15:50:00,42.51,42.55,42.48,42.48,211700.0,31.7095,31.7393,31.6871,31.6871,211700.0
2010-04-09 09:30:00,42.48,42.51,42.21,42.22,41600.0,31.6871,31.7095,31.4857,31.4932,41600.0
2010-04-09 09:40:00,42.22,42.22,42.12,42.13,32600.0,31.4932,31.4932,31.4186,31.426,32600.0
2010-04-09 09:50:00,42.14,42.26,42.14,42.26,40900.0,31.4335,31.523,31.4335,31.523,40900.0
2010-04-09 10:00:00,42.29,42.38,42.28,42.36,28900.0,31.5454,31.6125,31.5379,31.5976,28900.0
2010-04-09 10:10:00,42.36,42.38,42.35,42.35,34600.0,31.5976,31.6125,31.5901,31.5901,34600.0
2010-04-09 10:20:00,42.36,42.4,42.32,42.37,107400.0,31.5976,31.6274,31.5678,31.6051,107400.0
2010-04-09 10:30:00,42.39,42.44,42.37,42.44,28700.0,31.62,31.6573,31.6051,31.6573,28700.0
2010-04-09 10:40:00,42.44,42.45,42.41,42.43,16500.0,31.6573,31.6647,31.6349,31.6498,16500.0
2010-04-09 10:50:00,42.43,42.44,42.39,42.44,22700.0,31.6498,31.6573,31.62,31.6573,22700.0
2010-04-09 11:00:00,42.44,42.46,42.39,42.4,16100.0,31.6573,31.6722,31.62,31.6274,16100.0
2010-04-09 11:10:00,42.41,42.5,42.41,42.49,13100.0,31.6349,31.702,31.6349,31.6946,13100.0
2010-04-09 11:20:00,42.48,42.53,42.48,42.52,11800.0,31.6871,31.7244,31.6871,31.7169,11800.0
2010-04-09 11:30:00,42.53,42.59,42.53,42.59,11100.0,31.7244,31.7692,31.7244,31.7692,11100.0
2010-04-09 11:40:00,42.58,42.69,42.58,42.64,35400.0,31.7617,31.8438,31.7617,31.8065,35400.0
2010-04-09 11:50:00,42.64,42.73,42.63,42.73,39200.0,31.8065,31.8736,31.799,31.8736,39200.0
2010-04-09 12:00:00,42.72,42.73,42.69,42.71,32200.0,31.8661,31.8736,31.8438,31.8587,32200.0
2010-04-09 12:10:00,42.71,42.71,42.67,42.68,13700.0,31.8587,31.8587,31.8288,31.8363,13700.0
2010-04-09 12:20:00,42.67,42.68,42.65,42.67,11000.0,31.8288,31.8363,31.8139,31.8288,11000.0
2010-04-09 12:30:00,42.67,42.67,42.6,42.6,19500.0,31.8288,31.8288,31.7766,31.7766,19500.0
2010-04-09 12:40:00,42.6,42.61,42.6,42.6,29200.0,31.7766,31.7841,31.7766,31.7766,29200.0
2010-04-09 12:50:00,42.61,42.66,42.6,42.66,11700.0,31.7841,31.8214,31.7766,31.8214,11700.0
2010-04-09 13:00:00,42.66,42.7,42.65,42.69,44600.0,31.8214,31.8512,31.8139,31.8438,44600.0
2010-04-09 13:10:00,42.69,42.7,42.67,42.7,17700.0,31.8438,31.8512,31.8288,31.8512,17700.0
2010-04-09 13:20:00,42.7,42.72,42.69,42.7,31400.0,31.8512,31.8661,31.8438,31.8512,31400.0
2010-04-09 13:30:00,42.7,42.7,42.65,42.66,13000.0,31.8512,31.8512,31.8139,31.8214,13000.0
2010-04-09 13:40:00,42.66,42.7,42.65,42.66,72100.0,31.8214,31.8512,31.8139,31.8214,72100.0
2010-04-09 13:50:00,42.66,42.66,42.63,42.65,17600.0,31.8214,31.8214,31.799,31.8139,17600.0
2010-04-09 14:00:00,42.66,42.69,42.65,42.67,45900.0,31.8214,31.8438,31.8139,31.8288,45900.0
2010-04-09 14:10:00,42.67,42.7,42.66,42.68,100800.0,31.8288,31.8512,31.8214,31.8363,100800.0
2010-04-09 14:20:00,42.68,42.7,42.67,42.69,17400.0,31.8363,31.8512,31.8288,31.8438,17400.0
2010-04-09 14:30:00,42.69,42.71,42.69,42.7,36200.0,31.8438,31.8587,31.8438,31.8512,36200.0
2010-04-09 14:40:00,42.71,42.73,42.7,42.72,18200.0,31.8587,31.8736,31.8512,31.8661,18200.0
2010-04-09 14:50:00,42.72,42.72,42.69,42.69,23000.0,31.8661,31.8661,31.8438,31.8438,23000.0
2010-04-09 15:00:00,42.69,42.7,42.69,42.7,14200.0,31.8438,31.8512,31.8438,31.8512,14200.0
2010-04-09 15:10:00,42.69,42.76,42.69,42.75,69800.0,31.8438,31.896,31.8438,31.8885,69800.0
2010-04-09 15:20:00,42.75,42.76,42.71,42.75,37000.0,31.8885,31.896,31.8587,31.8885,37000.0
2010-04-09 15:30:00,42.75,42.77,42.73,42.75,146800.0,31.8885,31.9034,31.8736,31.8885,146800.0
2010-04-09 15:40:00,42.76,42.86,42.75,42.86,69000.0,31.896,31.9706,31.8885,31.9706,69000.0
2010-04-09 15:50:00,42.86,42.94,42.84,42.92,129500.0,31.9706,32.0302,31.9556,32.0153,129500.0
2010-04-12 09:30:00,43.19,43.31,43.13,43.26,63300.0,32.2167,32.3062,32.172,32.2689,63300.0
2010-04-12 09:40:00,43.27,43.28,43.22,43.28,22700.0,32.2764,32.2839,32.2391,32.2839,22700.0
2010-04-12 09:50:00,43.29,43.31,43.18,43.19,37800.0,32.2913,32.3062,32.2093,32.2167,37800.0
2010-04-12 10:00:00,43.2,43.21,43.17,43.18,31800.0,32.2242,32.2316,32.2018,32.2093,31800.0
2010-04-12 10:10:00,43.19,43.22,43.14,43.16,14400.0,32.2167,32.2391,32.1794,32.1943,14400.0
2010-04-12 10:20:00,43.16,43.16,43.11,43.11,24300.0,32.1943,32.1943,32.157,32.157,24300.0
2010-04-12 10:30:00,43.1,43.1,43.0,43.0,22300.0,32.1496,32.1496,32.075,32.075,22300.0
2010-04-12 10:40:00,43.0,43.07,42.96,43.04,27900.0,32.075,32.1272,32.0452,32.1048,27900.0
2010-04-12 10:50:00,43.03,43.12,43.03,43.12,20400.0,32.0974,32.1645,32.0974,32.1645,20400.0
2010-04-12 11:00:00,43.12,43.12,43.06,43.07,17200.0,32.1645,32.1645,32.1197,32.1272,17200.0
2010-04-12 11:10:00,43.07,43.1,43.03,43.04,27900.0,32.1272,32.1496,32.0974,32.1048,27900.0
2010-04-12 11:20:00,43.02,43.07,43.02,43.04,5300.0,32.0899,32.1272,32.0899,32.1048,5300.0
2010-04-12 11:30:00,43.03,43.16,43.02,43.14,19600.0,32.0974,32.1943,32.0899,32.1794,19600.0
2010-04-12 11:40:00,43.14,43.16,43.12,43.13,43700.0,32.1794,32.1943,32.1645,32.172,43700.0
2010-04-12 11:50:00,43.15,43.17,43.14,43.15,57100.0,32.1869,32.2018,32.1794,32.1869,57100.0
2010-04-12 12:00:00,43.15,43.17,43.11,43.11,20800.0,32.1869,32.2018,32.157,32.157,20800.0
2010-04-12 12:10:00,43.11,43.15,43.11,43.13,10000.0,32.157,32.1869,32.157,32.172,10000.0
2010-04-12 12:20:00,43.13,43.15,43.11,43.15,15900.0,32.172,32.1869,32.157,32.1869,15900.0
2010-04-12 12:30:00,43.15,43.15,43.12,43.13,8200.0,32.1869,32.1869,32.1645,32.172,8200.0
2010-04-12 12:40:00,43.12,43.13,43.1,43.11,9800.0,32.1645,32.172,32.1496,32.157,9800.0
2010-04-12 12:50:00,43.1,43.13,43.1,43.12,5600.0,32.1496,32.172,32.1496,32.1645,5600.0
2010-04-12 13:00:00,43.12,43.16,43.12,43.15,38500.0,32.1645,32.1943,32.1645,32.1869,38500.0
2010-04-12 13:10:00,43.15,43.17,43.13,43.17,58600.0,32.1869,32.2018,32.172,32.2018,58600.0
2010-04-12 13:20:00,43.16,43.21,43.13,43.17,37500.0,32.1943,32.2316,32.172,32.2018,37500.0
2010-04-12 13:30:00,43.17,43.17,43.15,43.15,4800.0,32.2018,32.2018,32.1869,32.1869,4800.0
2010-04-12 13:40:00,43.16,43.16,43.13,43.14,10200.0,32.1943,32.1943,32.172,32.1794,10200.0
2010-04-12 13:50:00,43.14,43.17,43.13,43.13,18100.0,32.1794,32.2018,32.172,32.172,18100.0
2010-04-12 14:00:00,43.12,43.19,43.12,43.17,26100.0,32.1645,32.2167,32.1645,32.2018,26100.0
2010-04-12 14:10:00,43.17,43.2,43.16,43.16,14400.0,32.2018,32.2242,32.1943,32.1943,14400.0
2010-04-12 14:20:00,43.16,43.21,43.16,43.2,8700.0,32.1943,32.2316,32.1943,32.2242,8700.0
2010-04-12 14:30:00,43.2,43.21,43.17,43.19,23200.0,32.2242,32.2316,32.2018,32.2167,23200.0
2010-04-12 14:40:00,43.19,43.22,43.16,43.22,25500.0,32.2167,32.2391,32.1943,32.2391,25500.0
2010-04-12 14:50:00,43.22,43.23,43.19,43.2,17600.0,32.2391,32.2466,32.2167,32.2242,17600.0
2010-04-12 15:00:00,43.2,43.23,43.17,43.22,58100.0,32.2242,32.2466,32.2018,32.2391,58100.0
2010-04-12 15:10:00,43.22,43.25,43.21,43.24,44500.0,32.2391,32.2615,32.2316,32.254,44500.0
2010-04-12 15:20:00,43.24,43.24,43.17,43.18,63800.0,32.254,32.254,32.2018,32.2093,63800.0
2010-04-12 15:30:00,43.18,43.18,43.13,43.15,49000.0,32.2093,32.2093,32.172,32.1869,49000.0
2010-04-12 15:40:00,43.15,43.16,43.08,43.1,59900.0,32.1869,32.1943,32.1347,32.1496,59900.0
2010-04-12 15:50:00,43.11,43.16,43.1,43.16,123100.0,32.157,32.1943,32.1496,32.1943,123100.0
2010-04-13 09:30:00,43.08,43.12,42.96,42.98,53100.0,32.1347,32.1645,32.0452,32.0601,53100.0
2010-04-13 09:40:00,42.99,43.1,42.88,42.9,46500.0,32.0675,32.1496,31.9855,32.0004,46500.0
2010-04-13 09:50:00,42.9,42.96,42.81,42.96,47500.0,32.0004,32.0452,31.9333,32.0452,47500.0
2010-04-13 10:00:00,42.96,42.98,42.79,42.84,41900.0,32.0452,32.0601,31.9183,31.9556,41900.0
2010-04-13 10:10:00,42.83,42.83,42.75,42.75,17200.0,31.9482,31.9482,31.8885,31.8885,17200.0
2010-04-13 10:20:00,42.75,42.75,42.62,42.63,32900.0,31.8885,31.8885,31.7915,31.799,32900.0
2010-04-13 10:30:00,42.63,42.67,42.57,42.67,39500.0,31.799,31.8288,31.7542,31.8288,39500.0
2010-04-13 10:40:00,42.67,42.71,42.65,42.68,27300.0,31.8288,31.8587,31.8139,31.8363,27300.0
2010-04-13 10:50:00,42.68,42.7,42.63,42.64,32200.0,31.8363,31.8512,31.799,31.8065,32200.0
2010-04-13 11:00:00,42.64,42.72,42.63,42.66,40000.0,31.8065,31.8661,31.799,31.8214,40000.0
2010-04-13 11:10:00,42.66,42.69,42.61,42.69,27000.0,31.8214,31.8438,31.7841,31.8438,27000.0
2010-04-13 11:20:00,42.69,42.77,42.69,42.76,23700.0,31.8438,31.9034,31.8438,31.896,23700.0
2010-04-13 11:30:00,42.76,42.76,42.74,42.76,24000.0,31.896,31.896,31.8811,31.896,24000.0
2010-04-13 11:40:00,42.76,42.77,42.72,42.73,22700.0,31.896,31.9034,31.8661,31.8736,22700.0
2010-04-13 11:50:00,42.73,42.78,42.71,42.78,23600.0,31.8736,31.9109,31.8587,31.9109,23600.0
2010-04-13 12:00:00,42.77,42.79,42.74,42.79,34100.0,31.9034,31.9183,31.8811,31.9183,34100.0
2010-04-13 12:10:00,42.78,42.83,42.78,42.83,28100.0,31.9109,31.9482,31.9109,31.9482,28100.0
2010-04-13 12:20:00,42.83,42.89,42.83,42.86,23900.0,31.9482,31.9929,31.9482,31.9706,23900.0
2010-04-13 12:30:00,42.86,42.89,42.85,42.85,18200.0,31.9706,31.9929,31.9631,31.9631,18200.0
2010-04-13 12:40:00,42.86,42.86,42.8,42.8,30600.0,31.9706,31.9706,31.9258,31.9258,30600.0
2010-04-13 12:50:00,42.81,42.85,42.8,42.84,19000.0,31.9333,31.9631,31.9258,31.9556,19000.0
2010-04-13 13:00:00,42.85,42.85,42.82,42.83,15600.0,31.9631,31.9631,31.9407,31.9482,15600.0
2010-04-13 13:10:00,42.83,42.85,42.78,42.79,23300.0,31.9482,31.9631,31.9109,31.9183,23300.0
2010-04-13 13:20:00,42.78,42.8,42.77,42.79,17600.0,31.9109,31.9258,31.9034,31.9183,17600.0
2010-04-13 13:30:00,42.78,42.78,42.75,42.76,28600.0,31.9109,31.9109,31.8885,31.896,28600.0
2010-04-13 13:40:00,42.77,42.8,42.7,42.74,42800.0,31.9034,31.9258,31.8512,31.8811,42800.0
2010-04-13 13:50:00,42.74,42.79,42.74,42.78,27800.0,31.8811,31.9183,31.8811,31.9109,27800.0
2010-04-13 14:00:00,42.78,42.8,42.76,42.78,23300.0,31.9109,31.9258,31.896,31.9109,23300.0
2010-04-13 14:10:00,42.78,42.84,42.77,42.83,28400.0,31.9109,31.9556,31.9034,31.9482,28400.0
2010-04-13 14:20:00,42.84,42.84,42.73,42.74,32600.0,31.9556,31.9556,31.8736,31.8811,32600.0
2010-04-13 14:30:00,42.75,42.77,42.74,42.74,28100.0,31.8885,31.9034,31.8811,31.8811,28100.0
2010-04-13 14:40:00,42.74,42.76,42.72,42.75,43300.0,31.8811,31.896,31.8661,31.8885,43300.0
2010-04-13 14:50:00,42.75,42.77,42.73,42.73,37500.0,31.8885,31.9034,31.8736,31.8736,37500.0
2010-04-13 15:00:00,42.73,42.73,42.7,42.71,47600.0,31.8736,31.8736,31.8512,31.8587,47600.0
2010-04-13 15:10:00,42.7,42.75,42.68,42.74,138300.0,31.8512,31.8885,31.8363,31.8811,138300.0
2010-04-13 15:20:00,42.74,42.76,42.69,42.72,156500.0,31.8811,31.896,31.8438,31.8661,156500.0
2010-04-13 15:30:00,42.71,42.73,42.66,42.67,113000.0,31.8587,31.8736,31.8214,31.8288,113000.0
2010-04-13 15:40:00,42.67,42.7,42.66,42.66,116000.0,31.8288,31.8512,31.8214,31.8214,116000.0
2010-04-13 15:50:00,42.66,42.71,42.65,42.66,229600.0,31.8214,31.8587,31.8139,31.8214,229600.0
2010-04-14 09:30:00,42.55,42.6,42.44,42.5,65300.0,31.7393,31.7766,31.6573,31.702,65300.0
2010-04-14 09:40:00,42.51,42.52,42.39,42.41,35600.0,31.7095,31.7169,31.62,31.6349,35600.0
2010-04-14 09:50:00,42.41,42.46,42.39,42.4,42600.0,31.6349,31.6722,31.62,31.6274,42600.0
2010-04-14 10:00:00,42.4,42.43,42.35,42.37,53200.0,31.6274,31.6498,31.5901,31.6051,53200.0
2010-04-14 10:10:00,42.38,42.38,42.26,42.32,56500.0,31.6125,31.6125,31.523,31.5678,56500.0
2010-04-14 10:20:00,42.31,42.31,42.18,42.24,56900.0,31.5603,31.5603,31.4633,31.5081,56900.0
2010-04-14 10:30:00,42.25,42.31,42.24,42.25,66400.0,31.5155,31.5603,31.5081,31.5155,66400.0
2010-04-14 10:40:00,42.26,42.27,42.24,42.26,46600.0,31.523,31.5305,31.5081,31.523,46600.0
2010-04-14 10:50:00,42.27,42.28,42.17,42.2,67600.0,31.5305,31.5379,31.4559,31.4782,67600.0
2010-04-14 11:00:00,42.2,42.25,42.2,42.2,62800.0,31.4782,31.5155,31.4782,31.4782,62800.0
2010-04-14 11:10:00,42.21,42.27,42.2,42.26,26200.0,31.4857,31.5305,31.4782,31.523,26200.0
2010-04-14 11:20:00,42.27,42.31,42.25,42.31,53700.0,31.5305,31.5603,31.5155,31.5603,53700.0
2010-04-14 11:30:00,42.31,42.32,42.3,42.31,52400.0,31.5603,31.5678,31.5528,31.5603,52400.0
2010-04-14 11:40:00,42.3,42.31,42.29,42.29,72300.0,31.5528,31.5603,31.5454,31.5454,72300.0
2010-04-14 11:50:00,42.29,42.38,42.28,42.37,53500.0,31.5454,31.6125,31.5379,31.6051,53500.0
2010-04-14 12:00:00,42.38,42.51,42.37,42.51,89800.0,31.6125,31.7095,31.6051,31.7095,89800.0
2010-04-14 12:10:00,42.52,42.53,42.4,42.42,64300.0,31.7169,31.7244,31.6274,31.6424,64300.0
2010-04-14 12:20:00,42.42,42.45,42.38,42.43,36100.0,31.6424,31.6647,31.6125,31.6498,36100.0
2010-04-14 12:30:00,42.43,42.47,42.41,42.47,38100.0,31.6498,31.6796,31.6349,31.6796,38100.0
2010-04-14 12:40:00,42.47,42.47,42.4,42.41,23700.0,31.6796,31.6796,31.6274,31.6349,23700.0
2010-04-14 12:50:00,42.4,42.44,42.4,42.43,46700.0,31.6274,31.6573,31.6274,31.6498,46700.0
2010-04-14 13:00:00,42.43,42.44,42.39,42.4,25500.0,31.6498,31.6573,31.62,31.6274,25500.0
2010-04-14 13:10:00,42.41,42.42,42.4,42.41,25700.0,31.6349,31.6424,31.6274,31.6349,25700.0
2010-04-14 13:20:00,42.41,42.44,42.38,42.44,28900.0,31.6349,31.6573,31.6125,31.6573,28900.0
2010-04-14 13:30:00,42.44,42.45,42.39,42.4,57500.0,31.6573,31.6647,31.62,31.6274,57500.0
2010-04-14 13:40:00,42.39,42.41,42.38,42.4,61200.0,31.62,31.6349,31.6125,31.6274,61200.0
2010-04-14 13:50:00,42.39,42.4,42.38,42.38,18200.0,31.62,31.6274,31.6125,31.6125,18200.0
2010-04-14 14:00:00,42.38,42.41,42.38,42.38,28400.0,31.6125,31.6349,31.6125,31.6125,28400.0
2010-04-14 14:10:00,42.38,42.39,42.38,42.38,16900.0,31.6125,31.62,31.6125,31.6125,16900.0
2010-04-14 14:20:00,42.38,42.4,42.38,42.38,35400.0,31.6125,31.6274,31.6125,31.6125,35400.0
2010-04-14 14:30:00,42.39,42.41,42.38,42.39,62800.0,31.62,31.6349,31.6125,31.62,62800.0
2010-04-14 14:40:00,42.39,42.4,42.38,42.39,33500.0,31.62,31.6274,31.6125,31.62,33500.0
2010-04-14 14:50:00,42.39,42.44,42.38,42.43,37600.0,31.62,31.6573,31.6125,31.6498,37600.0
2010-04-14 15:00:00,42.44,42.44,42.39,42.42,40000.0,31.6573,31.6573,31.62,31.6424,40000.0
2010-04-14 15:10:00,42.42,42.43,42.39,42.39,52300.0,31.6424,31.6498,31.62,31.62,52300.0
2010-04-14 15:20:00,42.4,42.41,42.38,42.4,76400.0,31.6274,31.6349,31.6125,31.6274,76400.0
2010-04-14 15:30:00,42.4,42.51,42.39,42.51,183500.0,31.6274,31.7095,31.62,31.7095,183500.0
2010-04-14 15:40:00,42.51,42.56,42.5,42.56,104200.0,31.7095,31.7468,31.702,31.7468,104200.0
2010-04-14 15:50:00,42.56,42.62,42.55,42.57,204000.0,31.7468,31.7915,31.7393,31.7542,204000.0
2010-04-15 09:30:00,42.6,42.6,42.22,42.24,57300.0,31.7766,31.7766,31.4932,31.5081,57300.0
2010-04-15 09:40:00,42.23,42.23,42.13,42.17,40900.0,31.5006,31.5006,31.426,31.4559,40900.0
2010-04-15 09:50:00,42.17,42.24,42.14,42.21,32100.0,31.4559,31.5081,31.4335,31.4857,32100.0
2010-04-15 10:00:00,42.21,42.27,42.2,42.26,36000.0,31.4857,31.5305,31.4782,31.523,36000.0
2010-04-15 10:10:00,42.25,42.28,42.14,42.15,28500.0,31.5155,31.5379,31.4335,31.441,28500.0
2010-04-15 10:20:00,42.15,42.29,42.15,42.28,27500.0,31.441,31.5454,31.441,31.5379,27500.0
2010-04-15 10:30:00,42.28,42.31,42.24,42.28,32400.0,31.5379,31.5603,31.5081,31.5379,32400.0
2010-04-15 10:40:00,42.29,42.35,42.28,42.35,31200.0,31.5454,31.5901,31.5379,31.5901,31200.0
2010-04-15 10:50:00,42.37,42.49,42.36,42.48,37000.0,31.6051,31.6946,31.5976,31.6871,37000.0
2010-04-15 11:00:00,42.48,42.53,42.47,42.49,46300.0,31.6871,31.7244,31.6796,31.6946,46300.0
2010-04-15 11:10:00,42.49,42.5,42.42,42.44,34000.0,31.6946,31.702,31.6424,31.6573,34000.0
2010-04-15 11:20:00,42.44,42.45,42.36,42.4,53000.0,31.6573,31.6647,31.5976,31.6274,53000.0
2010-04-15 11:30:00,42.4,42.44,42.4,42.44,34700.0,31.6274,31.6573,31.6274,31.6573,34700.0
2010-04-15 11:40:00,42.43,42.46,42.4,42.41,45000.0,31.6498,31.6722,31.6274,31.6349,45000.0
2010-04-15 11:50:00,42.41,42.53,42.4,42.53,98900.0,31.6349,31.7244,31.6274,31.7244,98900.0
2010-04-15 12:00:00,42.53,42.6,42.5,42.58,46300.0,31.7244,31.7766,31.702,31.7617,46300.0
2010-04-15 12:10:00,42.59,42.67,42.56,42.66,68100.0,31.7692,31.8288,31.7468,31.8214,68100.0
2010-04-15 12:20:00,42.66,42.69,42.64,42.67,39500.0,31.8214,31.8438,31.8065,31.8288,39500.0
2010-04-15 12:30:00,42.66,42.68,42.66,42.67,25400.0,31.8214,31.8363,31.8214,31.8288,25400.0
2010-04-15 12:40:00,42.67,42.7,42.64,42.69,42000.0,31.8288,31.8512,31.8065,31.8438,42000.0
2010-04-15 12:50:00,42.69,42.75,42.66,42.75,80300.0,31.8438,31.8885,31.8214,31.8885,80300.0
2010-04-15 13:00:00,42.75,42.76,42.72,42.76,41200.0,31.8885,31.896,31.8661,31.896,41200.0
2010-04-15 13:10:00,42.75,42.83,42.75,42.83,57400.0,31.8885,31.9482,31.8885,31.9482,57400.0
2010-04-15 13:20:00,42.82,42.85,42.79,42.85,22700.0,31.9407,31.9631,31.9183,31.9631,22700.0
2010-04-15 13:30:00,42.84,42.85,42.81,42.82,26900.0,31.9556,31.9631,31.9333,31.9407,26900.0
2010-04-15 13:40:00,42.81,42.82,42.78,42.79,27500.0,31.9333,31.9407,31.9109,31.9183,27500.0
2010-04-15 13:50:00,42.79,42.79,42.74,42.76,26400.0,31.9183,31.9183,31.8811,31.896,26400.0
2010-04-15 14:00:00,42.76,42.77,42.72,42.75,39000.0,31.896,31.9034,31.8661,31.8885,39000.0
2010-04-15 14:10:00,42.75,42.81,42.74,42.81,97400.0,31.8885,31.9333,31.8811,31.9333,97400.0
2010-04-15 14:20:00,42.8,42.84,42.79,42.82,36600.0,31.9258,31.9556,31.9183,31.9407,36600.0
2010-04-15 14:30:00,42.83,42.89,42.82,42.89,90400.0,31.9482,31.9929,31.9407,31.9929,90400.0
2010-04-15 14:40:00,42.88,42.94,42.87,42.93,85100.0,31.9855,32.0302,31.978,32.0228,85100.0
2010-04-15 14:50:00,42.92,42.95,42.85,42.9,93300.0,32.0153,32.0377,31.9631,32.0004,93300.0
2010-04-15 15:00:00,42.89,42.92,42.83,42.85,58900.0,31.9929,32.0153,31.9482,31.9631,58900.0
2010-04-15 15:10:00,42.85,42.85,42.82,42.84,60000.0,31.9631,31.9631,31.9407,31.9556,60000.0
2010-04-15 15:20:00,42.85,42.85,42.83,42.85,63800.0,31.9631,31.9631,31.9482,31.9631,63800.0
2010-04-15 15:30:00,42.85,42.85,42.77,42.84,149700.0,31.9631,31.9631,31.9034,31.9556,149700.0
2010-04-15 15:40:00,42.83,42.86,42.78,42.82,138700.0,31.9482,31.9706,31.9109,31.9407,138700.0
2010-04-15 15:50:00,42.82,42.87,42.79,42.81,247200.0,31.9407,31.978,31.9183,31.9333,247200.0
2010-04-16 09:30:00,42.79,42.92,42.72,42.82,226900.0,31.9183,32.0153,31.8661,31.9407,226900.0
2010-04-16 09:40:00,42.81,42.82,42.74,42.76,21200.0,31.9333,31.9407,31.8811,31.896,21200.0
2010-04-16 09:50:00,42.73,42.75,42.62,42.68,40800.0,31.8736,31.8885,31.7915,31.8363,40800.0
2010-04-16 10:00:00,42.69,42.8,42.68,42.74,47500.0,31.8438,31.9258,31.8363,31.8811,47500.0
2010-04-16 10:10:00,42.75,42.84,42.74,42.84,36600.0,31.8885,31.9556,31.8811,31.9556,36600.0
2010-04-16 10:20:00,42.84,42.88,42.84,42.87,25000.0,31.9556,31.9855,31.9556,31.978,25000.0
2010-04-16 10:30:00,42.88,42.96,42.78,42.81,94300.0,31.9855,32.0452,31.9109,31.9333,94300.0
2010-04-16 10:40:00,42.82,42.88,42.77,42.83,69300.0,31.9407,31.9855,31.9034,31.9482,69300.0
2010-04-16 10:50:00,42.83,42.83,42.66,42.74,70700.0,31.9482,31.9482,31.8214,31.8811,70700.0
2010-04-16 11:00:00,42.74,42.8,42.7,42.7,38000.0,31.8811,31.9258,31.8512,31.8512,38000.0
2010-04-16 11:10:00,42.71,42.71,42.6,42.67,73900.0,31.8587,31.8587,31.7766,31.8288,73900.0
2010-04-16 11:20:00,42.67,42.74,42.57,42.59,66300.0,31.8288,31.8811,31.7542,31.7692,66300.0
2010-04-16 11:30:00,42.59,42.59,42.49,42.52,42600.0,31.7692,31.7692,31.6946,31.7169,42600.0
2010-04-16 11:40:00,42.53,42.57,42.46,42.5,31700.0,31.7244,31.7542,31.6722,31.702,31700.0
2010-04-16 11:50:00,42.51,42.59,42.45,42.45,53200.0,31.7095,31.7692,31.6647,31.6647,53200.0
2010-04-16 12:00:00,42.46,42.61,42.41,42.6,38800.0,31.6722,31.7841,31.6349,31.7766,38800.0
2010-04-16 12:10:00,42.59,42.66,42.59,42.66,43700.0,31.7692,31.8214,31.7692,31.8214,43700.0
2010-04-16 12:20:00,42.66,42.68,42.64,42.65,36000.0,31.8214,31.8363,31.8065,31.8139,36000.0
2010-04-16 12:30:00,42.66,42.69,42.59,42.6,86700.0,31.8214,31.8438,31.7692,31.7766,86700.0
2010-04-16 12:40:00,42.6,42.72,42.59,42.7,60100.0,31.7766,31.8661,31.7692,31.8512,60100.0
2010-04-16 12:50:00,42.7,42.76,42.67,42.74,70700.0,31.8512,31.896,31.8288,31.8811,70700.0
2010-04-16 13:00:00,42.74,42.75,42.63,42.63,80300.0,31.8811,31.8885,31.799,31.799,80300.0
2010-04-16 13:10:00,42.64,42.67,42.58,42.61,38300.0,31.8065,31.8288,31.7617,31.7841,38300.0
2010-04-16 13:20:00,42.61,42.61,42.57,42.57,18000.0,31.7841,31.7841,31.7542,31.7542,18000.0
2010-04-16 13:30:00,42.58,42.63,42.56,42.6,36400.0,31.7617,31.799,31.7468,31.7766,36400.0
2010-04-16 13:40:00,42.61,42.66,42.53,42.54,32100.0,31.7841,31.8214,31.7244,31.7319,32100.0
2010-04-16 13:50:00,42.54,42.59,42.53,42.56,30500.0,31.7319,31.7692,31.7244,31.7468,30500.0
2010-04-16 14:00:00,42.56,42.67,42.56,42.66,27600.0,31.7468,31.8288,31.7468,31.8214,27600.0
2010-04-16 14:10:00,42.66,42.71,42.63,42.63,33300.0,31.8214,31.8587,31.799,31.799,33300.0
2010-04-16 14:20:00,42.63,42.7,42.63,42.65,19400.0,31.799,31.8512,31.799,31.8139,19400.0
2010-04-16 14:30:00,42.64,42.64,42.55,42.58,32400.0,31.8065,31.8065,31.7393,31.7617,32400.0
2010-04-16 14:40:00,42.58,42.58,42.54,42.55,25000.0,31.7617,31.7617,31.7319,31.7393,25000.0
2010-04-16 14:50:00,42.55,42.59,42.54,42.54,21900.0,31.7393,31.7692,31.7319,31.7319,21900.0
2010-04-16 15:00:00,42.54,42.6,42.5,42.6,79200.0,31.7319,31.7766,31.702,31.7766,79200.0
2010-04-16 15:10:00,42.59,42.62,42.54,42.57,44400.0,31.7692,31.7915,31.7319,31.7542,44400.0
2010-04-16 15:20:00,42.57,42.6,42.56,42.59,35100.0,31.7542,31.7766,31.7468,31.7692,35100.0
2010-04-16 15:30:00,42.58,42.64,42.56,42.63,52800.0,31.7617,31.8065,31.7468,31.799,52800.0
2010-04-16 15:40:00,42.63,42.68,42.58,42.63,118200.0,31.799,31.8363,31.7617,31.799,118200.0
2010-04-16 15:50:00,42.63,42.68,42.5,42.52,305500.0,31.799,31.8363,31.702,31.7169,305500.0
2010-04-19 09:30:00,42.39,42.64,42.39,42.49,67500.0,31.62,31.8065,31.62,31.6946,67500.0
2010-04-19 09:40:00,42.47,42.59,42.46,42.57,26800.0,31.6796,31.7692,31.6722,31.7542,26800.0
2010-04-19 09:50:00,42.57,42.6,42.53,42.53,38100.0,31.7542,31.7766,31.7244,31.7244,38100.0
2010-04-19 10:00:00,42.53,42.62,42.53,42.58,44800.0,31.7244,31.7915,31.7244,31.7617,44800.0
2010-04-19 10:10:00,42.59,42.63,42.56,42.6,51800.0,31.7692,31.799,31.7468,31.7766,51800.0
2010-04-19 10:20:00,42.59,42.65,42.59,42.63,42200.0,31.7692,31.8139,31.7692,31.799,42200.0
2010-04-19 10:30:00,42.63,42.63,42.52,42.57,33200.0,31.799,31.799,31.7169,31.7542,33200.0
2010-04-19 10:40:00,42.57,42.7,42.54,42.65,41500.0,31.7542,31.8512,31.7319,31.8139,41500.0
2010-04-19 10:50:00,42.66,42.7,42.65,42.69,28300.0,31.8214,31.8512,31.8139,31.8438,28300.0
2010-04-19 11:00:00,42.69,42.7,42.65,42.67,50000.0,31.8438,31.8512,31.8139,31.8288,50000.0
2010-04-19 11:10:00,42.67,42.72,42.65,42.72,36300.0,31.8288,31.8661,31.8139,31.8661,36300.0
2010-04-19 11:20:00,42.71,42.76,42.71,42.76,35400.0,31.8587,31.896,31.8587,31.896,35400.0
2010-04-19 11:30:00,42.76,42.82,42.76,42.78,43400.0,31.896,31.9407,31.896,31.9109,43400.0
2010-04-19 11:40:00,42.78,42.78,42.68,42.74,37900.0,31.9109,31.9109,31.8363,31.8811,37900.0
2010-04-19 11:50:00,42.74,42.75,42.63,42.68,44900.0,31.8811,31.8885,31.799,31.8363,44900.0
2010-04-19 12:00:00,42.68,42.71,42.6,42.6,64500.0,31.8363,31.8587,31.7766,31.7766,64500.0
2010-04-19 12:10:00,42.61,42.68,42.56,42.66,31900.0,31.7841,31.8363,31.7468,31.8214,31900.0
2010-04-19 12:20:00,42.67,42.71,42.65,42.69,33600.0,31.8288,31.8587,31.8139,31.8438,33600.0
2010-04-19 12:30:00,42.69,42.74,42.69,42.74,50200.0,31.8438,31.8811,31.8438,31.8811,50200.0
2010-04-19 12:40:00,42.74,42.75,42.71,42.71,23200.0,31.8811,31.8885,31.8587,31.8587,23200.0
2010-04-19 12:50:00,42.7,42.7,42.64,42.64,11100.0,31.8512,31.8512,31.8065,31.8065,11100.0
2010-04-19 13:00:00,42.63,42.66,42.6,42.64,30800.0,31.799,31.8214,31.7766,31.8065,30800.0
2010-04-19 13:10:00,42.63,42.7,42.63,42.67,34800.0,31.799,31.8512,31.799,31.8288,34800.0
2010-04-19 13:20:00,42.68,42.75,42.68,42.74,35000.0,31.8363,31.8885,31.8363,31.8811,35000.0
2010-04-19 13:30:00,42.73,42.73,42.63,42.64,28000.0,31.8736,31.8736,31.799,31.8065,28000.0
2010-04-19 13:40:00,42.64,42.68,42.63,42.63,26000.0,31.8065,31.8363,31.799,31.799,26000.0
2010-04-19 13:50:00,42.63,42.64,42.6,42.62,34900.0,31.799,31.8065,31.7766,31.7915,34900.0
2010-04-19 14:00:00,42.6,42.69,42.59,42.67,40600.0,31.7766,31.8438,31.7692,31.8288,40600.0
2010-04-19 14:10:00,42.68,42.75,42.68,42.72,36000.0,31.8363,31.8885,31.8363,31.8661,36000.0
2010-04-19 14:20:00,42.71,42.77,42.69,42.73,33900.0,31.8587,31.9034,31.8438,31.8736,33900.0
2010-04-19 14:30:00,42.74,42.76,42.69,42.71,44400.0,31.8811,31.896,31.8438,31.8587,44400.0
2010-04-19 14:40:00,42.72,42.72,42.6,42.63,66800.0,31.8661,31.8661,31.7766,31.799,66800.0
2010-04-19 14:50:00,42.63,42.66,42.59,42.65,46900.0,31.799,31.8214,31.7692,31.8139,46900.0
2010-04-19 15:00:00,42.66,42.69,42.65,42.67,43800.0,31.8214,31.8438,31.8139,31.8288,43800.0
2010-04-19 15:10:00,42.67,42.69,42.6,42.6,36500.0,31.8288,31.8438,31.7766,31.7766,36500.0
2010-04-19 15:20:00,42.59,42.7,42.59,42.68,52000.0,31.7692,31.8512,31.7692,31.8363,52000.0
2010-04-19 15:30:00,42.68,42.7,42.65,42.68,55200.0,31.8363,31.8512,31.8139,31.8363,55200.0
2010-04-19 15:40:00,42.67,42.72,42.67,42.7,93600.0,31.8288,31.8661,31.8288,31.8512,93600.0
2010-04-19 15:50:00,42.7,42.72,42.66,42.72,89500.0,31.8512,31.8661,31.8214,31.8661,89500.0
2010-04-20 09:30:00,42.77,42.94,42.7,42.9,54800.0,31.9034,32.0302,31.8512,32.0004,54800.0
2010-04-20 09:40:00,42.9,42.9,42.78,42.8,29800.0,32.0004,32.0004,31.9109,31.9258,29800.0
2010-04-20 09:50:00,42.79,42.89,42.78,42.82,23500.0,31.9183,31.9929,31.9109,31.9407,23500.0
2010-04-20 10:00:00,42.82,42.87,42.77,42.87,30100.0,31.9407,31.978,31.9034,31.978,30100.0
2010-04-20 10:10:00,42.86,42.89,42.8,42.81,22000.0,31.9706,31.9929,31.9258,31.9333,22000.0
2010-04-20 10:20:00,42.81,42.87,42.79,42.83,26400.0,31.9333,31.978,31.9183,31.9482,26400.0
2010-04-20 10:30:00,42.83,42.87,42.83,42.85,33700.0,31.9482,31.978,31.9482,31.9631,33700.0
2010-04-20 10:40:00,42.85,42.85,42.81,42.83,42400.0,31.9631,31.9631,31.9333,31.9482,42400.0
2010-04-20 10:50:00,42.82,42.83,42.75,42.75,30500.0,31.9407,31.9482,31.8885,31.8885,30500.0
2010-04-20 11:00:00,42.75,42.77,42.71,42.73,38300.0,31.8885,31.9034,31.8587,31.8736,38300.0
2010-04-20 11:10:00,42.74,42.75,42.69,42.73,52500.0,31.8811,31.8885,31.8438,31.8736,52500.0
2010-04-20 11:20:00,42.74,42.78,42.69,42.74,49000.0,31.8811,31.9109,31.8438,31.8811,49000.0
2010-04-20 11:30:00,42.74,42.8,42.73,42.79,48700.0,31.8811,31.9258,31.8736,31.9183,48700.0
2010-04-20 11:40:00,42.78,42.81,42.76,42.78,31900.0,31.9109,31.9333,31.896,31.9109,31900.0
2010-04-20 11:50:00,42.79,42.85,42.77,42.8,29900.0,31.9183,31.9631,31.9034,31.9258,29900.0
2010-04-20 12:00:00,42.81,42.9,42.81,42.89,30700.0,31.9333,32.0004,31.9333,31.9929,30700.0
2010-04-20 12:10:00,42.89,42.95,42.88,42.93,26500.0,31.9929,32.0377,31.9855,32.0228,26500.0
2010-04-20 12:20:00,42.93,42.93,42.9,42.93,18400.0,32.0228,32.0228,32.0004,32.0228,18400.0
2010-04-20 12:30:00,42.93,42.95,42.92,42.93,25400.0,32.0228,32.0377,32.0153,32.0228,25400.0
2010-04-20 12:40:00,42.93,42.93,42.9,42.9,16700.0,32.0228,32.0228,32.0004,32.0004,16700.0
2010-04-20 12:50:00,42.9,42.93,42.9,42.91,15400.0,32.0004,32.0228,32.0004,32.0079,15400.0
2010-04-20 13:00:00,42.92,42.95,42.91,42.91,27600.0,32.0153,32.0377,32.0079,32.0079,27600.0
2010-04-20 13:10:00,42.92,42.95,42.9,42.91,28900.0,32.0153,32.0377,32.0004,32.0079,28900.0
2010-04-20 13:20:00,42.9,42.95,42.9,42.95,19400.0,32.0004,32.0377,32.0004,32.0377,19400.0
2010-04-20 13:30:00,42.95,42.96,42.92,42.96,16600.0,32.0377,32.0452,32.0153,32.0452,16600.0
2010-04-20 13:40:00,42.97,42.97,42.91,42.91,23400.0,32.0526,32.0526,32.0079,32.0079,23400.0
2010-04-20 13:50:00,42.92,42.94,42.9,42.9,38000.0,32.0153,32.0302,32.0004,32.0004,38000.0
2010-04-20 14:00:00,42.9,42.94,42.9,42.94,32400.0,32.0004,32.0302,32.0004,32.0302,32400.0
2010-04-20 14:10:00,42.93,42.97,42.9,42.95,43400.0,32.0228,32.0526,32.0004,32.0377,43400.0
2010-04-20 14:20:00,42.95,42.99,42.95,42.97,26500.0,32.0377,32.0675,32.0377,32.0526,26500.0
2010-04-20 14:30:00,42.98,43.03,42.97,43.01,42200.0,32.0601,32.0974,32.0526,32.0825,42200.0
2010-04-20 14:40:00,43.01,43.04,43.01,43.04,23600.0,32.0825,32.1048,32.0825,32.1048,23600.0
2010-04-20 14:50:00,43.04,43.1,43.02,43.08,46400.0,32.1048,32.1496,32.0899,32.1347,46400.0
2010-04-20 15:00:00,43.09,43.12,43.08,43.09,43000.0,32.1421,32.1645,32.1347,32.1421,43000.0
2010-04-20 15:10:00,43.08,43.11,43.07,43.07,42800.0,32.1347,32.157,32.1272,32.1272,42800.0
2010-04-20 15:20:00,43.07,43.11,43.05,43.09,47300.0,32.1272,32.157,32.1123,32.1421,47300.0
2010-04-20 15:30:00,43.09,43.12,43.05,43.11,72500.0,32.1421,32.1645,32.1123,32.157,72500.0
2010-04-20 15:40:00,43.12,43.12,43.05,43.07,135900.0,32.1645,32.1645,32.1123,32.1272,135900.0
2010-04-20 15:50:00,43.07,43.14,43.04,43.12,193900.0,32.1272,32.1794,32.1048,32.1645,193900.0
2010-04-21 09:30:00,43.03,43.16,43.0,43.05,34300.0,32.0974,32.1943,32.075,32.1123,34300.0
2010-04-21 09:40:00,43.04,43.15,42.95,43.03,74700.0,32.1048,32.1869,32.0377,32.0974,74700.0
2010-04-21 09:50:00,43.04,43.13,43.02,43.09,34100.0,32.1048,32.172,32.0899,32.1421,34100.0
2010-04-21 10:00:00,43.08,43.09,42.99,43.0,36500.0,32.1347,32.1421,32.0675,32.075,36500.0
2010-04-21 10:10:00,42.99,43.02,42.89,42.92,105800.0,32.0675,32.0899,31.9929,32.0153,105800.0
2010-04-21 10:20:00,42.92,43.04,42.92,43.0,55500.0,32.0153,32.1048,32.0153,32.075,55500.0
2010-04-21 10:30:00,42.99,43.11,42.98,43.08,75000.0,32.0675,32.157,32.0601,32.1347,75000.0
2010-04-21 10:40:00,43.08,43.14,43.06,43.09,37100.0,32.1347,32.1794,32.1197,32.1421,37100.0
2010-04-21 10:50:00,43.08,43.17,43.07,43.08,39900.0,32.1347,32.2018,32.1272,32.1347,39900.0
2010-04-21 11:00:00,43.08,43.13,43.06,43.11,46000.0,32.1347,32.172,32.1197,32.157,46000.0
2010-04-21 11:10:00,43.12,43.19,43.1,43.17,37100.0,32.1645,32.2167,32.1496,32.2018,37100.0
2010-04-21 11:20:00,43.18,43.18,43.08,43.12,65300.0,32.2093,32.2093,32.1347,32.1645,65300.0
2010-04-21 11:30:00,43.11,43.11,43.01,43.04,46600.0,32.157,32.157,32.0825,32.1048,46600.0
2010-04-21 11:40:00,43.04,43.1,43.01,43.07,33700.0,32.1048,32.1496,32.0825,32.1272,33700.0
2010-04-21 11:50:00,43.06,43.07,43.0,43.03,42800.0,32.1197,32.1272,32.075,32.0974,42800.0
2010-04-21 12:00:00,43.04,43.08,43.02,43.03,47700.0,32.1048,32.1347,32.0899,32.0974,47700.0
2010-04-21 12:10:00,43.03,43.07,43.01,43.06,21600.0,32.0974,32.1272,32.0825,32.1197,21600.0
2010-04-21 12:20:00,43.07,43.09,43.04,43.07,52100.0,32.1272,32.1421,32.1048,32.1272,52100.0
2010-04-21 12:30:00,43.08,43.11,43.05,43.1,46500.0,32.1347,32.157,32.1123,32.1496,46500.0
2010-04-21 12:40:00,43.1,43.16,43.1,43.13,46900.0,32.1496,32.1943,32.1496,32.172,46900.0
2010-04-21 12:50:00,43.14,43.15,43.07,43.08,81200.0,32.1794,32.1869,32.1272,32.1347,81200.0
2010-04-21 13:00:00,43.08,43.12,43.07,43.08,27000.0,32.1347,32.1645,32.1272,32.1347,27000.0
2010-04-21 13:10:00,43.09,43.13,43.05,43.11,39300.0,32.1421,32.172,32.1123,32.157,39300.0
2010-04-21 13:20:00,43.11,43.14,43.08,43.13,36900.0,32.157,32.1794,32.1347,32.172,36900.0
2010-04-21 13:30:00,43.14,43.15,43.09,43.13,28100.0,32.1794,32.1869,32.1421,32.172,28100.0
2010-04-21 13:40:00,43.14,43.17,43.1,43.12,26700.0,32.1794,32.2018,32.1496,32.1645,26700.0
2010-04-21 13:50:00,43.12,43.16,43.08,43.09,40700.0,32.1645,32.1943,32.1347,32.1421,40700.0
2010-04-21 14:00:00,43.09,43.13,43.03,43.03,31200.0,32.1421,32.172,32.0974,32.0974,31200.0
2010-04-21 14:10:00,43.04,43.05,42.99,43.0,51000.0,32.1048,32.1123,32.0675,32.075,51000.0
2010-04-21 14:20:00,43.0,43.03,42.99,43.01,59600.0,32.075,32.0974,32.0675,32.0825,59600.0
2010-04-21 14:30:00,43.0,43.04,42.96,42.99,70800.0,32.075,32.1048,32.0452,32.0675,70800.0
2010-04-21 14:40:00,42.99,43.06,42.99,43.01,31300.0,32.0675,32.1197,32.0675,32.0825,31300.0
2010-04-21 14:50:00,43.01,43.05,43.0,43.02,51600.0,32.0825,32.1123,32.075,32.0899,51600.0
2010-04-21 15:00:00,43.02,43.07,43.0,43.05,72400.0,32.0899,32.1272,32.075,32.1123,72400.0
2010-04-21 15:10:00,43.05,43.08,43.0,43.02,69400.0,32.1123,32.1347,32.075,32.0899,69400.0
2010-04-21 15:20:00,43.02,43.04,42.97,43.04,72900.0,32.0899,32.1048,32.0526,32.1048,72900.0
2010-04-21 15:30:00,43.04,43.09,43.01,43.04,112800.0,32.1048,32.1421,32.0825,32.1048,112800.0
2010-04-21 15:40:00,43.05,43.15,43.04,43.12,136400.0,32.1123,32.1869,32.1048,32.1645,136400.0
2010-04-21 15:50:00,43.12,43.19,43.11,43.16,154300.0,32.1645,32.2167,32.157,32.1943,154300.0
2010-04-22 09:30:00,42.9,42.94,42.79,42.83,30100.0,32.0004,32.0302,31.9183,31.9482,30100.0
2010-04-22 09:40:00,42.82,42.94,42.76,42.92,32800.0,31.9407,32.0302,31.896,32.0153,32800.0
2010-04-22 09:50:00,42.92,42.92,42.78,42.83,27000.0,32.0153,32.0153,31.9109,31.9482,27000.0
2010-04-22 10:00:00,42.83,42.87,42.66,42.66,51300.0,31.9482,31.978,31.8214,31.8214,51300.0
2010-04-22 10:10:00,42.65,42.76,42.65,42.75,44600.0,31.8139,31.896,31.8139,31.8885,44600.0
2010-04-22 10:20:00,42.75,42.89,42.72,42.82,48100.0,31.8885,31.9929,31.8661,31.9407,48100.0
2010-04-22 10:30:00,42.8,42.89,42.75,42.79,70200.0,31.9258,31.9929,31.8885,31.9183,70200.0
2010-04-22 10:40:00,42.81,42.82,42.63,42.65,89600.0,31.9333,31.9407,31.799,31.8139,89600.0
2010-04-22 10:50:00,42.66,42.69,42.61,42.67,35800.0,31.8214,31.8438,31.7841,31.8288,35800.0
2010-04-22 11:00:00,42.67,42.69,42.66,42.69,19000.0,31.8288,31.8438,31.8214,31.8438,19000.0
2010-04-22 11:10:00,42.69,42.71,42.64,42.67,25400.0,31.8438,31.8587,31.8065,31.8288,25400.0
2010-04-22 11:20:00,42.67,42.68,42.63,42.66,55800.0,31.8288,31.8363,31.799,31.8214,55800.0
2010-04-22 11:30:00,42.67,42.69,42.58,42.64,60100.0,31.8288,31.8438,31.7617,31.8065,60100.0
2010-04-22 11:40:00,42.63,42.66,42.58,42.6,33300.0,31.799,31.8214,31.7617,31.7766,33300.0
2010-04-22 11:50:00,42.59,42.73,42.57,42.71,18700.0,31.7692,31.8736,31.7542,31.8587,18700.0
2010-04-22 12:00:00,42.72,42.74,42.67,42.71,30800.0,31.8661,31.8811,31.8288,31.8587,30800.0
2010-04-22 12:10:00,42.72,42.74,42.67,42.68,13300.0,31.8661,31.8811,31.8288,31.8363,13300.0
2010-04-22 12:20:00,42.69,42.73,42.69,42.71,14800.0,31.8438,31.8736,31.8438,31.8587,14800.0
2010-04-22 12:30:00,42.7,42.76,42.67,42.75,18800.0,31.8512,31.896,31.8288,31.8885,18800.0
2010-04-22 12:40:00,42.75,42.76,42.72,42.74,33500.0,31.8885,31.896,31.8661,31.8811,33500.0
2010-04-22 12:50:00,42.74,42.79,42.74,42.79,36400.0,31.8811,31.9183,31.8811,31.9183,36400.0
2010-04-22 13:00:00,42.79,42.9,42.79,42.9,39700.0,31.9183,32.0004,31.9183,32.0004,39700.0
2010-04-22 13:10:00,42.9,42.95,42.9,42.92,44900.0,32.0004,32.0377,32.0004,32.0153,44900.0
2010-04-22 13:20:00,42.92,42.92,42.85,42.89,51500.0,32.0153,32.0153,31.9631,31.9929,51500.0
2010-04-22 13:30:00,42.88,42.9,42.84,42.89,22500.0,31.9855,32.0004,31.9556,31.9929,22500.0
2010-04-22 13:40:00,42.89,42.93,42.88,42.91,18900.0,31.9929,32.0228,31.9855,32.0079,18900.0
2010-04-22 13:50:00,42.91,42.91,42.86,42.88,54100.0,32.0079,32.0079,31.9706,31.9855,54100.0
2010-04-22 14:00:00,42.88,42.89,42.82,42.86,33300.0,31.9855,31.9929,31.9407,31.9706,33300.0
2010-04-22 14:10:00,42.87,42.91,42.87,42.88,33300.0,31.978,32.0079,31.978,31.9855,33300.0
2010-04-22 14:20:00,42.88,43.02,42.87,43.01,184400.0,31.9855,32.0899,31.978,32.0825,184400.0
2010-04-22 14:30:00,43.01,43.08,42.98,43.03,99700.0,32.0825,32.1347,32.0601,32.0974,99700.0
2010-04-22 14:40:00,43.03,43.15,43.02,43.13,105500.0,32.0974,32.1869,32.0899,32.172,105500.0
2010-04-22 14:50:00,43.13,43.14,43.08,43.12,66400.0,32.172,32.1794,32.1347,32.1645,66400.0
2010-04-22 15:00:00,43.12,43.15,43.1,43.12,74700.0,32.1645,32.1869,32.1496,32.1645,74700.0
2010-04-22 15:10:00,43.11,43.15,43.1,43.15,60900.0,32.157,32.1869,32.1496,32.1869,60900.0
2010-04-22 15:20:00,43.15,43.2,43.13,43.2,71300.0,32.1869,32.2242,32.172,32.2242,71300.0
2010-04-22 15:30:00,43.2,43.22,43.18,43.21,86600.0,32.2242,32.2391,32.2093,32.2316,86600.0
2010-04-22 15:40:00,43.21,43.23,43.18,43.21,123200.0,32.2316,32.2466,32.2093,32.2316,123200.0
2010-04-22 15:50:00,43.21,43.31,43.2,43.28,166300.0,32.2316,32.3062,32.2242,32.2839,166300.0
2010-04-23 09:30:00,43.27,43.27,43.06,43.17,46400.0,32.2764,32.2764,32.1197,32.2018,46400.0
2010-04-23 09:40:00,43.17,43.25,43.14,43.23,102600.0,32.2018,32.2615,32.1794,32.2466,102600.0
2010-04-23 09:50:00,43.23,43.27,43.23,43.24,49300.0,32.2466,32.2764,32.2466,32.254,49300.0
2010-04-23 10:00:00,43.24,43.41,43.24,43.41,58600.0,32.254,32.3808,32.254,32.3808,58600.0
2010-04-23 10:10:00,43.4,43.48,43.4,43.43,33700.0,32.3734,32.433,32.3734,32.3957,33700.0
2010-04-23 10:20:00,43.42,43.47,43.37,43.43,37700.0,32.3883,32.4256,32.351,32.3957,37700.0
2010-04-23 10:30:00,43.44,43.44,43.32,43.38,45900.0,32.4032,32.4032,32.3137,32.3584,45900.0
2010-04-23 10:40:00,43.38,43.45,43.37,43.42,19600.0,32.3584,32.4107,32.351,32.3883,19600.0
2010-04-23 10:50:00,43.43,43.54,43.41,43.53,46500.0,32.3957,32.4778,32.3808,32.4703,46500.0
2010-04-23 11:00:00,43.53,43.53,43.44,43.51,64300.0,32.4703,32.4703,32.4032,32.4554,64300.0
2010-04-23 11:10:00,43.5,43.64,43.5,43.63,50300.0,32.448,32.5524,32.448,32.5449,50300.0
2010-04-23 11:20:00,43.63,43.66,43.6,43.61,48600.0,32.5449,32.5673,32.5226,32.53,48600.0
2010-04-23 11:30:00,43.6,43.62,43.53,43.62,85100.0,32.5226,32.5375,32.4703,32.5375,85100.0
2010-04-23 11:40:00,43.61,43.62,43.5,43.5,31200.0,32.53,32.5375,32.448,32.448,31200.0
2010-04-23 11:50:00,43.5,43.51,43.44,43.49,43400.0,32.448,32.4554,32.4032,32.4405,43400.0
2010-04-23 12:00:00,43.49,43.53,43.49,43.53,62300.0,32.4405,32.4703,32.4405,32.4703,62300.0
2010-04-23 12:10:00,43.52,43.53,43.47,43.48,71900.0,32.4629,32.4703,32.4256,32.433,71900.0
2010-04-23 12:20:00,43.49,43.52,43.47,43.51,68600.0,32.4405,32.4629,32.4256,32.4554,68600.0
2010-04-23 12:30:00,43.51,43.56,43.5,43.54,71200.0,32.4554,32.4927,32.448,32.4778,71200.0
2010-04-23 12:40:00,43.54,43.56,43.5,43.51,35400.0,32.4778,32.4927,32.448,32.4554,35400.0
2010-04-23 12:50:00,43.5,43.56,43.49,43.56,64200.0,32.448,32.4927,32.4405,32.4927,64200.0
2010-04-23 13:00:00,43.56,43.64,43.51,43.58,52400.0,32.4927,32.5524,32.4554,32.5076,52400.0
2010-04-23 13:10:00,43.58,43.59,43.55,43.55,40400.0,32.5076,32.5151,32.4853,32.4853,40400.0
2010-04-23 13:20:00,43.54,43.61,43.54,43.56,24200.0,32.4778,32.53,32.4778,32.4927,24200.0
2010-04-23 13:30:00,43.56,43.63,43.54,43.63,173500.0,32.4927,32.5449,32.4778,32.5449,173500.0
2010-04-23 13:40:00,43.63,43.72,43.62,43.72,110100.0,32.5449,32.6121,32.5375,32.6121,110100.0
2010-04-23 13:50:00,43.72,43.73,43.68,43.7,28900.0,32.6121,32.6195,32.5822,32.5971,28900.0
2010-04-23 14:00:00,43.69,43.7,43.67,43.67,21500.0,32.5897,32.5971,32.5748,32.5748,21500.0
2010-04-23 14:10:00,43.66,43.7,43.66,43.67,30700.0,32.5673,32.5971,32.5673,32.5748,30700.0
2010-04-23 14:20:00,43.68,43.71,43.67,43.7,20000.0,32.5822,32.6046,32.5748,32.5971,20000.0
2010-04-23 14:30:00,43.69,43.7,43.68,43.68,34700.0,32.5897,32.5971,32.5822,32.5822,34700.0
2010-04-23 14:40:00,43.69,43.71,43.68,43.69,29500.0,32.5897,32.6046,32.5822,32.5897,29500.0
2010-04-23 14:50:00,43.69,43.79,43.69,43.79,35100.0,32.5897,32.6643,32.5897,32.6643,35100.0
2010-04-23 15:00:00,43.78,43.8,43.67,43.7,123200.0,32.6568,32.6717,32.5748,32.5971,123200.0
2010-04-23 15:10:00,43.7,43.8,43.7,43.8,39600.0,32.5971,32.6717,32.5971,32.6717,39600.0
2010-04-23 15:20:00,43.8,43.85,43.79,43.83,71500.0,32.6717,32.709,32.6643,32.6941,71500.0
2010-04-23 15:30:00,43.83,43.89,43.82,43.88,147700.0,32.6941,32.7389,32.6867,32.7314,147700.0
2010-04-23 15:40:00,43.88,43.99,43.87,43.99,156300.0,32.7314,32.8135,32.724,32.8135,156300.0
2010-04-23 15:50:00,43.99,43.99,43.91,43.93,294900.0,32.8135,32.8135,32.7538,32.7687,294900.0
2010-04-26 09:30:00,43.82,44.0,43.79,43.95,45600.0,32.6867,32.8209,32.6643,32.7836,45600.0
2010-04-26 09:40:00,43.96,44.0,43.89,43.9,59700.0,32.7911,32.8209,32.7389,32.7463,59700.0
2010-04-26 09:50:00,43.9,43.93,43.82,43.84,52700.0,32.7463,32.7687,32.6867,32.7016,52700.0
2010-04-26 10:00:00,43.83,43.88,43.8,43.88,54800.0,32.6941,32.7314,32.6717,32.7314,54800.0
2010-04-26 10:10:00,43.89,43.92,43.73,43.74,37000.0,32.7389,32.7612,32.6195,32.627,37000.0
2010-04-26 10:20:00,43.74,43.77,43.7,43.71,27800.0,32.627,32.6494,32.5971,32.6046,27800.0
2010-04-26 10:30:00,43.71,43.77,43.67,43.68,31300.0,32.6046,32.6494,32.5748,32.5822,31300.0
2010-04-26 10:40:00,43.69,43.78,43.66,43.74,27200.0,32.5897,32.6568,32.5673,32.627,27200.0
2010-04-26 10:50:00,43.74,43.81,43.74,43.79,26900.0,32.627,32.6792,32.627,32.6643,26900.0
2010-04-26 11:00:00,43.79,43.89,43.79,43.82,43700.0,32.6643,32.7389,32.6643,32.6867,43700.0
2010-04-26 11:10:00,43.81,43.87,43.8,43.84,23600.0,32.6792,32.724,32.6717,32.7016,23600.0
2010-04-26 11:20:00,43.84,43.84,43.71,43.81,89000.0,32.7016,32.7016,32.6046,32.6792,89000.0
2010-04-26 11:30:00,43.8,43.83,43.71,43.79,142700.0,32.6717,32.6941,32.6046,32.6643,142700.0
2010-04-26 11:40:00,43.8,43.85,43.79,43.85,39500.0,32.6717,32.709,32.6643,32.709,39500.0
2010-04-26 11:50:00,43.85,43.85,43.76,43.8,14400.0,32.709,32.709,32.6419,32.6717,14400.0
2010-04-26 12:00:00,43.8,43.82,43.76,43.76,16800.0,32.6717,32.6867,32.6419,32.6419,16800.0
2010-04-26 12:10:00,43.76,43.88,43.76,43.86,27300.0,32.6419,32.7314,32.6419,32.7165,27300.0
2010-04-26 12:20:00,43.86,43.87,43.8,43.8,55400.0,32.7165,32.724,32.6717,32.6717,55400.0
2010-04-26 12:30:00,43.8,43.9,43.79,43.88,34100.0,32.6717,32.7463,32.6643,32.7314,34100.0
2010-04-26 12:40:00,43.89,43.89,43.82,43.85,14700.0,32.7389,32.7389,32.6867,32.709,14700.0
2010-04-26 12:50:00,43.85,43.85,43.81,43.84,13200.0,32.709,32.709,32.6792,32.7016,13200.0
2010-04-26 13:00:00,43.83,43.84,43.8,43.81,11000.0,32.6941,32.7016,32.6717,32.6792,11000.0
2010-04-26 13:10:00,43.8,43.88,43.8,43.87,21500.0,32.6717,32.7314,32.6717,32.724,21500.0
2010-04-26 13:20:00,43.86,43.86,43.82,43.82,11100.0,32.7165,32.7165,32.6867,32.6867,11100.0
2010-04-26 13:30:00,43.83,43.85,43.75,43.79,34400.0,32.6941,32.709,32.6344,32.6643,34400.0
2010-04-26 13:40:00,43.81,43.82,43.77,43.8,21600.0,32.6792,32.6867,32.6494,32.6717,21600.0
2010-04-26 13:50:00,43.8,43.83,43.78,43.83,17100.0,32.6717,32.6941,32.6568,32.6941,17100.0
2010-04-26 14:00:00,43.83,43.83,43.75,43.78,24300.0,32.6941,32.6941,32.6344,32.6568,24300.0
2010-04-26 14:10:00,43.78,43.81,43.75,43.81,20200.0,32.6568,32.6792,32.6344,32.6792,20200.0
2010-04-26 14:20:00,43.81,43.85,43.8,43.85,31800.0,32.6792,32.709,32.6717,32.709,31800.0
2010-04-26 14:30:00,43.84,43.85,43.81,43.82,28800.0,32.7016,32.709,32.6792,32.6867,28800.0
2010-04-26 14:40:00,43.81,43.85,43.8,43.85,23700.0,32.6792,32.709,32.6717,32.709,23700.0
2010-04-26 14:50:00,43.85,43.85,43.77,43.77,31000.0,32.709,32.709,32.6494,32.6494,31000.0
2010-04-26 15:00:00,43.77,43.82,43.76,43.81,46000.0,32.6494,32.6867,32.6419,32.6792,46000.0
2010-04-26 15:10:00,43.8,43.8,43.7,43.7,46000.0,32.6717,32.6717,32.5971,32.5971,46000.0
2010-04-26 15:20:00,43.7,43.71,43.65,43.66,86700.0,32.5971,32.6046,32.5598,32.5673,86700.0
2010-04-26 15:30:00,43.67,43.69,43.64,43.66,55300.0,32.5748,32.5897,32.5524,32.5673,55300.0
2010-04-26 15:40:00,43.66,43.67,43.59,43.63,104600.0,32.5673,32.5748,32.5151,32.5449,104600.0
2010-04-26 15:50:00,43.64,43.67,43.63,43.64,108200.0,32.5524,32.5748,32.5449,32.5524,108200.0
2010-04-27 09:30:00,43.5,43.53,43.4,43.48,72800.0,32.448,32.4703,32.3734,32.433,72800.0
2010-04-27 09:40:00,43.51,43.53,43.41,43.51,27700.0,32.4554,32.4703,32.3808,32.4554,27700.0
2010-04-27 09:50:00,43.51,43.63,43.51,43.63,40500.0,32.4554,32.5449,32.4554,32.5449,40500.0
2010-04-27 10:00:00,43.63,43.81,43.61,43.78,41500.0,32.5449,32.6792,32.53,32.6568,41500.0
2010-04-27 10:10:00,43.79,43.87,43.77,43.87,53500.0,32.6643,32.724,32.6494,32.724,53500.0
2010-04-27 10:20:00,43.86,43.89,43.81,43.86,82600.0,32.7165,32.7389,32.6792,32.7165,82600.0
2010-04-27 10:30:00,43.85,43.9,43.84,43.89,24200.0,32.709,32.7463,32.7016,32.7389,24200.0
2010-04-27 10:40:00,43.88,43.88,43.75,43.78,35200.0,32.7314,32.7314,32.6344,32.6568,35200.0
2010-04-27 10:50:00,43.77,43.85,43.69,43.82,90900.0,32.6494,32.709,32.5897,32.6867,90900.0
2010-04-27 11:00:00,43.82,43.84,43.72,43.73,34400.0,32.6867,32.7016,32.6121,32.6195,34400.0
2010-04-27 11:10:00,43.72,43.73,43.56,43.66,75900.0,32.6121,32.6195,32.4927,32.5673,75900.0
2010-04-27 11:20:00,43.66,43.72,43.53,43.71,187400.0,32.5673,32.6121,32.4703,32.6046,187400.0
2010-04-27 11:30:00,43.71,43.72,43.46,43.46,87900.0,32.6046,32.6121,32.4181,32.4181,87900.0
2010-04-27 11:40:00,43.46,43.51,43.36,43.38,33400.0,32.4181,32.4554,32.3435,32.3584,33400.0
2010-04-27 11:50:00,43.38,43.47,43.32,43.36,36100.0,32.3584,32.4256,32.3137,32.3435,36100.0
2010-04-27 12:00:00,43.38,43.52,43.37,43.4,30400.0,32.3584,32.4629,32.351,32.3734,30400.0
2010-04-27 12:10:00,43.4,43.4,43.25,43.34,39200.0,32.3734,32.3734,32.2615,32.3286,39200.0
2010-04-27 12:20:00,43.34,43.37,43.3,43.32,21500.0,32.3286,32.351,32.2988,32.3137,21500.0
2010-04-27 12:30:00,43.32,43.38,43.27,43.38,34300.0,32.3137,32.3584,32.2764,32.3584,34300.0
2010-04-27 12:40:00,43.37,43.42,43.37,43.39,12100.0,32.351,32.3883,32.351,32.3659,12100.0
2010-04-27 12:50:00,43.39,43.4,43.35,43.36,12700.0,32.3659,32.3734,32.3361,32.3435,12700.0
2010-04-27 13:00:00,43.36,43.4,43.34,43.35,31100.0,32.3435,32.3734,32.3286,32.3361,31100.0
2010-04-27 13:10:00,43.35,43.45,43.34,43.45,37000.0,32.3361,32.4107,32.3286,32.4107,37000.0
2010-04-27 13:20:00,43.46,43.53,43.46,43.52,17900.0,32.4181,32.4703,32.4181,32.4629,17900.0
2010-04-27 13:30:00,43.52,43.54,43.48,43.54,36200.0,32.4629,32.4778,32.433,32.4778,36200.0
2010-04-27 13:40:00,43.54,43.63,43.53,43.61,37200.0,32.4778,32.5449,32.4703,32.53,37200.0
2010-04-27 13:50:00,43.62,43.64,43.58,43.59,34100.0,32.5375,32.5524,32.5076,32.5151,34100.0
2010-04-27 14:00:00,43.58,43.6,43.48,43.52,71700.0,32.5076,32.5226,32.433,32.4629,71700.0
2010-04-27 14:10:00,43.52,43.54,43.49,43.52,18500.0,32.4629,32.4778,32.4405,32.4629,18500.0
2010-04-27 14:20:00,43.52,43.55,43.48,43.53,42400.0,32.4629,32.4853,32.433,32.4703,42400.0
2010-04-27 14:30:00,43.52,43.53,43.43,43.46,56100.0,32.4629,32.4703,32.3957,32.4181,56100.0
2010-04-27 14:40:00,43.46,43.47,43.4,43.44,68200.0,32.4181,32.4256,32.3734,32.4032,68200.0
2010-04-27 14:50:00,43.44,43.51,43.4,43.45,77900.0,32.4032,32.4554,32.3734,32.4107,77900.0
2010-04-27 15:00:00,43.46,43.56,43.39,43.53,75300.0,32.4181,32.4927,32.3659,32.4703,75300.0
2010-04-27 15:10:00,43.53,43.62,43.5,43.62,34200.0,32.4703,32.5375,32.448,32.5375,34200.0
2010-04-27 15:20:00,43.62,43.63,43.54,43.57,39300.0,32.5375,32.5449,32.4778,32.5002,39300.0
2010-04-27 15:30:00,43.57,43.59,43.53,43.56,103700.0,32.5002,32.5151,32.4703,32.4927,103700.0
2010-04-27 15:40:00,43.54,43.58,43.39,43.43,206300.0,32.4778,32.5076,32.3659,32.3957,206300.0
2010-04-27 15:50:00,43.43,43.46,43.18,43.22,217400.0,32.3957,32.4181,32.2093,32.2391,217400.0
2010-04-28 09:30:00,43.39,43.44,43.04,43.12,95200.0,32.3659,32.4032,32.1048,32.1645,95200.0
2010-04-28 09:40:00,43.14,43.23,43.13,43.21,88200.0,32.1794,32.2466,32.172,32.2316,88200.0
2010-04-28 09:50:00,43.2,43.22,43.07,43.08,38200.0,32.2242,32.2391,32.1272,32.1347,38200.0
2010-04-28 10:00:00,43.08,43.15,43.07,43.1,73400.0,32.1347,32.1869,32.1272,32.1496,73400.0
2010-04-28 10:10:00,43.1,43.12,43.05,43.07,36500.0,32.1496,32.1645,32.1123,32.1272,36500.0
2010-04-28 10:20:00,43.06,43.25,43.05,43.24,108500.0,32.1197,32.2615,32.1123,32.254,108500.0
2010-04-28 10:30:00,43.23,43.34,43.22,43.34,54800.0,32.2466,32.3286,32.2391,32.3286,54800.0
2010-04-28 10:40:00,43.34,43.46,43.34,43.43,67300.0,32.3286,32.4181,32.3286,32.3957,67300.0
2010-04-28 10:50:00,43.42,43.47,43.4,43.46,38500.0,32.3883,32.4256,32.3734,32.4181,38500.0
2010-04-28 11:00:00,43.46,43.63,43.44,43.52,49700.0,32.4181,32.5449,32.4032,32.4629,49700.0
2010-04-28 11:10:00,43.52,43.55,43.48,43.52,35900.0,32.4629,32.4853,32.433,32.4629,35900.0
2010-04-28 11:20:00,43.53,43.55,43.37,43.47,160700.0,32.4703,32.4853,32.351,32.4256,160700.0
2010-04-28 11:30:00,43.47,43.5,43.19,43.21,236000.0,32.4256,32.448,32.2167,32.2316,236000.0
2010-04-28 11:40:00,43.2,43.35,43.2,43.34,71300.0,32.2242,32.3361,32.2242,32.3286,71300.0
2010-04-28 11:50:00,43.33,43.39,43.25,43.37,25300.0,32.3211,32.3659,32.2615,32.351,25300.0
2010-04-28 12:00:00,43.37,43.38,43.23,43.29,51600.0,32.351,32.3584,32.2466,32.2913,51600.0
2010-04-28 12:10:00,43.3,43.43,43.3,43.39,73900.0,32.2988,32.3957,32.2988,32.3659,73900.0
2010-04-28 12:20:00,43.38,43.44,43.36,43.41,70000.0,32.3584,32.4032,32.3435,32.3808,70000.0
2010-04-28 12:30:00,43.41,43.53,43.38,43.42,73900.0,32.3808,32.4703,32.3584,32.3883,73900.0
2010-04-28 12:40:00,43.41,43.57,43.41,43.56,40400.0,32.3808,32.5002,32.3808,32.4927,40400.0
2010-04-28 12:50:00,43.57,43.63,43.57,43.62,26300.0,32.5002,32.5449,32.5002,32.5375,26300.0
2010-04-28 13:00:00,43.62,43.65,43.58,43.63,18100.0,32.5375,32.5598,32.5076,32.5449,18100.0
2010-04-28 13:10:00,43.63,43.64,43.53,43.53,37700.0,32.5449,32.5524,32.4703,32.4703,37700.0
2010-04-28 13:20:00,43.54,43.55,43.53,43.54,21200.0,32.4778,32.4853,32.4703,32.4778,21200.0
2010-04-28 13:30:00,43.53,43.54,43.46,43.46,68200.0,32.4703,32.4778,32.4181,32.4181,68200.0
2010-04-28 13:40:00,43.47,43.49,43.41,43.41,33300.0,32.4256,32.4405,32.3808,32.3808,33300.0
2010-04-28 13:50:00,43.41,43.44,43.29,43.39,82400.0,32.3808,32.4032,32.2913,32.3659,82400.0
2010-04-28 14:00:00,43.39,43.41,43.36,43.4,33700.0,32.3659,32.3808,32.3435,32.3734,33700.0
2010-04-28 14:10:00,43.41,43.48,43.39,43.43,84400.0,32.3808,32.433,32.3659,32.3957,84400.0
2010-04-28 14:20:00,43.43,43.62,43.37,43.58,104000.0,32.3957,32.5375,32.351,32.5076,104000.0
2010-04-28 14:30:00,43.58,43.61,43.53,43.58,79300.0,32.5076,32.53,32.4703,32.5076,79300.0
2010-04-28 14:40:00,43.57,43.61,43.49,43.5,72800.0,32.5002,32.53,32.4405,32.448,72800.0
2010-04-28 14:50:00,43.5,43.59,43.49,43.55,98600.0,32.448,32.5151,32.4405,32.4853,98600.0
2010-04-28 15:00:00,43.56,43.59,43.51,43.52,92600.0,32.4927,32.5151,32.4554,32.4629,92600.0
2010-04-28 15:10:00,43.52,43.54,43.45,43.52,70100.0,32.4629,32.4778,32.4107,32.4629,70100.0
2010-04-28 15:20:00,43.52,43.52,43.47,43.5,58400.0,32.4629,32.4629,32.4256,32.448,58400.0
2010-04-28 15:30:00,43.49,43.51,43.38,43.44,112900.0,32.4405,32.4554,32.3584,32.4032,112900.0
2010-04-28 15:40:00,43.47,43.52,43.42,43.43,287500.0,32.4256,32.4629,32.3883,32.3957,287500.0
2010-04-28 15:50:00,43.42,43.5,43.42,43.5,362500.0,32.3883,32.448,32.3883,32.448,362500.0
2010-04-29 09:30:00,43.53,43.82,43.52,43.71,50100.0,32.4703,32.6867,32.4629,32.6046,50100.0
2010-04-29 09:40:00,43.7,43.8,43.67,43.75,17300.0,32.5971,32.6717,32.5748,32.6344,17300.0
2010-04-29 09:50:00,43.74,43.76,43.52,43.53,38800.0,32.627,32.6419,32.4629,32.4703,38800.0
2010-04-29 10:00:00,43.52,43.64,43.49,43.56,42400.0,32.4629,32.5524,32.4405,32.4927,42400.0
2010-04-29 10:10:00,43.55,43.56,43.42,43.5,32200.0,32.4853,32.4927,32.3883,32.448,32200.0
2010-04-29 10:20:00,43.5,43.68,43.49,43.65,79100.0,32.448,32.5822,32.4405,32.5598,79100.0
2010-04-29 10:30:00,43.65,43.79,43.65,43.79,31200.0,32.5598,32.6643,32.5598,32.6643,31200.0
2010-04-29 10:40:00,43.79,43.87,43.71,43.87,26800.0,32.6643,32.724,32.6046,32.724,26800.0
2010-04-29 10:50:00,43.87,43.96,43.73,43.74,42200.0,32.724,32.7911,32.6195,32.627,42200.0
2010-04-29 11:00:00,43.74,43.83,43.74,43.81,56200.0,32.627,32.6941,32.627,32.6792,56200.0
2010-04-29 11:10:00,43.81,43.92,43.8,43.92,82100.0,32.6792,32.7612,32.6717,32.7612,82100.0
2010-04-29 11:20:00,43.92,44.03,43.88,44.03,48900.0,32.7612,32.8433,32.7314,32.8433,48900.0
2010-04-29 11:30:00,44.02,44.02,43.93,43.93,38900.0,32.8358,32.8358,32.7687,32.7687,38900.0
2010-04-29 11:40:00,43.92,43.94,43.87,43.87,31100.0,32.7612,32.7762,32.724,32.724,31100.0
2010-04-29 11:50:00,43.87,43.88,43.82,43.86,19200.0,32.724,32.7314,32.6867,32.7165,19200.0
2010-04-29 12:00:00,43.86,43.91,43.82,43.82,41100.0,32.7165,32.7538,32.6867,32.6867,41100.0
2010-04-29 12:10:00,43.81,43.84,43.78,43.78,22900.0,32.6792,32.7016,32.6568,32.6568,22900.0
2010-04-29 12:20:00,43.78,43.86,43.74,43.85,23000.0,32.6568,32.7165,32.627,32.709,23000.0
2010-04-29 12:30:00,43.86,43.87,43.79,43.79,28500.0,32.7165,32.724,32.6643,32.6643,28500.0
2010-04-29 12:40:00,43.8,43.9,43.79,43.87,38700.0,32.6717,32.7463,32.6643,32.724,38700.0
2010-04-29 12:50:00,43.87,43.92,43.86,43.89,24400.0,32.724,32.7612,32.7165,32.7389,24400.0
2010-04-29 13:00:00,43.89,43.95,43.85,43.89,43800.0,32.7389,32.7836,32.709,32.7389,43800.0
2010-04-29 13:10:00,43.88,43.92,43.82,43.82,28200.0,32.7314,32.7612,32.6867,32.6867,28200.0
2010-04-29 13:20:00,43.81,43.83,43.78,43.78,21800.0,32.6792,32.6941,32.6568,32.6568,21800.0
2010-04-29 13:30:00,43.78,43.82,43.75,43.82,18500.0,32.6568,32.6867,32.6344,32.6867,18500.0
2010-04-29 13:40:00,43.81,43.85,43.81,43.81,34300.0,32.6792,32.709,32.6792,32.6792,34300.0
2010-04-29 13:50:00,43.81,43.89,43.81,43.89,24700.0,32.6792,32.7389,32.6792,32.7389,24700.0
2010-04-29 14:00:00,43.88,43.88,43.82,43.85,42500.0,32.7314,32.7314,32.6867,32.709,42500.0
2010-04-29 14:10:00,43.84,43.85,43.76,43.77,116200.0,32.7016,32.709,32.6419,32.6494,116200.0
2010-04-29 14:20:00,43.78,43.78,43.71,43.73,39300.0,32.6568,32.6568,32.6046,32.6195,39300.0
2010-04-29 14:30:00,43.73,43.75,43.66,43.67,50700.0,32.6195,32.6344,32.5673,32.5748,50700.0
2010-04-29 14:40:00,43.66,43.68,43.62,43.64,19100.0,32.5673,32.5822,32.5375,32.5524,19100.0
2010-04-29 14:50:00,43.65,43.66,43.55,43.64,28500.0,32.5598,32.5673,32.4853,32.5524,28500.0
2010-04-29 15:00:00,43.63,43.66,43.6,43.63,23000.0,32.5449,32.5673,32.5226,32.5449,23000.0
2010-04-29 15:10:00,43.64,43.65,43.58,43.59,24000.0,32.5524,32.5598,32.5076,32.5151,24000.0
2010-04-29 15:20:00,43.59,43.65,43.57,43.6,37400.0,32.5151,32.5598,32.5002,32.5226,37400.0
2010-04-29 15:30:00,43.6,43.63,43.57,43.59,55400.0,32.5226,32.5449,32.5002,32.5151,55400.0
2010-04-29 15:40:00,43.58,43.66,43.55,43.57,134100.0,32.5076,32.5673,32.4853,32.5002,134100.0
2010-04-29 15:50:00,43.57,43.6,43.52,43.54,210500.0,32.5002,32.5226,32.4629,32.4778,210500.0
2010-04-30 09:30:00,43.61,43.83,43.55,43.81,29200.0,32.53,32.6941,32.4853,32.6792,29200.0
2010-04-30 09:40:00,43.79,43.98,43.79,43.9,24600.0,32.6643,32.806,32.6643,32.7463,24600.0
2010-04-30 09:50:00,43.9,44.01,43.88,43.91,28300.0,32.7463,32.8284,32.7314,32.7538,28300.0
2010-04-30 10:00:00,43.91,43.97,43.76,43.79,46600.0,32.7538,32.7985,32.6419,32.6643,46600.0
2010-04-30 10:10:00,43.79,43.82,43.66,43.76,100300.0,32.6643,32.6867,32.5673,32.6419,100300.0
2010-04-30 10:20:00,43.75,43.84,43.72,43.84,64500.0,32.6344,32.7016,32.6121,32.7016,64500.0
2010-04-30 10:30:00,43.84,43.92,43.8,43.9,33400.0,32.7016,32.7612,32.6717,32.7463,33400.0
2010-04-30 10:40:00,43.92,44.17,43.92,44.15,95100.0,32.7612,32.9477,32.7612,32.9328,95100.0
2010-04-30 10:50:00,44.15,44.22,44.15,44.18,30300.0,32.9328,32.985,32.9328,32.9552,30300.0
2010-04-30 11:00:00,44.18,44.23,44.14,44.14,45300.0,32.9552,32.9925,32.9254,32.9254,45300.0
2010-04-30 11:10:00,44.14,44.17,44.08,44.14,31100.0,32.9254,32.9477,32.8806,32.9254,31100.0
2010-04-30 11:20:00,44.14,44.14,44.05,44.07,52100.0,32.9254,32.9254,32.8582,32.8731,52100.0
2010-04-30 11:30:00,44.08,44.16,44.08,44.15,62600.0,32.8806,32.9403,32.8806,32.9328,62600.0
2010-04-30 11:40:00,44.15,44.22,44.12,44.22,47400.0,32.9328,32.985,32.9104,32.985,47400.0
2010-04-30 11:50:00,44.22,44.25,44.2,44.22,36800.0,32.985,33.0074,32.9701,32.985,36800.0
2010-04-30 12:00:00,44.22,44.24,44.1,44.1,30700.0,32.985,32.9999,32.8955,32.8955,30700.0
2010-04-30 12:10:00,44.1,44.11,43.95,44.0,34600.0,32.8955,32.903,32.7836,32.8209,34600.0
2010-04-30 12:20:00,44.0,44.05,43.94,44.0,35100.0,32.8209,32.8582,32.7762,32.8209,35100.0
2010-04-30 12:30:00,44.0,44.0,43.89,43.93,41900.0,32.8209,32.8209,32.7389,32.7687,41900.0
2010-04-30 12:40:00,43.94,43.95,43.85,43.85,54000.0,32.7762,32.7836,32.709,32.709,54000.0
2010-04-30 12:50:00,43.85,43.87,43.77,43.8,103300.0,32.709,32.724,32.6494,32.6717,103300.0
2010-04-30 13:00:00,43.8,43.92,43.8,43.83,44800.0,32.6717,32.7612,32.6717,32.6941,44800.0
2010-04-30 13:10:00,43.83,43.96,43.82,43.95,73800.0,32.6941,32.7911,32.6867,32.7836,73800.0
2010-04-30 13:20:00,43.95,43.98,43.92,43.94,24100.0,32.7836,32.806,32.7612,32.7762,24100.0
2010-04-30 13:30:00,43.95,43.96,43.91,43.92,29100.0,32.7836,32.7911,32.7538,32.7612,29100.0
2010-04-30 13:40:00,43.94,44.03,43.92,43.93,33700.0,32.7762,32.8433,32.7612,32.7687,33700.0
2010-04-30 13:50:00,43.94,43.95,43.83,43.84,39100.0,32.7762,32.7836,32.6941,32.7016,39100.0
2010-04-30 14:00:00,43.85,44.0,43.8,43.96,115500.0,32.709,32.8209,32.6717,32.7911,115500.0
2010-04-30 14:10:00,43.95,44.02,43.92,43.95,78500.0,32.7836,32.8358,32.7612,32.7836,78500.0
2010-04-30 14:20:00,43.95,43.99,43.89,43.97,22100.0,32.7836,32.8135,32.7389,32.7985,22100.0
2010-04-30 14:30:00,43.98,44.0,43.9,43.91,52000.0,32.806,32.8209,32.7463,32.7538,52000.0
2010-04-30 14:40:00,43.88,43.91,43.84,43.9,38800.0,32.7314,32.7538,32.7016,32.7463,38800.0
2010-04-30 14:50:00,43.9,43.94,43.86,43.9,52000.0,32.7463,32.7762,32.7165,32.7463,52000.0
2010-04-30 15:00:00,43.9,43.94,43.85,43.94,52900.0,32.7463,32.7762,32.709,32.7762,52900.0
2010-04-30 15:10:00,43.94,44.01,43.9,43.92,55300.0,32.7762,32.8284,32.7463,32.7612,55300.0
2010-04-30 15:20:00,43.93,43.94,43.86,43.92,57400.0,32.7687,32.7762,32.7165,32.7612,57400.0
2010-04-30 15:30:00,43.92,43.93,43.86,43.92,104900.0,32.7612,32.7687,32.7165,32.7612,104900.0
2010-04-30 15:40:00,43.91,43.95,43.82,43.91,152300.0,32.7538,32.7836,32.6867,32.7538,152300.0
2010-04-30 15:50:00,43.92,43.95,43.8,43.81,222100.0,32.7612,32.7836,32.6717,32.6792,222100.0
2010-05-03 09:30:00,43.88,44.08,43.85,43.9,49400.0,32.7314,32.8806,32.709,32.7463,49400.0
2010-05-03 09:40:00,43.91,43.91,43.79,43.83,31700.0,32.7538,32.7538,32.6643,32.6941,31700.0
2010-05-03 09:50:00,43.84,44.03,43.76,44.02,50600.0,32.7016,32.8433,32.6419,32.8358,50600.0
2010-05-03 10:00:00,44.02,44.02,43.83,43.88,38200.0,32.8358,32.8358,32.6941,32.7314,38200.0
2010-05-03 10:10:00,43.88,43.94,43.85,43.94,29800.0,32.7314,32.7762,32.709,32.7762,29800.0
2010-05-03 10:20:00,43.94,44.12,43.94,44.12,56300.0,32.7762,32.9104,32.7762,32.9104,56300.0
2010-05-03 10:30:00,44.12,44.19,44.09,44.19,56900.0,32.9104,32.9626,32.8881,32.9626,56900.0
2010-05-03 10:40:00,44.19,44.23,44.14,44.21,52300.0,32.9626,32.9925,32.9254,32.9776,52300.0
2010-05-03 10:50:00,44.21,44.3,44.17,44.27,79000.0,32.9776,33.0447,32.9477,33.0223,79000.0
2010-05-03 11:00:00,44.26,44.26,44.11,44.12,60500.0,33.0149,33.0149,32.903,32.9104,60500.0
2010-05-03 11:10:00,44.11,44.16,44.06,44.06,45100.0,32.903,32.9403,32.8657,32.8657,45100.0
2010-05-03 11:20:00,44.07,44.23,44.03,44.21,75800.0,32.8731,32.9925,32.8433,32.9776,75800.0
2010-05-03 11:30:00,44.21,44.23,44.14,44.15,32000.0,32.9776,32.9925,32.9254,32.9328,32000.0
2010-05-03 11:40:00,44.15,44.17,44.1,44.16,104500.0,32.9328,32.9477,32.8955,32.9403,104500.0
2010-05-03 11:50:00,44.15,44.18,44.11,44.15,30900.0,32.9328,32.9552,32.903,32.9328,30900.0
2010-05-03 12:00:00,44.15,44.18,44.11,44.12,54600.0,32.9328,32.9552,32.903,32.9104,54600.0
2010-05-03 12:10:00,44.14,44.16,44.07,44.1,29500.0,32.9254,32.9403,32.8731,32.8955,29500.0
2010-05-03 12:20:00,44.11,44.25,44.1,44.25,30200.0,32.903,33.0074,32.8955,33.0074,30200.0
2010-05-03 12:30:00,44.26,44.27,44.21,44.26,101900.0,33.0149,33.0223,32.9776,33.0149,101900.0
2010-05-03 12:40:00,44.27,44.37,44.24,44.37,39600.0,33.0223,33.0969,32.9999,33.0969,39600.0
2010-05-03 12:50:00,44.37,44.52,44.37,44.52,85400.0,33.0969,33.2088,33.0969,33.2088,85400.0
2010-05-03 13:00:00,44.52,44.53,44.43,44.44,47800.0,33.2088,33.2163,33.1417,33.1491,47800.0
2010-05-03 13:10:00,44.43,44.46,44.41,44.42,43300.0,33.1417,33.1641,33.1268,33.1342,43300.0
2010-05-03 13:20:00,44.43,44.47,44.39,44.41,41100.0,33.1417,33.1715,33.1118,33.1268,41100.0
2010-05-03 13:30:00,44.41,44.46,44.39,44.44,54200.0,33.1268,33.1641,33.1118,33.1491,54200.0
2010-05-03 13:40:00,44.45,44.5,44.39,44.39,33500.0,33.1566,33.1939,33.1118,33.1118,33500.0
2010-05-03 13:50:00,44.39,44.45,44.37,44.42,34500.0,33.1118,33.1566,33.0969,33.1342,34500.0
2010-05-03 14:00:00,44.42,44.43,44.36,44.38,21100.0,33.1342,33.1417,33.0895,33.1044,21100.0
2010-05-03 14:10:00,44.39,44.49,44.38,44.46,127800.0,33.1118,33.1864,33.1044,33.1641,127800.0
2010-05-03 14:20:00,44.46,44.54,44.46,44.53,38200.0,33.1641,33.2237,33.1641,33.2163,38200.0
2010-05-03 14:30:00,44.53,44.53,44.48,44.51,32500.0,33.2163,33.2163,33.179,33.2013,32500.0
2010-05-03 14:40:00,44.51,44.52,44.41,44.44,61400.0,33.2013,33.2088,33.1268,33.1491,61400.0
2010-05-03 14:50:00,44.44,44.46,44.42,44.43,41300.0,33.1491,33.1641,33.1342,33.1417,41300.0
2010-05-03 15:00:00,44.43,44.45,44.41,44.42,77200.0,33.1417,33.1566,33.1268,33.1342,77200.0
2010-05-03 15:10:00,44.42,44.44,44.35,44.4,131900.0,33.1342,33.1491,33.082,33.1193,131900.0
2010-05-03 15:20:00,44.39,44.45,44.35,44.45,88200.0,33.1118,33.1566,33.082,33.1566,88200.0
2010-05-03 15:30:00,44.44,44.47,44.42,44.44,94500.0,33.1491,33.1715,33.1342,33.1491,94500.0
2010-05-03 15:40:00,44.44,44.52,44.42,44.47,130500.0,33.1491,33.2088,33.1342,33.1715,130500.0
2010-05-03 15:50:00,44.47,44.51,44.36,44.4,332300.0,33.1715,33.2013,33.0895,33.1193,332300.0
2010-05-04 09:30:00,43.83,44.19,43.79,44.08,56900.0,32.6941,32.9626,32.6643,32.8806,56900.0
2010-05-04 09:40:00,44.08,44.09,43.9,44.02,46900.0,32.8806,32.8881,32.7463,32.8358,46900.0
2010-05-04 09:50:00,44.03,44.1,43.97,44.09,49600.0,32.8433,32.8955,32.7985,32.8881,49600.0
2010-05-04 10:00:00,44.1,44.17,44.05,44.11,70300.0,32.8955,32.9477,32.8582,32.903,70300.0
2010-05-04 10:10:00,44.09,44.2,44.06,44.15,92800.0,32.8881,32.9701,32.8657,32.9328,92800.0
2010-05-04 10:20:00,44.15,44.28,44.15,44.19,61400.0,32.9328,33.0298,32.9328,32.9626,61400.0
2010-05-04 10:30:00,44.2,44.24,43.89,43.93,116200.0,32.9701,32.9999,32.7389,32.7687,116200.0
2010-05-04 10:40:00,43.94,44.04,43.92,43.98,76200.0,32.7762,32.8508,32.7612,32.806,76200.0
2010-05-04 10:50:00,43.98,44.04,43.94,44.0,105700.0,32.806,32.8508,32.7762,32.8209,105700.0
2010-05-04 11:00:00,44.0,44.04,43.96,44.0,87400.0,32.8209,32.8508,32.7911,32.8209,87400.0
2010-05-04 11:10:00,44.0,44.09,43.98,44.09,53600.0,32.8209,32.8881,32.806,32.8881,53600.0
2010-05-04 11:20:00,44.1,44.13,44.08,44.1,69100.0,32.8955,32.9179,32.8806,32.8955,69100.0
2010-05-04 11:30:00,44.1,44.13,44.08,44.12,48500.0,32.8955,32.9179,32.8806,32.9104,48500.0
2010-05-04 11:40:00,44.13,44.17,44.09,44.13,88800.0,32.9179,32.9477,32.8881,32.9179,88800.0
2010-05-04 11:50:00,44.12,44.18,44.1,44.16,64300.0,32.9104,32.9552,32.8955,32.9403,64300.0
2010-05-04 12:00:00,44.16,44.21,44.13,44.15,57200.0,32.9403,32.9776,32.9179,32.9328,57200.0
2010-05-04 12:10:00,44.16,44.25,44.13,44.19,81700.0,32.9403,33.0074,32.9179,32.9626,81700.0
2010-05-04 12:20:00,44.2,44.25,44.06,44.24,157200.0,32.9701,33.0074,32.8657,32.9999,157200.0
2010-05-04 12:30:00,44.25,44.34,44.21,44.27,47100.0,33.0074,33.0745,32.9776,33.0223,47100.0
2010-05-04 12:40:00,44.28,44.3,44.2,44.29,40100.0,33.0298,33.0447,32.9701,33.0372,40100.0
2010-05-04 12:50:00,44.29,44.35,44.22,44.24,24300.0,33.0372,33.082,32.985,32.9999,24300.0
2010-05-04 13:00:00,44.25,44.29,44.15,44.15,54400.0,33.0074,33.0372,32.9328,32.9328,54400.0
2010-05-04 13:10:00,44.15,44.16,44.07,44.12,56600.0,32.9328,32.9403,32.8731,32.9104,56600.0
2010-05-04 13:20:00,44.12,44.19,44.06,44.06,30100.0,32.9104,32.9626,32.8657,32.8657,30100.0
2010-05-04 13:30:00,44.06,44.18,44.06,44.18,143100.0,32.8657,32.9552,32.8657,32.9552,143100.0
2010-05-04 13:40:00,44.18,44.21,44.14,44.17,32000.0,32.9552,32.9776,32.9254,32.9477,32000.0
2010-05-04 13:50:00,44.18,44.19,44.09,44.13,71200.0,32.9552,32.9626,32.8881,32.9179,71200.0
2010-05-04 14:00:00,44.13,44.16,44.08,44.1,28500.0,32.9179,32.9403,32.8806,32.8955,28500.0
2010-05-04 14:10:00,44.11,44.16,44.05,44.05,38200.0,32.903,32.9403,32.8582,32.8582,38200.0
2010-05-04 14:20:00,44.05,44.09,43.98,44.05,95400.0,32.8582,32.8881,32.806,32.8582,95400.0
2010-05-04 14:30:00,44.05,44.15,44.03,44.06,68400.0,32.8582,32.9328,32.8433,32.8657,68400.0
2010-05-04 14:40:00,44.07,44.14,44.03,44.03,29700.0,32.8731,32.9254,32.8433,32.8433,29700.0
2010-05-04 14:50:00,44.04,44.06,44.0,44.06,64500.0,32.8508,32.8657,32.8209,32.8657,64500.0
2010-05-04 15:00:00,44.06,44.09,43.98,44.06,73600.0,32.8657,32.8881,32.806,32.8657,73600.0
2010-05-04 15:10:00,44.06,44.07,43.98,44.0,69900.0,32.8657,32.8731,32.806,32.8209,69900.0
2010-05-04 15:20:00,43.99,44.01,43.95,43.99,123400.0,32.8135,32.8284,32.7836,32.8135,123400.0
2010-05-04 15:30:00,43.99,44.0,43.94,43.95,158100.0,32.8135,32.8209,32.7762,32.7836,158100.0
2010-05-04 15:40:00,43.95,44.03,43.86,44.01,287500.0,32.7836,32.8433,32.7165,32.8284,287500.0
2010-05-04 15:50:00,44.01,44.14,43.99,44.03,343400.0,32.8284,32.9254,32.8135,32.8433,343400.0
2010-05-05 09:30:00,43.96,45.0,43.96,44.68,333100.0,32.7911,33.5669,32.7911,33.3282,333100.0
2010-05-05 09:40:00,44.68,44.72,44.48,44.6,250400.0,33.3282,33.358,33.179,33.2685,250400.0
2010-05-05 09:50:00,44.6,44.65,44.5,44.56,174900.0,33.2685,33.3058,33.1939,33.2386,174900.0
2010-05-05 10:00:00,44.58,44.73,44.47,44.66,179300.0,33.2536,33.3655,33.1715,33.3132,179300.0
2010-05-05 10:10:00,44.66,44.87,44.56,44.78,165500.0,33.3132,33.4699,33.2386,33.4027,165500.0
2010-05-05 10:20:00,44.79,44.83,44.69,44.72,156600.0,33.4102,33.44,33.3356,33.358,156600.0
2010-05-05 10:30:00,44.71,44.72,44.6,44.63,151800.0,33.3505,33.358,33.2685,33.2909,151800.0
2010-05-05 10:40:00,44.64,44.76,44.63,44.67,89900.0,33.2983,33.3878,33.2909,33.3207,89900.0
2010-05-05 10:50:00,44.66,44.66,44.48,44.5,101500.0,33.3132,33.3132,33.179,33.1939,101500.0
2010-05-05 11:00:00,44.5,44.5,44.33,44.39,99100.0,33.1939,33.1939,33.0671,33.1118,99100.0
2010-05-05 11:10:00,44.38,44.41,44.32,44.4,58000.0,33.1044,33.1268,33.0596,33.1193,58000.0
2010-05-05 11:20:00,44.4,44.46,44.36,44.39,66100.0,33.1193,33.1641,33.0895,33.1118,66100.0
2010-05-05 11:30:00,44.38,44.39,44.28,44.36,57300.0,33.1044,33.1118,33.0298,33.0895,57300.0
2010-05-05 11:40:00,44.35,44.48,44.34,44.45,77900.0,33.082,33.179,33.0745,33.1566,77900.0
2010-05-05 11:50:00,44.44,44.44,44.25,44.26,116700.0,33.1491,33.1491,33.0074,33.0149,116700.0
2010-05-05 12:00:00,44.26,44.32,44.25,44.3,52900.0,33.0149,33.0596,33.0074,33.0447,52900.0
2010-05-05 12:10:00,44.3,44.43,44.27,44.43,50300.0,33.0447,33.1417,33.0223,33.1417,50300.0
2010-05-05 12:20:00,44.43,44.49,44.38,44.49,47000.0,33.1417,33.1864,33.1044,33.1864,47000.0
2010-05-05 12:30:00,44.49,44.51,44.46,44.46,32200.0,33.1864,33.2013,33.1641,33.1641,32200.0
2010-05-05 12:40:00,44.45,44.45,44.36,44.41,133500.0,33.1566,33.1566,33.0895,33.1268,133500.0
2010-05-05 12:50:00,44.41,44.47,44.4,44.44,82100.0,33.1268,33.1715,33.1193,33.1491,82100.0
2010-05-05 13:00:00,44.46,44.47,44.37,44.42,46900.0,33.1641,33.1715,33.0969,33.1342,46900.0
2010-05-05 13:10:00,44.42,44.48,44.36,44.46,49600.0,33.1342,33.179,33.0895,33.1641,49600.0
2010-05-05 13:20:00,44.45,44.55,44.45,44.54,32400.0,33.1566,33.2312,33.1566,33.2237,32400.0
2010-05-05 13:30:00,44.54,44.57,44.45,44.54,58200.0,33.2237,33.2461,33.1566,33.2237,58200.0
2010-05-05 13:40:00,44.54,44.58,44.48,44.58,49400.0,33.2237,33.2536,33.179,33.2536,49400.0
2010-05-05 13:50:00,44.58,44.58,44.47,44.47,57300.0,33.2536,33.2536,33.1715,33.1715,57300.0
2010-05-05 14:00:00,44.47,44.48,44.4,44.46,97600.0,33.1715,33.179,33.1193,33.1641,97600.0
2010-05-05 14:10:00,44.46,44.48,44.37,44.44,88100.0,33.1641,33.179,33.0969,33.1491,88100.0
2010-05-05 14:20:00,44.43,44.49,44.4,44.49,90800.0,33.1417,33.1864,33.1193,33.1864,90800.0
2010-05-05 14:30:00,44.49,44.5,44.31,44.31,72700.0,33.1864,33.1939,33.0522,33.0522,72700.0
2010-05-05 14:40:00,44.3,44.39,44.28,44.29,83800.0,33.0447,33.1118,33.0298,33.0372,83800.0
2010-05-05 14:50:00,44.28,44.37,44.23,44.32,139300.0,33.0298,33.0969,32.9925,33.0596,139300.0
2010-05-05 15:00:00,44.32,44.36,44.23,44.27,134300.0,33.0596,33.0895,32.9925,33.0223,134300.0
2010-05-05 15:10:00,44.27,44.34,44.26,44.31,78300.0,33.0223,33.0745,33.0149,33.0522,78300.0
2010-05-05 15:20:00,44.3,44.42,44.3,44.39,173800.0,33.0447,33.1342,33.0447,33.1118,173800.0
2010-05-05 15:30:00,44.4,44.41,44.31,44.4,148500.0,33.1193,33.1268,33.0522,33.1193,148500.0
2010-05-05 15:40:00,44.4,44.53,44.37,44.47,250200.0,33.1193,33.2163,33.0969,33.1715,250200.0
2010-05-05 15:50:00,44.47,44.56,44.44,44.45,386300.0,33.1715,33.2386,33.1491,33.1566,386300.0
2010-05-06 09:30:00,44.28,44.29,43.8,43.81,52200.0,33.0298,33.0372,32.6717,32.6792,52200.0
2010-05-06 09:40:00,43.8,44.01,43.79,43.92,54000.0,32.6717,32.8284,32.6643,32.7612,54000.0
2010-05-06 09:50:00,43.92,43.97,43.82,43.95,35000.0,32.7612,32.7985,32.6867,32.7836,35000.0
2010-05-06 10:00:00,43.93,44.04,43.91,43.93,62800.0,32.7687,32.8508,32.7538,32.7687,62800.0
2010-05-06 10:10:00,43.94,44.08,43.9,44.06,80800.0,32.7762,32.8806,32.7463,32.8657,80800.0
2010-05-06 10:20:00,44.06,44.06,43.88,43.91,62400.0,32.8657,32.8657,32.7314,32.7538,62400.0
2010-05-06 10:30:00,43.91,43.96,43.81,43.95,76200.0,32.7538,32.7911,32.6792,32.7836,76200.0
2010-05-06 10:40:00,43.94,43.96,43.84,43.92,48800.0,32.7762,32.7911,32.7016,32.7612,48800.0
2010-05-06 10:50:00,43.92,43.97,43.83,43.95,47100.0,32.7612,32.7985,32.6941,32.7836,47100.0
2010-05-06 11:00:00,43.95,43.98,43.9,43.92,78100.0,32.7836,32.806,32.7463,32.7612,78100.0
2010-05-06 11:10:00,43.92,43.95,43.85,43.9,103000.0,32.7612,32.7836,32.709,32.7463,103000.0
2010-05-06 11:20:00,43.9,43.95,43.84,43.9,124500.0,32.7463,32.7836,32.7016,32.7463,124500.0
2010-05-06 11:30:00,43.88,43.92,43.85,43.87,46400.0,32.7314,32.7612,32.709,32.724,46400.0
2010-05-06 11:40:00,43.88,43.88,43.75,43.78,126500.0,32.7314,32.7314,32.6344,32.6568,126500.0
2010-05-06 11:50:00,43.77,43.85,43.76,43.83,57600.0,32.6494,32.709,32.6419,32.6941,57600.0
2010-05-06 12:00:00,43.86,43.95,43.8,43.91,97300.0,32.7165,32.7836,32.6717,32.7538,97300.0
2010-05-06 12:10:00,43.92,44.01,43.91,43.97,76800.0,32.7612,32.8284,32.7538,32.7985,76800.0
2010-05-06 12:20:00,43.97,43.99,43.92,43.95,30600.0,32.7985,32.8135,32.7612,32.7836,30600.0
2010-05-06 12:30:00,43.95,43.99,43.89,43.95,42900.0,32.7836,32.8135,32.7389,32.7836,42900.0
2010-05-06 12:40:00,43.94,43.94,43.85,43.86,45400.0,32.7762,32.7762,32.709,32.7165,45400.0
2010-05-06 12:50:00,43.86,43.91,43.81,43.89,33200.0,32.7165,32.7538,32.6792,32.7389,33200.0
2010-05-06 13:00:00,43.9,43.93,43.84,43.9,82900.0,32.7463,32.7687,32.7016,32.7463,82900.0
2010-05-06 13:10:00,43.91,43.94,43.78,43.84,137000.0,32.7538,32.7762,32.6568,32.7016,137000.0
2010-05-06 13:20:00,43.84,43.97,43.78,43.96,129800.0,32.7016,32.7985,32.6568,32.7911,129800.0
2010-05-06 13:30:00,43.96,44.01,43.8,43.83,119600.0,32.7911,32.8284,32.6717,32.6941,119600.0
2010-05-06 13:40:00,43.83,43.87,43.77,43.81,78400.0,32.6941,32.724,32.6494,32.6792,78400.0
2010-05-06 13:50:00,43.82,43.86,43.75,43.8,103500.0,32.6867,32.7165,32.6344,32.6717,103500.0
2010-05-06 14:00:00,43.8,43.88,43.73,43.77,169200.0,32.6717,32.7314,32.6195,32.6494,169200.0
2010-05-06 14:10:00,43.77,43.94,43.69,43.78,224000.0,32.6494,32.7762,32.5897,32.6568,224000.0
2010-05-06 14:20:00,43.76,43.86,43.62,43.74,263500.0,32.6419,32.7165,32.5375,32.627,263500.0
2010-05-06 14:30:00,43.74,43.74,43.1,43.14,183600.0,32.627,32.627,32.1496,32.1794,183600.0
2010-05-06 14:40:00,43.13,43.14,41.35,42.18,267700.0,32.172,32.1794,30.8442,31.4633,267700.0
2010-05-06 14:50:00,42.18,43.21,41.84,42.9,163300.0,31.4633,32.2316,31.2097,32.0004,163300.0
2010-05-06 15:00:00,42.92,43.41,42.49,43.14,203300.0,32.0153,32.3808,31.6946,32.1794,203300.0
2010-05-06 15:10:00,43.18,43.28,42.73,42.95,164400.0,32.2093,32.2839,31.8736,32.0377,164400.0
2010-05-06 15:20:00,42.95,42.95,42.43,42.75,159000.0,32.0377,32.0377,31.6498,31.8885,159000.0
2010-05-06 15:30:00,42.77,43.24,42.67,43.2,264300.0,31.9034,32.254,31.8288,32.2242,264300.0
2010-05-06 15:40:00,43.2,43.72,43.16,43.51,256000.0,32.2242,32.6121,32.1943,32.4554,256000.0
2010-05-06 15:50:00,43.52,43.57,43.12,43.17,275500.0,32.4629,32.5002,32.1645,32.2018,275500.0
2010-05-07 09:30:00,37.53,43.49,34.95,43.24,346200.0,27.9948,32.4405,26.0703,32.254,346200.0
2010-05-07 09:40:00,43.21,43.56,43.17,43.37,173500.0,32.2316,32.4927,32.2018,32.351,173500.0
2010-05-07 09:50:00,43.37,43.78,43.21,43.28,121000.0,32.351,32.6568,32.2316,32.2839,121000.0
2010-05-07 10:00:00,43.28,43.37,43.09,43.13,133700.0,32.2839,32.351,32.1421,32.172,133700.0
2010-05-07 10:10:00,43.13,43.27,43.09,43.2,157800.0,32.172,32.2764,32.1421,32.2242,157800.0
2010-05-07 10:20:00,43.2,43.2,42.56,42.71,271600.0,32.2242,32.2242,31.7468,31.8587,271600.0
2010-05-07 10:30:00,42.75,43.12,42.66,42.94,188900.0,31.8885,32.1645,31.8214,32.0302,188900.0
2010-05-07 10:40:00,42.9,43.03,42.75,42.83,119800.0,32.0004,32.0974,31.8885,31.9482,119800.0
2010-05-07 10:50:00,42.84,43.06,42.76,42.99,104700.0,31.9556,32.1197,31.896,32.0675,104700.0
2010-05-07 11:00:00,42.99,43.31,42.91,43.29,140500.0,32.0675,32.3062,32.0079,32.2913,140500.0
2010-05-07 11:10:00,43.28,43.82,43.21,43.62,214600.0,32.2839,32.6867,32.2316,32.5375,214600.0
2010-05-07 11:20:00,43.61,43.77,43.44,43.6,146500.0,32.53,32.6494,32.4032,32.5226,146500.0
2010-05-07 11:30:00,43.6,43.61,43.35,43.5,82600.0,32.5226,32.53,32.3361,32.448,82600.0
2010-05-07 11:40:00,43.5,43.74,43.44,43.64,128600.0,32.448,32.627,32.4032,32.5524,128600.0
2010-05-07 11:50:00,43.65,43.82,43.62,43.78,99400.0,32.5598,32.6867,32.5375,32.6568,99400.0
2010-05-07 12:00:00,43.76,43.94,43.69,43.88,68600.0,32.6419,32.7762,32.5897,32.7314,68600.0
2010-05-07 12:10:00,43.9,43.97,43.79,43.87,77700.0,32.7463,32.7985,32.6643,32.724,77700.0
2010-05-07 12:20:00,43.87,43.98,43.63,43.65,110300.0,32.724,32.806,32.5449,32.5598,110300.0
2010-05-07 12:30:00,43.63,43.88,43.58,43.76,105400.0,32.5449,32.7314,32.5076,32.6419,105400.0
2010-05-07 12:40:00,43.76,43.98,43.72,43.87,143000.0,32.6419,32.806,32.6121,32.724,143000.0
2010-05-07 12:50:00,43.87,43.95,43.63,43.68,119200.0,32.724,32.7836,32.5449,32.5822,119200.0
2010-05-07 13:00:00,43.68,43.75,43.49,43.49,73100.0,32.5822,32.6344,32.4405,32.4405,73100.0
2010-05-07 13:10:00,43.49,43.86,43.49,43.81,90500.0,32.4405,32.7165,32.4405,32.6792,90500.0
2010-05-07 13:20:00,43.81,43.82,43.63,43.68,110100.0,32.6792,32.6867,32.5449,32.5822,110100.0
2010-05-07 13:30:00,43.67,43.74,43.61,43.65,81300.0,32.5748,32.627,32.53,32.5598,81300.0
2010-05-07 13:40:00,43.66,43.86,43.66,43.8,84400.0,32.5673,32.7165,32.5673,32.6717,84400.0
2010-05-07 13:50:00,43.8,43.8,43.68,43.69,93400.0,32.6717,32.6717,32.5822,32.5897,93400.0
2010-05-07 14:00:00,43.69,43.75,43.49,43.53,99800.0,32.5897,32.6344,32.4405,32.4703,99800.0
2010-05-07 14:10:00,43.53,43.6,43.36,43.6,57200.0,32.4703,32.5226,32.3435,32.5226,57200.0
2010-05-07 14:20:00,43.58,43.61,43.32,43.34,54000.0,32.5076,32.53,32.3137,32.3286,54000.0
2010-05-07 14:30:00,43.33,43.43,43.26,43.4,64900.0,32.3211,32.3957,32.2689,32.3734,64900.0
2010-05-07 14:40:00,43.39,43.54,43.38,43.42,111100.0,32.3659,32.4778,32.3584,32.3883,111100.0
2010-05-07 14:50:00,43.42,43.42,43.24,43.26,123000.0,32.3883,32.3883,32.254,32.2689,123000.0
2010-05-07 15:00:00,43.26,43.33,43.13,43.16,131400.0,32.2689,32.3211,32.172,32.1943,131400.0
2010-05-07 15:10:00,43.17,43.4,43.08,43.4,94400.0,32.2018,32.3734,32.1347,32.3734,94400.0
2010-05-07 15:20:00,43.4,43.45,43.19,43.28,103900.0,32.3734,32.4107,32.2167,32.2839,103900.0
2010-05-07 15:30:00,43.27,43.29,43.06,43.16,141500.0,32.2764,32.2913,32.1197,32.1943,141500.0
2010-05-07 15:40:00,43.16,43.4,43.1,43.16,226500.0,32.1943,32.3734,32.1496,32.1943,226500.0
2010-05-07 15:50:00,43.16,43.27,43.04,43.21,223200.0,32.1943,32.2764,32.1048,32.2316,223200.0
2010-05-10 09:30:00,44.0,44.49,43.05,44.07,268700.0,32.8209,33.1864,32.1123,32.8731,268700.0
2010-05-10 09:40:00,44.08,44.44,43.98,44.18,127900.0,32.8806,33.1491,32.806,32.9552,127900.0
2010-05-10 09:50:00,44.2,44.24,44.06,44.1,96900.0,32.9701,32.9999,32.8657,32.8955,96900.0
2010-05-10 10:00:00,44.11,44.19,43.91,44.02,58400.0,32.903,32.9626,32.7538,32.8358,58400.0
2010-05-10 10:10:00,44.01,44.21,43.99,44.08,83500.0,32.8284,32.9776,32.8135,32.8806,83500.0
2010-05-10 10:20:00,44.07,44.13,43.86,43.88,85700.0,32.8731,32.9179,32.7165,32.7314,85700.0
2010-05-10 10:30:00,43.89,43.98,43.83,43.88,55400.0,32.7389,32.806,32.6941,32.7314,55400.0
2010-05-10 10:40:00,43.88,44.04,43.78,44.02,65500.0,32.7314,32.8508,32.6568,32.8358,65500.0
2010-05-10 10:50:00,44.03,44.08,43.97,44.08,55200.0,32.8433,32.8806,32.7985,32.8806,55200.0
2010-05-10 11:00:00,44.08,44.31,44.08,44.25,74100.0,32.8806,33.0522,32.8806,33.0074,74100.0
2010-05-10 11:10:00,44.25,44.31,44.15,44.23,59300.0,33.0074,33.0522,32.9328,32.9925,59300.0
2010-05-10 11:20:00,44.23,44.28,44.09,44.15,56500.0,32.9925,33.0298,32.8881,32.9328,56500.0
2010-05-10 11:30:00,44.13,44.19,44.06,44.15,61800.0,32.9179,32.9626,32.8657,32.9328,61800.0
2010-05-10 11:40:00,44.17,44.21,44.07,44.08,53200.0,32.9477,32.9776,32.8731,32.8806,53200.0
2010-05-10 11:50:00,44.08,44.25,44.07,44.23,85300.0,32.8806,33.0074,32.8731,32.9925,85300.0
2010-05-10 12:00:00,44.24,44.29,44.2,44.26,37800.0,32.9999,33.0372,32.9701,33.0149,37800.0
2010-05-10 12:10:00,44.26,44.31,44.21,44.29,59100.0,33.0149,33.0522,32.9776,33.0372,59100.0
2010-05-10 12:20:00,44.29,44.31,44.23,44.31,61200.0,33.0372,33.0522,32.9925,33.0522,61200.0
2010-05-10 12:30:00,44.3,44.44,44.27,44.38,98300.0,33.0447,33.1491,33.0223,33.1044,98300.0
2010-05-10 12:40:00,44.38,44.4,44.31,44.31,29000.0,33.1044,33.1193,33.0522,33.0522,29000.0
2010-05-10 12:50:00,44.3,44.35,44.23,44.23,40300.0,33.0447,33.082,32.9925,32.9925,40300.0
2010-05-10 13:00:00,44.23,44.26,44.01,44.02,80400.0,32.9925,33.0149,32.8284,32.8358,80400.0
2010-05-10 13:10:00,44.02,44.06,43.83,43.96,174700.0,32.8358,32.8657,32.6941,32.7911,174700.0
2010-05-10 13:20:00,43.96,44.13,43.95,44.12,84100.0,32.7911,32.9179,32.7836,32.9104,84100.0
2010-05-10 13:30:00,44.13,44.16,44.09,44.11,32100.0,32.9179,32.9403,32.8881,32.903,32100.0
2010-05-10 13:40:00,44.1,44.1,43.94,44.1,77100.0,32.8955,32.8955,32.7762,32.8955,77100.0
2010-05-10 13:50:00,44.11,44.19,44.02,44.03,36700.0,32.903,32.9626,32.8358,32.8433,36700.0
2010-05-10 14:00:00,44.02,44.13,43.95,44.12,59500.0,32.8358,32.9179,32.7836,32.9104,59500.0
2010-05-10 14:10:00,44.12,44.13,44.01,44.03,34000.0,32.9104,32.9179,32.8284,32.8433,34000.0
2010-05-10 14:20:00,44.03,44.22,44.03,44.08,31600.0,32.8433,32.985,32.8433,32.8806,31600.0
2010-05-10 14:30:00,44.08,44.18,44.06,44.07,44600.0,32.8806,32.9552,32.8657,32.8731,44600.0
2010-05-10 14:40:00,44.07,44.1,44.04,44.05,41600.0,32.8731,32.8955,32.8508,32.8582,41600.0
2010-05-10 14:50:00,44.05,44.12,44.01,44.1,118100.0,32.8582,32.9104,32.8284,32.8955,118100.0
2010-05-10 15:00:00,44.09,44.1,43.85,43.86,128000.0,32.8881,32.8955,32.709,32.7165,128000.0
2010-05-10 15:10:00,43.86,43.91,43.82,43.86,71300.0,32.7165,32.7538,32.6867,32.7165,71300.0
2010-05-10 15:20:00,43.86,43.98,43.83,43.93,77300.0,32.7165,32.806,32.6941,32.7687,77300.0
2010-05-10 15:30:00,43.93,44.01,43.92,43.99,148000.0,32.7687,32.8284,32.7612,32.8135,148000.0
2010-05-10 15:40:00,44.0,44.16,43.96,44.08,360200.0,32.8209,32.9403,32.7911,32.8806,360200.0
2010-05-10 15:50:00,44.09,44.34,44.08,44.28,500700.0,32.8881,33.0745,32.8806,33.0298,500700.0
2010-05-11 09:30:00,43.92,44.11,43.87,44.04,86000.0,32.7612,32.903,32.724,32.8508,86000.0
2010-05-11 09:40:00,44.06,44.11,43.94,43.97,118800.0,32.8657,32.903,32.7762,32.7985,118800.0
2010-05-11 09:50:00,43.98,44.03,43.93,43.96,97800.0,32.806,32.8433,32.7687,32.7911,97800.0
2010-05-11 10:00:00,43.97,44.18,43.94,44.16,100200.0,32.7985,32.9552,32.7762,32.9403,100200.0
2010-05-11 10:10:00,44.17,44.22,44.13,44.16,86200.0,32.9477,32.985,32.9179,32.9403,86200.0
2010-05-11 10:20:00,44.16,44.23,44.14,44.15,74300.0,32.9403,32.9925,32.9254,32.9328,74300.0
2010-05-11 10:30:00,44.14,44.15,44.04,44.08,86800.0,32.9254,32.9328,32.8508,32.8806,86800.0
2010-05-11 10:40:00,44.09,44.11,43.95,43.98,81100.0,32.8881,32.903,32.7836,32.806,81100.0
2010-05-11 10:50:00,43.97,44.0,43.83,43.84,58800.0,32.7985,32.8209,32.6941,32.7016,58800.0
2010-05-11 11:00:00,43.83,43.9,43.83,43.89,69300.0,32.6941,32.7463,32.6941,32.7389,69300.0
2010-05-11 11:10:00,43.89,43.95,43.88,43.93,38300.0,32.7389,32.7836,32.7314,32.7687,38300.0
2010-05-11 11:20:00,43.93,43.94,43.88,43.94,36100.0,32.7687,32.7762,32.7314,32.7762,36100.0
2010-05-11 11:30:00,43.94,43.96,43.87,43.95,63300.0,32.7762,32.7911,32.724,32.7836,63300.0
2010-05-11 11:40:00,43.95,44.02,43.94,44.0,91000.0,32.7836,32.8358,32.7762,32.8209,91000.0
2010-05-11 11:50:00,44.0,44.1,43.97,44.07,46100.0,32.8209,32.8955,32.7985,32.8731,46100.0
2010-05-11 12:00:00,44.08,44.22,44.06,44.17,70300.0,32.8806,32.985,32.8657,32.9477,70300.0
2010-05-11 12:10:00,44.18,44.19,44.06,44.07,55600.0,32.9552,32.9626,32.8657,32.8731,55600.0
2010-05-11 12:20:00,44.08,44.1,43.98,44.07,67700.0,32.8806,32.8955,32.806,32.8731,67700.0
2010-05-11 12:30:00,44.07,44.12,44.04,44.11,47200.0,32.8731,32.9104,32.8508,32.903,47200.0
2010-05-11 12:40:00,44.1,44.22,44.09,44.21,49800.0,32.8955,32.985,32.8881,32.9776,49800.0
2010-05-11 12:50:00,44.21,44.29,44.2,44.29,61000.0,32.9776,33.0372,32.9701,33.0372,61000.0
2010-05-11 13:00:00,44.29,44.33,44.28,44.33,35700.0,33.0372,33.0671,33.0298,33.0671,35700.0
2010-05-11 13:10:00,44.32,44.34,44.26,44.26,41500.0,33.0596,33.0745,33.0149,33.0149,41500.0
2010-05-11 13:20:00,44.26,44.39,44.24,44.38,76900.0,33.0149,33.1118,32.9999,33.1044,76900.0
2010-05-11 13:30:00,44.38,44.4,44.34,44.38,95900.0,33.1044,33.1193,33.0745,33.1044,95900.0
2010-05-11 13:40:00,44.39,44.64,44.36,44.62,129000.0,33.1118,33.2983,33.0895,33.2834,129000.0
2010-05-11 13:50:00,44.63,44.64,44.55,44.57,50300.0,33.2909,33.2983,33.2312,33.2461,50300.0
2010-05-11 14:00:00,44.57,44.57,44.39,44.4,87900.0,33.2461,33.2461,33.1118,33.1193,87900.0
2010-05-11 14:10:00,44.4,44.41,44.27,44.3,123700.0,33.1193,33.1268,33.0223,33.0447,123700.0
2010-05-11 14:20:00,44.3,44.51,44.29,44.44,151400.0,33.0447,33.2013,33.0372,33.1491,151400.0
2010-05-11 14:30:00,44.45,44.45,44.31,44.38,125000.0,33.1566,33.1566,33.0522,33.1044,125000.0
2010-05-11 14:40:00,44.36,44.51,44.32,44.46,50900.0,33.0895,33.2013,33.0596,33.1641,50900.0
2010-05-11 14:50:00,44.46,44.47,44.35,44.38,80700.0,33.1641,33.1715,33.082,33.1044,80700.0
2010-05-11 15:00:00,44.37,44.37,44.21,44.32,114800.0,33.0969,33.0969,32.9776,33.0596,114800.0
2010-05-11 15:10:00,44.31,44.4,44.29,44.35,192500.0,33.0522,33.1193,33.0372,33.082,192500.0
2010-05-11 15:20:00,44.34,44.43,44.31,44.39,129300.0,33.0745,33.1417,33.0522,33.1118,129300.0
2010-05-11 15:30:00,44.39,44.52,44.36,44.49,124200.0,33.1118,33.2088,33.0895,33.1864,124200.0
2010-05-11 15:40:00,44.49,44.49,44.39,44.41,134400.0,33.1864,33.1864,33.1118,33.1268,134400.0
2010-05-11 15:50:00,44.4,44.43,44.33,44.39,303100.0,33.1193,33.1417,33.0671,33.1118,303100.0
2010-05-12 09:30:00,44.32,44.41,44.01,44.13,161300.0,33.0596,33.1268,32.8284,32.9179,161300.0
2010-05-12 09:40:00,44.12,44.64,44.12,44.62,145700.0,32.9104,33.2983,32.9104,33.2834,145700.0
2010-05-12 09:50:00,44.62,44.72,44.51,44.7,58200.0,33.2834,33.358,33.2013,33.3431,58200.0
2010-05-12 10:00:00,44.72,44.96,44.68,44.89,240300.0,33.358,33.537,33.3282,33.4848,240300.0
2010-05-12 10:10:00,44.88,44.93,44.61,44.62,101900.0,33.4773,33.5146,33.2759,33.2834,101900.0
2010-05-12 10:20:00,44.61,44.74,44.61,44.73,46300.0,33.2759,33.3729,33.2759,33.3655,46300.0
2010-05-12 10:30:00,44.73,44.73,44.48,44.53,71700.0,33.3655,33.3655,33.179,33.2163,71700.0
2010-05-12 10:40:00,44.54,44.71,44.52,44.69,40600.0,33.2237,33.3505,33.2088,33.3356,40600.0
2010-05-12 10:50:00,44.69,44.72,44.68,44.69,34400.0,33.3356,33.358,33.3282,33.3356,34400.0
2010-05-12 11:00:00,44.71,44.81,44.69,44.7,65300.0,33.3505,33.4251,33.3356,33.3431,65300.0
2010-05-12 11:10:00,44.7,44.7,44.61,44.63,73400.0,33.3431,33.3431,33.2759,33.2909,73400.0
2010-05-12 11:20:00,44.64,44.65,44.49,44.5,53100.0,33.2983,33.3058,33.1864,33.1939,53100.0
2010-05-12 11:30:00,44.5,44.55,44.43,44.46,65800.0,33.1939,33.2312,33.1417,33.1641,65800.0
2010-05-12 11:40:00,44.45,44.49,44.37,44.42,121600.0,33.1566,33.1864,33.0969,33.1342,121600.0
2010-05-12 11:50:00,44.43,44.49,44.39,44.46,42800.0,33.1417,33.1864,33.1118,33.1641,42800.0
2010-05-12 12:00:00,44.47,44.5,44.42,44.47,49400.0,33.1715,33.1939,33.1342,33.1715,49400.0
2010-05-12 12:10:00,44.48,44.53,44.45,44.47,45600.0,33.179,33.2163,33.1566,33.1715,45600.0
2010-05-12 12:20:00,44.46,44.47,44.36,44.38,45600.0,33.1641,33.1715,33.0895,33.1044,45600.0
2010-05-12 12:30:00,44.39,44.41,44.27,44.28,114600.0,33.1118,33.1268,33.0223,33.0298,114600.0
2010-05-12 12:40:00,44.3,44.33,44.26,44.33,44000.0,33.0447,33.0671,33.0149,33.0671,44000.0
2010-05-12 12:50:00,44.33,44.39,44.33,44.39,35500.0,33.0671,33.1118,33.0671,33.1118,35500.0
2010-05-12 13:00:00,44.39,44.49,44.39,44.45,54400.0,33.1118,33.1864,33.1118,33.1566,54400.0
2010-05-12 13:10:00,44.45,44.46,44.4,44.43,96800.0,33.1566,33.1641,33.1193,33.1417,96800.0
2010-05-12 13:20:00,44.43,44.45,44.37,44.43,54700.0,33.1417,33.1566,33.0969,33.1417,54700.0
2010-05-12 13:30:00,44.42,44.46,44.34,44.36,79200.0,33.1342,33.1641,33.0745,33.0895,79200.0
2010-05-12 13:40:00,44.37,44.37,44.3,44.34,52800.0,33.0969,33.0969,33.0447,33.0745,52800.0
2010-05-12 13:50:00,44.34,44.35,44.24,44.24,71500.0,33.0745,33.082,32.9999,32.9999,71500.0
2010-05-12 14:00:00,44.24,44.28,44.2,44.23,73500.0,32.9999,33.0298,32.9701,32.9925,73500.0
2010-05-12 14:10:00,44.24,44.33,44.22,44.32,61700.0,32.9999,33.0671,32.985,33.0596,61700.0
2010-05-12 14:20:00,44.32,44.37,44.31,44.36,51700.0,33.0596,33.0969,33.0522,33.0895,51700.0
2010-05-12 14:30:00,44.38,44.41,44.35,44.37,49300.0,33.1044,33.1268,33.082,33.0969,49300.0
2010-05-12 14:40:00,44.37,44.39,44.33,44.35,66000.0,33.0969,33.1118,33.0671,33.082,66000.0
2010-05-12 14:50:00,44.35,44.37,44.27,44.3,40400.0,33.082,33.0969,33.0223,33.0447,40400.0
2010-05-12 15:00:00,44.3,44.38,44.3,44.38,94300.0,33.0447,33.1044,33.0447,33.1044,94300.0
2010-05-12 15:10:00,44.38,44.4,44.28,44.35,96000.0,33.1044,33.1193,33.0298,33.082,96000.0
2010-05-12 15:20:00,44.36,44.36,44.32,44.34,67600.0,33.0895,33.0895,33.0596,33.0745,67600.0
2010-05-12 15:30:00,44.35,44.35,44.2,44.24,125600.0,33.082,33.082,32.9701,32.9999,125600.0
2010-05-12 15:40:00,44.23,44.28,44.17,44.28,207300.0,32.9925,33.0298,32.9477,33.0298,207300.0
2010-05-12 15:50:00,44.27,44.34,44.25,44.25,237300.0,33.0223,33.0745,33.0074,33.0074,237300.0
2010-05-13 09:30:00,44.15,44.39,44.05,44.05,36800.0,32.9328,33.1118,32.8582,32.8582,36800.0
2010-05-13 09:40:00,44.05,44.08,43.95,43.98,35800.0,32.8582,32.8806,32.7836,32.806,35800.0
2010-05-13 09:50:00,43.98,43.98,43.81,43.84,56600.0,32.806,32.806,32.6792,32.7016,56600.0
2010-05-13 10:00:00,43.84,43.86,43.75,43.84,101200.0,32.7016,32.7165,32.6344,32.7016,101200.0
2010-05-13 10:10:00,43.84,43.97,43.76,43.96,113300.0,32.7016,32.7985,32.6419,32.7911,113300.0
2010-05-13 10:20:00,43.94,43.94,43.79,43.89,45900.0,32.7762,32.7762,32.6643,32.7389,45900.0
2010-05-13 10:30:00,43.89,44.05,43.85,44.02,53600.0,32.7389,32.8582,32.709,32.8358,53600.0
2010-05-13 10:40:00,44.02,44.1,44.02,44.05,34500.0,32.8358,32.8955,32.8358,32.8582,34500.0
2010-05-13 10:50:00,44.05,44.07,43.99,44.0,29600.0,32.8582,32.8731,32.8135,32.8209,29600.0
2010-05-13 11:00:00,44.0,44.01,43.94,43.98,37000.0,32.8209,32.8284,32.7762,32.806,37000.0
2010-05-13 11:10:00,43.98,44.02,43.9,43.9,40000.0,32.806,32.8358,32.7463,32.7463,40000.0
2010-05-13 11:20:00,43.9,43.98,43.9,43.95,30200.0,32.7463,32.806,32.7463,32.7836,30200.0
2010-05-13 11:30:00,43.96,43.98,43.91,43.95,27600.0,32.7911,32.806,32.7538,32.7836,27600.0
2010-05-13 11:40:00,43.94,44.05,43.93,44.04,53900.0,32.7762,32.8582,32.7687,32.8508,53900.0
2010-05-13 11:50:00,44.05,44.07,43.99,44.05,34500.0,32.8582,32.8731,32.8135,32.8582,34500.0
2010-05-13 12:00:00,44.04,44.1,44.02,44.07,18900.0,32.8508,32.8955,32.8358,32.8731,18900.0
2010-05-13 12:10:00,44.08,44.15,44.06,44.14,41800.0,32.8806,32.9328,32.8657,32.9254,41800.0
2010-05-13 12:20:00,44.15,44.22,44.14,44.21,21400.0,32.9328,32.985,32.9254,32.9776,21400.0
2010-05-13 12:30:00,44.2,44.25,44.19,44.2,24200.0,32.9701,33.0074,32.9626,32.9701,24200.0
2010-05-13 12:40:00,44.2,44.29,44.2,44.26,17400.0,32.9701,33.0372,32.9701,33.0149,17400.0
2010-05-13 12:50:00,44.26,44.27,44.16,44.16,36100.0,33.0149,33.0223,32.9403,32.9403,36100.0
2010-05-13 13:00:00,44.15,44.24,44.1,44.23,25800.0,32.9328,32.9999,32.8955,32.9925,25800.0
2010-05-13 13:10:00,44.23,44.28,44.21,44.26,51400.0,32.9925,33.0298,32.9776,33.0149,51400.0
2010-05-13 13:20:00,44.27,44.28,44.24,44.26,16100.0,33.0223,33.0298,32.9999,33.0149,16100.0
2010-05-13 13:30:00,44.26,44.27,44.14,44.14,44200.0,33.0149,33.0223,32.9254,32.9254,44200.0
2010-05-13 13:40:00,44.14,44.15,44.11,44.13,35100.0,32.9254,32.9328,32.903,32.9179,35100.0
2010-05-13 13:50:00,44.14,44.15,44.09,44.12,42400.0,32.9254,32.9328,32.8881,32.9104,42400.0
2010-05-13 14:00:00,44.12,44.19,44.11,44.16,24900.0,32.9104,32.9626,32.903,32.9403,24900.0
2010-05-13 14:10:00,44.17,44.2,44.15,44.19,23600.0,32.9477,32.9701,32.9328,32.9626,23600.0
2010-05-13 14:20:00,44.19,44.22,44.17,44.18,18900.0,32.9626,32.985,32.9477,32.9552,18900.0
2010-05-13 14:30:00,44.17,44.18,44.11,44.14,21200.0,32.9477,32.9552,32.903,32.9254,21200.0
2010-05-13 14:40:00,44.14,44.14,44.02,44.02,25900.0,32.9254,32.9254,32.8358,32.8358,25900.0
2010-05-13 14:50:00,44.03,44.03,43.93,43.95,48600.0,32.8433,32.8433,32.7687,32.7836,48600.0
2010-05-13 15:00:00,43.95,44.0,43.89,43.9,47700.0,32.7836,32.8209,32.7389,32.7463,47700.0
2010-05-13 15:10:00,43.9,43.93,43.72,43.74,93400.0,32.7463,32.7687,32.6121,32.627,93400.0
2010-05-13 15:20:00,43.74,43.85,43.73,43.78,57600.0,32.627,32.709,32.6195,32.6568,57600.0
2010-05-13 15:30:00,43.79,43.79,43.65,43.69,128200.0,32.6643,32.6643,32.5598,32.5897,128200.0
2010-05-13 15:40:00,43.68,43.93,43.63,43.9,180500.0,32.5822,32.7687,32.5449,32.7463,180500.0
2010-05-13 15:50:00,43.9,43.99,43.71,43.72,245100.0,32.7463,32.8135,32.6046,32.6121,245100.0
2010-05-14 09:30:00,43.83,44.19,43.62,43.66,148000.0,32.6941,32.9626,32.5375,32.5673,148000.0
2010-05-14 09:40:00,43.66,43.66,43.25,43.64,73200.0,32.5673,32.5673,32.2615,32.5524,73200.0
2010-05-14 09:50:00,43.63,44.02,43.63,44.02,113700.0,32.5449,32.8358,32.5449,32.8358,113700.0
2010-05-14 10:00:00,44.01,44.01,43.89,43.9,202700.0,32.8284,32.8284,32.7389,32.7463,202700.0
2010-05-14 10:10:00,43.9,44.02,43.9,43.93,73700.0,32.7463,32.8358,32.7463,32.7687,73700.0
2010-05-14 10:20:00,43.93,43.95,43.81,43.87,79400.0,32.7687,32.7836,32.6792,32.724,79400.0
2010-05-14 10:30:00,43.86,43.89,43.69,43.74,50400.0,32.7165,32.7389,32.5897,32.627,50400.0
2010-05-14 10:40:00,43.74,43.83,43.69,43.83,67600.0,32.627,32.6941,32.5897,32.6941,67600.0
2010-05-14 10:50:00,43.82,43.85,43.74,43.84,39100.0,32.6867,32.709,32.627,32.7016,39100.0
2010-05-14 11:00:00,43.84,43.87,43.72,43.74,37600.0,32.7016,32.724,32.6121,32.627,37600.0
2010-05-14 11:10:00,43.73,43.89,43.69,43.79,76200.0,32.6195,32.7389,32.5897,32.6643,76200.0
2010-05-14 11:20:00,43.77,43.8,43.6,43.76,82300.0,32.6494,32.6717,32.5226,32.6419,82300.0
2010-05-14 11:30:00,43.76,44.02,43.74,43.95,68600.0,32.6419,32.8358,32.627,32.7836,68600.0
2010-05-14 11:40:00,43.95,43.96,43.86,43.9,38600.0,32.7836,32.7911,32.7165,32.7463,38600.0
2010-05-14 11:50:00,43.89,43.9,43.76,43.85,51300.0,32.7389,32.7463,32.6419,32.709,51300.0
2010-05-14 12:00:00,43.85,43.89,43.6,43.76,145500.0,32.709,32.7389,32.5226,32.6419,145500.0
2010-05-14 12:10:00,43.75,43.79,43.68,43.79,69400.0,32.6344,32.6643,32.5822,32.6643,69400.0
2010-05-14 12:20:00,43.78,43.88,43.67,43.74,126300.0,32.6568,32.7314,32.5748,32.627,126300.0
2010-05-14 12:30:00,43.74,43.79,43.7,43.76,54500.0,32.627,32.6643,32.5971,32.6419,54500.0
2010-05-14 12:40:00,43.76,43.9,43.72,43.74,47200.0,32.6419,32.7463,32.6121,32.627,47200.0
2010-05-14 12:50:00,43.74,43.87,43.74,43.87,28400.0,32.627,32.724,32.627,32.724,28400.0
2010-05-14 13:00:00,43.87,43.91,43.76,43.78,56000.0,32.724,32.7538,32.6419,32.6568,56000.0
2010-05-14 13:10:00,43.77,43.84,43.66,43.66,55800.0,32.6494,32.7016,32.5673,32.5673,55800.0
2010-05-14 13:20:00,43.67,43.73,43.67,43.72,28200.0,32.5748,32.6195,32.5748,32.6121,28200.0
2010-05-14 13:30:00,43.72,43.72,43.57,43.6,50300.0,32.6121,32.6121,32.5002,32.5226,50300.0
2010-05-14 13:40:00,43.61,43.65,43.57,43.61,34000.0,32.53,32.5598,32.5002,32.53,34000.0
2010-05-14 13:50:00,43.62,43.62,43.5,43.53,133700.0,32.5375,32.5375,32.448,32.4703,133700.0
2010-05-14 14:00:00,43.53,43.6,43.53,43.58,39200.0,32.4703,32.5226,32.4703,32.5076,39200.0
2010-05-14 14:10:00,43.58,43.59,43.42,43.45,88900.0,32.5076,32.5151,32.3883,32.4107,88900.0
2010-05-14 14:20:00,43.46,43.55,43.44,43.52,44400.0,32.4181,32.4853,32.4032,32.4629,44400.0
2010-05-14 14:30:00,43.53,43.6,43.53,43.55,69100.0,32.4703,32.5226,32.4703,32.4853,69100.0
2010-05-14 14:40:00,43.55,43.57,43.48,43.55,39600.0,32.4853,32.5002,32.433,32.4853,39600.0
2010-05-14 14:50:00,43.55,43.57,43.45,43.5,63900.0,32.4853,32.5002,32.4107,32.448,63900.0
2010-05-14 15:00:00,43.5,43.52,43.45,43.5,81000.0,32.448,32.4629,32.4107,32.448,81000.0
2010-05-14 15:10:00,43.51,43.55,43.46,43.46,60500.0,32.4554,32.4853,32.4181,32.4181,60500.0
2010-05-14 15:20:00,43.46,43.47,43.36,43.46,82300.0,32.4181,32.4256,32.3435,32.4181,82300.0
2010-05-14 15:30:00,43.45,43.52,43.45,43.47,114700.0,32.4107,32.4629,32.4107,32.4256,114700.0
2010-05-14 15:40:00,43.47,43.61,43.47,43.58,154700.0,32.4256,32.53,32.4256,32.5076,154700.0
2010-05-14 15:50:00,43.57,43.73,43.56,43.65,230600.0,32.5002,32.6195,32.4927,32.5598,230600.0
2010-05-17 09:30:00,43.79,43.88,43.59,43.75,84000.0,32.6643,32.7314,32.5151,32.6344,84000.0
2010-05-17 09:40:00,43.73,43.83,43.73,43.78,73300.0,32.6195,32.6941,32.6195,32.6568,73300.0
2010-05-17 09:50:00,43.78,43.92,43.78,43.92,58300.0,32.6568,32.7612,32.6568,32.7612,58300.0
2010-05-17 10:00:00,43.92,43.95,43.75,43.75,100100.0,32.7612,32.7836,32.6344,32.6344,100100.0
2010-05-17 10:10:00,43.75,43.9,43.7,43.9,104500.0,32.6344,32.7463,32.5971,32.7463,104500.0
2010-05-17 10:20:00,43.89,43.89,43.75,43.85,54700.0,32.7389,32.7389,32.6344,32.709,54700.0
2010-05-17 10:30:00,43.85,43.92,43.78,43.83,59900.0,32.709,32.7612,32.6568,32.6941,59900.0
2010-05-17 10:40:00,43.82,43.83,43.73,43.74,52400.0,32.6867,32.6941,32.6195,32.627,52400.0
2010-05-17 10:50:00,43.74,43.8,43.69,43.7,46000.0,32.627,32.6717,32.5897,32.5971,46000.0
2010-05-17 11:00:00,43.71,43.74,43.64,43.72,35100.0,32.6046,32.627,32.5524,32.6121,35100.0
2010-05-17 11:10:00,43.72,43.79,43.68,43.71,71900.0,32.6121,32.6643,32.5822,32.6046,71900.0
2010-05-17 11:20:00,43.71,43.72,43.61,43.69,53000.0,32.6046,32.6121,32.53,32.5897,53000.0
2010-05-17 11:30:00,43.68,43.75,43.65,43.65,45400.0,32.5822,32.6344,32.5598,32.5598,45400.0
2010-05-17 11:40:00,43.66,43.7,43.64,43.66,38800.0,32.5673,32.5971,32.5524,32.5673,38800.0
2010-05-17 11:50:00,43.65,43.67,43.54,43.57,35800.0,32.5598,32.5748,32.4778,32.5002,35800.0
2010-05-17 12:00:00,43.57,43.57,43.26,43.33,97900.0,32.5002,32.5002,32.2689,32.3211,97900.0
2010-05-17 12:10:00,43.32,43.42,43.32,43.42,55200.0,32.3137,32.3883,32.3137,32.3883,55200.0
2010-05-17 12:20:00,43.42,43.57,43.4,43.53,39300.0,32.3883,32.5002,32.3734,32.4703,39300.0
2010-05-17 12:30:00,43.53,43.56,43.45,43.48,42300.0,32.4703,32.4927,32.4107,32.433,42300.0
2010-05-17 12:40:00,43.48,43.53,43.44,43.5,17000.0,32.433,32.4703,32.4032,32.448,17000.0
2010-05-17 12:50:00,43.5,43.53,43.45,43.53,11600.0,32.448,32.4703,32.4107,32.4703,11600.0
2010-05-17 13:00:00,43.53,43.6,43.5,43.59,20100.0,32.4703,32.5226,32.448,32.5151,20100.0
2010-05-17 13:10:00,43.59,43.7,43.56,43.7,24200.0,32.5151,32.5971,32.4927,32.5971,24200.0
2010-05-17 13:20:00,43.7,43.72,43.67,43.68,25000.0,32.5971,32.6121,32.5748,32.5822,25000.0
2010-05-17 13:30:00,43.68,43.75,43.61,43.61,32900.0,32.5822,32.6344,32.53,32.53,32900.0
2010-05-17 13:40:00,43.6,43.64,43.56,43.64,34400.0,32.5226,32.5524,32.4927,32.5524,34400.0
2010-05-17 13:50:00,43.63,43.7,43.61,43.69,40800.0,32.5449,32.5971,32.53,32.5897,40800.0
2010-05-17 14:00:00,43.69,43.81,43.68,43.73,38500.0,32.5897,32.6792,32.5822,32.6195,38500.0
2010-05-17 14:10:00,43.73,43.85,43.72,43.81,38100.0,32.6195,32.709,32.6121,32.6792,38100.0
2010-05-17 14:20:00,43.82,43.83,43.74,43.76,34900.0,32.6867,32.6941,32.627,32.6419,34900.0
2010-05-17 14:30:00,43.77,43.81,43.7,43.77,52200.0,32.6494,32.6792,32.5971,32.6494,52200.0
2010-05-17 14:40:00,43.77,43.86,43.77,43.84,46600.0,32.6494,32.7165,32.6494,32.7016,46600.0
2010-05-17 14:50:00,43.83,43.87,43.77,43.83,37900.0,32.6941,32.724,32.6494,32.6941,37900.0
2010-05-17 15:00:00,43.83,43.92,43.73,43.75,91800.0,32.6941,32.7612,32.6195,32.6344,91800.0
2010-05-17 15:10:00,43.75,43.84,43.75,43.8,47900.0,32.6344,32.7016,32.6344,32.6717,47900.0
2010-05-17 15:20:00,43.81,43.86,43.72,43.85,81700.0,32.6792,32.7165,32.6121,32.709,81700.0
2010-05-17 15:30:00,43.85,44.09,43.83,44.02,106100.0,32.709,32.8881,32.6941,32.8358,106100.0
2010-05-17 15:40:00,44.03,44.07,43.9,43.96,172300.0,32.8433,32.8731,32.7463,32.7911,172300.0
2010-05-17 15:50:00,43.96,44.02,43.91,43.94,197400.0,32.7911,32.8358,32.7538,32.7762,197400.0
2010-05-18 09:30:00,43.98,44.2,43.98,44.17,37100.0,32.806,32.9701,32.806,32.9477,37100.0
2010-05-18 09:40:00,44.13,44.29,44.13,44.24,45100.0,32.9179,33.0372,32.9179,32.9999,45100.0
2010-05-18 09:50:00,44.24,44.28,44.21,44.23,36400.0,32.9999,33.0298,32.9776,32.9925,36400.0
2010-05-18 10:00:00,44.22,44.24,44.11,44.13,62600.0,32.985,32.9999,32.903,32.9179,62600.0
2010-05-18 10:10:00,44.12,44.12,43.99,44.05,102800.0,32.9104,32.9104,32.8135,32.8582,102800.0
2010-05-18 10:20:00,44.05,44.05,43.96,43.99,31100.0,32.8582,32.8582,32.7911,32.8135,31100.0
2010-05-18 10:30:00,44.0,44.22,43.99,44.21,37200.0,32.8209,32.985,32.8135,32.9776,37200.0
2010-05-18 10:40:00,44.2,44.23,44.12,44.16,51600.0,32.9701,32.9925,32.9104,32.9403,51600.0
2010-05-18 10:50:00,44.16,44.17,44.06,44.07,48700.0,32.9403,32.9477,32.8657,32.8731,48700.0
2010-05-18 11:00:00,44.07,44.13,44.06,44.12,35600.0,32.8731,32.9179,32.8657,32.9104,35600.0
2010-05-18 11:10:00,44.13,44.18,44.08,44.1,52700.0,32.9179,32.9552,32.8806,32.8955,52700.0
2010-05-18 11:20:00,44.11,44.22,44.1,44.21,41700.0,32.903,32.985,32.8955,32.9776,41700.0
2010-05-18 11:30:00,44.22,44.24,44.1,44.12,25100.0,32.985,32.9999,32.8955,32.9104,25100.0
2010-05-18 11:40:00,44.11,44.13,44.02,44.07,75700.0,32.903,32.9179,32.8358,32.8731,75700.0
2010-05-18 11:50:00,44.08,44.14,44.06,44.09,41700.0,32.8806,32.9254,32.8657,32.8881,41700.0
2010-05-18 12:00:00,44.08,44.13,44.01,44.06,62200.0,32.8806,32.9179,32.8284,32.8657,62200.0
2010-05-18 12:10:00,44.06,44.13,44.05,44.07,42100.0,32.8657,32.9179,32.8582,32.8731,42100.0
2010-05-18 12:20:00,44.07,44.11,44.02,44.08,55300.0,32.8731,32.903,32.8358,32.8806,55300.0
2010-05-18 12:30:00,44.08,44.14,44.05,44.09,49200.0,32.8806,32.9254,32.8582,32.8881,49200.0
2010-05-18 12:40:00,44.1,44.2,44.1,44.17,51600.0,32.8955,32.9701,32.8955,32.9477,51600.0
2010-05-18 12:50:00,44.18,44.19,44.0,44.05,84100.0,32.9552,32.9626,32.8209,32.8582,84100.0
2010-05-18 13:00:00,44.04,44.09,43.87,43.99,134300.0,32.8508,32.8881,32.724,32.8135,134300.0
2010-05-18 13:10:00,43.99,44.02,43.86,43.9,74300.0,32.8135,32.8358,32.7165,32.7463,74300.0
2010-05-18 13:20:00,43.91,43.97,43.88,43.91,52500.0,32.7538,32.7985,32.7314,32.7538,52500.0
2010-05-18 13:30:00,43.9,43.94,43.79,43.82,53900.0,32.7463,32.7762,32.6643,32.6867,53900.0
2010-05-18 13:40:00,43.83,43.85,43.73,43.77,98000.0,32.6941,32.709,32.6195,32.6494,98000.0
2010-05-18 13:50:00,43.78,43.83,43.73,43.74,36300.0,32.6568,32.6941,32.6195,32.627,36300.0
2010-05-18 14:00:00,43.74,43.87,43.74,43.82,31700.0,32.627,32.724,32.627,32.6867,31700.0
2010-05-18 14:10:00,43.83,43.9,43.79,43.8,21700.0,32.6941,32.7463,32.6643,32.6717,21700.0
2010-05-18 14:20:00,43.81,43.81,43.65,43.71,61000.0,32.6792,32.6792,32.5598,32.6046,61000.0
2010-05-18 14:30:00,43.71,43.72,43.56,43.62,82700.0,32.6046,32.6121,32.4927,32.5375,82700.0
2010-05-18 14:40:00,43.62,43.65,43.54,43.58,120000.0,32.5375,32.5598,32.4778,32.5076,120000.0
2010-05-18 14:50:00,43.57,43.58,43.49,43.56,79000.0,32.5002,32.5076,32.4405,32.4927,79000.0
2010-05-18 15:00:00,43.56,43.6,43.48,43.58,64800.0,32.4927,32.5226,32.433,32.5076,64800.0
2010-05-18 15:10:00,43.57,43.74,43.57,43.72,39600.0,32.5002,32.627,32.5002,32.6121,39600.0
2010-05-18 15:20:00,43.72,43.74,43.54,43.55,42000.0,32.6121,32.627,32.4778,32.4853,42000.0
2010-05-18 15:30:00,43.55,43.66,43.51,43.66,73000.0,32.4853,32.5673,32.4554,32.5673,73000.0
2010-05-18 15:40:00,43.66,43.68,43.52,43.53,133200.0,32.5673,32.5822,32.4629,32.4703,133200.0
2010-05-18 15:50:00,43.53,43.68,43.51,43.59,199100.0,32.4703,32.5822,32.4554,32.5151,199100.0
2010-05-19 09:30:00,43.27,43.42,43.27,43.32,59200.0,32.2764,32.3883,32.2764,32.3137,59200.0
2010-05-19 09:40:00,43.31,43.42,43.23,43.38,24700.0,32.3062,32.3883,32.2466,32.3584,24700.0
2010-05-19 09:50:00,43.39,43.4,43.31,43.35,37700.0,32.3659,32.3734,32.3062,32.3361,37700.0
2010-05-19 10:00:00,43.33,43.51,43.27,43.37,150100.0,32.3211,32.4554,32.2764,32.351,150100.0
2010-05-19 10:10:00,43.36,43.4,43.15,43.22,68500.0,32.3435,32.3734,32.1869,32.2391,68500.0
2010-05-19 10:20:00,43.2,43.25,43.01,43.22,120700.0,32.2242,32.2615,32.0825,32.2391,120700.0
2010-05-19 10:30:00,43.21,43.29,43.12,43.17,51000.0,32.2316,32.2913,32.1645,32.2018,51000.0
2010-05-19 10:40:00,43.16,43.26,43.11,43.16,39700.0,32.1943,32.2689,32.157,32.1943,39700.0
2010-05-19 10:50:00,43.15,43.29,43.08,43.25,43000.0,32.1869,32.2913,32.1347,32.2615,43000.0
2010-05-19 11:00:00,43.25,43.27,43.1,43.1,36600.0,32.2615,32.2764,32.1496,32.1496,36600.0
2010-05-19 11:10:00,43.1,43.15,43.04,43.13,58900.0,32.1496,32.1869,32.1048,32.172,58900.0
2010-05-19 11:20:00,43.12,43.13,42.99,43.1,33000.0,32.1645,32.172,32.0675,32.1496,33000.0
2010-05-19 11:30:00,43.1,43.12,42.99,42.99,75200.0,32.1496,32.1645,32.0675,32.0675,75200.0
2010-05-19 11:40:00,43.0,43.01,42.8,42.81,195100.0,32.075,32.0825,31.9258,31.9333,195100.0
2010-05-19 11:50:00,42.81,42.96,42.81,42.94,40100.0,31.9333,32.0452,31.9333,32.0302,40100.0
2010-05-19 12:00:00,42.94,42.95,42.87,42.91,53900.0,32.0302,32.0377,31.978,32.0079,53900.0
2010-05-19 12:10:00,42.9,42.93,42.84,42.89,32600.0,32.0004,32.0228,31.9556,31.9929,32600.0
2010-05-19 12:20:00,42.89,42.96,42.87,42.89,165400.0,31.9929,32.0452,31.978,31.9929,165400.0
2010-05-19 12:30:00,42.89,42.93,42.84,42.92,41200.0,31.9929,32.0228,31.9556,32.0153,41200.0
2010-05-19 12:40:00,42.91,42.95,42.88,42.88,72000.0,32.0079,32.0377,31.9855,31.9855,72000.0
2010-05-19 12:50:00,42.88,42.95,42.88,42.93,157900.0,31.9855,32.0377,31.9855,32.0228,157900.0
2010-05-19 13:00:00,42.96,43.01,42.9,43.0,178200.0,32.0452,32.0825,32.0004,32.075,178200.0
2010-05-19 13:10:00,43.0,43.02,42.94,42.99,79600.0,32.075,32.0899,32.0302,32.0675,79600.0
2010-05-19 13:20:00,42.99,43.15,42.98,43.05,69600.0,32.0675,32.1869,32.0601,32.1123,69600.0
2010-05-19 13:30:00,43.04,43.07,42.94,42.99,105700.0,32.1048,32.1272,32.0302,32.0675,105700.0
2010-05-19 13:40:00,43.0,43.05,42.94,43.04,67800.0,32.075,32.1123,32.0302,32.1048,67800.0
2010-05-19 13:50:00,43.04,43.04,42.9,42.92,64000.0,32.1048,32.1048,32.0004,32.0153,64000.0
2010-05-19 14:00:00,42.92,43.02,42.87,42.87,112300.0,32.0153,32.0899,31.978,31.978,112300.0
2010-05-19 14:10:00,42.86,42.94,42.83,42.88,45200.0,31.9706,32.0302,31.9482,31.9855,45200.0
2010-05-19 14:20:00,42.87,42.98,42.86,42.95,70700.0,31.978,32.0601,31.9706,32.0377,70700.0
2010-05-19 14:30:00,42.95,42.98,42.86,42.88,49100.0,32.0377,32.0601,31.9706,31.9855,49100.0
2010-05-19 14:40:00,42.88,42.97,42.85,42.97,67500.0,31.9855,32.0526,31.9631,32.0526,67500.0
2010-05-19 14:50:00,42.95,42.98,42.83,42.85,62700.0,32.0377,32.0601,31.9482,31.9631,62700.0
2010-05-19 15:00:00,42.86,42.92,42.73,42.73,67700.0,31.9706,32.0153,31.8736,31.8736,67700.0
2010-05-19 15:10:00,42.73,42.81,42.67,42.81,107900.0,31.8736,31.9333,31.8288,31.9333,107900.0
2010-05-19 15:20:00,42.8,42.92,42.78,42.9,108800.0,31.9258,32.0153,31.9109,32.0004,108800.0
2010-05-19 15:30:00,42.91,43.11,42.86,43.08,143300.0,32.0079,32.157,31.9706,32.1347,143300.0
2010-05-19 15:40:00,43.08,43.12,42.94,42.97,318500.0,32.1347,32.1645,32.0302,32.0526,318500.0
2010-05-19 15:50:00,42.97,43.01,42.82,42.83,367600.0,32.0526,32.0825,31.9407,31.9482,367600.0
2010-05-20 09:30:00,42.3,42.41,42.19,42.28,58000.0,31.5528,31.6349,31.4708,31.5379,58000.0
2010-05-20 09:40:00,42.3,42.35,42.24,42.35,63800.0,31.5528,31.5901,31.5081,31.5901,63800.0
2010-05-20 09:50:00,42.35,42.51,42.35,42.44,47800.0,31.5901,31.7095,31.5901,31.6573,47800.0
2010-05-20 10:00:00,42.45,42.48,42.32,42.33,112200.0,31.6647,31.6871,31.5678,31.5752,112200.0
2010-05-20 10:10:00,42.33,42.33,42.11,42.14,100800.0,31.5752,31.5752,31.4111,31.4335,100800.0
2010-05-20 10:20:00,42.15,42.17,41.97,42.15,127500.0,31.441,31.4559,31.3067,31.441,127500.0
2010-05-20 10:30:00,42.15,42.41,42.15,42.29,114700.0,31.441,31.6349,31.441,31.5454,114700.0
2010-05-20 10:40:00,42.3,42.36,42.21,42.26,75200.0,31.5528,31.5976,31.4857,31.523,75200.0
2010-05-20 10:50:00,42.26,42.34,42.14,42.15,101800.0,31.523,31.5827,31.4335,31.441,101800.0
2010-05-20 11:00:00,42.15,42.26,42.13,42.19,78900.0,31.441,31.523,31.426,31.4708,78900.0
2010-05-20 11:10:00,42.19,42.19,42.03,42.12,63100.0,31.4708,31.4708,31.3514,31.4186,63100.0
2010-05-20 11:20:00,42.13,42.19,42.08,42.1,133100.0,31.426,31.4708,31.3887,31.4037,133100.0
2010-05-20 11:30:00,42.11,42.15,42.06,42.15,141700.0,31.4111,31.441,31.3738,31.441,141700.0
2010-05-20 11:40:00,42.15,42.16,42.08,42.09,52000.0,31.441,31.4484,31.3887,31.3962,52000.0
2010-05-20 11:50:00,42.08,42.1,42.0,42.0,104200.0,31.3887,31.4037,31.3291,31.3291,104200.0
2010-05-20 12:00:00,42.01,42.11,42.0,42.08,66400.0,31.3365,31.4111,31.3291,31.3887,66400.0
2010-05-20 12:10:00,42.07,42.07,41.89,41.93,72300.0,31.3813,31.3813,31.247,31.2768,72300.0
2010-05-20 12:20:00,41.93,41.99,41.93,41.97,49700.0,31.2768,31.3216,31.2768,31.3067,49700.0
2010-05-20 12:30:00,41.97,42.0,41.91,42.0,52700.0,31.3067,31.3291,31.2619,31.3291,52700.0
2010-05-20 12:40:00,42.0,42.0,41.89,41.91,40700.0,31.3291,31.3291,31.247,31.2619,40700.0
2010-05-20 12:50:00,41.91,41.92,41.75,41.77,68500.0,31.2619,31.2694,31.1426,31.1575,68500.0
2010-05-20 13:00:00,41.76,41.93,41.75,41.9,79500.0,31.15,31.2768,31.1426,31.2545,79500.0
2010-05-20 13:10:00,41.9,42.0,41.88,42.0,59000.0,31.2545,31.3291,31.2396,31.3291,59000.0
2010-05-20 13:20:00,41.99,42.11,41.96,42.04,101800.0,31.3216,31.4111,31.2992,31.3589,101800.0
2010-05-20 13:30:00,42.05,42.12,41.87,41.87,135800.0,31.3664,31.4186,31.2321,31.2321,135800.0
2010-05-20 13:40:00,41.87,42.06,41.87,41.95,78400.0,31.2321,31.3738,31.2321,31.2918,78400.0
2010-05-20 13:50:00,41.95,41.97,41.82,41.88,73000.0,31.2918,31.3067,31.1948,31.2396,73000.0
2010-05-20 14:00:00,41.88,41.9,41.72,41.81,102200.0,31.2396,31.2545,31.1202,31.1873,102200.0
2010-05-20 14:10:00,41.81,42.0,41.81,41.99,72100.0,31.1873,31.3291,31.1873,31.3216,72100.0
2010-05-20 14:20:00,41.98,42.06,41.87,41.93,67800.0,31.3141,31.3738,31.2321,31.2768,67800.0
2010-05-20 14:30:00,41.92,42.12,41.88,42.12,112000.0,31.2694,31.4186,31.2396,31.4186,112000.0
2010-05-20 14:40:00,42.12,42.17,42.0,42.08,218400.0,31.4186,31.4559,31.3291,31.3887,218400.0
2010-05-20 14:50:00,42.06,42.17,41.92,41.92,199200.0,31.3738,31.4559,31.2694,31.2694,199200.0
2010-05-20 15:00:00,41.93,42.02,41.84,41.96,130400.0,31.2768,31.344,31.2097,31.2992,130400.0
2010-05-20 15:10:00,41.97,42.02,41.92,41.98,131300.0,31.3067,31.344,31.2694,31.3141,131300.0
2010-05-20 15:20:00,41.99,42.15,41.95,42.11,215700.0,31.3216,31.441,31.2918,31.4111,215700.0
2010-05-20 15:30:00,42.12,42.17,42.06,42.11,191200.0,31.4186,31.4559,31.3738,31.4111,191200.0
2010-05-20 15:40:00,42.11,42.13,41.88,41.96,188700.0,31.4111,31.426,31.2396,31.2992,188700.0
2010-05-20 15:50:00,41.94,41.94,41.53,41.53,423800.0,31.2843,31.2843,30.9785,30.9785,423800.0
2010-05-21 09:30:00,40.7,41.45,40.67,41.45,568400.0,30.3594,30.9188,30.337,30.9188,568400.0
2010-05-21 09:40:00,41.44,41.55,41.4,41.53,159300.0,30.9113,30.9934,30.8815,30.9785,159300.0
2010-05-21 09:50:00,41.53,41.8,41.5,41.65,114400.0,30.9785,31.1799,30.9561,31.068,114400.0
2010-05-21 10:00:00,41.64,41.82,41.51,41.73,72100.0,31.0605,31.1948,30.9636,31.1277,72100.0
2010-05-21 10:10:00,41.72,41.74,41.42,41.44,119700.0,31.1202,31.1351,30.8964,30.9113,119700.0
2010-05-21 10:20:00,41.43,41.43,41.17,41.19,121700.0,30.9039,30.9039,30.7099,30.7249,121700.0
2010-05-21 10:30:00,41.19,41.42,41.17,41.39,65200.0,30.7249,30.8964,30.7099,30.874,65200.0
2010-05-21 10:40:00,41.4,41.41,41.28,41.3,68000.0,30.8815,30.889,30.792,30.8069,68000.0
2010-05-21 10:50:00,41.31,41.34,41.22,41.28,70900.0,30.8144,30.8367,30.7472,30.792,70900.0
2010-05-21 11:00:00,41.27,41.39,41.25,41.3,53800.0,30.7845,30.874,30.7696,30.8069,53800.0
2010-05-21 11:10:00,41.31,41.4,41.23,41.38,56600.0,30.8144,30.8815,30.7547,30.8666,56600.0
2010-05-21 11:20:00,41.37,41.5,41.3,41.47,67400.0,30.8591,30.9561,30.8069,30.9337,67400.0
2010-05-21 11:30:00,41.46,41.6,41.36,41.6,54500.0,30.9263,31.0307,30.8517,31.0307,54500.0
2010-05-21 11:40:00,41.58,41.77,41.57,41.61,48200.0,31.0158,31.1575,31.0083,31.0381,48200.0
2010-05-21 11:50:00,41.62,41.73,41.6,41.65,25500.0,31.0456,31.1277,31.0307,31.068,25500.0
2010-05-21 12:00:00,41.65,41.66,41.51,41.53,30600.0,31.068,31.0754,30.9636,30.9785,30600.0
2010-05-21 12:10:00,41.53,41.61,41.48,41.59,32300.0,30.9785,31.0381,30.9412,31.0232,32300.0
2010-05-21 12:20:00,41.59,41.67,41.56,41.65,23800.0,31.0232,31.0829,31.0009,31.068,23800.0
2010-05-21 12:30:00,41.65,41.65,41.52,41.62,26600.0,31.068,31.068,30.971,31.0456,26600.0
2010-05-21 12:40:00,41.61,41.65,41.5,41.5,16100.0,31.0381,31.068,30.9561,30.9561,16100.0
2010-05-21 12:50:00,41.5,41.56,41.47,41.53,17200.0,30.9561,31.0009,30.9337,30.9785,17200.0
2010-05-21 13:00:00,41.51,41.55,41.41,41.55,29800.0,30.9636,30.9934,30.889,30.9934,29800.0
2010-05-21 13:10:00,41.55,41.6,41.49,41.51,20700.0,30.9934,31.0307,30.9486,30.9636,20700.0
2010-05-21 13:20:00,41.51,41.51,41.39,41.39,70700.0,30.9636,30.9636,30.874,30.874,70700.0
2010-05-21 13:30:00,41.4,41.43,41.34,41.36,201400.0,30.8815,30.9039,30.8367,30.8517,201400.0
2010-05-21 13:40:00,41.36,41.48,41.35,41.47,46900.0,30.8517,30.9412,30.8442,30.9337,46900.0
2010-05-21 13:50:00,41.48,41.52,41.47,41.5,18400.0,30.9412,30.971,30.9337,30.9561,18400.0
2010-05-21 14:00:00,41.5,41.53,41.38,41.44,40100.0,30.9561,30.9785,30.8666,30.9113,40100.0
2010-05-21 14:10:00,41.47,41.49,41.34,41.37,36900.0,30.9337,30.9486,30.8367,30.8591,36900.0
2010-05-21 14:20:00,41.38,41.46,41.35,41.46,22300.0,30.8666,30.9263,30.8442,30.9263,22300.0
2010-05-21 14:30:00,41.47,41.52,41.46,41.47,34800.0,30.9337,30.971,30.9263,30.9337,34800.0
2010-05-21 14:40:00,41.48,41.51,41.25,41.37,55000.0,30.9412,30.9636,30.7696,30.8591,55000.0
2010-05-21 14:50:00,41.38,41.5,41.35,41.48,56300.0,30.8666,30.9561,30.8442,30.9412,56300.0
2010-05-21 15:00:00,41.48,41.51,41.4,41.42,60600.0,30.9412,30.9636,30.8815,30.8964,60600.0
2010-05-21 15:10:00,41.41,41.43,41.2,41.25,40100.0,30.889,30.9039,30.7323,30.7696,40100.0
2010-05-21 15:20:00,41.26,41.44,41.25,41.35,67400.0,30.7771,30.9113,30.7696,30.8442,67400.0
2010-05-21 15:30:00,41.35,41.37,41.27,41.31,123400.0,30.8442,30.8591,30.7845,30.8144,123400.0
2010-05-21 15:40:00,41.3,41.61,41.26,41.49,243000.0,30.8069,31.0381,30.7771,30.9486,243000.0
2010-05-21 15:50:00,41.49,41.79,41.46,41.79,284400.0,30.9486,31.1724,30.9263,31.1724,284400.0
2010-05-24 09:30:00,41.42,41.42,41.22,41.26,135400.0,30.8964,30.8964,30.7472,30.7771,135400.0
2010-05-24 09:40:00,41.26,41.35,41.19,41.24,190100.0,30.7771,30.8442,30.7249,30.7622,190100.0
2010-05-24 09:50:00,41.24,41.34,41.22,41.3,157700.0,30.7622,30.8367,30.7472,30.8069,157700.0
2010-05-24 10:00:00,41.3,41.48,41.25,41.48,109700.0,30.8069,30.9412,30.7696,30.9412,109700.0
2010-05-24 10:10:00,41.47,41.58,41.43,41.51,65500.0,30.9337,31.0158,30.9039,30.9636,65500.0
2010-05-24 10:20:00,41.52,41.57,41.48,41.51,68400.0,30.971,31.0083,30.9412,30.9636,68400.0
2010-05-24 10:30:00,41.52,41.6,41.48,41.59,70700.0,30.971,31.0307,30.9412,31.0232,70700.0
2010-05-24 10:40:00,41.59,41.63,41.46,41.47,97200.0,31.0232,31.0531,30.9263,30.9337,97200.0
2010-05-24 10:50:00,41.5,41.53,41.44,41.51,93800.0,30.9561,30.9785,30.9113,30.9636,93800.0
2010-05-24 11:00:00,41.52,41.59,41.49,41.59,39800.0,30.971,31.0232,30.9486,31.0232,39800.0
2010-05-24 11:10:00,41.59,41.62,41.45,41.51,108100.0,31.0232,31.0456,30.9188,30.9636,108100.0
2010-05-24 11:20:00,41.51,41.55,41.45,41.49,46000.0,30.9636,30.9934,30.9188,30.9486,46000.0
2010-05-24 11:30:00,41.49,41.61,41.45,41.6,33400.0,30.9486,31.0381,30.9188,31.0307,33400.0
2010-05-24 11:40:00,41.61,41.78,41.61,41.78,18200.0,31.0381,31.165,31.0381,31.165,18200.0
2010-05-24 11:50:00,41.78,41.79,41.74,41.79,21700.0,31.165,31.1724,31.1351,31.1724,21700.0
2010-05-24 12:00:00,41.78,41.92,41.78,41.9,28400.0,31.165,31.2694,31.165,31.2545,28400.0
2010-05-24 12:10:00,41.91,41.91,41.72,41.72,37100.0,31.2619,31.2619,31.1202,31.1202,37100.0
2010-05-24 12:20:00,41.72,41.73,41.63,41.66,36200.0,31.1202,31.1277,31.0531,31.0754,36200.0
2010-05-24 12:30:00,41.67,41.71,41.62,41.62,21900.0,31.0829,31.1127,31.0456,31.0456,21900.0
2010-05-24 12:40:00,41.61,41.68,41.59,41.68,27000.0,31.0381,31.0904,31.0232,31.0904,27000.0
2010-05-24 12:50:00,41.69,41.89,41.69,41.86,26400.0,31.0978,31.247,31.0978,31.2246,26400.0
2010-05-24 13:00:00,41.85,41.89,41.85,41.86,20100.0,31.2172,31.247,31.2172,31.2246,20100.0
2010-05-24 13:10:00,41.85,41.91,41.8,41.81,27800.0,31.2172,31.2619,31.1799,31.1873,27800.0
2010-05-24 13:20:00,41.81,41.92,41.79,41.89,38500.0,31.1873,31.2694,31.1724,31.247,38500.0
2010-05-24 13:30:00,41.89,41.92,41.82,41.85,16100.0,31.247,31.2694,31.1948,31.2172,16100.0
2010-05-24 13:40:00,41.85,41.85,41.69,41.7,25800.0,31.2172,31.2172,31.0978,31.1053,25800.0
2010-05-24 13:50:00,41.69,41.72,41.65,41.68,21400.0,31.0978,31.1202,31.068,31.0904,21400.0
2010-05-24 14:00:00,41.69,41.72,41.64,41.69,12700.0,31.0978,31.1202,31.0605,31.0978,12700.0
2010-05-24 14:10:00,41.69,41.85,41.69,41.83,24500.0,31.0978,31.2172,31.0978,31.2023,24500.0
2010-05-24 14:20:00,41.82,41.83,41.73,41.75,18000.0,31.1948,31.2023,31.1277,31.1426,18000.0
2010-05-24 14:30:00,41.75,41.79,41.72,41.73,31100.0,31.1426,31.1724,31.1202,31.1277,31100.0
2010-05-24 14:40:00,41.74,41.74,41.6,41.61,26200.0,31.1351,31.1351,31.0307,31.0381,26200.0
2010-05-24 14:50:00,41.6,41.7,41.6,41.65,22800.0,31.0307,31.1053,31.0307,31.068,22800.0
2010-05-24 15:00:00,41.64,41.65,41.5,41.52,80400.0,31.0605,31.068,30.9561,30.971,80400.0
2010-05-24 15:10:00,41.51,41.67,41.5,41.61,46800.0,30.9636,31.0829,30.9561,31.0381,46800.0
2010-05-24 15:20:00,41.61,41.66,41.57,41.58,35400.0,31.0381,31.0754,31.0083,31.0158,35400.0
2010-05-24 15:30:00,41.57,41.7,41.56,41.69,76900.0,31.0083,31.1053,31.0009,31.0978,76900.0
2010-05-24 15:40:00,41.68,41.71,41.51,41.52,94400.0,31.0904,31.1127,30.9636,30.971,94400.0
2010-05-24 15:50:00,41.52,41.52,41.32,41.37,220500.0,30.971,30.971,30.8218,30.8591,220500.0
2010-05-25 09:30:00,40.76,40.87,40.2,40.24,92100.0,30.4041,30.4862,29.9864,30.0162,92100.0
2010-05-25 09:40:00,40.24,40.37,40.04,40.36,63500.0,30.0162,30.1132,29.867,30.1057,63500.0
2010-05-25 09:50:00,40.36,40.46,40.33,40.38,48200.0,30.1057,30.1803,30.0834,30.1207,48200.0
2010-05-25 10:00:00,40.38,40.68,40.38,40.43,131500.0,30.1207,30.3444,30.1207,30.158,131500.0
2010-05-25 10:10:00,40.44,40.55,40.37,40.45,66000.0,30.1654,30.2475,30.1132,30.1729,66000.0
2010-05-25 10:20:00,40.47,40.49,40.26,40.29,60800.0,30.1878,30.2027,30.0311,30.0535,60800.0
2010-05-25 10:30:00,40.29,40.42,40.28,40.38,64600.0,30.0535,30.1505,30.0461,30.1207,64600.0
2010-05-25 10:40:00,40.36,40.41,40.22,40.24,75000.0,30.1057,30.143,30.0013,30.0162,75000.0
2010-05-25 10:50:00,40.25,40.39,40.21,40.38,35800.0,30.0237,30.1281,29.9938,30.1207,35800.0
2010-05-25 11:00:00,40.4,40.6,40.39,40.55,38100.0,30.1356,30.2848,30.1281,30.2475,38100.0
2010-05-25 11:10:00,40.57,40.63,40.49,40.61,146500.0,30.2624,30.3071,30.2027,30.2922,146500.0
2010-05-25 11:20:00,40.61,40.76,40.54,40.73,90200.0,30.2922,30.4041,30.24,30.3817,90200.0
2010-05-25 11:30:00,40.72,40.73,40.64,40.67,79900.0,30.3743,30.3817,30.3146,30.337,79900.0
2010-05-25 11:40:00,40.67,40.76,40.63,40.65,72200.0,30.337,30.4041,30.3071,30.3221,72200.0
2010-05-25 11:50:00,40.66,40.78,40.65,40.77,22600.0,30.3295,30.419,30.3221,30.4116,22600.0
2010-05-25 12:00:00,40.77,40.81,40.73,40.75,20600.0,30.4116,30.4414,30.3817,30.3966,20600.0
2010-05-25 12:10:00,40.75,40.81,40.72,40.77,25000.0,30.3966,30.4414,30.3743,30.4116,25000.0
2010-05-25 12:20:00,40.77,40.82,40.75,40.78,92900.0,30.4116,30.4489,30.3966,30.419,92900.0
2010-05-25 12:30:00,40.78,40.78,40.68,40.7,73500.0,30.419,30.419,30.3444,30.3594,73500.0
2010-05-25 12:40:00,40.7,40.7,40.58,40.68,24100.0,30.3594,30.3594,30.2698,30.3444,24100.0
2010-05-25 12:50:00,40.68,40.72,40.65,40.67,18100.0,30.3444,30.3743,30.3221,30.337,18100.0
2010-05-25 13:00:00,40.68,40.71,40.61,40.71,60300.0,30.3444,30.3668,30.2922,30.3668,60300.0
2010-05-25 13:10:00,40.69,40.77,40.67,40.68,46400.0,30.3519,30.4116,30.337,30.3444,46400.0
2010-05-25 13:20:00,40.68,40.79,40.66,40.77,29500.0,30.3444,30.4265,30.3295,30.4116,29500.0
2010-05-25 13:30:00,40.77,40.78,40.64,40.7,49900.0,30.4116,30.419,30.3146,30.3594,49900.0
2010-05-25 13:40:00,40.69,40.73,40.65,40.68,65200.0,30.3519,30.3817,30.3221,30.3444,65200.0
2010-05-25 13:50:00,40.69,40.75,40.63,40.7,154500.0,30.3519,30.3966,30.3071,30.3594,154500.0
2010-05-25 14:00:00,40.72,40.72,40.61,40.62,82700.0,30.3743,30.3743,30.2922,30.2997,82700.0
2010-05-25 14:10:00,40.63,40.78,40.63,40.77,54800.0,30.3071,30.419,30.3071,30.4116,54800.0
2010-05-25 14:20:00,40.78,40.79,40.67,40.76,68600.0,30.419,30.4265,30.337,30.4041,68600.0
2010-05-25 14:30:00,40.75,40.84,40.72,40.73,182300.0,30.3966,30.4638,30.3743,30.3817,182300.0
2010-05-25 14:40:00,40.72,40.97,40.7,40.95,52100.0,30.3743,30.5608,30.3594,30.5458,52100.0
2010-05-25 14:50:00,40.96,40.96,40.87,40.89,48300.0,30.5533,30.5533,30.4862,30.5011,48300.0
2010-05-25 15:00:00,40.89,41.07,40.89,41.05,190800.0,30.5011,30.6353,30.5011,30.6204,190800.0
2010-05-25 15:10:00,41.04,41.07,40.96,41.02,134300.0,30.613,30.6353,30.5533,30.5981,134300.0
2010-05-25 15:20:00,41.02,41.18,41.01,41.18,99900.0,30.5981,30.7174,30.5906,30.7174,99900.0
2010-05-25 15:30:00,41.19,41.26,41.14,41.17,148800.0,30.7249,30.7771,30.6876,30.7099,148800.0
2010-05-25 15:40:00,41.18,41.27,41.15,41.22,159900.0,30.7174,30.7845,30.695,30.7472,159900.0
2010-05-25 15:50:00,41.21,41.31,41.14,41.3,235400.0,30.7398,30.8144,30.6876,30.8069,235400.0
2010-05-26 09:30:00,41.53,41.58,41.34,41.36,81100.0,30.9785,31.0158,30.8367,30.8517,81100.0
2010-05-26 09:40:00,41.35,41.4,41.16,41.23,57200.0,30.8442,30.8815,30.7025,30.7547,57200.0
2010-05-26 09:50:00,41.23,41.32,41.22,41.29,46700.0,30.7547,30.8218,30.7472,30.7995,46700.0
2010-05-26 10:00:00,41.28,41.41,41.28,41.32,59700.0,30.792,30.889,30.792,30.8218,59700.0
2010-05-26 10:10:00,41.33,41.51,41.29,41.49,38600.0,30.8293,30.9636,30.7995,30.9486,38600.0
2010-05-26 10:20:00,41.5,41.55,41.45,41.54,54100.0,30.9561,30.9934,30.9188,30.9859,54100.0
2010-05-26 10:30:00,41.53,41.76,41.53,41.71,61200.0,30.9785,31.15,30.9785,31.1127,61200.0
2010-05-26 10:40:00,41.7,41.72,41.61,41.64,32300.0,31.1053,31.1202,31.0381,31.0605,32300.0
2010-05-26 10:50:00,41.65,41.65,41.56,41.6,55800.0,31.068,31.068,31.0009,31.0307,55800.0
2010-05-26 11:00:00,41.59,41.61,41.52,41.58,28900.0,31.0232,31.0381,30.971,31.0158,28900.0
2010-05-26 11:10:00,41.59,41.61,41.58,41.6,42600.0,31.0232,31.0381,31.0158,31.0307,42600.0
2010-05-26 11:20:00,41.6,41.6,41.35,41.35,38200.0,31.0307,31.0307,30.8442,30.8442,38200.0
2010-05-26 11:30:00,41.35,41.37,41.27,41.33,29700.0,30.8442,30.8591,30.7845,30.8293,29700.0
2010-05-26 11:40:00,41.34,41.37,41.18,41.25,29500.0,30.8367,30.8591,30.7174,30.7696,29500.0
2010-05-26 11:50:00,41.26,41.44,41.24,41.43,21400.0,30.7771,30.9113,30.7622,30.9039,21400.0
2010-05-26 12:00:00,41.43,41.5,41.41,41.5,14200.0,30.9039,30.9561,30.889,30.9561,14200.0
2010-05-26 12:10:00,41.5,41.5,41.47,41.49,26100.0,30.9561,30.9561,30.9337,30.9486,26100.0
2010-05-26 12:20:00,41.49,41.52,41.47,41.48,52000.0,30.9486,30.971,30.9337,30.9412,52000.0
2010-05-26 12:30:00,41.48,41.57,41.43,41.56,26100.0,30.9412,31.0083,30.9039,31.0009,26100.0
2010-05-26 12:40:00,41.55,41.57,41.46,41.52,28200.0,30.9934,31.0083,30.9263,30.971,28200.0
2010-05-26 12:50:00,41.51,41.59,41.48,41.49,38700.0,30.9636,31.0232,30.9412,30.9486,38700.0
2010-05-26 13:00:00,41.49,41.56,41.49,41.55,32700.0,30.9486,31.0009,30.9486,30.9934,32700.0
2010-05-26 13:10:00,41.55,41.55,41.42,41.45,60800.0,30.9934,30.9934,30.8964,30.9188,60800.0
2010-05-26 13:20:00,41.45,41.5,41.41,41.43,42800.0,30.9188,30.9561,30.889,30.9039,42800.0
2010-05-26 13:30:00,41.44,41.56,41.43,41.56,22000.0,30.9113,31.0009,30.9039,31.0009,22000.0
2010-05-26 13:40:00,41.55,41.63,41.55,41.62,49100.0,30.9934,31.0531,30.9934,31.0456,49100.0
2010-05-26 13:50:00,41.64,41.68,41.61,41.62,18200.0,31.0605,31.0904,31.0381,31.0456,18200.0
2010-05-26 14:00:00,41.62,41.69,41.62,41.67,39600.0,31.0456,31.0978,31.0456,31.0829,39600.0
2010-05-26 14:10:00,41.66,41.68,41.6,41.68,30000.0,31.0754,31.0904,31.0307,31.0904,30000.0
2010-05-26 14:20:00,41.68,41.7,41.58,41.67,44600.0,31.0904,31.1053,31.0158,31.0829,44600.0
2010-05-26 14:30:00,41.67,41.69,41.44,41.51,62500.0,31.0829,31.0978,30.9113,30.9636,62500.0
2010-05-26 14:40:00,41.51,41.54,41.36,41.43,50700.0,30.9636,30.9859,30.8517,30.9039,50700.0
2010-05-26 14:50:00,41.43,41.47,41.38,41.44,39600.0,30.9039,30.9337,30.8666,30.9113,39600.0
2010-05-26 15:00:00,41.44,41.55,41.44,41.47,61700.0,30.9113,30.9934,30.9113,30.9337,61700.0
2010-05-26 15:10:00,41.47,41.55,41.44,41.46,54900.0,30.9337,30.9934,30.9113,30.9263,54900.0
2010-05-26 15:20:00,41.47,41.51,41.18,41.2,95200.0,30.9337,30.9636,30.7174,30.7323,95200.0
2010-05-26 15:30:00,41.19,41.24,41.06,41.17,135100.0,30.7249,30.7622,30.6279,30.7099,135100.0
2010-05-26 15:40:00,41.17,41.36,41.17,41.33,191700.0,30.7099,30.8517,30.7099,30.8293,191700.0
2010-05-26 15:50:00,41.33,41.33,41.19,41.2,206800.0,30.8293,30.8293,30.7249,30.7323,206800.0
2010-05-27 09:30:00,41.58,41.74,41.51,41.54,71900.0,31.0158,31.1351,30.9636,30.9859,71900.0
2010-05-27 09:40:00,41.54,41.69,41.5,41.62,69300.0,30.9859,31.0978,30.9561,31.0456,69300.0
2010-05-27 09:50:00,41.62,41.64,41.43,41.53,86500.0,31.0456,31.0605,30.9039,30.9785,86500.0
2010-05-27 10:00:00,41.53,41.53,41.29,41.4,48500.0,30.9785,30.9785,30.7995,30.8815,48500.0
2010-05-27 10:10:00,41.4,41.5,41.4,41.43,65200.0,30.8815,30.9561,30.8815,30.9039,65200.0
2010-05-27 10:20:00,41.42,41.56,41.34,41.55,70700.0,30.8964,31.0009,30.8367,30.9934,70700.0
2010-05-27 10:30:00,41.55,41.65,41.5,41.51,68300.0,30.9934,31.068,30.9561,30.9636,68300.0
2010-05-27 10:40:00,41.52,41.54,41.48,41.52,41700.0,30.971,30.9859,30.9412,30.971,41700.0
2010-05-27 10:50:00,41.53,41.6,41.51,41.53,44100.0,30.9785,31.0307,30.9636,30.9785,44100.0
2010-05-27 11:00:00,41.53,41.54,41.48,41.52,108300.0,30.9785,30.9859,30.9412,30.971,108300.0
2010-05-27 11:10:00,41.52,41.52,41.4,41.42,51400.0,30.971,30.971,30.8815,30.8964,51400.0
2010-05-27 11:20:00,41.42,41.49,41.39,41.49,75700.0,30.8964,30.9486,30.874,30.9486,75700.0
2010-05-27 11:30:00,41.49,41.54,41.33,41.34,44500.0,30.9486,30.9859,30.8293,30.8367,44500.0
2010-05-27 11:40:00,41.32,41.32,41.25,41.29,27200.0,30.8218,30.8218,30.7696,30.7995,27200.0
2010-05-27 11:50:00,41.28,41.34,41.26,41.3,48900.0,30.792,30.8367,30.7771,30.8069,48900.0
2010-05-27 12:00:00,41.3,41.3,41.2,41.22,59400.0,30.8069,30.8069,30.7323,30.7472,59400.0
2010-05-27 12:10:00,41.23,41.24,41.17,41.22,49000.0,30.7547,30.7622,30.7099,30.7472,49000.0
2010-05-27 12:20:00,41.22,41.23,41.16,41.2,54100.0,30.7472,30.7547,30.7025,30.7323,54100.0
2010-05-27 12:30:00,41.21,41.21,41.09,41.1,57600.0,30.7398,30.7398,30.6503,30.6577,57600.0
2010-05-27 12:40:00,41.1,41.13,41.04,41.12,49800.0,30.6577,30.6801,30.613,30.6726,49800.0
2010-05-27 12:50:00,41.12,41.14,41.09,41.1,27600.0,30.6726,30.6876,30.6503,30.6577,27600.0
2010-05-27 13:00:00,41.1,41.16,41.06,41.06,45900.0,30.6577,30.7025,30.6279,30.6279,45900.0
2010-05-27 13:10:00,41.06,41.21,41.04,41.2,25900.0,30.6279,30.7398,30.613,30.7323,25900.0
2010-05-27 13:20:00,41.2,41.31,41.2,41.28,67400.0,30.7323,30.8144,30.7323,30.792,67400.0
2010-05-27 13:30:00,41.28,41.32,41.24,41.27,32600.0,30.792,30.8218,30.7622,30.7845,32600.0
2010-05-27 13:40:00,41.27,41.28,41.15,41.17,33000.0,30.7845,30.792,30.695,30.7099,33000.0
2010-05-27 13:50:00,41.18,41.2,41.14,41.17,22400.0,30.7174,30.7323,30.6876,30.7099,22400.0
2010-05-27 14:00:00,41.18,41.29,41.17,41.27,33700.0,30.7174,30.7995,30.7099,30.7845,33700.0
2010-05-27 14:10:00,41.26,41.37,41.26,41.37,31300.0,30.7771,30.8591,30.7771,30.8591,31300.0
2010-05-27 14:20:00,41.37,41.44,41.36,41.39,26400.0,30.8591,30.9113,30.8517,30.874,26400.0
2010-05-27 14:30:00,41.39,41.39,41.31,41.35,27000.0,30.874,30.874,30.8144,30.8442,27000.0
2010-05-27 14:40:00,41.36,41.38,41.32,41.34,18400.0,30.8517,30.8666,30.8218,30.8367,18400.0
2010-05-27 14:50:00,41.35,41.35,41.29,41.3,18700.0,30.8442,30.8442,30.7995,30.8069,18700.0
2010-05-27 15:00:00,41.29,41.34,41.28,41.31,29300.0,30.7995,30.8367,30.792,30.8144,29300.0
2010-05-27 15:10:00,41.3,41.35,41.24,41.25,128900.0,30.8069,30.8442,30.7622,30.7696,128900.0
2010-05-27 15:20:00,41.25,41.25,41.1,41.15,108500.0,30.7696,30.7696,30.6577,30.695,108500.0
2010-05-27 15:30:00,41.15,41.23,41.15,41.18,125000.0,30.695,30.7547,30.695,30.7174,125000.0
2010-05-27 15:40:00,41.17,41.27,41.15,41.23,162000.0,30.7099,30.7845,30.695,30.7547,162000.0
2010-05-27 15:50:00,41.24,41.37,41.2,41.36,445100.0,30.7622,30.8591,30.7323,30.8517,445100.0
2010-05-28 09:30:00,41.4,41.72,41.3,41.72,63700.0,30.8815,31.1202,30.8069,31.1202,63700.0
2010-05-28 09:40:00,41.72,41.76,41.49,41.65,44100.0,31.1202,31.15,30.9486,31.068,44100.0
2010-05-28 09:50:00,41.65,41.65,41.49,41.65,33800.0,31.068,31.068,30.9486,31.068,33800.0
2010-05-28 10:00:00,41.65,41.67,41.47,41.5,32400.0,31.068,31.0829,30.9337,30.9561,32400.0
2010-05-28 10:10:00,41.5,41.53,41.4,41.41,27700.0,30.9561,30.9785,30.8815,30.889,27700.0
2010-05-28 10:20:00,41.42,41.55,41.42,41.53,26300.0,30.8964,30.9934,30.8964,30.9785,26300.0
2010-05-28 10:30:00,41.53,41.69,41.52,41.68,31000.0,30.9785,31.0978,30.971,31.0904,31000.0
2010-05-28 10:40:00,41.68,41.7,41.52,41.53,32200.0,31.0904,31.1053,30.971,30.9785,32200.0
2010-05-28 10:50:00,41.54,41.55,41.46,41.47,49600.0,30.9859,30.9934,30.9263,30.9337,49600.0
2010-05-28 11:00:00,41.48,41.56,41.46,41.55,83900.0,30.9412,31.0009,30.9263,30.9934,83900.0
2010-05-28 11:10:00,41.54,41.56,41.43,41.46,76000.0,30.9859,31.0009,30.9039,30.9263,76000.0
2010-05-28 11:20:00,41.45,41.58,41.45,41.55,102600.0,30.9188,31.0158,30.9188,30.9934,102600.0
2010-05-28 11:30:00,41.56,41.59,41.5,41.58,34400.0,31.0009,31.0232,30.9561,31.0158,34400.0
2010-05-28 11:40:00,41.58,41.67,41.54,41.63,42900.0,31.0158,31.0829,30.9859,31.0531,42900.0
2010-05-28 11:50:00,41.64,41.73,41.61,41.69,16300.0,31.0605,31.1277,31.0381,31.0978,16300.0
2010-05-28 12:00:00,41.71,41.72,41.64,41.71,43600.0,31.1127,31.1202,31.0605,31.1127,43600.0
2010-05-28 12:10:00,41.71,41.77,41.71,41.77,29800.0,31.1127,31.1575,31.1127,31.1575,29800.0
2010-05-28 12:20:00,41.77,41.82,41.77,41.77,21700.0,31.1575,31.1948,31.1575,31.1575,21700.0
2010-05-28 12:30:00,41.78,41.79,41.56,41.56,114200.0,31.165,31.1724,31.0009,31.0009,114200.0
2010-05-28 12:40:00,41.57,41.6,41.39,41.58,132800.0,31.0083,31.0307,30.874,31.0158,132800.0
2010-05-28 12:50:00,41.58,41.69,41.54,41.62,31800.0,31.0158,31.0978,30.9859,31.0456,31800.0
2010-05-28 13:00:00,41.64,41.7,41.59,41.59,15700.0,31.0605,31.1053,31.0232,31.0232,15700.0
2010-05-28 13:10:00,41.58,41.7,41.58,41.7,15300.0,31.0158,31.1053,31.0158,31.1053,15300.0
2010-05-28 13:20:00,41.68,41.69,41.62,41.62,14500.0,31.0904,31.0978,31.0456,31.0456,14500.0
2010-05-28 13:30:00,41.62,41.64,41.58,41.6,34900.0,31.0456,31.0605,31.0158,31.0307,34900.0
2010-05-28 13:40:00,41.6,41.62,41.48,41.5,23100.0,31.0307,31.0456,30.9412,30.9561,23100.0
2010-05-28 13:50:00,41.52,41.59,41.51,41.53,22300.0,30.971,31.0232,30.9636,30.9785,22300.0
2010-05-28 14:00:00,41.51,41.52,41.38,41.44,53800.0,30.9636,30.971,30.8666,30.9113,53800.0
2010-05-28 14:10:00,41.44,41.53,41.42,41.53,31700.0,30.9113,30.9785,30.8964,30.9785,31700.0
2010-05-28 14:20:00,41.51,41.57,41.47,41.57,35600.0,30.9636,31.0083,30.9337,31.0083,35600.0
2010-05-28 14:30:00,41.57,41.6,41.54,41.59,39400.0,31.0083,31.0307,30.9859,31.0232,39400.0
2010-05-28 14:40:00,41.59,41.73,41.59,41.72,59600.0,31.0232,31.1277,31.0232,31.1202,59600.0
2010-05-28 14:50:00,41.73,41.78,41.66,41.69,48200.0,31.1277,31.165,31.0754,31.0978,48200.0
2010-05-28 15:00:00,41.7,41.75,41.67,41.71,47800.0,31.1053,31.1426,31.0829,31.1127,47800.0
2010-05-28 15:10:00,41.71,41.8,41.71,41.78,67000.0,31.1127,31.1799,31.1127,31.165,67000.0
2010-05-28 15:20:00,41.79,41.94,41.79,41.89,116600.0,31.1724,31.2843,31.1724,31.247,116600.0
2010-05-28 15:30:00,41.89,41.94,41.78,41.78,58700.0,31.247,31.2843,31.165,31.165,58700.0
2010-05-28 15:40:00,41.78,41.8,41.58,41.68,234800.0,31.165,31.1799,31.0158,31.0904,234800.0
2010-05-28 15:50:00,41.68,41.75,41.49,41.5,317300.0,31.0904,31.1426,30.9486,30.9561,317300.0
2010-06-01 09:30:00,41.16,41.43,41.16,41.25,113400.0,30.7025,30.9039,30.7025,30.7696,113400.0
2010-06-01 09:40:00,41.26,41.35,41.16,41.19,77400.0,30.7771,30.8442,30.7025,30.7249,77400.0
2010-06-01 09:50:00,41.18,41.24,41.11,41.24,36800.0,30.7174,30.7622,30.6652,30.7622,36800.0
2010-06-01 10:00:00,41.25,41.51,41.25,41.44,51700.0,30.7696,30.9636,30.7696,30.9113,51700.0
2010-06-01 10:10:00,41.44,41.52,41.39,41.49,58000.0,30.9113,30.971,30.874,30.9486,58000.0
2010-06-01 10:20:00,41.52,41.62,41.51,41.56,40500.0,30.971,31.0456,30.9636,31.0009,40500.0
2010-06-01 10:30:00,41.55,41.64,41.54,41.6,36600.0,30.9934,31.0605,30.9859,31.0307,36600.0
2010-06-01 10:40:00,41.6,41.61,41.52,41.55,24700.0,31.0307,31.0381,30.971,30.9934,24700.0
2010-06-01 10:50:00,41.56,41.65,41.54,41.62,18300.0,31.0009,31.068,30.9859,31.0456,18300.0
2010-06-01 11:00:00,41.6,41.61,41.47,41.48,25200.0,31.0307,31.0381,30.9337,30.9412,25200.0
2010-06-01 11:10:00,41.48,41.48,41.4,41.4,25700.0,30.9412,30.9412,30.8815,30.8815,25700.0
2010-06-01 11:20:00,41.4,41.45,41.39,41.43,55400.0,30.8815,30.9188,30.874,30.9039,55400.0
2010-06-01 11:30:00,41.42,41.43,41.34,41.37,21300.0,30.8964,30.9039,30.8367,30.8591,21300.0
2010-06-01 11:40:00,41.36,41.37,41.22,41.26,35900.0,30.8517,30.8591,30.7472,30.7771,35900.0
2010-06-01 11:50:00,41.24,41.32,41.22,41.29,49000.0,30.7622,30.8218,30.7472,30.7995,49000.0
2010-06-01 12:00:00,41.3,41.32,41.23,41.23,59400.0,30.8069,30.8218,30.7547,30.7547,59400.0
2010-06-01 12:10:00,41.23,41.29,41.21,41.23,63700.0,30.7547,30.7995,30.7398,30.7547,63700.0
2010-06-01 12:20:00,41.26,41.26,41.23,41.26,51300.0,30.7771,30.7771,30.7547,30.7771,51300.0
2010-06-01 12:30:00,41.26,41.3,41.25,41.29,28800.0,30.7771,30.8069,30.7696,30.7995,28800.0
2010-06-01 12:40:00,41.29,41.32,41.21,41.22,34400.0,30.7995,30.8218,30.7398,30.7472,34400.0
2010-06-01 12:50:00,41.23,41.24,41.17,41.17,21500.0,30.7547,30.7622,30.7099,30.7099,21500.0
2010-06-01 13:00:00,41.17,41.19,41.15,41.15,26500.0,30.7099,30.7249,30.695,30.695,26500.0
2010-06-01 13:10:00,41.15,41.2,41.15,41.2,66500.0,30.695,30.7323,30.695,30.7323,66500.0
2010-06-01 13:20:00,41.2,41.2,41.19,41.2,41000.0,30.7323,30.7323,30.7249,30.7323,41000.0
2010-06-01 13:30:00,41.2,41.2,41.19,41.2,78900.0,30.7323,30.7323,30.7249,30.7323,78900.0
2010-06-01 13:40:00,41.2,41.2,41.17,41.19,70700.0,30.7323,30.7323,30.7099,30.7249,70700.0
2010-06-01 13:50:00,41.2,41.2,41.16,41.17,63900.0,30.7323,30.7323,30.7025,30.7099,63900.0
2010-06-01 14:00:00,41.17,41.18,40.99,41.04,177000.0,30.7099,30.7174,30.5757,30.613,177000.0
2010-06-01 14:10:00,41.05,41.07,40.98,41.01,107400.0,30.6204,30.6353,30.5682,30.5906,107400.0
2010-06-01 14:20:00,41.01,41.08,40.99,40.99,83500.0,30.5906,30.6428,30.5757,30.5757,83500.0
2010-06-01 14:30:00,40.99,41.1,40.99,41.07,67200.0,30.5757,30.6577,30.5757,30.6353,67200.0
2010-06-01 14:40:00,41.07,41.12,41.04,41.11,79900.0,30.6353,30.6726,30.613,30.6652,79900.0
2010-06-01 14:50:00,41.11,41.12,40.98,41.03,77600.0,30.6652,30.6726,30.5682,30.6055,77600.0
2010-06-01 15:00:00,41.03,41.07,41.01,41.05,90700.0,30.6055,30.6353,30.5906,30.6204,90700.0
2010-06-01 15:10:00,41.05,41.14,41.04,41.09,148700.0,30.6204,30.6876,30.613,30.6503,148700.0
2010-06-01 15:20:00,41.09,41.12,40.93,40.98,91100.0,30.6503,30.6726,30.5309,30.5682,91100.0
2010-06-01 15:30:00,40.99,41.17,40.96,41.11,121900.0,30.5757,30.7099,30.5533,30.6652,121900.0
2010-06-01 15:40:00,41.1,41.13,40.83,40.87,181400.0,30.6577,30.6801,30.4563,30.4862,181400.0
2010-06-01 15:50:00,40.86,40.87,40.7,40.71,347300.0,30.4787,30.4862,30.3594,30.3668,347300.0
2010-06-02 09:30:00,40.79,40.9,40.65,40.78,112200.0,30.4265,30.5085,30.3221,30.419,112200.0
2010-06-02 09:40:00,40.75,40.78,40.59,40.64,69000.0,30.3966,30.419,30.2773,30.3146,69000.0
2010-06-02 09:50:00,40.64,40.69,40.56,40.69,47600.0,30.3146,30.3519,30.2549,30.3519,47600.0
2010-06-02 10:00:00,40.67,40.86,40.63,40.76,71600.0,30.337,30.4787,30.3071,30.4041,71600.0
2010-06-02 10:10:00,40.76,40.81,40.69,40.77,59400.0,30.4041,30.4414,30.3519,30.4116,59400.0
2010-06-02 10:20:00,40.78,40.98,40.78,40.98,45900.0,30.419,30.5682,30.419,30.5682,45900.0
2010-06-02 10:30:00,40.98,41.04,40.98,41.0,37800.0,30.5682,30.613,30.5682,30.5831,37800.0
2010-06-02 10:40:00,41.0,41.0,40.84,40.86,25100.0,30.5831,30.5831,30.4638,30.4787,25100.0
2010-06-02 10:50:00,40.86,40.98,40.82,40.96,38800.0,30.4787,30.5682,30.4489,30.5533,38800.0
2010-06-02 11:00:00,40.96,41.02,40.93,40.98,41000.0,30.5533,30.5981,30.5309,30.5682,41000.0
2010-06-02 11:10:00,40.99,41.02,40.84,40.85,27900.0,30.5757,30.5981,30.4638,30.4712,27900.0
2010-06-02 11:20:00,40.86,40.95,40.86,40.86,29600.0,30.4787,30.5458,30.4787,30.4787,29600.0
2010-06-02 11:30:00,40.86,40.88,40.81,40.84,43000.0,30.4787,30.4936,30.4414,30.4638,43000.0
2010-06-02 11:40:00,40.84,40.9,40.83,40.84,41100.0,30.4638,30.5085,30.4563,30.4638,41100.0
2010-06-02 11:50:00,40.83,40.87,40.8,40.84,32300.0,30.4563,30.4862,30.4339,30.4638,32300.0
2010-06-02 12:00:00,40.84,40.86,40.82,40.86,34000.0,30.4638,30.4787,30.4489,30.4787,34000.0
2010-06-02 12:10:00,40.85,40.89,40.84,40.88,11100.0,30.4712,30.5011,30.4638,30.4936,11100.0
2010-06-02 12:20:00,40.88,40.95,40.88,40.94,24400.0,30.4936,30.5458,30.4936,30.5384,24400.0
2010-06-02 12:30:00,40.94,40.97,40.93,40.94,37100.0,30.5384,30.5608,30.5309,30.5384,37100.0
2010-06-02 12:40:00,40.95,41.03,40.95,41.0,39900.0,30.5458,30.6055,30.5458,30.5831,39900.0
2010-06-02 12:50:00,41.0,41.0,40.94,40.94,19700.0,30.5831,30.5831,30.5384,30.5384,19700.0
2010-06-02 13:00:00,40.94,40.95,40.92,40.92,40100.0,30.5384,30.5458,30.5235,30.5235,40100.0
2010-06-02 13:10:00,40.92,40.93,40.89,40.9,16400.0,30.5235,30.5309,30.5011,30.5085,16400.0
2010-06-02 13:20:00,40.9,40.92,40.88,40.89,23000.0,30.5085,30.5235,30.4936,30.5011,23000.0
2010-06-02 13:30:00,40.9,40.95,40.9,40.93,21200.0,30.5085,30.5458,30.5085,30.5309,21200.0
2010-06-02 13:40:00,40.94,40.95,40.93,40.94,28900.0,30.5384,30.5458,30.5309,30.5384,28900.0
2010-06-02 13:50:00,40.95,40.95,40.94,40.94,30300.0,30.5458,30.5458,30.5384,30.5384,30300.0
2010-06-02 14:00:00,40.95,40.96,40.92,40.96,37300.0,30.5458,30.5533,30.5235,30.5533,37300.0
2010-06-02 14:10:00,40.97,41.01,40.91,40.91,40300.0,30.5608,30.5906,30.516,30.516,40300.0
2010-06-02 14:20:00,40.91,41.0,40.88,40.99,30200.0,30.516,30.5831,30.4936,30.5757,30200.0
2010-06-02 14:30:00,40.99,41.04,40.96,41.02,25100.0,30.5757,30.613,30.5533,30.5981,25100.0
2010-06-02 14:40:00,41.03,41.16,41.03,41.13,41000.0,30.6055,30.7025,30.6055,30.6801,41000.0
2010-06-02 14:50:00,41.13,41.2,41.13,41.17,41600.0,30.6801,30.7323,30.6801,30.7099,41600.0
2010-06-02 15:00:00,41.17,41.28,41.17,41.25,66800.0,30.7099,30.792,30.7099,30.7696,66800.0
2010-06-02 15:10:00,41.24,41.28,41.2,41.26,47500.0,30.7622,30.792,30.7323,30.7771,47500.0
2010-06-02 15:20:00,41.26,41.32,41.24,41.29,41300.0,30.7771,30.8218,30.7622,30.7995,41300.0
2010-06-02 15:30:00,41.3,41.32,41.22,41.29,101300.0,30.8069,30.8218,30.7472,30.7995,101300.0
2010-06-02 15:40:00,41.28,41.37,41.28,41.33,149000.0,30.792,30.8591,30.792,30.8293,149000.0
2010-06-02 15:50:00,41.34,41.58,41.34,41.56,293600.0,30.8367,31.0158,30.8367,31.0009,293600.0
2010-06-03 09:30:00,41.49,41.58,41.43,41.51,38000.0,30.9486,31.0158,30.9039,30.9636,38000.0
2010-06-03 09:40:00,41.5,41.66,41.43,41.65,41300.0,30.9561,31.0754,30.9039,31.068,41300.0
2010-06-03 09:50:00,41.65,41.75,41.65,41.68,21600.0,31.068,31.1426,31.068,31.0904,21600.0
2010-06-03 10:00:00,41.69,41.73,41.54,41.72,23600.0,31.0978,31.1277,30.9859,31.1202,23600.0
2010-06-03 10:10:00,41.72,41.82,41.72,41.78,74200.0,31.1202,31.1948,31.1202,31.165,74200.0
2010-06-03 10:20:00,41.79,41.79,41.65,41.72,29300.0,31.1724,31.1724,31.068,31.1202,29300.0
2010-06-03 10:30:00,41.71,41.8,41.65,41.79,35700.0,31.1127,31.1799,31.068,31.1724,35700.0
2010-06-03 10:40:00,41.79,41.88,41.76,41.87,36300.0,31.1724,31.2396,31.15,31.2321,36300.0
2010-06-03 10:50:00,41.88,41.97,41.87,41.96,47800.0,31.2396,31.3067,31.2321,31.2992,47800.0
2010-06-03 11:00:00,41.97,41.98,41.9,41.94,60700.0,31.3067,31.3141,31.2545,31.2843,60700.0
2010-06-03 11:10:00,41.95,42.01,41.95,41.95,68700.0,31.2918,31.3365,31.2918,31.2918,68700.0
2010-06-03 11:20:00,41.96,41.97,41.89,41.9,22400.0,31.2992,31.3067,31.247,31.2545,22400.0
2010-06-03 11:30:00,41.91,41.94,41.89,41.9,13100.0,31.2619,31.2843,31.247,31.2545,13100.0
2010-06-03 11:40:00,41.89,41.89,41.8,41.87,15900.0,31.247,31.247,31.1799,31.2321,15900.0
2010-06-03 11:50:00,41.88,41.88,41.73,41.76,13600.0,31.2396,31.2396,31.1277,31.15,13600.0
2010-06-03 12:00:00,41.75,41.79,41.72,41.78,13300.0,31.1426,31.1724,31.1202,31.165,13300.0
2010-06-03 12:10:00,41.76,41.81,41.72,41.78,18500.0,31.15,31.1873,31.1202,31.165,18500.0
2010-06-03 12:20:00,41.79,41.79,41.6,41.6,55400.0,31.1724,31.1724,31.0307,31.0307,55400.0
2010-06-03 12:30:00,41.6,41.69,41.58,41.68,59200.0,31.0307,31.0978,31.0158,31.0904,59200.0
2010-06-03 12:40:00,41.68,41.68,41.61,41.61,46500.0,31.0904,31.0904,31.0381,31.0381,46500.0
2010-06-03 12:50:00,41.6,41.63,41.59,41.63,12400.0,31.0307,31.0531,31.0232,31.0531,12400.0
2010-06-03 13:00:00,41.63,41.64,41.59,41.62,40300.0,31.0531,31.0605,31.0232,31.0456,40300.0
2010-06-03 13:10:00,41.61,41.64,41.59,41.59,26400.0,31.0381,31.0605,31.0232,31.0232,26400.0
2010-06-03 13:20:00,41.6,41.65,41.6,41.65,8400.0,31.0307,31.068,31.0307,31.068,8400.0
2010-06-03 13:30:00,41.66,41.68,41.56,41.62,28600.0,31.0754,31.0904,31.0009,31.0456,28600.0
2010-06-03 13:40:00,41.62,41.64,41.6,41.61,31400.0,31.0456,31.0605,31.0307,31.0381,31400.0
2010-06-03 13:50:00,41.62,41.63,41.56,41.58,38400.0,31.0456,31.0531,31.0009,31.0158,38400.0
2010-06-03 14:00:00,41.58,41.7,41.58,41.7,20000.0,31.0158,31.1053,31.0158,31.1053,20000.0
2010-06-03 14:10:00,41.69,41.74,41.66,41.69,93900.0,31.0978,31.1351,31.0754,31.0978,93900.0
2010-06-03 14:20:00,41.69,41.73,41.62,41.62,84200.0,31.0978,31.1277,31.0456,31.0456,84200.0
2010-06-03 14:30:00,41.62,41.72,41.59,41.67,49000.0,31.0456,31.1202,31.0232,31.0829,49000.0
2010-06-03 14:40:00,41.68,41.73,41.65,41.66,77900.0,31.0904,31.1277,31.068,31.0754,77900.0
2010-06-03 14:50:00,41.66,41.69,41.58,41.6,122400.0,31.0754,31.0978,31.0158,31.0307,122400.0
2010-06-03 15:00:00,41.61,41.7,41.61,41.64,55700.0,31.0381,31.1053,31.0381,31.0605,55700.0
2010-06-03 15:10:00,41.64,41.64,41.46,41.48,91500.0,31.0605,31.0605,30.9263,30.9412,91500.0
2010-06-03 15:20:00,41.48,41.71,41.47,41.69,72800.0,30.9412,31.1127,30.9337,31.0978,72800.0
2010-06-03 15:30:00,41.69,41.71,41.64,41.66,88900.0,31.0978,31.1127,31.0605,31.0754,88900.0
2010-06-03 15:40:00,41.66,41.68,41.55,41.55,248900.0,31.0754,31.0904,30.9934,30.9934,248900.0
2010-06-03 15:50:00,41.55,41.7,41.55,41.66,205000.0,30.9934,31.1053,30.9934,31.0754,205000.0
2010-06-04 09:30:00,41.23,41.23,41.0,41.05,43600.0,30.7547,30.7547,30.5831,30.6204,43600.0
2010-06-04 09:40:00,41.05,41.2,41.0,41.06,58200.0,30.6204,30.7323,30.5831,30.6279,58200.0
2010-06-04 09:50:00,41.06,41.09,40.92,40.92,91900.0,30.6279,30.6503,30.5235,30.5235,91900.0
2010-06-04 10:00:00,40.92,40.96,40.75,40.91,142600.0,30.5235,30.5533,30.3966,30.516,142600.0
2010-06-04 10:10:00,40.93,41.0,40.86,40.93,73000.0,30.5309,30.5831,30.4787,30.5309,73000.0
2010-06-04 10:20:00,40.92,40.97,40.86,40.88,75000.0,30.5235,30.5608,30.4787,30.4936,75000.0
2010-06-04 10:30:00,40.89,40.97,40.84,40.91,96700.0,30.5011,30.5608,30.4638,30.516,96700.0
2010-06-04 10:40:00,40.9,40.95,40.84,40.85,47700.0,30.5085,30.5458,30.4638,30.4712,47700.0
2010-06-04 10:50:00,40.85,40.91,40.81,40.87,59900.0,30.4712,30.516,30.4414,30.4862,59900.0
2010-06-04 11:00:00,40.86,41.05,40.85,41.02,46900.0,30.4787,30.6204,30.4712,30.5981,46900.0
2010-06-04 11:10:00,41.02,41.06,40.91,40.91,70700.0,30.5981,30.6279,30.516,30.516,70700.0
2010-06-04 11:20:00,40.91,40.92,40.79,40.79,79800.0,30.516,30.5235,30.4265,30.4265,79800.0
2010-06-04 11:30:00,40.79,40.86,40.7,40.85,64800.0,30.4265,30.4787,30.3594,30.4712,64800.0
2010-06-04 11:40:00,40.85,40.88,40.79,40.84,39500.0,30.4712,30.4936,30.4265,30.4638,39500.0
2010-06-04 11:50:00,40.84,40.88,40.8,40.85,40000.0,30.4638,30.4936,30.4339,30.4712,40000.0
2010-06-04 12:00:00,40.85,40.85,40.62,40.71,74000.0,30.4712,30.4712,30.2997,30.3668,74000.0
2010-06-04 12:10:00,40.7,40.93,40.7,40.83,42900.0,30.3594,30.5309,30.3594,30.4563,42900.0
2010-06-04 12:20:00,40.83,40.87,40.83,40.84,18800.0,30.4563,30.4862,30.4563,30.4638,18800.0
2010-06-04 12:30:00,40.83,40.86,40.8,40.83,28200.0,30.4563,30.4787,30.4339,30.4563,28200.0
2010-06-04 12:40:00,40.83,40.99,40.81,40.99,25200.0,30.4563,30.5757,30.4414,30.5757,25200.0
2010-06-04 12:50:00,40.99,41.06,40.99,40.99,30700.0,30.5757,30.6279,30.5757,30.5757,30700.0
2010-06-04 13:00:00,41.0,41.01,40.91,40.96,33000.0,30.5831,30.5906,30.516,30.5533,33000.0
2010-06-04 13:10:00,40.97,40.98,40.79,40.85,42500.0,30.5608,30.5682,30.4265,30.4712,42500.0
2010-06-04 13:20:00,40.85,40.89,40.78,40.88,44600.0,30.4712,30.5011,30.419,30.4936,44600.0
2010-06-04 13:30:00,40.86,40.88,40.73,40.73,39200.0,30.4787,30.4936,30.3817,30.3817,39200.0
2010-06-04 13:40:00,40.74,40.77,40.69,40.74,35200.0,30.3892,30.4116,30.3519,30.3892,35200.0
2010-06-04 13:50:00,40.75,40.76,40.69,40.75,38200.0,30.3966,30.4041,30.3519,30.3966,38200.0
2010-06-04 14:00:00,40.76,40.83,40.71,40.73,41600.0,30.4041,30.4563,30.3668,30.3817,41600.0
2010-06-04 14:10:00,40.73,40.75,40.7,40.73,62100.0,30.3817,30.3966,30.3594,30.3817,62100.0
2010-06-04 14:20:00,40.72,40.82,40.71,40.78,89300.0,30.3743,30.4489,30.3668,30.419,89300.0
2010-06-04 14:30:00,40.78,40.8,40.73,40.74,105600.0,30.419,30.4339,30.3817,30.3892,105600.0
2010-06-04 14:40:00,40.73,40.8,40.6,40.61,123300.0,30.3817,30.4339,30.2848,30.2922,123300.0
2010-06-04 14:50:00,40.61,40.64,40.54,40.57,168300.0,30.2922,30.3146,30.24,30.2624,168300.0
2010-06-04 15:00:00,40.57,40.72,40.56,40.62,142300.0,30.2624,30.3743,30.2549,30.2997,142300.0
2010-06-04 15:10:00,40.62,40.69,40.52,40.53,117100.0,30.2997,30.3519,30.2251,30.2325,117100.0
2010-06-04 15:20:00,40.53,40.56,40.39,40.4,97000.0,30.2325,30.2549,30.1281,30.1356,97000.0
2010-06-04 15:30:00,40.42,40.51,40.39,40.47,148500.0,30.1505,30.2176,30.1281,30.1878,148500.0
2010-06-04 15:40:00,40.47,40.52,40.27,40.48,258200.0,30.1878,30.2251,30.0386,30.1952,258200.0
2010-06-04 15:50:00,40.49,40.5,40.3,40.41,368500.0,30.2027,30.2102,30.061,30.143,368500.0
2010-06-07 09:30:00,40.38,40.56,40.38,40.44,39800.0,30.1207,30.2549,30.1207,30.1654,39800.0
2010-06-07 09:40:00,40.47,40.57,40.41,40.57,32000.0,30.1878,30.2624,30.143,30.2624,32000.0
2010-06-07 09:50:00,40.58,40.63,40.53,40.59,62300.0,30.2698,30.3071,30.2325,30.2773,62300.0
2010-06-07 10:00:00,40.59,40.63,40.54,40.56,41200.0,30.2773,30.3071,30.24,30.2549,41200.0
2010-06-07 10:10:00,40.55,40.6,40.49,40.56,50200.0,30.2475,30.2848,30.2027,30.2549,50200.0
2010-06-07 10:20:00,40.57,40.65,40.56,40.64,49900.0,30.2624,30.3221,30.2549,30.3146,49900.0
2010-06-07 10:30:00,40.65,40.81,40.59,40.8,43900.0,30.3221,30.4414,30.2773,30.4339,43900.0
2010-06-07 10:40:00,40.79,40.86,40.75,40.79,46800.0,30.4265,30.4787,30.3966,30.4265,46800.0
2010-06-07 10:50:00,40.81,40.88,40.78,40.82,68500.0,30.4414,30.4936,30.419,30.4489,68500.0
2010-06-07 11:00:00,40.81,40.91,40.73,40.81,57500.0,30.4414,30.516,30.3817,30.4414,57500.0
2010-06-07 11:10:00,40.81,40.82,40.69,40.79,38400.0,30.4414,30.4489,30.3519,30.4265,38400.0
2010-06-07 11:20:00,40.8,40.97,40.79,40.94,45000.0,30.4339,30.5608,30.4265,30.5384,45000.0
2010-06-07 11:30:00,40.95,41.03,40.92,41.0,28400.0,30.5458,30.6055,30.5235,30.5831,28400.0
2010-06-07 11:40:00,41.0,41.05,40.95,40.97,47600.0,30.5831,30.6204,30.5458,30.5608,47600.0
2010-06-07 11:50:00,40.97,41.08,40.97,41.07,27800.0,30.5608,30.6428,30.5608,30.6353,27800.0
2010-06-07 12:00:00,41.05,41.17,41.04,41.13,60100.0,30.6204,30.7099,30.613,30.6801,60100.0
2010-06-07 12:10:00,41.14,41.15,41.07,41.12,30400.0,30.6876,30.695,30.6353,30.6726,30400.0
2010-06-07 12:20:00,41.12,41.13,41.03,41.03,22300.0,30.6726,30.6801,30.6055,30.6055,22300.0
2010-06-07 12:30:00,41.03,41.07,41.01,41.04,15200.0,30.6055,30.6353,30.5906,30.613,15200.0
2010-06-07 12:40:00,41.04,41.08,41.02,41.06,41100.0,30.613,30.6428,30.5981,30.6279,41100.0
2010-06-07 12:50:00,41.06,41.11,41.06,41.08,33900.0,30.6279,30.6652,30.6279,30.6428,33900.0
2010-06-07 13:00:00,41.08,41.16,41.04,41.15,31800.0,30.6428,30.7025,30.613,30.695,31800.0
2010-06-07 13:10:00,41.15,41.17,41.1,41.17,25600.0,30.695,30.7099,30.6577,30.7099,25600.0
2010-06-07 13:20:00,41.17,41.17,41.05,41.09,35600.0,30.7099,30.7099,30.6204,30.6503,35600.0
2010-06-07 13:30:00,41.1,41.12,41.0,41.01,35600.0,30.6577,30.6726,30.5831,30.5906,35600.0
2010-06-07 13:40:00,41.01,41.03,40.92,40.97,81000.0,30.5906,30.6055,30.5235,30.5608,81000.0
2010-06-07 13:50:00,40.97,41.0,40.93,40.94,97100.0,30.5608,30.5831,30.5309,30.5384,97100.0
2010-06-07 14:00:00,40.94,40.98,40.92,40.95,48200.0,30.5384,30.5682,30.5235,30.5458,48200.0
2010-06-07 14:10:00,40.96,40.98,40.89,40.9,39600.0,30.5533,30.5682,30.5011,30.5085,39600.0
2010-06-07 14:20:00,40.9,41.0,40.9,41.0,46500.0,30.5085,30.5831,30.5085,30.5831,46500.0
2010-06-07 14:30:00,41.0,41.02,40.93,40.95,54600.0,30.5831,30.5981,30.5309,30.5458,54600.0
2010-06-07 14:40:00,40.95,40.97,40.85,40.88,66000.0,30.5458,30.5608,30.4712,30.4936,66000.0
2010-06-07 14:50:00,40.88,40.9,40.82,40.83,100700.0,30.4936,30.5085,30.4489,30.4563,100700.0
2010-06-07 15:00:00,40.83,40.98,40.83,40.91,156800.0,30.4563,30.5682,30.4563,30.516,156800.0
2010-06-07 15:10:00,40.9,40.91,40.72,40.75,109500.0,30.5085,30.516,30.3743,30.3966,109500.0
2010-06-07 15:20:00,40.76,40.77,40.56,40.58,132300.0,30.4041,30.4116,30.2549,30.2698,132300.0
2010-06-07 15:30:00,40.58,40.66,40.58,40.59,143900.0,30.2698,30.3295,30.2698,30.2773,143900.0
2010-06-07 15:40:00,40.59,40.6,40.5,40.56,231300.0,30.2773,30.2848,30.2102,30.2549,231300.0
2010-06-07 15:50:00,40.57,40.63,40.47,40.51,256300.0,30.2624,30.3071,30.1878,30.2176,256300.0
2010-06-08 09:30:00,40.64,40.64,40.26,40.57,55300.0,30.3146,30.3146,30.0311,30.2624,55300.0
2010-06-08 09:40:00,40.56,40.56,40.35,40.51,23000.0,30.2549,30.2549,30.0983,30.2176,23000.0
2010-06-08 09:50:00,40.52,40.55,40.4,40.44,43400.0,30.2251,30.2475,30.1356,30.1654,43400.0
2010-06-08 10:00:00,40.43,40.49,40.4,40.49,101000.0,30.158,30.2027,30.1356,30.2027,101000.0
2010-06-08 10:10:00,40.48,40.49,40.4,40.41,59200.0,30.1952,30.2027,30.1356,30.143,59200.0
2010-06-08 10:20:00,40.43,40.53,40.36,40.52,124800.0,30.158,30.2325,30.1057,30.2251,124800.0
2010-06-08 10:30:00,40.53,40.53,40.42,40.45,82200.0,30.2325,30.2325,30.1505,30.1729,82200.0
2010-06-08 10:40:00,40.42,40.42,40.33,40.41,72100.0,30.1505,30.1505,30.0834,30.143,72100.0
2010-06-08 10:50:00,40.4,40.5,40.37,40.44,54500.0,30.1356,30.2102,30.1132,30.1654,54500.0
2010-06-08 11:00:00,40.43,40.47,40.31,40.37,71200.0,30.158,30.1878,30.0684,30.1132,71200.0
2010-06-08 11:10:00,40.36,40.38,40.28,40.34,75000.0,30.1057,30.1207,30.0461,30.0908,75000.0
2010-06-08 11:20:00,40.35,40.48,40.35,40.39,115400.0,30.0983,30.1952,30.0983,30.1281,115400.0
2010-06-08 11:30:00,40.39,40.46,40.37,40.43,106700.0,30.1281,30.1803,30.1132,30.158,106700.0
2010-06-08 11:40:00,40.42,40.5,40.38,40.5,79900.0,30.1505,30.2102,30.1207,30.2102,79900.0
2010-06-08 11:50:00,40.5,40.54,40.45,40.52,90200.0,30.2102,30.24,30.1729,30.2251,90200.0
2010-06-08 12:00:00,40.51,40.57,40.48,40.56,97500.0,30.2176,30.2624,30.1952,30.2549,97500.0
2010-06-08 12:10:00,40.56,40.57,40.39,40.45,78000.0,30.2549,30.2624,30.1281,30.1729,78000.0
2010-06-08 12:20:00,40.45,40.46,40.39,40.41,49400.0,30.1729,30.1803,30.1281,30.143,49400.0
2010-06-08 12:30:00,40.4,40.56,40.4,40.56,27400.0,30.1356,30.2549,30.1356,30.2549,27400.0
2010-06-08 12:40:00,40.56,40.6,40.53,40.55,46200.0,30.2549,30.2848,30.2325,30.2475,46200.0
2010-06-08 12:50:00,40.55,40.73,40.54,40.71,58900.0,30.2475,30.3817,30.24,30.3668,58900.0
2010-06-08 13:00:00,40.7,40.73,40.66,40.7,50900.0,30.3594,30.3817,30.3295,30.3594,50900.0
2010-06-08 13:10:00,40.69,40.69,40.6,40.64,49200.0,30.3519,30.3519,30.2848,30.3146,49200.0
2010-06-08 13:20:00,40.65,40.66,40.58,40.61,28300.0,30.3221,30.3295,30.2698,30.2922,28300.0
2010-06-08 13:30:00,40.61,40.62,40.48,40.55,36300.0,30.2922,30.2997,30.1952,30.2475,36300.0
2010-06-08 13:40:00,40.56,40.56,40.45,40.45,28500.0,30.2549,30.2549,30.1729,30.1729,28500.0
2010-06-08 13:50:00,40.46,40.54,40.42,40.54,44600.0,30.1803,30.24,30.1505,30.24,44600.0
2010-06-08 14:00:00,40.54,40.57,40.51,40.55,40900.0,30.24,30.2624,30.2176,30.2475,40900.0
2010-06-08 14:10:00,40.56,40.56,40.46,40.53,40500.0,30.2549,30.2549,30.1803,30.2325,40500.0
2010-06-08 14:20:00,40.53,40.66,40.53,40.6,60600.0,30.2325,30.3295,30.2325,30.2848,60600.0
2010-06-08 14:30:00,40.6,40.75,40.6,40.65,71700.0,30.2848,30.3966,30.2848,30.3221,71700.0
2010-06-08 14:40:00,40.65,40.75,40.63,40.67,67800.0,30.3221,30.3966,30.3071,30.337,67800.0
2010-06-08 14:50:00,40.68,40.73,40.62,40.63,50900.0,30.3444,30.3817,30.2997,30.3071,50900.0
2010-06-08 15:00:00,40.64,40.73,40.6,40.71,143200.0,30.3146,30.3817,30.2848,30.3668,143200.0
2010-06-08 15:10:00,40.71,40.73,40.61,40.64,113200.0,30.3668,30.3817,30.2922,30.3146,113200.0
2010-06-08 15:20:00,40.65,40.86,40.65,40.86,229200.0,30.3221,30.4787,30.3221,30.4787,229200.0
2010-06-08 15:30:00,40.85,40.93,40.79,40.87,211700.0,30.4712,30.5309,30.4265,30.4862,211700.0
2010-06-08 15:40:00,40.87,40.92,40.81,40.85,178300.0,30.4862,30.5235,30.4414,30.4712,178300.0
2010-06-08 15:50:00,40.85,40.95,40.81,40.9,248400.0,30.4712,30.5458,30.4414,30.5085,248400.0
2010-06-09 09:30:00,40.97,40.98,40.52,40.61,136800.0,30.5608,30.5682,30.2251,30.2922,136800.0
2010-06-09 09:40:00,40.61,40.62,40.23,40.34,103000.0,30.2922,30.2997,30.0088,30.0908,103000.0
2010-06-09 09:50:00,40.34,40.78,40.33,40.73,94000.0,30.0908,30.419,30.0834,30.3817,94000.0
2010-06-09 10:00:00,40.72,40.77,40.52,40.55,102100.0,30.3743,30.4116,30.2251,30.2475,102100.0
2010-06-09 10:10:00,40.56,40.57,40.44,40.49,99200.0,30.2549,30.2624,30.1654,30.2027,99200.0
2010-06-09 10:20:00,40.5,40.56,40.5,40.53,63700.0,30.2102,30.2549,30.2102,30.2325,63700.0
2010-06-09 10:30:00,40.53,40.58,40.45,40.48,83000.0,30.2325,30.2698,30.1729,30.1952,83000.0
2010-06-09 10:40:00,40.47,40.53,40.45,40.46,52600.0,30.1878,30.2325,30.1729,30.1803,52600.0
2010-06-09 10:50:00,40.46,40.48,40.42,40.48,46000.0,30.1803,30.1952,30.1505,30.1952,46000.0
2010-06-09 11:00:00,40.47,40.51,40.46,40.49,77300.0,30.1878,30.2176,30.1803,30.2027,77300.0
2010-06-09 11:10:00,40.5,40.51,40.45,40.49,50400.0,30.2102,30.2176,30.1729,30.2027,50400.0
2010-06-09 11:20:00,40.49,40.58,40.44,40.54,120900.0,30.2027,30.2698,30.1654,30.24,120900.0
2010-06-09 11:30:00,40.54,40.55,40.48,40.5,46100.0,30.24,30.2475,30.1952,30.2102,46100.0
2010-06-09 11:40:00,40.49,40.5,40.41,40.44,163500.0,30.2027,30.2102,30.143,30.1654,163500.0
2010-06-09 11:50:00,40.44,40.46,40.36,40.38,81300.0,30.1654,30.1803,30.1057,30.1207,81300.0
2010-06-09 12:00:00,40.38,40.4,40.32,40.35,96100.0,30.1207,30.1356,30.0759,30.0983,96100.0
2010-06-09 12:10:00,40.35,40.38,40.31,40.36,95100.0,30.0983,30.1207,30.0684,30.1057,95100.0
2010-06-09 12:20:00,40.38,40.4,40.32,40.35,71000.0,30.1207,30.1356,30.0759,30.0983,71000.0
2010-06-09 12:30:00,40.35,40.4,40.34,40.39,235600.0,30.0983,30.1356,30.0908,30.1281,235600.0
2010-06-09 12:40:00,40.38,40.38,40.29,40.31,80100.0,30.1207,30.1207,30.0535,30.0684,80100.0
2010-06-09 12:50:00,40.31,40.31,40.25,40.26,62000.0,30.0684,30.0684,30.0237,30.0311,62000.0
2010-06-09 13:00:00,40.27,40.28,40.26,40.27,41900.0,30.0386,30.0461,30.0311,30.0386,41900.0
2010-06-09 13:10:00,40.27,40.32,40.26,40.3,49000.0,30.0386,30.0759,30.0311,30.061,49000.0
2010-06-09 13:20:00,40.3,40.3,40.2,40.21,79300.0,30.061,30.061,29.9864,29.9938,79300.0
2010-06-09 13:30:00,40.21,40.26,40.13,40.14,131300.0,29.9938,30.0311,29.9342,29.9416,131300.0
2010-06-09 13:40:00,40.14,40.2,40.1,40.2,112800.0,29.9416,29.9864,29.9118,29.9864,112800.0
2010-06-09 13:50:00,40.2,40.26,40.19,40.26,53600.0,29.9864,30.0311,29.9789,30.0311,53600.0
2010-06-09 14:00:00,40.27,40.3,40.16,40.19,85400.0,30.0386,30.061,29.9566,29.9789,85400.0
2010-06-09 14:10:00,40.19,40.28,40.18,40.23,75100.0,29.9789,30.0461,29.9715,30.0088,75100.0
2010-06-09 14:20:00,40.22,40.25,40.17,40.21,94500.0,30.0013,30.0237,29.964,29.9938,94500.0
2010-06-09 14:30:00,40.21,40.22,40.16,40.22,190800.0,29.9938,30.0013,29.9566,30.0013,190800.0
2010-06-09 14:40:00,40.21,40.22,40.12,40.16,85100.0,29.9938,30.0013,29.9267,29.9566,85100.0
2010-06-09 14:50:00,40.15,40.2,40.07,40.08,126000.0,29.9491,29.9864,29.8894,29.8969,126000.0
2010-06-09 15:00:00,40.08,40.2,40.01,40.15,137600.0,29.8969,29.9864,29.8447,29.9491,137600.0
2010-06-09 15:10:00,40.14,40.15,39.93,39.96,182200.0,29.9416,29.9491,29.785,29.8074,182200.0
2010-06-09 15:20:00,39.95,40.0,39.9,39.98,151100.0,29.7999,29.8372,29.7626,29.8223,151100.0
2010-06-09 15:30:00,39.99,40.01,39.87,39.94,163800.0,29.8297,29.8447,29.7402,29.7924,163800.0
2010-06-09 15:40:00,39.95,40.03,39.91,39.97,239700.0,29.7999,29.8596,29.7701,29.8148,239700.0
2010-06-09 15:50:00,39.97,40.04,39.87,40.01,361400.0,29.8148,29.867,29.7402,29.8447,361400.0
2010-06-10 09:30:00,40.34,40.83,40.34,40.82,84500.0,30.0908,30.4563,30.0908,30.4489,84500.0
2010-06-10 09:40:00,40.83,40.86,40.7,40.8,178900.0,30.4563,30.4787,30.3594,30.4339,178900.0
2010-06-10 09:50:00,40.81,40.98,40.81,40.96,99000.0,30.4414,30.5682,30.4414,30.5533,99000.0
2010-06-10 10:00:00,40.96,41.09,40.96,41.01,88800.0,30.5533,30.6503,30.5533,30.5906,88800.0
2010-06-10 10:10:00,41.01,41.01,40.9,40.92,61800.0,30.5906,30.5906,30.5085,30.5235,61800.0
2010-06-10 10:20:00,40.9,40.98,40.88,40.92,99400.0,30.5085,30.5682,30.4936,30.5235,99400.0
2010-06-10 10:30:00,40.92,40.92,40.82,40.87,46300.0,30.5235,30.5235,30.4489,30.4862,46300.0
2010-06-10 10:40:00,40.87,40.92,40.79,40.82,76400.0,30.4862,30.5235,30.4265,30.4489,76400.0
2010-06-10 10:50:00,40.82,40.82,40.76,40.8,232400.0,30.4489,30.4489,30.4041,30.4339,232400.0
2010-06-10 11:00:00,40.8,40.92,40.79,40.92,112600.0,30.4339,30.5235,30.4265,30.5235,112600.0
2010-06-10 11:10:00,40.92,41.04,40.92,41.04,67600.0,30.5235,30.613,30.5235,30.613,67600.0
2010-06-10 11:20:00,41.04,41.13,41.04,41.1,55800.0,30.613,30.6801,30.613,30.6577,55800.0
2010-06-10 11:30:00,41.1,41.19,41.1,41.14,59100.0,30.6577,30.7249,30.6577,30.6876,59100.0
2010-06-10 11:40:00,41.14,41.15,41.05,41.09,40100.0,30.6876,30.695,30.6204,30.6503,40100.0
2010-06-10 11:50:00,41.08,41.11,41.04,41.05,39800.0,30.6428,30.6652,30.613,30.6204,39800.0
2010-06-10 12:00:00,41.05,41.08,40.97,40.97,100600.0,30.6204,30.6428,30.5608,30.5608,100600.0
2010-06-10 12:10:00,40.97,40.99,40.91,40.97,36000.0,30.5608,30.5757,30.516,30.5608,36000.0
2010-06-10 12:20:00,40.96,41.01,40.95,41.0,56300.0,30.5533,30.5906,30.5458,30.5831,56300.0
2010-06-10 12:30:00,40.99,41.01,40.94,40.98,57900.0,30.5757,30.5906,30.5384,30.5682,57900.0
2010-06-10 12:40:00,40.98,40.99,40.83,40.93,57900.0,30.5682,30.5757,30.4563,30.5309,57900.0
2010-06-10 12:50:00,40.93,40.95,40.87,40.9,48400.0,30.5309,30.5458,30.4862,30.5085,48400.0
2010-06-10 13:00:00,40.9,40.9,40.83,40.83,67400.0,30.5085,30.5085,30.4563,30.4563,67400.0
2010-06-10 13:10:00,40.83,40.89,40.79,40.83,51800.0,30.4563,30.5011,30.4265,30.4563,51800.0
2010-06-10 13:20:00,40.83,40.98,40.82,40.96,62700.0,30.4563,30.5682,30.4489,30.5533,62700.0
2010-06-10 13:30:00,40.96,41.0,40.94,40.99,51500.0,30.5533,30.5831,30.5384,30.5757,51500.0
2010-06-10 13:40:00,40.99,41.02,40.95,40.98,37100.0,30.5757,30.5981,30.5458,30.5682,37100.0
2010-06-10 13:50:00,41.01,41.03,40.96,40.97,44100.0,30.5906,30.6055,30.5533,30.5608,44100.0
2010-06-10 14:00:00,40.96,40.99,40.92,40.92,30200.0,30.5533,30.5757,30.5235,30.5235,30200.0
2010-06-10 14:10:00,40.93,40.97,40.89,40.94,49300.0,30.5309,30.5608,30.5011,30.5384,49300.0
2010-06-10 14:20:00,40.93,41.01,40.91,40.98,75200.0,30.5309,30.5906,30.516,30.5682,75200.0
2010-06-10 14:30:00,40.97,41.0,40.93,40.98,50500.0,30.5608,30.5831,30.5309,30.5682,50500.0
2010-06-10 14:40:00,40.99,41.1,40.98,41.09,77800.0,30.5757,30.6577,30.5682,30.6503,77800.0
2010-06-10 14:50:00,41.09,41.09,40.98,40.98,62400.0,30.6503,30.6503,30.5682,30.5682,62400.0
2010-06-10 15:00:00,40.98,41.04,40.96,41.03,70400.0,30.5682,30.613,30.5533,30.6055,70400.0
2010-06-10 15:10:00,41.02,41.04,40.95,41.03,101000.0,30.5981,30.613,30.5458,30.6055,101000.0
2010-06-10 15:20:00,41.03,41.09,41.01,41.04,66600.0,30.6055,30.6503,30.5906,30.613,66600.0
2010-06-10 15:30:00,41.05,41.08,41.0,41.01,184800.0,30.6204,30.6428,30.5831,30.5906,184800.0
2010-06-10 15:40:00,41.01,41.07,41.0,41.05,113200.0,30.5906,30.6353,30.5831,30.6204,113200.0
2010-06-10 15:50:00,41.06,41.18,41.06,41.17,265800.0,30.6279,30.7174,30.6279,30.7099,265800.0
2010-06-11 09:30:00,40.87,41.04,40.65,40.67,158600.0,30.4862,30.613,30.3221,30.337,158600.0
2010-06-11 09:40:00,40.67,40.79,40.67,40.79,116100.0,30.337,30.4265,30.337,30.4265,116100.0
2010-06-11 09:50:00,40.79,41.19,40.79,40.91,84400.0,30.4265,30.7249,30.4265,30.516,84400.0
2010-06-11 10:00:00,40.89,41.34,40.84,41.25,117600.0,30.5011,30.8367,30.4638,30.7696,117600.0
2010-06-11 10:10:00,41.24,41.24,41.01,41.05,32000.0,30.7622,30.7622,30.5906,30.6204,32000.0
2010-06-11 10:20:00,41.04,41.12,41.04,41.06,28600.0,30.613,30.6726,30.613,30.6279,28600.0
2010-06-11 10:30:00,41.06,41.11,41.05,41.1,33700.0,30.6279,30.6652,30.6204,30.6577,33700.0
2010-06-11 10:40:00,41.09,41.14,41.08,41.13,37200.0,30.6503,30.6876,30.6428,30.6801,37200.0
2010-06-11 10:50:00,41.12,41.13,41.08,41.12,49100.0,30.6726,30.6801,30.6428,30.6726,49100.0
2010-06-11 11:00:00,41.11,41.15,41.06,41.14,45600.0,30.6652,30.695,30.6279,30.6876,45600.0
2010-06-11 11:10:00,41.15,41.18,41.07,41.13,64400.0,30.695,30.7174,30.6353,30.6801,64400.0
2010-06-11 11:20:00,41.14,41.2,41.07,41.17,115200.0,30.6876,30.7323,30.6353,30.7099,115200.0
2010-06-11 11:30:00,41.16,41.19,41.04,41.04,66700.0,30.7025,30.7249,30.613,30.613,66700.0
2010-06-11 11:40:00,41.03,41.04,40.91,40.99,70100.0,30.6055,30.613,30.516,30.5757,70100.0
2010-06-11 11:50:00,40.99,41.03,40.97,41.0,54000.0,30.5757,30.6055,30.5608,30.5831,54000.0
2010-06-11 12:00:00,41.0,41.0,40.97,40.99,40800.0,30.5831,30.5831,30.5608,30.5757,40800.0
2010-06-11 12:10:00,41.0,41.0,40.96,40.99,64000.0,30.5831,30.5831,30.5533,30.5757,64000.0
2010-06-11 12:20:00,40.99,41.01,40.97,41.01,43500.0,30.5757,30.5906,30.5608,30.5906,43500.0
2010-06-11 12:30:00,41.0,41.01,40.96,40.97,16900.0,30.5831,30.5906,30.5533,30.5608,16900.0
2010-06-11 12:40:00,40.97,41.06,40.97,41.02,31900.0,30.5608,30.6279,30.5608,30.5981,31900.0
2010-06-11 12:50:00,41.04,41.04,40.99,41.03,21200.0,30.613,30.613,30.5757,30.6055,21200.0
2010-06-11 13:00:00,41.03,41.1,41.03,41.07,25200.0,30.6055,30.6577,30.6055,30.6353,25200.0
2010-06-11 13:10:00,41.08,41.1,41.07,41.09,14100.0,30.6428,30.6577,30.6353,30.6503,14100.0
2010-06-11 13:20:00,41.09,41.12,41.07,41.12,27500.0,30.6503,30.6726,30.6353,30.6726,27500.0
2010-06-11 13:30:00,41.12,41.22,41.12,41.21,64900.0,30.6726,30.7472,30.6726,30.7398,64900.0
2010-06-11 13:40:00,41.22,41.22,41.14,41.14,40200.0,30.7472,30.7472,30.6876,30.6876,40200.0
2010-06-11 13:50:00,41.15,41.17,41.14,41.14,14800.0,30.695,30.7099,30.6876,30.6876,14800.0
2010-06-11 14:00:00,41.14,41.21,41.12,41.2,33200.0,30.6876,30.7398,30.6726,30.7323,33200.0
2010-06-11 14:10:00,41.2,41.2,41.07,41.07,21400.0,30.7323,30.7323,30.6353,30.6353,21400.0
2010-06-11 14:20:00,41.07,41.1,41.03,41.04,21100.0,30.6353,30.6577,30.6055,30.613,21100.0
2010-06-11 14:30:00,41.05,41.09,41.05,41.05,25600.0,30.6204,30.6503,30.6204,30.6204,25600.0
2010-06-11 14:40:00,41.06,41.14,41.03,41.1,34300.0,30.6279,30.6876,30.6055,30.6577,34300.0
2010-06-11 14:50:00,41.1,41.11,41.06,41.06,25100.0,30.6577,30.6652,30.6279,30.6279,25100.0
2010-06-11 15:00:00,41.06,41.08,40.99,41.01,43600.0,30.6279,30.6428,30.5757,30.5906,43600.0
2010-06-11 15:10:00,41.01,41.05,40.99,41.04,87400.0,30.5906,30.6204,30.5757,30.613,87400.0
2010-06-11 15:20:00,41.04,41.14,41.03,41.1,84300.0,30.613,30.6876,30.6055,30.6577,84300.0
2010-06-11 15:30:00,41.1,41.24,41.08,41.24,184400.0,30.6577,30.7622,30.6428,30.7622,184400.0
2010-06-11 15:40:00,41.24,41.38,41.22,41.33,202000.0,30.7622,30.8666,30.7472,30.8293,202000.0
2010-06-11 15:50:00,41.34,41.44,41.25,41.41,267300.0,30.8367,30.9113,30.7696,30.889,267300.0
2010-06-14 09:30:00,41.62,41.78,41.55,41.73,61200.0,31.0456,31.165,30.9934,31.1277,61200.0
2010-06-14 09:40:00,41.73,41.79,41.61,41.66,91300.0,31.1277,31.1724,31.0381,31.0754,91300.0
2010-06-14 09:50:00,41.65,41.75,41.63,41.68,94600.0,31.068,31.1426,31.0531,31.0904,94600.0
2010-06-14 10:00:00,41.68,41.7,41.52,41.52,130900.0,31.0904,31.1053,30.971,30.971,130900.0
2010-06-14 10:10:00,41.53,41.66,41.52,41.64,34400.0,30.9785,31.0754,30.971,31.0605,34400.0
2010-06-14 10:20:00,41.63,41.64,41.57,41.6,30700.0,31.0531,31.0605,31.0083,31.0307,30700.0
2010-06-14 10:30:00,41.61,41.62,41.54,41.61,38900.0,31.0381,31.0456,30.9859,31.0381,38900.0
2010-06-14 10:40:00,41.61,41.67,41.61,41.66,50500.0,31.0381,31.0829,31.0381,31.0754,50500.0
2010-06-14 10:50:00,41.65,41.67,41.62,41.66,27300.0,31.068,31.0829,31.0456,31.0754,27300.0
2010-06-14 11:00:00,41.66,41.74,41.63,41.74,32600.0,31.0754,31.1351,31.0531,31.1351,32600.0
2010-06-14 11:10:00,41.74,41.75,41.69,41.73,35600.0,31.1351,31.1426,31.0978,31.1277,35600.0
2010-06-14 11:20:00,41.74,41.8,41.7,41.7,27200.0,31.1351,31.1799,31.1053,31.1053,27200.0
2010-06-14 11:30:00,41.71,41.74,41.68,41.72,28900.0,31.1127,31.1351,31.0904,31.1202,28900.0
2010-06-14 11:40:00,41.72,41.81,41.71,41.78,41700.0,31.1202,31.1873,31.1127,31.165,41700.0
2010-06-14 11:50:00,41.78,41.81,41.76,41.76,41900.0,31.165,31.1873,31.15,31.15,41900.0
2010-06-14 12:00:00,41.76,41.81,41.74,41.75,26000.0,31.15,31.1873,31.1351,31.1426,26000.0
2010-06-14 12:10:00,41.75,41.81,41.74,41.76,19900.0,31.1426,31.1873,31.1351,31.15,19900.0
2010-06-14 12:20:00,41.77,41.84,41.77,41.84,11700.0,31.1575,31.2097,31.1575,31.2097,11700.0
2010-06-14 12:30:00,41.84,41.85,41.77,41.77,34300.0,31.2097,31.2172,31.1575,31.1575,34300.0
2010-06-14 12:40:00,41.77,41.85,41.77,41.8,31400.0,31.1575,31.2172,31.1575,31.1799,31400.0
2010-06-14 12:50:00,41.8,41.8,41.69,41.69,20500.0,31.1799,31.1799,31.0978,31.0978,20500.0
2010-06-14 13:00:00,41.69,41.79,41.68,41.75,43500.0,31.0978,31.1724,31.0904,31.1426,43500.0
2010-06-14 13:10:00,41.75,41.79,41.69,41.76,23400.0,31.1426,31.1724,31.0978,31.15,23400.0
2010-06-14 13:20:00,41.77,41.82,41.76,41.77,23800.0,31.1575,31.1948,31.15,31.1575,23800.0
2010-06-14 13:30:00,41.77,41.85,41.77,41.83,15400.0,31.1575,31.2172,31.1575,31.2023,15400.0
2010-06-14 13:40:00,41.82,41.83,41.77,41.77,21900.0,31.1948,31.2023,31.1575,31.1575,21900.0
2010-06-14 13:50:00,41.77,41.78,41.72,41.72,20000.0,31.1575,31.165,31.1202,31.1202,20000.0
2010-06-14 14:00:00,41.72,41.79,41.7,41.78,32100.0,31.1202,31.1724,31.1053,31.165,32100.0
2010-06-14 14:10:00,41.78,41.84,41.76,41.79,29000.0,31.165,31.2097,31.15,31.1724,29000.0
2010-06-14 14:20:00,41.79,41.86,41.73,41.82,27000.0,31.1724,31.2246,31.1277,31.1948,27000.0
2010-06-14 14:30:00,41.82,41.82,41.69,41.72,43500.0,31.1948,31.1948,31.0978,31.1202,43500.0
2010-06-14 14:40:00,41.71,41.74,41.66,41.72,33500.0,31.1127,31.1351,31.0754,31.1202,33500.0
2010-06-14 14:50:00,41.72,41.8,41.71,41.76,30600.0,31.1202,31.1799,31.1127,31.15,30600.0
2010-06-14 15:00:00,41.75,41.78,41.7,41.77,35500.0,31.1426,31.165,31.1053,31.1575,35500.0
2010-06-14 15:10:00,41.76,41.79,41.74,41.76,36900.0,31.15,31.1724,31.1351,31.15,36900.0
2010-06-14 15:20:00,41.75,41.76,41.64,41.67,55200.0,31.1426,31.15,31.0605,31.0829,55200.0
2010-06-14 15:30:00,41.68,41.68,41.6,41.62,59300.0,31.0904,31.0904,31.0307,31.0456,59300.0
2010-06-14 15:40:00,41.62,41.63,41.56,41.58,128400.0,31.0456,31.0531,31.0009,31.0158,128400.0
2010-06-14 15:50:00,41.58,41.6,41.48,41.49,203200.0,31.0158,31.0307,30.9412,30.9486,203200.0
2010-06-15 09:30:00,41.77,41.96,41.76,41.78,60100.0,31.1575,31.2992,31.15,31.165,60100.0
2010-06-15 09:40:00,41.79,41.83,41.67,41.69,140600.0,31.1724,31.2023,31.0829,31.0978,140600.0
2010-06-15 09:50:00,41.69,41.77,41.68,41.68,59100.0,31.0978,31.1575,31.0904,31.0904,59100.0
2010-06-15 10:00:00,41.69,41.75,41.66,41.73,62300.0,31.0978,31.1426,31.0754,31.1277,62300.0
2010-06-15 10:10:00,41.71,41.71,41.62,41.67,48300.0,31.1127,31.1127,31.0456,31.0829,48300.0
2010-06-15 10:20:00,41.68,41.84,41.68,41.82,65000.0,31.0904,31.2097,31.0904,31.1948,65000.0
2010-06-15 10:30:00,41.83,41.85,41.76,41.78,44000.0,31.2023,31.2172,31.15,31.165,44000.0
2010-06-15 10:40:00,41.77,41.82,41.72,41.81,39600.0,31.1575,31.1948,31.1202,31.1873,39600.0
2010-06-15 10:50:00,41.8,41.8,41.73,41.8,25000.0,31.1799,31.1799,31.1277,31.1799,25000.0
2010-06-15 11:00:00,41.8,41.87,41.8,41.83,19400.0,31.1799,31.2321,31.1799,31.2023,19400.0
2010-06-15 11:10:00,41.83,41.83,41.75,41.8,18900.0,31.2023,31.2023,31.1426,31.1799,18900.0
2010-06-15 11:20:00,41.81,41.82,41.77,41.77,34200.0,31.1873,31.1948,31.1575,31.1575,34200.0
2010-06-15 11:30:00,41.78,41.8,41.73,41.78,20200.0,31.165,31.1799,31.1277,31.165,20200.0
2010-06-15 11:40:00,41.79,41.84,41.79,41.79,11200.0,31.1724,31.2097,31.1724,31.1724,11200.0
2010-06-15 11:50:00,41.79,41.83,41.74,41.75,26500.0,31.1724,31.2023,31.1351,31.1426,26500.0
2010-06-15 12:00:00,41.76,41.82,41.75,41.81,18100.0,31.15,31.1948,31.1426,31.1873,18100.0
2010-06-15 12:10:00,41.8,41.87,41.79,41.85,27000.0,31.1799,31.2321,31.1724,31.2172,27000.0
2010-06-15 12:20:00,41.85,41.86,41.77,41.79,27600.0,31.2172,31.2246,31.1575,31.1724,27600.0
2010-06-15 12:30:00,41.78,41.8,41.76,41.77,28500.0,31.165,31.1799,31.15,31.1575,28500.0
2010-06-15 12:40:00,41.77,41.81,41.76,41.79,28100.0,31.1575,31.1873,31.15,31.1724,28100.0
2010-06-15 12:50:00,41.79,41.81,41.76,41.81,29400.0,31.1724,31.1873,31.15,31.1873,29400.0
2010-06-15 13:00:00,41.82,41.83,41.77,41.79,40900.0,31.1948,31.2023,31.1575,31.1724,40900.0
2010-06-15 13:10:00,41.79,41.98,41.78,41.97,48500.0,31.1724,31.3141,31.165,31.3067,48500.0
2010-06-15 13:20:00,41.97,41.99,41.88,41.88,21700.0,31.3067,31.3216,31.2396,31.2396,21700.0
2010-06-15 13:30:00,41.89,41.96,41.86,41.96,14500.0,31.247,31.2992,31.2246,31.2992,14500.0
2010-06-15 13:40:00,41.95,41.96,41.89,41.94,57100.0,31.2918,31.2992,31.247,31.2843,57100.0
2010-06-15 13:50:00,41.94,41.99,41.9,41.97,44600.0,31.2843,31.3216,31.2545,31.3067,44600.0
2010-06-15 14:00:00,41.97,41.99,41.97,41.99,21200.0,31.3067,31.3216,31.3067,31.3216,21200.0
2010-06-15 14:10:00,41.99,42.03,41.97,42.02,29800.0,31.3216,31.3514,31.3067,31.344,29800.0
2010-06-15 14:20:00,42.03,42.08,42.03,42.03,41400.0,31.3514,31.3887,31.3514,31.3514,41400.0
2010-06-15 14:30:00,42.03,42.04,41.99,42.01,69000.0,31.3514,31.3589,31.3216,31.3365,69000.0
2010-06-15 14:40:00,42.01,42.08,41.98,42.07,63700.0,31.3365,31.3887,31.3141,31.3813,63700.0
2010-06-15 14:50:00,42.08,42.13,42.08,42.11,50500.0,31.3887,31.426,31.3887,31.4111,50500.0
2010-06-15 15:00:00,42.12,42.14,42.07,42.11,68100.0,31.4186,31.4335,31.3813,31.4111,68100.0
2010-06-15 15:10:00,42.11,42.18,42.07,42.17,67700.0,31.4111,31.4633,31.3813,31.4559,67700.0
2010-06-15 15:20:00,42.17,42.22,42.13,42.22,107000.0,31.4559,31.4932,31.426,31.4932,107000.0
2010-06-15 15:30:00,42.22,42.27,42.19,42.25,128400.0,31.4932,31.5305,31.4708,31.5155,128400.0
2010-06-15 15:40:00,42.25,42.29,42.23,42.29,137300.0,31.5155,31.5454,31.5006,31.5454,137300.0
2010-06-15 15:50:00,42.28,42.37,42.28,42.37,202500.0,31.5379,31.6051,31.5379,31.6051,202500.0
2010-06-16 09:30:00,42.27,42.48,42.06,42.24,64200.0,31.5305,31.6871,31.3738,31.5081,64200.0
2010-06-16 09:40:00,42.26,42.29,42.15,42.28,61200.0,31.523,31.5454,31.441,31.5379,61200.0
2010-06-16 09:50:00,42.28,42.35,42.26,42.3,77100.0,31.5379,31.5901,31.523,31.5528,77100.0
2010-06-16 10:00:00,42.3,42.51,42.29,42.43,74100.0,31.5528,31.7095,31.5454,31.6498,74100.0
2010-06-16 10:10:00,42.43,42.55,42.42,42.55,60500.0,31.6498,31.7393,31.6424,31.7393,60500.0
2010-06-16 10:20:00,42.54,42.58,42.54,42.55,61200.0,31.7319,31.7617,31.7319,31.7393,61200.0
2010-06-16 10:30:00,42.55,42.56,42.5,42.53,80900.0,31.7393,31.7468,31.702,31.7244,80900.0
2010-06-16 10:40:00,42.52,42.61,42.51,42.6,65500.0,31.7169,31.7841,31.7095,31.7766,65500.0
2010-06-16 10:50:00,42.6,42.75,42.6,42.72,68600.0,31.7766,31.8885,31.7766,31.8661,68600.0
2010-06-16 11:00:00,42.72,42.79,42.71,42.75,51000.0,31.8661,31.9183,31.8587,31.8885,51000.0
2010-06-16 11:10:00,42.76,42.8,42.65,42.66,35200.0,31.896,31.9258,31.8139,31.8214,35200.0
2010-06-16 11:20:00,42.66,42.67,42.55,42.55,34500.0,31.8214,31.8288,31.7393,31.7393,34500.0
2010-06-16 11:30:00,42.56,42.6,42.55,42.58,19300.0,31.7468,31.7766,31.7393,31.7617,19300.0
2010-06-16 11:40:00,42.58,42.59,42.52,42.56,31200.0,31.7617,31.7692,31.7169,31.7468,31200.0
2010-06-16 11:50:00,42.56,42.59,42.53,42.57,30600.0,31.7468,31.7692,31.7244,31.7542,30600.0
2010-06-16 12:00:00,42.58,42.69,42.57,42.69,30900.0,31.7617,31.8438,31.7542,31.8438,30900.0
2010-06-16 12:10:00,42.69,42.73,42.68,42.72,38800.0,31.8438,31.8736,31.8363,31.8661,38800.0
2010-06-16 12:20:00,42.73,42.81,42.73,42.8,30100.0,31.8736,31.9333,31.8736,31.9258,30100.0
2010-06-16 12:30:00,42.79,42.79,42.61,42.62,20200.0,31.9183,31.9183,31.7841,31.7915,20200.0
2010-06-16 12:40:00,42.61,42.64,42.55,42.6,21700.0,31.7841,31.8065,31.7393,31.7766,21700.0
2010-06-16 12:50:00,42.6,42.67,42.6,42.67,10300.0,31.7766,31.8288,31.7766,31.8288,10300.0
2010-06-16 13:00:00,42.66,42.71,42.62,42.69,13100.0,31.8214,31.8587,31.7915,31.8438,13100.0
2010-06-16 13:10:00,42.68,42.68,42.62,42.65,25000.0,31.8363,31.8363,31.7915,31.8139,25000.0
2010-06-16 13:20:00,42.66,42.69,42.63,42.69,22200.0,31.8214,31.8438,31.799,31.8438,22200.0
2010-06-16 13:30:00,42.69,42.73,42.66,42.72,26500.0,31.8438,31.8736,31.8214,31.8661,26500.0
2010-06-16 13:40:00,42.71,42.72,42.68,42.72,22300.0,31.8587,31.8661,31.8363,31.8661,22300.0
2010-06-16 13:50:00,42.72,42.8,42.72,42.8,24300.0,31.8661,31.9258,31.8661,31.9258,24300.0
2010-06-16 14:00:00,42.8,42.9,42.8,42.89,31900.0,31.9258,32.0004,31.9258,31.9929,31900.0
2010-06-16 14:10:00,42.89,42.9,42.83,42.85,13300.0,31.9929,32.0004,31.9482,31.9631,13300.0
2010-06-16 14:20:00,42.84,42.87,42.82,42.86,29500.0,31.9556,31.978,31.9407,31.9706,29500.0
2010-06-16 14:30:00,42.86,42.88,42.78,42.8,30500.0,31.9706,31.9855,31.9109,31.9258,30500.0
2010-06-16 14:40:00,42.8,42.86,42.77,42.85,28900.0,31.9258,31.9706,31.9034,31.9631,28900.0
2010-06-16 14:50:00,42.84,42.85,42.78,42.79,23100.0,31.9556,31.9631,31.9109,31.9183,23100.0
2010-06-16 15:00:00,42.78,42.78,42.71,42.72,35800.0,31.9109,31.9109,31.8587,31.8661,35800.0
2010-06-16 15:10:00,42.72,42.73,42.64,42.65,30500.0,31.8661,31.8736,31.8065,31.8139,30500.0
2010-06-16 15:20:00,42.65,42.68,42.6,42.6,37100.0,31.8139,31.8363,31.7766,31.7766,37100.0
2010-06-16 15:30:00,42.6,42.74,42.58,42.73,75500.0,31.7766,31.8811,31.7617,31.8736,75500.0
2010-06-16 15:40:00,42.73,42.73,42.64,42.69,131500.0,31.8736,31.8736,31.8065,31.8438,131500.0
2010-06-16 15:50:00,42.69,42.74,42.66,42.71,208800.0,31.8438,31.8811,31.8214,31.8587,208800.0
2010-06-17 09:30:00,42.84,43.0,42.73,42.77,41800.0,31.9556,32.075,31.8736,31.9034,41800.0
2010-06-17 09:40:00,42.77,42.9,42.74,42.87,88700.0,31.9034,32.0004,31.8811,31.978,88700.0
2010-06-17 09:50:00,42.86,42.98,42.83,42.94,56300.0,31.9706,32.0601,31.9482,32.0302,56300.0
2010-06-17 10:00:00,42.94,42.94,42.82,42.86,131300.0,32.0302,32.0302,31.9407,31.9706,131300.0
2010-06-17 10:10:00,42.85,42.87,42.77,42.8,84500.0,31.9631,31.978,31.9034,31.9258,84500.0
2010-06-17 10:20:00,42.79,42.94,42.78,42.94,71800.0,31.9183,32.0302,31.9109,32.0302,71800.0
2010-06-17 10:30:00,42.93,42.93,42.78,42.78,60400.0,32.0228,32.0228,31.9109,31.9109,60400.0
2010-06-17 10:40:00,42.78,42.82,42.73,42.8,72800.0,31.9109,31.9407,31.8736,31.9258,72800.0
2010-06-17 10:50:00,42.8,42.87,42.78,42.8,51500.0,31.9258,31.978,31.9109,31.9258,51500.0
2010-06-17 11:00:00,42.8,42.8,42.67,42.72,69700.0,31.9258,31.9258,31.8288,31.8661,69700.0
2010-06-17 11:10:00,42.72,42.81,42.72,42.8,35000.0,31.8661,31.9333,31.8661,31.9258,35000.0
2010-06-17 11:20:00,42.81,42.85,42.81,42.84,26500.0,31.9333,31.9631,31.9333,31.9556,26500.0
2010-06-17 11:30:00,42.84,42.85,42.8,42.8,33600.0,31.9556,31.9631,31.9258,31.9258,33600.0
2010-06-17 11:40:00,42.81,42.93,42.81,42.9,32500.0,31.9333,32.0228,31.9333,32.0004,32500.0
2010-06-17 11:50:00,42.9,42.92,42.87,42.88,23600.0,32.0004,32.0153,31.978,31.9855,23600.0
2010-06-17 12:00:00,42.87,42.9,42.84,42.84,31200.0,31.978,32.0004,31.9556,31.9556,31200.0
2010-06-17 12:10:00,42.85,42.93,42.85,42.92,26400.0,31.9631,32.0228,31.9631,32.0153,26400.0
2010-06-17 12:20:00,42.92,42.94,42.88,42.9,36900.0,32.0153,32.0302,31.9855,32.0004,36900.0
2010-06-17 12:30:00,42.9,42.96,42.89,42.95,24300.0,32.0004,32.0452,31.9929,32.0377,24300.0
2010-06-17 12:40:00,42.95,42.97,42.92,42.94,22700.0,32.0377,32.0526,32.0153,32.0302,22700.0
2010-06-17 12:50:00,42.94,42.98,42.9,42.97,42700.0,32.0302,32.0601,32.0004,32.0526,42700.0
2010-06-17 13:00:00,42.97,42.98,42.83,42.84,83600.0,32.0526,32.0601,31.9482,31.9556,83600.0
2010-06-17 13:10:00,42.84,42.97,42.83,42.96,27800.0,31.9556,32.0526,31.9482,32.0452,27800.0
2010-06-17 13:20:00,42.97,43.0,42.96,43.0,29200.0,32.0526,32.075,32.0452,32.075,29200.0
2010-06-17 13:30:00,43.0,43.0,42.9,43.0,63600.0,32.075,32.075,32.0004,32.075,63600.0
2010-06-17 13:40:00,43.0,43.1,42.99,43.1,55300.0,32.075,32.1496,32.0675,32.1496,55300.0
2010-06-17 13:50:00,43.1,43.23,43.09,43.23,41600.0,32.1496,32.2466,32.1421,32.2466,41600.0
2010-06-17 14:00:00,43.23,43.26,43.19,43.21,42700.0,32.2466,32.2689,32.2167,32.2316,42700.0
2010-06-17 14:10:00,43.21,43.24,43.2,43.23,30800.0,32.2316,32.254,32.2242,32.2466,30800.0
2010-06-17 14:20:00,43.23,43.23,43.17,43.18,50600.0,32.2466,32.2466,32.2018,32.2093,50600.0
2010-06-17 14:30:00,43.18,43.2,43.13,43.18,37600.0,32.2093,32.2242,32.172,32.2093,37600.0
2010-06-17 14:40:00,43.18,43.19,43.11,43.13,51000.0,32.2093,32.2167,32.157,32.172,51000.0
2010-06-17 14:50:00,43.13,43.19,43.11,43.16,25800.0,32.172,32.2167,32.157,32.1943,25800.0
2010-06-17 15:00:00,43.16,43.16,43.03,43.04,104700.0,32.1943,32.1943,32.0974,32.1048,104700.0
2010-06-17 15:10:00,43.04,43.08,43.0,43.02,76800.0,32.1048,32.1347,32.075,32.0899,76800.0
2010-06-17 15:20:00,43.02,43.06,42.98,42.99,71700.0,32.0899,32.1197,32.0601,32.0675,71700.0
2010-06-17 15:30:00,42.99,43.09,42.99,43.06,107500.0,32.0675,32.1421,32.0675,32.1197,107500.0
2010-06-17 15:40:00,43.06,43.23,43.04,43.22,200800.0,32.1197,32.2466,32.1048,32.2391,200800.0
2010-06-17 15:50:00,43.22,43.28,43.18,43.21,204200.0,32.2391,32.2839,32.2093,32.2316,204200.0
2010-06-18 09:30:00,43.2,43.34,43.01,43.03,515000.0,32.2242,32.3286,32.0825,32.0974,515000.0
2010-06-18 09:40:00,43.03,43.17,43.02,43.15,33300.0,32.0974,32.2018,32.0899,32.1869,33300.0
2010-06-18 09:50:00,43.14,43.17,43.09,43.1,27800.0,32.1794,32.2018,32.1421,32.1496,27800.0
2010-06-18 10:00:00,43.1,43.18,43.07,43.08,52600.0,32.1496,32.2093,32.1272,32.1347,52600.0
2010-06-18 10:10:00,43.09,43.18,43.08,43.13,31800.0,32.1421,32.2093,32.1347,32.172,31800.0
2010-06-18 10:20:00,43.12,43.18,43.09,43.13,35800.0,32.1645,32.2093,32.1421,32.172,35800.0
2010-06-18 10:30:00,43.13,43.22,43.1,43.1,31800.0,32.172,32.2391,32.1496,32.1496,31800.0
2010-06-18 10:40:00,43.1,43.14,43.1,43.13,28400.0,32.1496,32.1794,32.1496,32.172,28400.0
2010-06-18 10:50:00,43.13,43.16,43.07,43.15,27900.0,32.172,32.1943,32.1272,32.1869,27900.0
2010-06-18 11:00:00,43.15,43.24,43.14,43.22,23500.0,32.1869,32.254,32.1794,32.2391,23500.0
2010-06-18 11:10:00,43.23,43.24,43.17,43.21,23400.0,32.2466,32.254,32.2018,32.2316,23400.0
2010-06-18 11:20:00,43.21,43.21,43.14,43.15,21800.0,32.2316,32.2316,32.1794,32.1869,21800.0
2010-06-18 11:30:00,43.15,43.24,43.13,43.21,25900.0,32.1869,32.254,32.172,32.2316,25900.0
2010-06-18 11:40:00,43.21,43.26,43.19,43.25,27600.0,32.2316,32.2689,32.2167,32.2615,27600.0
2010-06-18 11:50:00,43.25,43.29,43.17,43.18,26500.0,32.2615,32.2913,32.2018,32.2093,26500.0
2010-06-18 12:00:00,43.19,43.29,43.19,43.26,15900.0,32.2167,32.2913,32.2167,32.2689,15900.0
2010-06-18 12:10:00,43.25,43.28,43.19,43.19,17900.0,32.2615,32.2839,32.2167,32.2167,17900.0
2010-06-18 12:20:00,43.2,43.2,43.12,43.18,36600.0,32.2242,32.2242,32.1645,32.2093,36600.0
2010-06-18 12:30:00,43.19,43.26,43.18,43.23,13000.0,32.2167,32.2689,32.2093,32.2466,13000.0
2010-06-18 12:40:00,43.24,43.29,43.21,43.23,41200.0,32.254,32.2913,32.2316,32.2466,41200.0
2010-06-18 12:50:00,43.22,43.27,43.22,43.24,16100.0,32.2391,32.2764,32.2391,32.254,16100.0
2010-06-18 13:00:00,43.23,43.27,43.2,43.2,19900.0,32.2466,32.2764,32.2242,32.2242,19900.0
2010-06-18 13:10:00,43.2,43.26,43.19,43.22,32800.0,32.2242,32.2689,32.2167,32.2391,32800.0
2010-06-18 13:20:00,43.22,43.26,43.22,43.25,19500.0,32.2391,32.2689,32.2391,32.2615,19500.0
2010-06-18 13:30:00,43.25,43.25,43.21,43.22,21300.0,32.2615,32.2615,32.2316,32.2391,21300.0
2010-06-18 13:40:00,43.23,43.23,43.18,43.19,27000.0,32.2466,32.2466,32.2093,32.2167,27000.0
2010-06-18 13:50:00,43.19,43.23,43.16,43.2,19400.0,32.2167,32.2466,32.1943,32.2242,19400.0
2010-06-18 14:00:00,43.2,43.21,43.13,43.14,21500.0,32.2242,32.2316,32.172,32.1794,21500.0
2010-06-18 14:10:00,43.15,43.18,43.14,43.15,26100.0,32.1869,32.2093,32.1794,32.1869,26100.0
2010-06-18 14:20:00,43.15,43.19,43.11,43.19,24100.0,32.1869,32.2167,32.157,32.2167,24100.0
2010-06-18 14:30:00,43.18,43.2,43.15,43.18,54800.0,32.2093,32.2242,32.1869,32.2093,54800.0
2010-06-18 14:40:00,43.18,43.2,43.17,43.19,23000.0,32.2093,32.2242,32.2018,32.2167,23000.0
2010-06-18 14:50:00,43.18,43.23,43.18,43.21,20200.0,32.2093,32.2466,32.2093,32.2316,20200.0
2010-06-18 15:00:00,43.21,43.24,43.15,43.16,31200.0,32.2316,32.254,32.1869,32.1943,31200.0
2010-06-18 15:10:00,43.15,43.23,43.13,43.14,59800.0,32.1869,32.2466,32.172,32.1794,59800.0
2010-06-18 15:20:00,43.14,43.18,43.14,43.16,28300.0,32.1794,32.2093,32.1794,32.1943,28300.0
2010-06-18 15:30:00,43.17,43.18,43.12,43.15,31800.0,32.2018,32.2093,32.1645,32.1869,31800.0
2010-06-18 15:40:00,43.15,43.18,43.14,43.17,57200.0,32.1869,32.2093,32.1794,32.2018,57200.0
2010-06-18 15:50:00,43.17,43.19,43.14,43.14,140400.0,32.2018,32.2167,32.1794,32.1794,140400.0
2010-06-21 09:30:00,43.41,43.79,43.34,43.48,39500.0,32.3808,32.6643,32.3286,32.433,39500.0
2010-06-21 09:40:00,43.48,43.54,43.37,43.46,19400.0,32.433,32.4778,32.351,32.4181,19400.0
2010-06-21 09:50:00,43.46,43.55,43.43,43.52,36900.0,32.4181,32.4853,32.3957,32.4629,36900.0
2010-06-21 10:00:00,43.53,43.62,43.44,43.49,44800.0,32.4703,32.5375,32.4032,32.4405,44800.0
2010-06-21 10:10:00,43.49,43.57,43.46,43.48,69300.0,32.4405,32.5002,32.4181,32.433,69300.0
2010-06-21 10:20:00,43.48,43.56,43.46,43.52,46400.0,32.433,32.4927,32.4181,32.4629,46400.0
2010-06-21 10:30:00,43.51,43.54,43.47,43.53,51500.0,32.4554,32.4778,32.4256,32.4703,51500.0
2010-06-21 10:40:00,43.53,43.55,43.47,43.54,34400.0,32.4703,32.4853,32.4256,32.4778,34400.0
2010-06-21 10:50:00,43.54,43.56,43.48,43.55,44800.0,32.4778,32.4927,32.433,32.4853,44800.0
2010-06-21 11:00:00,43.55,43.57,43.5,43.51,33300.0,32.4853,32.5002,32.448,32.4554,33300.0
2010-06-21 11:10:00,43.51,43.54,43.49,43.53,11700.0,32.4554,32.4778,32.4405,32.4703,11700.0
2010-06-21 11:20:00,43.52,43.53,43.42,43.44,22200.0,32.4629,32.4703,32.3883,32.4032,22200.0
2010-06-21 11:30:00,43.45,43.51,43.45,43.47,11500.0,32.4107,32.4554,32.4107,32.4256,11500.0
2010-06-21 11:40:00,43.47,43.49,43.39,43.39,14100.0,32.4256,32.4405,32.3659,32.3659,14100.0
2010-06-21 11:50:00,43.39,43.42,43.37,43.4,28400.0,32.3659,32.3883,32.351,32.3734,28400.0
2010-06-21 12:00:00,43.4,43.43,43.32,43.36,20200.0,32.3734,32.3957,32.3137,32.3435,20200.0
2010-06-21 12:10:00,43.36,43.36,43.32,43.32,13100.0,32.3435,32.3435,32.3137,32.3137,13100.0
2010-06-21 12:20:00,43.32,43.34,43.3,43.32,14000.0,32.3137,32.3286,32.2988,32.3137,14000.0
2010-06-21 12:30:00,43.32,43.33,43.27,43.29,10500.0,32.3137,32.3211,32.2764,32.2913,10500.0
2010-06-21 12:40:00,43.29,43.34,43.28,43.34,25600.0,32.2913,32.3286,32.2839,32.3286,25600.0
2010-06-21 12:50:00,43.34,43.36,43.28,43.3,20800.0,32.3286,32.3435,32.2839,32.2988,20800.0
2010-06-21 13:00:00,43.29,43.32,43.25,43.32,16100.0,32.2913,32.3137,32.2615,32.3137,16100.0
2010-06-21 13:10:00,43.32,43.32,43.3,43.3,9300.0,32.3137,32.3137,32.2988,32.2988,9300.0
2010-06-21 13:20:00,43.28,43.33,43.28,43.29,12800.0,32.2839,32.3211,32.2839,32.2913,12800.0
2010-06-21 13:30:00,43.29,43.35,43.24,43.24,32000.0,32.2913,32.3361,32.254,32.254,32000.0
2010-06-21 13:40:00,43.24,43.25,43.19,43.19,12900.0,32.254,32.2615,32.2167,32.2167,12900.0
2010-06-21 13:50:00,43.2,43.27,43.2,43.23,37200.0,32.2242,32.2764,32.2242,32.2466,37200.0
2010-06-21 14:00:00,43.23,43.29,43.2,43.25,18300.0,32.2466,32.2913,32.2242,32.2615,18300.0
2010-06-21 14:10:00,43.25,43.29,43.21,43.24,20700.0,32.2615,32.2913,32.2316,32.254,20700.0
2010-06-21 14:20:00,43.24,43.27,43.18,43.21,40500.0,32.254,32.2764,32.2093,32.2316,40500.0
2010-06-21 14:30:00,43.21,43.31,43.21,43.27,25500.0,32.2316,32.3062,32.2316,32.2764,25500.0
2010-06-21 14:40:00,43.27,43.28,43.21,43.21,33700.0,32.2764,32.2839,32.2316,32.2316,33700.0
2010-06-21 14:50:00,43.21,43.23,43.18,43.19,28300.0,32.2316,32.2466,32.2093,32.2167,28300.0
2010-06-21 15:00:00,43.18,43.19,43.02,43.04,47100.0,32.2093,32.2167,32.0899,32.1048,47100.0
2010-06-21 15:10:00,43.03,43.04,42.86,42.86,74400.0,32.0974,32.1048,31.9706,31.9706,74400.0
2010-06-21 15:20:00,42.87,42.91,42.83,42.84,68800.0,31.978,32.0079,31.9482,31.9556,68800.0
2010-06-21 15:30:00,42.84,42.93,42.83,42.9,76200.0,31.9556,32.0228,31.9482,32.0004,76200.0
2010-06-21 15:40:00,42.91,42.99,42.81,42.99,105800.0,32.0079,32.0675,31.9333,32.0675,105800.0
2010-06-21 15:50:00,42.98,43.0,42.92,43.0,127000.0,32.0601,32.075,32.0153,32.075,127000.0
2010-06-22 09:30:00,43.09,43.09,42.95,43.04,23000.0,32.1421,32.1421,32.0377,32.1048,23000.0
2010-06-22 09:40:00,43.04,43.06,42.94,42.99,25300.0,32.1048,32.1197,32.0302,32.0675,25300.0
2010-06-22 09:50:00,43.0,43.04,42.97,42.98,15900.0,32.075,32.1048,32.0526,32.0601,15900.0
2010-06-22 10:00:00,42.98,43.01,42.91,42.92,46000.0,32.0601,32.0825,32.0079,32.0153,46000.0
2010-06-22 10:10:00,42.92,42.94,42.81,42.84,49500.0,32.0153,32.0302,31.9333,31.9556,49500.0
2010-06-22 10:20:00,42.84,42.88,42.81,42.87,22800.0,31.9556,31.9855,31.9333,31.978,22800.0
2010-06-22 10:30:00,42.87,42.87,42.81,42.85,48500.0,31.978,31.978,31.9333,31.9631,48500.0
2010-06-22 10:40:00,42.85,42.91,42.84,42.89,40200.0,31.9631,32.0079,31.9556,31.9929,40200.0
2010-06-22 10:50:00,42.88,42.93,42.87,42.91,31300.0,31.9855,32.0228,31.978,32.0079,31300.0
2010-06-22 11:00:00,42.91,42.92,42.86,42.87,35300.0,32.0079,32.0153,31.9706,31.978,35300.0
2010-06-22 11:10:00,42.87,42.87,42.81,42.82,46400.0,31.978,31.978,31.9333,31.9407,46400.0
2010-06-22 11:20:00,42.83,42.88,42.8,42.87,41400.0,31.9482,31.9855,31.9258,31.978,41400.0
2010-06-22 11:30:00,42.87,42.98,42.84,42.97,22500.0,31.978,32.0601,31.9556,32.0526,22500.0
2010-06-22 11:40:00,42.97,42.98,42.91,42.96,24900.0,32.0526,32.0601,32.0079,32.0452,24900.0
2010-06-22 11:50:00,42.96,42.96,42.88,42.89,14000.0,32.0452,32.0452,31.9855,31.9929,14000.0
2010-06-22 12:00:00,42.89,42.9,42.85,42.89,11800.0,31.9929,32.0004,31.9631,31.9929,11800.0
2010-06-22 12:10:00,42.88,42.96,42.85,42.93,16700.0,31.9855,32.0452,31.9631,32.0228,16700.0
2010-06-22 12:20:00,42.93,42.97,42.92,42.96,22100.0,32.0228,32.0526,32.0153,32.0452,22100.0
2010-06-22 12:30:00,42.96,42.98,42.93,42.96,23000.0,32.0452,32.0601,32.0228,32.0452,23000.0
2010-06-22 12:40:00,42.95,42.98,42.93,42.95,14500.0,32.0377,32.0601,32.0228,32.0377,14500.0
2010-06-22 12:50:00,42.94,42.95,42.91,42.92,10900.0,32.0302,32.0377,32.0079,32.0153,10900.0
2010-06-22 13:00:00,42.93,42.93,42.86,42.88,37500.0,32.0228,32.0228,31.9706,31.9855,37500.0
2010-06-22 13:10:00,42.89,42.95,42.87,42.93,60600.0,31.9929,32.0377,31.978,32.0228,60600.0
2010-06-22 13:20:00,42.94,42.98,42.94,42.96,89800.0,32.0302,32.0601,32.0302,32.0452,89800.0
2010-06-22 13:30:00,42.96,42.99,42.95,42.98,77800.0,32.0452,32.0675,32.0377,32.0601,77800.0
2010-06-22 13:40:00,42.98,43.03,42.97,43.01,83400.0,32.0601,32.0974,32.0526,32.0825,83400.0
2010-06-22 13:50:00,43.02,43.02,42.97,42.97,34100.0,32.0899,32.0899,32.0526,32.0526,34100.0
2010-06-22 14:00:00,42.97,42.97,42.85,42.93,128800.0,32.0526,32.0526,31.9631,32.0228,128800.0
2010-06-22 14:10:00,42.93,42.94,42.83,42.83,118500.0,32.0228,32.0302,31.9482,31.9482,118500.0
2010-06-22 14:20:00,42.83,42.83,42.6,42.63,119600.0,31.9482,31.9482,31.7766,31.799,119600.0
2010-06-22 14:30:00,42.63,42.64,42.58,42.62,77900.0,31.799,31.8065,31.7617,31.7915,77900.0
2010-06-22 14:40:00,42.61,42.62,42.37,42.37,82400.0,31.7841,31.7915,31.6051,31.6051,82400.0
2010-06-22 14:50:00,42.37,42.4,42.25,42.3,89700.0,31.6051,31.6274,31.5155,31.5528,89700.0
2010-06-22 15:00:00,42.3,42.48,42.29,42.39,60500.0,31.5528,31.6871,31.5454,31.62,60500.0
2010-06-22 15:10:00,42.38,42.46,42.35,42.45,45500.0,31.6125,31.6722,31.5901,31.6647,45500.0
2010-06-22 15:20:00,42.46,42.47,42.21,42.24,76400.0,31.6722,31.6796,31.4857,31.5081,76400.0
2010-06-22 15:30:00,42.24,42.34,42.19,42.34,81600.0,31.5081,31.5827,31.4708,31.5827,81600.0
2010-06-22 15:40:00,42.34,42.43,42.3,42.31,105400.0,31.5827,31.6498,31.5528,31.5603,105400.0
2010-06-22 15:50:00,42.31,42.32,42.16,42.23,151000.0,31.5603,31.5678,31.4484,31.5006,151000.0
2010-06-23 09:30:00,42.29,42.31,42.04,42.16,69700.0,31.5454,31.5603,31.3589,31.4484,69700.0
2010-06-23 09:40:00,42.12,42.19,41.98,42.0,45300.0,31.4186,31.4708,31.3141,31.3291,45300.0
2010-06-23 09:50:00,42.02,42.08,41.96,41.98,34200.0,31.344,31.3887,31.2992,31.3141,34200.0
2010-06-23 10:00:00,41.97,41.97,41.63,41.7,105500.0,31.3067,31.3067,31.0531,31.1053,105500.0
2010-06-23 10:10:00,41.7,41.97,41.69,41.97,34800.0,31.1053,31.3067,31.0978,31.3067,34800.0
2010-06-23 10:20:00,41.97,42.02,41.94,41.94,30300.0,31.3067,31.344,31.2843,31.2843,30300.0
2010-06-23 10:30:00,41.95,42.0,41.9,41.91,30200.0,31.2918,31.3291,31.2545,31.2619,30200.0
2010-06-23 10:40:00,41.91,41.91,41.82,41.82,34000.0,31.2619,31.2619,31.1948,31.1948,34000.0
2010-06-23 10:50:00,41.82,41.84,41.77,41.77,35500.0,31.1948,31.2097,31.1575,31.1575,35500.0
2010-06-23 11:00:00,41.77,41.81,41.75,41.78,35900.0,31.1575,31.1873,31.1426,31.165,35900.0
2010-06-23 11:10:00,41.78,41.81,41.75,41.81,25000.0,31.165,31.1873,31.1426,31.1873,25000.0
2010-06-23 11:20:00,41.81,41.83,41.76,41.76,26900.0,31.1873,31.2023,31.15,31.15,26900.0
2010-06-23 11:30:00,41.76,41.76,41.7,41.71,23600.0,31.15,31.15,31.1053,31.1127,23600.0
2010-06-23 11:40:00,41.72,41.74,41.68,41.7,27100.0,31.1202,31.1351,31.0904,31.1053,27100.0
2010-06-23 11:50:00,41.7,41.71,41.59,41.59,42100.0,31.1053,31.1127,31.0232,31.0232,42100.0
2010-06-23 12:00:00,41.59,41.64,41.59,41.63,14300.0,31.0232,31.0605,31.0232,31.0531,14300.0
2010-06-23 12:10:00,41.64,41.64,41.57,41.6,16700.0,31.0605,31.0605,31.0083,31.0307,16700.0
2010-06-23 12:20:00,41.6,41.67,41.59,41.66,13900.0,31.0307,31.0829,31.0232,31.0754,13900.0
2010-06-23 12:30:00,41.66,41.66,41.62,41.65,17200.0,31.0754,31.0754,31.0456,31.068,17200.0
2010-06-23 12:40:00,41.65,41.69,41.65,41.68,14500.0,31.068,31.0978,31.068,31.0904,14500.0
2010-06-23 12:50:00,41.69,41.72,41.68,41.68,19400.0,31.0978,31.1202,31.0904,31.0904,19400.0
2010-06-23 13:00:00,41.69,41.7,41.62,41.67,30600.0,31.0978,31.1053,31.0456,31.0829,30600.0
2010-06-23 13:10:00,41.68,41.7,41.66,41.68,20500.0,31.0904,31.1053,31.0754,31.0904,20500.0
2010-06-23 13:20:00,41.69,41.7,41.66,41.69,13400.0,31.0978,31.1053,31.0754,31.0978,13400.0
2010-06-23 13:30:00,41.69,41.72,41.68,41.69,15900.0,31.0978,31.1202,31.0904,31.0978,15900.0
2010-06-23 13:40:00,41.69,41.7,41.64,41.65,15300.0,31.0978,31.1053,31.0605,31.068,15300.0
2010-06-23 13:50:00,41.66,41.69,41.65,41.65,12100.0,31.0754,31.0978,31.068,31.068,12100.0
2010-06-23 14:00:00,41.66,41.73,41.65,41.71,14500.0,31.0754,31.1277,31.068,31.1127,14500.0
2010-06-23 14:10:00,41.71,41.72,41.6,41.64,23000.0,31.1127,31.1202,31.0307,31.0605,23000.0
2010-06-23 14:20:00,41.62,41.69,41.53,41.69,42900.0,31.0456,31.0978,30.9785,31.0978,42900.0
2010-06-23 14:30:00,41.7,41.84,41.7,41.77,44500.0,31.1053,31.2097,31.1053,31.1575,44500.0
2010-06-23 14:40:00,41.77,41.78,41.65,41.67,33200.0,31.1575,31.165,31.068,31.0829,33200.0
2010-06-23 14:50:00,41.66,41.68,41.6,41.63,32800.0,31.0754,31.0904,31.0307,31.0531,32800.0
2010-06-23 15:00:00,41.63,41.68,41.54,41.55,46100.0,31.0531,31.0904,30.9859,30.9934,46100.0
2010-06-23 15:10:00,41.54,41.65,41.54,41.63,54000.0,30.9859,31.068,30.9859,31.0531,54000.0
2010-06-23 15:20:00,41.62,41.72,41.6,41.72,48300.0,31.0456,31.1202,31.0307,31.1202,48300.0
2010-06-23 15:30:00,41.71,41.72,41.6,41.67,59100.0,31.1127,31.1202,31.0307,31.0829,59100.0
2010-06-23 15:40:00,41.67,41.7,41.62,41.67,64400.0,31.0829,31.1053,31.0456,31.0829,64400.0
2010-06-23 15:50:00,41.67,41.72,41.61,41.64,119200.0,31.0829,31.1202,31.0381,31.0605,119200.0
2010-06-24 09:30:00,41.58,42.09,41.53,41.99,41900.0,31.0158,31.3962,30.9785,31.3216,41900.0
2010-06-24 09:40:00,41.99,41.99,41.77,41.93,44400.0,31.3216,31.3216,31.1575,31.2768,44400.0
2010-06-24 09:50:00,41.92,41.93,41.83,41.85,30000.0,31.2694,31.2768,31.2023,31.2172,30000.0
2010-06-24 10:00:00,41.86,41.97,41.83,41.96,28800.0,31.2246,31.3067,31.2023,31.2992,28800.0
2010-06-24 10:10:00,41.96,42.01,41.95,42.0,32600.0,31.2992,31.3365,31.2918,31.3291,32600.0
2010-06-24 10:20:00,42.01,42.12,41.98,42.12,59800.0,31.3365,31.4186,31.3141,31.4186,59800.0
2010-06-24 10:30:00,42.13,42.17,42.03,42.07,43700.0,31.426,31.4559,31.3514,31.3813,43700.0
2010-06-24 10:40:00,42.06,42.09,41.85,41.91,33300.0,31.3738,31.3962,31.2172,31.2619,33300.0
2010-06-24 10:50:00,41.91,41.91,41.78,41.83,24300.0,31.2619,31.2619,31.165,31.2023,24300.0
2010-06-24 11:00:00,41.83,41.84,41.67,41.68,34900.0,31.2023,31.2097,31.0829,31.0904,34900.0
2010-06-24 11:10:00,41.69,41.73,41.66,41.72,21000.0,31.0978,31.1277,31.0754,31.1202,21000.0
2010-06-24 11:20:00,41.71,41.85,41.69,41.79,19400.0,31.1127,31.2172,31.0978,31.1724,19400.0
2010-06-24 11:30:00,41.78,41.79,41.73,41.75,18300.0,31.165,31.1724,31.1277,31.1426,18300.0
2010-06-24 11:40:00,41.75,41.84,41.75,41.84,35800.0,31.1426,31.2097,31.1426,31.2097,35800.0
2010-06-24 11:50:00,41.83,41.9,41.82,41.9,23700.0,31.2023,31.2545,31.1948,31.2545,23700.0
2010-06-24 12:00:00,41.9,41.98,41.9,41.92,30600.0,31.2545,31.3141,31.2545,31.2694,30600.0
2010-06-24 12:10:00,41.93,41.94,41.87,41.87,26500.0,31.2768,31.2843,31.2321,31.2321,26500.0
2010-06-24 12:20:00,41.87,41.88,41.75,41.81,77200.0,31.2321,31.2396,31.1426,31.1873,77200.0
2010-06-24 12:30:00,41.81,41.82,41.74,41.76,68600.0,31.1873,31.1948,31.1351,31.15,68600.0
2010-06-24 12:40:00,41.75,41.79,41.71,41.74,109000.0,31.1426,31.1724,31.1127,31.1351,109000.0
2010-06-24 12:50:00,41.75,41.97,41.71,41.95,56900.0,31.1426,31.3067,31.1127,31.2918,56900.0
2010-06-24 13:00:00,41.95,41.96,41.86,41.86,51600.0,31.2918,31.2992,31.2246,31.2246,51600.0
2010-06-24 13:10:00,41.86,41.96,41.86,41.96,41800.0,31.2246,31.2992,31.2246,31.2992,41800.0
2010-06-24 13:20:00,41.96,41.99,41.94,41.95,31500.0,31.2992,31.3216,31.2843,31.2918,31500.0
2010-06-24 13:30:00,41.95,42.04,41.95,42.01,48800.0,31.2918,31.3589,31.2918,31.3365,48800.0
2010-06-24 13:40:00,42.01,42.05,41.97,42.01,30300.0,31.3365,31.3664,31.3067,31.3365,30300.0
2010-06-24 13:50:00,42.01,42.05,41.95,42.0,51300.0,31.3365,31.3664,31.2918,31.3291,51300.0
2010-06-24 14:00:00,42.0,42.04,41.98,41.99,28600.0,31.3291,31.3589,31.3141,31.3216,28600.0
2010-06-24 14:10:00,42.0,42.01,41.97,41.99,28400.0,31.3291,31.3365,31.3067,31.3216,28400.0
2010-06-24 14:20:00,41.98,42.0,41.95,41.96,34800.0,31.3141,31.3291,31.2918,31.2992,34800.0
2010-06-24 14:30:00,41.96,41.97,41.84,41.84,36200.0,31.2992,31.3067,31.2097,31.2097,36200.0
2010-06-24 14:40:00,41.84,41.85,41.77,41.78,49100.0,31.2097,31.2172,31.1575,31.165,49100.0
2010-06-24 14:50:00,41.77,41.78,41.67,41.7,52000.0,31.1575,31.165,31.0829,31.1053,52000.0
2010-06-24 15:00:00,41.7,41.77,41.68,41.68,51100.0,31.1053,31.1575,31.0904,31.0904,51100.0
2010-06-24 15:10:00,41.68,41.69,41.54,41.58,124700.0,31.0904,31.0978,30.9859,31.0158,124700.0
2010-06-24 15:20:00,41.57,41.7,41.57,41.66,59000.0,31.0083,31.1053,31.0083,31.0754,59000.0
2010-06-24 15:30:00,41.65,41.69,41.58,41.6,121600.0,31.068,31.0978,31.0158,31.0307,121600.0
2010-06-24 15:40:00,41.6,41.64,41.57,41.64,154700.0,31.0307,31.0605,31.0083,31.0605,154700.0
2010-06-24 15:50:00,41.63,41.65,41.48,41.53,164100.0,31.0531,31.068,30.9412,30.9785,164100.0
2010-06-25 09:30:00,41.52,41.62,41.36,41.4,43100.0,30.971,31.0456,30.8517,30.8815,43100.0
2010-06-25 09:40:00,41.39,41.4,41.17,41.18,28600.0,30.874,30.8815,30.7099,30.7174,28600.0
2010-06-25 09:50:00,41.18,41.42,41.12,41.27,38200.0,30.7174,30.8964,30.6726,30.7845,38200.0
2010-06-25 10:00:00,41.27,41.4,41.27,41.37,22800.0,30.7845,30.8815,30.7845,30.8591,22800.0
2010-06-25 10:10:00,41.36,41.37,41.31,41.32,17900.0,30.8517,30.8591,30.8144,30.8218,17900.0
2010-06-25 10:20:00,41.32,41.37,41.27,41.35,41600.0,30.8218,30.8591,30.7845,30.8442,41600.0
2010-06-25 10:30:00,41.35,41.39,41.33,41.38,29700.0,30.8442,30.874,30.8293,30.8666,29700.0
2010-06-25 10:40:00,41.39,41.49,41.39,41.49,32000.0,30.874,30.9486,30.874,30.9486,32000.0
2010-06-25 10:50:00,41.48,41.51,41.41,41.46,61800.0,30.9412,30.9636,30.889,30.9263,61800.0
2010-06-25 11:00:00,41.46,41.51,41.43,41.48,31400.0,30.9263,30.9636,30.9039,30.9412,31400.0
2010-06-25 11:10:00,41.48,41.48,41.41,41.46,37300.0,30.9412,30.9412,30.889,30.9263,37300.0
2010-06-25 11:20:00,41.46,41.5,41.39,41.48,49300.0,30.9263,30.9561,30.874,30.9412,49300.0
2010-06-25 11:30:00,41.48,41.55,41.48,41.5,31100.0,30.9412,30.9934,30.9412,30.9561,31100.0
2010-06-25 11:40:00,41.51,41.61,41.48,41.61,35500.0,30.9636,31.0381,30.9412,31.0381,35500.0
2010-06-25 11:50:00,41.61,41.7,41.61,41.66,81800.0,31.0381,31.1053,31.0381,31.0754,81800.0
2010-06-25 12:00:00,41.66,41.79,41.63,41.79,48900.0,31.0754,31.1724,31.0531,31.1724,48900.0
2010-06-25 12:10:00,41.79,41.8,41.71,41.76,39300.0,31.1724,31.1799,31.1127,31.15,39300.0
2010-06-25 12:20:00,41.76,41.86,41.75,41.82,80600.0,31.15,31.2246,31.1426,31.1948,80600.0
2010-06-25 12:30:00,41.81,41.87,41.8,41.82,52200.0,31.1873,31.2321,31.1799,31.1948,52200.0
2010-06-25 12:40:00,41.82,41.85,41.82,41.85,30000.0,31.1948,31.2172,31.1948,31.2172,30000.0
2010-06-25 12:50:00,41.84,41.85,41.72,41.73,48400.0,31.2097,31.2172,31.1202,31.1277,48400.0
2010-06-25 13:00:00,41.73,41.89,41.72,41.89,41700.0,31.1277,31.247,31.1202,31.247,41700.0
2010-06-25 13:10:00,41.89,41.92,41.86,41.89,59400.0,31.247,31.2694,31.2246,31.247,59400.0
2010-06-25 13:20:00,41.89,42.04,41.88,42.04,40600.0,31.247,31.3589,31.2396,31.3589,40600.0
2010-06-25 13:30:00,42.03,42.11,42.02,42.07,57800.0,31.3514,31.4111,31.344,31.3813,57800.0
2010-06-25 13:40:00,42.06,42.06,41.92,41.94,40300.0,31.3738,31.3738,31.2694,31.2843,40300.0
2010-06-25 13:50:00,41.93,42.02,41.92,42.02,42200.0,31.2768,31.344,31.2694,31.344,42200.0
2010-06-25 14:00:00,42.01,42.05,41.92,41.92,54100.0,31.3365,31.3664,31.2694,31.2694,54100.0
2010-06-25 14:10:00,41.93,42.0,41.89,42.0,48600.0,31.2768,31.3291,31.247,31.3291,48600.0
2010-06-25 14:20:00,42.0,42.0,41.9,41.93,45300.0,31.3291,31.3291,31.2545,31.2768,45300.0
2010-06-25 14:30:00,41.92,41.98,41.85,41.96,45200.0,31.2694,31.3141,31.2172,31.2992,45200.0
2010-06-25 14:40:00,41.96,42.02,41.96,42.0,40700.0,31.2992,31.344,31.2992,31.3291,40700.0
2010-06-25 14:50:00,42.0,42.02,41.97,42.01,53000.0,31.3291,31.344,31.3067,31.3365,53000.0
2010-06-25 15:00:00,42.0,42.01,41.91,41.96,54800.0,31.3291,31.3365,31.2619,31.2992,54800.0
2010-06-25 15:10:00,41.96,42.0,41.89,41.94,79800.0,31.2992,31.3291,31.247,31.2843,79800.0
2010-06-25 15:20:00,41.93,41.97,41.91,41.93,78800.0,31.2768,31.3067,31.2619,31.2768,78800.0
2010-06-25 15:30:00,41.93,42.03,41.92,42.03,171600.0,31.2768,31.3514,31.2694,31.3514,171600.0
2010-06-25 15:40:00,42.02,42.07,41.79,41.87,222800.0,31.344,31.3813,31.1724,31.2321,222800.0
2010-06-25 15:50:00,41.87,42.03,41.82,42.01,300300.0,31.2321,31.3514,31.1948,31.3365,300300.0
2010-06-28 09:30:00,41.81,41.84,41.68,41.72,66200.0,31.5258,31.5484,31.4277,31.4579,66200.0
2010-06-28 09:40:00,41.72,41.73,41.49,41.5,40200.0,31.4579,31.4654,31.2845,31.292,40200.0
2010-06-28 09:50:00,41.5,41.51,41.36,41.45,59400.0,31.292,31.2996,31.1865,31.2543,59400.0
2010-06-28 10:00:00,41.46,41.61,41.46,41.54,46100.0,31.2619,31.375,31.2619,31.3222,46100.0
2010-06-28 10:10:00,41.56,41.69,41.54,41.56,31700.0,31.3373,31.4353,31.3222,31.3373,31700.0
2010-06-28 10:20:00,41.56,41.62,41.54,41.61,37200.0,31.3373,31.3825,31.3222,31.375,37200.0
2010-06-28 10:30:00,41.62,41.7,41.62,41.7,50900.0,31.3825,31.4428,31.3825,31.4428,50900.0
2010-06-28 10:40:00,41.68,41.79,41.67,41.74,111000.0,31.4277,31.5107,31.4202,31.473,111000.0
2010-06-28 10:50:00,41.74,41.76,41.69,41.75,37400.0,31.473,31.4881,31.4353,31.4805,37400.0
2010-06-28 11:00:00,41.74,41.81,41.72,41.8,25100.0,31.473,31.5258,31.4579,31.5182,25100.0
2010-06-28 11:10:00,41.8,41.81,41.76,41.76,30600.0,31.5182,31.5258,31.4881,31.4881,30600.0
2010-06-28 11:20:00,41.75,41.85,41.74,41.8,30800.0,31.4805,31.5559,31.473,31.5182,30800.0
2010-06-28 11:30:00,41.8,41.87,41.8,41.87,47300.0,31.5182,31.571,31.5182,31.571,47300.0
2010-06-28 11:40:00,41.87,41.94,41.87,41.92,23900.0,31.571,31.6238,31.571,31.6087,23900.0
2010-06-28 11:50:00,41.93,41.96,41.89,41.9,24900.0,31.6162,31.6389,31.5861,31.5936,24900.0
2010-06-28 12:00:00,41.89,42.03,41.88,42.03,28800.0,31.5861,31.6916,31.5785,31.6916,28800.0
2010-06-28 12:10:00,42.02,42.04,41.98,41.99,35600.0,31.6841,31.6992,31.6539,31.6615,35600.0
2010-06-28 12:20:00,42.0,42.05,41.97,42.04,13800.0,31.669,31.7067,31.6464,31.6992,13800.0
2010-06-28 12:30:00,42.03,42.1,42.02,42.08,42500.0,31.6916,31.7444,31.6841,31.7293,42500.0
2010-06-28 12:40:00,42.07,42.13,42.05,42.11,50200.0,31.7218,31.7671,31.7067,31.752,50200.0
2010-06-28 12:50:00,42.11,42.19,42.11,42.15,59200.0,31.752,31.8123,31.752,31.7821,59200.0
2010-06-28 13:00:00,42.15,42.15,42.06,42.08,24900.0,31.7821,31.7821,31.7143,31.7293,24900.0
2010-06-28 13:10:00,42.07,42.09,42.05,42.05,23600.0,31.7218,31.7369,31.7067,31.7067,23600.0
2010-06-28 13:20:00,42.07,42.13,42.05,42.11,30600.0,31.7218,31.7671,31.7067,31.752,30600.0
2010-06-28 13:30:00,42.1,42.12,42.08,42.1,36900.0,31.7444,31.7595,31.7293,31.7444,36900.0
2010-06-28 13:40:00,42.11,42.11,42.06,42.1,26400.0,31.752,31.752,31.7143,31.7444,26400.0
2010-06-28 13:50:00,42.09,42.11,42.03,42.03,41600.0,31.7369,31.752,31.6916,31.6916,41600.0
2010-06-28 14:00:00,42.03,42.06,42.01,42.02,41200.0,31.6916,31.7143,31.6766,31.6841,41200.0
2010-06-28 14:10:00,42.01,42.09,42.01,42.05,38100.0,31.6766,31.7369,31.6766,31.7067,38100.0
2010-06-28 14:20:00,42.05,42.08,42.0,42.01,40100.0,31.7067,31.7293,31.669,31.6766,40100.0
2010-06-28 14:30:00,42.0,42.01,41.96,41.98,53900.0,31.669,31.6766,31.6389,31.6539,53900.0
2010-06-28 14:40:00,41.98,42.02,41.97,42.01,45800.0,31.6539,31.6841,31.6464,31.6766,45800.0
2010-06-28 14:50:00,42.01,42.06,42.0,42.04,67800.0,31.6766,31.7143,31.669,31.6992,67800.0
2010-06-28 15:00:00,42.03,42.09,41.99,42.08,68200.0,31.6916,31.7369,31.6615,31.7293,68200.0
2010-06-28 15:10:00,42.09,42.15,42.06,42.09,56700.0,31.7369,31.7821,31.7143,31.7369,56700.0
2010-06-28 15:20:00,42.08,42.08,42.0,42.01,46400.0,31.7293,31.7293,31.669,31.6766,46400.0
2010-06-28 15:30:00,42.0,42.05,41.98,42.04,73300.0,31.669,31.7067,31.6539,31.6992,73300.0
2010-06-28 15:40:00,42.03,42.08,42.02,42.05,105700.0,31.6916,31.7293,31.6841,31.7067,105700.0
2010-06-28 15:50:00,42.05,42.06,41.93,41.94,193900.0,31.7067,31.7143,31.6162,31.6238,193900.0
2010-06-29 09:30:00,41.71,41.79,41.53,41.67,51000.0,31.4504,31.5107,31.3146,31.4202,51000.0
2010-06-29 09:40:00,41.67,41.67,41.55,41.61,90500.0,31.4202,31.4202,31.3297,31.375,90500.0
2010-06-29 09:50:00,41.61,41.64,41.56,41.58,75900.0,31.375,31.3976,31.3373,31.3523,75900.0
2010-06-29 10:00:00,41.57,41.66,41.31,41.6,307900.0,31.3448,31.4127,31.1488,31.3674,307900.0
2010-06-29 10:10:00,41.59,41.74,41.52,41.56,130000.0,31.3599,31.473,31.3071,31.3373,130000.0
2010-06-29 10:20:00,41.57,41.62,41.3,41.31,109800.0,31.3448,31.3825,31.1412,31.1488,109800.0
2010-06-29 10:30:00,41.31,41.52,41.31,41.51,75700.0,31.1488,31.3071,31.1488,31.2996,75700.0
2010-06-29 10:40:00,41.52,41.52,41.31,41.31,38400.0,31.3071,31.3071,31.1488,31.1488,38400.0
2010-06-29 10:50:00,41.31,41.33,41.23,41.32,40900.0,31.1488,31.1638,31.0884,31.1563,40900.0
2010-06-29 11:00:00,41.33,41.45,41.33,41.4,38300.0,31.1638,31.2543,31.1638,31.2166,38300.0
2010-06-29 11:10:00,41.41,41.48,41.38,41.42,40400.0,31.2242,31.2769,31.2015,31.2317,40400.0
2010-06-29 11:20:00,41.41,41.48,41.33,41.39,37700.0,31.2242,31.2769,31.1638,31.2091,37700.0
2010-06-29 11:30:00,41.38,41.62,41.38,41.62,26700.0,31.2015,31.3825,31.2015,31.3825,26700.0
2010-06-29 11:40:00,41.61,41.64,41.51,41.54,28100.0,31.375,31.3976,31.2996,31.3222,28100.0
2010-06-29 11:50:00,41.53,41.55,41.5,41.53,17100.0,31.3146,31.3297,31.292,31.3146,17100.0
2010-06-29 12:00:00,41.54,41.54,41.43,41.51,30000.0,31.3222,31.3222,31.2392,31.2996,30000.0
2010-06-29 12:10:00,41.5,41.56,41.46,41.52,37200.0,31.292,31.3373,31.2619,31.3071,37200.0
2010-06-29 12:20:00,41.52,41.52,41.44,41.49,22400.0,31.3071,31.3071,31.2468,31.2845,22400.0
2010-06-29 12:30:00,41.5,41.5,41.44,41.46,25900.0,31.292,31.292,31.2468,31.2619,25900.0
2010-06-29 12:40:00,41.46,41.49,41.45,41.46,44500.0,31.2619,31.2845,31.2543,31.2619,44500.0
2010-06-29 12:50:00,41.46,41.47,41.42,41.43,56500.0,31.2619,31.2694,31.2317,31.2392,56500.0
2010-06-29 13:00:00,41.41,41.45,41.39,41.45,25000.0,31.2242,31.2543,31.2091,31.2543,25000.0
2010-06-29 13:10:00,41.46,41.47,41.35,41.35,30700.0,31.2619,31.2694,31.1789,31.1789,30700.0
2010-06-29 13:20:00,41.35,41.38,41.29,41.37,26900.0,31.1789,31.2015,31.1337,31.194,26900.0
2010-06-29 13:30:00,41.37,41.38,41.26,41.28,32400.0,31.194,31.2015,31.111,31.1261,32400.0
2010-06-29 13:40:00,41.28,41.38,41.28,41.37,15800.0,31.1261,31.2015,31.1261,31.194,15800.0
2010-06-29 13:50:00,41.37,41.49,41.37,41.48,53000.0,31.194,31.2845,31.194,31.2769,53000.0
2010-06-29 14:00:00,41.47,41.5,41.45,41.48,17000.0,31.2694,31.292,31.2543,31.2769,17000.0
2010-06-29 14:10:00,41.48,41.51,41.46,41.48,32400.0,31.2769,31.2996,31.2619,31.2769,32400.0
2010-06-29 14:20:00,41.46,41.5,41.43,41.48,18800.0,31.2619,31.292,31.2392,31.2769,18800.0
2010-06-29 14:30:00,41.46,41.47,41.38,41.4,31500.0,31.2619,31.2694,31.2015,31.2166,31500.0
2010-06-29 14:40:00,41.4,41.4,41.33,41.37,49300.0,31.2166,31.2166,31.1638,31.194,49300.0
2010-06-29 14:50:00,41.37,41.41,41.33,41.38,51400.0,31.194,31.2242,31.1638,31.2015,51400.0
2010-06-29 15:00:00,41.38,41.48,41.38,41.45,42000.0,31.2015,31.2769,31.2015,31.2543,42000.0
2010-06-29 15:10:00,41.44,41.45,41.35,41.36,64600.0,31.2468,31.2543,31.1789,31.1865,64600.0
2010-06-29 15:20:00,41.36,41.39,41.29,41.37,142400.0,31.1865,31.2091,31.1337,31.194,142400.0
2010-06-29 15:30:00,41.36,41.4,41.31,41.4,135000.0,31.1865,31.2166,31.1488,31.2166,135000.0
2010-06-29 15:40:00,41.4,41.43,41.28,41.31,167200.0,31.2166,31.2392,31.1261,31.1488,167200.0
2010-06-29 15:50:00,41.31,41.55,41.28,41.47,335400.0,31.1488,31.3297,31.1261,31.2694,335400.0
2010-06-30 09:30:00,41.51,41.51,41.1,41.13,60100.0,31.2996,31.2996,30.9904,31.013,60100.0
2010-06-30 09:40:00,41.13,41.4,41.13,41.29,46400.0,31.013,31.2166,31.013,31.1337,46400.0
2010-06-30 09:50:00,41.3,41.48,41.28,41.43,51600.0,31.1412,31.2769,31.1261,31.2392,51600.0
2010-06-30 10:00:00,41.42,41.46,41.28,41.36,36000.0,31.2317,31.2619,31.1261,31.1865,36000.0
2010-06-30 10:10:00,41.36,41.57,41.33,41.53,39000.0,31.1865,31.3448,31.1638,31.3146,39000.0
2010-06-30 10:20:00,41.53,41.58,41.43,41.56,37400.0,31.3146,31.3523,31.2392,31.3373,37400.0
2010-06-30 10:30:00,41.55,41.63,41.52,41.61,33200.0,31.3297,31.39,31.3071,31.375,33200.0
2010-06-30 10:40:00,41.61,41.64,41.47,41.56,51900.0,31.375,31.3976,31.2694,31.3373,51900.0
2010-06-30 10:50:00,41.56,41.72,41.51,41.69,40600.0,31.3373,31.4579,31.2996,31.4353,40600.0
2010-06-30 11:00:00,41.68,41.78,41.66,41.73,38100.0,31.4277,31.5031,31.4127,31.4654,38100.0
2010-06-30 11:10:00,41.73,41.74,41.66,41.68,38800.0,31.4654,31.473,31.4127,31.4277,38800.0
2010-06-30 11:20:00,41.67,41.79,41.67,41.75,32100.0,31.4202,31.5107,31.4202,31.4805,32100.0
2010-06-30 11:30:00,41.76,41.85,41.75,41.83,28200.0,31.4881,31.5559,31.4805,31.5408,28200.0
2010-06-30 11:40:00,41.84,41.86,41.82,41.82,16700.0,31.5484,31.5635,31.5333,31.5333,16700.0
2010-06-30 11:50:00,41.82,41.82,41.76,41.77,18000.0,31.5333,31.5333,31.4881,31.4956,18000.0
2010-06-30 12:00:00,41.77,41.81,41.74,41.77,29900.0,31.4956,31.5258,31.473,31.4956,29900.0
2010-06-30 12:10:00,41.77,41.78,41.75,41.77,20900.0,31.4956,31.5031,31.4805,31.4956,20900.0
2010-06-30 12:20:00,41.77,41.78,41.6,41.6,20300.0,31.4956,31.5031,31.3674,31.3674,20300.0
2010-06-30 12:30:00,41.59,41.6,41.56,41.58,23900.0,31.3599,31.3674,31.3373,31.3523,23900.0
2010-06-30 12:40:00,41.58,41.65,41.54,41.57,36300.0,31.3523,31.4051,31.3222,31.3448,36300.0
2010-06-30 12:50:00,41.56,41.61,41.56,41.59,21300.0,31.3373,31.375,31.3373,31.3599,21300.0
2010-06-30 13:00:00,41.59,41.61,41.54,41.57,23000.0,31.3599,31.375,31.3222,31.3448,23000.0
2010-06-30 13:10:00,41.57,41.6,41.55,41.58,16000.0,31.3448,31.3674,31.3297,31.3523,16000.0
2010-06-30 13:20:00,41.58,41.64,41.57,41.63,21500.0,31.3523,31.3976,31.3448,31.39,21500.0
2010-06-30 13:30:00,41.63,41.66,41.58,41.62,24500.0,31.39,31.4127,31.3523,31.3825,24500.0
2010-06-30 13:40:00,41.61,41.68,41.6,41.66,24200.0,31.375,31.4277,31.3674,31.4127,24200.0
2010-06-30 13:50:00,41.66,41.69,41.62,41.64,42900.0,31.4127,31.4353,31.3825,31.3976,42900.0
2010-06-30 14:00:00,41.63,41.7,41.59,41.63,59100.0,31.39,31.4428,31.3599,31.39,59100.0
2010-06-30 14:10:00,41.65,41.68,41.6,41.68,39700.0,31.4051,31.4277,31.3674,31.4277,39700.0
2010-06-30 14:20:00,41.68,41.7,41.6,41.6,55800.0,31.4277,31.4428,31.3674,31.3674,55800.0
2010-06-30 14:30:00,41.6,41.62,41.57,41.58,36500.0,31.3674,31.3825,31.3448,31.3523,36500.0
2010-06-30 14:40:00,41.58,41.58,41.46,41.51,42600.0,31.3523,31.3523,31.2619,31.2996,42600.0
2010-06-30 14:50:00,41.5,41.52,41.47,41.48,51500.0,31.292,31.3071,31.2694,31.2769,51500.0
2010-06-30 15:00:00,41.48,41.5,41.46,41.49,41900.0,31.2769,31.292,31.2619,31.2845,41900.0
2010-06-30 15:10:00,41.49,41.5,41.37,41.37,63300.0,31.2845,31.292,31.194,31.194,63300.0
2010-06-30 15:20:00,41.37,41.39,41.22,41.24,60700.0,31.194,31.2091,31.0809,31.096,60700.0
2010-06-30 15:30:00,41.23,41.28,41.15,41.15,101600.0,31.0884,31.1261,31.0281,31.0281,101600.0
2010-06-30 15:40:00,41.16,41.16,40.97,41.1,168800.0,31.0356,31.0356,30.8924,30.9904,168800.0
2010-06-30 15:50:00,41.1,41.19,41.05,41.08,277000.0,30.9904,31.0583,30.9527,30.9753,277000.0
2010-07-01 09:30:00,40.97,40.98,40.55,40.68,85100.0,30.8924,30.8999,30.5757,30.6737,85100.0
2010-07-01 09:40:00,40.69,40.94,40.67,40.92,97900.0,30.6813,30.8698,30.6662,30.8547,97900.0
2010-07-01 09:50:00,40.92,41.03,40.91,40.98,53000.0,30.8547,30.9376,30.8471,30.8999,53000.0
2010-07-01 10:00:00,40.97,41.02,40.86,40.95,98400.0,30.8924,30.9301,30.8094,30.8773,98400.0
2010-07-01 10:10:00,40.96,40.98,40.79,40.81,230800.0,30.8848,30.8999,30.7567,30.7717,230800.0
2010-07-01 10:20:00,40.81,40.93,40.81,40.86,145500.0,30.7717,30.8622,30.7717,30.8094,145500.0
2010-07-01 10:30:00,40.87,40.9,40.71,40.72,116500.0,30.817,30.8396,30.6963,30.7039,116500.0
2010-07-01 10:40:00,40.71,40.87,40.67,40.79,90000.0,30.6963,30.817,30.6662,30.7567,90000.0
2010-07-01 10:50:00,40.8,40.81,40.69,40.73,65100.0,30.7642,30.7717,30.6813,30.7114,65100.0
2010-07-01 11:00:00,40.72,40.75,40.56,40.57,63600.0,30.7039,30.7265,30.5832,30.5908,63600.0
2010-07-01 11:10:00,40.58,40.69,40.57,40.65,58800.0,30.5983,30.6813,30.5908,30.6511,58800.0
2010-07-01 11:20:00,40.64,40.65,40.52,40.54,50200.0,30.6436,30.6511,30.5531,30.5682,50200.0
2010-07-01 11:30:00,40.55,40.63,40.53,40.6,42900.0,30.5757,30.636,30.5606,30.6134,42900.0
2010-07-01 11:40:00,40.6,40.63,40.57,40.62,48700.0,30.6134,30.636,30.5908,30.6285,48700.0
2010-07-01 11:50:00,40.62,40.69,40.62,40.69,33300.0,30.6285,30.6813,30.6285,30.6813,33300.0
2010-07-01 12:00:00,40.68,40.68,40.61,40.66,38200.0,30.6737,30.6737,30.6209,30.6586,38200.0
2010-07-01 12:10:00,40.65,40.72,40.64,40.67,34000.0,30.6511,30.7039,30.6436,30.6662,34000.0
2010-07-01 12:20:00,40.67,40.81,40.65,40.79,35800.0,30.6662,30.7717,30.6511,30.7567,35800.0
2010-07-01 12:30:00,40.78,40.82,40.74,40.81,67100.0,30.7491,30.7793,30.719,30.7717,67100.0
2010-07-01 12:40:00,40.8,40.91,40.8,40.9,109000.0,30.7642,30.8471,30.7642,30.8396,109000.0
2010-07-01 12:50:00,40.9,40.92,40.77,40.83,76500.0,30.8396,30.8547,30.7416,30.7868,76500.0
2010-07-01 13:00:00,40.84,40.85,40.76,40.81,26100.0,30.7944,30.8019,30.734,30.7717,26100.0
2010-07-01 13:10:00,40.8,40.91,40.79,40.9,36900.0,30.7642,30.8471,30.7567,30.8396,36900.0
2010-07-01 13:20:00,40.9,40.9,40.8,40.81,43800.0,30.8396,30.8396,30.7642,30.7717,43800.0
2010-07-01 13:30:00,40.81,40.88,40.79,40.85,51300.0,30.7717,30.8245,30.7567,30.8019,51300.0
2010-07-01 13:40:00,40.86,40.87,40.75,40.76,51500.0,30.8094,30.817,30.7265,30.734,51500.0
2010-07-01 13:50:00,40.77,40.82,40.71,40.78,64900.0,30.7416,30.7793,30.6963,30.7491,64900.0
2010-07-01 14:00:00,40.78,40.79,40.71,40.73,32100.0,30.7491,30.7567,30.6963,30.7114,32100.0
2010-07-01 14:10:00,40.72,40.84,40.7,40.79,24100.0,30.7039,30.7944,30.6888,30.7567,24100.0
2010-07-01 14:20:00,40.79,40.79,40.71,40.74,27000.0,30.7567,30.7567,30.6963,30.719,27000.0
2010-07-01 14:30:00,40.75,40.78,40.7,40.72,29900.0,30.7265,30.7491,30.6888,30.7039,29900.0
2010-07-01 14:40:00,40.73,40.73,40.61,40.63,46400.0,30.7114,30.7114,30.6209,30.636,46400.0
2010-07-01 14:50:00,40.63,40.69,40.6,40.67,34300.0,30.636,30.6813,30.6134,30.6662,34300.0
2010-07-01 15:00:00,40.69,40.86,40.69,40.81,73300.0,30.6813,30.8094,30.6813,30.7717,73300.0
2010-07-01 15:10:00,40.81,40.85,40.8,40.83,62500.0,30.7717,30.8019,30.7642,30.7868,62500.0
2010-07-01 15:20:00,40.83,40.85,40.75,40.83,61900.0,30.7868,30.8019,30.7265,30.7868,61900.0
2010-07-01 15:30:00,40.84,40.9,40.81,40.9,109200.0,30.7944,30.8396,30.7717,30.8396,109200.0
2010-07-01 15:40:00,40.89,40.92,40.81,40.82,216300.0,30.8321,30.8547,30.7717,30.7793,216300.0
2010-07-01 15:50:00,40.81,40.91,40.76,40.85,239800.0,30.7717,30.8471,30.734,30.8019,239800.0
2010-07-02 09:30:00,40.99,40.99,40.81,40.85,103400.0,30.9075,30.9075,30.7717,30.8019,103400.0
2010-07-02 09:40:00,40.87,40.89,40.76,40.8,39100.0,30.817,30.8321,30.734,30.7642,39100.0
2010-07-02 09:50:00,40.81,40.88,40.7,40.87,52300.0,30.7717,30.8245,30.6888,30.817,52300.0
2010-07-02 10:00:00,40.86,40.88,40.77,40.81,43700.0,30.8094,30.8245,30.7416,30.7717,43700.0
2010-07-02 10:10:00,40.82,40.91,40.82,40.9,89100.0,30.7793,30.8471,30.7793,30.8396,89100.0
2010-07-02 10:20:00,40.9,40.94,40.85,40.87,67700.0,30.8396,30.8698,30.8019,30.817,67700.0
2010-07-02 10:30:00,40.88,40.91,40.84,40.89,49100.0,30.8245,30.8471,30.7944,30.8321,49100.0
2010-07-02 10:40:00,40.9,40.92,40.87,40.9,54200.0,30.8396,30.8547,30.817,30.8396,54200.0
2010-07-02 10:50:00,40.9,40.9,40.86,40.87,44300.0,30.8396,30.8396,30.8094,30.817,44300.0
2010-07-02 11:00:00,40.87,40.91,40.81,40.9,63400.0,30.817,30.8471,30.7717,30.8396,63400.0
2010-07-02 11:10:00,40.9,40.93,40.83,40.83,46300.0,30.8396,30.8622,30.7868,30.7868,46300.0
2010-07-02 11:20:00,40.83,40.83,40.74,40.74,47700.0,30.7868,30.7868,30.719,30.719,47700.0
2010-07-02 11:30:00,40.75,40.75,40.57,40.58,45100.0,30.7265,30.7265,30.5908,30.5983,45100.0
2010-07-02 11:40:00,40.57,40.65,40.55,40.64,36100.0,30.5908,30.6511,30.5757,30.6436,36100.0
2010-07-02 11:50:00,40.65,40.77,40.65,40.74,25700.0,30.6511,30.7416,30.6511,30.719,25700.0
2010-07-02 12:00:00,40.74,40.74,40.65,40.74,25700.0,30.719,30.719,30.6511,30.719,25700.0
2010-07-02 12:10:00,40.74,40.78,40.71,40.74,30400.0,30.719,30.7491,30.6963,30.719,30400.0
2010-07-02 12:20:00,40.74,40.78,40.71,40.76,22000.0,30.719,30.7491,30.6963,30.734,22000.0
2010-07-02 12:30:00,40.75,40.8,40.72,40.74,13900.0,30.7265,30.7642,30.7039,30.719,13900.0
2010-07-02 12:40:00,40.75,40.76,40.66,40.69,23200.0,30.7265,30.734,30.6586,30.6813,23200.0
2010-07-02 12:50:00,40.7,40.73,40.69,40.72,11900.0,30.6888,30.7114,30.6813,30.7039,11900.0
2010-07-02 13:00:00,40.71,40.74,40.63,40.73,36500.0,30.6963,30.719,30.636,30.7114,36500.0
2010-07-02 13:10:00,40.74,40.8,40.72,40.78,24700.0,30.719,30.7642,30.7039,30.7491,24700.0
2010-07-02 13:20:00,40.79,40.79,40.66,40.66,21000.0,30.7567,30.7567,30.6586,30.6586,21000.0
2010-07-02 13:30:00,40.65,40.82,40.65,40.81,19200.0,30.6511,30.7793,30.6511,30.7717,19200.0
2010-07-02 13:40:00,40.81,40.81,40.74,40.79,18100.0,30.7717,30.7717,30.719,30.7567,18100.0
2010-07-02 13:50:00,40.78,40.83,40.77,40.8,14600.0,30.7491,30.7868,30.7416,30.7642,14600.0
2010-07-02 14:00:00,40.81,40.82,40.78,40.82,26900.0,30.7717,30.7793,30.7491,30.7793,26900.0
2010-07-02 14:10:00,40.82,40.84,40.79,40.84,34900.0,30.7793,30.7944,30.7567,30.7944,34900.0
2010-07-02 14:20:00,40.83,40.85,40.81,40.83,14600.0,30.7868,30.8019,30.7717,30.7868,14600.0
2010-07-02 14:30:00,40.83,40.84,40.8,40.83,25300.0,30.7868,30.7944,30.7642,30.7868,25300.0
2010-07-02 14:40:00,40.82,40.85,40.8,40.8,18200.0,30.7793,30.8019,30.7642,30.7642,18200.0
2010-07-02 14:50:00,40.8,40.83,40.78,40.81,33200.0,30.7642,30.7868,30.7491,30.7717,33200.0
2010-07-02 15:00:00,40.8,40.9,40.79,40.9,25900.0,30.7642,30.8396,30.7567,30.8396,25900.0
2010-07-02 15:10:00,40.9,40.91,40.83,40.87,15300.0,30.8396,30.8471,30.7868,30.817,15300.0
2010-07-02 15:20:00,40.87,40.94,40.87,40.91,57800.0,30.817,30.8698,30.817,30.8471,57800.0
2010-07-02 15:30:00,40.9,40.96,40.87,40.96,50500.0,30.8396,30.8848,30.817,30.8848,50500.0
2010-07-02 15:40:00,40.96,40.98,40.89,40.9,318000.0,30.8848,30.8999,30.8321,30.8396,318000.0
2010-07-02 15:50:00,40.9,40.9,40.7,40.7,238000.0,30.8396,30.8396,30.6888,30.6888,238000.0
2010-07-06 09:30:00,40.97,41.16,40.83,40.83,65200.0,30.8924,31.0356,30.7868,30.7868,65200.0
2010-07-06 09:40:00,40.84,40.95,40.84,40.9,62200.0,30.7944,30.8773,30.7944,30.8396,62200.0
2010-07-06 09:50:00,40.89,41.02,40.89,41.0,109900.0,30.8321,30.9301,30.8321,30.915,109900.0
2010-07-06 10:00:00,40.98,41.07,40.85,41.05,78100.0,30.8999,30.9678,30.8019,30.9527,78100.0
2010-07-06 10:10:00,41.06,41.22,41.06,41.21,30200.0,30.9602,31.0809,30.9602,31.0733,30200.0
2010-07-06 10:20:00,41.22,41.22,41.11,41.17,20900.0,31.0809,31.0809,30.9979,31.0432,20900.0
2010-07-06 10:30:00,41.17,41.22,41.12,41.2,64100.0,31.0432,31.0809,31.0055,31.0658,64100.0
2010-07-06 10:40:00,41.2,41.35,41.2,41.35,45200.0,31.0658,31.1789,31.0658,31.1789,45200.0
2010-07-06 10:50:00,41.35,41.37,41.27,41.27,37500.0,31.1789,31.194,31.1186,31.1186,37500.0
2010-07-06 11:00:00,41.28,41.35,41.27,41.33,33100.0,31.1261,31.1789,31.1186,31.1638,33100.0
2010-07-06 11:10:00,41.32,41.33,41.19,41.19,28200.0,31.1563,31.1638,31.0583,31.0583,28200.0
2010-07-06 11:20:00,41.21,41.27,41.2,41.27,23700.0,31.0733,31.1186,31.0658,31.1186,23700.0
2010-07-06 11:30:00,41.26,41.36,41.25,41.33,26600.0,31.111,31.1865,31.1035,31.1638,26600.0
2010-07-06 11:40:00,41.33,41.33,41.24,41.31,27400.0,31.1638,31.1638,31.096,31.1488,27400.0
2010-07-06 11:50:00,41.3,41.38,41.28,41.38,14300.0,31.1412,31.2015,31.1261,31.2015,14300.0
2010-07-06 12:00:00,41.37,41.47,41.36,41.44,24200.0,31.194,31.2694,31.1865,31.2468,24200.0
2010-07-06 12:10:00,41.44,41.44,41.34,41.4,25900.0,31.2468,31.2468,31.1714,31.2166,25900.0
2010-07-06 12:20:00,41.39,41.4,41.3,41.34,26500.0,31.2091,31.2166,31.1412,31.1714,26500.0
2010-07-06 12:30:00,41.35,41.41,41.33,41.4,18000.0,31.1789,31.2242,31.1638,31.2166,18000.0
2010-07-06 12:40:00,41.39,41.4,41.28,41.31,24800.0,31.2091,31.2166,31.1261,31.1488,24800.0
2010-07-06 12:50:00,41.31,41.31,41.21,41.22,17200.0,31.1488,31.1488,31.0733,31.0809,17200.0
2010-07-06 13:00:00,41.22,41.26,41.22,41.24,23100.0,31.0809,31.111,31.0809,31.096,23100.0
2010-07-06 13:10:00,41.24,41.28,41.19,41.21,19800.0,31.096,31.1261,31.0583,31.0733,19800.0
2010-07-06 13:20:00,41.23,41.31,41.18,41.31,26100.0,31.0884,31.1488,31.0507,31.1488,26100.0
2010-07-06 13:30:00,41.31,41.34,41.17,41.17,31700.0,31.1488,31.1714,31.0432,31.0432,31700.0
2010-07-06 13:40:00,41.17,41.21,41.11,41.12,36700.0,31.0432,31.0733,30.9979,31.0055,36700.0
2010-07-06 13:50:00,41.14,41.16,41.08,41.09,49300.0,31.0206,31.0356,30.9753,30.9829,49300.0
2010-07-06 14:00:00,41.1,41.17,41.03,41.05,31600.0,30.9904,31.0432,30.9376,30.9527,31600.0
2010-07-06 14:10:00,41.05,41.13,41.0,41.12,29900.0,30.9527,31.013,30.915,31.0055,29900.0
2010-07-06 14:20:00,41.11,41.18,41.08,41.1,38000.0,30.9979,31.0507,30.9753,30.9904,38000.0
2010-07-06 14:30:00,41.1,41.25,41.08,41.23,32500.0,30.9904,31.1035,30.9753,31.0884,32500.0
2010-07-06 14:40:00,41.23,41.23,41.14,41.15,32200.0,31.0884,31.0884,31.0206,31.0281,32200.0
2010-07-06 14:50:00,41.15,41.22,41.11,41.11,39300.0,31.0281,31.0809,30.9979,30.9979,39300.0
2010-07-06 15:00:00,41.11,41.14,41.02,41.05,60200.0,30.9979,31.0206,30.9301,30.9527,60200.0
2010-07-06 15:10:00,41.05,41.12,41.01,41.07,46700.0,30.9527,31.0055,30.9225,30.9678,46700.0
2010-07-06 15:20:00,41.07,41.07,40.97,41.07,61300.0,30.9678,30.9678,30.8924,30.9678,61300.0
2010-07-06 15:30:00,41.08,41.19,41.07,41.14,73000.0,30.9753,31.0583,30.9678,31.0206,73000.0
2010-07-06 15:40:00,41.13,41.36,41.13,41.27,147800.0,31.013,31.1865,31.013,31.1186,147800.0
2010-07-06 15:50:00,41.28,41.39,41.23,41.38,148100.0,31.1261,31.2091,31.0884,31.2015,148100.0
2010-07-07 09:30:00,41.27,41.4,41.22,41.32,63900.0,31.1186,31.2166,31.0809,31.1563,63900.0
2010-07-07 09:40:00,41.33,41.5,41.32,41.48,38600.0,31.1638,31.292,31.1563,31.2769,38600.0
2010-07-07 09:50:00,41.48,41.52,41.42,41.45,78600.0,31.2769,31.3071,31.2317,31.2543,78600.0
2010-07-07 10:00:00,41.46,41.48,41.4,41.48,94400.0,31.2619,31.2769,31.2166,31.2769,94400.0
2010-07-07 10:10:00,41.48,41.54,41.47,41.51,80400.0,31.2769,31.3222,31.2694,31.2996,80400.0
2010-07-07 10:20:00,41.51,41.52,41.47,41.51,71600.0,31.2996,31.3071,31.2694,31.2996,71600.0
2010-07-07 10:30:00,41.51,41.64,41.51,41.61,54400.0,31.2996,31.3976,31.2996,31.375,54400.0
2010-07-07 10:40:00,41.61,41.68,41.56,41.68,70800.0,31.375,31.4277,31.3373,31.4277,70800.0
2010-07-07 10:50:00,41.69,41.82,41.68,41.82,59200.0,31.4353,31.5333,31.4277,31.5333,59200.0
2010-07-07 11:00:00,41.81,41.84,41.7,41.7,40000.0,31.5258,31.5484,31.4428,31.4428,40000.0
2010-07-07 11:10:00,41.7,41.85,41.7,41.84,40100.0,31.4428,31.5559,31.4428,31.5484,40100.0
2010-07-07 11:20:00,41.83,41.85,41.78,41.79,30700.0,31.5408,31.5559,31.5031,31.5107,30700.0
2010-07-07 11:30:00,41.79,41.81,41.73,41.8,34100.0,31.5107,31.5258,31.4654,31.5182,34100.0
2010-07-07 11:40:00,41.8,41.81,41.68,41.68,23800.0,31.5182,31.5258,31.4277,31.4277,23800.0
2010-07-07 11:50:00,41.66,41.69,41.53,41.59,33200.0,31.4127,31.4353,31.3146,31.3599,33200.0
2010-07-07 12:00:00,41.6,41.67,41.6,41.62,31900.0,31.3674,31.4202,31.3674,31.3825,31900.0
2010-07-07 12:10:00,41.61,41.66,41.59,41.61,28000.0,31.375,31.4127,31.3599,31.375,28000.0
2010-07-07 12:20:00,41.61,41.71,41.58,41.71,59900.0,31.375,31.4504,31.3523,31.4504,59900.0
2010-07-07 12:30:00,41.72,41.76,41.71,41.76,51000.0,31.4579,31.4881,31.4504,31.4881,51000.0
2010-07-07 12:40:00,41.74,41.8,41.73,41.78,32000.0,31.473,31.5182,31.4654,31.5031,32000.0
2010-07-07 12:50:00,41.78,41.86,41.76,41.84,25800.0,31.5031,31.5635,31.4881,31.5484,25800.0
2010-07-07 13:00:00,41.83,41.85,41.82,41.85,34500.0,31.5408,31.5559,31.5333,31.5559,34500.0
2010-07-07 13:10:00,41.85,41.91,41.81,41.9,89200.0,31.5559,31.6012,31.5258,31.5936,89200.0
2010-07-07 13:20:00,41.91,42.01,41.89,42.0,35000.0,31.6012,31.6766,31.5861,31.669,35000.0
2010-07-07 13:30:00,41.99,41.99,41.92,41.92,23300.0,31.6615,31.6615,31.6087,31.6087,23300.0
2010-07-07 13:40:00,41.92,41.93,41.88,41.93,33400.0,31.6087,31.6162,31.5785,31.6162,33400.0
2010-07-07 13:50:00,41.92,41.97,41.89,41.93,26900.0,31.6087,31.6464,31.5861,31.6162,26900.0
2010-07-07 14:00:00,41.93,42.0,41.93,42.0,41900.0,31.6162,31.669,31.6162,31.669,41900.0
2010-07-07 14:10:00,42.0,42.05,41.97,41.99,47100.0,31.669,31.7067,31.6464,31.6615,47100.0
2010-07-07 14:20:00,41.99,41.99,41.92,41.94,97000.0,31.6615,31.6615,31.6087,31.6238,97000.0
2010-07-07 14:30:00,41.94,42.0,41.94,41.97,40800.0,31.6238,31.669,31.6238,31.6464,40800.0
2010-07-07 14:40:00,41.97,42.05,41.97,42.03,45300.0,31.6464,31.7067,31.6464,31.6916,45300.0
2010-07-07 14:50:00,42.03,42.07,42.02,42.06,67700.0,31.6916,31.7218,31.6841,31.7143,67700.0
2010-07-07 15:00:00,42.07,42.09,42.0,42.03,64000.0,31.7218,31.7369,31.669,31.6916,64000.0
2010-07-07 15:10:00,42.04,42.12,42.04,42.09,90000.0,31.6992,31.7595,31.6992,31.7369,90000.0
2010-07-07 15:20:00,42.1,42.15,42.08,42.15,64600.0,31.7444,31.7821,31.7293,31.7821,64600.0
2010-07-07 15:30:00,42.15,42.18,42.12,42.13,101400.0,31.7821,31.8048,31.7595,31.7671,101400.0
2010-07-07 15:40:00,42.13,42.24,42.07,42.2,194300.0,31.7671,31.85,31.7218,31.8198,194300.0
2010-07-07 15:50:00,42.2,42.29,42.18,42.24,174700.0,31.8198,31.8877,31.8048,31.85,174700.0
2010-07-08 09:30:00,42.52,42.55,42.31,42.46,75800.0,32.0611,32.0837,31.9028,32.0159,75800.0
2010-07-08 09:40:00,42.46,42.48,42.38,42.38,75400.0,32.0159,32.031,31.9556,31.9556,75400.0
2010-07-08 09:50:00,42.4,42.43,42.34,42.41,57300.0,31.9706,31.9933,31.9254,31.9782,57300.0
2010-07-08 10:00:00,42.41,42.5,42.41,42.45,36600.0,31.9782,32.046,31.9782,32.0083,36600.0
2010-07-08 10:10:00,42.44,42.45,42.37,42.4,55800.0,32.0008,32.0083,31.948,31.9706,55800.0
2010-07-08 10:20:00,42.39,42.39,42.29,42.33,45800.0,31.9631,31.9631,31.8877,31.9179,45800.0
2010-07-08 10:30:00,42.32,42.4,42.32,42.4,78400.0,31.9103,31.9706,31.9103,31.9706,78400.0
2010-07-08 10:40:00,42.39,42.39,42.29,42.33,78100.0,31.9631,31.9631,31.8877,31.9179,78100.0
2010-07-08 10:50:00,42.32,42.46,42.3,42.46,58100.0,31.9103,32.0159,31.8952,32.0159,58100.0
2010-07-08 11:00:00,42.45,42.53,42.42,42.43,72100.0,32.0083,32.0687,31.9857,31.9933,72100.0
2010-07-08 11:10:00,42.43,42.47,42.41,42.47,37100.0,31.9933,32.0234,31.9782,32.0234,37100.0
2010-07-08 11:20:00,42.46,42.47,42.42,42.46,32900.0,32.0159,32.0234,31.9857,32.0159,32900.0
2010-07-08 11:30:00,42.46,42.55,42.44,42.44,52100.0,32.0159,32.0837,32.0008,32.0008,52100.0
2010-07-08 11:40:00,42.44,42.54,42.4,42.53,36200.0,32.0008,32.0762,31.9706,32.0687,36200.0
2010-07-08 11:50:00,42.53,42.53,42.4,42.4,38100.0,32.0687,32.0687,31.9706,31.9706,38100.0
2010-07-08 12:00:00,42.4,42.45,42.37,42.42,56900.0,31.9706,32.0083,31.948,31.9857,56900.0
2010-07-08 12:10:00,42.42,42.42,42.25,42.26,34000.0,31.9857,31.9857,31.8575,31.8651,34000.0
2010-07-08 12:20:00,42.26,42.28,42.22,42.25,50200.0,31.8651,31.8802,31.8349,31.8575,50200.0
2010-07-08 12:30:00,42.25,42.28,42.22,42.27,29900.0,31.8575,31.8802,31.8349,31.8726,29900.0
2010-07-08 12:40:00,42.26,42.26,42.22,42.22,41700.0,31.8651,31.8651,31.8349,31.8349,41700.0
2010-07-08 12:50:00,42.22,42.26,42.21,42.26,37000.0,31.8349,31.8651,31.8274,31.8651,37000.0
2010-07-08 13:00:00,42.25,42.26,42.21,42.25,50100.0,31.8575,31.8651,31.8274,31.8575,50100.0
2010-07-08 13:10:00,42.24,42.29,42.17,42.28,50800.0,31.85,31.8877,31.7972,31.8802,50800.0
2010-07-08 13:20:00,42.28,42.3,42.26,42.29,40800.0,31.8802,31.8952,31.8651,31.8877,40800.0
2010-07-08 13:30:00,42.28,42.3,42.22,42.23,43000.0,31.8802,31.8952,31.8349,31.8425,43000.0
2010-07-08 13:40:00,42.22,42.29,42.22,42.28,37900.0,31.8349,31.8877,31.8349,31.8802,37900.0
2010-07-08 13:50:00,42.27,42.28,42.22,42.27,41700.0,31.8726,31.8802,31.8349,31.8726,41700.0
2010-07-08 14:00:00,42.27,42.3,42.24,42.26,42700.0,31.8726,31.8952,31.85,31.8651,42700.0
2010-07-08 14:10:00,42.25,42.26,42.15,42.21,42600.0,31.8575,31.8651,31.7821,31.8274,42600.0
2010-07-08 14:20:00,42.21,42.24,42.16,42.22,47600.0,31.8274,31.85,31.7897,31.8349,47600.0
2010-07-08 14:30:00,42.21,42.3,42.21,42.25,41500.0,31.8274,31.8952,31.8274,31.8575,41500.0
2010-07-08 14:40:00,42.25,42.34,42.25,42.34,47800.0,31.8575,31.9254,31.8575,31.9254,47800.0
2010-07-08 14:50:00,42.34,42.4,42.32,42.37,43600.0,31.9254,31.9706,31.9103,31.948,43600.0
2010-07-08 15:00:00,42.36,42.38,42.25,42.29,84200.0,31.9405,31.9556,31.8575,31.8877,84200.0
2010-07-08 15:10:00,42.27,42.32,42.24,42.32,88600.0,31.8726,31.9103,31.85,31.9103,88600.0
2010-07-08 15:20:00,42.32,42.36,42.3,42.36,69200.0,31.9103,31.9405,31.8952,31.9405,69200.0
2010-07-08 15:30:00,42.36,42.51,42.36,42.5,105200.0,31.9405,32.0536,31.9405,32.046,105200.0
2010-07-08 15:40:00,42.5,42.58,42.48,42.49,111100.0,32.046,32.1064,32.031,32.0385,111100.0
2010-07-08 15:50:00,42.49,42.53,42.45,42.52,191600.0,32.0385,32.0687,32.0083,32.0611,191600.0
2010-07-09 09:30:00,42.52,42.52,42.28,42.37,54000.0,32.0611,32.0611,31.8802,31.948,54000.0
2010-07-09 09:40:00,42.37,42.54,42.37,42.51,42300.0,31.948,32.0762,31.948,32.0536,42300.0
2010-07-09 09:50:00,42.52,42.54,42.47,42.47,39600.0,32.0611,32.0762,32.0234,32.0234,39600.0
2010-07-09 10:00:00,42.47,42.6,42.47,42.54,41100.0,32.0234,32.1214,32.0234,32.0762,41100.0
2010-07-09 10:10:00,42.54,42.56,42.41,42.43,38200.0,32.0762,32.0913,31.9782,31.9933,38200.0
2010-07-09 10:20:00,42.43,42.47,42.39,42.45,44500.0,31.9933,32.0234,31.9631,32.0083,44500.0
2010-07-09 10:30:00,42.45,42.52,42.43,42.45,48200.0,32.0083,32.0611,31.9933,32.0083,48200.0
2010-07-09 10:40:00,42.45,42.48,42.31,42.34,64500.0,32.0083,32.031,31.9028,31.9254,64500.0
2010-07-09 10:50:00,42.35,42.42,42.35,42.39,56000.0,31.9329,31.9857,31.9329,31.9631,56000.0
2010-07-09 11:00:00,42.38,42.38,42.26,42.27,32200.0,31.9556,31.9556,31.8651,31.8726,32200.0
2010-07-09 11:10:00,42.27,42.34,42.27,42.32,29000.0,31.8726,31.9254,31.8726,31.9103,29000.0
2010-07-09 11:20:00,42.32,42.33,42.27,42.28,23500.0,31.9103,31.9179,31.8726,31.8802,23500.0
2010-07-09 11:30:00,42.29,42.4,42.29,42.39,27300.0,31.8877,31.9706,31.8877,31.9631,27300.0
2010-07-09 11:40:00,42.4,42.44,42.38,42.41,27100.0,31.9706,32.0008,31.9556,31.9782,27100.0
2010-07-09 11:50:00,42.41,42.43,42.39,42.4,20400.0,31.9782,31.9933,31.9631,31.9706,20400.0
2010-07-09 12:00:00,42.4,42.47,42.4,42.46,34500.0,31.9706,32.0234,31.9706,32.0159,34500.0
2010-07-09 12:10:00,42.46,42.52,42.46,42.51,27300.0,32.0159,32.0611,32.0159,32.0536,27300.0
2010-07-09 12:20:00,42.51,42.54,42.49,42.52,25300.0,32.0536,32.0762,32.0385,32.0611,25300.0
2010-07-09 12:30:00,42.51,42.54,42.44,42.53,26000.0,32.0536,32.0762,32.0008,32.0687,26000.0
2010-07-09 12:40:00,42.54,42.58,42.53,42.58,21400.0,32.0762,32.1064,32.0687,32.1064,21400.0
2010-07-09 12:50:00,42.58,42.59,42.54,42.56,18100.0,32.1064,32.1139,32.0762,32.0913,18100.0
2010-07-09 13:00:00,42.55,42.56,42.51,42.51,23600.0,32.0837,32.0913,32.0536,32.0536,23600.0
2010-07-09 13:10:00,42.51,42.52,42.46,42.46,30400.0,32.0536,32.0611,32.0159,32.0159,30400.0
2010-07-09 13:20:00,42.46,42.53,42.46,42.51,38100.0,32.0159,32.0687,32.0159,32.0536,38100.0
2010-07-09 13:30:00,42.52,42.55,42.51,42.51,28000.0,32.0611,32.0837,32.0536,32.0536,28000.0
2010-07-09 13:40:00,42.51,42.52,42.45,42.48,28300.0,32.0536,32.0611,32.0083,32.031,28300.0
2010-07-09 13:50:00,42.49,42.52,42.48,42.5,26400.0,32.0385,32.0611,32.031,32.046,26400.0
2010-07-09 14:00:00,42.49,42.53,42.48,42.48,38300.0,32.0385,32.0687,32.031,32.031,38300.0
2010-07-09 14:10:00,42.48,42.48,42.42,42.43,23400.0,32.031,32.031,31.9857,31.9933,23400.0
2010-07-09 14:20:00,42.44,42.52,42.42,42.51,57900.0,32.0008,32.0611,31.9857,32.0536,57900.0
2010-07-09 14:30:00,42.51,42.53,42.5,42.5,34700.0,32.0536,32.0687,32.046,32.046,34700.0
2010-07-09 14:40:00,42.51,42.57,42.51,42.55,48700.0,32.0536,32.0988,32.0536,32.0837,48700.0
2010-07-09 14:50:00,42.56,42.71,42.55,42.69,100700.0,32.0913,32.2044,32.0837,32.1893,100700.0
2010-07-09 15:00:00,42.68,42.71,42.66,42.67,58900.0,32.1818,32.2044,32.1667,32.1742,58900.0
2010-07-09 15:10:00,42.67,42.68,42.62,42.64,50500.0,32.1742,32.1818,32.1365,32.1516,50500.0
2010-07-09 15:20:00,42.65,42.66,42.56,42.58,63800.0,32.1591,32.1667,32.0913,32.1064,63800.0
2010-07-09 15:30:00,42.58,42.6,42.56,42.58,75100.0,32.1064,32.1214,32.0913,32.1064,75100.0
2010-07-09 15:40:00,42.59,42.65,42.58,42.65,87500.0,32.1139,32.1591,32.1064,32.1591,87500.0
2010-07-09 15:50:00,42.65,42.7,42.62,42.64,205000.0,32.1591,32.1968,32.1365,32.1516,205000.0
2010-07-12 09:30:00,42.6,42.6,42.4,42.49,50700.0,32.1214,32.1214,31.9706,32.0385,50700.0
2010-07-12 09:40:00,42.49,42.62,42.49,42.49,32100.0,32.0385,32.1365,32.0385,32.0385,32100.0
2010-07-12 09:50:00,42.5,42.71,42.48,42.71,45200.0,32.046,32.2044,32.031,32.2044,45200.0
2010-07-12 10:00:00,42.72,42.82,42.7,42.8,29000.0,32.2119,32.2873,32.1968,32.2722,29000.0
2010-07-12 10:10:00,42.81,42.83,42.78,42.81,33000.0,32.2798,32.2949,32.2572,32.2798,33000.0
2010-07-12 10:20:00,42.82,42.89,42.81,42.88,42600.0,32.2873,32.3401,32.2798,32.3326,42600.0
2010-07-12 10:30:00,42.88,43.0,42.87,43.0,45500.0,32.3326,32.4231,32.325,32.4231,45500.0
2010-07-12 10:40:00,43.0,43.06,42.96,42.96,68500.0,32.4231,32.4683,32.3929,32.3929,68500.0
2010-07-12 10:50:00,42.96,43.01,42.86,42.87,52200.0,32.3929,32.4306,32.3175,32.325,52200.0
2010-07-12 11:00:00,42.88,42.88,42.7,42.71,40300.0,32.3326,32.3326,32.1968,32.2044,40300.0
2010-07-12 11:10:00,42.72,42.74,42.7,42.72,48300.0,32.2119,32.227,32.1968,32.2119,48300.0
2010-07-12 11:20:00,42.72,42.86,42.71,42.86,26300.0,32.2119,32.3175,32.2044,32.3175,26300.0
2010-07-12 11:30:00,42.86,42.89,42.78,42.78,47100.0,32.3175,32.3401,32.2572,32.2572,47100.0
2010-07-12 11:40:00,42.78,42.83,42.77,42.82,19500.0,32.2572,32.2949,32.2496,32.2873,19500.0
2010-07-12 11:50:00,42.83,43.0,42.8,43.0,59600.0,32.2949,32.4231,32.2722,32.4231,59600.0
2010-07-12 12:00:00,43.0,43.04,42.98,42.98,50600.0,32.4231,32.4532,32.408,32.408,50600.0
2010-07-12 12:10:00,42.99,42.99,42.94,42.97,23300.0,32.4155,32.4155,32.3778,32.4004,23300.0
2010-07-12 12:20:00,42.97,42.98,42.91,42.94,45200.0,32.4004,32.408,32.3552,32.3778,45200.0
2010-07-12 12:30:00,42.95,42.99,42.93,42.98,26700.0,32.3854,32.4155,32.3703,32.408,26700.0
2010-07-12 12:40:00,42.98,43.01,42.92,42.94,24500.0,32.408,32.4306,32.3627,32.3778,24500.0
2010-07-12 12:50:00,42.95,42.96,42.91,42.92,17900.0,32.3854,32.3929,32.3552,32.3627,17900.0
2010-07-12 13:00:00,42.92,42.93,42.85,42.86,20500.0,32.3627,32.3703,32.3099,32.3175,20500.0
2010-07-12 13:10:00,42.87,43.0,42.86,42.99,24800.0,32.325,32.4231,32.3175,32.4155,24800.0
2010-07-12 13:20:00,42.99,42.99,42.95,42.97,32100.0,32.4155,32.4155,32.3854,32.4004,32100.0
2010-07-12 13:30:00,42.97,42.98,42.94,42.96,35300.0,32.4004,32.408,32.3778,32.3929,35300.0
2010-07-12 13:40:00,42.97,42.98,42.95,42.97,42300.0,32.4004,32.408,32.3854,32.4004,42300.0
2010-07-12 13:50:00,42.98,43.04,42.96,43.0,47200.0,32.408,32.4532,32.3929,32.4231,47200.0
2010-07-12 14:00:00,43.01,43.02,42.96,42.97,19300.0,32.4306,32.4381,32.3929,32.4004,19300.0
2010-07-12 14:10:00,42.97,43.0,42.9,42.9,21700.0,32.4004,32.4231,32.3476,32.3476,21700.0
2010-07-12 14:20:00,42.91,42.94,42.9,42.91,24500.0,32.3552,32.3778,32.3476,32.3552,24500.0
2010-07-12 14:30:00,42.91,42.92,42.85,42.92,27100.0,32.3552,32.3627,32.3099,32.3627,27100.0
2010-07-12 14:40:00,42.92,43.0,42.91,42.99,23300.0,32.3627,32.4231,32.3552,32.4155,23300.0
2010-07-12 14:50:00,42.99,43.0,42.93,42.96,42200.0,32.4155,32.4231,32.3703,32.3929,42200.0
2010-07-12 15:00:00,42.96,42.96,42.84,42.86,102500.0,32.3929,32.3929,32.3024,32.3175,102500.0
2010-07-12 15:10:00,42.86,42.91,42.85,42.88,63800.0,32.3175,32.3552,32.3099,32.3326,63800.0
2010-07-12 15:20:00,42.88,42.92,42.88,42.92,32000.0,32.3326,32.3627,32.3326,32.3627,32000.0
2010-07-12 15:30:00,42.92,42.95,42.9,42.95,48200.0,32.3627,32.3854,32.3476,32.3854,48200.0
2010-07-12 15:40:00,42.94,42.96,42.9,42.92,68100.0,32.3778,32.3929,32.3476,32.3627,68100.0
2010-07-12 15:50:00,42.92,43.01,42.9,43.0,127000.0,32.3627,32.4306,32.3476,32.4231,127000.0
2010-07-13 09:30:00,42.99,43.07,42.71,43.03,99000.0,32.4155,32.4758,32.2044,32.4457,99000.0
2010-07-13 09:40:00,43.03,43.09,42.91,42.93,77300.0,32.4457,32.4909,32.3552,32.3703,77300.0
2010-07-13 09:50:00,42.93,42.93,42.77,42.79,87100.0,32.3703,32.3703,32.2496,32.2647,87100.0
2010-07-13 10:00:00,42.79,42.98,42.78,42.93,59300.0,32.2647,32.408,32.2572,32.3703,59300.0
2010-07-13 10:10:00,42.94,42.97,42.94,42.97,76200.0,32.3778,32.4004,32.3778,32.4004,76200.0
2010-07-13 10:20:00,42.96,42.97,42.87,42.87,50900.0,32.3929,32.4004,32.325,32.325,50900.0
2010-07-13 10:30:00,42.87,42.87,42.6,42.62,65700.0,32.325,32.325,32.1214,32.1365,65700.0
2010-07-13 10:40:00,42.61,42.73,42.61,42.73,56100.0,32.129,32.2195,32.129,32.2195,56100.0
2010-07-13 10:50:00,42.72,42.88,42.71,42.81,62900.0,32.2119,32.3326,32.2044,32.2798,62900.0
2010-07-13 11:00:00,42.8,42.8,42.72,42.73,37400.0,32.2722,32.2722,32.2119,32.2195,37400.0
2010-07-13 11:10:00,42.74,42.75,42.67,42.67,22900.0,32.227,32.2345,32.1742,32.1742,22900.0
2010-07-13 11:20:00,42.67,42.68,42.6,42.66,47100.0,32.1742,32.1818,32.1214,32.1667,47100.0
2010-07-13 11:30:00,42.67,42.86,42.66,42.85,41900.0,32.1742,32.3175,32.1667,32.3099,41900.0
2010-07-13 11:40:00,42.85,42.89,42.85,42.89,31100.0,32.3099,32.3401,32.3099,32.3401,31100.0
2010-07-13 11:50:00,42.89,42.91,42.75,42.76,45200.0,32.3401,32.3552,32.2345,32.2421,45200.0
2010-07-13 12:00:00,42.77,42.83,42.76,42.83,39800.0,32.2496,32.2949,32.2421,32.2949,39800.0
2010-07-13 12:10:00,42.82,42.85,42.75,42.75,40300.0,32.2873,32.3099,32.2345,32.2345,40300.0
2010-07-13 12:20:00,42.75,42.79,42.7,42.78,83600.0,32.2345,32.2647,32.1968,32.2572,83600.0
2010-07-13 12:30:00,42.77,42.82,42.76,42.76,32700.0,32.2496,32.2873,32.2421,32.2421,32700.0
2010-07-13 12:40:00,42.76,42.76,42.68,42.71,50000.0,32.2421,32.2421,32.1818,32.2044,50000.0
2010-07-13 12:50:00,42.71,42.71,42.66,42.67,33200.0,32.2044,32.2044,32.1667,32.1742,33200.0
2010-07-13 13:00:00,42.67,42.78,42.67,42.76,24200.0,32.1742,32.2572,32.1742,32.2421,24200.0
2010-07-13 13:10:00,42.76,42.77,42.65,42.65,34000.0,32.2421,32.2496,32.1591,32.1591,34000.0
2010-07-13 13:20:00,42.64,42.64,42.56,42.61,44200.0,32.1516,32.1516,32.0913,32.129,44200.0
2010-07-13 13:30:00,42.62,42.71,42.61,42.65,61700.0,32.1365,32.2044,32.129,32.1591,61700.0
2010-07-13 13:40:00,42.65,42.65,42.53,42.54,28000.0,32.1591,32.1591,32.0687,32.0762,28000.0
2010-07-13 13:50:00,42.54,42.56,42.5,42.51,49900.0,32.0762,32.0913,32.046,32.0536,49900.0
2010-07-13 14:00:00,42.51,42.58,42.47,42.57,49600.0,32.0536,32.1064,32.0234,32.0988,49600.0
2010-07-13 14:10:00,42.57,42.58,42.55,42.57,21800.0,32.0988,32.1064,32.0837,32.0988,21800.0
2010-07-13 14:20:00,42.57,42.6,42.55,42.57,43100.0,32.0988,32.1214,32.0837,32.0988,43100.0
2010-07-13 14:30:00,42.58,42.74,42.58,42.74,63800.0,32.1064,32.227,32.1064,32.227,63800.0
2010-07-13 14:40:00,42.74,42.78,42.72,42.77,72100.0,32.227,32.2572,32.2119,32.2496,72100.0
2010-07-13 14:50:00,42.76,42.91,42.76,42.9,107200.0,32.2421,32.3552,32.2421,32.3476,107200.0
2010-07-13 15:00:00,42.9,42.91,42.76,42.77,84500.0,32.3476,32.3552,32.2421,32.2496,84500.0
2010-07-13 15:10:00,42.77,42.77,42.71,42.74,52300.0,32.2496,32.2496,32.2044,32.227,52300.0
2010-07-13 15:20:00,42.74,42.84,42.72,42.84,76100.0,32.227,32.3024,32.2119,32.3024,76100.0
2010-07-13 15:30:00,42.84,42.84,42.8,42.83,84500.0,32.3024,32.3024,32.2722,32.2949,84500.0
2010-07-13 15:40:00,42.83,42.91,42.82,42.86,168300.0,32.2949,32.3552,32.2873,32.3175,168300.0
2010-07-13 15:50:00,42.87,42.88,42.75,42.79,231300.0,32.325,32.3326,32.2345,32.2647,231300.0
2010-07-14 09:30:00,42.61,42.66,42.39,42.4,59100.0,32.129,32.1667,31.9631,31.9706,59100.0
2010-07-14 09:40:00,42.4,42.55,42.4,42.55,45600.0,31.9706,32.0837,31.9706,32.0837,45600.0
2010-07-14 09:50:00,42.56,42.58,42.44,42.45,38400.0,32.0913,32.1064,32.0008,32.0083,38400.0
2010-07-14 10:00:00,42.45,42.45,42.31,42.42,52700.0,32.0083,32.0083,31.9028,31.9857,52700.0
2010-07-14 10:10:00,42.42,42.49,42.41,42.46,35500.0,31.9857,32.0385,31.9782,32.0159,35500.0
2010-07-14 10:20:00,42.46,42.57,42.46,42.53,42900.0,32.0159,32.0988,32.0159,32.0687,42900.0
2010-07-14 10:30:00,42.55,42.63,42.55,42.62,31100.0,32.0837,32.1441,32.0837,32.1365,31100.0
2010-07-14 10:40:00,42.62,42.79,42.61,42.77,40300.0,32.1365,32.2647,32.129,32.2496,40300.0
2010-07-14 10:50:00,42.76,42.77,42.66,42.72,28600.0,32.2421,32.2496,32.1667,32.2119,28600.0
2010-07-14 11:00:00,42.73,42.82,42.71,42.77,35100.0,32.2195,32.2873,32.2044,32.2496,35100.0
2010-07-14 11:10:00,42.76,42.85,42.76,42.84,41300.0,32.2421,32.3099,32.2421,32.3024,41300.0
2010-07-14 11:20:00,42.86,42.87,42.83,42.87,32900.0,32.3175,32.325,32.2949,32.325,32900.0
2010-07-14 11:30:00,42.86,42.87,42.78,42.78,26700.0,32.3175,32.325,32.2572,32.2572,26700.0
2010-07-14 11:40:00,42.78,42.85,42.78,42.83,25600.0,32.2572,32.3099,32.2572,32.2949,25600.0
2010-07-14 11:50:00,42.83,42.87,42.83,42.83,20700.0,32.2949,32.325,32.2949,32.2949,20700.0
2010-07-14 12:00:00,42.82,42.82,42.78,42.78,24100.0,32.2873,32.2873,32.2572,32.2572,24100.0
2010-07-14 12:10:00,42.79,42.8,42.73,42.8,17500.0,32.2647,32.2722,32.2195,32.2722,17500.0
2010-07-14 12:20:00,42.8,42.88,42.8,42.88,20900.0,32.2722,32.3326,32.2722,32.3326,20900.0
2010-07-14 12:30:00,42.87,42.89,42.87,42.88,21600.0,32.325,32.3401,32.325,32.3326,21600.0
2010-07-14 12:40:00,42.89,42.89,42.82,42.83,22200.0,32.3401,32.3401,32.2873,32.2949,22200.0
2010-07-14 12:50:00,42.83,42.83,42.74,42.76,25600.0,32.2949,32.2949,32.227,32.2421,25600.0
2010-07-14 13:00:00,42.76,42.76,42.67,42.67,21700.0,32.2421,32.2421,32.1742,32.1742,21700.0
2010-07-14 13:10:00,42.67,42.71,42.67,42.71,10100.0,32.1742,32.2044,32.1742,32.2044,10100.0
2010-07-14 13:20:00,42.71,42.76,42.7,42.73,26000.0,32.2044,32.2421,32.1968,32.2195,26000.0
2010-07-14 13:30:00,42.74,42.78,42.74,42.77,32200.0,32.227,32.2572,32.227,32.2496,32200.0
2010-07-14 13:40:00,42.76,42.76,42.73,42.73,30000.0,32.2421,32.2421,32.2195,32.2195,30000.0
2010-07-14 13:50:00,42.72,42.72,42.67,42.67,21700.0,32.2119,32.2119,32.1742,32.1742,21700.0
2010-07-14 14:00:00,42.66,42.7,42.59,42.62,54400.0,32.1667,32.1968,32.1139,32.1365,54400.0
2010-07-14 14:10:00,42.62,42.65,42.61,42.63,41900.0,32.1365,32.1591,32.129,32.1441,41900.0
2010-07-14 14:20:00,42.64,42.65,42.61,42.63,59100.0,32.1516,32.1591,32.129,32.1441,59100.0
2010-07-14 14:30:00,42.63,42.66,42.62,42.63,34100.0,32.1441,32.1667,32.1365,32.1441,34100.0
2010-07-14 14:40:00,42.64,42.7,42.63,42.7,34300.0,32.1516,32.1968,32.1441,32.1968,34300.0
2010-07-14 14:50:00,42.7,42.7,42.64,42.67,27200.0,32.1968,32.1968,32.1516,32.1742,27200.0
2010-07-14 15:00:00,42.68,42.73,42.67,42.69,32600.0,32.1818,32.2195,32.1742,32.1893,32600.0
2010-07-14 15:10:00,42.69,42.7,42.62,42.68,27400.0,32.1893,32.1968,32.1365,32.1818,27400.0
2010-07-14 15:20:00,42.68,42.74,42.67,42.72,38100.0,32.1818,32.227,32.1742,32.2119,38100.0
2010-07-14 15:30:00,42.71,42.74,42.69,42.69,61700.0,32.2044,32.227,32.1893,32.1893,61700.0
2010-07-14 15:40:00,42.7,42.79,42.67,42.79,115500.0,32.1968,32.2647,32.1742,32.2647,115500.0
2010-07-14 15:50:00,42.78,42.93,42.78,42.93,173600.0,32.2572,32.3703,32.2572,32.3703,173600.0
2010-07-15 09:30:00,42.98,43.12,42.84,43.04,49400.0,32.408,32.5135,32.3024,32.4532,49400.0
2010-07-15 09:40:00,43.05,43.21,43.0,43.2,52600.0,32.4608,32.5814,32.4231,32.5739,52600.0
2010-07-15 09:50:00,43.2,43.24,43.05,43.24,52000.0,32.5739,32.604,32.4608,32.604,52000.0
2010-07-15 10:00:00,43.22,43.23,42.93,42.96,79400.0,32.5889,32.5965,32.3703,32.3929,79400.0
2010-07-15 10:10:00,42.96,42.97,42.86,42.87,98400.0,32.3929,32.4004,32.3175,32.325,98400.0
2010-07-15 10:20:00,42.87,42.97,42.84,42.97,72300.0,32.325,32.4004,32.3024,32.4004,72300.0
2010-07-15 10:30:00,42.97,43.01,42.94,43.0,77000.0,32.4004,32.4306,32.3778,32.4231,77000.0
2010-07-15 10:40:00,42.99,43.08,42.95,42.99,61200.0,32.4155,32.4834,32.3854,32.4155,61200.0
2010-07-15 10:50:00,42.98,43.06,42.96,43.04,83300.0,32.408,32.4683,32.3929,32.4532,83300.0
2010-07-15 11:00:00,43.05,43.06,43.03,43.04,43600.0,32.4608,32.4683,32.4457,32.4532,43600.0
2010-07-15 11:10:00,43.04,43.04,42.95,42.96,37400.0,32.4532,32.4532,32.3854,32.3929,37400.0
2010-07-15 11:20:00,42.96,43.01,42.92,43.01,35300.0,32.3929,32.4306,32.3627,32.4306,35300.0
2010-07-15 11:30:00,43.01,43.03,42.96,42.96,26600.0,32.4306,32.4457,32.3929,32.3929,26600.0
2010-07-15 11:40:00,42.96,42.96,42.86,42.87,24900.0,32.3929,32.3929,32.3175,32.325,24900.0
2010-07-15 11:50:00,42.86,42.92,42.85,42.86,30100.0,32.3175,32.3627,32.3099,32.3175,30100.0
2010-07-15 12:00:00,42.86,42.89,42.85,42.88,25600.0,32.3175,32.3401,32.3099,32.3326,25600.0
2010-07-15 12:10:00,42.89,42.94,42.88,42.93,20100.0,32.3401,32.3778,32.3326,32.3703,20100.0
2010-07-15 12:20:00,42.93,42.97,42.92,42.94,25100.0,32.3703,32.4004,32.3627,32.3778,25100.0
2010-07-15 12:30:00,42.94,43.05,42.94,43.04,27400.0,32.3778,32.4608,32.3778,32.4532,27400.0
2010-07-15 12:40:00,43.05,43.13,43.03,43.12,18700.0,32.4608,32.5211,32.4457,32.5135,18700.0
2010-07-15 12:50:00,43.12,43.22,43.12,43.21,39200.0,32.5135,32.5889,32.5135,32.5814,39200.0
2010-07-15 13:00:00,43.21,43.33,43.21,43.31,81200.0,32.5814,32.6719,32.5814,32.6568,81200.0
2010-07-15 13:10:00,43.31,43.42,43.31,43.35,106600.0,32.6568,32.7397,32.6568,32.687,106600.0
2010-07-15 13:20:00,43.35,43.4,43.3,43.39,48000.0,32.687,32.7247,32.6493,32.7171,48000.0
2010-07-15 13:30:00,43.38,43.38,43.32,43.33,48800.0,32.7096,32.7096,32.6643,32.6719,48800.0
2010-07-15 13:40:00,43.33,43.33,43.27,43.31,44800.0,32.6719,32.6719,32.6266,32.6568,44800.0
2010-07-15 13:50:00,43.31,43.36,43.29,43.35,37500.0,32.6568,32.6945,32.6417,32.687,37500.0
2010-07-15 14:00:00,43.35,43.42,43.34,43.39,39600.0,32.687,32.7397,32.6794,32.7171,39600.0
2010-07-15 14:10:00,43.39,43.41,43.37,43.38,33400.0,32.7171,32.7322,32.702,32.7096,33400.0
2010-07-15 14:20:00,43.38,43.44,43.35,43.43,35700.0,32.7096,32.7548,32.687,32.7473,35700.0
2010-07-15 14:30:00,43.44,43.46,43.38,43.39,50100.0,32.7548,32.7699,32.7096,32.7171,50100.0
2010-07-15 14:40:00,43.39,43.4,43.25,43.27,80800.0,32.7171,32.7247,32.6116,32.6266,80800.0
2010-07-15 14:50:00,43.28,43.36,43.26,43.29,75800.0,32.6342,32.6945,32.6191,32.6417,75800.0
2010-07-15 15:00:00,43.29,43.33,43.22,43.22,63300.0,32.6417,32.6719,32.5889,32.5889,63300.0
2010-07-15 15:10:00,43.21,43.21,43.14,43.14,69000.0,32.5814,32.5814,32.5286,32.5286,69000.0
2010-07-15 15:20:00,43.14,43.25,43.13,43.25,81600.0,32.5286,32.6116,32.5211,32.6116,81600.0
2010-07-15 15:30:00,43.25,43.42,43.24,43.42,100000.0,32.6116,32.7397,32.604,32.7397,100000.0
2010-07-15 15:40:00,43.41,43.49,43.38,43.48,156500.0,32.7322,32.7925,32.7096,32.785,156500.0
2010-07-15 15:50:00,43.48,43.6,43.47,43.49,255900.0,32.785,32.8755,32.7774,32.7925,255900.0
2010-07-16 09:30:00,43.4,43.48,43.19,43.47,300400.0,32.7247,32.785,32.5663,32.7774,300400.0
2010-07-16 09:40:00,43.46,43.48,43.14,43.14,28200.0,32.7699,32.785,32.5286,32.5286,28200.0
2010-07-16 09:50:00,43.14,43.14,42.72,42.97,66100.0,32.5286,32.5286,32.2119,32.4004,66100.0
2010-07-16 10:00:00,42.96,43.17,42.88,42.89,69500.0,32.3929,32.5512,32.3326,32.3401,69500.0
2010-07-16 10:10:00,42.87,43.04,42.8,43.0,39800.0,32.325,32.4532,32.2722,32.4231,39800.0
2010-07-16 10:20:00,42.99,43.03,42.96,42.99,28000.0,32.4155,32.4457,32.3929,32.4155,28000.0
2010-07-16 10:30:00,42.99,43.01,42.96,42.98,40800.0,32.4155,32.4306,32.3929,32.408,40800.0
2010-07-16 10:40:00,42.98,43.03,42.95,42.98,31100.0,32.408,32.4457,32.3854,32.408,31100.0
2010-07-16 10:50:00,42.98,43.05,42.95,43.05,29200.0,32.408,32.4608,32.3854,32.4608,29200.0
2010-07-16 11:00:00,43.05,43.08,42.97,42.97,32400.0,32.4608,32.4834,32.4004,32.4004,32400.0
2010-07-16 11:10:00,42.97,42.99,42.95,42.95,22400.0,32.4004,32.4155,32.3854,32.3854,22400.0
2010-07-16 11:20:00,42.94,42.94,42.75,42.88,33800.0,32.3778,32.3778,32.2345,32.3326,33800.0
2010-07-16 11:30:00,42.88,42.92,42.79,42.85,44200.0,32.3326,32.3627,32.2647,32.3099,44200.0
2010-07-16 11:40:00,42.85,42.92,42.83,42.84,39000.0,32.3099,32.3627,32.2949,32.3024,39000.0
2010-07-16 11:50:00,42.85,43.0,42.85,42.96,73000.0,32.3099,32.4231,32.3099,32.3929,73000.0
2010-07-16 12:00:00,42.95,42.99,42.93,42.99,57400.0,32.3854,32.4155,32.3703,32.4155,57400.0
2010-07-16 12:10:00,42.99,43.03,42.87,42.88,44800.0,32.4155,32.4457,32.325,32.3326,44800.0
2010-07-16 12:20:00,42.87,42.94,42.83,42.93,42700.0,32.325,32.3778,32.2949,32.3703,42700.0
2010-07-16 12:30:00,42.93,42.93,42.86,42.91,70700.0,32.3703,32.3703,32.3175,32.3552,70700.0
2010-07-16 12:40:00,42.91,42.97,42.91,42.93,53100.0,32.3552,32.4004,32.3552,32.3703,53100.0
2010-07-16 12:50:00,42.92,42.92,42.85,42.91,36500.0,32.3627,32.3627,32.3099,32.3552,36500.0
2010-07-16 13:00:00,42.9,42.98,42.9,42.96,26200.0,32.3476,32.408,32.3476,32.3929,26200.0
2010-07-16 13:10:00,42.96,42.97,42.93,42.96,19100.0,32.3929,32.4004,32.3703,32.3929,19100.0
2010-07-16 13:20:00,42.95,42.96,42.87,42.87,23300.0,32.3854,32.3929,32.325,32.325,23300.0
2010-07-16 13:30:00,42.88,42.95,42.86,42.92,18900.0,32.3326,32.3854,32.3175,32.3627,18900.0
2010-07-16 13:40:00,42.92,42.92,42.81,42.9,33100.0,32.3627,32.3627,32.2798,32.3476,33100.0
2010-07-16 13:50:00,42.89,42.9,42.82,42.86,14400.0,32.3401,32.3476,32.2873,32.3175,14400.0
2010-07-16 14:00:00,42.84,42.93,42.83,42.92,18900.0,32.3024,32.3703,32.2949,32.3627,18900.0
2010-07-16 14:10:00,42.92,42.94,42.78,42.78,59400.0,32.3627,32.3778,32.2572,32.2572,59400.0
2010-07-16 14:20:00,42.79,42.82,42.77,42.78,23400.0,32.2647,32.2873,32.2496,32.2572,23400.0
2010-07-16 14:30:00,42.78,42.8,42.74,42.76,24600.0,32.2572,32.2722,32.227,32.2421,24600.0
2010-07-16 14:40:00,42.76,42.8,42.73,42.74,20300.0,32.2421,32.2722,32.2195,32.227,20300.0
2010-07-16 14:50:00,42.74,42.76,42.71,42.73,30300.0,32.227,32.2421,32.2044,32.2195,30300.0
2010-07-16 15:00:00,42.74,42.75,42.7,42.71,42500.0,32.227,32.2345,32.1968,32.2044,42500.0
2010-07-16 15:10:00,42.7,42.71,42.65,42.67,40100.0,32.1968,32.2044,32.1591,32.1742,40100.0
2010-07-16 15:20:00,42.67,42.68,42.56,42.57,53700.0,32.1742,32.1818,32.0913,32.0988,53700.0
2010-07-16 15:30:00,42.58,42.66,42.57,42.61,92900.0,32.1064,32.1667,32.0988,32.129,92900.0
2010-07-16 15:40:00,42.61,42.62,42.48,42.5,147800.0,32.129,32.1365,32.031,32.046,147800.0
2010-07-16 15:50:00,42.51,42.66,42.47,42.54,190700.0,32.0536,32.1667,32.0234,32.0762,190700.0
2010-07-19 09:30:00,42.72,42.93,42.72,42.87,25000.0,32.2119,32.3703,32.2119,32.325,25000.0
2010-07-19 09:40:00,42.91,42.94,42.76,42.86,31700.0,32.3552,32.3778,32.2421,32.3175,31700.0
2010-07-19 09:50:00,42.88,42.92,42.84,42.86,18800.0,32.3326,32.3627,32.3024,32.3175,18800.0
2010-07-19 10:00:00,42.86,42.97,42.8,42.94,28100.0,32.3175,32.4004,32.2722,32.3778,28100.0
2010-07-19 10:10:00,42.94,42.95,42.9,42.91,20500.0,32.3778,32.3854,32.3476,32.3552,20500.0
2010-07-19 10:20:00,42.9,42.91,42.85,42.87,24200.0,32.3476,32.3552,32.3099,32.325,24200.0
2010-07-19 10:30:00,42.86,42.97,42.86,42.91,19500.0,32.3175,32.4004,32.3175,32.3552,19500.0
2010-07-19 10:40:00,42.9,42.9,42.77,42.82,33400.0,32.3476,32.3476,32.2496,32.2873,33400.0
2010-07-19 10:50:00,42.81,42.91,42.78,42.91,38300.0,32.2798,32.3552,32.2572,32.3552,38300.0
2010-07-19 11:00:00,42.91,43.05,42.89,43.04,23800.0,32.3552,32.4608,32.3401,32.4532,23800.0
2010-07-19 11:10:00,43.03,43.09,43.0,43.06,25500.0,32.4457,32.4909,32.4231,32.4683,25500.0
2010-07-19 11:20:00,43.05,43.08,43.0,43.0,10700.0,32.4608,32.4834,32.4231,32.4231,10700.0
2010-07-19 11:30:00,43.0,43.02,42.93,43.01,14500.0,32.4231,32.4381,32.3703,32.4306,14500.0
2010-07-19 11:40:00,43.0,43.09,42.97,43.09,20300.0,32.4231,32.4909,32.4004,32.4909,20300.0
2010-07-19 11:50:00,43.1,43.14,43.07,43.13,15000.0,32.4985,32.5286,32.4758,32.5211,15000.0
2010-07-19 12:00:00,43.12,43.26,43.1,43.25,75300.0,32.5135,32.6191,32.4985,32.6116,75300.0
2010-07-19 12:10:00,43.25,43.3,43.25,43.3,37300.0,32.6116,32.6493,32.6116,32.6493,37300.0
2010-07-19 12:20:00,43.3,43.41,43.3,43.41,36400.0,32.6493,32.7322,32.6493,32.7322,36400.0
2010-07-19 12:30:00,43.4,43.41,43.38,43.4,28000.0,32.7247,32.7322,32.7096,32.7247,28000.0
2010-07-19 12:40:00,43.41,43.44,43.4,43.4,30500.0,32.7322,32.7548,32.7247,32.7247,30500.0
2010-07-19 12:50:00,43.4,43.43,43.35,43.36,29600.0,32.7247,32.7473,32.687,32.6945,29600.0
2010-07-19 13:00:00,43.36,43.37,43.32,43.32,15600.0,32.6945,32.702,32.6643,32.6643,15600.0
2010-07-19 13:10:00,43.33,43.33,43.27,43.28,46400.0,32.6719,32.6719,32.6266,32.6342,46400.0
2010-07-19 13:20:00,43.28,43.29,43.24,43.25,17200.0,32.6342,32.6417,32.604,32.6116,17200.0
2010-07-19 13:30:00,43.26,43.28,43.24,43.28,16200.0,32.6191,32.6342,32.604,32.6342,16200.0
2010-07-19 13:40:00,43.29,43.33,43.27,43.29,24300.0,32.6417,32.6719,32.6266,32.6417,24300.0
2010-07-19 13:50:00,43.29,43.31,43.27,43.28,18300.0,32.6417,32.6568,32.6266,32.6342,18300.0
2010-07-19 14:00:00,43.29,43.31,43.25,43.27,26400.0,32.6417,32.6568,32.6116,32.6266,26400.0
2010-07-19 14:10:00,43.27,43.39,43.27,43.38,17500.0,32.6266,32.7171,32.6266,32.7096,17500.0
2010-07-19 14:20:00,43.38,43.38,43.35,43.36,18400.0,32.7096,32.7096,32.687,32.6945,18400.0
2010-07-19 14:30:00,43.36,43.43,43.36,43.42,28200.0,32.6945,32.7473,32.6945,32.7397,28200.0
2010-07-19 14:40:00,43.43,43.49,43.41,43.47,31700.0,32.7473,32.7925,32.7322,32.7774,31700.0
2010-07-19 14:50:00,43.48,43.49,43.42,43.42,54200.0,32.785,32.7925,32.7397,32.7397,54200.0
2010-07-19 15:00:00,43.43,43.48,43.41,43.47,55800.0,32.7473,32.785,32.7322,32.7774,55800.0
2010-07-19 15:10:00,43.47,43.48,43.41,43.45,39200.0,32.7774,32.785,32.7322,32.7624,39200.0
2010-07-19 15:20:00,43.44,43.45,43.31,43.31,27600.0,32.7548,32.7624,32.6568,32.6568,27600.0
2010-07-19 15:30:00,43.31,43.34,43.23,43.27,54600.0,32.6568,32.6794,32.5965,32.6266,54600.0
2010-07-19 15:40:00,43.26,43.34,43.25,43.33,91700.0,32.6191,32.6794,32.6116,32.6719,91700.0
2010-07-19 15:50:00,43.32,43.39,43.3,43.32,174200.0,32.6643,32.7171,32.6493,32.6643,174200.0
2010-07-20 09:30:00,42.9,43.21,42.9,43.19,83300.0,32.3476,32.5814,32.3476,32.5663,83300.0
2010-07-20 09:40:00,43.19,43.19,43.08,43.09,74400.0,32.5663,32.5663,32.4834,32.4909,74400.0
2010-07-20 09:50:00,43.08,43.12,43.04,43.04,31400.0,32.4834,32.5135,32.4532,32.4532,31400.0
2010-07-20 10:00:00,43.04,43.04,42.89,42.98,42700.0,32.4532,32.4532,32.3401,32.408,42700.0
2010-07-20 10:10:00,42.98,43.02,42.93,43.02,44000.0,32.408,32.4381,32.3703,32.4381,44000.0
2010-07-20 10:20:00,43.02,43.12,43.0,43.03,43300.0,32.4381,32.5135,32.4231,32.4457,43300.0
2010-07-20 10:30:00,43.02,43.05,42.95,42.96,35900.0,32.4381,32.4608,32.3854,32.3929,35900.0
2010-07-20 10:40:00,42.95,42.98,42.89,42.9,26400.0,32.3854,32.408,32.3401,32.3476,26400.0
2010-07-20 10:50:00,42.89,42.98,42.84,42.98,41900.0,32.3401,32.408,32.3024,32.408,41900.0
2010-07-20 11:00:00,42.98,43.11,42.97,43.07,29400.0,32.408,32.506,32.4004,32.4758,29400.0
2010-07-20 11:10:00,43.07,43.13,43.03,43.13,19800.0,32.4758,32.5211,32.4457,32.5211,19800.0
2010-07-20 11:20:00,43.14,43.26,43.14,43.24,36100.0,32.5286,32.6191,32.5286,32.604,36100.0
2010-07-20 11:30:00,43.23,43.24,43.2,43.22,16100.0,32.5965,32.604,32.5739,32.5889,16100.0
2010-07-20 11:40:00,43.21,43.24,43.21,43.21,14500.0,32.5814,32.604,32.5814,32.5814,14500.0
2010-07-20 11:50:00,43.22,43.28,43.19,43.24,53500.0,32.5889,32.6342,32.5663,32.604,53500.0
2010-07-20 12:00:00,43.24,43.31,43.2,43.31,38100.0,32.604,32.6568,32.5739,32.6568,38100.0
2010-07-20 12:10:00,43.31,43.36,43.3,43.31,31100.0,32.6568,32.6945,32.6493,32.6568,31100.0
2010-07-20 12:20:00,43.32,43.32,43.21,43.21,15800.0,32.6643,32.6643,32.5814,32.5814,15800.0
2010-07-20 12:30:00,43.22,43.22,43.12,43.13,16000.0,32.5889,32.5889,32.5135,32.5211,16000.0
2010-07-20 12:40:00,43.12,43.21,43.1,43.21,12100.0,32.5135,32.5814,32.4985,32.5814,12100.0
2010-07-20 12:50:00,43.21,43.26,43.18,43.23,19800.0,32.5814,32.6191,32.5588,32.5965,19800.0
2010-07-20 13:00:00,43.23,43.27,43.23,43.27,14900.0,32.5965,32.6266,32.5965,32.6266,14900.0
2010-07-20 13:10:00,43.28,43.3,43.26,43.29,9900.0,32.6342,32.6493,32.6191,32.6417,9900.0
2010-07-20 13:20:00,43.3,43.32,43.29,43.31,12600.0,32.6493,32.6643,32.6417,32.6568,12600.0
2010-07-20 13:30:00,43.31,43.42,43.31,43.42,35600.0,32.6568,32.7397,32.6568,32.7397,35600.0
2010-07-20 13:40:00,43.42,43.49,43.41,43.42,23300.0,32.7397,32.7925,32.7322,32.7397,23300.0
2010-07-20 13:50:00,43.4,43.65,43.39,43.65,60000.0,32.7247,32.9132,32.7171,32.9132,60000.0
2010-07-20 14:00:00,43.64,43.64,43.53,43.53,21700.0,32.9056,32.9056,32.8227,32.8227,21700.0
2010-07-20 14:10:00,43.52,43.53,43.44,43.51,29100.0,32.8151,32.8227,32.7548,32.8076,29100.0
2010-07-20 14:20:00,43.51,43.55,43.47,43.55,52600.0,32.8076,32.8378,32.7774,32.8378,52600.0
2010-07-20 14:30:00,43.54,43.58,43.51,43.57,29000.0,32.8302,32.8604,32.8076,32.8528,29000.0
2010-07-20 14:40:00,43.56,43.6,43.52,43.58,29900.0,32.8453,32.8755,32.8151,32.8604,29900.0
2010-07-20 14:50:00,43.58,43.6,43.52,43.52,32000.0,32.8604,32.8755,32.8151,32.8151,32000.0
2010-07-20 15:00:00,43.52,43.57,43.49,43.55,32700.0,32.8151,32.8528,32.7925,32.8378,32700.0
2010-07-20 15:10:00,43.54,43.64,43.52,43.63,39000.0,32.8302,32.9056,32.8151,32.8981,39000.0
2010-07-20 15:20:00,43.63,43.72,43.63,43.66,63600.0,32.8981,32.9659,32.8981,32.9207,63600.0
2010-07-20 15:30:00,43.67,43.77,43.66,43.69,97700.0,32.9282,33.0037,32.9207,32.9433,97700.0
2010-07-20 15:40:00,43.69,43.74,43.63,43.74,84100.0,32.9433,32.981,32.8981,32.981,84100.0
2010-07-20 15:50:00,43.74,43.77,43.7,43.75,179200.0,32.981,33.0037,32.9509,32.9886,179200.0
2010-07-21 09:30:00,43.83,43.86,43.51,43.55,65700.0,33.0489,33.0715,32.8076,32.8378,65700.0
2010-07-21 09:40:00,43.55,43.66,43.52,43.66,58000.0,32.8378,32.9207,32.8151,32.9207,58000.0
2010-07-21 09:50:00,43.65,43.73,43.53,43.69,63600.0,32.9132,32.9735,32.8227,32.9433,63600.0
2010-07-21 10:00:00,43.69,43.71,43.61,43.61,68800.0,32.9433,32.9584,32.883,32.883,68800.0
2010-07-21 10:10:00,43.6,43.61,43.54,43.58,41600.0,32.8755,32.883,32.8302,32.8604,41600.0
2010-07-21 10:20:00,43.58,43.58,43.48,43.48,41700.0,32.8604,32.8604,32.785,32.785,41700.0
2010-07-21 10:30:00,43.48,43.51,43.44,43.49,54300.0,32.785,32.8076,32.7548,32.7925,54300.0
2010-07-21 10:40:00,43.5,43.56,43.5,43.55,39400.0,32.8001,32.8453,32.8001,32.8378,39400.0
2010-07-21 10:50:00,43.54,43.54,43.27,43.32,75800.0,32.8302,32.8302,32.6266,32.6643,75800.0
2010-07-21 11:00:00,43.32,43.4,43.31,43.34,80900.0,32.6643,32.7247,32.6568,32.6794,80900.0
2010-07-21 11:10:00,43.34,43.35,43.24,43.26,48900.0,32.6794,32.687,32.604,32.6191,48900.0
2010-07-21 11:20:00,43.25,43.35,43.25,43.35,31700.0,32.6116,32.687,32.6116,32.687,31700.0
2010-07-21 11:30:00,43.35,43.47,43.34,43.46,46800.0,32.687,32.7774,32.6794,32.7699,46800.0
2010-07-21 11:40:00,43.47,43.47,43.41,43.42,42900.0,32.7774,32.7774,32.7322,32.7397,42900.0
2010-07-21 11:50:00,43.41,43.42,43.35,43.41,69700.0,32.7322,32.7397,32.687,32.7322,69700.0
2010-07-21 12:00:00,43.4,43.46,43.4,43.45,27100.0,32.7247,32.7699,32.7247,32.7624,27100.0
2010-07-21 12:10:00,43.45,43.49,43.45,43.49,12500.0,32.7624,32.7925,32.7624,32.7925,12500.0
2010-07-21 12:20:00,43.48,43.48,43.43,43.48,20200.0,32.785,32.785,32.7473,32.785,20200.0
2010-07-21 12:30:00,43.47,43.48,43.44,43.46,32600.0,32.7774,32.785,32.7548,32.7699,32600.0
2010-07-21 12:40:00,43.46,43.47,43.44,43.45,31900.0,32.7699,32.7774,32.7548,32.7624,31900.0
2010-07-21 12:50:00,43.45,43.47,43.44,43.45,49700.0,32.7624,32.7774,32.7548,32.7624,49700.0
2010-07-21 13:00:00,43.45,43.5,43.45,43.49,38900.0,32.7624,32.8001,32.7624,32.7925,38900.0
2010-07-21 13:10:00,43.49,43.5,43.48,43.5,24300.0,32.7925,32.8001,32.785,32.8001,24300.0
2010-07-21 13:20:00,43.49,43.5,43.47,43.47,13400.0,32.7925,32.8001,32.7774,32.7774,13400.0
2010-07-21 13:30:00,43.48,43.5,43.47,43.5,27600.0,32.785,32.8001,32.7774,32.8001,27600.0
2010-07-21 13:40:00,43.5,43.51,43.47,43.5,52800.0,32.8001,32.8076,32.7774,32.8001,52800.0
2010-07-21 13:50:00,43.51,43.56,43.49,43.52,34900.0,32.8076,32.8453,32.7925,32.8151,34900.0
2010-07-21 14:00:00,43.52,43.55,43.43,43.44,84900.0,32.8151,32.8378,32.7473,32.7548,84900.0
2010-07-21 14:10:00,43.43,43.44,43.32,43.34,170500.0,32.7473,32.7548,32.6643,32.6794,170500.0
2010-07-21 14:20:00,43.33,43.36,43.28,43.32,143000.0,32.6719,32.6945,32.6342,32.6643,143000.0
2010-07-21 14:30:00,43.31,43.35,43.21,43.23,128400.0,32.6568,32.687,32.5814,32.5965,128400.0
2010-07-21 14:40:00,43.23,43.26,43.19,43.21,50500.0,32.5965,32.6191,32.5663,32.5814,50500.0
2010-07-21 14:50:00,43.21,43.23,43.05,43.09,84900.0,32.5814,32.5965,32.4608,32.4909,84900.0
2010-07-21 15:00:00,43.08,43.14,43.03,43.13,91200.0,32.4834,32.5286,32.4457,32.5211,91200.0
2010-07-21 15:10:00,43.13,43.2,43.1,43.12,82000.0,32.5211,32.5739,32.4985,32.5135,82000.0
2010-07-21 15:20:00,43.11,43.22,43.08,43.22,64900.0,32.506,32.5889,32.4834,32.5889,64900.0
2010-07-21 15:30:00,43.22,43.28,43.13,43.16,79100.0,32.5889,32.6342,32.5211,32.5437,79100.0
2010-07-21 15:40:00,43.15,43.29,43.15,43.25,121900.0,32.5362,32.6417,32.5362,32.6116,121900.0
2010-07-21 15:50:00,43.25,43.33,43.17,43.21,362500.0,32.6116,32.6719,32.5512,32.5814,362500.0
2010-07-22 09:30:00,43.43,43.78,43.43,43.76,36000.0,32.7473,33.0112,32.7473,32.9961,36000.0
2010-07-22 09:40:00,43.77,43.94,43.74,43.94,54600.0,33.0037,33.1318,32.981,33.1318,54600.0
2010-07-22 09:50:00,43.93,43.99,43.85,43.96,56400.0,33.1243,33.1695,33.064,33.1469,56400.0
2010-07-22 10:00:00,43.97,44.1,43.93,44.1,81400.0,33.1545,33.2525,33.1243,33.2525,81400.0
2010-07-22 10:10:00,44.11,44.13,43.99,44.04,50300.0,33.26,33.2751,33.1695,33.2072,50300.0
2010-07-22 10:20:00,44.05,44.12,44.05,44.12,30500.0,33.2148,33.2676,33.2148,33.2676,30500.0
2010-07-22 10:30:00,44.11,44.12,44.01,44.07,44000.0,33.26,33.2676,33.1846,33.2299,44000.0
2010-07-22 10:40:00,44.06,44.17,44.05,44.13,42200.0,33.2223,33.3053,33.2148,33.2751,42200.0
2010-07-22 10:50:00,44.11,44.13,44.06,44.06,75500.0,33.26,33.2751,33.2223,33.2223,75500.0
2010-07-22 11:00:00,44.05,44.06,43.97,44.05,41800.0,33.2148,33.2223,33.1545,33.2148,41800.0
2010-07-22 11:10:00,44.04,44.13,44.04,44.11,110100.0,33.2072,33.2751,33.2072,33.26,110100.0
2010-07-22 11:20:00,44.11,44.12,44.04,44.08,33900.0,33.26,33.2676,33.2072,33.2374,33900.0
2010-07-22 11:30:00,44.08,44.12,43.95,43.95,25400.0,33.2374,33.2676,33.1394,33.1394,25400.0
2010-07-22 11:40:00,43.95,43.97,43.88,43.97,22800.0,33.1394,33.1545,33.0866,33.1545,22800.0
2010-07-22 11:50:00,43.98,44.03,43.97,44.01,24100.0,33.162,33.1997,33.1545,33.1846,24100.0
2010-07-22 12:00:00,44.01,44.01,43.98,43.98,31100.0,33.1846,33.1846,33.162,33.162,31100.0
2010-07-22 12:10:00,43.98,43.99,43.95,43.98,18200.0,33.162,33.1695,33.1394,33.162,18200.0
2010-07-22 12:20:00,43.98,44.02,43.95,44.0,69600.0,33.162,33.1922,33.1394,33.1771,69600.0
2010-07-22 12:30:00,43.99,44.01,43.96,43.99,41700.0,33.1695,33.1846,33.1469,33.1695,41700.0
2010-07-22 12:40:00,43.98,44.01,43.97,43.98,61600.0,33.162,33.1846,33.1545,33.162,61600.0
2010-07-22 12:50:00,43.98,44.0,43.97,43.99,15200.0,33.162,33.1771,33.1545,33.1695,15200.0
2010-07-22 13:00:00,43.99,44.0,43.97,43.97,13700.0,33.1695,33.1771,33.1545,33.1545,13700.0
2010-07-22 13:10:00,43.98,44.03,43.97,44.0,43500.0,33.162,33.1997,33.1545,33.1771,43500.0
2010-07-22 13:20:00,44.0,44.01,43.97,43.97,20600.0,33.1771,33.1846,33.1545,33.1545,20600.0
2010-07-22 13:30:00,43.98,43.99,43.98,43.99,18000.0,33.162,33.1695,33.162,33.1695,18000.0
2010-07-22 13:40:00,43.99,44.0,43.99,44.0,39200.0,33.1695,33.1771,33.1695,33.1771,39200.0
2010-07-22 13:50:00,43.99,44.01,43.96,43.97,63000.0,33.1695,33.1846,33.1469,33.1545,63000.0
2010-07-22 14:00:00,43.97,44.02,43.96,44.0,48400.0,33.1545,33.1922,33.1469,33.1771,48400.0
2010-07-22 14:10:00,44.0,44.02,43.99,43.99,69000.0,33.1771,33.1922,33.1695,33.1695,69000.0
2010-07-22 14:20:00,43.99,44.03,43.95,44.02,51200.0,33.1695,33.1997,33.1394,33.1922,51200.0
2010-07-22 14:30:00,44.01,44.01,43.94,43.98,34400.0,33.1846,33.1846,33.1318,33.162,34400.0
2010-07-22 14:40:00,43.98,43.99,43.94,43.98,36600.0,33.162,33.1695,33.1318,33.162,36600.0
2010-07-22 14:50:00,43.99,43.99,43.95,43.96,39900.0,33.1695,33.1695,33.1394,33.1469,39900.0
2010-07-22 15:00:00,43.97,43.98,43.9,43.91,84400.0,33.1545,33.162,33.1017,33.1092,84400.0
2010-07-22 15:10:00,43.9,44.01,43.89,44.0,74000.0,33.1017,33.1846,33.0941,33.1771,74000.0
2010-07-22 15:20:00,44.0,44.01,43.93,43.96,52800.0,33.1771,33.1846,33.1243,33.1469,52800.0
2010-07-22 15:30:00,43.96,43.97,43.73,43.78,105100.0,33.1469,33.1545,32.9735,33.0112,105100.0
2010-07-22 15:40:00,43.78,43.91,43.74,43.91,153500.0,33.0112,33.1092,32.981,33.1092,153500.0
2010-07-22 15:50:00,43.91,43.99,43.85,43.92,252600.0,33.1092,33.1695,33.064,33.1168,252600.0
2010-07-23 09:30:00,43.99,43.99,43.53,43.83,40500.0,33.1695,33.1695,32.8227,33.0489,40500.0
2010-07-23 09:40:00,43.83,43.98,43.81,43.89,32700.0,33.0489,33.162,33.0338,33.0941,32700.0
2010-07-23 09:50:00,43.89,43.9,43.76,43.84,39400.0,33.0941,33.1017,32.9961,33.0564,39400.0
2010-07-23 10:00:00,43.84,43.92,43.81,43.86,48700.0,33.0564,33.1168,33.0338,33.0715,48700.0
2010-07-23 10:10:00,43.86,43.96,43.86,43.94,27800.0,33.0715,33.1469,33.0715,33.1318,27800.0
2010-07-23 10:20:00,43.95,43.95,43.84,43.92,29700.0,33.1394,33.1394,33.0564,33.1168,29700.0
2010-07-23 10:30:00,43.91,43.97,43.91,43.92,37900.0,33.1092,33.1545,33.1092,33.1168,37900.0
2010-07-23 10:40:00,43.91,43.92,43.78,43.84,36600.0,33.1092,33.1168,33.0112,33.0564,36600.0
2010-07-23 10:50:00,43.85,43.92,43.84,43.92,34100.0,33.064,33.1168,33.0564,33.1168,34100.0
2010-07-23 11:00:00,43.91,44.05,43.91,44.05,62400.0,33.1092,33.2148,33.1092,33.2148,62400.0
2010-07-23 11:10:00,44.04,44.08,44.01,44.03,36200.0,33.2072,33.2374,33.1846,33.1997,36200.0
2010-07-23 11:20:00,44.03,44.15,44.03,44.15,30400.0,33.1997,33.2902,33.1997,33.2902,30400.0
2010-07-23 11:30:00,44.14,44.15,44.12,44.13,22700.0,33.2826,33.2902,33.2676,33.2751,22700.0
2010-07-23 11:40:00,44.13,44.14,43.98,44.03,26000.0,33.2751,33.2826,33.162,33.1997,26000.0
2010-07-23 11:50:00,44.05,44.11,43.99,44.02,38300.0,33.2148,33.26,33.1695,33.1922,38300.0
2010-07-23 12:00:00,44.04,44.14,43.96,43.99,52100.0,33.2072,33.2826,33.1469,33.1695,52100.0
2010-07-23 12:10:00,43.99,44.0,43.91,43.97,22500.0,33.1695,33.1771,33.1092,33.1545,22500.0
2010-07-23 12:20:00,43.97,43.99,43.91,43.91,31600.0,33.1545,33.1695,33.1092,33.1092,31600.0
2010-07-23 12:30:00,43.92,43.94,43.75,43.79,117800.0,33.1168,33.1318,32.9886,33.0187,117800.0
2010-07-23 12:40:00,43.79,43.79,43.67,43.69,35400.0,33.0187,33.0187,32.9282,32.9433,35400.0
2010-07-23 12:50:00,43.67,43.74,43.67,43.73,20700.0,32.9282,32.981,32.9282,32.9735,20700.0
2010-07-23 13:00:00,43.74,43.8,43.73,43.74,40900.0,32.981,33.0263,32.9735,32.981,40900.0
2010-07-23 13:10:00,43.74,43.87,43.72,43.82,32900.0,32.981,33.0791,32.9659,33.0414,32900.0
2010-07-23 13:20:00,43.82,44.01,43.81,43.92,75500.0,33.0414,33.1846,33.0338,33.1168,75500.0
2010-07-23 13:30:00,43.94,44.06,43.91,43.99,63100.0,33.1318,33.2223,33.1092,33.1695,63100.0
2010-07-23 13:40:00,43.99,44.04,43.99,44.01,56700.0,33.1695,33.2072,33.1695,33.1846,56700.0
2010-07-23 13:50:00,44.01,44.06,43.98,44.03,53000.0,33.1846,33.2223,33.162,33.1997,53000.0
2010-07-23 14:00:00,44.04,44.09,44.03,44.09,43700.0,33.2072,33.2449,33.1997,33.2449,43700.0
2010-07-23 14:10:00,44.09,44.1,44.03,44.04,27600.0,33.2449,33.2525,33.1997,33.2072,27600.0
2010-07-23 14:20:00,44.04,44.08,43.97,44.08,38000.0,33.2072,33.2374,33.1545,33.2374,38000.0
2010-07-23 14:30:00,44.07,44.1,44.06,44.1,38400.0,33.2299,33.2525,33.2223,33.2525,38400.0
2010-07-23 14:40:00,44.09,44.18,44.09,44.16,43900.0,33.2449,33.3128,33.2449,33.2977,43900.0
2010-07-23 14:50:00,44.17,44.24,44.15,44.19,51600.0,33.3053,33.358,33.2902,33.3203,51600.0
2010-07-23 15:00:00,44.2,44.21,44.15,44.2,37000.0,33.3279,33.3354,33.2902,33.3279,37000.0
2010-07-23 15:10:00,44.2,44.2,44.12,44.17,50500.0,33.3279,33.3279,33.2676,33.3053,50500.0
2010-07-23 15:20:00,44.17,44.22,44.15,44.18,59000.0,33.3053,33.343,33.2902,33.3128,59000.0
2010-07-23 15:30:00,44.18,44.24,44.11,44.12,86200.0,33.3128,33.358,33.26,33.2676,86200.0
2010-07-23 15:40:00,44.12,44.15,44.0,44.1,125600.0,33.2676,33.2902,33.1771,33.2525,125600.0
2010-07-23 15:50:00,44.1,44.22,44.1,44.19,282000.0,33.2525,33.343,33.2525,33.3203,282000.0
2010-07-26 09:30:00,44.21,44.34,44.03,44.32,33200.0,33.3354,33.4334,33.1997,33.4184,33200.0
2010-07-26 09:40:00,44.31,44.36,44.22,44.33,39400.0,33.4108,33.4485,33.343,33.4259,39400.0
2010-07-26 09:50:00,44.33,44.34,44.2,44.33,28800.0,33.4259,33.4334,33.3279,33.4259,28800.0
2010-07-26 10:00:00,44.35,44.48,44.33,44.4,51300.0,33.441,33.539,33.4259,33.4787,51300.0
2010-07-26 10:10:00,44.4,44.5,44.39,44.49,41400.0,33.4787,33.5541,33.4711,33.5465,41400.0
2010-07-26 10:20:00,44.49,44.5,44.32,44.33,26500.0,33.5465,33.5541,33.4184,33.4259,26500.0
2010-07-26 10:30:00,44.33,44.43,44.29,44.43,20600.0,33.4259,33.5013,33.3957,33.5013,20600.0
2010-07-26 10:40:00,44.42,44.43,44.35,44.4,24800.0,33.4938,33.5013,33.441,33.4787,24800.0
2010-07-26 10:50:00,44.41,44.41,44.3,44.36,26400.0,33.4862,33.4862,33.4033,33.4485,26400.0
2010-07-26 11:00:00,44.36,44.38,44.29,44.33,35600.0,33.4485,33.4636,33.3957,33.4259,35600.0
2010-07-26 11:10:00,44.33,44.45,44.33,44.45,32400.0,33.4259,33.5164,33.4259,33.5164,32400.0
2010-07-26 11:20:00,44.45,44.47,44.39,44.46,22300.0,33.5164,33.5315,33.4711,33.5239,22300.0
2010-07-26 11:30:00,44.46,44.48,44.32,44.33,36100.0,33.5239,33.539,33.4184,33.4259,36100.0
2010-07-26 11:40:00,44.33,44.42,44.32,44.42,21500.0,33.4259,33.4938,33.4184,33.4938,21500.0
2010-07-26 11:50:00,44.42,44.47,44.42,44.44,16900.0,33.4938,33.5315,33.4938,33.5088,16900.0
2010-07-26 12:00:00,44.44,44.44,44.38,44.44,19700.0,33.5088,33.5088,33.4636,33.5088,19700.0
2010-07-26 12:10:00,44.44,44.44,44.37,44.39,18900.0,33.5088,33.5088,33.4561,33.4711,18900.0
2010-07-26 12:20:00,44.4,44.4,44.35,44.39,23000.0,33.4787,33.4787,33.441,33.4711,23000.0
2010-07-26 12:30:00,44.39,44.41,44.38,44.39,17900.0,33.4711,33.4862,33.4636,33.4711,17900.0
2010-07-26 12:40:00,44.39,44.43,44.38,44.4,16400.0,33.4711,33.5013,33.4636,33.4787,16400.0
2010-07-26 12:50:00,44.41,44.45,44.4,44.44,26100.0,33.4862,33.5164,33.4787,33.5088,26100.0
2010-07-26 13:00:00,44.44,44.48,44.42,44.42,22600.0,33.5088,33.539,33.4938,33.4938,22600.0
2010-07-26 13:10:00,44.42,44.47,44.42,44.46,17800.0,33.4938,33.5315,33.4938,33.5239,17800.0
2010-07-26 13:20:00,44.46,44.52,44.44,44.51,30000.0,33.5239,33.5692,33.5088,33.5616,30000.0
2010-07-26 13:30:00,44.51,44.52,44.46,44.46,23800.0,33.5616,33.5692,33.5239,33.5239,23800.0
2010-07-26 13:40:00,44.46,44.47,44.36,44.38,60400.0,33.5239,33.5315,33.4485,33.4636,60400.0
2010-07-26 13:50:00,44.37,44.46,44.37,44.43,14900.0,33.4561,33.5239,33.4561,33.5013,14900.0
2010-07-26 14:00:00,44.43,44.44,44.35,44.35,53200.0,33.5013,33.5088,33.441,33.441,53200.0
2010-07-26 14:10:00,44.35,44.4,44.35,44.4,9900.0,33.441,33.4787,33.441,33.4787,9900.0
2010-07-26 14:20:00,44.4,44.41,44.39,44.4,22800.0,33.4787,33.4862,33.4711,33.4787,22800.0
2010-07-26 14:30:00,44.4,44.42,44.39,44.39,22100.0,33.4787,33.4938,33.4711,33.4711,22100.0
2010-07-26 14:40:00,44.39,44.45,44.39,44.42,33200.0,33.4711,33.5164,33.4711,33.4938,33200.0
2010-07-26 14:50:00,44.42,44.46,44.41,44.46,17900.0,33.4938,33.5239,33.4862,33.5239,17900.0
2010-07-26 15:00:00,44.47,44.48,44.44,44.44,37700.0,33.5315,33.539,33.5088,33.5088,37700.0
2010-07-26 15:10:00,44.44,44.49,44.44,44.47,24400.0,33.5088,33.5465,33.5088,33.5315,24400.0
2010-07-26 15:20:00,44.46,44.53,44.46,44.51,48900.0,33.5239,33.5767,33.5239,33.5616,48900.0
2010-07-26 15:30:00,44.52,44.53,44.49,44.52,57500.0,33.5692,33.5767,33.5465,33.5692,57500.0
2010-07-26 15:40:00,44.52,44.58,44.51,44.56,96200.0,33.5692,33.6144,33.5616,33.5993,96200.0
2010-07-26 15:50:00,44.57,44.59,44.52,44.55,200300.0,33.6069,33.622,33.5692,33.5918,200300.0
2010-07-27 09:30:00,44.8,44.85,44.61,44.75,97200.0,33.7803,33.818,33.637,33.7426,97200.0
2010-07-27 09:40:00,44.75,44.84,44.7,44.79,91200.0,33.7426,33.8105,33.7049,33.7728,91200.0
2010-07-27 09:50:00,44.79,44.98,44.78,44.92,99300.0,33.7728,33.916,33.7652,33.8708,99300.0
2010-07-27 10:00:00,44.92,45.0,44.8,44.91,139800.0,33.8708,33.9311,33.7803,33.8632,139800.0
2010-07-27 10:10:00,44.92,44.99,44.79,44.86,68900.0,33.8708,33.9236,33.7728,33.8255,68900.0
2010-07-27 10:20:00,44.86,45.0,44.86,44.98,86400.0,33.8255,33.9311,33.8255,33.916,86400.0
2010-07-27 10:30:00,44.98,44.99,44.91,44.99,71800.0,33.916,33.9236,33.8632,33.9236,71800.0
2010-07-27 10:40:00,44.99,45.0,44.94,44.97,102000.0,33.9236,33.9311,33.8859,33.9085,102000.0
2010-07-27 10:50:00,44.98,45.03,44.95,45.0,89200.0,33.916,33.9537,33.8934,33.9311,89200.0
2010-07-27 11:00:00,44.99,45.01,44.88,44.9,53100.0,33.9236,33.9386,33.8406,33.8557,53100.0
2010-07-27 11:10:00,44.89,44.96,44.87,44.93,77900.0,33.8482,33.9009,33.8331,33.8783,77900.0
2010-07-27 11:20:00,44.92,45.03,44.9,45.01,71600.0,33.8708,33.9537,33.8557,33.9386,71600.0
2010-07-27 11:30:00,45.01,45.06,45.0,45.05,74500.0,33.9386,33.9763,33.9311,33.9688,74500.0
2010-07-27 11:40:00,45.05,45.19,45.05,45.18,83600.0,33.9688,34.0744,33.9688,34.0668,83600.0
2010-07-27 11:50:00,45.18,45.19,45.08,45.11,60200.0,34.0668,34.0744,33.9914,34.014,60200.0
2010-07-27 12:00:00,45.11,45.22,45.09,45.22,60500.0,34.014,34.097,33.999,34.097,60500.0
2010-07-27 12:10:00,45.22,45.35,45.21,45.35,104800.0,34.097,34.195,34.0894,34.195,104800.0
2010-07-27 12:20:00,45.34,45.41,45.34,45.34,59400.0,34.1875,34.2403,34.1875,34.1875,59400.0
2010-07-27 12:30:00,45.34,45.35,45.14,45.16,39900.0,34.1875,34.195,34.0367,34.0517,39900.0
2010-07-27 12:40:00,45.17,45.21,45.12,45.21,39500.0,34.0593,34.0894,34.0216,34.0894,39500.0
2010-07-27 12:50:00,45.21,45.27,45.14,45.14,51100.0,34.0894,34.1347,34.0367,34.0367,51100.0
2010-07-27 13:00:00,45.15,45.25,45.11,45.21,49100.0,34.0442,34.1196,34.014,34.0894,49100.0
2010-07-27 13:10:00,45.22,45.23,45.14,45.23,37800.0,34.097,34.1045,34.0367,34.1045,37800.0
2010-07-27 13:20:00,45.24,45.46,45.23,45.27,84300.0,34.1121,34.278,34.1045,34.1347,84300.0
2010-07-27 13:30:00,45.27,45.39,45.24,45.39,45400.0,34.1347,34.2252,34.1121,34.2252,45400.0
2010-07-27 13:40:00,45.4,45.44,45.38,45.44,46300.0,34.2327,34.2629,34.2176,34.2629,46300.0
2010-07-27 13:50:00,45.43,45.45,45.31,45.4,60500.0,34.2553,34.2704,34.1648,34.2327,60500.0
2010-07-27 14:00:00,45.38,45.43,45.31,45.33,51300.0,34.2176,34.2553,34.1648,34.1799,51300.0
2010-07-27 14:10:00,45.34,45.45,45.3,45.45,47700.0,34.1875,34.2704,34.1573,34.2704,47700.0
2010-07-27 14:20:00,45.45,45.45,45.34,45.39,96400.0,34.2704,34.2704,34.1875,34.2252,96400.0
2010-07-27 14:30:00,45.38,45.38,45.27,45.27,212800.0,34.2176,34.2176,34.1347,34.1347,212800.0
2010-07-27 14:40:00,45.28,45.28,45.2,45.2,70500.0,34.1422,34.1422,34.0819,34.0819,70500.0
2010-07-27 14:50:00,45.2,45.21,45.09,45.11,150500.0,34.0819,34.0894,33.999,34.014,150500.0
2010-07-27 15:00:00,45.11,45.23,45.11,45.22,78100.0,34.014,34.1045,34.014,34.097,78100.0
2010-07-27 15:10:00,45.21,45.24,45.17,45.19,62200.0,34.0894,34.1121,34.0593,34.0744,62200.0
2010-07-27 15:20:00,45.19,45.23,45.18,45.23,55400.0,34.0744,34.1045,34.0668,34.1045,55400.0
2010-07-27 15:30:00,45.23,45.24,45.12,45.14,117400.0,34.1045,34.1121,34.0216,34.0367,117400.0
2010-07-27 15:40:00,45.13,45.23,45.11,45.2,112200.0,34.0291,34.1045,34.014,34.0819,112200.0
2010-07-27 15:50:00,45.21,45.32,45.2,45.25,256200.0,34.0894,34.1724,34.0819,34.1196,256200.0
2010-07-28 09:30:00,45.11,45.11,44.7,44.92,101300.0,34.014,34.014,33.7049,33.8708,101300.0
2010-07-28 09:40:00,44.93,45.11,44.93,44.93,58000.0,33.8783,34.014,33.8783,33.8783,58000.0
2010-07-28 09:50:00,44.92,45.02,44.89,45.01,91200.0,33.8708,33.9462,33.8482,33.9386,91200.0
2010-07-28 10:00:00,45.02,45.11,44.96,44.96,61300.0,33.9462,34.014,33.9009,33.9009,61300.0
2010-07-28 10:10:00,44.95,45.14,44.95,45.13,84300.0,33.8934,34.0367,33.8934,34.0291,84300.0
2010-07-28 10:20:00,45.13,45.13,45.05,45.1,62500.0,34.0291,34.0291,33.9688,34.0065,62500.0
2010-07-28 10:30:00,45.1,45.1,44.98,44.99,72600.0,34.0065,34.0065,33.916,33.9236,72600.0
2010-07-28 10:40:00,44.99,45.03,44.94,45.0,60500.0,33.9236,33.9537,33.8859,33.9311,60500.0
2010-07-28 10:50:00,45.0,45.04,44.97,45.01,37000.0,33.9311,33.9613,33.9085,33.9386,37000.0
2010-07-28 11:00:00,45.01,45.06,45.0,45.03,31600.0,33.9386,33.9763,33.9311,33.9537,31600.0
2010-07-28 11:10:00,45.03,45.1,45.0,45.01,45600.0,33.9537,34.0065,33.9311,33.9386,45600.0
2010-07-28 11:20:00,45.01,45.03,44.94,44.95,30500.0,33.9386,33.9537,33.8859,33.8934,30500.0
2010-07-28 11:30:00,44.94,45.02,44.89,44.98,31500.0,33.8859,33.9462,33.8482,33.916,31500.0
2010-07-28 11:40:00,44.98,45.01,44.96,44.98,35300.0,33.916,33.9386,33.9009,33.916,35300.0
2010-07-28 11:50:00,44.97,44.99,44.91,44.92,21900.0,33.9085,33.9236,33.8632,33.8708,21900.0
2010-07-28 12:00:00,44.92,44.97,44.91,44.95,24200.0,33.8708,33.9085,33.8632,33.8934,24200.0
2010-07-28 12:10:00,44.96,44.96,44.9,44.93,25700.0,33.9009,33.9009,33.8557,33.8783,25700.0
2010-07-28 12:20:00,44.93,44.96,44.91,44.93,19600.0,33.8783,33.9009,33.8632,33.8783,19600.0
2010-07-28 12:30:00,44.92,44.93,44.9,44.91,27600.0,33.8708,33.8783,33.8557,33.8632,27600.0
2010-07-28 12:40:00,44.91,44.93,44.9,44.9,18900.0,33.8632,33.8783,33.8557,33.8557,18900.0
2010-07-28 12:50:00,44.9,44.96,44.85,44.96,92000.0,33.8557,33.9009,33.818,33.9009,92000.0
2010-07-28 13:00:00,44.96,45.0,44.92,44.98,51300.0,33.9009,33.9311,33.8708,33.916,51300.0
2010-07-28 13:10:00,44.98,44.98,44.92,44.96,23400.0,33.916,33.916,33.8708,33.9009,23400.0
2010-07-28 13:20:00,44.97,44.97,44.9,44.97,45000.0,33.9085,33.9085,33.8557,33.9085,45000.0
2010-07-28 13:30:00,44.97,45.01,44.93,44.97,61000.0,33.9085,33.9386,33.8783,33.9085,61000.0
2010-07-28 13:40:00,44.97,45.01,44.93,44.97,29200.0,33.9085,33.9386,33.8783,33.9085,29200.0
2010-07-28 13:50:00,44.97,45.01,44.93,44.97,28500.0,33.9085,33.9386,33.8783,33.9085,28500.0
2010-07-28 14:00:00,44.96,45.02,44.92,45.0,33400.0,33.9009,33.9462,33.8708,33.9311,33400.0
2010-07-28 14:10:00,45.0,45.03,44.9,44.91,77600.0,33.9311,33.9537,33.8557,33.8632,77600.0
2010-07-28 14:20:00,44.9,44.99,44.87,44.98,60900.0,33.8557,33.9236,33.8331,33.916,60900.0
2010-07-28 14:30:00,44.97,45.01,44.95,44.99,29800.0,33.9085,33.9386,33.8934,33.9236,29800.0
2010-07-28 14:40:00,45.0,45.01,44.92,44.92,61400.0,33.9311,33.9386,33.8708,33.8708,61400.0
2010-07-28 14:50:00,44.92,45.0,44.92,44.95,41500.0,33.8708,33.9311,33.8708,33.8934,41500.0
2010-07-28 15:00:00,44.95,44.97,44.83,44.86,90600.0,33.8934,33.9085,33.8029,33.8255,90600.0
2010-07-28 15:10:00,44.87,44.88,44.79,44.8,72100.0,33.8331,33.8406,33.7728,33.7803,72100.0
2010-07-28 15:20:00,44.8,44.83,44.77,44.83,86600.0,33.7803,33.8029,33.7577,33.8029,86600.0
2010-07-28 15:30:00,44.83,44.9,44.82,44.83,107800.0,33.8029,33.8557,33.7954,33.8029,107800.0
2010-07-28 15:40:00,44.83,44.89,44.81,44.85,110400.0,33.8029,33.8482,33.7878,33.818,110400.0
2010-07-28 15:50:00,44.85,44.88,44.78,44.82,317000.0,33.818,33.8406,33.7652,33.7954,317000.0
2010-07-29 09:30:00,44.9,45.11,44.9,44.98,45100.0,33.8557,34.014,33.8557,33.916,45100.0
2010-07-29 09:40:00,44.98,45.08,44.96,45.04,31100.0,33.916,33.9914,33.9009,33.9613,31100.0
2010-07-29 09:50:00,45.04,45.2,45.04,45.17,63400.0,33.9613,34.0819,33.9613,34.0593,63400.0
2010-07-29 10:00:00,45.19,45.22,45.1,45.13,112300.0,34.0744,34.097,34.0065,34.0291,112300.0
2010-07-29 10:10:00,45.12,45.25,45.11,45.25,58500.0,34.0216,34.1196,34.014,34.1196,58500.0
2010-07-29 10:20:00,45.24,45.25,44.96,44.99,87600.0,34.1121,34.1196,33.9009,33.9236,87600.0
2010-07-29 10:30:00,44.99,45.02,44.91,44.99,63700.0,33.9236,33.9462,33.8632,33.9236,63700.0
2010-07-29 10:40:00,44.99,45.01,44.89,44.96,29500.0,33.9236,33.9386,33.8482,33.9009,29500.0
2010-07-29 10:50:00,44.96,44.97,44.82,44.82,38100.0,33.9009,33.9085,33.7954,33.7954,38100.0
2010-07-29 11:00:00,44.81,44.82,44.57,44.59,52100.0,33.7878,33.7954,33.6069,33.622,52100.0
2010-07-29 11:10:00,44.59,44.67,44.51,44.53,47900.0,33.622,33.6823,33.5616,33.5767,47900.0
2010-07-29 11:20:00,44.53,44.59,44.49,44.49,37000.0,33.5767,33.622,33.5465,33.5465,37000.0
2010-07-29 11:30:00,44.48,44.52,44.42,44.47,59300.0,33.539,33.5692,33.4938,33.5315,59300.0
2010-07-29 11:40:00,44.47,44.5,44.44,44.45,29300.0,33.5315,33.5541,33.5088,33.5164,29300.0
2010-07-29 11:50:00,44.44,44.51,44.38,44.38,94700.0,33.5088,33.5616,33.4636,33.4636,94700.0
2010-07-29 12:00:00,44.39,44.49,44.32,44.48,56800.0,33.4711,33.5465,33.4184,33.539,56800.0
2010-07-29 12:10:00,44.47,44.47,44.36,44.42,47600.0,33.5315,33.5315,33.4485,33.4938,47600.0
2010-07-29 12:20:00,44.42,44.47,44.42,44.45,28000.0,33.4938,33.5315,33.4938,33.5164,28000.0
2010-07-29 12:30:00,44.45,44.45,44.33,44.33,19500.0,33.5164,33.5164,33.4259,33.4259,19500.0
2010-07-29 12:40:00,44.33,44.34,44.23,44.25,25800.0,33.4259,33.4334,33.3505,33.3656,25800.0
2010-07-29 12:50:00,44.25,44.36,44.2,44.3,35400.0,33.3656,33.4485,33.3279,33.4033,35400.0
2010-07-29 13:00:00,44.3,44.43,44.29,44.37,29600.0,33.4033,33.5013,33.3957,33.4561,29600.0
2010-07-29 13:10:00,44.37,44.46,44.36,44.43,36800.0,33.4561,33.5239,33.4485,33.5013,36800.0
2010-07-29 13:20:00,44.43,44.51,44.42,44.5,51600.0,33.5013,33.5616,33.4938,33.5541,51600.0
2010-07-29 13:30:00,44.5,44.58,44.47,44.53,39400.0,33.5541,33.6144,33.5315,33.5767,39400.0
2010-07-29 13:40:00,44.53,44.53,44.44,44.44,22000.0,33.5767,33.5767,33.5088,33.5088,22000.0
2010-07-29 13:50:00,44.45,44.45,44.38,44.41,26900.0,33.5164,33.5164,33.4636,33.4862,26900.0
2010-07-29 14:00:00,44.41,44.45,44.3,44.31,22500.0,33.4862,33.5164,33.4033,33.4108,22500.0
2010-07-29 14:10:00,44.3,44.37,44.29,44.33,25600.0,33.4033,33.4561,33.3957,33.4259,25600.0
2010-07-29 14:20:00,44.35,44.53,44.35,44.53,54000.0,33.441,33.5767,33.441,33.5767,54000.0
2010-07-29 14:30:00,44.54,44.59,44.48,44.54,53700.0,33.5842,33.622,33.539,33.5842,53700.0
2010-07-29 14:40:00,44.55,44.66,44.54,44.62,42000.0,33.5918,33.6747,33.5842,33.6446,42000.0
2010-07-29 14:50:00,44.62,44.67,44.6,44.66,73600.0,33.6446,33.6823,33.6295,33.6747,73600.0
2010-07-29 15:00:00,44.65,44.65,44.55,44.61,60500.0,33.6672,33.6672,33.5918,33.637,60500.0
2010-07-29 15:10:00,44.61,44.7,44.6,44.69,55800.0,33.637,33.7049,33.6295,33.6974,55800.0
2010-07-29 15:20:00,44.69,44.74,44.63,44.69,62300.0,33.6974,33.7351,33.6521,33.6974,62300.0
2010-07-29 15:30:00,44.69,44.72,44.6,44.6,109600.0,33.6974,33.72,33.6295,33.6295,109600.0
2010-07-29 15:40:00,44.6,44.65,44.51,44.51,161200.0,33.6295,33.6672,33.5616,33.5616,161200.0
2010-07-29 15:50:00,44.53,44.55,44.45,44.49,232500.0,33.5767,33.5918,33.5164,33.5465,232500.0
2010-07-30 09:30:00,44.01,44.14,43.86,44.02,75900.0,33.1846,33.2826,33.0715,33.1922,75900.0
2010-07-30 09:40:00,44.02,44.31,44.01,44.14,71300.0,33.1922,33.4108,33.1846,33.2826,71300.0
2010-07-30 09:50:00,44.13,44.28,44.02,44.22,123600.0,33.2751,33.3882,33.1922,33.343,123600.0
2010-07-30 10:00:00,44.23,44.41,44.2,44.26,68100.0,33.3505,33.4862,33.3279,33.3731,68100.0
2010-07-30 10:10:00,44.27,44.42,44.24,44.33,62200.0,33.3807,33.4938,33.358,33.4259,62200.0
2010-07-30 10:20:00,44.34,44.45,44.34,44.44,54300.0,33.4334,33.5164,33.4334,33.5088,54300.0
2010-07-30 10:30:00,44.44,44.53,44.4,44.4,65200.0,33.5088,33.5767,33.4787,33.4787,65200.0
2010-07-30 10:40:00,44.4,44.54,44.4,44.51,46100.0,33.4787,33.5842,33.4787,33.5616,46100.0
2010-07-30 10:50:00,44.51,44.52,44.37,44.38,64300.0,33.5616,33.5692,33.4561,33.4636,64300.0
2010-07-30 11:00:00,44.37,44.42,44.32,44.37,38300.0,33.4561,33.4938,33.4184,33.4561,38300.0
2010-07-30 11:10:00,44.37,44.37,44.28,44.31,24600.0,33.4561,33.4561,33.3882,33.4108,24600.0
2010-07-30 11:20:00,44.31,44.35,44.25,44.26,59800.0,33.4108,33.441,33.3656,33.3731,59800.0
2010-07-30 11:30:00,44.26,44.33,44.26,44.3,68800.0,33.3731,33.4259,33.3731,33.4033,68800.0
2010-07-30 11:40:00,44.29,44.37,44.29,44.37,44800.0,33.3957,33.4561,33.3957,33.4561,44800.0
2010-07-30 11:50:00,44.37,44.45,44.37,44.45,52000.0,33.4561,33.5164,33.4561,33.5164,52000.0
2010-07-30 12:00:00,44.45,44.5,44.42,44.42,61400.0,33.5164,33.5541,33.4938,33.4938,61400.0
2010-07-30 12:10:00,44.42,44.44,44.33,44.42,47700.0,33.4938,33.5088,33.4259,33.4938,47700.0
2010-07-30 12:20:00,44.42,44.42,44.31,44.35,51200.0,33.4938,33.4938,33.4108,33.441,51200.0
2010-07-30 12:30:00,44.35,44.41,44.33,44.35,54500.0,33.441,33.4862,33.4259,33.441,54500.0
2010-07-30 12:40:00,44.36,44.4,44.35,44.37,37400.0,33.4485,33.4787,33.441,33.4561,37400.0
2010-07-30 12:50:00,44.37,44.44,44.35,44.43,33900.0,33.4561,33.5088,33.441,33.5013,33900.0
2010-07-30 13:00:00,44.43,44.49,44.42,44.49,19500.0,33.5013,33.5465,33.4938,33.5465,19500.0
2010-07-30 13:10:00,44.48,44.52,44.41,44.41,49600.0,33.539,33.5692,33.4862,33.4862,49600.0
2010-07-30 13:20:00,44.41,44.43,44.36,44.39,39200.0,33.4862,33.5013,33.4485,33.4711,39200.0
2010-07-30 13:30:00,44.39,44.41,44.32,44.36,33800.0,33.4711,33.4862,33.4184,33.4485,33800.0
2010-07-30 13:40:00,44.35,44.4,44.34,44.39,27500.0,33.441,33.4787,33.4334,33.4711,27500.0
2010-07-30 13:50:00,44.39,44.41,44.32,44.34,46700.0,33.4711,33.4862,33.4184,33.4334,46700.0
2010-07-30 14:00:00,44.33,44.43,44.33,44.41,115600.0,33.4259,33.5013,33.4259,33.4862,115600.0
2010-07-30 14:10:00,44.42,44.51,44.41,44.45,129100.0,33.4938,33.5616,33.4862,33.5164,129100.0
2010-07-30 14:20:00,44.45,44.45,44.41,44.44,51200.0,33.5164,33.5164,33.4862,33.5088,51200.0
2010-07-30 14:30:00,44.44,44.45,44.37,44.39,32500.0,33.5088,33.5164,33.4561,33.4711,32500.0
2010-07-30 14:40:00,44.39,44.47,44.38,44.41,58200.0,33.4711,33.5315,33.4636,33.4862,58200.0
2010-07-30 14:50:00,44.41,44.42,44.34,44.36,41600.0,33.4862,33.4938,33.4334,33.4485,41600.0
2010-07-30 15:00:00,44.37,44.49,44.35,44.46,65100.0,33.4561,33.5465,33.441,33.5239,65100.0
2010-07-30 15:10:00,44.45,44.57,44.45,44.56,102600.0,33.5164,33.6069,33.5164,33.5993,102600.0
2010-07-30 15:20:00,44.56,44.76,44.56,44.69,117500.0,33.5993,33.7501,33.5993,33.6974,117500.0
2010-07-30 15:30:00,44.7,44.73,44.59,44.6,156800.0,33.7049,33.7275,33.622,33.6295,156800.0
2010-07-30 15:40:00,44.6,44.65,44.49,44.5,198700.0,33.6295,33.6672,33.5465,33.5541,198700.0
2010-07-30 15:50:00,44.5,44.54,44.4,44.41,252100.0,33.5541,33.5842,33.4787,33.4862,252100.0
2010-08-02 09:30:00,44.88,45.33,44.88,45.24,117200.0,33.8406,34.1799,33.8406,34.1121,117200.0
2010-08-02 09:40:00,45.23,45.24,45.16,45.17,129400.0,34.1045,34.1121,34.0517,34.0593,129400.0
2010-08-02 09:50:00,45.18,45.22,45.05,45.07,60400.0,34.0668,34.097,33.9688,33.9839,60400.0
2010-08-02 10:00:00,45.06,45.2,45.02,45.03,187700.0,33.9763,34.0819,33.9462,33.9537,187700.0
2010-08-02 10:10:00,45.02,45.1,45.01,45.1,68500.0,33.9462,34.0065,33.9386,34.0065,68500.0
2010-08-02 10:20:00,45.09,45.25,45.09,45.25,50500.0,33.999,34.1196,33.999,34.1196,50500.0
2010-08-02 10:30:00,45.24,45.36,45.2,45.35,48000.0,34.1121,34.2025,34.0819,34.195,48000.0
2010-08-02 10:40:00,45.36,45.44,45.33,45.43,73700.0,34.2025,34.2629,34.1799,34.2553,73700.0
2010-08-02 10:50:00,45.43,45.54,45.42,45.47,66600.0,34.2553,34.3383,34.2478,34.2855,66600.0
2010-08-02 11:00:00,45.47,45.48,45.42,45.45,69700.0,34.2855,34.293,34.2478,34.2704,69700.0
2010-08-02 11:10:00,45.44,45.46,45.44,45.44,38200.0,34.2629,34.278,34.2629,34.2629,38200.0
2010-08-02 11:20:00,45.44,45.45,45.39,45.44,29500.0,34.2629,34.2704,34.2252,34.2629,29500.0
2010-08-02 11:30:00,45.44,45.58,45.44,45.56,54100.0,34.2629,34.3684,34.2629,34.3534,54100.0
2010-08-02 11:40:00,45.54,45.54,45.47,45.49,56400.0,34.3383,34.3383,34.2855,34.3006,56400.0
2010-08-02 11:50:00,45.5,45.61,45.5,45.6,34000.0,34.3081,34.3911,34.3081,34.3835,34000.0
2010-08-02 12:00:00,45.6,45.6,45.46,45.46,41000.0,34.3835,34.3835,34.278,34.278,41000.0
2010-08-02 12:10:00,45.46,45.53,45.46,45.53,45400.0,34.278,34.3307,34.278,34.3307,45400.0
2010-08-02 12:20:00,45.52,45.53,45.46,45.46,26800.0,34.3232,34.3307,34.278,34.278,26800.0
2010-08-02 12:30:00,45.46,45.51,45.43,45.43,41900.0,34.278,34.3157,34.2553,34.2553,41900.0
2010-08-02 12:40:00,45.42,45.49,45.42,45.42,31300.0,34.2478,34.3006,34.2478,34.2478,31300.0
2010-08-02 12:50:00,45.42,45.54,45.42,45.51,26300.0,34.2478,34.3383,34.2478,34.3157,26300.0
2010-08-02 13:00:00,45.51,45.54,45.46,45.46,39600.0,34.3157,34.3383,34.278,34.278,39600.0
2010-08-02 13:10:00,45.47,45.5,45.43,45.45,37100.0,34.2855,34.3081,34.2553,34.2704,37100.0
2010-08-02 13:20:00,45.45,45.45,45.33,45.34,47400.0,34.2704,34.2704,34.1799,34.1875,47400.0
2010-08-02 13:30:00,45.34,45.35,45.29,45.35,55600.0,34.1875,34.195,34.1498,34.195,55600.0
2010-08-02 13:40:00,45.35,45.35,45.24,45.24,40900.0,34.195,34.195,34.1121,34.1121,40900.0
2010-08-02 13:50:00,45.25,45.33,45.24,45.24,36600.0,34.1196,34.1799,34.1121,34.1121,36600.0
2010-08-02 14:00:00,45.24,45.26,45.21,45.22,26200.0,34.1121,34.1271,34.0894,34.097,26200.0
2010-08-02 14:10:00,45.22,45.23,45.18,45.23,57800.0,34.097,34.1045,34.0668,34.1045,57800.0
2010-08-02 14:20:00,45.23,45.26,45.19,45.23,27800.0,34.1045,34.1271,34.0744,34.1045,27800.0
2010-08-02 14:30:00,45.24,45.31,45.24,45.27,80000.0,34.1121,34.1648,34.1121,34.1347,80000.0
2010-08-02 14:40:00,45.27,45.36,45.25,45.34,70800.0,34.1347,34.2025,34.1196,34.1875,70800.0
2010-08-02 14:50:00,45.34,45.38,45.33,45.37,34200.0,34.1875,34.2176,34.1799,34.2101,34200.0
2010-08-02 15:00:00,45.38,45.4,45.35,45.39,50500.0,34.2176,34.2327,34.195,34.2252,50500.0
2010-08-02 15:10:00,45.4,45.42,45.37,45.38,56200.0,34.2327,34.2478,34.2101,34.2176,56200.0
2010-08-02 15:20:00,45.39,45.4,45.37,45.39,90100.0,34.2252,34.2327,34.2101,34.2252,90100.0
2010-08-02 15:30:00,45.39,45.42,45.35,45.35,89000.0,34.2252,34.2478,34.195,34.195,89000.0
2010-08-02 15:40:00,45.35,45.42,45.3,45.36,143200.0,34.195,34.2478,34.1573,34.2025,143200.0
2010-08-02 15:50:00,45.37,45.44,45.33,45.37,260800.0,34.2101,34.2629,34.1799,34.2101,260800.0
2010-08-03 09:30:00,45.23,45.36,45.1,45.26,76600.0,34.1045,34.2025,34.0065,34.1271,76600.0
2010-08-03 09:40:00,45.26,45.41,45.21,45.39,64500.0,34.1271,34.2403,34.0894,34.2252,64500.0
2010-08-03 09:50:00,45.39,45.52,45.34,45.49,51700.0,34.2252,34.3232,34.1875,34.3006,51700.0
2010-08-03 10:00:00,45.48,45.49,45.25,45.28,93300.0,34.293,34.3006,34.1196,34.1422,93300.0
2010-08-03 10:10:00,45.28,45.41,45.26,45.28,72400.0,34.1422,34.2403,34.1271,34.1422,72400.0
2010-08-03 10:20:00,45.28,45.4,45.28,45.31,41900.0,34.1422,34.2327,34.1422,34.1648,41900.0
2010-08-03 10:30:00,45.29,45.4,45.26,45.4,62800.0,34.1498,34.2327,34.1271,34.2327,62800.0
2010-08-03 10:40:00,45.4,45.57,45.39,45.54,58600.0,34.2327,34.3609,34.2252,34.3383,58600.0
2010-08-03 10:50:00,45.55,45.55,45.49,45.49,23500.0,34.3458,34.3458,34.3006,34.3006,23500.0
2010-08-03 11:00:00,45.49,45.54,45.41,45.43,25300.0,34.3006,34.3383,34.2403,34.2553,25300.0
2010-08-03 11:10:00,45.42,45.6,45.42,45.58,44100.0,34.2478,34.3835,34.2478,34.3684,44100.0
2010-08-03 11:20:00,45.58,45.64,45.52,45.57,26600.0,34.3684,34.4137,34.3232,34.3609,26600.0
2010-08-03 11:30:00,45.57,45.71,45.57,45.7,35100.0,34.3609,34.4665,34.3609,34.4589,35100.0
2010-08-03 11:40:00,45.7,45.71,45.56,45.58,29200.0,34.4589,34.4665,34.3534,34.3684,29200.0
2010-08-03 11:50:00,45.57,45.58,45.49,45.5,29900.0,34.3609,34.3684,34.3006,34.3081,29900.0
2010-08-03 12:00:00,45.5,45.5,45.42,45.47,65700.0,34.3081,34.3081,34.2478,34.2855,65700.0
2010-08-03 12:10:00,45.47,45.47,45.42,45.44,42900.0,34.2855,34.2855,34.2478,34.2629,42900.0
2010-08-03 12:20:00,45.45,45.47,45.27,45.28,75000.0,34.2704,34.2855,34.1347,34.1422,75000.0
2010-08-03 12:30:00,45.28,45.37,45.28,45.31,36800.0,34.1422,34.2101,34.1422,34.1648,36800.0
2010-08-03 12:40:00,45.32,45.33,45.27,45.28,11600.0,34.1724,34.1799,34.1347,34.1422,11600.0
2010-08-03 12:50:00,45.3,45.37,45.28,45.35,20800.0,34.1573,34.2101,34.1422,34.195,20800.0
2010-08-03 13:00:00,45.35,45.37,45.28,45.36,24100.0,34.195,34.2101,34.1422,34.2025,24100.0
2010-08-03 13:10:00,45.37,45.44,45.35,45.35,28900.0,34.2101,34.2629,34.195,34.195,28900.0
2010-08-03 13:20:00,45.35,45.44,45.35,45.4,21500.0,34.195,34.2629,34.195,34.2327,21500.0
2010-08-03 13:30:00,45.41,45.47,45.38,45.45,26100.0,34.2403,34.2855,34.2176,34.2704,26100.0
2010-08-03 13:40:00,45.45,45.51,45.45,45.45,30700.0,34.2704,34.3157,34.2704,34.2704,30700.0
2010-08-03 13:50:00,45.45,45.48,45.35,45.38,45500.0,34.2704,34.293,34.195,34.2176,45500.0
2010-08-03 14:00:00,45.38,45.43,45.36,45.4,32300.0,34.2176,34.2553,34.2025,34.2327,32300.0
2010-08-03 14:10:00,45.4,45.4,45.32,45.38,22600.0,34.2327,34.2327,34.1724,34.2176,22600.0
2010-08-03 14:20:00,45.37,45.38,45.32,45.38,24700.0,34.2101,34.2176,34.1724,34.2176,24700.0
2010-08-03 14:30:00,45.39,45.4,45.33,45.4,42600.0,34.2252,34.2327,34.1799,34.2327,42600.0
2010-08-03 14:40:00,45.39,45.4,45.35,45.36,18900.0,34.2252,34.2327,34.195,34.2025,18900.0
2010-08-03 14:50:00,45.36,45.41,45.35,45.39,32300.0,34.2025,34.2403,34.195,34.2252,32300.0
2010-08-03 15:00:00,45.4,45.41,45.35,45.38,55900.0,34.2327,34.2403,34.195,34.2176,55900.0
2010-08-03 15:10:00,45.39,45.41,45.35,45.36,77500.0,34.2252,34.2403,34.195,34.2025,77500.0
2010-08-03 15:20:00,45.36,45.4,45.32,45.39,40500.0,34.2025,34.2327,34.1724,34.2252,40500.0
2010-08-03 15:30:00,45.39,45.4,45.3,45.3,67000.0,34.2252,34.2327,34.1573,34.1573,67000.0
2010-08-03 15:40:00,45.31,45.35,45.17,45.22,182800.0,34.1648,34.195,34.0593,34.097,182800.0
2010-08-03 15:50:00,45.23,45.26,45.05,45.09,421300.0,34.1045,34.1271,33.9688,33.999,421300.0
2010-08-04 09:30:00,44.93,45.05,44.6,44.87,141400.0,33.8783,33.9688,33.6295,33.8331,141400.0
2010-08-04 09:40:00,44.86,45.03,44.71,44.96,108000.0,33.8255,33.9537,33.7124,33.9009,108000.0
2010-08-04 09:50:00,44.96,45.01,44.85,44.99,65700.0,33.9009,33.9386,33.818,33.9236,65700.0
2010-08-04 10:00:00,45.01,45.06,44.95,45.02,59900.0,33.9386,33.9763,33.8934,33.9462,59900.0
2010-08-04 10:10:00,45.02,45.09,44.85,44.85,44800.0,33.9462,33.999,33.818,33.818,44800.0
2010-08-04 10:20:00,44.85,45.0,44.83,44.98,37600.0,33.818,33.9311,33.8029,33.916,37600.0
2010-08-04 10:30:00,44.99,45.02,44.89,45.01,63800.0,33.9236,33.9462,33.8482,33.9386,63800.0
2010-08-04 10:40:00,45.01,45.08,44.94,45.06,44800.0,33.9386,33.9914,33.8859,33.9763,44800.0
2010-08-04 10:50:00,45.06,45.18,45.0,45.17,36200.0,33.9763,34.0668,33.9311,34.0593,36200.0
2010-08-04 11:00:00,45.17,45.23,45.15,45.15,74600.0,34.0593,34.1045,34.0442,34.0442,74600.0
2010-08-04 11:10:00,45.15,45.16,45.06,45.06,17900.0,34.0442,34.0517,33.9763,33.9763,17900.0
2010-08-04 11:20:00,45.05,45.14,45.05,45.14,22600.0,33.9688,34.0367,33.9688,34.0367,22600.0
2010-08-04 11:30:00,45.14,45.2,45.1,45.12,83500.0,34.0367,34.0819,34.0065,34.0216,83500.0
2010-08-04 11:40:00,45.12,45.13,45.07,45.12,41800.0,34.0216,34.0291,33.9839,34.0216,41800.0
2010-08-04 11:50:00,45.12,45.23,45.09,45.13,45000.0,34.0216,34.1045,33.999,34.0291,45000.0
2010-08-04 12:00:00,45.12,45.14,45.05,45.08,29500.0,34.0216,34.0367,33.9688,33.9914,29500.0
2010-08-04 12:10:00,45.09,45.13,45.06,45.09,37600.0,33.999,34.0291,33.9763,33.999,37600.0
2010-08-04 12:20:00,45.1,45.17,45.09,45.12,45900.0,34.0065,34.0593,33.999,34.0216,45900.0
2010-08-04 12:30:00,45.12,45.23,45.12,45.18,24500.0,34.0216,34.1045,34.0216,34.0668,24500.0
2010-08-04 12:40:00,45.17,45.25,45.15,45.25,28100.0,34.0593,34.1196,34.0442,34.1196,28100.0
2010-08-04 12:50:00,45.24,45.32,45.22,45.31,41100.0,34.1121,34.1724,34.097,34.1648,41100.0
2010-08-04 13:00:00,45.3,45.35,45.23,45.26,34500.0,34.1573,34.195,34.1045,34.1271,34500.0
2010-08-04 13:10:00,45.26,45.27,45.19,45.23,23300.0,34.1271,34.1347,34.0744,34.1045,23300.0
2010-08-04 13:20:00,45.23,45.28,45.22,45.28,34800.0,34.1045,34.1422,34.097,34.1422,34800.0
2010-08-04 13:30:00,45.28,45.35,45.24,45.32,36900.0,34.1422,34.195,34.1121,34.1724,36900.0
2010-08-04 13:40:00,45.31,45.37,45.3,45.35,36200.0,34.1648,34.2101,34.1573,34.195,36200.0
2010-08-04 13:50:00,45.36,45.41,45.33,45.41,35100.0,34.2025,34.2403,34.1799,34.2403,35100.0
2010-08-04 14:00:00,45.41,45.48,45.38,45.47,56600.0,34.2403,34.293,34.2176,34.2855,56600.0
2010-08-04 14:10:00,45.46,45.53,45.4,45.4,72900.0,34.278,34.3307,34.2327,34.2327,72900.0
2010-08-04 14:20:00,45.39,45.4,45.34,45.35,80600.0,34.2252,34.2327,34.1875,34.195,80600.0
2010-08-04 14:30:00,45.36,45.38,45.32,45.33,65500.0,34.2025,34.2176,34.1724,34.1799,65500.0
2010-08-04 14:40:00,45.34,45.42,45.32,45.42,98600.0,34.1875,34.2478,34.1724,34.2478,98600.0
2010-08-04 14:50:00,45.42,45.43,45.34,45.35,71800.0,34.2478,34.2553,34.1875,34.195,71800.0
2010-08-04 15:00:00,45.35,45.36,45.28,45.35,135400.0,34.195,34.2025,34.1422,34.195,135400.0
2010-08-04 15:10:00,45.34,45.44,45.34,45.35,139600.0,34.1875,34.2629,34.1875,34.195,139600.0
2010-08-04 15:20:00,45.36,45.44,45.35,45.35,116000.0,34.2025,34.2629,34.195,34.195,116000.0
2010-08-04 15:30:00,45.35,45.44,45.31,45.44,125300.0,34.195,34.2629,34.1648,34.2629,125300.0
2010-08-04 15:40:00,45.44,45.53,45.44,45.52,105800.0,34.2629,34.3307,34.2629,34.3232,105800.0
2010-08-04 15:50:00,45.53,45.53,45.3,45.33,264700.0,34.3307,34.3307,34.1573,34.1799,264700.0
2010-08-05 09:30:00,44.56,44.84,44.5,44.73,89600.0,33.5993,33.8105,33.5541,33.7275,89600.0
2010-08-05 09:40:00,44.74,44.99,44.74,44.95,70800.0,33.7351,33.9236,33.7351,33.8934,70800.0
2010-08-05 09:50:00,44.96,45.03,44.93,44.95,70800.0,33.9009,33.9537,33.8783,33.8934,70800.0
2010-08-05 10:00:00,44.94,45.0,44.89,44.91,67400.0,33.8859,33.9311,33.8482,33.8632,67400.0
2010-08-05 10:10:00,44.92,44.93,44.83,44.88,103000.0,33.8708,33.8783,33.8029,33.8406,103000.0
2010-08-05 10:20:00,44.88,45.03,44.88,44.94,61600.0,33.8406,33.9537,33.8406,33.8859,61600.0
2010-08-05 10:30:00,44.93,45.01,44.91,45.0,90000.0,33.8783,33.9386,33.8632,33.9311,90000.0
2010-08-05 10:40:00,45.0,45.03,44.95,44.99,85900.0,33.9311,33.9537,33.8934,33.9236,85900.0
2010-08-05 10:50:00,44.99,45.0,44.92,44.97,119600.0,33.9236,33.9311,33.8708,33.9085,119600.0
2010-08-05 11:00:00,44.97,45.02,44.93,44.96,120700.0,33.9085,33.9462,33.8783,33.9009,120700.0
2010-08-05 11:10:00,44.97,45.04,44.95,45.0,54400.0,33.9085,33.9613,33.8934,33.9311,54400.0
2010-08-05 11:20:00,44.99,44.99,44.92,44.93,44000.0,33.9236,33.9236,33.8708,33.8783,44000.0
2010-08-05 11:30:00,44.93,45.0,44.93,44.94,60900.0,33.8783,33.9311,33.8783,33.8859,60900.0
2010-08-05 11:40:00,44.95,44.99,44.76,44.97,149400.0,33.8934,33.9236,33.7501,33.9085,149400.0
2010-08-05 11:50:00,44.97,45.01,44.87,44.92,60200.0,33.9085,33.9386,33.8331,33.8708,60200.0
2010-08-05 12:00:00,44.93,45.01,44.92,44.94,44400.0,33.8783,33.9386,33.8708,33.8859,44400.0
2010-08-05 12:10:00,44.94,45.04,44.94,44.98,36200.0,33.8859,33.9613,33.8859,33.916,36200.0
2010-08-05 12:20:00,44.97,44.98,44.89,44.93,45200.0,33.9085,33.916,33.8482,33.8783,45200.0
2010-08-05 12:30:00,44.93,45.01,44.93,45.0,33400.0,33.8783,33.9386,33.8783,33.9311,33400.0
2010-08-05 12:40:00,45.01,45.11,44.97,45.06,42300.0,33.9386,34.014,33.9085,33.9763,42300.0
2010-08-05 12:50:00,45.05,45.08,45.01,45.07,29200.0,33.9688,33.9914,33.9386,33.9839,29200.0
2010-08-05 13:00:00,45.08,45.1,44.99,44.99,26900.0,33.9914,34.0065,33.9236,33.9236,26900.0
2010-08-05 13:10:00,44.99,45.02,44.98,44.99,34300.0,33.9236,33.9462,33.916,33.9236,34300.0
2010-08-05 13:20:00,44.99,45.05,44.97,45.0,40600.0,33.9236,33.9688,33.9085,33.9311,40600.0
2010-08-05 13:30:00,45.0,45.02,44.95,44.99,45600.0,33.9311,33.9462,33.8934,33.9236,45600.0
2010-08-05 13:40:00,45.0,45.04,44.96,44.96,26100.0,33.9311,33.9613,33.9009,33.9009,26100.0
2010-08-05 13:50:00,44.97,45.09,44.97,45.0,55400.0,33.9085,33.999,33.9085,33.9311,55400.0
2010-08-05 14:00:00,45.01,45.03,44.96,45.01,53100.0,33.9386,33.9537,33.9009,33.9386,53100.0
2010-08-05 14:10:00,45.01,45.06,44.99,45.03,65900.0,33.9386,33.9763,33.9236,33.9537,65900.0
2010-08-05 14:20:00,45.02,45.1,45.02,45.06,46600.0,33.9462,34.0065,33.9462,33.9763,46600.0
2010-08-05 14:30:00,45.05,45.11,45.05,45.08,34000.0,33.9688,34.014,33.9688,33.9914,34000.0
2010-08-05 14:40:00,45.08,45.17,45.08,45.13,39600.0,33.9914,34.0593,33.9914,34.0291,39600.0
2010-08-05 14:50:00,45.13,45.22,45.13,45.21,60100.0,34.0291,34.097,34.0291,34.0894,60100.0
2010-08-05 15:00:00,45.21,45.26,45.18,45.18,70900.0,34.0894,34.1271,34.0668,34.0668,70900.0
2010-08-05 15:10:00,45.19,45.26,45.15,45.21,53800.0,34.0744,34.1271,34.0442,34.0894,53800.0
2010-08-05 15:20:00,45.21,45.26,45.21,45.24,45600.0,34.0894,34.1271,34.0894,34.1121,45600.0
2010-08-05 15:30:00,45.23,45.23,45.15,45.18,91500.0,34.1045,34.1045,34.0442,34.0668,91500.0
2010-08-05 15:40:00,45.18,45.21,45.15,45.19,118500.0,34.0668,34.0894,34.0442,34.0744,118500.0
2010-08-05 15:50:00,45.2,45.24,45.17,45.23,232700.0,34.0819,34.1121,34.0593,34.1045,232700.0
2010-08-06 09:30:00,45.07,45.26,45.01,45.09,73200.0,33.9839,34.1271,33.9386,33.999,73200.0
2010-08-06 09:40:00,45.1,45.27,45.09,45.2,82300.0,34.0065,34.1347,33.999,34.0819,82300.0
2010-08-06 09:50:00,45.21,45.28,45.13,45.26,75700.0,34.0894,34.1422,34.0291,34.1271,75700.0
2010-08-06 10:00:00,45.26,45.27,45.14,45.19,117200.0,34.1271,34.1347,34.0367,34.0744,117200.0
2010-08-06 10:10:00,45.19,45.25,45.11,45.24,157600.0,34.0744,34.1196,34.014,34.1121,157600.0
2010-08-06 10:20:00,45.25,45.33,45.21,45.3,136000.0,34.1196,34.1799,34.0894,34.1573,136000.0
2010-08-06 10:30:00,45.3,45.38,45.29,45.38,192400.0,34.1573,34.2176,34.1498,34.2176,192400.0
2010-08-06 10:40:00,45.38,45.38,45.09,45.12,236400.0,34.2176,34.2176,33.999,34.0216,236400.0
2010-08-06 10:50:00,45.12,45.12,44.94,45.05,120400.0,34.0216,34.0216,33.8859,33.9688,120400.0
2010-08-06 11:00:00,45.04,45.15,44.85,44.94,115800.0,33.9613,34.0442,33.818,33.8859,115800.0
2010-08-06 11:10:00,44.93,45.02,44.92,44.98,52700.0,33.8783,33.9462,33.8708,33.916,52700.0
2010-08-06 11:20:00,44.99,45.08,44.93,45.08,72700.0,33.9236,33.9914,33.8783,33.9914,72700.0
2010-08-06 11:30:00,45.09,45.11,45.06,45.11,52600.0,33.999,34.014,33.9763,34.014,52600.0
2010-08-06 11:40:00,45.1,45.17,45.05,45.11,73400.0,34.0065,34.0593,33.9688,34.014,73400.0
2010-08-06 11:50:00,45.11,45.15,45.06,45.06,128300.0,34.014,34.0442,33.9763,33.9763,128300.0
2010-08-06 12:00:00,45.06,45.15,45.02,45.15,50100.0,33.9763,34.0442,33.9462,34.0442,50100.0
2010-08-06 12:10:00,45.16,45.21,45.12,45.21,43800.0,34.0517,34.0894,34.0216,34.0894,43800.0
2010-08-06 12:20:00,45.21,45.22,45.11,45.16,60000.0,34.0894,34.097,34.014,34.0517,60000.0
2010-08-06 12:30:00,45.16,45.23,45.15,45.23,23700.0,34.0517,34.1045,34.0442,34.1045,23700.0
2010-08-06 12:40:00,45.23,45.24,45.17,45.21,32000.0,34.1045,34.1121,34.0593,34.0894,32000.0
2010-08-06 12:50:00,45.2,45.24,45.15,45.21,47700.0,34.0819,34.1121,34.0442,34.0894,47700.0
2010-08-06 13:00:00,45.22,45.22,45.12,45.14,33500.0,34.097,34.097,34.0216,34.0367,33500.0
2010-08-06 13:10:00,45.15,45.19,45.1,45.1,41200.0,34.0442,34.0744,34.0065,34.0065,41200.0
2010-08-06 13:20:00,45.1,45.17,45.06,45.13,52300.0,34.0065,34.0593,33.9763,34.0291,52300.0
2010-08-06 13:30:00,45.13,45.19,45.1,45.16,54700.0,34.0291,34.0744,34.0065,34.0517,54700.0
2010-08-06 13:40:00,45.16,45.24,45.14,45.17,73700.0,34.0517,34.1121,34.0367,34.0593,73700.0
2010-08-06 13:50:00,45.16,45.17,45.15,45.16,28200.0,34.0517,34.0593,34.0442,34.0517,28200.0
2010-08-06 14:00:00,45.15,45.26,45.14,45.23,40800.0,34.0442,34.1271,34.0367,34.1045,40800.0
2010-08-06 14:10:00,45.24,45.28,45.2,45.25,84000.0,34.1121,34.1422,34.0819,34.1196,84000.0
2010-08-06 14:20:00,45.25,45.33,45.23,45.33,48000.0,34.1196,34.1799,34.1045,34.1799,48000.0
2010-08-06 14:30:00,45.32,45.4,45.32,45.4,87800.0,34.1724,34.2327,34.1724,34.2327,87800.0
2010-08-06 14:40:00,45.39,45.56,45.39,45.54,83500.0,34.2252,34.3534,34.2252,34.3383,83500.0
2010-08-06 14:50:00,45.55,45.69,45.54,45.65,127100.0,34.3458,34.4514,34.3383,34.4212,127100.0
2010-08-06 15:00:00,45.65,45.7,45.55,45.56,106000.0,34.4212,34.4589,34.3458,34.3534,106000.0
2010-08-06 15:10:00,45.56,45.59,45.52,45.56,80100.0,34.3534,34.376,34.3232,34.3534,80100.0
2010-08-06 15:20:00,45.57,45.6,45.5,45.56,101700.0,34.3609,34.3835,34.3081,34.3534,101700.0
2010-08-06 15:30:00,45.55,45.61,45.53,45.58,119400.0,34.3458,34.3911,34.3307,34.3684,119400.0
2010-08-06 15:40:00,45.58,45.6,45.53,45.57,156600.0,34.3684,34.3835,34.3307,34.3609,156600.0
2010-08-06 15:50:00,45.57,45.64,45.49,45.61,237300.0,34.3609,34.4137,34.3006,34.3911,237300.0
2010-08-09 09:30:00,45.78,45.9,45.68,45.82,46500.0,34.5192,34.6097,34.4438,34.5494,46500.0
2010-08-09 09:40:00,45.81,45.84,45.73,45.78,40700.0,34.5419,34.5645,34.4815,34.5192,40700.0
2010-08-09 09:50:00,45.78,45.81,45.73,45.74,40900.0,34.5192,34.5419,34.4815,34.4891,40900.0
2010-08-09 10:00:00,45.74,45.82,45.73,45.8,54200.0,34.4891,34.5494,34.4815,34.5343,54200.0
2010-08-09 10:10:00,45.81,45.81,45.73,45.74,55100.0,34.5419,34.5419,34.4815,34.4891,55100.0
2010-08-09 10:20:00,45.74,45.82,45.71,45.76,72700.0,34.4891,34.5494,34.4665,34.5042,72700.0
2010-08-09 10:30:00,45.76,45.84,45.72,45.84,42400.0,34.5042,34.5645,34.474,34.5645,42400.0
2010-08-09 10:40:00,45.84,45.86,45.82,45.85,35200.0,34.5645,34.5796,34.5494,34.572,35200.0
2010-08-09 10:50:00,45.84,45.88,45.84,45.87,50300.0,34.5645,34.5946,34.5645,34.5871,50300.0
2010-08-09 11:00:00,45.88,45.97,45.87,45.97,42600.0,34.5946,34.6625,34.5871,34.6625,42600.0
2010-08-09 11:10:00,45.96,45.96,45.91,45.96,53100.0,34.655,34.655,34.6173,34.655,53100.0
2010-08-09 11:20:00,45.96,45.98,45.89,45.89,26800.0,34.655,34.67,34.6022,34.6022,26800.0
2010-08-09 11:30:00,45.89,45.98,45.87,45.97,36000.0,34.6022,34.67,34.5871,34.6625,36000.0
2010-08-09 11:40:00,45.98,46.0,45.97,45.99,71700.0,34.67,34.6851,34.6625,34.6776,71700.0
2010-08-09 11:50:00,45.99,46.02,45.96,45.97,38200.0,34.6776,34.7002,34.655,34.6625,38200.0
2010-08-09 12:00:00,45.97,45.98,45.96,45.97,20900.0,34.6625,34.67,34.655,34.6625,20900.0
2010-08-09 12:10:00,45.98,46.04,45.97,46.0,26500.0,34.67,34.7153,34.6625,34.6851,26500.0
2010-08-09 12:20:00,46.0,46.04,45.98,45.99,37200.0,34.6851,34.7153,34.67,34.6776,37200.0
2010-08-09 12:30:00,45.99,46.05,45.94,46.0,53700.0,34.6776,34.7228,34.6399,34.6851,53700.0
2010-08-09 12:40:00,46.0,46.0,45.94,45.94,21200.0,34.6851,34.6851,34.6399,34.6399,21200.0
2010-08-09 12:50:00,45.94,45.95,45.86,45.86,24900.0,34.6399,34.6474,34.5796,34.5796,24900.0
2010-08-09 13:00:00,45.86,45.9,45.83,45.84,19200.0,34.5796,34.6097,34.5569,34.5645,19200.0
2010-08-09 13:10:00,45.83,45.85,45.77,45.8,30200.0,34.5569,34.572,34.5117,34.5343,30200.0
2010-08-09 13:20:00,45.8,45.8,45.7,45.7,19300.0,34.5343,34.5343,34.4589,34.4589,19300.0
2010-08-09 13:30:00,45.71,45.71,45.63,45.64,25200.0,34.4665,34.4665,34.4061,34.4137,25200.0
2010-08-09 13:40:00,45.63,45.7,45.63,45.7,27500.0,34.4061,34.4589,34.4061,34.4589,27500.0
2010-08-09 13:50:00,45.7,45.73,45.67,45.69,35400.0,34.4589,34.4815,34.4363,34.4514,35400.0
2010-08-09 14:00:00,45.69,45.69,45.65,45.67,20500.0,34.4514,34.4514,34.4212,34.4363,20500.0
2010-08-09 14:10:00,45.67,45.7,45.67,45.69,20000.0,34.4363,34.4589,34.4363,34.4514,20000.0
2010-08-09 14:20:00,45.69,45.7,45.62,45.63,31500.0,34.4514,34.4589,34.3986,34.4061,31500.0
2010-08-09 14:30:00,45.63,45.76,45.63,45.7,74000.0,34.4061,34.5042,34.4061,34.4589,74000.0
2010-08-09 14:40:00,45.69,45.79,45.69,45.75,56400.0,34.4514,34.5268,34.4514,34.4966,56400.0
2010-08-09 14:50:00,45.75,45.75,45.69,45.73,28500.0,34.4966,34.4966,34.4514,34.4815,28500.0
2010-08-09 15:00:00,45.73,45.74,45.68,45.68,30600.0,34.4815,34.4891,34.4438,34.4438,30600.0
2010-08-09 15:10:00,45.69,45.69,45.61,45.61,44100.0,34.4514,34.4514,34.3911,34.3911,44100.0
2010-08-09 15:20:00,45.62,45.64,45.61,45.62,44900.0,34.3986,34.4137,34.3911,34.3986,44900.0
2010-08-09 15:30:00,45.62,45.7,45.61,45.7,89200.0,34.3986,34.4589,34.3911,34.4589,89200.0
2010-08-09 15:40:00,45.69,45.76,45.68,45.75,197500.0,34.4514,34.5042,34.4438,34.4966,197500.0
2010-08-09 15:50:00,45.75,45.76,45.69,45.76,247300.0,34.4966,34.5042,34.4514,34.5042,247300.0
2010-08-10 09:30:00,45.41,45.52,45.27,45.47,50700.0,34.2403,34.3232,34.1347,34.2855,50700.0
2010-08-10 09:40:00,45.46,45.55,45.43,45.51,28200.0,34.278,34.3458,34.2553,34.3157,28200.0
2010-08-10 09:50:00,45.51,45.51,45.37,45.47,40400.0,34.3157,34.3157,34.2101,34.2855,40400.0
2010-08-10 10:00:00,45.48,45.52,45.37,45.5,70000.0,34.293,34.3232,34.2101,34.3081,70000.0
2010-08-10 10:10:00,45.5,45.69,45.49,45.69,122300.0,34.3081,34.4514,34.3006,34.4514,122300.0
2010-08-10 10:20:00,45.7,45.7,45.51,45.54,53100.0,34.4589,34.4589,34.3157,34.3383,53100.0
2010-08-10 10:30:00,45.53,45.67,45.52,45.65,32600.0,34.3307,34.4363,34.3232,34.4212,32600.0
2010-08-10 10:40:00,45.65,45.69,45.61,45.62,24100.0,34.4212,34.4514,34.3911,34.3986,24100.0
2010-08-10 10:50:00,45.62,45.72,45.62,45.71,54500.0,34.3986,34.474,34.3986,34.4665,54500.0
2010-08-10 11:00:00,45.71,45.87,45.71,45.85,42900.0,34.4665,34.5871,34.4665,34.572,42900.0
2010-08-10 11:10:00,45.86,45.87,45.77,45.78,37500.0,34.5796,34.5871,34.5117,34.5192,37500.0
2010-08-10 11:20:00,45.79,45.9,45.74,45.9,46100.0,34.5268,34.6097,34.4891,34.6097,46100.0
2010-08-10 11:30:00,45.9,46.0,45.9,46.0,30500.0,34.6097,34.6851,34.6097,34.6851,30500.0
2010-08-10 11:40:00,45.99,46.04,45.97,46.01,58300.0,34.6776,34.7153,34.6625,34.6927,58300.0
2010-08-10 11:50:00,46.01,46.04,45.94,45.94,21900.0,34.6927,34.7153,34.6399,34.6399,21900.0
2010-08-10 12:00:00,45.95,46.0,45.93,45.96,32400.0,34.6474,34.6851,34.6323,34.655,32400.0
2010-08-10 12:10:00,45.97,46.09,45.97,46.05,30700.0,34.6625,34.753,34.6625,34.7228,30700.0
2010-08-10 12:20:00,46.06,46.11,46.02,46.09,15500.0,34.7304,34.7681,34.7002,34.753,15500.0
2010-08-10 12:30:00,46.09,46.11,46.06,46.1,19700.0,34.753,34.7681,34.7304,34.7605,19700.0
2010-08-10 12:40:00,46.11,46.11,46.0,46.02,32900.0,34.7681,34.7681,34.6851,34.7002,32900.0
2010-08-10 12:50:00,46.03,46.06,46.02,46.05,11400.0,34.7077,34.7304,34.7002,34.7228,11400.0
2010-08-10 13:00:00,46.05,46.05,45.97,45.97,16600.0,34.7228,34.7228,34.6625,34.6625,16600.0
2010-08-10 13:10:00,45.97,46.01,45.96,45.96,21400.0,34.6625,34.6927,34.655,34.655,21400.0
2010-08-10 13:20:00,45.97,45.97,45.91,45.94,24000.0,34.6625,34.6625,34.6173,34.6399,24000.0
2010-08-10 13:30:00,45.95,46.03,45.9,45.99,31300.0,34.6474,34.7077,34.6097,34.6776,31300.0
2010-08-10 13:40:00,46.0,46.09,46.0,46.08,22600.0,34.6851,34.753,34.6851,34.7454,22600.0
2010-08-10 13:50:00,46.07,46.07,46.02,46.04,15300.0,34.7379,34.7379,34.7002,34.7153,15300.0
2010-08-10 14:00:00,46.03,46.06,46.0,46.05,37600.0,34.7077,34.7304,34.6851,34.7228,37600.0
2010-08-10 14:10:00,46.05,46.39,45.98,46.17,51600.0,34.7228,34.9792,34.67,34.8133,51600.0
2010-08-10 14:20:00,46.19,46.32,46.09,46.32,137500.0,34.8284,34.9264,34.753,34.9264,137500.0
2010-08-10 14:30:00,46.33,46.45,46.29,46.36,103300.0,34.934,35.0244,34.9038,34.9566,103300.0
2010-08-10 14:40:00,46.37,46.5,46.37,46.49,129400.0,34.9641,35.0621,34.9641,35.0546,129400.0
2010-08-10 14:50:00,46.48,46.48,46.28,46.28,71100.0,35.0471,35.0471,34.8963,34.8963,71100.0
2010-08-10 15:00:00,46.28,46.4,46.28,46.39,60300.0,34.8963,34.9867,34.8963,34.9792,60300.0
2010-08-10 15:10:00,46.39,46.39,46.12,46.15,79500.0,34.9792,34.9792,34.7756,34.7982,79500.0
2010-08-10 15:20:00,46.15,46.33,46.11,46.33,92900.0,34.7982,34.934,34.7681,34.934,92900.0
2010-08-10 15:30:00,46.34,46.38,46.24,46.36,76600.0,34.9415,34.9717,34.8661,34.9566,76600.0
2010-08-10 15:40:00,46.36,46.43,46.32,46.34,99400.0,34.9566,35.0094,34.9264,34.9415,99400.0
2010-08-10 15:50:00,46.34,46.34,46.17,46.2,235900.0,34.9415,34.9415,34.8133,34.8359,235900.0
2010-08-11 09:30:00,45.67,45.73,45.48,45.67,80000.0,34.4363,34.4815,34.293,34.4363,80000.0
2010-08-11 09:40:00,45.66,45.7,45.5,45.56,41100.0,34.4288,34.4589,34.3081,34.3534,41100.0
2010-08-11 09:50:00,45.57,45.57,45.45,45.51,38500.0,34.3609,34.3609,34.2704,34.3157,38500.0
2010-08-11 10:00:00,45.5,45.58,45.5,45.54,29500.0,34.3081,34.3684,34.3081,34.3383,29500.0
2010-08-11 10:10:00,45.55,45.62,45.5,45.5,48300.0,34.3458,34.3986,34.3081,34.3081,48300.0
2010-08-11 10:20:00,45.5,45.58,45.5,45.55,23900.0,34.3081,34.3684,34.3081,34.3458,23900.0
2010-08-11 10:30:00,45.54,45.66,45.51,45.66,48900.0,34.3383,34.4288,34.3157,34.4288,48900.0
2010-08-11 10:40:00,45.66,45.66,45.52,45.57,26900.0,34.4288,34.4288,34.3232,34.3609,26900.0
2010-08-11 10:50:00,45.57,45.62,45.56,45.6,29100.0,34.3609,34.3986,34.3534,34.3835,29100.0
2010-08-11 11:00:00,45.6,45.61,45.53,45.56,53600.0,34.3835,34.3911,34.3307,34.3534,53600.0
2010-08-11 11:10:00,45.56,45.56,45.38,45.39,44700.0,34.3534,34.3534,34.2176,34.2252,44700.0
2010-08-11 11:20:00,45.39,45.44,45.36,45.41,30900.0,34.2252,34.2629,34.2025,34.2403,30900.0
2010-08-11 11:30:00,45.42,45.5,45.41,45.5,34700.0,34.2478,34.3081,34.2403,34.3081,34700.0
2010-08-11 11:40:00,45.5,45.53,45.47,45.47,67900.0,34.3081,34.3307,34.2855,34.2855,67900.0
2010-08-11 11:50:00,45.47,45.49,45.44,45.48,20900.0,34.2855,34.3006,34.2629,34.293,20900.0
2010-08-11 12:00:00,45.47,45.49,45.43,45.48,37100.0,34.2855,34.3006,34.2553,34.293,37100.0
2010-08-11 12:10:00,45.47,45.49,45.42,45.42,25400.0,34.2855,34.3006,34.2478,34.2478,25400.0
2010-08-11 12:20:00,45.42,45.51,45.42,45.45,21200.0,34.2478,34.3157,34.2478,34.2704,21200.0
2010-08-11 12:30:00,45.45,45.47,45.42,45.46,21700.0,34.2704,34.2855,34.2478,34.278,21700.0
2010-08-11 12:40:00,45.45,45.45,45.37,45.4,28200.0,34.2704,34.2704,34.2101,34.2327,28200.0
2010-08-11 12:50:00,45.4,45.43,45.38,45.41,23900.0,34.2327,34.2553,34.2176,34.2403,23900.0
2010-08-11 13:00:00,45.4,45.47,45.4,45.43,24900.0,34.2327,34.2855,34.2327,34.2553,24900.0
2010-08-11 13:10:00,45.43,45.51,45.42,45.49,33100.0,34.2553,34.3157,34.2478,34.3006,33100.0
2010-08-11 13:20:00,45.49,45.49,45.46,45.47,19500.0,34.3006,34.3006,34.278,34.2855,19500.0
2010-08-11 13:30:00,45.48,45.56,45.48,45.53,27100.0,34.293,34.3534,34.293,34.3307,27100.0
2010-08-11 13:40:00,45.53,45.54,45.47,45.5,25200.0,34.3307,34.3383,34.2855,34.3081,25200.0
2010-08-11 13:50:00,45.51,45.54,45.46,45.5,33100.0,34.3157,34.3383,34.278,34.3081,33100.0
2010-08-11 14:00:00,45.5,45.58,45.5,45.51,28400.0,34.3081,34.3684,34.3081,34.3157,28400.0
2010-08-11 14:10:00,45.51,45.56,45.5,45.52,40600.0,34.3157,34.3534,34.3081,34.3232,40600.0
2010-08-11 14:20:00,45.53,45.59,45.49,45.53,39200.0,34.3307,34.376,34.3006,34.3307,39200.0
2010-08-11 14:30:00,45.53,45.53,45.46,45.5,76300.0,34.3307,34.3307,34.278,34.3081,76300.0
2010-08-11 14:40:00,45.49,45.51,45.42,45.45,54800.0,34.3006,34.3157,34.2478,34.2704,54800.0
2010-08-11 14:50:00,45.45,45.45,45.34,45.39,50500.0,34.2704,34.2704,34.1875,34.2252,50500.0
2010-08-11 15:00:00,45.39,45.43,45.38,45.39,74700.0,34.2252,34.2553,34.2176,34.2252,74700.0
2010-08-11 15:10:00,45.38,45.42,45.33,45.35,78200.0,34.2176,34.2478,34.1799,34.195,78200.0
2010-08-11 15:20:00,45.34,45.38,45.31,45.35,108200.0,34.1875,34.2176,34.1648,34.195,108200.0
2010-08-11 15:30:00,45.35,45.45,45.34,45.42,131400.0,34.195,34.2704,34.1875,34.2478,131400.0
2010-08-11 15:40:00,45.43,45.43,45.28,45.3,202100.0,34.2553,34.2553,34.1422,34.1573,202100.0
2010-08-11 15:50:00,45.3,45.33,45.23,45.27,287000.0,34.1573,34.1799,34.1045,34.1347,287000.0
2010-08-12 09:30:00,44.91,44.99,44.74,44.92,66200.0,33.8632,33.9236,33.7351,33.8708,66200.0
2010-08-12 09:40:00,44.92,45.0,44.82,44.9,71500.0,33.8708,33.9311,33.7954,33.8557,71500.0
2010-08-12 09:50:00,44.91,44.95,44.86,44.91,39500.0,33.8632,33.8934,33.8255,33.8632,39500.0
2010-08-12 10:00:00,44.91,45.02,44.9,45.02,59500.0,33.8632,33.9462,33.8557,33.9462,59500.0
2010-08-12 10:10:00,45.01,45.02,44.92,44.97,59500.0,33.9386,33.9462,33.8708,33.9085,59500.0
2010-08-12 10:20:00,44.97,45.31,44.97,45.15,71600.0,33.9085,34.1648,33.9085,34.0442,71600.0
2010-08-12 10:30:00,45.14,45.32,45.09,45.32,57700.0,34.0367,34.1724,33.999,34.1724,57700.0
2010-08-12 10:40:00,45.32,45.45,45.32,45.4,103800.0,34.1724,34.2704,34.1724,34.2327,103800.0
2010-08-12 10:50:00,45.4,45.42,45.29,45.29,68300.0,34.2327,34.2478,34.1498,34.1498,68300.0
2010-08-12 11:00:00,45.29,45.33,45.22,45.23,56100.0,34.1498,34.1799,34.097,34.1045,56100.0
2010-08-12 11:10:00,45.24,45.43,45.23,45.41,41000.0,34.1121,34.2553,34.1045,34.2403,41000.0
2010-08-12 11:20:00,45.42,45.51,45.4,45.44,26300.0,34.2478,34.3157,34.2327,34.2629,26300.0
2010-08-12 11:30:00,45.44,45.44,45.35,45.35,84900.0,34.2629,34.2629,34.195,34.195,84900.0
2010-08-12 11:40:00,45.36,45.36,45.21,45.24,71100.0,34.2025,34.2025,34.0894,34.1121,71100.0
2010-08-12 11:50:00,45.25,45.36,45.24,45.3,29400.0,34.1196,34.2025,34.1121,34.1573,29400.0
2010-08-12 12:00:00,45.3,45.31,45.26,45.3,27200.0,34.1573,34.1648,34.1271,34.1573,27200.0
2010-08-12 12:10:00,45.31,45.49,45.31,45.49,37400.0,34.1648,34.3006,34.1648,34.3006,37400.0
2010-08-12 12:20:00,45.49,45.52,45.45,45.5,58100.0,34.3006,34.3232,34.2704,34.3081,58100.0
2010-08-12 12:30:00,45.49,45.6,45.49,45.6,56600.0,34.3006,34.3835,34.3006,34.3835,56600.0
2010-08-12 12:40:00,45.6,45.65,45.6,45.62,79200.0,34.3835,34.4212,34.3835,34.3986,79200.0
2010-08-12 12:50:00,45.61,45.69,45.57,45.67,68300.0,34.3911,34.4514,34.3609,34.4363,68300.0
2010-08-12 13:00:00,45.67,45.71,45.67,45.67,78600.0,34.4363,34.4665,34.4363,34.4363,78600.0
2010-08-12 13:10:00,45.67,45.7,45.65,45.68,55000.0,34.4363,34.4589,34.4212,34.4438,55000.0
2010-08-12 13:20:00,45.68,45.71,45.57,45.57,42900.0,34.4438,34.4665,34.3609,34.3609,42900.0
2010-08-12 13:30:00,45.58,45.66,45.57,45.66,60200.0,34.3684,34.4288,34.3609,34.4288,60200.0
2010-08-12 13:40:00,45.66,45.67,45.52,45.52,43300.0,34.4288,34.4363,34.3232,34.3232,43300.0
2010-08-12 13:50:00,45.52,45.54,45.48,45.5,42200.0,34.3232,34.3383,34.293,34.3081,42200.0
2010-08-12 14:00:00,45.5,45.56,45.5,45.55,60200.0,34.3081,34.3534,34.3081,34.3458,60200.0
2010-08-12 14:10:00,45.55,45.61,45.53,45.58,56100.0,34.3458,34.3911,34.3307,34.3684,56100.0
2010-08-12 14:20:00,45.58,45.59,45.53,45.55,39600.0,34.3684,34.376,34.3307,34.3458,39600.0
2010-08-12 14:30:00,45.55,45.56,45.47,45.49,63400.0,34.3458,34.3534,34.2855,34.3006,63400.0
2010-08-12 14:40:00,45.48,45.56,45.48,45.54,58400.0,34.293,34.3534,34.293,34.3383,58400.0
2010-08-12 14:50:00,45.54,45.63,45.52,45.6,42200.0,34.3383,34.4061,34.3232,34.3835,42200.0
2010-08-12 15:00:00,45.6,45.69,45.59,45.68,72400.0,34.3835,34.4514,34.376,34.4438,72400.0
2010-08-12 15:10:00,45.68,45.69,45.53,45.56,136100.0,34.4438,34.4514,34.3307,34.3534,136100.0
2010-08-12 15:20:00,45.55,45.6,45.52,45.58,76600.0,34.3458,34.3835,34.3232,34.3684,76600.0
2010-08-12 15:30:00,45.58,45.66,45.57,45.62,133700.0,34.3684,34.4288,34.3609,34.3986,133700.0
2010-08-12 15:40:00,45.62,45.67,45.51,45.66,153000.0,34.3986,34.4363,34.3157,34.4288,153000.0
2010-08-12 15:50:00,45.66,45.67,45.57,45.58,275200.0,34.4288,34.4363,34.3609,34.3684,275200.0
2010-08-13 09:30:00,45.53,45.75,45.41,45.64,54500.0,34.3307,34.4966,34.2403,34.4137,54500.0
2010-08-13 09:40:00,45.66,45.79,45.51,45.78,68900.0,34.4288,34.5268,34.3157,34.5192,68900.0
2010-08-13 09:50:00,45.79,45.89,45.76,45.87,34800.0,34.5268,34.6022,34.5042,34.5871,34800.0
2010-08-13 10:00:00,45.87,45.87,45.77,45.77,51700.0,34.5871,34.5871,34.5117,34.5117,51700.0
2010-08-13 10:10:00,45.77,45.77,45.69,45.71,32600.0,34.5117,34.5117,34.4514,34.4665,32600.0
2010-08-13 10:20:00,45.71,45.71,45.61,45.67,63400.0,34.4665,34.4665,34.3911,34.4363,63400.0
2010-08-13 10:30:00,45.68,45.76,45.67,45.74,61800.0,34.4438,34.5042,34.4363,34.4891,61800.0
2010-08-13 10:40:00,45.76,45.76,45.68,45.69,53500.0,34.5042,34.5042,34.4438,34.4514,53500.0
2010-08-13 10:50:00,45.69,45.7,45.59,45.63,46000.0,34.4514,34.4589,34.376,34.4061,46000.0
2010-08-13 11:00:00,45.63,45.77,45.63,45.76,40200.0,34.4061,34.5117,34.4061,34.5042,40200.0
2010-08-13 11:10:00,45.76,45.77,45.67,45.67,47600.0,34.5042,34.5117,34.4363,34.4363,47600.0
2010-08-13 11:20:00,45.67,45.67,45.57,45.6,53800.0,34.4363,34.4363,34.3609,34.3835,53800.0
2010-08-13 11:30:00,45.62,45.66,45.58,45.6,51800.0,34.3986,34.4288,34.3684,34.3835,51800.0
2010-08-13 11:40:00,45.59,45.77,45.59,45.7,62700.0,34.376,34.5117,34.376,34.4589,62700.0
2010-08-13 11:50:00,45.7,45.75,45.65,45.74,32500.0,34.4589,34.4966,34.4212,34.4891,32500.0
2010-08-13 12:00:00,45.73,45.74,45.69,45.71,50800.0,34.4815,34.4891,34.4514,34.4665,50800.0
2010-08-13 12:10:00,45.71,45.84,45.7,45.84,45000.0,34.4665,34.5645,34.4589,34.5645,45000.0
2010-08-13 12:20:00,45.84,45.89,45.83,45.89,59900.0,34.5645,34.6022,34.5569,34.6022,59900.0
2010-08-13 12:30:00,45.89,45.9,45.76,45.76,31000.0,34.6022,34.6097,34.5042,34.5042,31000.0
2010-08-13 12:40:00,45.77,45.82,45.76,45.81,36300.0,34.5117,34.5494,34.5042,34.5419,36300.0
2010-08-13 12:50:00,45.8,45.83,45.74,45.83,42100.0,34.5343,34.5569,34.4891,34.5569,42100.0
2010-08-13 13:00:00,45.83,45.86,45.82,45.84,23700.0,34.5569,34.5796,34.5494,34.5645,23700.0
2010-08-13 13:10:00,45.84,45.85,45.83,45.83,16400.0,34.5645,34.572,34.5569,34.5569,16400.0
2010-08-13 13:20:00,45.83,45.83,45.79,45.8,18400.0,34.5569,34.5569,34.5268,34.5343,18400.0
2010-08-13 13:30:00,45.8,45.8,45.75,45.77,23600.0,34.5343,34.5343,34.4966,34.5117,23600.0
2010-08-13 13:40:00,45.78,45.82,45.78,45.8,38100.0,34.5192,34.5494,34.5192,34.5343,38100.0
2010-08-13 13:50:00,45.79,45.81,45.72,45.73,32300.0,34.5268,34.5419,34.474,34.4815,32300.0
2010-08-13 14:00:00,45.73,45.77,45.72,45.77,21600.0,34.4815,34.5117,34.474,34.5117,21600.0
2010-08-13 14:10:00,45.76,45.76,45.72,45.75,30900.0,34.5042,34.5042,34.474,34.4966,30900.0
2010-08-13 14:20:00,45.75,45.76,45.72,45.76,70500.0,34.4966,34.5042,34.474,34.5042,70500.0
2010-08-13 14:30:00,45.75,45.76,45.74,45.75,61500.0,34.4966,34.5042,34.4891,34.4966,61500.0
2010-08-13 14:40:00,45.76,45.77,45.73,45.76,44400.0,34.5042,34.5117,34.4815,34.5042,44400.0
2010-08-13 14:50:00,45.75,45.77,45.71,45.75,32400.0,34.4966,34.5117,34.4665,34.4966,32400.0
2010-08-13 15:00:00,45.75,45.77,45.71,45.77,70300.0,34.4966,34.5117,34.4665,34.5117,70300.0
2010-08-13 15:10:00,45.76,45.76,45.7,45.74,54200.0,34.5042,34.5042,34.4589,34.4891,54200.0
2010-08-13 15:20:00,45.74,45.76,45.71,45.74,70000.0,34.4891,34.5042,34.4665,34.4891,70000.0
2010-08-13 15:30:00,45.73,45.76,45.64,45.68,85400.0,34.4815,34.5042,34.4137,34.4438,85400.0
2010-08-13 15:40:00,45.69,45.71,45.6,45.7,244100.0,34.4514,34.4665,34.3835,34.4589,244100.0
2010-08-13 15:50:00,45.69,45.77,45.68,45.74,501300.0,34.4514,34.5117,34.4438,34.4891,501300.0
2010-08-16 09:30:00,45.54,45.54,45.02,45.3,63100.0,34.3383,34.3383,33.9462,34.1573,63100.0
2010-08-16 09:40:00,45.3,45.52,45.28,45.47,58900.0,34.1573,34.3232,34.1422,34.2855,58900.0
2010-08-16 09:50:00,45.48,45.5,45.41,45.44,39600.0,34.293,34.3081,34.2403,34.2629,39600.0
2010-08-16 10:00:00,45.45,45.64,45.4,45.58,68800.0,34.2704,34.4137,34.2327,34.3684,68800.0
2010-08-16 10:10:00,45.59,45.73,45.52,45.69,86000.0,34.376,34.4815,34.3232,34.4514,86000.0
2010-08-16 10:20:00,45.7,45.72,45.54,45.58,33100.0,34.4589,34.474,34.3383,34.3684,33100.0
2010-08-16 10:30:00,45.58,45.63,45.53,45.63,65900.0,34.3684,34.4061,34.3307,34.4061,65900.0
2010-08-16 10:40:00,45.63,45.66,45.59,45.65,31800.0,34.4061,34.4288,34.376,34.4212,31800.0
2010-08-16 10:50:00,45.64,45.65,45.59,45.61,57400.0,34.4137,34.4212,34.376,34.3911,57400.0
2010-08-16 11:00:00,45.6,45.61,45.53,45.55,38000.0,34.3835,34.3911,34.3307,34.3458,38000.0
2010-08-16 11:10:00,45.55,45.57,45.54,45.57,49100.0,34.3458,34.3609,34.3383,34.3609,49100.0
2010-08-16 11:20:00,45.58,45.65,45.57,45.63,22200.0,34.3684,34.4212,34.3609,34.4061,22200.0
2010-08-16 11:30:00,45.63,45.69,45.61,45.69,20800.0,34.4061,34.4514,34.3911,34.4514,20800.0
2010-08-16 11:40:00,45.69,45.73,45.69,45.71,14800.0,34.4514,34.4815,34.4514,34.4665,14800.0
2010-08-16 11:50:00,45.72,45.74,45.7,45.72,15800.0,34.474,34.4891,34.4589,34.474,15800.0
2010-08-16 12:00:00,45.72,45.79,45.72,45.78,16300.0,34.474,34.5268,34.474,34.5192,16300.0
2010-08-16 12:10:00,45.77,45.77,45.64,45.67,20600.0,34.5117,34.5117,34.4137,34.4363,20600.0
2010-08-16 12:20:00,45.68,45.78,45.67,45.78,21200.0,34.4438,34.5192,34.4363,34.5192,21200.0
2010-08-16 12:30:00,45.77,45.77,45.69,45.76,18900.0,34.5117,34.5117,34.4514,34.5042,18900.0
2010-08-16 12:40:00,45.75,45.76,45.71,45.71,20200.0,34.4966,34.5042,34.4665,34.4665,20200.0
2010-08-16 12:50:00,45.72,45.77,45.72,45.72,18400.0,34.474,34.5117,34.474,34.474,18400.0
2010-08-16 13:00:00,45.73,45.78,45.68,45.78,22300.0,34.4815,34.5192,34.4438,34.5192,22300.0
2010-08-16 13:10:00,45.78,45.82,45.76,45.78,28800.0,34.5192,34.5494,34.5042,34.5192,28800.0
2010-08-16 13:20:00,45.78,45.83,45.77,45.81,26300.0,34.5192,34.5569,34.5117,34.5419,26300.0
2010-08-16 13:30:00,45.81,45.85,45.8,45.83,35900.0,34.5419,34.572,34.5343,34.5569,35900.0
2010-08-16 13:40:00,45.83,45.89,45.83,45.85,63400.0,34.5569,34.6022,34.5569,34.572,63400.0
2010-08-16 13:50:00,45.85,45.87,45.83,45.86,37500.0,34.572,34.5871,34.5569,34.5796,37500.0
2010-08-16 14:00:00,45.86,45.89,45.82,45.83,34700.0,34.5796,34.6022,34.5494,34.5569,34700.0
2010-08-16 14:10:00,45.83,45.83,45.74,45.74,41000.0,34.5569,34.5569,34.4891,34.4891,41000.0
2010-08-16 14:20:00,45.74,45.82,45.73,45.8,20600.0,34.4891,34.5494,34.4815,34.5343,20600.0
2010-08-16 14:30:00,45.8,45.81,45.72,45.72,34400.0,34.5343,34.5419,34.474,34.474,34400.0
2010-08-16 14:40:00,45.72,45.79,45.69,45.78,43800.0,34.474,34.5268,34.4514,34.5192,43800.0
2010-08-16 14:50:00,45.76,45.76,45.61,45.66,54700.0,34.5042,34.5042,34.3911,34.4288,54700.0
2010-08-16 15:00:00,45.66,45.71,45.65,45.67,35700.0,34.4288,34.4665,34.4212,34.4363,35700.0
2010-08-16 15:10:00,45.67,45.69,45.63,45.63,48900.0,34.4363,34.4514,34.4061,34.4061,48900.0
2010-08-16 15:20:00,45.64,45.64,45.57,45.61,52800.0,34.4137,34.4137,34.3609,34.3911,52800.0
2010-08-16 15:30:00,45.62,45.68,45.62,45.67,58400.0,34.3986,34.4438,34.3986,34.4363,58400.0
2010-08-16 15:40:00,45.67,45.76,45.65,45.7,95600.0,34.4363,34.5042,34.4212,34.4589,95600.0
2010-08-16 15:50:00,45.69,45.78,45.67,45.77,150400.0,34.4514,34.5192,34.4363,34.5117,150400.0
2010-08-17 09:30:00,45.98,45.98,45.57,45.72,80900.0,34.67,34.67,34.3609,34.474,80900.0
2010-08-17 09:40:00,45.73,45.78,45.69,45.75,101100.0,34.4815,34.5192,34.4514,34.4966,101100.0
2010-08-17 09:50:00,45.76,45.83,45.72,45.82,74300.0,34.5042,34.5569,34.474,34.5494,74300.0
2010-08-17 10:00:00,45.82,45.84,45.78,45.79,56900.0,34.5494,34.5645,34.5192,34.5268,56900.0
2010-08-17 10:10:00,45.78,45.86,45.78,45.82,88400.0,34.5192,34.5796,34.5192,34.5494,88400.0
2010-08-17 10:20:00,45.83,45.84,45.77,45.78,44600.0,34.5569,34.5645,34.5117,34.5192,44600.0
2010-08-17 10:30:00,45.79,45.87,45.77,45.87,58700.0,34.5268,34.5871,34.5117,34.5871,58700.0
2010-08-17 10:40:00,45.88,45.89,45.85,45.86,46600.0,34.5946,34.6022,34.572,34.5796,46600.0
2010-08-17 10:50:00,45.87,45.93,45.87,45.88,76700.0,34.5871,34.6323,34.5871,34.5946,76700.0
2010-08-17 11:00:00,45.88,45.96,45.87,45.94,138000.0,34.5946,34.655,34.5871,34.6399,138000.0
2010-08-17 11:10:00,45.95,46.01,45.89,45.99,190600.0,34.6474,34.6927,34.6022,34.6776,190600.0
2010-08-17 11:20:00,45.99,46.02,45.95,45.96,51800.0,34.6776,34.7002,34.6474,34.655,51800.0
2010-08-17 11:30:00,45.97,46.02,45.95,46.01,69900.0,34.6625,34.7002,34.6474,34.6927,69900.0
2010-08-17 11:40:00,46.01,46.05,46.01,46.01,50300.0,34.6927,34.7228,34.6927,34.6927,50300.0
2010-08-17 11:50:00,46.02,46.02,45.97,45.97,27000.0,34.7002,34.7002,34.6625,34.6625,27000.0
2010-08-17 12:00:00,45.98,46.0,45.97,45.98,29600.0,34.67,34.6851,34.6625,34.67,29600.0
2010-08-17 12:10:00,45.97,45.99,45.95,45.95,48900.0,34.6625,34.6776,34.6474,34.6474,48900.0
2010-08-17 12:20:00,45.95,45.96,45.91,45.94,24700.0,34.6474,34.655,34.6173,34.6399,24700.0
2010-08-17 12:30:00,45.94,46.0,45.94,45.96,19800.0,34.6399,34.6851,34.6399,34.655,19800.0
2010-08-17 12:40:00,45.96,45.99,45.93,45.95,35400.0,34.655,34.6776,34.6323,34.6474,35400.0
2010-08-17 12:50:00,45.94,45.96,45.88,45.95,72900.0,34.6399,34.655,34.5946,34.6474,72900.0
2010-08-17 13:00:00,45.95,46.01,45.95,46.0,42500.0,34.6474,34.6927,34.6474,34.6851,42500.0
2010-08-17 13:10:00,45.99,46.11,45.99,46.07,95400.0,34.6776,34.7681,34.6776,34.7379,95400.0
2010-08-17 13:20:00,46.07,46.14,46.07,46.14,29800.0,34.7379,34.7907,34.7379,34.7907,29800.0
2010-08-17 13:30:00,46.14,46.24,46.13,46.19,66800.0,34.7907,34.8661,34.7831,34.8284,66800.0
2010-08-17 13:40:00,46.18,46.2,46.1,46.13,29100.0,34.8208,34.8359,34.7605,34.7831,29100.0
2010-08-17 13:50:00,46.13,46.19,46.11,46.18,52200.0,34.7831,34.8284,34.7681,34.8208,52200.0
2010-08-17 14:00:00,46.18,46.18,46.04,46.06,58300.0,34.8208,34.8208,34.7153,34.7304,58300.0
2010-08-17 14:10:00,46.06,46.13,46.06,46.1,39000.0,34.7304,34.7831,34.7304,34.7605,39000.0
2010-08-17 14:20:00,46.1,46.15,46.1,46.13,53700.0,34.7605,34.7982,34.7605,34.7831,53700.0
2010-08-17 14:30:00,46.14,46.15,46.09,46.1,48300.0,34.7907,34.7982,34.753,34.7605,48300.0
2010-08-17 14:40:00,46.1,46.11,46.07,46.08,51200.0,34.7605,34.7681,34.7379,34.7454,51200.0
2010-08-17 14:50:00,46.08,46.08,46.03,46.08,79000.0,34.7454,34.7454,34.7077,34.7454,79000.0
2010-08-17 15:00:00,46.07,46.09,46.02,46.07,75200.0,34.7379,34.753,34.7002,34.7379,75200.0
2010-08-17 15:10:00,46.07,46.08,46.0,46.03,63700.0,34.7379,34.7454,34.6851,34.7077,63700.0
2010-08-17 15:20:00,46.04,46.07,46.02,46.06,76600.0,34.7153,34.7379,34.7002,34.7304,76600.0
2010-08-17 15:30:00,46.06,46.09,46.04,46.06,103700.0,34.7304,34.753,34.7153,34.7304,103700.0
2010-08-17 15:40:00,46.06,46.1,45.93,45.96,130800.0,34.7304,34.7605,34.6323,34.655,130800.0
2010-08-17 15:50:00,45.96,46.01,45.95,46.0,253700.0,34.655,34.6927,34.6474,34.6851,253700.0
2010-08-18 09:30:00,45.89,46.0,45.58,45.61,54800.0,34.6022,34.6851,34.3684,34.3911,54800.0
2010-08-18 09:40:00,45.62,45.66,45.47,45.6,93800.0,34.3986,34.4288,34.2855,34.3835,93800.0
2010-08-18 09:50:00,45.6,45.6,45.48,45.58,49600.0,34.3835,34.3835,34.293,34.3684,49600.0
2010-08-18 10:00:00,45.58,45.71,45.52,45.61,123400.0,34.3684,34.4665,34.3232,34.3911,123400.0
2010-08-18 10:10:00,45.61,45.69,45.58,45.65,80700.0,34.3911,34.4514,34.3684,34.4212,80700.0
2010-08-18 10:20:00,45.66,45.68,45.47,45.49,70100.0,34.4288,34.4438,34.2855,34.3006,70100.0
2010-08-18 10:30:00,45.49,45.56,45.46,45.47,161500.0,34.3006,34.3534,34.278,34.2855,161500.0
2010-08-18 10:40:00,45.47,45.58,45.47,45.57,98500.0,34.2855,34.3684,34.2855,34.3609,98500.0
2010-08-18 10:50:00,45.57,45.59,45.54,45.55,30700.0,34.3609,34.376,34.3383,34.3458,30700.0
2010-08-18 11:00:00,45.55,45.61,45.52,45.52,71100.0,34.3458,34.3911,34.3232,34.3232,71100.0
2010-08-18 11:10:00,45.53,45.56,45.41,45.42,157300.0,34.3307,34.3534,34.2403,34.2478,157300.0
2010-08-18 11:20:00,45.42,45.42,45.24,45.26,156700.0,34.2478,34.2478,34.1121,34.1271,156700.0
2010-08-18 11:30:00,45.26,45.28,45.21,45.24,114800.0,34.1271,34.1422,34.0894,34.1121,114800.0
2010-08-18 11:40:00,45.25,45.27,45.15,45.25,138600.0,34.1196,34.1347,34.0442,34.1196,138600.0
2010-08-18 11:50:00,45.24,45.28,45.15,45.17,135300.0,34.1121,34.1422,34.0442,34.0593,135300.0
2010-08-18 12:00:00,45.17,45.19,45.0,45.02,140400.0,34.0593,34.0744,33.9311,33.9462,140400.0
2010-08-18 12:10:00,45.02,45.03,44.83,44.84,231900.0,33.9462,33.9537,33.8029,33.8105,231900.0
2010-08-18 12:20:00,44.84,45.09,44.84,45.0,169700.0,33.8105,33.999,33.8105,33.9311,169700.0
2010-08-18 12:30:00,45.0,45.26,44.98,45.24,96000.0,33.9311,34.1271,33.916,34.1121,96000.0
2010-08-18 12:40:00,45.23,45.44,45.23,45.4,97300.0,34.1045,34.2629,34.1045,34.2327,97300.0
2010-08-18 12:50:00,45.39,45.41,45.23,45.23,62400.0,34.2252,34.2403,34.1045,34.1045,62400.0
2010-08-18 13:00:00,45.24,45.33,45.17,45.26,120500.0,34.1121,34.1799,34.0593,34.1271,120500.0
2010-08-18 13:10:00,45.25,45.35,45.23,45.33,131000.0,34.1196,34.195,34.1045,34.1799,131000.0
2010-08-18 13:20:00,45.33,45.37,45.29,45.29,43800.0,34.1799,34.2101,34.1498,34.1498,43800.0
2010-08-18 13:30:00,45.29,45.33,45.08,45.09,138600.0,34.1498,34.1799,33.9914,33.999,138600.0
2010-08-18 13:40:00,45.09,45.23,45.04,45.23,105800.0,33.999,34.1045,33.9613,34.1045,105800.0
2010-08-18 13:50:00,45.23,45.24,45.18,45.23,60100.0,34.1045,34.1121,34.0668,34.1045,60100.0
2010-08-18 14:00:00,45.24,45.28,45.21,45.23,54300.0,34.1121,34.1422,34.0894,34.1045,54300.0
2010-08-18 14:10:00,45.23,45.33,45.22,45.29,67800.0,34.1045,34.1799,34.097,34.1498,67800.0
2010-08-18 14:20:00,45.29,45.38,45.28,45.36,43900.0,34.1498,34.2176,34.1422,34.2025,43900.0
2010-08-18 14:30:00,45.35,45.36,45.31,45.35,29200.0,34.195,34.2025,34.1648,34.195,29200.0
2010-08-18 14:40:00,45.35,45.42,45.34,45.4,54600.0,34.195,34.2478,34.1875,34.2327,54600.0
2010-08-18 14:50:00,45.4,45.41,45.28,45.29,55200.0,34.2327,34.2403,34.1422,34.1498,55200.0
2010-08-18 15:00:00,45.29,45.38,45.29,45.29,57000.0,34.1498,34.2176,34.1498,34.1498,57000.0
2010-08-18 15:10:00,45.29,45.32,45.27,45.31,69700.0,34.1498,34.1724,34.1347,34.1648,69700.0
2010-08-18 15:20:00,45.31,45.36,45.29,45.36,82200.0,34.1648,34.2025,34.1498,34.2025,82200.0
2010-08-18 15:30:00,45.36,45.45,45.35,45.39,84800.0,34.2025,34.2704,34.195,34.2252,84800.0
2010-08-18 15:40:00,45.4,45.51,45.38,45.45,168200.0,34.2327,34.3157,34.2176,34.2704,168200.0
2010-08-18 15:50:00,45.45,45.46,45.34,45.35,198800.0,34.2704,34.278,34.1875,34.195,198800.0
2010-08-19 09:30:00,45.23,45.31,44.83,45.07,54800.0,34.1045,34.1648,33.8029,33.9839,54800.0
2010-08-19 09:40:00,45.08,45.17,45.0,45.01,52900.0,33.9914,34.0593,33.9311,33.9386,52900.0
2010-08-19 09:50:00,45.01,45.04,44.85,45.03,82600.0,33.9386,33.9613,33.818,33.9537,82600.0
2010-08-19 10:00:00,45.02,45.02,44.65,44.9,172500.0,33.9462,33.9462,33.6672,33.8557,172500.0
2010-08-19 10:10:00,44.9,44.94,44.85,44.94,70600.0,33.8557,33.8859,33.818,33.8859,70600.0
2010-08-19 10:20:00,44.94,44.95,44.81,44.83,77400.0,33.8859,33.8934,33.7878,33.8029,77400.0
2010-08-19 10:30:00,44.82,44.96,44.81,44.82,65200.0,33.7954,33.9009,33.7878,33.7954,65200.0
2010-08-19 10:40:00,44.84,44.92,44.81,44.89,50700.0,33.8105,33.8708,33.7878,33.8482,50700.0
2010-08-19 10:50:00,44.88,44.94,44.83,44.92,35800.0,33.8406,33.8859,33.8029,33.8708,35800.0
2010-08-19 11:00:00,44.92,44.93,44.79,44.85,41100.0,33.8708,33.8783,33.7728,33.818,41100.0
2010-08-19 11:10:00,44.85,44.9,44.81,44.81,29700.0,33.818,33.8557,33.7878,33.7878,29700.0
2010-08-19 11:20:00,44.82,44.89,44.82,44.86,32900.0,33.7954,33.8482,33.7954,33.8255,32900.0
2010-08-19 11:30:00,44.86,44.88,44.8,44.83,93800.0,33.8255,33.8406,33.7803,33.8029,93800.0
2010-08-19 11:40:00,44.83,44.83,44.78,44.81,61700.0,33.8029,33.8029,33.7652,33.7878,61700.0
2010-08-19 11:50:00,44.8,44.86,44.8,44.83,49500.0,33.7803,33.8255,33.7803,33.8029,49500.0
2010-08-19 12:00:00,44.83,44.88,44.83,44.85,33000.0,33.8029,33.8406,33.8029,33.818,33000.0
2010-08-19 12:10:00,44.86,44.91,44.83,44.91,43200.0,33.8255,33.8632,33.8029,33.8632,43200.0
2010-08-19 12:20:00,44.91,44.96,44.86,44.87,67800.0,33.8632,33.9009,33.8255,33.8331,67800.0
2010-08-19 12:30:00,44.87,44.89,44.85,44.87,33300.0,33.8331,33.8482,33.818,33.8331,33300.0
2010-08-19 12:40:00,44.87,44.88,44.83,44.88,26800.0,33.8331,33.8406,33.8029,33.8406,26800.0
2010-08-19 12:50:00,44.87,44.88,44.82,44.88,41500.0,33.8331,33.8406,33.7954,33.8406,41500.0
2010-08-19 13:00:00,44.89,44.95,44.89,44.94,22200.0,33.8482,33.8934,33.8482,33.8859,22200.0
2010-08-19 13:10:00,44.94,44.95,44.84,44.93,41300.0,33.8859,33.8934,33.8105,33.8783,41300.0
2010-08-19 13:20:00,44.93,44.98,44.93,44.95,21500.0,33.8783,33.916,33.8783,33.8934,21500.0
2010-08-19 13:30:00,44.95,44.95,44.85,44.92,31700.0,33.8934,33.8934,33.818,33.8708,31700.0
2010-08-19 13:40:00,44.93,44.93,44.84,44.87,33200.0,33.8783,33.8783,33.8105,33.8331,33200.0
2010-08-19 13:50:00,44.87,44.87,44.84,44.85,32900.0,33.8331,33.8331,33.8105,33.818,32900.0
2010-08-19 14:00:00,44.85,44.9,44.82,44.9,94400.0,33.818,33.8557,33.7954,33.8557,94400.0
2010-08-19 14:10:00,44.9,44.93,44.86,44.9,81600.0,33.8557,33.8783,33.8255,33.8557,81600.0
2010-08-19 14:20:00,44.93,44.97,44.9,44.91,46800.0,33.8783,33.9085,33.8557,33.8632,46800.0
2010-08-19 14:30:00,44.91,44.99,44.91,44.93,55500.0,33.8632,33.9236,33.8632,33.8783,55500.0
2010-08-19 14:40:00,44.92,44.97,44.89,44.96,80800.0,33.8708,33.9085,33.8482,33.9009,80800.0
2010-08-19 14:50:00,44.95,45.03,44.94,44.95,59000.0,33.8934,33.9537,33.8859,33.8934,59000.0
2010-08-19 15:00:00,44.94,45.0,44.91,44.99,53400.0,33.8859,33.9311,33.8632,33.9236,53400.0
2010-08-19 15:10:00,44.98,45.12,44.97,45.09,44000.0,33.916,34.0216,33.9085,33.999,44000.0
2010-08-19 15:20:00,45.1,45.13,45.0,45.0,64600.0,34.0065,34.0291,33.9311,33.9311,64600.0
2010-08-19 15:30:00,45.0,45.08,44.97,44.99,83800.0,33.9311,33.9914,33.9085,33.9236,83800.0
2010-08-19 15:40:00,44.98,45.04,44.96,45.02,156400.0,33.916,33.9613,33.9009,33.9462,156400.0
2010-08-19 15:50:00,45.01,45.13,45.0,45.11,381500.0,33.9386,34.0291,33.9311,34.014,381500.0
2010-08-20 09:30:00,44.75,45.0,44.75,44.9,378300.0,33.7426,33.9311,33.7426,33.8557,378300.0
2010-08-20 09:40:00,44.89,44.96,44.83,44.86,125200.0,33.8482,33.9009,33.8029,33.8255,125200.0
2010-08-20 09:50:00,44.87,45.14,44.87,45.1,91700.0,33.8331,34.0367,33.8331,34.0065,91700.0
2010-08-20 10:00:00,45.1,45.13,44.97,45.02,111200.0,34.0065,34.0291,33.9085,33.9462,111200.0
2010-08-20 10:10:00,45.02,45.14,44.97,45.11,141900.0,33.9462,34.0367,33.9085,34.014,141900.0
2010-08-20 10:20:00,45.12,45.29,45.09,45.15,85700.0,34.0216,34.1498,33.999,34.0442,85700.0
2010-08-20 10:30:00,45.15,45.39,45.11,45.27,74800.0,34.0442,34.2252,34.014,34.1347,74800.0
2010-08-20 10:40:00,45.26,45.32,45.21,45.28,91700.0,34.1271,34.1724,34.0894,34.1422,91700.0
2010-08-20 10:50:00,45.28,45.4,45.28,45.37,114900.0,34.1422,34.2327,34.1422,34.2101,114900.0
2010-08-20 11:00:00,45.38,45.51,45.36,45.49,82900.0,34.2176,34.3157,34.2025,34.3006,82900.0
2010-08-20 11:10:00,45.49,45.49,45.36,45.43,46900.0,34.3006,34.3006,34.2025,34.2553,46900.0
2010-08-20 11:20:00,45.43,45.53,45.41,45.47,53200.0,34.2553,34.3307,34.2403,34.2855,53200.0
2010-08-20 11:30:00,45.48,45.54,45.45,45.53,96300.0,34.293,34.3383,34.2704,34.3307,96300.0
2010-08-20 11:40:00,45.53,45.64,45.47,45.47,69000.0,34.3307,34.4137,34.2855,34.2855,69000.0
2010-08-20 11:50:00,45.47,45.52,45.42,45.47,86100.0,34.2855,34.3232,34.2478,34.2855,86100.0
2010-08-20 12:00:00,45.47,45.51,45.45,45.5,45300.0,34.2855,34.3157,34.2704,34.3081,45300.0
2010-08-20 12:10:00,45.49,45.5,45.44,45.47,22900.0,34.3006,34.3081,34.2629,34.2855,22900.0
2010-08-20 12:20:00,45.47,45.54,45.47,45.53,85000.0,34.2855,34.3383,34.2855,34.3307,85000.0
2010-08-20 12:30:00,45.53,45.53,45.45,45.49,45700.0,34.3307,34.3307,34.2704,34.3006,45700.0
2010-08-20 12:40:00,45.49,45.5,45.44,45.48,74300.0,34.3006,34.3081,34.2629,34.293,74300.0
2010-08-20 12:50:00,45.49,45.49,45.46,45.47,22000.0,34.3006,34.3006,34.278,34.2855,22000.0
2010-08-20 13:00:00,45.47,45.52,45.47,45.51,49900.0,34.2855,34.3232,34.2855,34.3157,49900.0
2010-08-20 13:10:00,45.52,45.54,45.47,45.52,71500.0,34.3232,34.3383,34.2855,34.3232,71500.0
2010-08-20 13:20:00,45.53,45.56,45.5,45.51,64300.0,34.3307,34.3534,34.3081,34.3157,64300.0
2010-08-20 13:30:00,45.5,45.54,45.48,45.53,61300.0,34.3081,34.3383,34.293,34.3307,61300.0
2010-08-20 13:40:00,45.53,45.57,45.51,45.54,25400.0,34.3307,34.3609,34.3157,34.3383,25400.0
2010-08-20 13:50:00,45.54,45.57,45.53,45.56,48500.0,34.3383,34.3609,34.3307,34.3534,48500.0
2010-08-20 14:00:00,45.56,45.58,45.53,45.57,57300.0,34.3534,34.3684,34.3307,34.3609,57300.0
2010-08-20 14:10:00,45.57,45.67,45.57,45.64,61600.0,34.3609,34.4363,34.3609,34.4137,61600.0
2010-08-20 14:20:00,45.65,45.71,45.64,45.7,56500.0,34.4212,34.4665,34.4137,34.4589,56500.0
2010-08-20 14:30:00,45.7,45.75,45.69,45.72,76500.0,34.4589,34.4966,34.4514,34.474,76500.0
2010-08-20 14:40:00,45.73,45.81,45.68,45.79,131300.0,34.4815,34.5419,34.4438,34.5268,131300.0
2010-08-20 14:50:00,45.78,45.84,45.71,45.77,54100.0,34.5192,34.5645,34.4665,34.5117,54100.0
2010-08-20 15:00:00,45.76,45.79,45.71,45.73,64700.0,34.5042,34.5268,34.4665,34.4815,64700.0
2010-08-20 15:10:00,45.73,45.83,45.73,45.79,78400.0,34.4815,34.5569,34.4815,34.5268,78400.0
2010-08-20 15:20:00,45.78,45.83,45.73,45.83,84900.0,34.5192,34.5569,34.4815,34.5569,84900.0
2010-08-20 15:30:00,45.83,45.9,45.77,45.78,190800.0,34.5569,34.6097,34.5117,34.5192,190800.0
2010-08-20 15:40:00,45.79,45.89,45.78,45.8,131500.0,34.5268,34.6022,34.5192,34.5343,131500.0
2010-08-20 15:50:00,45.8,45.97,45.8,45.85,421200.0,34.5343,34.6625,34.5343,34.572,421200.0
2010-08-23 09:30:00,45.87,46.1,45.84,46.1,58800.0,34.5871,34.7605,34.5645,34.7605,58800.0
2010-08-23 09:40:00,46.1,46.21,46.03,46.21,62000.0,34.7605,34.8435,34.7077,34.8435,62000.0
2010-08-23 09:50:00,46.22,46.3,46.22,46.26,72600.0,34.851,34.9113,34.851,34.8812,72600.0
2010-08-23 10:00:00,46.26,46.35,46.25,46.35,203100.0,34.8812,34.949,34.8736,34.949,203100.0
2010-08-23 10:10:00,46.34,46.47,46.33,46.42,119200.0,34.9415,35.0395,34.934,35.0018,119200.0
2010-08-23 10:20:00,46.42,46.45,46.3,46.43,210500.0,35.0018,35.0244,34.9113,35.0094,210500.0
2010-08-23 10:30:00,46.43,46.49,46.42,46.48,98600.0,35.0094,35.0546,35.0018,35.0471,98600.0
2010-08-23 10:40:00,46.47,46.5,46.36,46.36,66600.0,35.0395,35.0621,34.9566,34.9566,66600.0
2010-08-23 10:50:00,46.37,46.4,46.28,46.32,62100.0,34.9641,34.9867,34.8963,34.9264,62100.0
2010-08-23 11:00:00,46.33,46.33,46.16,46.29,66600.0,34.934,34.934,34.8058,34.9038,66600.0
2010-08-23 11:10:00,46.28,46.28,46.2,46.24,47900.0,34.8963,34.8963,34.8359,34.8661,47900.0
2010-08-23 11:20:00,46.25,46.28,46.19,46.28,79800.0,34.8736,34.8963,34.8284,34.8963,79800.0
2010-08-23 11:30:00,46.27,46.31,46.26,46.26,61300.0,34.8887,34.9189,34.8812,34.8812,61300.0
2010-08-23 11:40:00,46.26,46.31,46.24,46.29,69900.0,34.8812,34.9189,34.8661,34.9038,69900.0
2010-08-23 11:50:00,46.28,46.3,46.28,46.3,82900.0,34.8963,34.9113,34.8963,34.9113,82900.0
2010-08-23 12:00:00,46.3,46.34,46.29,46.32,92700.0,34.9113,34.9415,34.9038,34.9264,92700.0
2010-08-23 12:10:00,46.33,46.44,46.31,46.43,115900.0,34.934,35.0169,34.9189,35.0094,115900.0
2010-08-23 12:20:00,46.43,46.45,46.41,46.42,53000.0,35.0094,35.0244,34.9943,35.0018,53000.0
2010-08-23 12:30:00,46.42,46.42,46.36,46.36,23200.0,35.0018,35.0018,34.9566,34.9566,23200.0
2010-08-23 12:40:00,46.36,46.37,46.28,46.31,47300.0,34.9566,34.9641,34.8963,34.9189,47300.0
2010-08-23 12:50:00,46.3,46.32,46.27,46.27,43000.0,34.9113,34.9264,34.8887,34.8887,43000.0
2010-08-23 13:00:00,46.27,46.27,46.19,46.19,75400.0,34.8887,34.8887,34.8284,34.8284,75400.0
2010-08-23 13:10:00,46.18,46.23,46.16,46.23,33200.0,34.8208,34.8586,34.8058,34.8586,33200.0
2010-08-23 13:20:00,46.24,46.25,46.21,46.21,22500.0,34.8661,34.8736,34.8435,34.8435,22500.0
2010-08-23 13:30:00,46.21,46.22,46.16,46.16,33300.0,34.8435,34.851,34.8058,34.8058,33300.0
2010-08-23 13:40:00,46.16,46.17,46.11,46.12,81700.0,34.8058,34.8133,34.7681,34.7756,81700.0
2010-08-23 13:50:00,46.12,46.19,46.09,46.18,143900.0,34.7756,34.8284,34.753,34.8208,143900.0
2010-08-23 14:00:00,46.17,46.22,46.14,46.2,49500.0,34.8133,34.851,34.7907,34.8359,49500.0
2010-08-23 14:10:00,46.2,46.21,46.16,46.19,49200.0,34.8359,34.8435,34.8058,34.8284,49200.0
2010-08-23 14:20:00,46.21,46.25,46.18,46.24,52400.0,34.8435,34.8736,34.8208,34.8661,52400.0
2010-08-23 14:30:00,46.24,46.29,46.24,46.27,20300.0,34.8661,34.9038,34.8661,34.8887,20300.0
2010-08-23 14:40:00,46.27,46.33,46.24,46.32,33000.0,34.8887,34.934,34.8661,34.9264,33000.0
2010-08-23 14:50:00,46.33,46.33,46.28,46.29,28100.0,34.934,34.934,34.8963,34.9038,28100.0
2010-08-23 15:00:00,46.3,46.32,46.26,46.32,43900.0,34.9113,34.9264,34.8812,34.9264,43900.0
2010-08-23 15:10:00,46.31,46.33,46.29,46.29,36700.0,34.9189,34.934,34.9038,34.9038,36700.0
2010-08-23 15:20:00,46.29,46.31,46.17,46.21,72900.0,34.9038,34.9189,34.8133,34.8435,72900.0
2010-08-23 15:30:00,46.22,46.27,46.18,46.24,233100.0,34.851,34.8887,34.8208,34.8661,233100.0
2010-08-23 15:40:00,46.24,46.27,46.19,46.23,192700.0,34.8661,34.8887,34.8284,34.8586,192700.0
2010-08-23 15:50:00,46.23,46.23,46.17,46.18,273200.0,34.8586,34.8586,34.8133,34.8208,273200.0
2010-08-24 09:30:00,45.87,46.26,45.87,46.24,146000.0,34.5871,34.8812,34.5871,34.8661,146000.0
2010-08-24 09:40:00,46.25,46.32,46.16,46.3,194600.0,34.8736,34.9264,34.8058,34.9113,194600.0
2010-08-24 09:50:00,46.29,46.45,46.25,46.33,140200.0,34.9038,35.0244,34.8736,34.934,140200.0
2010-08-24 10:00:00,46.3,46.41,46.01,46.24,181400.0,34.9113,34.9943,34.6927,34.8661,181400.0
2010-08-24 10:10:00,46.25,46.36,46.23,46.31,149200.0,34.8736,34.9566,34.8586,34.9189,149200.0
2010-08-24 10:20:00,46.32,46.45,46.28,46.35,149800.0,34.9264,35.0244,34.8963,34.949,149800.0
2010-08-24 10:30:00,46.35,46.39,46.3,46.37,87800.0,34.949,34.9792,34.9113,34.9641,87800.0
2010-08-24 10:40:00,46.37,46.44,46.34,46.36,99800.0,34.9641,35.0169,34.9415,34.9566,99800.0
2010-08-24 10:50:00,46.36,46.51,46.35,46.51,175200.0,34.9566,35.0697,34.949,35.0697,175200.0
2010-08-24 11:00:00,46.51,46.52,46.4,46.43,147900.0,35.0697,35.0772,34.9867,35.0094,147900.0
2010-08-24 11:10:00,46.43,46.47,46.33,46.42,127100.0,35.0094,35.0395,34.934,35.0018,127100.0
2010-08-24 11:20:00,46.42,46.52,46.39,46.52,97700.0,35.0018,35.0772,34.9792,35.0772,97700.0
2010-08-24 11:30:00,46.52,46.54,46.39,46.45,155000.0,35.0772,35.0923,34.9792,35.0244,155000.0
2010-08-24 11:40:00,46.45,46.47,46.42,46.45,84900.0,35.0244,35.0395,35.0018,35.0244,84900.0
2010-08-24 11:50:00,46.45,46.48,46.43,46.43,96800.0,35.0244,35.0471,35.0094,35.0094,96800.0
2010-08-24 12:00:00,46.43,46.48,46.43,46.48,72200.0,35.0094,35.0471,35.0094,35.0471,72200.0
2010-08-24 12:10:00,46.48,46.57,46.47,46.55,85800.0,35.0471,35.1149,35.0395,35.0998,85800.0
2010-08-24 12:20:00,46.55,46.62,46.53,46.57,91700.0,35.0998,35.1526,35.0848,35.1149,91700.0
2010-08-24 12:30:00,46.56,46.65,46.56,46.63,90200.0,35.1074,35.1752,35.1074,35.1602,90200.0
2010-08-24 12:40:00,46.62,46.64,46.6,46.62,57700.0,35.1526,35.1677,35.1375,35.1526,57700.0
2010-08-24 12:50:00,46.63,46.64,46.58,46.61,85200.0,35.1602,35.1677,35.1225,35.1451,85200.0
2010-08-24 13:00:00,46.61,46.67,46.6,46.67,63000.0,35.1451,35.1903,35.1375,35.1903,63000.0
2010-08-24 13:10:00,46.66,46.78,46.66,46.76,73900.0,35.1828,35.2733,35.1828,35.2582,73900.0
2010-08-24 13:20:00,46.78,46.86,46.74,46.85,70500.0,35.2733,35.3336,35.2431,35.326,70500.0
2010-08-24 13:30:00,46.84,46.86,46.78,46.84,59900.0,35.3185,35.3336,35.2733,35.3185,59900.0
2010-08-24 13:40:00,46.84,46.87,46.71,46.73,93400.0,35.3185,35.3411,35.2205,35.2356,93400.0
2010-08-24 13:50:00,46.73,46.77,46.7,46.76,70400.0,35.2356,35.2657,35.2129,35.2582,70400.0
2010-08-24 14:00:00,46.75,46.82,46.72,46.8,149000.0,35.2506,35.3034,35.228,35.2883,149000.0
2010-08-24 14:10:00,46.8,46.89,46.76,46.89,97700.0,35.2883,35.3562,35.2582,35.3562,97700.0
2010-08-24 14:20:00,46.89,46.89,46.74,46.74,122500.0,35.3562,35.3562,35.2431,35.2431,122500.0
2010-08-24 14:30:00,46.74,46.75,46.66,46.7,188600.0,35.2431,35.2506,35.1828,35.2129,188600.0
2010-08-24 14:40:00,46.7,46.77,46.68,46.72,150700.0,35.2129,35.2657,35.1979,35.228,150700.0
2010-08-24 14:50:00,46.73,46.75,46.66,46.7,157500.0,35.2356,35.2506,35.1828,35.2129,157500.0
2010-08-24 15:00:00,46.7,46.9,46.68,46.87,175300.0,35.2129,35.3637,35.1979,35.3411,175300.0
2010-08-24 15:10:00,46.88,46.93,46.83,46.83,107600.0,35.3487,35.3864,35.311,35.311,107600.0
2010-08-24 15:20:00,46.82,46.86,46.74,46.76,231900.0,35.3034,35.3336,35.2431,35.2582,231900.0
2010-08-24 15:30:00,46.76,46.79,46.71,46.74,237000.0,35.2582,35.2808,35.2205,35.2431,237000.0
2010-08-24 15:40:00,46.74,46.82,46.71,46.81,267400.0,35.2431,35.3034,35.2205,35.2959,267400.0
2010-08-24 15:50:00,46.8,46.84,46.67,46.72,452100.0,35.2883,35.3185,35.1903,35.228,452100.0
2010-08-25 09:30:00,46.49,46.86,46.37,46.81,104400.0,35.0546,35.3336,34.9641,35.2959,104400.0
2010-08-25 09:40:00,46.81,46.87,46.67,46.71,168800.0,35.2959,35.3411,35.1903,35.2205,168800.0
2010-08-25 09:50:00,46.7,46.8,46.68,46.79,169700.0,35.2129,35.2883,35.1979,35.2808,169700.0
2010-08-25 10:00:00,46.79,46.81,46.63,46.8,220700.0,35.2808,35.2959,35.1602,35.2883,220700.0
2010-08-25 10:10:00,46.81,46.83,46.7,46.71,139000.0,35.2959,35.311,35.2129,35.2205,139000.0
2010-08-25 10:20:00,46.72,46.77,46.68,46.72,112900.0,35.228,35.2657,35.1979,35.228,112900.0
2010-08-25 10:30:00,46.72,46.76,46.52,46.54,179100.0,35.228,35.2582,35.0772,35.0923,179100.0
2010-08-25 10:40:00,46.54,46.59,46.5,46.56,98700.0,35.0923,35.13,35.0621,35.1074,98700.0
2010-08-25 10:50:00,46.55,46.61,46.47,46.53,91600.0,35.0998,35.1451,35.0395,35.0848,91600.0
2010-08-25 11:00:00,46.53,46.77,46.52,46.76,73500.0,35.0848,35.2657,35.0772,35.2582,73500.0
2010-08-25 11:10:00,46.76,46.79,46.63,46.78,106200.0,35.2582,35.2808,35.1602,35.2733,106200.0
2010-08-25 11:20:00,46.78,46.85,46.75,46.78,85300.0,35.2733,35.326,35.2506,35.2733,85300.0
2010-08-25 11:30:00,46.78,46.78,46.7,46.72,68900.0,35.2733,35.2733,35.2129,35.228,68900.0
2010-08-25 11:40:00,46.72,46.75,46.65,46.67,68200.0,35.228,35.2506,35.1752,35.1903,68200.0
2010-08-25 11:50:00,46.66,46.77,46.65,46.73,87300.0,35.1828,35.2657,35.1752,35.2356,87300.0
2010-08-25 12:00:00,46.72,46.77,46.7,46.75,52000.0,35.228,35.2657,35.2129,35.2506,52000.0
2010-08-25 12:10:00,46.75,46.8,46.72,46.75,60900.0,35.2506,35.2883,35.228,35.2506,60900.0
2010-08-25 12:20:00,46.75,46.8,46.74,46.79,47300.0,35.2506,35.2883,35.2431,35.2808,47300.0
2010-08-25 12:30:00,46.78,46.83,46.75,46.81,63700.0,35.2733,35.311,35.2506,35.2959,63700.0
2010-08-25 12:40:00,46.81,46.81,46.75,46.8,46400.0,35.2959,35.2959,35.2506,35.2883,46400.0
2010-08-25 12:50:00,46.79,46.79,46.7,46.73,56500.0,35.2808,35.2808,35.2129,35.2356,56500.0
2010-08-25 13:00:00,46.72,46.78,46.7,46.77,52400.0,35.228,35.2733,35.2129,35.2657,52400.0
2010-08-25 13:10:00,46.77,46.89,46.77,46.88,89900.0,35.2657,35.3562,35.2657,35.3487,89900.0
2010-08-25 13:20:00,46.89,46.92,46.85,46.85,55600.0,35.3562,35.3788,35.326,35.326,55600.0
2010-08-25 13:30:00,46.86,46.94,46.85,46.93,57000.0,35.3336,35.3939,35.326,35.3864,57000.0
2010-08-25 13:40:00,46.94,47.0,46.9,47.0,51200.0,35.3939,35.4391,35.3637,35.4391,51200.0
2010-08-25 13:50:00,46.99,47.01,46.94,46.97,68600.0,35.4316,35.4467,35.3939,35.4165,68600.0
2010-08-25 14:00:00,46.98,47.06,46.95,47.02,144400.0,35.4241,35.4844,35.4014,35.4542,144400.0
2010-08-25 14:10:00,47.01,47.03,46.94,46.95,192900.0,35.4467,35.4618,35.3939,35.4014,192900.0
2010-08-25 14:20:00,46.95,46.98,46.88,46.94,155900.0,35.4014,35.4241,35.3487,35.3939,155900.0
2010-08-25 14:30:00,46.95,47.04,46.9,47.01,173800.0,35.4014,35.4693,35.3637,35.4467,173800.0
2010-08-25 14:40:00,47.01,47.17,47.01,47.09,96900.0,35.4467,35.5673,35.4467,35.507,96900.0
2010-08-25 14:50:00,47.09,47.19,47.07,47.18,104700.0,35.507,35.5824,35.4919,35.5749,104700.0
2010-08-25 15:00:00,47.19,47.21,47.07,47.08,106000.0,35.5824,35.5975,35.4919,35.4995,106000.0
2010-08-25 15:10:00,47.08,47.12,47.0,47.02,117400.0,35.4995,35.5296,35.4391,35.4542,117400.0
2010-08-25 15:20:00,47.01,47.06,46.98,47.02,99200.0,35.4467,35.4844,35.4241,35.4542,99200.0
2010-08-25 15:30:00,47.01,47.15,47.0,47.12,242300.0,35.4467,35.5523,35.4391,35.5296,242300.0
2010-08-25 15:40:00,47.12,47.28,47.09,47.21,244600.0,35.5296,35.6503,35.507,35.5975,244600.0
2010-08-25 15:50:00,47.22,47.25,47.07,47.09,308400.0,35.605,35.6277,35.4919,35.507,308400.0
2010-08-26 09:30:00,47.21,47.29,47.12,47.21,42000.0,35.5975,35.6578,35.5296,35.5975,42000.0
2010-08-26 09:40:00,47.18,47.21,47.0,47.0,136000.0,35.5749,35.5975,35.4391,35.4391,136000.0
2010-08-26 09:50:00,47.0,47.06,46.96,47.03,110800.0,35.4391,35.4844,35.409,35.4618,110800.0
2010-08-26 10:00:00,47.02,47.21,47.01,47.09,82800.0,35.4542,35.5975,35.4467,35.507,82800.0
2010-08-26 10:10:00,47.09,47.11,46.96,47.0,86900.0,35.507,35.5221,35.409,35.4391,86900.0
2010-08-26 10:20:00,47.0,47.0,46.88,46.9,126100.0,35.4391,35.4391,35.3487,35.3637,126100.0
2010-08-26 10:30:00,46.89,46.95,46.87,46.94,86100.0,35.3562,35.4014,35.3411,35.3939,86100.0
2010-08-26 10:40:00,46.93,46.98,46.87,46.92,76500.0,35.3864,35.4241,35.3411,35.3788,76500.0
2010-08-26 10:50:00,46.92,47.01,46.89,46.95,125500.0,35.3788,35.4467,35.3562,35.4014,125500.0
2010-08-26 11:00:00,46.95,46.96,46.72,46.73,69800.0,35.4014,35.409,35.228,35.2356,69800.0
2010-08-26 11:10:00,46.73,46.87,46.73,46.86,62500.0,35.2356,35.3411,35.2356,35.3336,62500.0
2010-08-26 11:20:00,46.85,46.85,46.74,46.8,56300.0,35.326,35.326,35.2431,35.2883,56300.0
2010-08-26 11:30:00,46.81,46.81,46.75,46.8,43600.0,35.2959,35.2959,35.2506,35.2883,43600.0
2010-08-26 11:40:00,46.8,46.82,46.76,46.78,49200.0,35.2883,35.3034,35.2582,35.2733,49200.0
2010-08-26 11:50:00,46.78,46.91,46.69,46.88,116900.0,35.2733,35.3713,35.2054,35.3487,116900.0
2010-08-26 12:00:00,46.89,46.89,46.82,46.84,32300.0,35.3562,35.3562,35.3034,35.3185,32300.0
2010-08-26 12:10:00,46.84,46.86,46.79,46.86,31200.0,35.3185,35.3336,35.2808,35.3336,31200.0
2010-08-26 12:20:00,46.87,46.9,46.85,46.87,27800.0,35.3411,35.3637,35.326,35.3411,27800.0
2010-08-26 12:30:00,46.87,46.87,46.78,46.79,50600.0,35.3411,35.3411,35.2733,35.2808,50600.0
2010-08-26 12:40:00,46.78,46.79,46.74,46.79,57200.0,35.2733,35.2808,35.2431,35.2808,57200.0
2010-08-26 12:50:00,46.8,46.82,46.71,46.82,59300.0,35.2883,35.3034,35.2205,35.3034,59300.0
2010-08-26 13:00:00,46.83,46.84,46.73,46.75,38700.0,35.311,35.3185,35.2356,35.2506,38700.0
2010-08-26 13:10:00,46.76,46.84,46.76,46.83,80100.0,35.2582,35.3185,35.2582,35.311,80100.0
2010-08-26 13:20:00,46.83,46.87,46.82,46.85,30000.0,35.311,35.3411,35.3034,35.326,30000.0
2010-08-26 13:30:00,46.85,46.9,46.83,46.87,26400.0,35.326,35.3637,35.311,35.3411,26400.0
2010-08-26 13:40:00,46.87,46.88,46.75,46.76,51700.0,35.3411,35.3487,35.2506,35.2582,51700.0
2010-08-26 13:50:00,46.76,46.78,46.74,46.75,260900.0,35.2582,35.2733,35.2431,35.2506,260900.0
2010-08-26 14:00:00,46.75,46.84,46.74,46.81,70000.0,35.2506,35.3185,35.2431,35.2959,70000.0
2010-08-26 14:10:00,46.81,46.81,46.72,46.76,126500.0,35.2959,35.2959,35.228,35.2582,126500.0
2010-08-26 14:20:00,46.76,46.86,46.76,46.81,56400.0,35.2582,35.3336,35.2582,35.2959,56400.0
2010-08-26 14:30:00,46.81,46.84,46.73,46.84,63300.0,35.2959,35.3185,35.2356,35.3185,63300.0
2010-08-26 14:40:00,46.85,46.9,46.78,46.82,46600.0,35.326,35.3637,35.2733,35.3034,46600.0
2010-08-26 14:50:00,46.82,46.84,46.74,46.78,65000.0,35.3034,35.3185,35.2431,35.2733,65000.0
2010-08-26 15:00:00,46.78,46.83,46.76,46.79,59900.0,35.2733,35.311,35.2582,35.2808,59900.0
2010-08-26 15:10:00,46.8,46.9,46.8,46.87,101100.0,35.2883,35.3637,35.2883,35.3411,101100.0
2010-08-26 15:20:00,46.86,46.91,46.81,46.89,118200.0,35.3336,35.3713,35.2959,35.3562,118200.0
2010-08-26 15:30:00,46.88,46.95,46.85,46.94,105100.0,35.3487,35.4014,35.326,35.3939,105100.0
2010-08-26 15:40:00,46.94,47.08,46.92,46.99,202100.0,35.3939,35.4995,35.3788,35.4316,202100.0
2010-08-26 15:50:00,46.98,47.03,46.84,46.88,277200.0,35.4241,35.4618,35.3185,35.3487,277200.0
2010-08-27 09:30:00,47.04,47.2,46.88,46.92,46400.0,35.4693,35.59,35.3487,35.3788,46400.0
2010-08-27 09:40:00,46.9,47.02,46.86,46.91,43400.0,35.3637,35.4542,35.3336,35.3713,43400.0
2010-08-27 09:50:00,46.89,46.96,46.81,46.9,88500.0,35.3562,35.409,35.2959,35.3637,88500.0
2010-08-27 10:00:00,46.9,46.96,46.6,46.71,171600.0,35.3637,35.409,35.1375,35.2205,171600.0
2010-08-27 10:10:00,46.71,46.95,46.71,46.84,95300.0,35.2205,35.4014,35.2205,35.3185,95300.0
2010-08-27 10:20:00,46.84,46.99,46.77,46.95,68700.0,35.3185,35.4316,35.2657,35.4014,68700.0
2010-08-27 10:30:00,46.95,47.24,46.91,47.2,89700.0,35.4014,35.6201,35.3713,35.59,89700.0
2010-08-27 10:40:00,47.2,47.25,47.16,47.21,42800.0,35.59,35.6277,35.5598,35.5975,42800.0
2010-08-27 10:50:00,47.21,47.26,47.16,47.25,76800.0,35.5975,35.6352,35.5598,35.6277,76800.0
2010-08-27 11:00:00,47.25,47.43,47.2,47.31,78700.0,35.6277,35.7634,35.59,35.6729,78700.0
2010-08-27 11:10:00,47.32,47.48,47.32,47.38,60700.0,35.6804,35.8011,35.6804,35.7257,60700.0
2010-08-27 11:20:00,47.38,47.45,47.31,47.43,43800.0,35.7257,35.7785,35.6729,35.7634,43800.0
2010-08-27 11:30:00,47.43,47.47,47.35,47.44,31200.0,35.7634,35.7935,35.7031,35.7709,31200.0
2010-08-27 11:40:00,47.44,47.53,47.39,47.53,39700.0,35.7709,35.8388,35.7332,35.8388,39700.0
2010-08-27 11:50:00,47.53,47.56,47.49,47.54,34700.0,35.8388,35.8614,35.8086,35.8463,34700.0
2010-08-27 12:00:00,47.53,47.58,47.5,47.54,41400.0,35.8388,35.8765,35.8162,35.8463,41400.0
2010-08-27 12:10:00,47.54,47.6,47.54,47.6,19300.0,35.8463,35.8916,35.8463,35.8916,19300.0
2010-08-27 12:20:00,47.61,47.63,47.57,47.63,49300.0,35.8991,35.9142,35.8689,35.9142,49300.0
2010-08-27 12:30:00,47.62,47.65,47.5,47.51,44900.0,35.9066,35.9293,35.8162,35.8237,44900.0
2010-08-27 12:40:00,47.51,47.54,47.47,47.5,15800.0,35.8237,35.8463,35.7935,35.8162,15800.0
2010-08-27 12:50:00,47.5,47.53,47.44,47.48,27800.0,35.8162,35.8388,35.7709,35.8011,27800.0
2010-08-27 13:00:00,47.49,47.49,47.4,47.42,22400.0,35.8086,35.8086,35.7408,35.7558,22400.0
2010-08-27 13:10:00,47.42,47.51,47.42,47.51,30900.0,35.7558,35.8237,35.7558,35.8237,30900.0
2010-08-27 13:20:00,47.52,47.61,47.51,47.6,53000.0,35.8312,35.8991,35.8237,35.8916,53000.0
2010-08-27 13:30:00,47.6,47.7,47.57,47.66,55600.0,35.8916,35.967,35.8689,35.9368,55600.0
2010-08-27 13:40:00,47.67,47.67,47.57,47.57,41100.0,35.9443,35.9443,35.8689,35.8689,41100.0
2010-08-27 13:50:00,47.57,47.69,47.57,47.69,45100.0,35.8689,35.9594,35.8689,35.9594,45100.0
2010-08-27 14:00:00,47.69,47.69,47.54,47.61,33700.0,35.9594,35.9594,35.8463,35.8991,33700.0
2010-08-27 14:10:00,47.61,47.62,47.49,47.55,51900.0,35.8991,35.9066,35.8086,35.8539,51900.0
2010-08-27 14:20:00,47.56,47.58,47.45,47.52,57000.0,35.8614,35.8765,35.7785,35.8312,57000.0
2010-08-27 14:30:00,47.53,47.6,47.49,47.6,68000.0,35.8388,35.8916,35.8086,35.8916,68000.0
2010-08-27 14:40:00,47.6,47.63,47.53,47.53,46100.0,35.8916,35.9142,35.8388,35.8388,46100.0
2010-08-27 14:50:00,47.53,47.6,47.52,47.59,42700.0,35.8388,35.8916,35.8312,35.884,42700.0
2010-08-27 15:00:00,47.59,47.6,47.52,47.54,56400.0,35.884,35.8916,35.8312,35.8463,56400.0
2010-08-27 15:10:00,47.55,47.59,47.48,47.5,81300.0,35.8539,35.884,35.8011,35.8162,81300.0
2010-08-27 15:20:00,47.5,47.66,47.5,47.62,116900.0,35.8162,35.9368,35.8162,35.9066,116900.0
2010-08-27 15:30:00,47.63,47.64,47.56,47.6,104900.0,35.9142,35.9217,35.8614,35.8916,104900.0
2010-08-27 15:40:00,47.61,47.71,47.58,47.69,138000.0,35.8991,35.9745,35.8765,35.9594,138000.0
2010-08-27 15:50:00,47.69,47.73,47.61,47.64,283800.0,35.9594,35.9896,35.8991,35.9217,283800.0
2010-08-30 09:30:00,47.61,47.61,47.48,47.58,42500.0,35.8991,35.8991,35.8011,35.8765,42500.0
2010-08-30 09:40:00,47.57,47.63,47.52,47.56,29900.0,35.8689,35.9142,35.8312,35.8614,29900.0
2010-08-30 09:50:00,47.55,47.6,47.48,47.55,35200.0,35.8539,35.8916,35.8011,35.8539,35200.0
2010-08-30 10:00:00,47.55,47.57,47.47,47.57,57100.0,35.8539,35.8689,35.7935,35.8689,57100.0
2010-08-30 10:10:00,47.56,47.59,47.43,47.5,50400.0,35.8614,35.884,35.7634,35.8162,50400.0
2010-08-30 10:20:00,47.5,47.56,47.39,47.45,59500.0,35.8162,35.8614,35.7332,35.7785,59500.0
2010-08-30 10:30:00,47.44,47.46,47.36,47.38,39700.0,35.7709,35.786,35.7106,35.7257,39700.0
2010-08-30 10:40:00,47.38,47.42,47.33,47.41,45400.0,35.7257,35.7558,35.688,35.7483,45400.0
2010-08-30 10:50:00,47.41,47.43,47.37,47.42,56500.0,35.7483,35.7634,35.7181,35.7558,56500.0
2010-08-30 11:00:00,47.43,47.45,47.41,47.43,44200.0,35.7634,35.7785,35.7483,35.7634,44200.0
2010-08-30 11:10:00,47.43,47.49,47.42,47.46,62200.0,35.7634,35.8086,35.7558,35.786,62200.0
2010-08-30 11:20:00,47.46,47.54,47.42,47.5,40500.0,35.786,35.8463,35.7558,35.8162,40500.0
2010-08-30 11:30:00,47.51,47.51,47.34,47.34,36100.0,35.8237,35.8237,35.6955,35.6955,36100.0
2010-08-30 11:40:00,47.34,47.34,47.25,47.29,45400.0,35.6955,35.6955,35.6277,35.6578,45400.0
2010-08-30 11:50:00,47.29,47.3,47.22,47.23,89500.0,35.6578,35.6654,35.605,35.6126,89500.0
2010-08-30 12:00:00,47.23,47.25,47.2,47.24,30800.0,35.6126,35.6277,35.59,35.6201,30800.0
2010-08-30 12:10:00,47.26,47.26,47.21,47.24,28000.0,35.6352,35.6352,35.5975,35.6201,28000.0
2010-08-30 12:20:00,47.24,47.24,47.19,47.19,18000.0,35.6201,35.6201,35.5824,35.5824,18000.0
2010-08-30 12:30:00,47.2,47.2,47.14,47.15,52200.0,35.59,35.59,35.5447,35.5523,52200.0
2010-08-30 12:40:00,47.15,47.18,47.15,47.16,26200.0,35.5523,35.5749,35.5523,35.5598,26200.0
2010-08-30 12:50:00,47.16,47.16,47.07,47.09,79100.0,35.5598,35.5598,35.4919,35.507,79100.0
2010-08-30 13:00:00,47.1,47.13,47.07,47.07,42400.0,35.5146,35.5372,35.4919,35.4919,42400.0
2010-08-30 13:10:00,47.07,47.09,47.02,47.09,31100.0,35.4919,35.507,35.4542,35.507,31100.0
2010-08-30 13:20:00,47.09,47.09,46.97,46.97,65300.0,35.507,35.507,35.4165,35.4165,65300.0
2010-08-30 13:30:00,46.97,47.07,46.97,47.01,50800.0,35.4165,35.4919,35.4165,35.4467,50800.0
2010-08-30 13:40:00,47.01,47.08,46.99,47.06,44800.0,35.4467,35.4995,35.4316,35.4844,44800.0
2010-08-30 13:50:00,47.06,47.07,46.94,46.94,109200.0,35.4844,35.4919,35.3939,35.3939,109200.0
2010-08-30 14:00:00,46.94,46.97,46.84,46.85,82100.0,35.3939,35.4165,35.3185,35.326,82100.0
2010-08-30 14:10:00,46.85,46.9,46.83,46.88,34100.0,35.326,35.3637,35.311,35.3487,34100.0
2010-08-30 14:20:00,46.88,46.92,46.83,46.9,54500.0,35.3487,35.3788,35.311,35.3637,54500.0
2010-08-30 14:30:00,46.91,46.92,46.86,46.87,68700.0,35.3713,35.3788,35.3336,35.3411,68700.0
2010-08-30 14:40:00,46.87,46.88,46.82,46.83,75300.0,35.3411,35.3487,35.3034,35.311,75300.0
2010-08-30 14:50:00,46.83,46.89,46.82,46.83,75400.0,35.311,35.3562,35.3034,35.311,75400.0
2010-08-30 15:00:00,46.83,46.88,46.83,46.86,89600.0,35.311,35.3487,35.311,35.3336,89600.0
2010-08-30 15:10:00,46.87,46.88,46.81,46.88,131700.0,35.3411,35.3487,35.2959,35.3487,131700.0
2010-08-30 15:20:00,46.88,46.91,46.83,46.84,139000.0,35.3487,35.3713,35.311,35.3185,139000.0
2010-08-30 15:30:00,46.85,46.98,46.8,46.96,203400.0,35.326,35.4241,35.2883,35.409,203400.0
2010-08-30 15:40:00,46.97,46.98,46.82,46.85,212000.0,35.4165,35.4241,35.3034,35.326,212000.0
2010-08-30 15:50:00,46.85,46.91,46.74,46.74,331100.0,35.326,35.3713,35.2431,35.2431,331100.0
2010-08-31 09:30:00,46.71,46.71,46.23,46.26,103000.0,35.2205,35.2205,34.8586,34.8812,103000.0
2010-08-31 09:40:00,46.25,46.51,46.19,46.47,144000.0,34.8736,35.0697,34.8284,35.0395,144000.0
2010-08-31 09:50:00,46.48,46.58,46.42,46.54,92800.0,35.0471,35.1225,35.0018,35.0923,92800.0
2010-08-31 10:00:00,46.54,46.72,46.52,46.66,66400.0,35.0923,35.228,35.0772,35.1828,66400.0
2010-08-31 10:10:00,46.66,46.74,46.57,46.59,48000.0,35.1828,35.2431,35.1149,35.13,48000.0
2010-08-31 10:20:00,46.62,46.68,46.5,46.58,74600.0,35.1526,35.1979,35.0621,35.1225,74600.0
2010-08-31 10:30:00,46.59,46.68,46.48,46.53,103100.0,35.13,35.1979,35.0471,35.0848,103100.0
2010-08-31 10:40:00,46.53,46.55,46.43,46.47,112900.0,35.0848,35.0998,35.0094,35.0395,112900.0
2010-08-31 10:50:00,46.46,46.64,46.46,46.61,88200.0,35.032,35.1677,35.032,35.1451,88200.0
2010-08-31 11:00:00,46.62,46.64,46.41,46.42,66200.0,35.1526,35.1677,34.9943,35.0018,66200.0
2010-08-31 11:10:00,46.43,46.53,46.41,46.52,68500.0,35.0094,35.0848,34.9943,35.0772,68500.0
2010-08-31 11:20:00,46.52,46.66,46.51,46.65,54600.0,35.0772,35.1828,35.0697,35.1752,54600.0
2010-08-31 11:30:00,46.65,46.74,46.61,46.66,56200.0,35.1752,35.2431,35.1451,35.1828,56200.0
2010-08-31 11:40:00,46.66,46.73,46.65,46.68,32200.0,35.1828,35.2356,35.1752,35.1979,32200.0
2010-08-31 11:50:00,46.68,46.82,46.68,46.73,55000.0,35.1979,35.3034,35.1979,35.2356,55000.0
2010-08-31 12:00:00,46.74,46.78,46.73,46.74,18900.0,35.2431,35.2733,35.2356,35.2431,18900.0
2010-08-31 12:10:00,46.73,46.74,46.62,46.66,31000.0,35.2356,35.2431,35.1526,35.1828,31000.0
2010-08-31 12:20:00,46.65,46.68,46.63,46.65,27300.0,35.1752,35.1979,35.1602,35.1752,27300.0
2010-08-31 12:30:00,46.65,46.67,46.59,46.59,44600.0,35.1752,35.1903,35.13,35.13,44600.0
2010-08-31 12:40:00,46.59,46.6,46.48,46.58,60800.0,35.13,35.1375,35.0471,35.1225,60800.0
2010-08-31 12:50:00,46.59,46.61,46.53,46.55,27100.0,35.13,35.1451,35.0848,35.0998,27100.0
2010-08-31 13:00:00,46.56,46.64,46.54,46.64,34000.0,35.1074,35.1677,35.0923,35.1677,34000.0
2010-08-31 13:10:00,46.65,46.7,46.63,46.69,20700.0,35.1752,35.2129,35.1602,35.2054,20700.0
2010-08-31 13:20:00,46.7,46.76,46.7,46.75,27800.0,35.2129,35.2582,35.2129,35.2506,27800.0
2010-08-31 13:30:00,46.75,46.93,46.75,46.88,69500.0,35.2506,35.3864,35.2506,35.3487,69500.0
2010-08-31 13:40:00,46.89,46.89,46.81,46.81,21000.0,35.3562,35.3562,35.2959,35.2959,21000.0
2010-08-31 13:50:00,46.82,46.89,46.81,46.85,36200.0,35.3034,35.3562,35.2959,35.326,36200.0
2010-08-31 14:00:00,46.85,46.95,46.78,46.88,72600.0,35.326,35.4014,35.2733,35.3487,72600.0
2010-08-31 14:10:00,46.89,46.93,46.77,46.78,50400.0,35.3562,35.3864,35.2657,35.2733,50400.0
2010-08-31 14:20:00,46.77,46.81,46.72,46.81,52800.0,35.2657,35.2959,35.228,35.2959,52800.0
2010-08-31 14:30:00,46.82,46.83,46.66,46.69,67100.0,35.3034,35.311,35.1828,35.2054,67100.0
2010-08-31 14:40:00,46.69,46.71,46.6,46.63,53000.0,35.2054,35.2205,35.1375,35.1602,53000.0
2010-08-31 14:50:00,46.62,46.67,46.58,46.6,82300.0,35.1526,35.1903,35.1225,35.1375,82300.0
2010-08-31 15:00:00,46.6,46.65,46.59,46.64,74600.0,35.1375,35.1752,35.13,35.1677,74600.0
2010-08-31 15:10:00,46.63,46.65,46.55,46.64,88200.0,35.1602,35.1752,35.0998,35.1677,88200.0
2010-08-31 15:20:00,46.63,46.65,46.58,46.61,75800.0,35.1602,35.1752,35.1225,35.1451,75800.0
2010-08-31 15:30:00,46.61,46.66,46.51,46.56,135500.0,35.1451,35.1828,35.0697,35.1074,135500.0
2010-08-31 15:40:00,46.56,46.86,46.56,46.79,228400.0,35.1074,35.3336,35.1074,35.2808,228400.0
2010-08-31 15:50:00,46.79,46.83,46.68,46.73,263700.0,35.2808,35.311,35.1979,35.2356,263700.0
2010-09-01 09:30:00,47.02,47.3,46.7,46.87,165800.0,35.4542,35.6654,35.2129,35.3411,165800.0
2010-09-01 09:40:00,46.86,46.95,46.79,46.85,100100.0,35.3336,35.4014,35.2808,35.326,100100.0
2010-09-01 09:50:00,46.85,47.09,46.85,47.04,86700.0,35.326,35.507,35.326,35.4693,86700.0
2010-09-01 10:00:00,47.04,47.38,47.02,47.28,179700.0,35.4693,35.7257,35.4542,35.6503,179700.0
2010-09-01 10:10:00,47.29,47.44,47.29,47.4,127900.0,35.6578,35.7709,35.6578,35.7408,127900.0
2010-09-01 10:20:00,47.4,47.44,47.3,47.34,75100.0,35.7408,35.7709,35.6654,35.6955,75100.0
2010-09-01 10:30:00,47.35,47.49,47.34,47.46,96600.0,35.7031,35.8086,35.6955,35.786,96600.0
2010-09-01 10:40:00,47.46,47.59,47.44,47.59,67300.0,35.786,35.884,35.7709,35.884,67300.0
2010-09-01 10:50:00,47.59,47.65,47.56,47.63,67200.0,35.884,35.9293,35.8614,35.9142,67200.0
2010-09-01 11:00:00,47.64,47.69,47.58,47.58,45700.0,35.9217,35.9594,35.8765,35.8765,45700.0
2010-09-01 11:10:00,47.58,47.72,47.56,47.72,58400.0,35.8765,35.982,35.8614,35.982,58400.0
2010-09-01 11:20:00,47.72,47.74,47.64,47.71,64200.0,35.982,35.9971,35.9217,35.9745,64200.0
2010-09-01 11:30:00,47.72,47.77,47.71,47.76,39700.0,35.982,36.0197,35.9745,36.0122,39700.0
2010-09-01 11:40:00,47.75,47.84,47.75,47.81,49800.0,36.0047,36.0725,36.0047,36.0499,49800.0
2010-09-01 11:50:00,47.8,47.89,47.79,47.84,46100.0,36.0424,36.1102,36.0348,36.0725,46100.0
2010-09-01 12:00:00,47.85,47.95,47.84,47.95,32500.0,36.0801,36.1555,36.0725,36.1555,32500.0
2010-09-01 12:10:00,47.94,47.96,47.89,47.95,60200.0,36.1479,36.163,36.1102,36.1555,60200.0
2010-09-01 12:20:00,47.95,47.96,47.85,47.86,50700.0,36.1555,36.163,36.0801,36.0876,50700.0
2010-09-01 12:30:00,47.86,47.87,47.81,47.81,60000.0,36.0876,36.0952,36.0499,36.0499,60000.0
2010-09-01 12:40:00,47.81,47.81,47.76,47.76,62800.0,36.0499,36.0499,36.0122,36.0122,62800.0
2010-09-01 12:50:00,47.77,47.82,47.75,47.81,42600.0,36.0197,36.0574,36.0047,36.0499,42600.0
2010-09-01 13:00:00,47.82,47.82,47.78,47.82,39400.0,36.0574,36.0574,36.0273,36.0574,39400.0
2010-09-01 13:10:00,47.81,47.81,47.75,47.8,26300.0,36.0499,36.0499,36.0047,36.0424,26300.0
2010-09-01 13:20:00,47.8,47.84,47.79,47.84,43900.0,36.0424,36.0725,36.0348,36.0725,43900.0
2010-09-01 13:30:00,47.85,47.86,47.79,47.81,50800.0,36.0801,36.0876,36.0348,36.0499,50800.0
2010-09-01 13:40:00,47.81,47.88,47.79,47.87,57200.0,36.0499,36.1027,36.0348,36.0952,57200.0
2010-09-01 13:50:00,47.88,47.9,47.81,47.87,46600.0,36.1027,36.1178,36.0499,36.0952,46600.0
2010-09-01 14:00:00,47.88,47.93,47.83,47.85,62700.0,36.1027,36.1404,36.065,36.0801,62700.0
2010-09-01 14:10:00,47.85,47.85,47.71,47.73,89500.0,36.0801,36.0801,35.9745,35.9896,89500.0
2010-09-01 14:20:00,47.73,47.82,47.71,47.75,64800.0,35.9896,36.0574,35.9745,36.0047,64800.0
2010-09-01 14:30:00,47.76,47.77,47.72,47.74,54600.0,36.0122,36.0197,35.982,35.9971,54600.0
2010-09-01 14:40:00,47.75,47.8,47.74,47.78,72100.0,36.0047,36.0424,35.9971,36.0273,72100.0
2010-09-01 14:50:00,47.77,47.79,47.7,47.7,83700.0,36.0197,36.0348,35.967,35.967,83700.0
2010-09-01 15:00:00,47.71,47.72,47.62,47.67,105700.0,35.9745,35.982,35.9066,35.9443,105700.0
2010-09-01 15:10:00,47.67,47.71,47.64,47.65,84800.0,35.9443,35.9745,35.9217,35.9293,84800.0
2010-09-01 15:20:00,47.65,47.66,47.53,47.61,124400.0,35.9293,35.9368,35.8388,35.8991,124400.0
2010-09-01 15:30:00,47.61,47.69,47.57,47.63,195100.0,35.8991,35.9594,35.8689,35.9142,195100.0
2010-09-01 15:40:00,47.64,47.8,47.63,47.7,247100.0,35.9217,36.0424,35.9142,35.967,247100.0
2010-09-01 15:50:00,47.7,47.79,47.66,47.78,329900.0,35.967,36.0348,35.9368,36.0273,329900.0
2010-09-02 09:30:00,47.93,47.93,47.61,47.79,83000.0,36.1404,36.1404,35.8991,36.0348,83000.0
2010-09-02 09:40:00,47.78,47.81,47.65,47.74,128400.0,36.0273,36.0499,35.9293,35.9971,128400.0
2010-09-02 09:50:00,47.74,47.78,47.67,47.7,66900.0,35.9971,36.0273,35.9443,35.967,66900.0
2010-09-02 10:00:00,47.71,47.8,47.66,47.77,76400.0,35.9745,36.0424,35.9368,36.0197,76400.0
2010-09-02 10:10:00,47.78,47.78,47.55,47.56,49400.0,36.0273,36.0273,35.8539,35.8614,49400.0
2010-09-02 10:20:00,47.57,47.57,47.38,47.38,71000.0,35.8689,35.8689,35.7257,35.7257,71000.0
2010-09-02 10:30:00,47.38,47.45,47.36,47.42,57400.0,35.7257,35.7785,35.7106,35.7558,57400.0
2010-09-02 10:40:00,47.43,47.5,47.4,47.43,36000.0,35.7634,35.8162,35.7408,35.7634,36000.0
2010-09-02 10:50:00,47.43,47.49,47.42,47.47,41100.0,35.7634,35.8086,35.7558,35.7935,41100.0
2010-09-02 11:00:00,47.48,47.51,47.38,47.4,33200.0,35.8011,35.8237,35.7257,35.7408,33200.0
2010-09-02 11:10:00,47.4,47.44,47.38,47.43,24000.0,35.7408,35.7709,35.7257,35.7634,24000.0
2010-09-02 11:20:00,47.43,47.43,47.38,47.41,25900.0,35.7634,35.7634,35.7257,35.7483,25900.0
2010-09-02 11:30:00,47.41,47.44,47.36,47.37,23600.0,35.7483,35.7709,35.7106,35.7181,23600.0
2010-09-02 11:40:00,47.37,47.44,47.36,47.42,21000.0,35.7181,35.7709,35.7106,35.7558,21000.0
2010-09-02 11:50:00,47.42,47.45,47.37,47.37,21400.0,35.7558,35.7785,35.7181,35.7181,21400.0
2010-09-02 12:00:00,47.38,47.38,47.35,47.35,25600.0,35.7257,35.7257,35.7031,35.7031,25600.0
2010-09-02 12:10:00,47.36,47.45,47.35,47.44,52800.0,35.7106,35.7785,35.7031,35.7709,52800.0
2010-09-02 12:20:00,47.44,47.45,47.42,47.44,30200.0,35.7709,35.7785,35.7558,35.7709,30200.0
2010-09-02 12:30:00,47.45,47.53,47.44,47.52,32400.0,35.7785,35.8388,35.7709,35.8312,32400.0
2010-09-02 12:40:00,47.51,47.56,47.49,47.49,35400.0,35.8237,35.8614,35.8086,35.8086,35400.0
2010-09-02 12:50:00,47.49,47.51,47.47,47.47,24300.0,35.8086,35.8237,35.7935,35.7935,24300.0
2010-09-02 13:00:00,47.48,47.5,47.43,47.49,28000.0,35.8011,35.8162,35.7634,35.8086,28000.0
2010-09-02 13:10:00,47.48,47.56,47.48,47.53,37600.0,35.8011,35.8614,35.8011,35.8388,37600.0
2010-09-02 13:20:00,47.52,47.53,47.43,47.44,20800.0,35.8312,35.8388,35.7634,35.7709,20800.0
2010-09-02 13:30:00,47.45,47.53,47.44,47.51,20000.0,35.7785,35.8388,35.7709,35.8237,20000.0
2010-09-02 13:40:00,47.51,47.53,47.51,47.51,23700.0,35.8237,35.8388,35.8237,35.8237,23700.0
2010-09-02 13:50:00,47.51,47.61,47.5,47.58,39400.0,35.8237,35.8991,35.8162,35.8765,39400.0
2010-09-02 14:00:00,47.58,47.65,47.56,47.62,45200.0,35.8765,35.9293,35.8614,35.9066,45200.0
2010-09-02 14:10:00,47.62,47.69,47.61,47.65,51100.0,35.9066,35.9594,35.8991,35.9293,51100.0
2010-09-02 14:20:00,47.66,47.66,47.6,47.6,37900.0,35.9368,35.9368,35.8916,35.8916,37900.0
2010-09-02 14:30:00,47.6,47.63,47.6,47.61,43000.0,35.8916,35.9142,35.8916,35.8991,43000.0
2010-09-02 14:40:00,47.62,47.64,47.6,47.62,52700.0,35.9066,35.9217,35.8916,35.9066,52700.0
2010-09-02 14:50:00,47.62,47.64,47.59,47.6,43000.0,35.9066,35.9217,35.884,35.8916,43000.0
2010-09-02 15:00:00,47.6,47.65,47.59,47.64,74400.0,35.8916,35.9293,35.884,35.9217,74400.0
2010-09-02 15:10:00,47.64,47.68,47.59,47.62,128400.0,35.9217,35.9519,35.884,35.9066,128400.0
2010-09-02 15:20:00,47.62,47.65,47.57,47.61,81100.0,35.9066,35.9293,35.8689,35.8991,81100.0
2010-09-02 15:30:00,47.61,47.76,47.61,47.74,181100.0,35.8991,36.0122,35.8991,35.9971,181100.0
2010-09-02 15:40:00,47.74,47.77,47.62,47.74,230600.0,35.9971,36.0197,35.9066,35.9971,230600.0
2010-09-02 15:50:00,47.74,47.74,47.65,47.7,369000.0,35.9971,35.9971,35.9293,35.967,369000.0
2010-09-03 09:30:00,47.76,48.0,47.76,47.78,62700.0,36.0122,36.1932,36.0122,36.0273,62700.0
2010-09-03 09:40:00,47.8,47.95,47.76,47.81,49300.0,36.0424,36.1555,36.0122,36.0499,49300.0
2010-09-03 09:50:00,47.81,47.86,47.67,47.69,40500.0,36.0499,36.0876,35.9443,35.9594,40500.0
2010-09-03 10:00:00,47.69,47.76,47.57,47.63,72900.0,35.9594,36.0122,35.8689,35.9142,72900.0
2010-09-03 10:10:00,47.63,47.77,47.63,47.67,52800.0,35.9142,36.0197,35.9142,35.9443,52800.0
2010-09-03 10:20:00,47.67,47.72,47.67,47.71,56700.0,35.9443,35.982,35.9443,35.9745,56700.0
2010-09-03 10:30:00,47.71,47.73,47.52,47.58,122500.0,35.9745,35.9896,35.8312,35.8765,122500.0
2010-09-03 10:40:00,47.57,47.58,47.49,47.53,25300.0,35.8689,35.8765,35.8086,35.8388,25300.0
2010-09-03 10:50:00,47.53,47.54,47.46,47.48,57300.0,35.8388,35.8463,35.786,35.8011,57300.0
2010-09-03 11:00:00,47.49,47.52,47.45,47.49,71800.0,35.8086,35.8312,35.7785,35.8086,71800.0
2010-09-03 11:10:00,47.48,47.49,47.38,47.49,81200.0,35.8011,35.8086,35.7257,35.8086,81200.0
2010-09-03 11:20:00,47.49,47.49,47.37,47.4,41700.0,35.8086,35.8086,35.7181,35.7408,41700.0
2010-09-03 11:30:00,47.4,47.45,47.39,47.42,32700.0,35.7408,35.7785,35.7332,35.7558,32700.0
2010-09-03 11:40:00,47.44,47.53,47.44,47.48,41300.0,35.7709,35.8388,35.7709,35.8011,41300.0
2010-09-03 11:50:00,47.48,47.52,47.44,47.49,31800.0,35.8011,35.8312,35.7709,35.8086,31800.0
2010-09-03 12:00:00,47.49,47.55,47.48,47.55,22200.0,35.8086,35.8539,35.8011,35.8539,22200.0
2010-09-03 12:10:00,47.54,47.56,47.54,47.56,9600.0,35.8463,35.8614,35.8463,35.8614,9600.0
2010-09-03 12:20:00,47.56,47.59,47.56,47.58,13500.0,35.8614,35.884,35.8614,35.8765,13500.0
2010-09-03 12:30:00,47.6,47.7,47.59,47.7,23700.0,35.8916,35.967,35.884,35.967,23700.0
2010-09-03 12:40:00,47.7,47.7,47.63,47.63,18100.0,35.967,35.967,35.9142,35.9142,18100.0
2010-09-03 12:50:00,47.63,47.69,47.6,47.6,31200.0,35.9142,35.9594,35.8916,35.8916,31200.0
2010-09-03 13:00:00,47.61,47.71,47.6,47.64,34100.0,35.8991,35.9745,35.8916,35.9217,34100.0
2010-09-03 13:10:00,47.63,47.67,47.63,47.67,13000.0,35.9142,35.9443,35.9142,35.9443,13000.0
2010-09-03 13:20:00,47.67,47.71,47.66,47.67,20900.0,35.9443,35.9745,35.9368,35.9443,20900.0
2010-09-03 13:30:00,47.68,47.7,47.58,47.63,93900.0,35.9519,35.967,35.8765,35.9142,93900.0
2010-09-03 13:40:00,47.64,47.65,47.58,47.62,45100.0,35.9217,35.9293,35.8765,35.9066,45100.0
2010-09-03 13:50:00,47.61,47.64,47.56,47.57,37000.0,35.8991,35.9217,35.8614,35.8689,37000.0
2010-09-03 14:00:00,47.57,47.62,47.57,47.57,32300.0,35.8689,35.9066,35.8689,35.8689,32300.0
2010-09-03 14:10:00,47.57,47.61,47.56,47.6,28100.0,35.8689,35.8991,35.8614,35.8916,28100.0
2010-09-03 14:20:00,47.6,47.65,47.57,47.6,38200.0,35.8916,35.9293,35.8689,35.8916,38200.0
2010-09-03 14:30:00,47.6,47.63,47.59,47.6,25700.0,35.8916,35.9142,35.884,35.8916,25700.0
2010-09-03 14:40:00,47.6,47.6,47.53,47.55,29800.0,35.8916,35.8916,35.8388,35.8539,29800.0
2010-09-03 14:50:00,47.56,47.58,47.52,47.53,25900.0,35.8614,35.8765,35.8312,35.8388,25900.0
2010-09-03 15:00:00,47.53,47.63,47.53,47.6,50700.0,35.8388,35.9142,35.8388,35.8916,50700.0
2010-09-03 15:10:00,47.6,47.62,47.57,47.61,47300.0,35.8916,35.9066,35.8689,35.8991,47300.0
2010-09-03 15:20:00,47.62,47.64,47.58,47.6,82700.0,35.9066,35.9217,35.8765,35.8916,82700.0
2010-09-03 15:30:00,47.6,47.63,47.57,47.6,66500.0,35.8916,35.9142,35.8689,35.8916,66500.0
2010-09-03 15:40:00,47.6,47.64,47.58,47.59,291600.0,35.8916,35.9217,35.8765,35.884,291600.0
2010-09-03 15:50:00,47.58,47.66,47.57,47.64,297500.0,35.8765,35.9368,35.8689,35.9217,297500.0
2010-09-07 09:30:00,47.75,47.85,47.65,47.8,70000.0,36.0047,36.0801,35.9293,36.0424,70000.0
2010-09-07 09:40:00,47.79,47.85,47.75,47.8,51500.0,36.0348,36.0801,36.0047,36.0424,51500.0
2010-09-07 09:50:00,47.79,47.91,47.76,47.76,49700.0,36.0348,36.1253,36.0122,36.0122,49700.0
2010-09-07 10:00:00,47.76,47.85,47.75,47.85,44800.0,36.0122,36.0801,36.0047,36.0801,44800.0
2010-09-07 10:10:00,47.84,47.92,47.82,47.89,36600.0,36.0725,36.1329,36.0574,36.1102,36600.0
2010-09-07 10:20:00,47.88,47.93,47.85,47.92,46800.0,36.1027,36.1404,36.0801,36.1329,46800.0
2010-09-07 10:30:00,47.93,47.98,47.93,47.98,60500.0,36.1404,36.1781,36.1404,36.1781,60500.0
2010-09-07 10:40:00,47.98,48.0,47.96,48.0,47300.0,36.1781,36.1932,36.163,36.1932,47300.0
2010-09-07 10:50:00,47.99,48.05,47.99,48.03,47800.0,36.1856,36.2309,36.1856,36.2158,47800.0
2010-09-07 11:00:00,48.03,48.08,48.03,48.06,148100.0,36.2158,36.2535,36.2158,36.2384,148100.0
2010-09-07 11:10:00,48.06,48.1,48.04,48.07,52900.0,36.2384,36.2686,36.2233,36.246,52900.0
2010-09-07 11:20:00,48.07,48.13,48.07,48.1,42700.0,36.246,36.2912,36.246,36.2686,42700.0
2010-09-07 11:30:00,48.11,48.15,48.1,48.14,41700.0,36.2761,36.3063,36.2686,36.2987,41700.0
2010-09-07 11:40:00,48.14,48.16,48.12,48.16,37700.0,36.2987,36.3138,36.2837,36.3138,37700.0
2010-09-07 11:50:00,48.17,48.31,48.13,48.31,46000.0,36.3214,36.4269,36.2912,36.4269,46000.0
2010-09-07 12:00:00,48.31,48.31,48.22,48.27,35500.0,36.4269,36.4269,36.3591,36.3968,35500.0
2010-09-07 12:10:00,48.26,48.29,48.24,48.28,30000.0,36.3892,36.4118,36.3741,36.4043,30000.0
2010-09-07 12:20:00,48.29,48.34,48.28,48.32,93800.0,36.4118,36.4495,36.4043,36.4345,93800.0
2010-09-07 12:30:00,48.32,48.32,48.26,48.28,43000.0,36.4345,36.4345,36.3892,36.4043,43000.0
2010-09-07 12:40:00,48.29,48.32,48.26,48.28,38000.0,36.4118,36.4345,36.3892,36.4043,38000.0
2010-09-07 12:50:00,48.28,48.31,48.27,48.31,69100.0,36.4043,36.4269,36.3968,36.4269,69100.0
2010-09-07 13:00:00,48.3,48.31,48.19,48.21,37300.0,36.4194,36.4269,36.3364,36.3515,37300.0
2010-09-07 13:10:00,48.21,48.22,48.18,48.19,15200.0,36.3515,36.3591,36.3289,36.3364,15200.0
2010-09-07 13:20:00,48.19,48.19,48.14,48.14,27800.0,36.3364,36.3364,36.2987,36.2987,27800.0
2010-09-07 13:30:00,48.14,48.15,48.13,48.13,24000.0,36.2987,36.3063,36.2912,36.2912,24000.0
2010-09-07 13:40:00,48.14,48.15,48.12,48.13,30400.0,36.2987,36.3063,36.2837,36.2912,30400.0
2010-09-07 13:50:00,48.13,48.19,48.13,48.19,21100.0,36.2912,36.3364,36.2912,36.3364,21100.0
2010-09-07 14:00:00,48.19,48.22,48.14,48.15,21200.0,36.3364,36.3591,36.2987,36.3063,21200.0
2010-09-07 14:10:00,48.16,48.16,48.08,48.09,53200.0,36.3138,36.3138,36.2535,36.261,53200.0
2010-09-07 14:20:00,48.1,48.11,48.06,48.06,45900.0,36.2686,36.2761,36.2384,36.2384,45900.0
2010-09-07 14:30:00,48.07,48.07,47.96,47.96,45900.0,36.246,36.246,36.163,36.163,45900.0
2010-09-07 14:40:00,47.96,47.96,47.9,47.93,51200.0,36.163,36.163,36.1178,36.1404,51200.0
2010-09-07 14:50:00,47.93,47.95,47.85,47.92,69000.0,36.1404,36.1555,36.0801,36.1329,69000.0
2010-09-07 15:00:00,47.92,48.04,47.9,47.95,101400.0,36.1329,36.2233,36.1178,36.1555,101400.0
2010-09-07 15:10:00,47.95,48.0,47.95,47.98,37500.0,36.1555,36.1932,36.1555,36.1781,37500.0
2010-09-07 15:20:00,47.99,48.01,47.96,47.96,41900.0,36.1856,36.2007,36.163,36.163,41900.0
2010-09-07 15:30:00,47.96,48.03,47.96,48.01,111600.0,36.163,36.2158,36.163,36.2007,111600.0
2010-09-07 15:40:00,48.02,48.06,48.0,48.02,144700.0,36.2083,36.2384,36.1932,36.2083,144700.0
2010-09-07 15:50:00,48.02,48.03,47.9,47.92,231100.0,36.2083,36.2158,36.1178,36.1329,231100.0
2010-09-08 09:30:00,47.96,47.99,47.74,47.9,144000.0,36.163,36.1856,35.9971,36.1178,144000.0
2010-09-08 09:40:00,47.89,47.99,47.79,47.99,84600.0,36.1102,36.1856,36.0348,36.1856,84600.0
2010-09-08 09:50:00,47.98,48.01,47.89,48.01,40400.0,36.1781,36.2007,36.1102,36.2007,40400.0
2010-09-08 10:00:00,48.0,48.1,47.98,48.01,71400.0,36.1932,36.2686,36.1781,36.2007,71400.0
2010-09-08 10:10:00,48.01,48.08,47.98,47.98,87100.0,36.2007,36.2535,36.1781,36.1781,87100.0
2010-09-08 10:20:00,47.97,48.07,47.97,47.99,69300.0,36.1706,36.246,36.1706,36.1856,69300.0
2010-09-08 10:30:00,47.99,48.06,47.97,48.0,94800.0,36.1856,36.2384,36.1706,36.1932,94800.0
2010-09-08 10:40:00,48.0,48.0,47.87,47.89,48600.0,36.1932,36.1932,36.0952,36.1102,48600.0
2010-09-08 10:50:00,47.89,47.95,47.88,47.93,31700.0,36.1102,36.1555,36.1027,36.1404,31700.0
2010-09-08 11:00:00,47.93,48.05,47.93,48.0,62000.0,36.1404,36.2309,36.1404,36.1932,62000.0
2010-09-08 11:10:00,48.0,48.03,47.99,48.02,60800.0,36.1932,36.2158,36.1856,36.2083,60800.0
2010-09-08 11:20:00,48.02,48.03,47.91,47.92,62400.0,36.2083,36.2158,36.1253,36.1329,62400.0
2010-09-08 11:30:00,47.93,47.95,47.9,47.9,35500.0,36.1404,36.1555,36.1178,36.1178,35500.0
2010-09-08 11:40:00,47.9,47.97,47.9,47.97,24400.0,36.1178,36.1706,36.1178,36.1706,24400.0
2010-09-08 11:50:00,47.97,48.01,47.96,48.01,26400.0,36.1706,36.2007,36.163,36.2007,26400.0
2010-09-08 12:00:00,48.0,48.01,47.88,47.91,64800.0,36.1932,36.2007,36.1027,36.1253,64800.0
2010-09-08 12:10:00,47.91,47.91,47.88,47.9,28900.0,36.1253,36.1253,36.1027,36.1178,28900.0
2010-09-08 12:20:00,47.91,47.91,47.81,47.82,39400.0,36.1253,36.1253,36.0499,36.0574,39400.0
2010-09-08 12:30:00,47.81,47.83,47.8,47.83,22500.0,36.0499,36.065,36.0424,36.065,22500.0
2010-09-08 12:40:00,47.82,47.92,47.8,47.9,40800.0,36.0574,36.1329,36.0424,36.1178,40800.0
2010-09-08 12:50:00,47.9,47.92,47.89,47.91,23300.0,36.1178,36.1329,36.1102,36.1253,23300.0
2010-09-08 13:00:00,47.92,47.92,47.8,47.85,30600.0,36.1329,36.1329,36.0424,36.0801,30600.0
2010-09-08 13:10:00,47.86,47.91,47.83,47.85,36000.0,36.0876,36.1253,36.065,36.0801,36000.0
2010-09-08 13:20:00,47.84,47.89,47.83,47.87,34400.0,36.0725,36.1102,36.065,36.0952,34400.0
2010-09-08 13:30:00,47.88,47.9,47.84,47.84,45400.0,36.1027,36.1178,36.0725,36.0725,45400.0
2010-09-08 13:40:00,47.84,47.85,47.71,47.72,48600.0,36.0725,36.0801,35.9745,35.982,48600.0
2010-09-08 13:50:00,47.72,47.75,47.69,47.73,31500.0,35.982,36.0047,35.9594,35.9896,31500.0
2010-09-08 14:00:00,47.72,47.72,47.64,47.65,77300.0,35.982,35.982,35.9217,35.9293,77300.0
2010-09-08 14:10:00,47.65,47.66,47.63,47.66,39500.0,35.9293,35.9368,35.9142,35.9368,39500.0
2010-09-08 14:20:00,47.65,47.69,47.64,47.67,63500.0,35.9293,35.9594,35.9217,35.9443,63500.0
2010-09-08 14:30:00,47.68,47.7,47.67,47.69,44600.0,35.9519,35.967,35.9443,35.9594,44600.0
2010-09-08 14:40:00,47.7,47.77,47.7,47.74,49400.0,35.967,36.0197,35.967,35.9971,49400.0
2010-09-08 14:50:00,47.73,47.74,47.67,47.67,34200.0,35.9896,35.9971,35.9443,35.9443,34200.0
2010-09-08 15:00:00,47.68,47.75,47.67,47.72,56000.0,35.9519,36.0047,35.9443,35.982,56000.0
2010-09-08 15:10:00,47.72,47.73,47.67,47.68,43300.0,35.982,35.9896,35.9443,35.9519,43300.0
2010-09-08 15:20:00,47.67,47.71,47.64,47.64,78300.0,35.9443,35.9745,35.9217,35.9217,78300.0
2010-09-08 15:30:00,47.64,47.74,47.64,47.67,108100.0,35.9217,35.9971,35.9217,35.9443,108100.0
2010-09-08 15:40:00,47.67,47.69,47.57,47.62,130600.0,35.9443,35.9594,35.8689,35.9066,130600.0
2010-09-08 15:50:00,47.62,47.69,47.59,47.69,230200.0,35.9066,35.9594,35.884,35.9594,230200.0
2010-09-09 09:30:00,48.16,48.18,47.98,48.06,91200.0,36.3138,36.3289,36.1781,36.2384,91200.0
2010-09-09 09:40:00,48.05,48.07,47.93,48.01,95200.0,36.2309,36.246,36.1404,36.2007,95200.0
2010-09-09 09:50:00,48.0,48.11,47.95,48.11,78000.0,36.1932,36.2761,36.1555,36.2761,78000.0
2010-09-09 10:00:00,48.11,48.13,47.95,47.99,137900.0,36.2761,36.2912,36.1555,36.1856,137900.0
2010-09-09 10:10:00,47.99,48.03,47.96,48.02,91900.0,36.1856,36.2158,36.163,36.2083,91900.0
2010-09-09 10:20:00,48.03,48.04,47.94,47.96,71500.0,36.2158,36.2233,36.1479,36.163,71500.0
2010-09-09 10:30:00,47.97,48.08,47.96,48.08,100800.0,36.1706,36.2535,36.163,36.2535,100800.0
2010-09-09 10:40:00,48.09,48.18,48.08,48.18,109600.0,36.261,36.3289,36.2535,36.3289,109600.0
2010-09-09 10:50:00,48.17,48.29,48.17,48.17,85600.0,36.3214,36.4118,36.3214,36.3214,85600.0
2010-09-09 11:00:00,48.17,48.28,48.17,48.25,69600.0,36.3214,36.4043,36.3214,36.3817,69600.0
2010-09-09 11:10:00,48.25,48.32,48.24,48.24,49400.0,36.3817,36.4345,36.3741,36.3741,49400.0
2010-09-09 11:20:00,48.24,48.3,48.23,48.29,30500.0,36.3741,36.4194,36.3666,36.4118,30500.0
2010-09-09 11:30:00,48.29,48.3,48.19,48.21,54400.0,36.4118,36.4194,36.3364,36.3515,54400.0
2010-09-09 11:40:00,48.21,48.23,48.2,48.23,33400.0,36.3515,36.3666,36.344,36.3666,33400.0
2010-09-09 11:50:00,48.22,48.28,48.22,48.28,27900.0,36.3591,36.4043,36.3591,36.4043,27900.0
2010-09-09 12:00:00,48.27,48.28,48.21,48.24,45000.0,36.3968,36.4043,36.3515,36.3741,45000.0
2010-09-09 12:10:00,48.24,48.27,48.23,48.24,34000.0,36.3741,36.3968,36.3666,36.3741,34000.0
2010-09-09 12:20:00,48.25,48.25,48.24,48.24,16700.0,36.3817,36.3817,36.3741,36.3741,16700.0
2010-09-09 12:30:00,48.25,48.25,48.22,48.24,23200.0,36.3817,36.3817,36.3591,36.3741,23200.0
2010-09-09 12:40:00,48.24,48.25,48.18,48.2,50200.0,36.3741,36.3817,36.3289,36.344,50200.0
2010-09-09 12:50:00,48.2,48.22,48.15,48.15,29400.0,36.344,36.3591,36.3063,36.3063,29400.0
2010-09-09 13:00:00,48.14,48.18,48.11,48.17,39000.0,36.2987,36.3289,36.2761,36.3214,39000.0
2010-09-09 13:10:00,48.16,48.17,48.11,48.11,64700.0,36.3138,36.3214,36.2761,36.2761,64700.0
2010-09-09 13:20:00,48.12,48.12,48.03,48.03,27300.0,36.2837,36.2837,36.2158,36.2158,27300.0
2010-09-09 13:30:00,48.04,48.13,48.01,48.13,31300.0,36.2233,36.2912,36.2007,36.2912,31300.0
2010-09-09 13:40:00,48.12,48.14,48.06,48.13,33000.0,36.2837,36.2987,36.2384,36.2912,33000.0
2010-09-09 13:50:00,48.13,48.14,48.02,48.08,58700.0,36.2912,36.2987,36.2083,36.2535,58700.0
2010-09-09 14:00:00,48.08,48.13,48.08,48.1,40300.0,36.2535,36.2912,36.2535,36.2686,40300.0
2010-09-09 14:10:00,48.11,48.11,48.04,48.11,40300.0,36.2761,36.2761,36.2233,36.2761,40300.0
2010-09-09 14:20:00,48.12,48.12,48.09,48.1,42100.0,36.2837,36.2837,36.261,36.2686,42100.0
2010-09-09 14:30:00,48.1,48.18,48.1,48.13,42500.0,36.2686,36.3289,36.2686,36.2912,42500.0
2010-09-09 14:40:00,48.12,48.19,48.12,48.18,29100.0,36.2837,36.3364,36.2837,36.3289,29100.0
2010-09-09 14:50:00,48.17,48.18,48.13,48.16,33100.0,36.3214,36.3289,36.2912,36.3138,33100.0
2010-09-09 15:00:00,48.17,48.21,48.16,48.19,44300.0,36.3214,36.3515,36.3138,36.3364,44300.0
2010-09-09 15:10:00,48.19,48.23,48.19,48.21,52800.0,36.3364,36.3666,36.3364,36.3515,52800.0
2010-09-09 15:20:00,48.21,48.27,48.2,48.27,77800.0,36.3515,36.3968,36.344,36.3968,77800.0
2010-09-09 15:30:00,48.26,48.27,48.21,48.26,81200.0,36.3892,36.3968,36.3515,36.3892,81200.0
2010-09-09 15:40:00,48.26,48.28,48.22,48.26,139200.0,36.3892,36.4043,36.3591,36.3892,139200.0
2010-09-09 15:50:00,48.26,48.29,48.22,48.24,210800.0,36.3892,36.4118,36.3591,36.3741,210800.0
2010-09-10 09:30:00,46.07,47.13,45.96,47.0,1375500.0,34.7379,35.5372,34.655,35.4391,1375500.0
2010-09-10 09:40:00,47.0,47.01,46.71,46.73,522300.0,35.4391,35.4467,35.2205,35.2356,522300.0
2010-09-10 09:50:00,46.73,47.06,46.61,46.93,507400.0,35.2356,35.4844,35.1451,35.3864,507400.0
2010-09-10 10:00:00,46.93,47.05,46.92,46.94,282700.0,35.3864,35.4769,35.3788,35.3939,282700.0
2010-09-10 10:10:00,46.95,46.97,46.33,46.4,1050000.0,35.4014,35.4165,34.934,34.9867,1050000.0
2010-09-10 10:20:00,46.41,46.55,46.37,46.42,632600.0,34.9943,35.0998,34.9641,35.0018,632600.0
2010-09-10 10:30:00,46.42,46.44,46.1,46.1,694700.0,35.0018,35.0169,34.7605,34.7605,694700.0
2010-09-10 10:40:00,46.11,46.11,45.79,45.92,1029500.0,34.7681,34.7681,34.5268,34.6248,1029500.0
2010-09-10 10:50:00,45.93,46.1,45.86,45.93,496000.0,34.6323,34.7605,34.5796,34.6323,496000.0
2010-09-10 11:00:00,45.92,45.93,45.6,45.73,732100.0,34.6248,34.6323,34.3835,34.4815,732100.0
2010-09-10 11:10:00,45.74,45.77,45.46,45.47,531300.0,34.4891,34.5117,34.278,34.2855,531300.0
2010-09-10 11:20:00,45.46,45.47,44.82,44.9,1419100.0,34.278,34.2855,33.7954,33.8557,1419100.0
2010-09-10 11:30:00,44.9,44.99,44.24,44.75,1965500.0,33.8557,33.9236,33.358,33.7426,1965500.0
2010-09-10 11:40:00,44.74,44.97,44.66,44.81,711900.0,33.7351,33.9085,33.6747,33.7878,711900.0
2010-09-10 11:50:00,44.81,44.87,44.58,44.73,878600.0,33.7878,33.8331,33.6144,33.7275,878600.0
2010-09-10 12:00:00,44.74,45.04,44.64,45.03,770300.0,33.7351,33.9613,33.6597,33.9537,770300.0
2010-09-10 12:10:00,45.03,45.36,44.93,45.05,1208300.0,33.9537,34.2025,33.8783,33.9688,1208300.0
2010-09-10 12:20:00,45.05,45.2,45.03,45.13,606300.0,33.9688,34.0819,33.9537,34.0291,606300.0
2010-09-10 12:30:00,45.13,45.39,45.12,45.29,589000.0,34.0291,34.2252,34.0216,34.1498,589000.0
2010-09-10 12:40:00,45.29,45.4,45.29,45.37,181800.0,34.1498,34.2327,34.1498,34.2101,181800.0
2010-09-10 12:50:00,45.37,45.57,45.37,45.5,342300.0,34.2101,34.3609,34.2101,34.3081,342300.0
2010-09-10 13:00:00,45.51,45.74,45.51,45.68,369700.0,34.3157,34.4891,34.3157,34.4438,369700.0
2010-09-10 13:10:00,45.68,45.82,45.66,45.74,299000.0,34.4438,34.5494,34.4288,34.4891,299000.0
2010-09-10 13:20:00,45.74,45.76,45.41,45.45,401700.0,34.4891,34.5042,34.2403,34.2704,401700.0
2010-09-10 13:30:00,45.44,45.47,45.28,45.33,265300.0,34.2629,34.2855,34.1422,34.1799,265300.0
2010-09-10 13:40:00,45.32,45.33,45.01,45.05,344300.0,34.1724,34.1799,33.9386,33.9688,344300.0
2010-09-10 13:50:00,45.05,45.09,44.9,44.97,412300.0,33.9688,33.999,33.8557,33.9085,412300.0
2010-09-10 14:00:00,44.96,45.1,44.94,45.0,512500.0,33.9009,34.0065,33.8859,33.9311,512500.0
2010-09-10 14:10:00,44.99,45.09,44.86,44.96,689800.0,33.9236,33.999,33.8255,33.9009,689800.0
2010-09-10 14:20:00,44.96,44.96,44.52,44.84,707300.0,33.9009,33.9009,33.5692,33.8105,707300.0
2010-09-10 14:30:00,44.84,44.93,44.75,44.87,402400.0,33.8105,33.8783,33.7426,33.8331,402400.0
2010-09-10 14:40:00,44.87,44.97,44.86,44.92,537400.0,33.8331,33.9085,33.8255,33.8708,537400.0
2010-09-10 14:50:00,44.91,44.92,44.7,44.75,374200.0,33.8632,33.8708,33.7049,33.7426,374200.0
2010-09-10 15:00:00,44.75,44.81,44.74,44.81,208500.0,33.7426,33.7878,33.7351,33.7878,208500.0
2010-09-10 15:10:00,44.81,44.84,44.74,44.75,242300.0,33.7878,33.8105,33.7351,33.7426,242300.0
2010-09-10 15:20:00,44.75,44.76,44.5,44.57,646700.0,33.7426,33.7501,33.5541,33.6069,646700.0
2010-09-10 15:30:00,44.58,44.62,44.51,44.53,877700.0,33.6144,33.6446,33.5616,33.5767,877700.0
2010-09-10 15:40:00,44.52,44.54,43.97,43.98,1724500.0,33.5692,33.5842,33.1545,33.162,1724500.0
2010-09-10 15:50:00,43.99,44.2,43.94,44.17,2345700.0,33.1695,33.3279,33.1318,33.3053,2345700.0
2010-09-13 09:30:00,44.08,44.18,43.67,43.99,883300.0,33.2374,33.3128,32.9282,33.1695,883300.0
2010-09-13 09:40:00,44.0,44.04,43.85,43.99,363100.0,33.1771,33.2072,33.064,33.1695,363100.0
2010-09-13 09:50:00,43.99,44.24,43.92,44.12,524500.0,33.1695,33.358,33.1168,33.2676,524500.0
2010-09-13 10:00:00,44.12,44.6,44.1,44.54,468500.0,33.2676,33.6295,33.2525,33.5842,468500.0
2010-09-13 10:10:00,44.55,44.59,44.31,44.35,327000.0,33.5918,33.622,33.4108,33.441,327000.0
2010-09-13 10:20:00,44.34,44.35,44.04,44.06,395300.0,33.4334,33.441,33.2072,33.2223,395300.0
2010-09-13 10:30:00,44.06,44.09,43.83,43.86,348100.0,33.2223,33.2449,33.0489,33.0715,348100.0
2010-09-13 10:40:00,43.85,43.89,43.67,43.78,343400.0,33.064,33.0941,32.9282,33.0112,343400.0
2010-09-13 10:50:00,43.77,43.98,43.67,43.85,236900.0,33.0037,33.162,32.9282,33.064,236900.0
2010-09-13 11:00:00,43.85,43.86,43.37,43.47,678400.0,33.064,33.0715,32.702,32.7774,678400.0
2010-09-13 11:10:00,43.47,43.58,43.37,43.48,401500.0,32.7774,32.8604,32.702,32.785,401500.0
2010-09-13 11:20:00,43.47,43.49,43.21,43.24,520000.0,32.7774,32.7925,32.5814,32.604,520000.0
2010-09-13 11:30:00,43.24,43.4,43.23,43.31,473800.0,32.604,32.7247,32.5965,32.6568,473800.0
2010-09-13 11:40:00,43.32,43.43,43.26,43.38,498300.0,32.6643,32.7473,32.6191,32.7096,498300.0
2010-09-13 11:50:00,43.38,43.6,43.38,43.59,219200.0,32.7096,32.8755,32.7096,32.8679,219200.0
2010-09-13 12:00:00,43.6,43.63,43.47,43.56,211000.0,32.8755,32.8981,32.7774,32.8453,211000.0
2010-09-13 12:10:00,43.56,43.57,43.45,43.5,257900.0,32.8453,32.8528,32.7624,32.8001,257900.0
2010-09-13 12:20:00,43.5,43.5,43.34,43.35,205800.0,32.8001,32.8001,32.6794,32.687,205800.0
2010-09-13 12:30:00,43.34,43.45,43.34,43.38,190700.0,32.6794,32.7624,32.6794,32.7096,190700.0
2010-09-13 12:40:00,43.39,43.45,43.39,43.43,110000.0,32.7171,32.7624,32.7171,32.7473,110000.0
2010-09-13 12:50:00,43.43,43.43,43.17,43.18,352600.0,32.7473,32.7473,32.5512,32.5588,352600.0
2010-09-13 13:00:00,43.19,43.32,43.18,43.31,187200.0,32.5663,32.6643,32.5588,32.6568,187200.0
2010-09-13 13:10:00,43.31,43.39,43.3,43.34,136800.0,32.6568,32.7171,32.6493,32.6794,136800.0
2010-09-13 13:20:00,43.34,43.42,43.34,43.39,153200.0,32.6794,32.7397,32.6794,32.7171,153200.0
2010-09-13 13:30:00,43.39,43.5,43.38,43.49,169100.0,32.7171,32.8001,32.7096,32.7925,169100.0
2010-09-13 13:40:00,43.49,43.63,43.48,43.6,264500.0,32.7925,32.8981,32.785,32.8755,264500.0
2010-09-13 13:50:00,43.6,43.61,43.34,43.35,312600.0,32.8755,32.883,32.6794,32.687,312600.0
2010-09-13 14:00:00,43.36,43.5,43.35,43.43,277100.0,32.6945,32.8001,32.687,32.7473,277100.0
2010-09-13 14:10:00,43.44,43.44,43.35,43.41,175700.0,32.7548,32.7548,32.687,32.7322,175700.0
2010-09-13 14:20:00,43.41,43.41,43.27,43.36,380900.0,32.7322,32.7322,32.6266,32.6945,380900.0
2010-09-13 14:30:00,43.37,43.47,43.36,43.45,322000.0,32.702,32.7774,32.6945,32.7624,322000.0
2010-09-13 14:40:00,43.45,43.69,43.44,43.65,315400.0,32.7624,32.9433,32.7548,32.9132,315400.0
2010-09-13 14:50:00,43.65,43.81,43.64,43.75,453700.0,32.9132,33.0338,32.9056,32.9886,453700.0
2010-09-13 15:00:00,43.75,43.93,43.74,43.9,473700.0,32.9886,33.1243,32.981,33.1017,473700.0
2010-09-13 15:10:00,43.9,43.96,43.84,43.95,376600.0,33.1017,33.1469,33.0564,33.1394,376600.0
2010-09-13 15:20:00,43.96,44.23,43.9,44.09,606500.0,33.1469,33.3505,33.1017,33.2449,606500.0
2010-09-13 15:30:00,44.09,44.23,44.02,44.15,537400.0,33.2449,33.3505,33.1922,33.2902,537400.0
2010-09-13 15:40:00,44.16,44.26,44.08,44.2,470400.0,33.2977,33.3731,33.2374,33.3279,470400.0
2010-09-13 15:50:00,44.2,44.29,44.18,44.26,980600.0,33.3279,33.3957,33.3128,33.3731,980600.0
2010-09-14 09:30:00,43.84,44.15,43.81,44.05,302400.0,33.0564,33.2902,33.0338,33.2148,302400.0
2010-09-14 09:40:00,44.05,44.1,43.87,44.03,193400.0,33.2148,33.2525,33.0791,33.1997,193400.0
2010-09-14 09:50:00,44.04,44.21,44.01,44.21,327100.0,33.2072,33.3354,33.1846,33.3354,327100.0
2010-09-14 10:00:00,44.2,44.29,44.19,44.25,323900.0,33.3279,33.3957,33.3203,33.3656,323900.0
2010-09-14 10:10:00,44.24,44.35,44.23,44.34,231400.0,33.358,33.441,33.3505,33.4334,231400.0
2010-09-14 10:20:00,44.34,44.46,44.3,44.38,309400.0,33.4334,33.5239,33.4033,33.4636,309400.0
2010-09-14 10:30:00,44.39,44.64,44.38,44.6,408500.0,33.4711,33.6597,33.4636,33.6295,408500.0
2010-09-14 10:40:00,44.6,44.66,44.55,44.59,187400.0,33.6295,33.6747,33.5918,33.622,187400.0
2010-09-14 10:50:00,44.58,44.79,44.58,44.78,214800.0,33.6144,33.7728,33.6144,33.7652,214800.0
2010-09-14 11:00:00,44.78,44.92,44.77,44.88,224500.0,33.7652,33.8708,33.7577,33.8406,224500.0
2010-09-14 11:10:00,44.87,44.9,44.78,44.88,129300.0,33.8331,33.8557,33.7652,33.8406,129300.0
2010-09-14 11:20:00,44.88,45.02,44.88,44.99,302400.0,33.8406,33.9462,33.8406,33.9236,302400.0
2010-09-14 11:30:00,44.99,45.05,44.98,45.02,182900.0,33.9236,33.9688,33.916,33.9462,182900.0
2010-09-14 11:40:00,45.02,45.1,44.93,45.09,284400.0,33.9462,34.0065,33.8783,33.999,284400.0
2010-09-14 11:50:00,45.08,45.23,45.08,45.21,239600.0,33.9914,34.1045,33.9914,34.0894,239600.0
2010-09-14 12:00:00,45.2,45.21,45.07,45.15,147500.0,34.0819,34.0894,33.9839,34.0442,147500.0
2010-09-14 12:10:00,45.14,45.15,44.95,45.0,270300.0,34.0367,34.0442,33.8934,33.9311,270300.0
2010-09-14 12:20:00,44.99,45.0,44.94,44.98,182600.0,33.9236,33.9311,33.8859,33.916,182600.0
2010-09-14 12:30:00,44.99,45.02,44.97,45.0,232300.0,33.9236,33.9462,33.9085,33.9311,232300.0
2010-09-14 12:40:00,44.99,45.01,44.95,44.99,162800.0,33.9236,33.9386,33.8934,33.9236,162800.0
2010-09-14 12:50:00,44.99,45.01,44.97,45.0,103400.0,33.9236,33.9386,33.9085,33.9311,103400.0
2010-09-14 13:00:00,44.99,45.04,44.98,45.0,146600.0,33.9236,33.9613,33.916,33.9311,146600.0
2010-09-14 13:10:00,45.0,45.02,44.97,44.99,153400.0,33.9311,33.9462,33.9085,33.9236,153400.0
2010-09-14 13:20:00,45.0,45.01,44.95,45.01,142800.0,33.9311,33.9386,33.8934,33.9386,142800.0
2010-09-14 13:30:00,45.01,45.02,44.94,44.96,184600.0,33.9386,33.9462,33.8859,33.9009,184600.0
2010-09-14 13:40:00,44.96,44.99,44.85,44.86,375900.0,33.9009,33.9236,33.818,33.8255,375900.0
2010-09-14 13:50:00,44.86,45.0,44.86,44.94,296900.0,33.8255,33.9311,33.8255,33.8859,296900.0
2010-09-14 14:00:00,44.95,44.95,44.87,44.9,70900.0,33.8934,33.8934,33.8331,33.8557,70900.0
2010-09-14 14:10:00,44.89,44.91,44.8,44.9,123000.0,33.8482,33.8632,33.7803,33.8557,123000.0
2010-09-14 14:20:00,44.9,44.94,44.89,44.9,71700.0,33.8557,33.8859,33.8482,33.8557,71700.0
2010-09-14 14:30:00,44.89,45.0,44.89,44.99,151200.0,33.8482,33.9311,33.8482,33.9236,151200.0
2010-09-14 14:40:00,45.0,45.05,45.0,45.02,120700.0,33.9311,33.9688,33.9311,33.9462,120700.0
2010-09-14 14:50:00,45.02,45.09,45.01,45.06,137300.0,33.9462,33.999,33.9386,33.9763,137300.0
2010-09-14 15:00:00,45.06,45.07,45.0,45.01,101800.0,33.9763,33.9839,33.9311,33.9386,101800.0
2010-09-14 15:10:00,45.01,45.01,44.92,44.94,105400.0,33.9386,33.9386,33.8708,33.8859,105400.0
2010-09-14 15:20:00,44.95,45.01,44.93,45.0,216900.0,33.8934,33.9386,33.8783,33.9311,216900.0
2010-09-14 15:30:00,44.99,45.0,44.95,44.99,260200.0,33.9236,33.9311,33.8934,33.9236,260200.0
2010-09-14 15:40:00,45.01,45.01,44.85,44.94,515200.0,33.9386,33.9386,33.818,33.8859,515200.0
2010-09-14 15:50:00,44.93,44.96,44.85,44.85,775500.0,33.8783,33.9009,33.818,33.818,775500.0
2010-09-15 09:30:00,44.65,45.18,44.62,45.04,322200.0,33.6672,34.0668,33.6446,33.9613,322200.0
2010-09-15 09:40:00,45.04,45.1,44.74,45.04,313600.0,33.9613,34.0065,33.7351,33.9613,313600.0
2010-09-15 09:50:00,45.04,45.15,45.0,45.05,125700.0,33.9613,34.0442,33.9311,33.9688,125700.0
2010-09-15 10:00:00,45.05,45.18,45.0,45.17,108600.0,33.9688,34.0668,33.9311,34.0593,108600.0
2010-09-15 10:10:00,45.17,45.28,45.16,45.18,277100.0,34.0593,34.1422,34.0517,34.0668,277100.0
2010-09-15 10:20:00,45.17,45.22,45.1,45.2,91500.0,34.0593,34.097,34.0065,34.0819,91500.0
2010-09-15 10:30:00,45.19,45.2,45.09,45.12,114700.0,34.0744,34.0819,33.999,34.0216,114700.0
2010-09-15 10:40:00,45.12,45.18,45.09,45.1,84600.0,34.0216,34.0668,33.999,34.0065,84600.0
2010-09-15 10:50:00,45.11,45.16,45.06,45.16,132200.0,34.014,34.0517,33.9763,34.0517,132200.0
2010-09-15 11:00:00,45.16,45.23,45.14,45.21,101300.0,34.0517,34.1045,34.0367,34.0894,101300.0
2010-09-15 11:10:00,45.21,45.24,45.17,45.23,77800.0,34.0894,34.1121,34.0593,34.1045,77800.0
2010-09-15 11:20:00,45.23,45.31,45.22,45.29,113400.0,34.1045,34.1648,34.097,34.1498,113400.0
2010-09-15 11:30:00,45.29,45.3,45.2,45.26,123700.0,34.1498,34.1573,34.0819,34.1271,123700.0
2010-09-15 11:40:00,45.25,45.34,45.25,45.29,64000.0,34.1196,34.1875,34.1196,34.1498,64000.0
2010-09-15 11:50:00,45.29,45.33,45.28,45.28,66000.0,34.1498,34.1799,34.1422,34.1422,66000.0
2010-09-15 12:00:00,45.28,45.34,45.27,45.34,56500.0,34.1422,34.1875,34.1347,34.1875,56500.0
2010-09-15 12:10:00,45.33,45.39,45.33,45.36,102100.0,34.1799,34.2252,34.1799,34.2025,102100.0
2010-09-15 12:20:00,45.36,45.37,45.32,45.37,54100.0,34.2025,34.2101,34.1724,34.2101,54100.0
2010-09-15 12:30:00,45.36,45.4,45.35,45.39,54900.0,34.2025,34.2327,34.195,34.2252,54900.0
2010-09-15 12:40:00,45.4,45.51,45.39,45.5,244100.0,34.2327,34.3157,34.2252,34.3081,244100.0
2010-09-15 12:50:00,45.5,45.55,45.47,45.51,122700.0,34.3081,34.3458,34.2855,34.3157,122700.0
2010-09-15 13:00:00,45.51,45.54,45.51,45.52,86800.0,34.3157,34.3383,34.3157,34.3232,86800.0
2010-09-15 13:10:00,45.53,45.53,45.5,45.51,70000.0,34.3307,34.3307,34.3081,34.3157,70000.0
2010-09-15 13:20:00,45.51,45.54,45.5,45.52,73200.0,34.3157,34.3383,34.3081,34.3232,73200.0
2010-09-15 13:30:00,45.52,45.55,45.5,45.52,146700.0,34.3232,34.3458,34.3081,34.3232,146700.0
2010-09-15 13:40:00,45.52,45.55,45.52,45.54,52800.0,34.3232,34.3458,34.3232,34.3383,52800.0
2010-09-15 13:50:00,45.54,45.54,45.44,45.48,138800.0,34.3383,34.3383,34.2629,34.293,138800.0
2010-09-15 14:00:00,45.47,45.48,45.35,45.37,123900.0,34.2855,34.293,34.195,34.2101,123900.0
2010-09-15 14:10:00,45.36,45.4,45.28,45.3,145100.0,34.2025,34.2327,34.1422,34.1573,145100.0
2010-09-15 14:20:00,45.3,45.32,45.27,45.29,76600.0,34.1573,34.1724,34.1347,34.1498,76600.0
2010-09-15 14:30:00,45.28,45.29,45.22,45.26,88000.0,34.1422,34.1498,34.097,34.1271,88000.0
2010-09-15 14:40:00,45.27,45.27,45.19,45.23,87200.0,34.1347,34.1347,34.0744,34.1045,87200.0
2010-09-15 14:50:00,45.24,45.27,45.22,45.27,87700.0,34.1121,34.1347,34.097,34.1347,87700.0
2010-09-15 15:00:00,45.27,45.32,45.26,45.26,88700.0,34.1347,34.1724,34.1271,34.1271,88700.0
2010-09-15 15:10:00,45.27,45.37,45.26,45.37,106100.0,34.1347,34.2101,34.1271,34.2101,106100.0
2010-09-15 15:20:00,45.37,45.51,45.34,45.5,181700.0,34.2101,34.3157,34.1875,34.3081,181700.0
2010-09-15 15:30:00,45.5,45.56,45.49,45.52,227000.0,34.3081,34.3534,34.3006,34.3232,227000.0
2010-09-15 15:40:00,45.51,45.52,45.42,45.44,274100.0,34.3157,34.3232,34.2478,34.2629,274100.0
2010-09-15 15:50:00,45.44,45.48,45.41,45.47,343600.0,34.2629,34.293,34.2403,34.2855,343600.0
2010-09-16 09:30:00,45.45,45.68,45.36,45.49,195700.0,34.2704,34.4438,34.2025,34.3006,195700.0
2010-09-16 09:40:00,45.47,45.54,45.26,45.31,172400.0,34.2855,34.3383,34.1271,34.1648,172400.0
2010-09-16 09:50:00,45.31,45.59,45.28,45.55,176600.0,34.1648,34.376,34.1422,34.3458,176600.0
2010-09-16 10:00:00,45.54,45.62,45.49,45.61,291400.0,34.3383,34.3986,34.3006,34.3911,291400.0
2010-09-16 10:10:00,45.61,45.62,45.53,45.55,122200.0,34.3911,34.3986,34.3307,34.3458,122200.0
2010-09-16 10:20:00,45.55,45.58,45.51,45.54,283100.0,34.3458,34.3684,34.3157,34.3383,283100.0
2010-09-16 10:30:00,45.54,45.55,45.43,45.45,145900.0,34.3383,34.3458,34.2553,34.2704,145900.0
2010-09-16 10:40:00,45.46,45.52,45.39,45.45,193900.0,34.278,34.3232,34.2252,34.2704,193900.0
2010-09-16 10:50:00,45.46,45.52,45.44,45.45,128700.0,34.278,34.3232,34.2629,34.2704,128700.0
2010-09-16 11:00:00,45.45,45.47,45.34,45.34,120300.0,34.2704,34.2855,34.1875,34.1875,120300.0
2010-09-16 11:10:00,45.34,45.36,45.28,45.32,69200.0,34.1875,34.2025,34.1422,34.1724,69200.0
2010-09-16 11:20:00,45.33,45.36,45.3,45.32,93500.0,34.1799,34.2025,34.1573,34.1724,93500.0
2010-09-16 11:30:00,45.31,45.33,45.27,45.33,84000.0,34.1648,34.1799,34.1347,34.1799,84000.0
2010-09-16 11:40:00,45.33,45.35,45.29,45.33,72500.0,34.1799,34.195,34.1498,34.1799,72500.0
2010-09-16 11:50:00,45.33,45.34,45.25,45.27,75200.0,34.1799,34.1875,34.1196,34.1347,75200.0
2010-09-16 12:00:00,45.27,45.32,45.25,45.26,111400.0,34.1347,34.1724,34.1196,34.1271,111400.0
2010-09-16 12:10:00,45.27,45.3,45.2,45.21,99100.0,34.1347,34.1573,34.0819,34.0894,99100.0
2010-09-16 12:20:00,45.21,45.33,45.2,45.28,71300.0,34.0894,34.1799,34.0819,34.1422,71300.0
2010-09-16 12:30:00,45.28,45.31,45.27,45.3,30000.0,34.1422,34.1648,34.1347,34.1573,30000.0
2010-09-16 12:40:00,45.3,45.3,45.26,45.28,34500.0,34.1573,34.1573,34.1271,34.1422,34500.0
2010-09-16 12:50:00,45.29,45.33,45.29,45.31,47100.0,34.1498,34.1799,34.1498,34.1648,47100.0
2010-09-16 13:00:00,45.31,45.32,45.29,45.29,47800.0,34.1648,34.1724,34.1498,34.1498,47800.0
2010-09-16 13:10:00,45.29,45.33,45.19,45.32,112300.0,34.1498,34.1799,34.0744,34.1724,112300.0
2010-09-16 13:20:00,45.31,45.34,45.27,45.27,53700.0,34.1648,34.1875,34.1347,34.1347,53700.0
2010-09-16 13:30:00,45.27,45.29,45.22,45.26,63500.0,34.1347,34.1498,34.097,34.1271,63500.0
2010-09-16 13:40:00,45.25,45.27,45.24,45.26,51400.0,34.1196,34.1347,34.1121,34.1271,51400.0
2010-09-16 13:50:00,45.26,45.32,45.25,45.31,44700.0,34.1271,34.1724,34.1196,34.1648,44700.0
2010-09-16 14:00:00,45.31,45.37,45.3,45.3,38100.0,34.1648,34.2101,34.1573,34.1573,38100.0
2010-09-16 14:10:00,45.31,45.31,45.23,45.24,66200.0,34.1648,34.1648,34.1045,34.1121,66200.0
2010-09-16 14:20:00,45.24,45.25,45.21,45.22,65200.0,34.1121,34.1196,34.0894,34.097,65200.0
2010-09-16 14:30:00,45.22,45.24,45.2,45.2,57600.0,34.097,34.1121,34.0819,34.0819,57600.0
2010-09-16 14:40:00,45.2,45.21,45.18,45.19,63800.0,34.0819,34.0894,34.0668,34.0744,63800.0
2010-09-16 14:50:00,45.19,45.19,45.17,45.17,43500.0,34.0744,34.0744,34.0593,34.0593,43500.0
2010-09-16 15:00:00,45.17,45.28,45.16,45.25,114500.0,34.0593,34.1422,34.0517,34.1196,114500.0
2010-09-16 15:10:00,45.26,45.29,45.24,45.28,94900.0,34.1271,34.1498,34.1121,34.1422,94900.0
2010-09-16 15:20:00,45.27,45.3,45.24,45.3,92100.0,34.1347,34.1573,34.1121,34.1573,92100.0
2010-09-16 15:30:00,45.29,45.35,45.29,45.35,182500.0,34.1498,34.195,34.1498,34.195,182500.0
2010-09-16 15:40:00,45.34,45.35,45.29,45.32,204500.0,34.1875,34.195,34.1498,34.1724,204500.0
2010-09-16 15:50:00,45.32,45.34,45.29,45.34,345400.0,34.1724,34.1875,34.1498,34.1875,345400.0
2010-09-17 09:30:00,45.5,45.62,45.4,45.4,668900.0,34.3081,34.3986,34.2327,34.2327,668900.0
2010-09-17 09:40:00,45.4,45.41,45.2,45.29,152500.0,34.2327,34.2403,34.0819,34.1498,152500.0
2010-09-17 09:50:00,45.28,45.31,45.19,45.29,111600.0,34.1422,34.1648,34.0744,34.1498,111600.0
2010-09-17 10:00:00,45.29,45.29,45.13,45.16,72100.0,34.1498,34.1498,34.0291,34.0517,72100.0
2010-09-17 10:10:00,45.16,45.3,45.14,45.28,89100.0,34.0517,34.1573,34.0367,34.1422,89100.0
2010-09-17 10:20:00,45.28,45.39,45.26,45.39,84300.0,34.1422,34.2252,34.1271,34.2252,84300.0
2010-09-17 10:30:00,45.38,45.39,45.32,45.32,75500.0,34.2176,34.2252,34.1724,34.1724,75500.0
2010-09-17 10:40:00,45.32,45.37,45.29,45.35,79600.0,34.1724,34.2101,34.1498,34.195,79600.0
2010-09-17 10:50:00,45.36,45.38,45.32,45.33,49400.0,34.2025,34.2176,34.1724,34.1799,49400.0
2010-09-17 11:00:00,45.33,45.53,45.32,45.48,119300.0,34.1799,34.3307,34.1724,34.293,119300.0
2010-09-17 11:10:00,45.48,45.51,45.44,45.45,55800.0,34.293,34.3157,34.2629,34.2704,55800.0
2010-09-17 11:20:00,45.46,45.46,45.37,45.38,85600.0,34.278,34.278,34.2101,34.2176,85600.0
2010-09-17 11:30:00,45.38,45.39,45.3,45.31,66500.0,34.2176,34.2252,34.1573,34.1648,66500.0
2010-09-17 11:40:00,45.32,45.37,45.32,45.37,62200.0,34.1724,34.2101,34.1724,34.2101,62200.0
2010-09-17 11:50:00,45.36,45.36,45.33,45.35,63000.0,34.2025,34.2025,34.1799,34.195,63000.0
2010-09-17 12:00:00,45.34,45.35,45.33,45.34,39700.0,34.1875,34.195,34.1799,34.1875,39700.0
2010-09-17 12:10:00,45.34,45.34,45.3,45.3,45400.0,34.1875,34.1875,34.1573,34.1573,45400.0
2010-09-17 12:20:00,45.31,45.33,45.26,45.28,37500.0,34.1648,34.1799,34.1271,34.1422,37500.0
2010-09-17 12:30:00,45.27,45.34,45.24,45.29,86000.0,34.1347,34.1875,34.1121,34.1498,86000.0
2010-09-17 12:40:00,45.29,45.29,45.19,45.25,50500.0,34.1498,34.1498,34.0744,34.1196,50500.0
2010-09-17 12:50:00,45.24,45.25,45.18,45.22,42100.0,34.1121,34.1196,34.0668,34.097,42100.0
2010-09-17 13:00:00,45.2,45.2,45.13,45.15,47900.0,34.0819,34.0819,34.0291,34.0442,47900.0
2010-09-17 13:10:00,45.15,45.17,45.14,45.15,32800.0,34.0442,34.0593,34.0367,34.0442,32800.0
2010-09-17 13:20:00,45.15,45.18,45.14,45.18,44500.0,34.0442,34.0668,34.0367,34.0668,44500.0
2010-09-17 13:30:00,45.19,45.23,45.15,45.17,65200.0,34.0744,34.1045,34.0442,34.0593,65200.0
2010-09-17 13:40:00,45.17,45.23,45.17,45.2,45300.0,34.0593,34.1045,34.0593,34.0819,45300.0
2010-09-17 13:50:00,45.2,45.22,45.13,45.14,107700.0,34.0819,34.097,34.0291,34.0367,107700.0
2010-09-17 14:00:00,45.14,45.14,45.07,45.07,49600.0,34.0367,34.0367,33.9839,33.9839,49600.0
2010-09-17 14:10:00,45.08,45.09,45.05,45.06,55800.0,33.9914,33.999,33.9688,33.9763,55800.0
2010-09-17 14:20:00,45.06,45.06,45.0,45.03,113100.0,33.9763,33.9763,33.9311,33.9537,113100.0
2010-09-17 14:30:00,45.03,45.11,45.02,45.09,74000.0,33.9537,34.014,33.9462,33.999,74000.0
2010-09-17 14:40:00,45.1,45.13,45.08,45.11,48600.0,34.0065,34.0291,33.9914,34.014,48600.0
2010-09-17 14:50:00,45.11,45.16,45.1,45.13,67000.0,34.014,34.0517,34.0065,34.0291,67000.0
2010-09-17 15:00:00,45.13,45.21,45.13,45.16,57200.0,34.0291,34.0894,34.0291,34.0517,57200.0
2010-09-17 15:10:00,45.16,45.2,45.13,45.2,99400.0,34.0517,34.0819,34.0291,34.0819,99400.0
2010-09-17 15:20:00,45.2,45.21,45.13,45.13,82100.0,34.0819,34.0894,34.0291,34.0291,82100.0
2010-09-17 15:30:00,45.14,45.2,45.14,45.14,139500.0,34.0367,34.0819,34.0367,34.0367,139500.0
2010-09-17 15:40:00,45.14,45.21,45.13,45.2,222400.0,34.0367,34.0894,34.0291,34.0819,222400.0
2010-09-17 15:50:00,45.2,45.27,45.19,45.2,530800.0,34.0819,34.1347,34.0744,34.0819,530800.0
2010-09-20 09:30:00,45.23,45.33,45.2,45.26,97200.0,34.1045,34.1799,34.0819,34.1271,97200.0
2010-09-20 09:40:00,45.26,45.38,45.21,45.35,108300.0,34.1271,34.2176,34.0894,34.195,108300.0
2010-09-20 09:50:00,45.34,45.37,45.24,45.25,72200.0,34.1875,34.2101,34.1121,34.1196,72200.0
2010-09-20 10:00:00,45.25,45.32,45.24,45.32,96100.0,34.1196,34.1724,34.1121,34.1724,96100.0
2010-09-20 10:10:00,45.32,45.36,45.31,45.35,49300.0,34.1724,34.2025,34.1648,34.195,49300.0
2010-09-20 10:20:00,45.36,45.36,45.33,45.34,43300.0,34.2025,34.2025,34.1799,34.1875,43300.0
2010-09-20 10:30:00,45.34,45.34,45.3,45.31,48700.0,34.1875,34.1875,34.1573,34.1648,48700.0
2010-09-20 10:40:00,45.31,45.31,45.27,45.27,65600.0,34.1648,34.1648,34.1347,34.1347,65600.0
2010-09-20 10:50:00,45.28,45.28,45.22,45.22,65500.0,34.1422,34.1422,34.097,34.097,65500.0
2010-09-20 11:00:00,45.23,45.28,45.17,45.23,105300.0,34.1045,34.1422,34.0593,34.1045,105300.0
2010-09-20 11:10:00,45.24,45.26,45.22,45.25,32400.0,34.1121,34.1271,34.097,34.1196,32400.0
2010-09-20 11:20:00,45.25,45.25,45.2,45.23,49200.0,34.1196,34.1196,34.0819,34.1045,49200.0
2010-09-20 11:30:00,45.24,45.25,45.19,45.2,48000.0,34.1121,34.1196,34.0744,34.0819,48000.0
2010-09-20 11:40:00,45.21,45.21,45.12,45.17,57500.0,34.0894,34.0894,34.0216,34.0593,57500.0
2010-09-20 11:50:00,45.17,45.21,45.16,45.19,26300.0,34.0593,34.0894,34.0517,34.0744,26300.0
2010-09-20 12:00:00,45.2,45.2,45.15,45.16,24600.0,34.0819,34.0819,34.0442,34.0517,24600.0
2010-09-20 12:10:00,45.16,45.17,45.1,45.13,51600.0,34.0517,34.0593,34.0065,34.0291,51600.0
2010-09-20 12:20:00,45.14,45.14,45.12,45.12,36000.0,34.0367,34.0367,34.0216,34.0216,36000.0
2010-09-20 12:30:00,45.13,45.17,45.12,45.17,50800.0,34.0291,34.0593,34.0216,34.0593,50800.0
2010-09-20 12:40:00,45.17,45.17,45.14,45.15,33100.0,34.0593,34.0593,34.0367,34.0442,33100.0
2010-09-20 12:50:00,45.16,45.16,45.13,45.15,35400.0,34.0517,34.0517,34.0291,34.0442,35400.0
2010-09-20 13:00:00,45.15,45.2,45.14,45.18,27100.0,34.0442,34.0819,34.0367,34.0668,27100.0
2010-09-20 13:10:00,45.18,45.2,45.16,45.19,23800.0,34.0668,34.0819,34.0517,34.0744,23800.0
2010-09-20 13:20:00,45.19,45.2,45.18,45.18,46500.0,34.0744,34.0819,34.0668,34.0668,46500.0
2010-09-20 13:30:00,45.19,45.19,45.17,45.17,70000.0,34.0744,34.0744,34.0593,34.0593,70000.0
2010-09-20 13:40:00,45.18,45.18,45.15,45.15,57500.0,34.0668,34.0668,34.0442,34.0442,57500.0
2010-09-20 13:50:00,45.16,45.16,45.13,45.14,75000.0,34.0517,34.0517,34.0291,34.0367,75000.0
2010-09-20 14:00:00,45.14,45.14,45.13,45.13,28900.0,34.0367,34.0367,34.0291,34.0291,28900.0
2010-09-20 14:10:00,45.14,45.17,45.13,45.17,81800.0,34.0367,34.0593,34.0291,34.0593,81800.0
2010-09-20 14:20:00,45.16,45.25,45.16,45.22,101400.0,34.0517,34.1196,34.0517,34.097,101400.0
2010-09-20 14:30:00,45.22,45.24,45.21,45.23,60200.0,34.097,34.1121,34.0894,34.1045,60200.0
2010-09-20 14:40:00,45.22,45.27,45.22,45.26,74800.0,34.097,34.1347,34.097,34.1271,74800.0
2010-09-20 14:50:00,45.26,45.36,45.26,45.31,47000.0,34.1271,34.2025,34.1271,34.1648,47000.0
2010-09-20 15:00:00,45.31,45.33,45.28,45.32,58400.0,34.1648,34.1799,34.1422,34.1724,58400.0
2010-09-20 15:10:00,45.33,45.35,45.29,45.33,140000.0,34.1799,34.195,34.1498,34.1799,140000.0
2010-09-20 15:20:00,45.31,45.36,45.31,45.31,81300.0,34.1648,34.2025,34.1648,34.1648,81300.0
2010-09-20 15:30:00,45.31,45.39,45.31,45.38,139700.0,34.1648,34.2252,34.1648,34.2176,139700.0
2010-09-20 15:40:00,45.37,45.43,45.36,45.43,99600.0,34.2101,34.2553,34.2025,34.2553,99600.0
2010-09-20 15:50:00,45.42,45.43,45.37,45.39,261400.0,34.2478,34.2553,34.2101,34.2252,261400.0
2010-09-21 09:30:00,45.25,45.25,45.01,45.07,139600.0,34.1196,34.1196,33.9386,33.9839,139600.0
2010-09-21 09:40:00,45.07,45.1,44.91,44.94,97900.0,33.9839,34.0065,33.8632,33.8859,97900.0
2010-09-21 09:50:00,44.94,45.03,44.9,45.01,79200.0,33.8859,33.9537,33.8557,33.9386,79200.0
2010-09-21 10:00:00,45.02,45.13,45.01,45.13,83700.0,33.9462,34.0291,33.9386,34.0291,83700.0
2010-09-21 10:10:00,45.12,45.21,45.11,45.12,103100.0,34.0216,34.0894,34.014,34.0216,103100.0
2010-09-21 10:20:00,45.13,45.2,45.12,45.2,129000.0,34.0291,34.0819,34.0216,34.0819,129000.0
2010-09-21 10:30:00,45.21,45.24,45.19,45.21,38400.0,34.0894,34.1121,34.0744,34.0894,38400.0
2010-09-21 10:40:00,45.22,45.24,45.21,45.23,45600.0,34.097,34.1121,34.0894,34.1045,45600.0
2010-09-21 10:50:00,45.22,45.27,45.21,45.27,94700.0,34.097,34.1347,34.0894,34.1347,94700.0
2010-09-21 11:00:00,45.27,45.27,45.23,45.24,70200.0,34.1347,34.1347,34.1045,34.1121,70200.0
2010-09-21 11:10:00,45.24,45.25,45.21,45.23,56400.0,34.1121,34.1196,34.0894,34.1045,56400.0
2010-09-21 11:20:00,45.23,45.25,45.23,45.24,39600.0,34.1045,34.1196,34.1045,34.1121,39600.0
2010-09-21 11:30:00,45.24,45.25,45.18,45.19,107100.0,34.1121,34.1196,34.0668,34.0744,107100.0
2010-09-21 11:40:00,45.18,45.2,45.17,45.2,31600.0,34.0668,34.0819,34.0593,34.0819,31600.0
2010-09-21 11:50:00,45.19,45.26,45.18,45.25,35400.0,34.0744,34.1271,34.0668,34.1196,35400.0
2010-09-21 12:00:00,45.25,45.26,45.22,45.22,51300.0,34.1196,34.1271,34.097,34.097,51300.0
2010-09-21 12:10:00,45.22,45.23,45.16,45.21,32000.0,34.097,34.1045,34.0517,34.0894,32000.0
2010-09-21 12:20:00,45.21,45.22,45.13,45.13,37300.0,34.0894,34.097,34.0291,34.0291,37300.0
2010-09-21 12:30:00,45.14,45.17,45.13,45.14,43200.0,34.0367,34.0593,34.0291,34.0367,43200.0
2010-09-21 12:40:00,45.15,45.15,45.11,45.11,31500.0,34.0442,34.0442,34.014,34.014,31500.0
2010-09-21 12:50:00,45.11,45.13,45.1,45.12,14000.0,34.014,34.0291,34.0065,34.0216,14000.0
2010-09-21 13:00:00,45.13,45.13,45.05,45.06,29900.0,34.0291,34.0291,33.9688,33.9763,29900.0
2010-09-21 13:10:00,45.07,45.11,45.06,45.08,33200.0,33.9839,34.014,33.9763,33.9914,33200.0
2010-09-21 13:20:00,45.08,45.08,45.04,45.06,38300.0,33.9914,33.9914,33.9613,33.9763,38300.0
2010-09-21 13:30:00,45.06,45.06,45.03,45.05,32400.0,33.9763,33.9763,33.9537,33.9688,32400.0
2010-09-21 13:40:00,45.05,45.05,45.02,45.03,40200.0,33.9688,33.9688,33.9462,33.9537,40200.0
2010-09-21 13:50:00,45.02,45.03,45.0,45.03,35700.0,33.9462,33.9537,33.9311,33.9537,35700.0
2010-09-21 14:00:00,45.03,45.09,45.01,45.06,43300.0,33.9537,33.999,33.9386,33.9763,43300.0
2010-09-21 14:10:00,45.06,45.25,44.93,45.21,140500.0,33.9763,34.1196,33.8783,34.0894,140500.0
2010-09-21 14:20:00,45.21,45.24,45.12,45.19,86700.0,34.0894,34.1121,34.0216,34.0744,86700.0
2010-09-21 14:30:00,45.18,45.28,45.13,45.26,117500.0,34.0668,34.1422,34.0291,34.1271,117500.0
2010-09-21 14:40:00,45.27,45.3,45.17,45.27,98300.0,34.1347,34.1573,34.0593,34.1347,98300.0
2010-09-21 14:50:00,45.28,45.28,45.15,45.26,95300.0,34.1422,34.1422,34.0442,34.1271,95300.0
2010-09-21 15:00:00,45.26,45.27,45.14,45.14,177700.0,34.1271,34.1347,34.0367,34.0367,177700.0
2010-09-21 15:10:00,45.15,45.18,45.1,45.15,105000.0,34.0442,34.0668,34.0065,34.0442,105000.0
2010-09-21 15:20:00,45.15,45.22,45.13,45.21,84700.0,34.0442,34.097,34.0291,34.0894,84700.0
2010-09-21 15:30:00,45.2,45.21,45.02,45.08,228600.0,34.0819,34.0894,33.9462,33.9914,228600.0
2010-09-21 15:40:00,45.08,45.15,44.98,45.0,327800.0,33.9914,34.0442,33.916,33.9311,327800.0
2010-09-21 15:50:00,45.0,45.03,44.94,45.0,393800.0,33.9311,33.9537,33.8859,33.9311,393800.0
2010-09-22 09:30:00,45.03,45.27,44.99,45.22,111400.0,33.9537,34.1347,33.9236,34.097,111400.0
2010-09-22 09:40:00,45.22,45.24,45.15,45.2,339300.0,34.097,34.1121,34.0442,34.0819,339300.0
2010-09-22 09:50:00,45.21,45.23,45.12,45.17,204300.0,34.0894,34.1045,34.0216,34.0593,204300.0
2010-09-22 10:00:00,45.17,45.17,45.04,45.15,87400.0,34.0593,34.0593,33.9613,34.0442,87400.0
2010-09-22 10:10:00,45.14,45.17,45.09,45.15,70200.0,34.0367,34.0593,33.999,34.0442,70200.0
2010-09-22 10:20:00,45.15,45.19,45.15,45.17,110700.0,34.0442,34.0744,34.0442,34.0593,110700.0
2010-09-22 10:30:00,45.18,45.22,45.13,45.15,93300.0,34.0668,34.097,34.0291,34.0442,93300.0
2010-09-22 10:40:00,45.15,45.15,45.04,45.04,69100.0,34.0442,34.0442,33.9613,33.9613,69100.0
2010-09-22 10:50:00,45.04,45.12,45.04,45.07,40300.0,33.9613,34.0216,33.9613,33.9839,40300.0
2010-09-22 11:00:00,45.08,45.09,44.98,45.04,45600.0,33.9914,33.999,33.916,33.9613,45600.0
2010-09-22 11:10:00,45.03,45.04,44.93,44.94,96500.0,33.9537,33.9613,33.8783,33.8859,96500.0
2010-09-22 11:20:00,44.93,45.05,44.9,45.05,46300.0,33.8783,33.9688,33.8557,33.9688,46300.0
2010-09-22 11:30:00,45.04,45.08,44.96,45.01,80300.0,33.9613,33.9914,33.9009,33.9386,80300.0
2010-09-22 11:40:00,45.02,45.1,44.98,45.01,67300.0,33.9462,34.0065,33.916,33.9386,67300.0
2010-09-22 11:50:00,45.02,45.03,45.0,45.01,48700.0,33.9462,33.9537,33.9311,33.9386,48700.0
2010-09-22 12:00:00,45.01,45.01,44.95,44.97,103600.0,33.9386,33.9386,33.8934,33.9085,103600.0
2010-09-22 12:10:00,44.97,44.98,44.94,44.95,89000.0,33.9085,33.916,33.8859,33.8934,89000.0
2010-09-22 12:20:00,44.96,44.97,44.95,44.96,69100.0,33.9009,33.9085,33.8934,33.9009,69100.0
2010-09-22 12:30:00,44.96,44.99,44.94,44.99,30400.0,33.9009,33.9236,33.8859,33.9236,30400.0
2010-09-22 12:40:00,44.99,45.0,44.97,44.98,37300.0,33.9236,33.9311,33.9085,33.916,37300.0
2010-09-22 12:50:00,44.99,45.0,44.96,44.97,24800.0,33.9236,33.9311,33.9009,33.9085,24800.0
2010-09-22 13:00:00,44.97,44.99,44.96,44.98,46200.0,33.9085,33.9236,33.9009,33.916,46200.0
2010-09-22 13:10:00,44.98,44.98,44.92,44.98,35100.0,33.916,33.916,33.8708,33.916,35100.0
2010-09-22 13:20:00,44.98,45.02,44.98,45.01,34700.0,33.916,33.9462,33.916,33.9386,34700.0
2010-09-22 13:30:00,45.01,45.08,45.0,45.07,53400.0,33.9386,33.9914,33.9311,33.9839,53400.0
2010-09-22 13:40:00,45.08,45.15,45.06,45.15,139000.0,33.9914,34.0442,33.9763,34.0442,139000.0
2010-09-22 13:50:00,45.14,45.15,45.1,45.11,28100.0,34.0367,34.0442,34.0065,34.014,28100.0
2010-09-22 14:00:00,45.11,45.12,45.09,45.11,54800.0,34.014,34.0216,33.999,34.014,54800.0
2010-09-22 14:10:00,45.1,45.13,45.05,45.05,60600.0,34.0065,34.0291,33.9688,33.9688,60600.0
2010-09-22 14:20:00,45.05,45.11,45.04,45.08,70600.0,33.9688,34.014,33.9613,33.9914,70600.0
2010-09-22 14:30:00,45.07,45.16,45.07,45.12,69100.0,33.9839,34.0517,33.9839,34.0216,69100.0
2010-09-22 14:40:00,45.13,45.15,45.08,45.1,196100.0,34.0291,34.0442,33.9914,34.0065,196100.0
2010-09-22 14:50:00,45.09,45.15,45.09,45.14,71200.0,33.999,34.0442,33.999,34.0367,71200.0
2010-09-22 15:00:00,45.14,45.14,45.09,45.1,80200.0,34.0367,34.0367,33.999,34.0065,80200.0
2010-09-22 15:10:00,45.1,45.12,45.07,45.08,144200.0,34.0065,34.0216,33.9839,33.9914,144200.0
2010-09-22 15:20:00,45.07,45.12,45.06,45.1,177900.0,33.9839,34.0216,33.9763,34.0065,177900.0
2010-09-22 15:30:00,45.1,45.2,45.07,45.17,89700.0,34.0065,34.0819,33.9839,34.0593,89700.0
2010-09-22 15:40:00,45.18,45.18,45.09,45.1,145800.0,34.0668,34.0668,33.999,34.0065,145800.0
2010-09-22 15:50:00,45.1,45.16,45.09,45.15,258100.0,34.0065,34.0517,33.999,34.0442,258100.0
2010-09-23 09:30:00,45.06,45.1,44.93,45.0,85900.0,33.9763,34.0065,33.8783,33.9311,85900.0
2010-09-23 09:40:00,45.0,45.11,44.93,45.11,99400.0,33.9311,34.014,33.8783,34.014,99400.0
2010-09-23 09:50:00,45.12,45.18,45.03,45.04,97500.0,34.0216,34.0668,33.9537,33.9613,97500.0
2010-09-23 10:00:00,45.05,45.31,45.05,45.12,157600.0,33.9688,34.1648,33.9688,34.0216,157600.0
2010-09-23 10:10:00,45.12,45.17,45.0,45.17,120800.0,34.0216,34.0593,33.9311,34.0593,120800.0
2010-09-23 10:20:00,45.16,45.43,45.16,45.34,195500.0,34.0517,34.2553,34.0517,34.1875,195500.0
2010-09-23 10:30:00,45.34,45.4,45.3,45.39,85100.0,34.1875,34.2327,34.1573,34.2252,85100.0
2010-09-23 10:40:00,45.4,45.41,45.14,45.14,82700.0,34.2327,34.2403,34.0367,34.0367,82700.0
2010-09-23 10:50:00,45.15,45.21,45.15,45.2,68300.0,34.0442,34.0894,34.0442,34.0819,68300.0
2010-09-23 11:00:00,45.2,45.22,45.17,45.2,40800.0,34.0819,34.097,34.0593,34.0819,40800.0
2010-09-23 11:10:00,45.2,45.33,45.17,45.24,54400.0,34.0819,34.1799,34.0593,34.1121,54400.0
2010-09-23 11:20:00,45.24,45.24,45.18,45.2,99700.0,34.1121,34.1121,34.0668,34.0819,99700.0
2010-09-23 11:30:00,45.21,45.33,45.13,45.25,112900.0,34.0894,34.1799,34.0291,34.1196,112900.0
2010-09-23 11:40:00,45.25,45.25,45.12,45.22,52700.0,34.1196,34.1196,34.0216,34.097,52700.0
2010-09-23 11:50:00,45.21,45.28,45.18,45.23,28000.0,34.0894,34.1422,34.0668,34.1045,28000.0
2010-09-23 12:00:00,45.22,45.26,45.18,45.26,46800.0,34.097,34.1271,34.0668,34.1271,46800.0
2010-09-23 12:10:00,45.27,45.29,45.21,45.23,32900.0,34.1347,34.1498,34.0894,34.1045,32900.0
2010-09-23 12:20:00,45.23,45.31,45.23,45.28,25100.0,34.1045,34.1648,34.1045,34.1422,25100.0
2010-09-23 12:30:00,45.28,45.31,45.24,45.24,29000.0,34.1422,34.1648,34.1121,34.1121,29000.0
2010-09-23 12:40:00,45.24,45.27,45.21,45.23,19200.0,34.1121,34.1347,34.0894,34.1045,19200.0
2010-09-23 12:50:00,45.23,45.24,45.2,45.23,23100.0,34.1045,34.1121,34.0819,34.1045,23100.0
2010-09-23 13:00:00,45.23,45.28,45.22,45.28,31700.0,34.1045,34.1422,34.097,34.1422,31700.0
2010-09-23 13:10:00,45.28,45.28,45.2,45.2,20700.0,34.1422,34.1422,34.0819,34.0819,20700.0
2010-09-23 13:20:00,45.19,45.28,45.18,45.27,46500.0,34.0744,34.1422,34.0668,34.1347,46500.0
2010-09-23 13:30:00,45.27,45.32,45.26,45.32,63500.0,34.1347,34.1724,34.1271,34.1724,63500.0
2010-09-23 13:40:00,45.32,45.35,45.29,45.35,83000.0,34.1724,34.195,34.1498,34.195,83000.0
2010-09-23 13:50:00,45.35,45.4,45.32,45.34,67000.0,34.195,34.2327,34.1724,34.1875,67000.0
2010-09-23 14:00:00,45.33,45.34,45.29,45.31,43800.0,34.1799,34.1875,34.1498,34.1648,43800.0
2010-09-23 14:10:00,45.32,45.34,45.31,45.31,30800.0,34.1724,34.1875,34.1648,34.1648,30800.0
2010-09-23 14:20:00,45.31,45.42,45.31,45.32,87900.0,34.1648,34.2478,34.1648,34.1724,87900.0
2010-09-23 14:30:00,45.32,45.37,45.31,45.36,62400.0,34.1724,34.2101,34.1648,34.2025,62400.0
2010-09-23 14:40:00,45.35,45.38,45.23,45.24,84800.0,34.195,34.2176,34.1045,34.1121,84800.0
2010-09-23 14:50:00,45.24,45.25,45.16,45.21,122200.0,34.1121,34.1196,34.0517,34.0894,122200.0
2010-09-23 15:00:00,45.21,45.26,45.18,45.21,141400.0,34.0894,34.1271,34.0668,34.0894,141400.0
2010-09-23 15:10:00,45.21,45.23,45.18,45.22,67400.0,34.0894,34.1045,34.0668,34.097,67400.0
2010-09-23 15:20:00,45.22,45.24,45.16,45.22,188500.0,34.097,34.1121,34.0517,34.097,188500.0
2010-09-23 15:30:00,45.22,45.24,45.18,45.22,196100.0,34.097,34.1121,34.0668,34.097,196100.0
2010-09-23 15:40:00,45.21,45.22,45.11,45.19,243300.0,34.0894,34.097,34.014,34.0744,243300.0
2010-09-23 15:50:00,45.19,45.21,45.08,45.18,401800.0,34.0744,34.0894,33.9914,34.0668,401800.0
2010-09-24 09:30:00,45.4,45.66,45.34,45.62,179700.0,34.2327,34.4288,34.1875,34.3986,179700.0
2010-09-24 09:40:00,45.62,45.7,45.59,45.68,170600.0,34.3986,34.4589,34.376,34.4438,170600.0
2010-09-24 09:50:00,45.68,45.69,45.57,45.63,112200.0,34.4438,34.4514,34.3609,34.4061,112200.0
2010-09-24 10:00:00,45.63,45.75,45.55,45.75,137200.0,34.4061,34.4966,34.3458,34.4966,137200.0
2010-09-24 10:10:00,45.74,45.77,45.68,45.72,90700.0,34.4891,34.5117,34.4438,34.474,90700.0
2010-09-24 10:20:00,45.72,45.8,45.72,45.79,126500.0,34.474,34.5343,34.474,34.5268,126500.0
2010-09-24 10:30:00,45.79,45.8,45.7,45.72,80800.0,34.5268,34.5343,34.4589,34.474,80800.0
2010-09-24 10:40:00,45.73,45.8,45.72,45.79,66500.0,34.4815,34.5343,34.474,34.5268,66500.0
2010-09-24 10:50:00,45.79,45.8,45.69,45.75,60100.0,34.5268,34.5343,34.4514,34.4966,60100.0
2010-09-24 11:00:00,45.75,45.83,45.74,45.81,145100.0,34.4966,34.5569,34.4891,34.5419,145100.0
2010-09-24 11:10:00,45.81,45.9,45.81,45.89,65700.0,34.5419,34.6097,34.5419,34.6022,65700.0
2010-09-24 11:20:00,45.89,45.9,45.84,45.88,19600.0,34.6022,34.6097,34.5645,34.5946,19600.0
2010-09-24 11:30:00,45.87,45.95,45.87,45.95,30900.0,34.5871,34.6474,34.5871,34.6474,30900.0
2010-09-24 11:40:00,45.94,45.95,45.9,45.95,50400.0,34.6399,34.6474,34.6097,34.6474,50400.0
2010-09-24 11:50:00,45.94,45.95,45.9,45.94,65400.0,34.6399,34.6474,34.6097,34.6399,65400.0
2010-09-24 12:00:00,45.93,45.94,45.89,45.91,72100.0,34.6323,34.6399,34.6022,34.6173,72100.0
2010-09-24 12:10:00,45.92,45.92,45.9,45.91,43600.0,34.6248,34.6248,34.6097,34.6173,43600.0
2010-09-24 12:20:00,45.91,45.91,45.9,45.9,27300.0,34.6173,34.6173,34.6097,34.6097,27300.0
2010-09-24 12:30:00,45.91,45.95,45.9,45.92,50200.0,34.6173,34.6474,34.6097,34.6248,50200.0
2010-09-24 12:40:00,45.91,45.91,45.87,45.9,59200.0,34.6173,34.6173,34.5871,34.6097,59200.0
2010-09-24 12:50:00,45.89,45.9,45.88,45.88,54600.0,34.6022,34.6097,34.5946,34.5946,54600.0
2010-09-24 13:00:00,45.89,45.91,45.85,45.85,80600.0,34.6022,34.6173,34.572,34.572,80600.0
2010-09-24 13:10:00,45.85,45.86,45.84,45.85,18100.0,34.572,34.5796,34.5645,34.572,18100.0
2010-09-24 13:20:00,45.84,45.85,45.79,45.82,30400.0,34.5645,34.572,34.5268,34.5494,30400.0
2010-09-24 13:30:00,45.83,45.9,45.82,45.84,62800.0,34.5569,34.6097,34.5494,34.5645,62800.0
2010-09-24 13:40:00,45.84,45.89,45.8,45.83,46300.0,34.5645,34.6022,34.5343,34.5569,46300.0
2010-09-24 13:50:00,45.83,45.83,45.78,45.78,33300.0,34.5569,34.5569,34.5192,34.5192,33300.0
2010-09-24 14:00:00,45.78,45.79,45.72,45.72,34600.0,34.5192,34.5268,34.474,34.474,34600.0
2010-09-24 14:10:00,45.72,45.72,45.64,45.66,59800.0,34.474,34.474,34.4137,34.4288,59800.0
2010-09-24 14:20:00,45.67,45.71,45.66,45.71,21800.0,34.4363,34.4665,34.4288,34.4665,21800.0
2010-09-24 14:30:00,45.7,45.74,45.7,45.71,47700.0,34.4589,34.4891,34.4589,34.4665,47700.0
2010-09-24 14:40:00,45.71,45.75,45.69,45.71,31900.0,34.4665,34.4966,34.4514,34.4665,31900.0
2010-09-24 14:50:00,45.71,45.75,45.69,45.75,39500.0,34.4665,34.4966,34.4514,34.4966,39500.0
2010-09-24 15:00:00,45.75,45.75,45.69,45.73,58100.0,34.4966,34.4966,34.4514,34.4815,58100.0
2010-09-24 15:10:00,45.73,45.73,45.66,45.68,38300.0,34.4815,34.4815,34.4288,34.4438,38300.0
2010-09-24 15:20:00,45.67,45.68,45.62,45.64,87800.0,34.4363,34.4438,34.3986,34.4137,87800.0
2010-09-24 15:30:00,45.64,45.72,45.64,45.7,135700.0,34.4137,34.474,34.4137,34.4589,135700.0
2010-09-24 15:40:00,45.7,45.78,45.69,45.73,155600.0,34.4589,34.5192,34.4514,34.4815,155600.0
2010-09-24 15:50:00,45.73,45.8,45.73,45.79,184100.0,34.4815,34.5343,34.4815,34.5268,184100.0
2010-09-27 09:30:00,45.94,45.99,45.85,45.92,132400.0,34.6399,34.6776,34.572,34.6248,132400.0
2010-09-27 09:40:00,45.92,45.94,45.59,45.6,80900.0,34.6248,34.6399,34.376,34.3835,80900.0
2010-09-27 09:50:00,45.61,45.69,45.6,45.67,43200.0,34.3911,34.4514,34.3835,34.4363,43200.0
2010-09-27 10:00:00,45.66,45.69,45.63,45.68,60100.0,34.4288,34.4514,34.4061,34.4438,60100.0
2010-09-27 10:10:00,45.69,45.76,45.68,45.71,66800.0,34.4514,34.5042,34.4438,34.4665,66800.0
2010-09-27 10:20:00,45.7,45.9,45.68,45.86,48300.0,34.4589,34.6097,34.4438,34.5796,48300.0
2010-09-27 10:30:00,45.87,45.93,45.81,45.93,50000.0,34.5871,34.6323,34.5419,34.6323,50000.0
2010-09-27 10:40:00,45.92,45.99,45.89,45.89,65200.0,34.6248,34.6776,34.6022,34.6022,65200.0
2010-09-27 10:50:00,45.89,45.92,45.87,45.92,35000.0,34.6022,34.6248,34.5871,34.6248,35000.0
2010-09-27 11:00:00,45.91,45.99,45.9,45.91,53000.0,34.6173,34.6776,34.6097,34.6173,53000.0
2010-09-27 11:10:00,45.9,45.94,45.79,45.8,42000.0,34.6097,34.6399,34.5268,34.5343,42000.0
2010-09-27 11:20:00,45.8,45.81,45.77,45.78,25100.0,34.5343,34.5419,34.5117,34.5192,25100.0
2010-09-27 11:30:00,45.78,45.83,45.75,45.79,52600.0,34.5192,34.5569,34.4966,34.5268,52600.0
2010-09-27 11:40:00,45.78,45.92,45.78,45.9,69100.0,34.5192,34.6248,34.5192,34.6097,69100.0
2010-09-27 11:50:00,45.9,45.91,45.87,45.9,38000.0,34.6097,34.6173,34.5871,34.6097,38000.0
2010-09-27 12:00:00,45.89,45.97,45.89,45.93,38200.0,34.6022,34.6625,34.6022,34.6323,38200.0
2010-09-27 12:10:00,45.93,45.96,45.93,45.95,18700.0,34.6323,34.655,34.6323,34.6474,18700.0
2010-09-27 12:20:00,45.94,45.97,45.9,45.96,29100.0,34.6399,34.6625,34.6097,34.655,29100.0
2010-09-27 12:30:00,45.96,45.98,45.96,45.98,20800.0,34.655,34.67,34.655,34.67,20800.0
2010-09-27 12:40:00,45.98,46.0,45.96,46.0,24700.0,34.67,34.6851,34.655,34.6851,24700.0
2010-09-27 12:50:00,45.99,46.01,45.92,45.97,54400.0,34.6776,34.6927,34.6248,34.6625,54400.0
2010-09-27 13:00:00,45.97,46.05,45.92,46.0,61100.0,34.6625,34.7228,34.6248,34.6851,61100.0
2010-09-27 13:10:00,46.0,46.04,45.99,46.03,32300.0,34.6851,34.7153,34.6776,34.7077,32300.0
2010-09-27 13:20:00,46.02,46.03,45.97,46.02,29700.0,34.7002,34.7077,34.6625,34.7002,29700.0
2010-09-27 13:30:00,46.01,46.05,46.01,46.02,26300.0,34.6927,34.7228,34.6927,34.7002,26300.0
2010-09-27 13:40:00,46.02,46.11,46.01,46.07,50500.0,34.7002,34.7681,34.6927,34.7379,50500.0
2010-09-27 13:50:00,46.06,46.1,46.06,46.1,26800.0,34.7304,34.7605,34.7304,34.7605,26800.0
2010-09-27 14:00:00,46.09,46.1,46.06,46.07,21500.0,34.753,34.7605,34.7304,34.7379,21500.0
2010-09-27 14:10:00,46.07,46.08,46.02,46.03,22000.0,34.7379,34.7454,34.7002,34.7077,22000.0
2010-09-27 14:20:00,46.03,46.04,46.0,46.01,10400.0,34.7077,34.7153,34.6851,34.6927,10400.0
2010-09-27 14:30:00,46.01,46.01,45.97,45.97,26200.0,34.6927,34.6927,34.6625,34.6625,26200.0
2010-09-27 14:40:00,45.98,45.99,45.94,45.94,51800.0,34.67,34.6776,34.6399,34.6399,51800.0
2010-09-27 14:50:00,45.95,46.03,45.93,46.02,44500.0,34.6474,34.7077,34.6323,34.7002,44500.0
2010-09-27 15:00:00,46.01,46.06,46.0,46.04,29800.0,34.6927,34.7304,34.6851,34.7153,29800.0
2010-09-27 15:10:00,46.05,46.13,46.05,46.13,47600.0,34.7228,34.7831,34.7228,34.7831,47600.0
2010-09-27 15:20:00,46.13,46.16,46.06,46.07,49400.0,34.7831,34.8058,34.7304,34.7379,49400.0
2010-09-27 15:30:00,46.06,46.08,45.97,45.97,67200.0,34.7304,34.7454,34.6625,34.6625,67200.0
2010-09-27 15:40:00,45.97,46.01,45.94,45.94,157600.0,34.6625,34.6927,34.6399,34.6399,157600.0
2010-09-27 15:50:00,45.94,45.95,45.86,45.9,134200.0,34.6399,34.6474,34.5796,34.6097,134200.0
2010-09-28 09:30:00,45.61,45.61,45.32,45.36,66300.0,34.7346,34.7346,34.5137,34.5442,66300.0
2010-09-28 09:40:00,45.35,45.46,45.3,45.37,63200.0,34.5366,34.6204,34.4985,34.5518,63200.0
2010-09-28 09:50:00,45.37,45.4,45.27,45.29,44300.0,34.5518,34.5747,34.4757,34.4909,44300.0
2010-09-28 10:00:00,45.29,45.35,45.11,45.31,99600.0,34.4909,34.5366,34.3538,34.5061,99600.0
2010-09-28 10:10:00,45.31,45.32,45.25,45.3,34200.0,34.5061,34.5137,34.4604,34.4985,34200.0
2010-09-28 10:20:00,45.3,45.41,45.29,45.4,48200.0,34.4985,34.5823,34.4909,34.5747,48200.0
2010-09-28 10:30:00,45.41,45.43,45.31,45.31,43400.0,34.5823,34.5975,34.5061,34.5061,43400.0
2010-09-28 10:40:00,45.32,45.37,45.24,45.24,80500.0,34.5137,34.5518,34.4528,34.4528,80500.0
2010-09-28 10:50:00,45.24,45.28,45.24,45.25,42000.0,34.4528,34.4833,34.4528,34.4604,42000.0
2010-09-28 11:00:00,45.25,45.27,45.23,45.26,66100.0,34.4604,34.4757,34.4452,34.468,66100.0
2010-09-28 11:10:00,45.26,45.3,45.24,45.27,60400.0,34.468,34.4985,34.4528,34.4757,60400.0
2010-09-28 11:20:00,45.28,45.41,45.26,45.39,57000.0,34.4833,34.5823,34.468,34.567,57000.0
2010-09-28 11:30:00,45.39,45.52,45.39,45.5,44800.0,34.567,34.666,34.567,34.6508,44800.0
2010-09-28 11:40:00,45.5,45.59,45.5,45.58,32700.0,34.6508,34.7194,34.6508,34.7117,32700.0
2010-09-28 11:50:00,45.59,45.59,45.47,45.49,35200.0,34.7194,34.7194,34.628,34.6432,35200.0
2010-09-28 12:00:00,45.49,45.56,45.47,45.56,24400.0,34.6432,34.6965,34.628,34.6965,24400.0
2010-09-28 12:10:00,45.56,45.57,45.54,45.54,20500.0,34.6965,34.7041,34.6813,34.6813,20500.0
2010-09-28 12:20:00,45.55,45.61,45.51,45.51,60300.0,34.6889,34.7346,34.6584,34.6584,60300.0
2010-09-28 12:30:00,45.52,45.53,45.49,45.51,22900.0,34.666,34.6737,34.6432,34.6584,22900.0
2010-09-28 12:40:00,45.51,45.51,45.48,45.5,18000.0,34.6584,34.6584,34.6356,34.6508,18000.0
2010-09-28 12:50:00,45.5,45.53,45.49,45.52,9800.0,34.6508,34.6737,34.6432,34.666,9800.0
2010-09-28 13:00:00,45.52,45.53,45.39,45.42,21800.0,34.666,34.6737,34.567,34.5899,21800.0
2010-09-28 13:10:00,45.42,45.42,45.38,45.38,14800.0,34.5899,34.5899,34.5594,34.5594,14800.0
2010-09-28 13:20:00,45.38,45.42,45.38,45.42,14600.0,34.5594,34.5899,34.5594,34.5899,14600.0
2010-09-28 13:30:00,45.42,45.5,45.42,45.48,26700.0,34.5899,34.6508,34.5899,34.6356,26700.0
2010-09-28 13:40:00,45.48,45.52,45.45,45.47,28300.0,34.6356,34.666,34.6127,34.628,28300.0
2010-09-28 13:50:00,45.47,45.51,45.46,45.48,44600.0,34.628,34.6584,34.6204,34.6356,44600.0
2010-09-28 14:00:00,45.48,45.48,45.42,45.44,31300.0,34.6356,34.6356,34.5899,34.6051,31300.0
2010-09-28 14:10:00,45.43,45.46,45.38,45.39,32900.0,34.5975,34.6204,34.5594,34.567,32900.0
2010-09-28 14:20:00,45.39,45.4,45.34,45.34,29600.0,34.567,34.5747,34.529,34.529,29600.0
2010-09-28 14:30:00,45.35,45.35,45.3,45.34,99000.0,34.5366,34.5366,34.4985,34.529,99000.0
2010-09-28 14:40:00,45.34,45.38,45.29,45.3,125000.0,34.529,34.5594,34.4909,34.4985,125000.0
2010-09-28 14:50:00,45.3,45.34,45.28,45.3,127400.0,34.4985,34.529,34.4833,34.4985,127400.0
2010-09-28 15:00:00,45.29,45.38,45.28,45.38,104300.0,34.4909,34.5594,34.4833,34.5594,104300.0
2010-09-28 15:10:00,45.37,45.48,45.37,45.46,92300.0,34.5518,34.6356,34.5518,34.6204,92300.0
2010-09-28 15:20:00,45.46,45.46,45.4,45.45,86600.0,34.6204,34.6204,34.5747,34.6127,86600.0
2010-09-28 15:30:00,45.46,45.52,45.43,45.5,179100.0,34.6204,34.666,34.5975,34.6508,179100.0
2010-09-28 15:40:00,45.5,45.54,45.39,45.53,100800.0,34.6508,34.6813,34.567,34.6737,100800.0
2010-09-28 15:50:00,45.53,45.61,45.5,45.52,209200.0,34.6737,34.7346,34.6508,34.666,209200.0
2010-09-29 09:30:00,45.35,45.4,45.24,45.27,44600.0,34.5366,34.5747,34.4528,34.4757,44600.0
2010-09-29 09:40:00,45.27,45.33,45.15,45.17,62500.0,34.4757,34.5214,34.3843,34.3995,62500.0
2010-09-29 09:50:00,45.16,45.22,45.06,45.09,87800.0,34.3919,34.4376,34.3157,34.3386,87800.0
2010-09-29 10:00:00,45.09,45.18,45.07,45.18,93800.0,34.3386,34.4071,34.3233,34.4071,93800.0
2010-09-29 10:10:00,45.2,45.2,45.04,45.06,55800.0,34.4224,34.4224,34.3005,34.3157,55800.0
2010-09-29 10:20:00,45.06,45.06,44.91,44.93,90300.0,34.3157,34.3157,34.2015,34.2167,90300.0
2010-09-29 10:30:00,44.92,45.13,44.89,45.04,142400.0,34.2091,34.369,34.1863,34.3005,142400.0
2010-09-29 10:40:00,45.05,45.11,44.99,45.1,75000.0,34.3081,34.3538,34.2624,34.3462,75000.0
2010-09-29 10:50:00,45.09,45.16,45.07,45.14,75300.0,34.3386,34.3919,34.3233,34.3767,75300.0
2010-09-29 11:00:00,45.13,45.15,44.99,45.02,64000.0,34.369,34.3843,34.2624,34.2853,64000.0
2010-09-29 11:10:00,45.01,45.1,44.98,45.1,39500.0,34.2777,34.3462,34.2548,34.3462,39500.0
2010-09-29 11:20:00,45.1,45.16,45.08,45.14,57400.0,34.3462,34.3919,34.331,34.3767,57400.0
2010-09-29 11:30:00,45.12,45.15,45.11,45.15,28900.0,34.3614,34.3843,34.3538,34.3843,28900.0
2010-09-29 11:40:00,45.15,45.15,45.06,45.06,32600.0,34.3843,34.3843,34.3157,34.3157,32600.0
2010-09-29 11:50:00,45.06,45.08,45.0,45.06,55800.0,34.3157,34.331,34.27,34.3157,55800.0
2010-09-29 12:00:00,45.07,45.13,45.06,45.11,28400.0,34.3233,34.369,34.3157,34.3538,28400.0
2010-09-29 12:10:00,45.12,45.15,45.11,45.14,26600.0,34.3614,34.3843,34.3538,34.3767,26600.0
2010-09-29 12:20:00,45.13,45.14,45.1,45.1,28200.0,34.369,34.3767,34.3462,34.3462,28200.0
2010-09-29 12:30:00,45.1,45.1,45.01,45.05,54600.0,34.3462,34.3462,34.2777,34.3081,54600.0
2010-09-29 12:40:00,45.06,45.14,45.05,45.14,25400.0,34.3157,34.3767,34.3081,34.3767,25400.0
2010-09-29 12:50:00,45.13,45.14,45.12,45.14,16700.0,34.369,34.3767,34.3614,34.3767,16700.0
2010-09-29 13:00:00,45.14,45.17,45.13,45.15,26000.0,34.3767,34.3995,34.369,34.3843,26000.0
2010-09-29 13:10:00,45.16,45.17,45.15,45.16,8000.0,34.3919,34.3995,34.3843,34.3919,8000.0
2010-09-29 13:20:00,45.17,45.24,45.16,45.22,53100.0,34.3995,34.4528,34.3919,34.4376,53100.0
2010-09-29 13:30:00,45.22,45.22,45.17,45.21,45700.0,34.4376,34.4376,34.3995,34.43,45700.0
2010-09-29 13:40:00,45.21,45.27,45.18,45.26,18500.0,34.43,34.4757,34.4071,34.468,18500.0
2010-09-29 13:50:00,45.26,45.27,45.24,45.24,21600.0,34.468,34.4757,34.4528,34.4528,21600.0
2010-09-29 14:00:00,45.24,45.25,45.24,45.24,21700.0,34.4528,34.4604,34.4528,34.4528,21700.0
2010-09-29 14:10:00,45.24,45.31,45.24,45.3,26000.0,34.4528,34.5061,34.4528,34.4985,26000.0
2010-09-29 14:20:00,45.3,45.3,45.24,45.27,33700.0,34.4985,34.4985,34.4528,34.4757,33700.0
2010-09-29 14:30:00,45.26,45.31,45.26,45.3,27100.0,34.468,34.5061,34.468,34.4985,27100.0
2010-09-29 14:40:00,45.3,45.32,45.29,45.31,35600.0,34.4985,34.5137,34.4909,34.5061,35600.0
2010-09-29 14:50:00,45.31,45.36,45.3,45.35,36100.0,34.5061,34.5442,34.4985,34.5366,36100.0
2010-09-29 15:00:00,45.34,45.35,45.27,45.29,54200.0,34.529,34.5366,34.4757,34.4909,54200.0
2010-09-29 15:10:00,45.28,45.31,45.2,45.21,85000.0,34.4833,34.5061,34.4224,34.43,85000.0
2010-09-29 15:20:00,45.22,45.27,45.2,45.24,48700.0,34.4376,34.4757,34.4224,34.4528,48700.0
2010-09-29 15:30:00,45.24,45.25,45.11,45.16,101800.0,34.4528,34.4604,34.3538,34.3919,101800.0
2010-09-29 15:40:00,45.17,45.18,45.1,45.16,184300.0,34.3995,34.4071,34.3462,34.3919,184300.0
2010-09-29 15:50:00,45.16,45.18,45.11,45.16,377300.0,34.3919,34.4071,34.3538,34.3919,377300.0
2010-09-30 09:30:00,45.41,45.6,45.25,45.3,113700.0,34.5823,34.727,34.4604,34.4985,113700.0
2010-09-30 09:40:00,45.3,45.54,45.19,45.34,90700.0,34.4985,34.6813,34.4147,34.529,90700.0
2010-09-30 09:50:00,45.37,45.53,45.32,45.53,64200.0,34.5518,34.6737,34.5137,34.6737,64200.0
2010-09-30 10:00:00,45.53,45.64,45.44,45.54,86400.0,34.6737,34.7574,34.6051,34.6813,86400.0
2010-09-30 10:10:00,45.54,45.56,45.45,45.5,86000.0,34.6813,34.6965,34.6127,34.6508,86000.0
2010-09-30 10:20:00,45.49,45.54,45.46,45.51,60300.0,34.6432,34.6813,34.6204,34.6584,60300.0
2010-09-30 10:30:00,45.51,45.62,45.51,45.56,74400.0,34.6584,34.7422,34.6584,34.6965,74400.0
2010-09-30 10:40:00,45.55,45.63,45.43,45.47,40800.0,34.6889,34.7498,34.5975,34.628,40800.0
2010-09-30 10:50:00,45.46,45.49,45.41,45.45,26500.0,34.6204,34.6432,34.5823,34.6127,26500.0
2010-09-30 11:00:00,45.45,45.51,45.42,45.49,118300.0,34.6127,34.6584,34.5899,34.6432,118300.0
2010-09-30 11:10:00,45.48,45.59,45.47,45.56,151100.0,34.6356,34.7194,34.628,34.6965,151100.0
2010-09-30 11:20:00,45.57,45.63,45.43,45.56,230600.0,34.7041,34.7498,34.5975,34.6965,230600.0
2010-09-30 11:30:00,45.55,45.67,45.54,45.66,114900.0,34.6889,34.7803,34.6813,34.7727,114900.0
2010-09-30 11:40:00,45.67,45.7,45.59,45.65,131300.0,34.7803,34.8031,34.7194,34.7651,131300.0
2010-09-30 11:50:00,45.65,45.67,45.63,45.67,97300.0,34.7651,34.7803,34.7498,34.7803,97300.0
2010-09-30 12:00:00,45.66,45.66,45.62,45.63,291400.0,34.7727,34.7727,34.7422,34.7498,291400.0
2010-09-30 12:10:00,45.63,45.64,45.41,45.41,131900.0,34.7498,34.7574,34.5823,34.5823,131900.0
2010-09-30 12:20:00,45.41,45.42,45.36,45.38,66100.0,34.5823,34.5899,34.5442,34.5594,66100.0
2010-09-30 12:30:00,45.38,45.44,45.37,45.43,122400.0,34.5594,34.6051,34.5518,34.5975,122400.0
2010-09-30 12:40:00,45.43,45.5,45.41,45.45,52200.0,34.5975,34.6508,34.5823,34.6127,52200.0
2010-09-30 12:50:00,45.46,45.59,45.46,45.58,45800.0,34.6204,34.7194,34.6204,34.7117,45800.0
2010-09-30 13:00:00,45.58,45.66,45.57,45.65,37100.0,34.7117,34.7727,34.7041,34.7651,37100.0
2010-09-30 13:10:00,45.65,45.66,45.55,45.55,30500.0,34.7651,34.7727,34.6889,34.6889,30500.0
2010-09-30 13:20:00,45.55,45.62,45.54,45.6,31300.0,34.6889,34.7422,34.6813,34.727,31300.0
2010-09-30 13:30:00,45.6,45.61,45.59,45.61,26300.0,34.727,34.7346,34.7194,34.7346,26300.0
2010-09-30 13:40:00,45.6,45.62,45.59,45.62,35500.0,34.727,34.7422,34.7194,34.7422,35500.0
2010-09-30 13:50:00,45.61,45.62,45.61,45.62,29300.0,34.7346,34.7422,34.7346,34.7422,29300.0
2010-09-30 14:00:00,45.61,45.62,45.58,45.61,31800.0,34.7346,34.7422,34.7117,34.7346,31800.0
2010-09-30 14:10:00,45.6,45.6,45.52,45.53,45500.0,34.727,34.727,34.666,34.6737,45500.0
2010-09-30 14:20:00,45.53,45.56,45.46,45.46,68000.0,34.6737,34.6965,34.6204,34.6204,68000.0
2010-09-30 14:30:00,45.47,45.47,45.42,45.42,49300.0,34.628,34.628,34.5899,34.5899,49300.0
2010-09-30 14:40:00,45.43,45.49,45.42,45.44,55900.0,34.5975,34.6432,34.5899,34.6051,55900.0
2010-09-30 14:50:00,45.44,45.44,45.34,45.35,162900.0,34.6051,34.6051,34.529,34.5366,162900.0
2010-09-30 15:00:00,45.36,45.37,45.31,45.32,171300.0,34.5442,34.5518,34.5061,34.5137,171300.0
2010-09-30 15:10:00,45.32,45.34,45.3,45.34,141100.0,34.5137,34.529,34.4985,34.529,141100.0
2010-09-30 15:20:00,45.33,45.51,45.33,45.5,145600.0,34.5214,34.6584,34.5214,34.6508,145600.0
2010-09-30 15:30:00,45.5,45.55,45.48,45.53,143700.0,34.6508,34.6889,34.6356,34.6737,143700.0
2010-09-30 15:40:00,45.53,45.59,45.48,45.5,207200.0,34.6737,34.7194,34.6356,34.6508,207200.0
2010-09-30 15:50:00,45.5,45.54,45.38,45.38,266600.0,34.6508,34.6813,34.5594,34.5594,266600.0
2010-10-01 09:30:00,45.58,45.69,45.57,45.59,71700.0,34.7117,34.7955,34.7041,34.7194,71700.0
2010-10-01 09:40:00,45.59,45.66,45.53,45.59,60900.0,34.7194,34.7727,34.6737,34.7194,60900.0
2010-10-01 09:50:00,45.6,45.63,45.53,45.56,66800.0,34.727,34.7498,34.6737,34.6965,66800.0
2010-10-01 10:00:00,45.54,45.59,45.38,45.56,151900.0,34.6813,34.7194,34.5594,34.6965,151900.0
2010-10-01 10:10:00,45.56,45.72,45.56,45.67,62400.0,34.6965,34.8184,34.6965,34.7803,62400.0
2010-10-01 10:20:00,45.67,45.67,45.5,45.56,80400.0,34.7803,34.7803,34.6508,34.6965,80400.0
2010-10-01 10:30:00,45.56,45.64,45.5,45.6,111600.0,34.6965,34.7574,34.6508,34.727,111600.0
2010-10-01 10:40:00,45.6,45.64,45.5,45.57,70400.0,34.727,34.7574,34.6508,34.7041,70400.0
2010-10-01 10:50:00,45.56,45.57,45.51,45.52,42100.0,34.6965,34.7041,34.6584,34.666,42100.0
2010-10-01 11:00:00,45.53,45.53,45.45,45.48,49500.0,34.6737,34.6737,34.6127,34.6356,49500.0
2010-10-01 11:10:00,45.47,45.61,45.46,45.55,67400.0,34.628,34.7346,34.6204,34.6889,67400.0
2010-10-01 11:20:00,45.55,45.7,45.55,45.58,63400.0,34.6889,34.8031,34.6889,34.7117,63400.0
2010-10-01 11:30:00,45.59,45.7,45.57,45.67,69100.0,34.7194,34.8031,34.7041,34.7803,69100.0
2010-10-01 11:40:00,45.68,45.8,45.67,45.79,66400.0,34.7879,34.8793,34.7803,34.8717,66400.0
2010-10-01 11:50:00,45.79,45.8,45.76,45.79,34500.0,34.8717,34.8793,34.8488,34.8717,34500.0
2010-10-01 12:00:00,45.79,45.8,45.75,45.77,42400.0,34.8717,34.8793,34.8412,34.8564,42400.0
2010-10-01 12:10:00,45.77,45.83,45.74,45.75,49900.0,34.8564,34.9021,34.8336,34.8412,49900.0
2010-10-01 12:20:00,45.75,45.76,45.72,45.74,25500.0,34.8412,34.8488,34.8184,34.8336,25500.0
2010-10-01 12:30:00,45.74,45.74,45.66,45.67,44100.0,34.8336,34.8336,34.7727,34.7803,44100.0
2010-10-01 12:40:00,45.66,45.67,45.63,45.64,14800.0,34.7727,34.7803,34.7498,34.7574,14800.0
2010-10-01 12:50:00,45.63,45.67,45.63,45.66,32700.0,34.7498,34.7803,34.7498,34.7727,32700.0
2010-10-01 13:00:00,45.66,45.69,45.63,45.66,30000.0,34.7727,34.7955,34.7498,34.7727,30000.0
2010-10-01 13:10:00,45.67,45.72,45.67,45.69,24100.0,34.7803,34.8184,34.7803,34.7955,24100.0
2010-10-01 13:20:00,45.69,45.73,45.66,45.66,22800.0,34.7955,34.826,34.7727,34.7727,22800.0
2010-10-01 13:30:00,45.66,45.7,45.64,45.64,26100.0,34.7727,34.8031,34.7574,34.7574,26100.0
2010-10-01 13:40:00,45.63,45.64,45.56,45.57,40200.0,34.7498,34.7574,34.6965,34.7041,40200.0
2010-10-01 13:50:00,45.57,45.65,45.57,45.63,32800.0,34.7041,34.7651,34.7041,34.7498,32800.0
2010-10-01 14:00:00,45.64,45.69,45.64,45.69,55300.0,34.7574,34.7955,34.7574,34.7955,55300.0
2010-10-01 14:10:00,45.69,45.72,45.69,45.71,47800.0,34.7955,34.8184,34.7955,34.8107,47800.0
2010-10-01 14:20:00,45.72,45.82,45.71,45.77,120100.0,34.8184,34.8945,34.8107,34.8564,120100.0
2010-10-01 14:30:00,45.77,45.89,45.77,45.85,136800.0,34.8564,34.9478,34.8564,34.9174,136800.0
2010-10-01 14:40:00,45.85,45.85,45.8,45.84,45800.0,34.9174,34.9174,34.8793,34.9097,45800.0
2010-10-01 14:50:00,45.85,45.88,45.81,45.86,46500.0,34.9174,34.9402,34.8869,34.925,46500.0
2010-10-01 15:00:00,45.87,45.94,45.85,45.9,138600.0,34.9326,34.9859,34.9174,34.9554,138600.0
2010-10-01 15:10:00,45.9,45.9,45.78,45.84,86400.0,34.9554,34.9554,34.8641,34.9097,86400.0
2010-10-01 15:20:00,45.83,45.89,45.82,45.86,119800.0,34.9021,34.9478,34.8945,34.925,119800.0
2010-10-01 15:30:00,45.85,45.87,45.82,45.83,139200.0,34.9174,34.9326,34.8945,34.9021,139200.0
2010-10-01 15:40:00,45.82,45.82,45.73,45.73,141900.0,34.8945,34.8945,34.826,34.826,141900.0
2010-10-01 15:50:00,45.74,45.75,45.7,45.72,183400.0,34.8336,34.8412,34.8031,34.8184,183400.0
2010-10-04 09:30:00,45.78,46.0,45.7,45.98,60200.0,34.8641,35.0316,34.8031,35.0164,60200.0
2010-10-04 09:40:00,45.98,46.08,45.94,46.02,78900.0,35.0164,35.0925,34.9859,35.0468,78900.0
2010-10-04 09:50:00,46.02,46.08,45.94,46.02,75300.0,35.0468,35.0925,34.9859,35.0468,75300.0
2010-10-04 10:00:00,46.05,46.14,45.99,46.12,82600.0,35.0697,35.1382,35.024,35.123,82600.0
2010-10-04 10:10:00,46.12,46.15,46.05,46.12,54900.0,35.123,35.1458,35.0697,35.123,54900.0
2010-10-04 10:20:00,46.12,46.12,46.0,46.01,26900.0,35.123,35.123,35.0316,35.0392,26900.0
2010-10-04 10:30:00,46.01,46.04,45.99,46.03,37000.0,35.0392,35.0621,35.024,35.0544,37000.0
2010-10-04 10:40:00,46.03,46.03,45.89,45.91,27400.0,35.0544,35.0544,34.9478,34.9631,27400.0
2010-10-04 10:50:00,45.91,45.91,45.85,45.88,61000.0,34.9631,34.9631,34.9174,34.9402,61000.0
2010-10-04 11:00:00,45.88,45.95,45.87,45.9,25700.0,34.9402,34.9935,34.9326,34.9554,25700.0
2010-10-04 11:10:00,45.89,45.91,45.81,45.85,38200.0,34.9478,34.9631,34.8869,34.9174,38200.0
2010-10-04 11:20:00,45.85,45.85,45.76,45.76,35700.0,34.9174,34.9174,34.8488,34.8488,35700.0
2010-10-04 11:30:00,45.76,45.78,45.72,45.75,28700.0,34.8488,34.8641,34.8184,34.8412,28700.0
2010-10-04 11:40:00,45.75,45.78,45.7,45.75,26000.0,34.8412,34.8641,34.8031,34.8412,26000.0
2010-10-04 11:50:00,45.75,45.76,45.57,45.57,41900.0,34.8412,34.8488,34.7041,34.7041,41900.0
2010-10-04 12:00:00,45.57,45.61,45.49,45.51,75300.0,34.7041,34.7346,34.6432,34.6584,75300.0
2010-10-04 12:10:00,45.51,45.58,45.5,45.52,33400.0,34.6584,34.7117,34.6508,34.666,33400.0
2010-10-04 12:20:00,45.51,45.53,45.47,45.52,23000.0,34.6584,34.6737,34.628,34.666,23000.0
2010-10-04 12:30:00,45.52,45.6,45.5,45.57,93100.0,34.666,34.727,34.6508,34.7041,93100.0
2010-10-04 12:40:00,45.57,45.57,45.48,45.55,49200.0,34.7041,34.7041,34.6356,34.6889,49200.0
2010-10-04 12:50:00,45.56,45.58,45.52,45.57,16000.0,34.6965,34.7117,34.666,34.7041,16000.0
2010-10-04 13:00:00,45.57,45.57,45.5,45.55,22800.0,34.7041,34.7041,34.6508,34.6889,22800.0
2010-10-04 13:10:00,45.55,45.55,45.48,45.5,19800.0,34.6889,34.6889,34.6356,34.6508,19800.0
2010-10-04 13:20:00,45.5,45.51,45.43,45.44,24800.0,34.6508,34.6584,34.5975,34.6051,24800.0
2010-10-04 13:30:00,45.44,45.46,45.42,45.44,28100.0,34.6051,34.6204,34.5899,34.6051,28100.0
2010-10-04 13:40:00,45.45,45.53,45.45,45.53,16600.0,34.6127,34.6737,34.6127,34.6737,16600.0
2010-10-04 13:50:00,45.53,45.56,45.51,45.55,27300.0,34.6737,34.6965,34.6584,34.6889,27300.0
2010-10-04 14:00:00,45.55,45.56,45.47,45.47,20600.0,34.6889,34.6965,34.628,34.628,20600.0
2010-10-04 14:10:00,45.48,45.5,45.47,45.47,26100.0,34.6356,34.6508,34.628,34.628,26100.0
2010-10-04 14:20:00,45.48,45.5,45.42,45.47,31800.0,34.6356,34.6508,34.5899,34.628,31800.0
2010-10-04 14:30:00,45.46,45.56,45.44,45.54,42700.0,34.6204,34.6965,34.6051,34.6813,42700.0
2010-10-04 14:40:00,45.54,45.55,45.43,45.44,31700.0,34.6813,34.6889,34.5975,34.6051,31700.0
2010-10-04 14:50:00,45.44,45.52,45.43,45.46,36600.0,34.6051,34.666,34.5975,34.6204,36600.0
2010-10-04 15:00:00,45.45,45.55,45.44,45.49,44200.0,34.6127,34.6889,34.6051,34.6432,44200.0
2010-10-04 15:10:00,45.49,45.52,45.44,45.52,39000.0,34.6432,34.666,34.6051,34.666,39000.0
2010-10-04 15:20:00,45.51,45.6,45.5,45.58,69400.0,34.6584,34.727,34.6508,34.7117,69400.0
2010-10-04 15:30:00,45.58,45.59,45.49,45.55,126600.0,34.7117,34.7194,34.6432,34.6889,126600.0
2010-10-04 15:40:00,45.55,45.67,45.55,45.66,173000.0,34.6889,34.7803,34.6889,34.7727,173000.0
2010-10-04 15:50:00,45.67,45.72,45.64,45.71,175000.0,34.7803,34.8184,34.7574,34.8107,175000.0
2010-10-05 09:30:00,46.15,46.42,46.15,46.3,196200.0,35.1458,35.3514,35.1458,35.2601,196200.0
2010-10-05 09:40:00,46.31,46.5,46.3,46.5,257400.0,35.2677,35.4124,35.2601,35.4124,257400.0
2010-10-05 09:50:00,46.5,46.76,46.49,46.71,170700.0,35.4124,35.6104,35.4048,35.5723,170700.0
2010-10-05 10:00:00,46.7,46.7,46.55,46.62,197100.0,35.5647,35.5647,35.4505,35.5038,197100.0
2010-10-05 10:10:00,46.63,46.68,46.58,46.6,101900.0,35.5114,35.5495,35.4733,35.4885,101900.0
2010-10-05 10:20:00,46.6,46.63,46.51,46.54,81600.0,35.4885,35.5114,35.42,35.4428,81600.0
2010-10-05 10:30:00,46.54,46.6,46.54,46.58,144800.0,35.4428,35.4885,35.4428,35.4733,144800.0
2010-10-05 10:40:00,46.58,46.69,46.58,46.64,152400.0,35.4733,35.5571,35.4733,35.519,152400.0
2010-10-05 10:50:00,46.64,46.66,46.59,46.59,92500.0,35.519,35.5342,35.4809,35.4809,92500.0
2010-10-05 11:00:00,46.59,46.65,46.58,46.64,78300.0,35.4809,35.5266,35.4733,35.519,78300.0
2010-10-05 11:10:00,46.64,46.73,46.62,46.73,105500.0,35.519,35.5875,35.5038,35.5875,105500.0
2010-10-05 11:20:00,46.72,46.73,46.62,46.62,59900.0,35.5799,35.5875,35.5038,35.5038,59900.0
2010-10-05 11:30:00,46.63,46.69,46.59,46.66,78300.0,35.5114,35.5571,35.4809,35.5342,78300.0
2010-10-05 11:40:00,46.65,46.69,46.62,46.62,59500.0,35.5266,35.5571,35.5038,35.5038,59500.0
2010-10-05 11:50:00,46.62,46.62,46.55,46.58,65000.0,35.5038,35.5038,35.4505,35.4733,65000.0
2010-10-05 12:00:00,46.58,46.61,46.57,46.61,60300.0,35.4733,35.4961,35.4657,35.4961,60300.0
2010-10-05 12:10:00,46.6,46.61,46.59,46.6,65100.0,35.4885,35.4961,35.4809,35.4885,65100.0
2010-10-05 12:20:00,46.61,46.61,46.57,46.58,54100.0,35.4961,35.4961,35.4657,35.4733,54100.0
2010-10-05 12:30:00,46.59,46.63,46.58,46.6,31900.0,35.4809,35.5114,35.4733,35.4885,31900.0
2010-10-05 12:40:00,46.6,46.64,46.59,46.63,39700.0,35.4885,35.519,35.4809,35.5114,39700.0
2010-10-05 12:50:00,46.63,46.66,46.6,46.61,42100.0,35.5114,35.5342,35.4885,35.4961,42100.0
2010-10-05 13:00:00,46.61,46.63,46.59,46.62,49200.0,35.4961,35.5114,35.4809,35.5038,49200.0
2010-10-05 13:10:00,46.62,46.63,46.6,46.6,57000.0,35.5038,35.5114,35.4885,35.4885,57000.0
2010-10-05 13:20:00,46.6,46.61,46.58,46.6,45500.0,35.4885,35.4961,35.4733,35.4885,45500.0
2010-10-05 13:30:00,46.6,46.61,46.54,46.54,26800.0,35.4885,35.4961,35.4428,35.4428,26800.0
2010-10-05 13:40:00,46.54,46.55,46.52,46.52,29400.0,35.4428,35.4505,35.4276,35.4276,29400.0
2010-10-05 13:50:00,46.53,46.56,46.51,46.55,61600.0,35.4352,35.4581,35.42,35.4505,61600.0
2010-10-05 14:00:00,46.56,46.6,46.54,46.59,56200.0,35.4581,35.4885,35.4428,35.4809,56200.0
2010-10-05 14:10:00,46.59,46.63,46.59,46.62,29800.0,35.4809,35.5114,35.4809,35.5038,29800.0
2010-10-05 14:20:00,46.61,46.63,46.6,46.61,40200.0,35.4961,35.5114,35.4885,35.4961,40200.0
2010-10-05 14:30:00,46.61,46.67,46.61,46.64,76900.0,35.4961,35.5418,35.4961,35.519,76900.0
2010-10-05 14:40:00,46.65,46.67,46.64,46.66,38000.0,35.5266,35.5418,35.519,35.5342,38000.0
2010-10-05 14:50:00,46.66,46.68,46.63,46.64,60500.0,35.5342,35.5495,35.5114,35.519,60500.0
2010-10-05 15:00:00,46.63,46.65,46.59,46.6,67700.0,35.5114,35.5266,35.4809,35.4885,67700.0
2010-10-05 15:10:00,46.6,46.65,46.6,46.64,81000.0,35.4885,35.5266,35.4885,35.519,81000.0
2010-10-05 15:20:00,46.63,46.67,46.6,46.65,198900.0,35.5114,35.5418,35.4885,35.5266,198900.0
2010-10-05 15:30:00,46.65,46.7,46.65,46.65,131000.0,35.5266,35.5647,35.5266,35.5266,131000.0
2010-10-05 15:40:00,46.65,46.73,46.64,46.71,239100.0,35.5266,35.5875,35.519,35.5723,239100.0
2010-10-05 15:50:00,46.71,46.73,46.69,46.71,486900.0,35.5723,35.5875,35.5571,35.5723,486900.0
2010-10-06 09:30:00,46.72,46.8,46.59,46.73,71900.0,35.5799,35.6408,35.4809,35.5875,71900.0
2010-10-06 09:40:00,46.74,46.78,46.61,46.7,84900.0,35.5951,35.6256,35.4961,35.5647,84900.0
2010-10-06 09:50:00,46.7,46.82,46.7,46.77,105100.0,35.5647,35.6561,35.5647,35.618,105100.0
2010-10-06 10:00:00,46.77,46.77,46.58,46.6,67600.0,35.618,35.618,35.4733,35.4885,67600.0
2010-10-06 10:10:00,46.59,46.6,46.53,46.55,38600.0,35.4809,35.4885,35.4352,35.4505,38600.0
2010-10-06 10:20:00,46.56,46.6,46.53,46.55,47800.0,35.4581,35.4885,35.4352,35.4505,47800.0
2010-10-06 10:30:00,46.55,46.55,46.46,46.5,143600.0,35.4505,35.4505,35.3819,35.4124,143600.0
2010-10-06 10:40:00,46.5,46.52,46.45,46.46,49700.0,35.4124,35.4276,35.3743,35.3819,49700.0
2010-10-06 10:50:00,46.45,46.46,46.39,46.41,58200.0,35.3743,35.3819,35.3286,35.3438,58200.0
2010-10-06 11:00:00,46.42,46.44,46.39,46.39,38700.0,35.3514,35.3667,35.3286,35.3286,38700.0
2010-10-06 11:10:00,46.4,46.41,46.32,46.32,30700.0,35.3362,35.3438,35.2753,35.2753,30700.0
2010-10-06 11:20:00,46.32,46.33,46.25,46.31,84500.0,35.2753,35.2829,35.222,35.2677,84500.0
2010-10-06 11:30:00,46.32,46.33,46.27,46.33,37200.0,35.2753,35.2829,35.2372,35.2829,37200.0
2010-10-06 11:40:00,46.33,46.33,46.25,46.25,24000.0,35.2829,35.2829,35.222,35.222,24000.0
2010-10-06 11:50:00,46.26,46.28,46.25,46.26,18200.0,35.2296,35.2448,35.222,35.2296,18200.0
2010-10-06 12:00:00,46.27,46.27,46.22,46.22,26400.0,35.2372,35.2372,35.1991,35.1991,26400.0
2010-10-06 12:10:00,46.22,46.23,46.18,46.19,22500.0,35.1991,35.2068,35.1687,35.1763,22500.0
2010-10-06 12:20:00,46.19,46.19,46.1,46.13,46100.0,35.1763,35.1763,35.1078,35.1306,46100.0
2010-10-06 12:30:00,46.14,46.21,46.12,46.21,17700.0,35.1382,35.1915,35.123,35.1915,17700.0
2010-10-06 12:40:00,46.21,46.26,46.2,46.25,23400.0,35.1915,35.2296,35.1839,35.222,23400.0
2010-10-06 12:50:00,46.25,46.25,46.17,46.19,30400.0,35.222,35.222,35.1611,35.1763,30400.0
2010-10-06 13:00:00,46.2,46.25,46.18,46.22,14800.0,35.1839,35.222,35.1687,35.1991,14800.0
2010-10-06 13:10:00,46.23,46.24,46.21,46.21,12500.0,35.2068,35.2144,35.1915,35.1915,12500.0
2010-10-06 13:20:00,46.21,46.25,46.21,46.24,21200.0,35.1915,35.222,35.1915,35.2144,21200.0
2010-10-06 13:30:00,46.24,46.27,46.23,46.27,20900.0,35.2144,35.2372,35.2068,35.2372,20900.0
2010-10-06 13:40:00,46.26,46.3,46.26,46.29,14500.0,35.2296,35.2601,35.2296,35.2524,14500.0
2010-10-06 13:50:00,46.29,46.3,46.27,46.28,26500.0,35.2524,35.2601,35.2372,35.2448,26500.0
2010-10-06 14:00:00,46.28,46.37,46.28,46.34,45600.0,35.2448,35.3134,35.2448,35.2905,45600.0
2010-10-06 14:10:00,46.34,46.35,46.29,46.3,23100.0,35.2905,35.2981,35.2524,35.2601,23100.0
2010-10-06 14:20:00,46.3,46.31,46.29,46.29,30200.0,35.2601,35.2677,35.2524,35.2524,30200.0
2010-10-06 14:30:00,46.29,46.35,46.28,46.35,21300.0,35.2524,35.2981,35.2448,35.2981,21300.0
2010-10-06 14:40:00,46.35,46.35,46.32,46.34,26200.0,35.2981,35.2981,35.2753,35.2905,26200.0
2010-10-06 14:50:00,46.34,46.35,46.32,46.32,16800.0,35.2905,35.2981,35.2753,35.2753,16800.0
2010-10-06 15:00:00,46.32,46.33,46.26,46.26,38200.0,35.2753,35.2829,35.2296,35.2296,38200.0
2010-10-06 15:10:00,46.26,46.33,46.26,46.3,56200.0,35.2296,35.2829,35.2296,35.2601,56200.0
2010-10-06 15:20:00,46.31,46.32,46.28,46.28,35500.0,35.2677,35.2753,35.2448,35.2448,35500.0
2010-10-06 15:30:00,46.27,46.3,46.24,46.3,72100.0,35.2372,35.2601,35.2144,35.2601,72100.0
2010-10-06 15:40:00,46.3,46.37,46.28,46.36,114900.0,35.2601,35.3134,35.2448,35.3058,114900.0
2010-10-06 15:50:00,46.36,46.39,46.29,46.31,209800.0,35.3058,35.3286,35.2524,35.2677,209800.0
2010-10-07 09:30:00,46.43,46.65,46.41,46.64,35800.0,35.3591,35.5266,35.3438,35.519,35800.0
2010-10-07 09:40:00,46.65,46.68,46.46,46.47,63200.0,35.5266,35.5495,35.3819,35.3895,63200.0
2010-10-07 09:50:00,46.46,46.56,46.41,46.43,36900.0,35.3819,35.4581,35.3438,35.3591,36900.0
2010-10-07 10:00:00,46.43,46.48,46.37,46.46,42100.0,35.3591,35.3971,35.3134,35.3819,42100.0
2010-10-07 10:10:00,46.47,46.49,46.38,46.4,36100.0,35.3895,35.4048,35.321,35.3362,36100.0
2010-10-07 10:20:00,46.41,46.54,46.36,46.54,53500.0,35.3438,35.4428,35.3058,35.4428,53500.0
2010-10-07 10:30:00,46.54,46.57,46.49,46.57,35500.0,35.4428,35.4657,35.4048,35.4657,35500.0
2010-10-07 10:40:00,46.57,46.62,46.52,46.62,65100.0,35.4657,35.5038,35.4276,35.5038,65100.0
2010-10-07 10:50:00,46.62,46.69,46.62,46.66,45100.0,35.5038,35.5571,35.5038,35.5342,45100.0
2010-10-07 11:00:00,46.65,46.66,46.6,46.6,53500.0,35.5266,35.5342,35.4885,35.4885,53500.0
2010-10-07 11:10:00,46.6,46.67,46.6,46.63,29200.0,35.4885,35.5418,35.4885,35.5114,29200.0
2010-10-07 11:20:00,46.62,46.66,46.59,46.59,29800.0,35.5038,35.5342,35.4809,35.4809,29800.0
2010-10-07 11:30:00,46.6,46.66,46.6,46.64,30800.0,35.4885,35.5342,35.4885,35.519,30800.0
2010-10-07 11:40:00,46.64,46.65,46.55,46.55,35100.0,35.519,35.5266,35.4505,35.4505,35100.0
2010-10-07 11:50:00,46.55,46.62,46.54,46.57,35100.0,35.4505,35.5038,35.4428,35.4657,35100.0
2010-10-07 12:00:00,46.56,46.58,46.51,46.58,25400.0,35.4581,35.4733,35.42,35.4733,25400.0
2010-10-07 12:10:00,46.58,46.58,46.51,46.51,21100.0,35.4733,35.4733,35.42,35.42,21100.0
2010-10-07 12:20:00,46.5,46.53,46.42,46.42,37100.0,35.4124,35.4352,35.3514,35.3514,37100.0
2010-10-07 12:30:00,46.43,46.45,46.3,46.31,41400.0,35.3591,35.3743,35.2601,35.2677,41400.0
2010-10-07 12:40:00,46.32,46.37,46.32,46.35,23600.0,35.2753,35.3134,35.2753,35.2981,23600.0
2010-10-07 12:50:00,46.35,46.4,46.35,46.39,39500.0,35.2981,35.3362,35.2981,35.3286,39500.0
2010-10-07 13:00:00,46.38,46.42,46.38,46.42,68500.0,35.321,35.3514,35.321,35.3514,68500.0
2010-10-07 13:10:00,46.41,46.41,46.34,46.37,25000.0,35.3438,35.3438,35.2905,35.3134,25000.0
2010-10-07 13:20:00,46.36,46.38,46.34,46.35,19700.0,35.3058,35.321,35.2905,35.2981,19700.0
2010-10-07 13:30:00,46.36,46.38,46.28,46.34,38500.0,35.3058,35.321,35.2448,35.2905,38500.0
2010-10-07 13:40:00,46.34,46.35,46.31,46.32,25100.0,35.2905,35.2981,35.2677,35.2753,25100.0
2010-10-07 13:50:00,46.32,46.42,46.32,46.41,25200.0,35.2753,35.3514,35.2753,35.3438,25200.0
2010-10-07 14:00:00,46.4,46.42,46.35,46.36,42600.0,35.3362,35.3514,35.2981,35.3058,42600.0
2010-10-07 14:10:00,46.36,46.38,46.35,46.36,37000.0,35.3058,35.321,35.2981,35.3058,37000.0
2010-10-07 14:20:00,46.36,46.42,46.36,46.38,26000.0,35.3058,35.3514,35.3058,35.321,26000.0
2010-10-07 14:30:00,46.38,46.39,46.35,46.38,31000.0,35.321,35.3286,35.2981,35.321,31000.0
2010-10-07 14:40:00,46.38,46.41,46.38,46.39,23200.0,35.321,35.3438,35.321,35.3286,23200.0
2010-10-07 14:50:00,46.4,46.44,46.38,46.41,45300.0,35.3362,35.3667,35.321,35.3438,45300.0
2010-10-07 15:00:00,46.4,46.44,46.38,46.41,66400.0,35.3362,35.3667,35.321,35.3438,66400.0
2010-10-07 15:10:00,46.41,46.44,46.38,46.41,42800.0,35.3438,35.3667,35.321,35.3438,42800.0
2010-10-07 15:20:00,46.41,46.42,46.4,46.4,48000.0,35.3438,35.3514,35.3362,35.3362,48000.0
2010-10-07 15:30:00,46.42,46.42,46.38,46.42,40200.0,35.3514,35.3514,35.321,35.3514,40200.0
2010-10-07 15:40:00,46.42,46.49,46.41,46.42,82600.0,35.3514,35.4048,35.3438,35.3514,82600.0
2010-10-07 15:50:00,46.43,46.49,46.41,46.47,128000.0,35.3591,35.4048,35.3438,35.3895,128000.0
2010-10-08 09:30:00,46.64,46.68,46.52,46.58,52800.0,35.519,35.5495,35.4276,35.4733,52800.0
2010-10-08 09:40:00,46.55,46.72,46.55,46.72,60900.0,35.4505,35.5799,35.4505,35.5799,60900.0
2010-10-08 09:50:00,46.72,46.74,46.61,46.66,38400.0,35.5799,35.5951,35.4961,35.5342,38400.0
2010-10-08 10:00:00,46.67,46.72,46.53,46.56,57100.0,35.5418,35.5799,35.4352,35.4581,57100.0
2010-10-08 10:10:00,46.55,46.55,46.49,46.53,33500.0,35.4505,35.4505,35.4048,35.4352,33500.0
2010-10-08 10:20:00,46.52,46.54,46.44,46.52,55000.0,35.4276,35.4428,35.3667,35.4276,55000.0
2010-10-08 10:30:00,46.51,46.6,46.51,46.6,54200.0,35.42,35.4885,35.42,35.4885,54200.0
2010-10-08 10:40:00,46.59,46.61,46.54,46.59,71200.0,35.4809,35.4961,35.4428,35.4809,71200.0
2010-10-08 10:50:00,46.6,46.68,46.58,46.67,56500.0,35.4885,35.5495,35.4733,35.5418,56500.0
2010-10-08 11:00:00,46.66,46.67,46.58,46.58,43100.0,35.5342,35.5418,35.4733,35.4733,43100.0
2010-10-08 11:10:00,46.58,46.62,46.55,46.6,46800.0,35.4733,35.5038,35.4505,35.4885,46800.0
2010-10-08 11:20:00,46.59,46.73,46.59,46.71,44800.0,35.4809,35.5875,35.4809,35.5723,44800.0
2010-10-08 11:30:00,46.71,46.76,46.69,46.7,53600.0,35.5723,35.6104,35.5571,35.5647,53600.0
2010-10-08 11:40:00,46.7,46.71,46.69,46.7,30800.0,35.5647,35.5723,35.5571,35.5647,30800.0
2010-10-08 11:50:00,46.7,46.78,46.7,46.76,28900.0,35.5647,35.6256,35.5647,35.6104,28900.0
2010-10-08 12:00:00,46.76,46.78,46.72,46.73,56200.0,35.6104,35.6256,35.5799,35.5875,56200.0
2010-10-08 12:10:00,46.73,46.73,46.66,46.67,17600.0,35.5875,35.5875,35.5342,35.5418,17600.0
2010-10-08 12:20:00,46.67,46.67,46.64,46.66,17400.0,35.5418,35.5418,35.519,35.5342,17400.0
2010-10-08 12:30:00,46.66,46.76,46.66,46.75,23200.0,35.5342,35.6104,35.5342,35.6028,23200.0
2010-10-08 12:40:00,46.76,46.8,46.76,46.77,36200.0,35.6104,35.6408,35.6104,35.618,36200.0
2010-10-08 12:50:00,46.76,46.78,46.73,46.76,22200.0,35.6104,35.6256,35.5875,35.6104,22200.0
2010-10-08 13:00:00,46.77,46.8,46.77,46.79,22200.0,35.618,35.6408,35.618,35.6332,22200.0
2010-10-08 13:10:00,46.78,46.86,46.78,46.85,47400.0,35.6256,35.6865,35.6256,35.6789,47400.0
2010-10-08 13:20:00,46.86,46.86,46.8,46.82,28000.0,35.6865,35.6865,35.6408,35.6561,28000.0
2010-10-08 13:30:00,46.81,46.82,46.8,46.8,11400.0,35.6485,35.6561,35.6408,35.6408,11400.0
2010-10-08 13:40:00,46.81,46.86,46.8,46.81,44100.0,35.6485,35.6865,35.6408,35.6485,44100.0
2010-10-08 13:50:00,46.81,46.85,46.79,46.83,30100.0,35.6485,35.6789,35.6332,35.6637,30100.0
2010-10-08 14:00:00,46.83,46.83,46.79,46.8,36100.0,35.6637,35.6637,35.6332,35.6408,36100.0
2010-10-08 14:10:00,46.81,46.85,46.79,46.83,60500.0,35.6485,35.6789,35.6332,35.6637,60500.0
2010-10-08 14:20:00,46.83,46.88,46.83,46.87,41900.0,35.6637,35.7018,35.6637,35.6941,41900.0
2010-10-08 14:30:00,46.87,46.88,46.85,46.86,16400.0,35.6941,35.7018,35.6789,35.6865,16400.0
2010-10-08 14:40:00,46.85,46.89,46.85,46.88,68500.0,35.6789,35.7094,35.6789,35.7018,68500.0
2010-10-08 14:50:00,46.88,46.9,46.84,46.87,47500.0,35.7018,35.717,35.6713,35.6941,47500.0
2010-10-08 15:00:00,46.86,46.88,46.81,46.88,78200.0,35.6865,35.7018,35.6485,35.7018,78200.0
2010-10-08 15:10:00,46.88,46.9,46.85,46.85,40400.0,35.7018,35.717,35.6789,35.6789,40400.0
2010-10-08 15:20:00,46.85,46.86,46.78,46.78,28700.0,35.6789,35.6865,35.6256,35.6256,28700.0
2010-10-08 15:30:00,46.79,46.85,46.78,46.79,46900.0,35.6332,35.6789,35.6256,35.6332,46900.0
2010-10-08 15:40:00,46.79,46.85,46.78,46.83,107800.0,35.6332,35.6789,35.6256,35.6637,107800.0
2010-10-08 15:50:00,46.83,46.89,46.79,46.8,189400.0,35.6637,35.7094,35.6332,35.6408,189400.0
2010-10-11 09:30:00,46.74,46.85,46.63,46.77,20600.0,35.5951,35.6789,35.5114,35.618,20600.0
2010-10-11 09:40:00,46.75,46.85,46.75,46.78,22800.0,35.6028,35.6789,35.6028,35.6256,22800.0
2010-10-11 09:50:00,46.77,46.85,46.74,46.83,32100.0,35.618,35.6789,35.5951,35.6637,32100.0
2010-10-11 10:00:00,46.83,46.9,46.83,46.86,18200.0,35.6637,35.717,35.6637,35.6865,18200.0
2010-10-11 10:10:00,46.85,46.85,46.8,46.8,13300.0,35.6789,35.6789,35.6408,35.6408,13300.0
2010-10-11 10:20:00,46.8,46.89,46.78,46.89,19000.0,35.6408,35.7094,35.6256,35.7094,19000.0
2010-10-11 10:30:00,46.89,46.9,46.81,46.87,28900.0,35.7094,35.717,35.6485,35.6941,28900.0
2010-10-11 10:40:00,46.87,46.91,46.85,46.89,27300.0,35.6941,35.7246,35.6789,35.7094,27300.0
2010-10-11 10:50:00,46.9,46.91,46.86,46.9,26300.0,35.717,35.7246,35.6865,35.717,26300.0
2010-10-11 11:00:00,46.91,46.96,46.9,46.96,25900.0,35.7246,35.7627,35.717,35.7627,25900.0
2010-10-11 11:10:00,46.97,46.97,46.95,46.95,18200.0,35.7703,35.7703,35.7551,35.7551,18200.0
2010-10-11 11:20:00,46.94,46.97,46.94,46.97,11800.0,35.7475,35.7703,35.7475,35.7703,11800.0
2010-10-11 11:30:00,46.98,47.01,46.93,47.01,43700.0,35.7779,35.8008,35.7398,35.8008,43700.0
2010-10-11 11:40:00,47.01,47.01,46.94,46.94,13800.0,35.8008,35.8008,35.7475,35.7475,13800.0
2010-10-11 11:50:00,46.95,46.97,46.92,46.92,11500.0,35.7551,35.7703,35.7322,35.7322,11500.0
2010-10-11 12:00:00,46.92,46.94,46.92,46.94,7100.0,35.7322,35.7475,35.7322,35.7475,7100.0
2010-10-11 12:10:00,46.94,46.94,46.89,46.93,18500.0,35.7475,35.7475,35.7094,35.7398,18500.0
2010-10-11 12:20:00,46.92,46.92,46.88,46.88,14400.0,35.7322,35.7322,35.7018,35.7018,14400.0
2010-10-11 12:30:00,46.89,46.9,46.87,46.88,13700.0,35.7094,35.717,35.6941,35.7018,13700.0
2010-10-11 12:40:00,46.88,46.9,46.86,46.9,9700.0,35.7018,35.717,35.6865,35.717,9700.0
2010-10-11 12:50:00,46.89,46.9,46.86,46.87,19000.0,35.7094,35.717,35.6865,35.6941,19000.0
2010-10-11 13:00:00,46.87,46.88,46.86,46.86,12300.0,35.6941,35.7018,35.6865,35.6865,12300.0
2010-10-11 13:10:00,46.87,46.87,46.82,46.82,20600.0,35.6941,35.6941,35.6561,35.6561,20600.0
2010-10-11 13:20:00,46.82,46.82,46.74,46.75,50600.0,35.6561,35.6561,35.5951,35.6028,50600.0
2010-10-11 13:30:00,46.74,46.75,46.73,46.73,16400.0,35.5951,35.6028,35.5875,35.5875,16400.0
2010-10-11 13:40:00,46.74,46.74,46.69,46.72,28600.0,35.5951,35.5951,35.5571,35.5799,28600.0
2010-10-11 13:50:00,46.72,46.74,46.7,46.74,22700.0,35.5799,35.5951,35.5647,35.5951,22700.0
2010-10-11 14:00:00,46.74,46.75,46.7,46.7,21400.0,35.5951,35.6028,35.5647,35.5647,21400.0
2010-10-11 14:10:00,46.71,46.74,46.7,46.74,18300.0,35.5723,35.5951,35.5647,35.5951,18300.0
2010-10-11 14:20:00,46.73,46.74,46.73,46.74,9800.0,35.5875,35.5951,35.5875,35.5951,9800.0
2010-10-11 14:30:00,46.73,46.74,46.71,46.72,25800.0,35.5875,35.5951,35.5723,35.5799,25800.0
2010-10-11 14:40:00,46.72,46.73,46.71,46.72,17200.0,35.5799,35.5875,35.5723,35.5799,17200.0
2010-10-11 14:50:00,46.73,46.74,46.64,46.65,103700.0,35.5875,35.5951,35.519,35.5266,103700.0
2010-10-11 15:00:00,46.65,46.67,46.64,46.65,75800.0,35.5266,35.5418,35.519,35.5266,75800.0
2010-10-11 15:10:00,46.64,46.65,46.58,46.58,49200.0,35.519,35.5266,35.4733,35.4733,49200.0
2010-10-11 15:20:00,46.58,46.59,46.56,46.56,46000.0,35.4733,35.4809,35.4581,35.4581,46000.0
2010-10-11 15:30:00,46.57,46.57,46.5,46.5,97800.0,35.4657,35.4657,35.4124,35.4124,97800.0
2010-10-11 15:40:00,46.51,46.57,46.49,46.57,104600.0,35.42,35.4657,35.4048,35.4657,104600.0
2010-10-11 15:50:00,46.57,46.61,46.55,46.6,168400.0,35.4657,35.4961,35.4505,35.4885,168400.0
2010-10-12 09:30:00,46.61,46.66,46.38,46.46,61200.0,35.4961,35.5342,35.321,35.3819,61200.0
2010-10-12 09:40:00,46.45,46.52,46.4,46.45,51400.0,35.3743,35.4276,35.3362,35.3743,51400.0
2010-10-12 09:50:00,46.44,46.48,46.38,46.39,53700.0,35.3667,35.3971,35.321,35.3286,53700.0
2010-10-12 10:00:00,46.38,46.39,46.22,46.22,74000.0,35.321,35.3286,35.1991,35.1991,74000.0
2010-10-12 10:10:00,46.22,46.26,46.19,46.22,59300.0,35.1991,35.2296,35.1763,35.1991,59300.0
2010-10-12 10:20:00,46.21,46.22,46.16,46.2,46500.0,35.1915,35.1991,35.1534,35.1839,46500.0
2010-10-12 10:30:00,46.2,46.32,46.2,46.32,69200.0,35.1839,35.2753,35.1839,35.2753,69200.0
2010-10-12 10:40:00,46.31,46.37,46.27,46.35,42700.0,35.2677,35.3134,35.2372,35.2981,42700.0
2010-10-12 10:50:00,46.34,46.4,46.32,46.32,36300.0,35.2905,35.3362,35.2753,35.2753,36300.0
2010-10-12 11:00:00,46.32,46.33,46.25,46.26,31900.0,35.2753,35.2829,35.222,35.2296,31900.0
2010-10-12 11:10:00,46.26,46.29,46.25,46.27,50000.0,35.2296,35.2524,35.222,35.2372,50000.0
2010-10-12 11:20:00,46.26,46.31,46.24,46.31,19800.0,35.2296,35.2677,35.2144,35.2677,19800.0
2010-10-12 11:30:00,46.3,46.31,46.24,46.24,32100.0,35.2601,35.2677,35.2144,35.2144,32100.0
2010-10-12 11:40:00,46.24,46.26,46.18,46.18,31700.0,35.2144,35.2296,35.1687,35.1687,31700.0
2010-10-12 11:50:00,46.19,46.2,46.14,46.2,29000.0,35.1763,35.1839,35.1382,35.1839,29000.0
2010-10-12 12:00:00,46.2,46.28,46.19,46.19,33000.0,35.1839,35.2448,35.1763,35.1763,33000.0
2010-10-12 12:10:00,46.2,46.21,46.18,46.2,16300.0,35.1839,35.1915,35.1687,35.1839,16300.0
2010-10-12 12:20:00,46.21,46.21,46.14,46.14,23000.0,35.1915,35.1915,35.1382,35.1382,23000.0
2010-10-12 12:30:00,46.15,46.16,46.13,46.15,15400.0,35.1458,35.1534,35.1306,35.1458,15400.0
2010-10-12 12:40:00,46.15,46.16,46.14,46.15,25200.0,35.1458,35.1534,35.1382,35.1458,25200.0
2010-10-12 12:50:00,46.14,46.15,46.12,46.14,41600.0,35.1382,35.1458,35.123,35.1382,41600.0
2010-10-12 13:00:00,46.13,46.17,46.13,46.16,10500.0,35.1306,35.1611,35.1306,35.1534,10500.0
2010-10-12 13:10:00,46.15,46.16,46.11,46.15,23400.0,35.1458,35.1534,35.1154,35.1458,23400.0
2010-10-12 13:20:00,46.15,46.19,46.14,46.17,14300.0,35.1458,35.1763,35.1382,35.1611,14300.0
2010-10-12 13:30:00,46.17,46.21,46.17,46.2,18300.0,35.1611,35.1915,35.1611,35.1839,18300.0
2010-10-12 13:40:00,46.21,46.22,46.2,46.2,7800.0,35.1915,35.1991,35.1839,35.1839,7800.0
2010-10-12 13:50:00,46.2,46.21,46.19,46.19,15000.0,35.1839,35.1915,35.1763,35.1763,15000.0
2010-10-12 14:00:00,46.19,46.27,46.18,46.26,57100.0,35.1763,35.2372,35.1687,35.2296,57100.0
2010-10-12 14:10:00,46.26,46.34,46.25,46.33,35700.0,35.2296,35.2905,35.222,35.2829,35700.0
2010-10-12 14:20:00,46.33,46.36,46.3,46.31,30300.0,35.2829,35.3058,35.2601,35.2677,30300.0
2010-10-12 14:30:00,46.31,46.32,46.28,46.3,43300.0,35.2677,35.2753,35.2448,35.2601,43300.0
2010-10-12 14:40:00,46.31,46.4,46.3,46.38,42200.0,35.2677,35.3362,35.2601,35.321,42200.0
2010-10-12 14:50:00,46.38,46.42,46.38,46.39,64300.0,35.321,35.3514,35.321,35.3286,64300.0
2010-10-12 15:00:00,46.39,46.42,46.34,46.42,84300.0,35.3286,35.3514,35.2905,35.3514,84300.0
2010-10-12 15:10:00,46.41,46.47,46.41,46.45,61600.0,35.3438,35.3895,35.3438,35.3743,61600.0
2010-10-12 15:20:00,46.46,46.62,46.44,46.62,84900.0,35.3819,35.5038,35.3667,35.5038,84900.0
2010-10-12 15:30:00,46.62,46.64,46.53,46.53,80300.0,35.5038,35.519,35.4352,35.4352,80300.0
2010-10-12 15:40:00,46.54,46.59,46.52,46.59,77400.0,35.4428,35.4809,35.4276,35.4809,77400.0
2010-10-12 15:50:00,46.6,46.6,46.49,46.55,231900.0,35.4885,35.4885,35.4048,35.4505,231900.0
2010-10-13 09:30:00,46.47,46.7,46.47,46.7,40800.0,35.3895,35.5647,35.3895,35.5647,40800.0
2010-10-13 09:40:00,46.7,46.76,46.63,46.67,99200.0,35.5647,35.6104,35.5114,35.5418,99200.0
2010-10-13 09:50:00,46.69,46.74,46.63,46.66,80200.0,35.5571,35.5951,35.5114,35.5342,80200.0
2010-10-13 10:00:00,46.66,46.7,46.59,46.6,42300.0,35.5342,35.5647,35.4809,35.4885,42300.0
2010-10-13 10:10:00,46.59,46.65,46.49,46.49,50500.0,35.4809,35.5266,35.4048,35.4048,50500.0
2010-10-13 10:20:00,46.5,46.61,46.48,46.57,31900.0,35.4124,35.4961,35.3971,35.4657,31900.0
2010-10-13 10:30:00,46.57,46.7,46.57,46.69,31000.0,35.4657,35.5647,35.4657,35.5571,31000.0
2010-10-13 10:40:00,46.69,46.74,46.68,46.73,33600.0,35.5571,35.5951,35.5495,35.5875,33600.0
2010-10-13 10:50:00,46.72,46.73,46.67,46.72,35400.0,35.5799,35.5875,35.5418,35.5799,35400.0
2010-10-13 11:00:00,46.71,46.75,46.68,46.69,39700.0,35.5723,35.6028,35.5495,35.5571,39700.0
2010-10-13 11:10:00,46.69,46.72,46.65,46.67,23400.0,35.5571,35.5799,35.5266,35.5418,23400.0
2010-10-13 11:20:00,46.66,46.66,46.55,46.56,20500.0,35.5342,35.5342,35.4505,35.4581,20500.0
2010-10-13 11:30:00,46.56,46.58,46.51,46.52,21000.0,35.4581,35.4733,35.42,35.4276,21000.0
2010-10-13 11:40:00,46.52,46.58,46.49,46.58,17500.0,35.4276,35.4733,35.4048,35.4733,17500.0
2010-10-13 11:50:00,46.58,46.6,46.56,46.56,7600.0,35.4733,35.4885,35.4581,35.4581,7600.0
2010-10-13 12:00:00,46.57,46.63,46.56,46.6,15500.0,35.4657,35.5114,35.4581,35.4885,15500.0
2010-10-13 12:10:00,46.6,46.68,46.58,46.67,26700.0,35.4885,35.5495,35.4733,35.5418,26700.0
2010-10-13 12:20:00,46.68,46.68,46.63,46.65,13100.0,35.5495,35.5495,35.5114,35.5266,13100.0
2010-10-13 12:30:00,46.66,46.69,46.65,46.66,18600.0,35.5342,35.5571,35.5266,35.5342,18600.0
2010-10-13 12:40:00,46.66,46.68,46.64,46.65,12300.0,35.5342,35.5495,35.519,35.5266,12300.0
2010-10-13 12:50:00,46.66,46.69,46.65,46.65,13200.0,35.5342,35.5571,35.5266,35.5266,13200.0
2010-10-13 13:00:00,46.65,46.68,46.64,46.66,20700.0,35.5266,35.5495,35.519,35.5342,20700.0
2010-10-13 13:10:00,46.66,46.68,46.59,46.6,106200.0,35.5342,35.5495,35.4809,35.4885,106200.0
2010-10-13 13:20:00,46.59,46.61,46.57,46.59,19300.0,35.4809,35.4961,35.4657,35.4809,19300.0
2010-10-13 13:30:00,46.6,46.61,46.56,46.6,21800.0,35.4885,35.4961,35.4581,35.4885,21800.0
2010-10-13 13:40:00,46.6,46.6,46.56,46.59,22200.0,35.4885,35.4885,35.4581,35.4809,22200.0
2010-10-13 13:50:00,46.58,46.6,46.52,46.54,32400.0,35.4733,35.4885,35.4276,35.4428,32400.0
2010-10-13 14:00:00,46.54,46.58,46.53,46.53,55500.0,35.4428,35.4733,35.4352,35.4352,55500.0
2010-10-13 14:10:00,46.54,46.57,46.54,46.55,52200.0,35.4428,35.4657,35.4428,35.4505,52200.0
2010-10-13 14:20:00,46.55,46.55,46.48,46.49,37700.0,35.4505,35.4505,35.3971,35.4048,37700.0
2010-10-13 14:30:00,46.49,46.56,46.49,46.51,42900.0,35.4048,35.4581,35.4048,35.42,42900.0
2010-10-13 14:40:00,46.51,46.53,46.47,46.47,37500.0,35.42,35.4352,35.3895,35.3895,37500.0
2010-10-13 14:50:00,46.48,46.5,46.45,46.46,41300.0,35.3971,35.4124,35.3743,35.3819,41300.0
2010-10-13 15:00:00,46.46,46.48,46.39,46.41,87700.0,35.3819,35.3971,35.3286,35.3438,87700.0
2010-10-13 15:10:00,46.42,46.43,46.38,46.4,115600.0,35.3514,35.3591,35.321,35.3362,115600.0
2010-10-13 15:20:00,46.41,46.46,46.37,46.37,86600.0,35.3438,35.3819,35.3134,35.3134,86600.0
2010-10-13 15:30:00,46.38,46.44,46.37,46.43,71000.0,35.321,35.3667,35.3134,35.3591,71000.0
2010-10-13 15:40:00,46.43,46.48,46.42,46.42,95800.0,35.3591,35.3971,35.3514,35.3514,95800.0
2010-10-13 15:50:00,46.43,46.46,46.39,46.45,156400.0,35.3591,35.3819,35.3286,35.3743,156400.0
2010-10-14 09:30:00,46.63,46.85,46.59,46.71,93000.0,35.5114,35.6789,35.4809,35.5723,93000.0
2010-10-14 09:40:00,46.71,46.79,46.57,46.74,111700.0,35.5723,35.6332,35.4657,35.5951,111700.0
2010-10-14 09:50:00,46.74,46.77,46.61,46.62,45000.0,35.5951,35.618,35.4961,35.5038,45000.0
2010-10-14 10:00:00,46.61,46.78,46.6,46.72,57300.0,35.4961,35.6256,35.4885,35.5799,57300.0
2010-10-14 10:10:00,46.72,46.78,46.65,46.78,47300.0,35.5799,35.6256,35.5266,35.6256,47300.0
2010-10-14 10:20:00,46.78,46.86,46.74,46.84,82400.0,35.6256,35.6865,35.5951,35.6713,82400.0
2010-10-14 10:30:00,46.84,46.84,46.77,46.78,43100.0,35.6713,35.6713,35.618,35.6256,43100.0
2010-10-14 10:40:00,46.78,46.81,46.78,46.8,30300.0,35.6256,35.6485,35.6256,35.6408,30300.0
2010-10-14 10:50:00,46.8,46.82,46.78,46.81,30200.0,35.6408,35.6561,35.6256,35.6485,30200.0
2010-10-14 11:00:00,46.82,46.88,46.81,46.88,62800.0,35.6561,35.7018,35.6485,35.7018,62800.0
2010-10-14 11:10:00,46.89,46.94,46.88,46.93,45400.0,35.7094,35.7475,35.7018,35.7398,45400.0
2010-10-14 11:20:00,46.93,46.94,46.88,46.93,37400.0,35.7398,35.7475,35.7018,35.7398,37400.0
2010-10-14 11:30:00,46.93,46.95,46.91,46.93,46900.0,35.7398,35.7551,35.7246,35.7398,46900.0
2010-10-14 11:40:00,46.93,46.94,46.82,46.82,36100.0,35.7398,35.7475,35.6561,35.6561,36100.0
2010-10-14 11:50:00,46.82,46.85,46.8,46.83,31600.0,35.6561,35.6789,35.6408,35.6637,31600.0
2010-10-14 12:00:00,46.84,46.91,46.83,46.91,37400.0,35.6713,35.7246,35.6637,35.7246,37400.0
2010-10-14 12:10:00,46.9,46.92,46.87,46.87,16400.0,35.717,35.7322,35.6941,35.6941,16400.0
2010-10-14 12:20:00,46.88,46.88,46.8,46.83,20300.0,35.7018,35.7018,35.6408,35.6637,20300.0
2010-10-14 12:30:00,46.84,46.84,46.8,46.82,15900.0,35.6713,35.6713,35.6408,35.6561,15900.0
2010-10-14 12:40:00,46.83,46.83,46.78,46.79,23900.0,35.6637,35.6637,35.6256,35.6332,23900.0
2010-10-14 12:50:00,46.8,46.81,46.78,46.79,89800.0,35.6408,35.6485,35.6256,35.6332,89800.0
2010-10-14 13:00:00,46.8,46.81,46.71,46.75,36700.0,35.6408,35.6485,35.5723,35.6028,36700.0
2010-10-14 13:10:00,46.75,46.77,46.72,46.73,20600.0,35.6028,35.618,35.5799,35.5875,20600.0
2010-10-14 13:20:00,46.72,46.73,46.72,46.73,10200.0,35.5799,35.5875,35.5799,35.5875,10200.0
2010-10-14 13:30:00,46.73,46.73,46.71,46.73,19700.0,35.5875,35.5875,35.5723,35.5875,19700.0
2010-10-14 13:40:00,46.74,46.74,46.7,46.71,19500.0,35.5951,35.5951,35.5647,35.5723,19500.0
2010-10-14 13:50:00,46.71,46.74,46.7,46.72,49300.0,35.5723,35.5951,35.5647,35.5799,49300.0
2010-10-14 14:00:00,46.73,46.75,46.72,46.72,34600.0,35.5875,35.6028,35.5799,35.5799,34600.0
2010-10-14 14:10:00,46.72,46.74,46.71,46.72,31300.0,35.5799,35.5951,35.5723,35.5799,31300.0
2010-10-14 14:20:00,46.72,46.74,46.68,46.68,22800.0,35.5799,35.5951,35.5495,35.5495,22800.0
2010-10-14 14:30:00,46.69,46.69,46.58,46.62,53100.0,35.5571,35.5571,35.4733,35.5038,53100.0
2010-10-14 14:40:00,46.61,46.62,46.55,46.58,35000.0,35.4961,35.5038,35.4505,35.4733,35000.0
2010-10-14 14:50:00,46.57,46.62,46.57,46.6,81600.0,35.4657,35.5038,35.4657,35.4885,81600.0
2010-10-14 15:00:00,46.6,46.65,46.59,46.65,42000.0,35.4885,35.5266,35.4809,35.5266,42000.0
2010-10-14 15:10:00,46.65,46.66,46.63,46.64,34300.0,35.5266,35.5342,35.5114,35.519,34300.0
2010-10-14 15:20:00,46.63,46.67,46.61,46.61,72700.0,35.5114,35.5418,35.4961,35.4961,72700.0
2010-10-14 15:30:00,46.61,46.68,46.59,46.64,95600.0,35.4961,35.5495,35.4809,35.519,95600.0
2010-10-14 15:40:00,46.65,46.66,46.6,46.64,81200.0,35.5266,35.5342,35.4885,35.519,81200.0
2010-10-14 15:50:00,46.63,46.7,46.62,46.68,153000.0,35.5114,35.5647,35.5038,35.5495,153000.0
2010-10-15 09:30:00,46.94,47.08,46.79,46.83,274400.0,35.7475,35.8541,35.6332,35.6637,274400.0
2010-10-15 09:40:00,46.82,46.92,46.76,46.78,87200.0,35.6561,35.7322,35.6104,35.6256,87200.0
2010-10-15 09:50:00,46.78,46.94,46.74,46.8,41000.0,35.6256,35.7475,35.5951,35.6408,41000.0
2010-10-15 10:00:00,46.8,46.95,46.78,46.79,54400.0,35.6408,35.7551,35.6256,35.6332,54400.0
2010-10-15 10:10:00,46.79,46.8,46.67,46.68,49000.0,35.6332,35.6408,35.5418,35.5495,49000.0
2010-10-15 10:20:00,46.68,46.74,46.54,46.67,65000.0,35.5495,35.5951,35.4428,35.5418,65000.0
2010-10-15 10:30:00,46.66,46.79,46.64,46.73,32300.0,35.5342,35.6332,35.519,35.5875,32300.0
2010-10-15 10:40:00,46.73,46.8,46.67,46.71,46500.0,35.5875,35.6408,35.5418,35.5723,46500.0
2010-10-15 10:50:00,46.7,46.78,46.68,46.76,41100.0,35.5647,35.6256,35.5495,35.6104,41100.0
2010-10-15 11:00:00,46.77,46.81,46.73,46.81,30200.0,35.618,35.6485,35.5875,35.6485,30200.0
2010-10-15 11:10:00,46.8,46.8,46.64,46.64,23400.0,35.6408,35.6408,35.519,35.519,23400.0
2010-10-15 11:20:00,46.65,46.71,46.61,46.68,44300.0,35.5266,35.5723,35.4961,35.5495,44300.0
2010-10-15 11:30:00,46.67,46.75,46.64,46.72,35500.0,35.5418,35.6028,35.519,35.5799,35500.0
2010-10-15 11:40:00,46.72,46.72,46.64,46.64,34100.0,35.5799,35.5799,35.519,35.519,34100.0
2010-10-15 11:50:00,46.64,46.64,46.51,46.54,34700.0,35.519,35.519,35.42,35.4428,34700.0
2010-10-15 12:00:00,46.53,46.59,46.51,46.57,29400.0,35.4352,35.4809,35.42,35.4657,29400.0
2010-10-15 12:10:00,46.57,46.69,46.57,46.66,38000.0,35.4657,35.5571,35.4657,35.5342,38000.0
2010-10-15 12:20:00,46.67,46.82,46.67,46.78,41700.0,35.5418,35.6561,35.5418,35.6256,41700.0
2010-10-15 12:30:00,46.78,46.84,46.73,46.81,43100.0,35.6256,35.6713,35.5875,35.6485,43100.0
2010-10-15 12:40:00,46.82,46.88,46.82,46.84,34900.0,35.6561,35.7018,35.6561,35.6713,34900.0
2010-10-15 12:50:00,46.85,46.86,46.8,46.81,18400.0,35.6789,35.6865,35.6408,35.6485,18400.0
2010-10-15 13:00:00,46.81,46.91,46.81,46.89,19000.0,35.6485,35.7246,35.6485,35.7094,19000.0
2010-10-15 13:10:00,46.89,46.9,46.83,46.83,20500.0,35.7094,35.717,35.6637,35.6637,20500.0
2010-10-15 13:20:00,46.83,46.86,46.78,46.85,20400.0,35.6637,35.6865,35.6256,35.6789,20400.0
2010-10-15 13:30:00,46.86,46.9,46.85,46.86,31500.0,35.6865,35.717,35.6789,35.6865,31500.0
2010-10-15 13:40:00,46.86,46.86,46.73,46.79,25500.0,35.6865,35.6865,35.5875,35.6332,25500.0
2010-10-15 13:50:00,46.78,46.84,46.73,46.74,33400.0,35.6256,35.6713,35.5875,35.5951,33400.0
2010-10-15 14:00:00,46.73,46.82,46.69,46.78,32800.0,35.5875,35.6561,35.5571,35.6256,32800.0
2010-10-15 14:10:00,46.78,46.88,46.77,46.86,27600.0,35.6256,35.7018,35.618,35.6865,27600.0
2010-10-15 14:20:00,46.87,46.9,46.82,46.9,24900.0,35.6941,35.717,35.6561,35.717,24900.0
2010-10-15 14:30:00,46.9,46.91,46.86,46.9,54700.0,35.717,35.7246,35.6865,35.717,54700.0
2010-10-15 14:40:00,46.91,46.91,46.81,46.86,36400.0,35.7246,35.7246,35.6485,35.6865,36400.0
2010-10-15 14:50:00,46.86,46.9,46.84,46.86,49600.0,35.6865,35.717,35.6713,35.6865,49600.0
2010-10-15 15:00:00,46.86,46.88,46.81,46.87,51300.0,35.6865,35.7018,35.6485,35.6941,51300.0
2010-10-15 15:10:00,46.86,46.89,46.81,46.86,68200.0,35.6865,35.7094,35.6485,35.6865,68200.0
2010-10-15 15:20:00,46.85,46.92,46.83,46.87,59100.0,35.6789,35.7322,35.6637,35.6941,59100.0
2010-10-15 15:30:00,46.86,46.9,46.82,46.87,88300.0,35.6865,35.717,35.6561,35.6941,88300.0
2010-10-15 15:40:00,46.86,46.92,46.85,46.91,97300.0,35.6865,35.7322,35.6789,35.7246,97300.0
2010-10-15 15:50:00,46.92,46.93,46.82,46.89,211200.0,35.7322,35.7398,35.6561,35.7094,211200.0
2010-10-18 09:30:00,47.15,47.52,46.99,46.99,205900.0,35.9074,36.1892,35.7855,35.7855,205900.0
2010-10-18 09:40:00,46.99,47.21,46.94,47.2,85400.0,35.7855,35.9531,35.7475,35.9455,85400.0
2010-10-18 09:50:00,47.19,47.36,47.16,47.35,94500.0,35.9378,36.0673,35.915,36.0597,94500.0
2010-10-18 10:00:00,47.35,47.45,47.34,47.43,102400.0,36.0597,36.1359,36.0521,36.1206,102400.0
2010-10-18 10:10:00,47.42,47.45,47.38,47.38,49500.0,36.113,36.1359,36.0825,36.0825,49500.0
2010-10-18 10:20:00,47.38,47.48,47.33,47.46,101200.0,36.0825,36.1587,36.0445,36.1435,101200.0
2010-10-18 10:30:00,47.46,47.47,47.42,47.46,32100.0,36.1435,36.1511,36.113,36.1435,32100.0
2010-10-18 10:40:00,47.46,47.46,47.39,47.45,92500.0,36.1435,36.1435,36.0902,36.1359,92500.0
2010-10-18 10:50:00,47.44,47.45,47.4,47.43,37100.0,36.1282,36.1359,36.0978,36.1206,37100.0
2010-10-18 11:00:00,47.43,47.43,47.37,47.37,70200.0,36.1206,36.1206,36.0749,36.0749,70200.0
2010-10-18 11:10:00,47.38,47.4,47.34,47.38,26200.0,36.0825,36.0978,36.0521,36.0825,26200.0
2010-10-18 11:20:00,47.37,47.4,47.3,47.31,59900.0,36.0749,36.0978,36.0216,36.0292,59900.0
2010-10-18 11:30:00,47.32,47.37,47.31,47.37,82100.0,36.0368,36.0749,36.0292,36.0749,82100.0
2010-10-18 11:40:00,47.36,47.38,47.31,47.34,76900.0,36.0673,36.0825,36.0292,36.0521,76900.0
2010-10-18 11:50:00,47.34,47.37,47.3,47.33,49000.0,36.0521,36.0749,36.0216,36.0445,49000.0
2010-10-18 12:00:00,47.34,47.35,47.32,47.32,21800.0,36.0521,36.0597,36.0368,36.0368,21800.0
2010-10-18 12:10:00,47.32,47.34,47.32,47.33,15000.0,36.0368,36.0521,36.0368,36.0445,15000.0
2010-10-18 12:20:00,47.32,47.33,47.3,47.32,15600.0,36.0368,36.0445,36.0216,36.0368,15600.0
2010-10-18 12:30:00,47.31,47.31,47.27,47.27,31100.0,36.0292,36.0292,35.9988,35.9988,31100.0
2010-10-18 12:40:00,47.28,47.32,47.26,47.31,34300.0,36.0064,36.0368,35.9912,36.0292,34300.0
2010-10-18 12:50:00,47.31,47.32,47.25,47.28,31300.0,36.0292,36.0368,35.9835,36.0064,31300.0
2010-10-18 13:00:00,47.28,47.3,47.28,47.29,23400.0,36.0064,36.0216,36.0064,36.014,23400.0
2010-10-18 13:10:00,47.3,47.35,47.29,47.34,29600.0,36.0216,36.0597,36.014,36.0521,29600.0
2010-10-18 13:20:00,47.34,47.36,47.33,47.35,17700.0,36.0521,36.0673,36.0445,36.0597,17700.0
2010-10-18 13:30:00,47.34,47.34,47.31,47.32,8600.0,36.0521,36.0521,36.0292,36.0368,8600.0
2010-10-18 13:40:00,47.32,47.32,47.29,47.3,21500.0,36.0368,36.0368,36.014,36.0216,21500.0
2010-10-18 13:50:00,47.29,47.29,47.24,47.24,10100.0,36.014,36.014,35.9759,35.9759,10100.0
2010-10-18 14:00:00,47.24,47.27,47.24,47.25,23600.0,35.9759,35.9988,35.9759,35.9835,23600.0
2010-10-18 14:10:00,47.25,47.3,47.25,47.3,17200.0,35.9835,36.0216,35.9835,36.0216,17200.0
2010-10-18 14:20:00,47.3,47.33,47.26,47.32,38100.0,36.0216,36.0445,35.9912,36.0368,38100.0
2010-10-18 14:30:00,47.32,47.32,47.25,47.26,36500.0,36.0368,36.0368,35.9835,35.9912,36500.0
2010-10-18 14:40:00,47.25,47.26,47.21,47.24,72800.0,35.9835,35.9912,35.9531,35.9759,72800.0
2010-10-18 14:50:00,47.24,47.25,47.23,47.24,17800.0,35.9759,35.9835,35.9683,35.9759,17800.0
2010-10-18 15:00:00,47.23,47.36,47.23,47.35,93100.0,35.9683,36.0673,35.9683,36.0597,93100.0
2010-10-18 15:10:00,47.35,47.36,47.32,47.32,37700.0,36.0597,36.0673,36.0368,36.0368,37700.0
2010-10-18 15:20:00,47.31,47.32,47.28,47.29,45400.0,36.0292,36.0368,36.0064,36.014,45400.0
2010-10-18 15:30:00,47.3,47.33,47.29,47.31,46900.0,36.0216,36.0445,36.014,36.0292,46900.0
2010-10-18 15:40:00,47.31,47.32,47.24,47.24,92500.0,36.0292,36.0368,35.9759,35.9759,92500.0
2010-10-18 15:50:00,47.24,47.25,47.21,47.22,151900.0,35.9759,35.9835,35.9531,35.9607,151900.0
2010-10-19 09:30:00,46.96,47.15,46.85,46.85,74700.0,35.7627,35.9074,35.6789,35.6789,74700.0
2010-10-19 09:40:00,46.84,47.16,46.81,47.14,73500.0,35.6713,35.915,35.6485,35.8998,73500.0
2010-10-19 09:50:00,47.15,47.24,47.14,47.18,48800.0,35.9074,35.9759,35.8998,35.9302,48800.0
2010-10-19 10:00:00,47.17,47.26,47.17,47.23,68700.0,35.9226,35.9912,35.9226,35.9683,68700.0
2010-10-19 10:10:00,47.24,47.33,47.23,47.26,53500.0,35.9759,36.0445,35.9683,35.9912,53500.0
2010-10-19 10:20:00,47.27,47.3,47.2,47.22,38200.0,35.9988,36.0216,35.9455,35.9607,38200.0
2010-10-19 10:30:00,47.24,47.28,47.15,47.19,52600.0,35.9759,36.0064,35.9074,35.9378,52600.0
2010-10-19 10:40:00,47.19,47.26,47.15,47.25,73000.0,35.9378,35.9912,35.9074,35.9835,73000.0
2010-10-19 10:50:00,47.24,47.24,47.07,47.1,70200.0,35.9759,35.9759,35.8465,35.8693,70200.0
2010-10-19 11:00:00,47.11,47.13,47.03,47.04,56700.0,35.8769,35.8922,35.816,35.8236,56700.0
2010-10-19 11:10:00,47.04,47.09,47.02,47.05,44100.0,35.8236,35.8617,35.8084,35.8312,44100.0
2010-10-19 11:20:00,47.04,47.18,47.0,47.15,39800.0,35.8236,35.9302,35.7932,35.9074,39800.0
2010-10-19 11:30:00,47.16,47.28,47.16,47.23,33700.0,35.915,36.0064,35.915,35.9683,33700.0
2010-10-19 11:40:00,47.24,47.34,47.23,47.28,25100.0,35.9759,36.0521,35.9683,36.0064,25100.0
2010-10-19 11:50:00,47.28,47.36,47.28,47.32,19900.0,36.0064,36.0673,36.0064,36.0368,19900.0
2010-10-19 12:00:00,47.31,47.33,47.26,47.3,46700.0,36.0292,36.0445,35.9912,36.0216,46700.0
2010-10-19 12:10:00,47.31,47.35,47.3,47.31,26200.0,36.0292,36.0597,36.0216,36.0292,26200.0
2010-10-19 12:20:00,47.32,47.32,47.27,47.3,16300.0,36.0368,36.0368,35.9988,36.0216,16300.0
2010-10-19 12:30:00,47.31,47.31,47.21,47.25,19900.0,36.0292,36.0292,35.9531,35.9835,19900.0
2010-10-19 12:40:00,47.25,47.29,47.24,47.29,11000.0,35.9835,36.014,35.9759,36.014,11000.0
2010-10-19 12:50:00,47.28,47.29,47.24,47.29,19300.0,36.0064,36.014,35.9759,36.014,19300.0
2010-10-19 13:00:00,47.28,47.3,47.24,47.25,33600.0,36.0064,36.0216,35.9759,35.9835,33600.0
2010-10-19 13:10:00,47.26,47.27,47.22,47.22,25800.0,35.9912,35.9988,35.9607,35.9607,25800.0
2010-10-19 13:20:00,47.24,47.29,47.18,47.19,36000.0,35.9759,36.014,35.9302,35.9378,36000.0
2010-10-19 13:30:00,47.19,47.27,47.16,47.26,42300.0,35.9378,35.9988,35.915,35.9912,42300.0
2010-10-19 13:40:00,47.26,47.27,47.2,47.22,23000.0,35.9912,35.9988,35.9455,35.9607,23000.0
2010-10-19 13:50:00,47.21,47.21,47.05,47.06,43100.0,35.9531,35.9531,35.8312,35.8388,43100.0
2010-10-19 14:00:00,47.07,47.08,46.94,46.97,109000.0,35.8465,35.8541,35.7475,35.7703,109000.0
2010-10-19 14:10:00,46.98,47.07,46.93,47.02,44600.0,35.7779,35.8465,35.7398,35.8084,44600.0
2010-10-19 14:20:00,47.02,47.02,46.87,46.92,77600.0,35.8084,35.8084,35.6941,35.7322,77600.0
2010-10-19 14:30:00,46.91,46.98,46.91,46.92,77100.0,35.7246,35.7779,35.7246,35.7322,77100.0
2010-10-19 14:40:00,46.93,46.97,46.9,46.92,45700.0,35.7398,35.7703,35.717,35.7322,45700.0
2010-10-19 14:50:00,46.93,46.99,46.9,46.93,49900.0,35.7398,35.7855,35.717,35.7398,49900.0
2010-10-19 15:00:00,46.94,46.98,46.86,46.86,68100.0,35.7475,35.7779,35.6865,35.6865,68100.0
2010-10-19 15:10:00,46.85,46.91,46.81,46.9,92400.0,35.6789,35.7246,35.6485,35.717,92400.0
2010-10-19 15:20:00,46.9,46.92,46.79,46.81,73600.0,35.717,35.7322,35.6332,35.6485,73600.0
2010-10-19 15:30:00,46.81,46.89,46.78,46.86,145500.0,35.6485,35.7094,35.6256,35.6865,145500.0
2010-10-19 15:40:00,46.87,46.93,46.84,46.88,140600.0,35.6941,35.7398,35.6713,35.7018,140600.0
2010-10-19 15:50:00,46.87,46.98,46.85,46.93,186500.0,35.6941,35.7779,35.6789,35.7398,186500.0
2010-10-20 09:30:00,47.08,47.35,47.05,47.3,81000.0,35.8541,36.0597,35.8312,36.0216,81000.0
2010-10-20 09:40:00,47.31,47.53,47.3,47.49,76000.0,36.0292,36.1968,36.0216,36.1663,76000.0
2010-10-20 09:50:00,47.5,47.61,47.45,47.47,50100.0,36.1739,36.2577,36.1359,36.1511,50100.0
2010-10-20 10:00:00,47.47,47.56,47.4,47.53,52100.0,36.1511,36.2196,36.0978,36.1968,52100.0
2010-10-20 10:10:00,47.54,47.59,47.47,47.49,56400.0,36.2044,36.2425,36.1511,36.1663,56400.0
2010-10-20 10:20:00,47.49,47.55,47.42,47.51,35400.0,36.1663,36.212,36.113,36.1815,35400.0
2010-10-20 10:30:00,47.53,47.63,47.5,47.62,70300.0,36.1968,36.2729,36.1739,36.2653,70300.0
2010-10-20 10:40:00,47.61,47.77,47.58,47.75,73900.0,36.2577,36.3796,36.2349,36.3643,73900.0
2010-10-20 10:50:00,47.76,47.8,47.68,47.68,30300.0,36.3719,36.4024,36.311,36.311,30300.0
2010-10-20 11:00:00,47.68,47.77,47.67,47.77,27200.0,36.311,36.3796,36.3034,36.3796,27200.0
2010-10-20 11:10:00,47.77,47.77,47.69,47.72,51300.0,36.3796,36.3796,36.3186,36.3415,51300.0
2010-10-20 11:20:00,47.73,47.77,47.68,47.73,37400.0,36.3491,36.3796,36.311,36.3491,37400.0
2010-10-20 11:30:00,47.74,47.75,47.67,47.67,34000.0,36.3567,36.3643,36.3034,36.3034,34000.0
2010-10-20 11:40:00,47.67,47.75,47.66,47.75,23600.0,36.3034,36.3643,36.2958,36.3643,23600.0
2010-10-20 11:50:00,47.74,47.77,47.74,47.76,22400.0,36.3567,36.3796,36.3567,36.3719,22400.0
2010-10-20 12:00:00,47.75,47.87,47.74,47.86,43300.0,36.3643,36.4557,36.3567,36.4481,43300.0
2010-10-20 12:10:00,47.86,47.87,47.8,47.87,42400.0,36.4481,36.4557,36.4024,36.4557,42400.0
2010-10-20 12:20:00,47.88,47.93,47.83,47.87,50000.0,36.4633,36.5014,36.4252,36.4557,50000.0
2010-10-20 12:30:00,47.87,47.88,47.82,47.83,42000.0,36.4557,36.4633,36.4176,36.4252,42000.0
2010-10-20 12:40:00,47.83,47.85,47.74,47.74,58400.0,36.4252,36.4405,36.3567,36.3567,58400.0
2010-10-20 12:50:00,47.75,47.79,47.74,47.75,21000.0,36.3643,36.3948,36.3567,36.3643,21000.0
2010-10-20 13:00:00,47.75,47.76,47.73,47.74,19600.0,36.3643,36.3719,36.3491,36.3567,19600.0
2010-10-20 13:10:00,47.74,47.79,47.73,47.78,29200.0,36.3567,36.3948,36.3491,36.3872,29200.0
2010-10-20 13:20:00,47.77,47.81,47.73,47.74,20400.0,36.3796,36.41,36.3491,36.3567,20400.0
2010-10-20 13:30:00,47.74,47.75,47.7,47.7,17000.0,36.3567,36.3643,36.3262,36.3262,17000.0
2010-10-20 13:40:00,47.69,47.7,47.58,47.6,31000.0,36.3186,36.3262,36.2349,36.2501,31000.0
2010-10-20 13:50:00,47.61,47.69,47.58,47.66,20700.0,36.2577,36.3186,36.2349,36.2958,20700.0
2010-10-20 14:00:00,47.67,47.71,47.58,47.58,47400.0,36.3034,36.3339,36.2349,36.2349,47400.0
2010-10-20 14:10:00,47.58,47.69,47.56,47.69,57000.0,36.2349,36.3186,36.2196,36.3186,57000.0
2010-10-20 14:20:00,47.7,47.71,47.6,47.64,27600.0,36.3262,36.3339,36.2501,36.2805,27600.0
2010-10-20 14:30:00,47.64,47.73,47.64,47.65,41800.0,36.2805,36.3491,36.2805,36.2882,41800.0
2010-10-20 14:40:00,47.66,47.69,47.63,47.63,35600.0,36.2958,36.3186,36.2729,36.2729,35600.0
2010-10-20 14:50:00,47.62,47.65,47.58,47.62,39300.0,36.2653,36.2882,36.2349,36.2653,39300.0
2010-10-20 15:00:00,47.63,47.65,47.58,47.63,41200.0,36.2729,36.2882,36.2349,36.2729,41200.0
2010-10-20 15:10:00,47.64,47.65,47.56,47.59,68200.0,36.2805,36.2882,36.2196,36.2425,68200.0
2010-10-20 15:20:00,47.58,47.64,47.58,47.63,57600.0,36.2349,36.2805,36.2349,36.2729,57600.0
2010-10-20 15:30:00,47.63,47.64,47.5,47.51,109200.0,36.2729,36.2805,36.1739,36.1815,109200.0
2010-10-20 15:40:00,47.51,47.59,47.49,47.56,122900.0,36.1815,36.2425,36.1663,36.2196,122900.0
2010-10-20 15:50:00,47.57,47.59,47.45,47.48,223300.0,36.2272,36.2425,36.1359,36.1587,223300.0
2010-10-21 09:30:00,47.65,47.66,47.49,47.64,56100.0,36.2882,36.2958,36.1663,36.2805,56100.0
2010-10-21 09:40:00,47.64,47.67,47.49,47.58,39600.0,36.2805,36.3034,36.1663,36.2349,39600.0
2010-10-21 09:50:00,47.58,47.65,47.54,47.65,100300.0,36.2349,36.2882,36.2044,36.2882,100300.0
2010-10-21 10:00:00,47.64,47.86,47.54,47.86,64700.0,36.2805,36.4481,36.2044,36.4481,64700.0
2010-10-21 10:10:00,47.84,47.88,47.78,47.85,36700.0,36.4329,36.4633,36.3872,36.4405,36700.0
2010-10-21 10:20:00,47.84,47.86,47.81,47.84,34600.0,36.4329,36.4481,36.41,36.4329,34600.0
2010-10-21 10:30:00,47.83,47.88,47.78,47.86,25700.0,36.4252,36.4633,36.3872,36.4481,25700.0
2010-10-21 10:40:00,47.85,47.89,47.82,47.89,23600.0,36.4405,36.4709,36.4176,36.4709,23600.0
2010-10-21 10:50:00,47.89,47.9,47.78,47.82,27100.0,36.4709,36.4786,36.3872,36.4176,27100.0
2010-10-21 11:00:00,47.83,47.84,47.7,47.74,29300.0,36.4252,36.4329,36.3262,36.3567,29300.0
2010-10-21 11:10:00,47.74,47.74,47.66,47.69,36800.0,36.3567,36.3567,36.2958,36.3186,36800.0
2010-10-21 11:20:00,47.69,47.72,47.58,47.66,28900.0,36.3186,36.3415,36.2349,36.2958,28900.0
2010-10-21 11:30:00,47.66,47.66,47.45,47.46,77700.0,36.2958,36.2958,36.1359,36.1435,77700.0
2010-10-21 11:40:00,47.46,47.52,47.42,47.5,68300.0,36.1435,36.1892,36.113,36.1739,68300.0
2010-10-21 11:50:00,47.5,47.52,47.43,47.51,18000.0,36.1739,36.1892,36.1206,36.1815,18000.0
2010-10-21 12:00:00,47.51,47.58,47.51,47.57,23600.0,36.1815,36.2349,36.1815,36.2272,23600.0
2010-10-21 12:10:00,47.56,47.66,47.54,47.62,61700.0,36.2196,36.2958,36.2044,36.2653,61700.0
2010-10-21 12:20:00,47.63,47.63,47.58,47.6,17200.0,36.2729,36.2729,36.2349,36.2501,17200.0
2010-10-21 12:30:00,47.59,47.59,47.49,47.53,32300.0,36.2425,36.2425,36.1663,36.1968,32300.0
2010-10-21 12:40:00,47.53,47.54,47.44,47.51,50700.0,36.1968,36.2044,36.1282,36.1815,50700.0
2010-10-21 12:50:00,47.5,47.54,47.46,47.52,33700.0,36.1739,36.2044,36.1435,36.1892,33700.0
2010-10-21 13:00:00,47.52,47.59,47.52,47.57,19600.0,36.1892,36.2425,36.1892,36.2272,19600.0
2010-10-21 13:10:00,47.57,47.59,47.53,47.57,26700.0,36.2272,36.2425,36.1968,36.2272,26700.0
2010-10-21 13:20:00,47.56,47.59,47.49,47.58,34100.0,36.2196,36.2425,36.1663,36.2349,34100.0
2010-10-21 13:30:00,47.58,47.59,47.48,47.55,38200.0,36.2349,36.2425,36.1587,36.212,38200.0
2010-10-21 13:40:00,47.54,47.55,47.43,47.43,38000.0,36.2044,36.212,36.1206,36.1206,38000.0
2010-10-21 13:50:00,47.43,47.43,47.25,47.28,37900.0,36.1206,36.1206,35.9835,36.0064,37900.0
2010-10-21 14:00:00,47.27,47.29,47.24,47.24,35800.0,35.9988,36.014,35.9759,35.9759,35800.0
2010-10-21 14:10:00,47.25,47.26,47.18,47.19,50800.0,35.9835,35.9912,35.9302,35.9378,50800.0
2010-10-21 14:20:00,47.19,47.21,47.13,47.17,103100.0,35.9378,35.9531,35.8922,35.9226,103100.0
2010-10-21 14:30:00,47.18,47.21,47.16,47.19,25300.0,35.9302,35.9531,35.915,35.9378,25300.0
2010-10-21 14:40:00,47.19,47.24,47.18,47.23,34800.0,35.9378,35.9759,35.9302,35.9683,34800.0
2010-10-21 14:50:00,47.24,47.33,47.24,47.31,42600.0,35.9759,36.0445,35.9759,36.0292,42600.0
2010-10-21 15:00:00,47.31,47.32,47.26,47.26,21300.0,36.0292,36.0368,35.9912,35.9912,21300.0
2010-10-21 15:10:00,47.26,47.39,47.25,47.36,50300.0,35.9912,36.0902,35.9835,36.0673,50300.0
2010-10-21 15:20:00,47.37,47.39,47.33,47.35,44800.0,36.0749,36.0902,36.0445,36.0597,44800.0
2010-10-21 15:30:00,47.35,47.37,47.31,47.33,56300.0,36.0597,36.0749,36.0292,36.0445,56300.0
2010-10-21 15:40:00,47.34,47.36,47.27,47.31,72900.0,36.0521,36.0673,35.9988,36.0292,72900.0
2010-10-21 15:50:00,47.32,47.38,47.28,47.38,194600.0,36.0368,36.0825,36.0064,36.0825,194600.0
2010-10-22 09:30:00,47.48,47.59,47.41,47.48,48900.0,36.1587,36.2425,36.1054,36.1587,48900.0
2010-10-22 09:40:00,47.48,47.49,47.35,47.48,49900.0,36.1587,36.1663,36.0597,36.1587,49900.0
2010-10-22 09:50:00,47.47,47.61,47.47,47.5,54800.0,36.1511,36.2577,36.1511,36.1739,54800.0
2010-10-22 10:00:00,47.49,47.69,47.48,47.67,47700.0,36.1663,36.3186,36.1587,36.3034,47700.0
2010-10-22 10:10:00,47.67,47.67,47.57,47.64,80000.0,36.3034,36.3034,36.2272,36.2805,80000.0
2010-10-22 10:20:00,47.64,47.67,47.58,47.66,111600.0,36.2805,36.3034,36.2349,36.2958,111600.0
2010-10-22 10:30:00,47.65,47.66,47.53,47.56,32100.0,36.2882,36.2958,36.1968,36.2196,32100.0
2010-10-22 10:40:00,47.57,47.57,47.47,47.5,55200.0,36.2272,36.2272,36.1511,36.1739,55200.0
2010-10-22 10:50:00,47.5,47.55,47.49,47.52,50500.0,36.1739,36.212,36.1663,36.1892,50500.0
2010-10-22 11:00:00,47.52,47.52,47.49,47.5,39200.0,36.1892,36.1892,36.1663,36.1739,39200.0
2010-10-22 11:10:00,47.51,47.51,47.49,47.5,69000.0,36.1815,36.1815,36.1663,36.1739,69000.0
2010-10-22 11:20:00,47.5,47.54,47.4,47.41,36600.0,36.1739,36.2044,36.0978,36.1054,36600.0
2010-10-22 11:30:00,47.41,47.46,47.39,47.4,26700.0,36.1054,36.1435,36.0902,36.0978,26700.0
2010-10-22 11:40:00,47.4,47.48,47.4,47.45,36700.0,36.0978,36.1587,36.0978,36.1359,36700.0
2010-10-22 11:50:00,47.44,47.45,47.4,47.42,24500.0,36.1282,36.1359,36.0978,36.113,24500.0
2010-10-22 12:00:00,47.42,47.45,47.42,47.44,16900.0,36.113,36.1359,36.113,36.1282,16900.0
2010-10-22 12:10:00,47.44,47.47,47.43,47.45,14600.0,36.1282,36.1511,36.1206,36.1359,14600.0
2010-10-22 12:20:00,47.46,47.46,47.42,47.45,19200.0,36.1435,36.1435,36.113,36.1359,19200.0
2010-10-22 12:30:00,47.45,47.52,47.44,47.52,35500.0,36.1359,36.1892,36.1282,36.1892,35500.0
2010-10-22 12:40:00,47.51,47.59,47.51,47.57,26700.0,36.1815,36.2425,36.1815,36.2272,26700.0
2010-10-22 12:50:00,47.57,47.57,47.49,47.53,17400.0,36.2272,36.2272,36.1663,36.1968,17400.0
2010-10-22 13:00:00,47.54,47.54,47.47,47.48,17500.0,36.2044,36.2044,36.1511,36.1587,17500.0
2010-10-22 13:10:00,47.48,47.52,47.47,47.5,15500.0,36.1587,36.1892,36.1511,36.1739,15500.0
2010-10-22 13:20:00,47.49,47.5,47.47,47.47,18300.0,36.1663,36.1739,36.1511,36.1511,18300.0
2010-10-22 13:30:00,47.47,47.48,47.45,47.47,14900.0,36.1511,36.1587,36.1359,36.1511,14900.0
2010-10-22 13:40:00,47.48,47.48,47.47,47.47,5000.0,36.1587,36.1587,36.1511,36.1511,5000.0
2010-10-22 13:50:00,47.47,47.48,47.46,47.46,11100.0,36.1511,36.1587,36.1435,36.1435,11100.0
2010-10-22 14:00:00,47.46,47.48,47.44,47.48,16200.0,36.1435,36.1587,36.1282,36.1587,16200.0
2010-10-22 14:10:00,47.47,47.56,47.47,47.54,17900.0,36.1511,36.2196,36.1511,36.2044,17900.0
2010-10-22 14:20:00,47.53,47.57,47.53,47.54,19300.0,36.1968,36.2272,36.1968,36.2044,19300.0
2010-10-22 14:30:00,47.54,47.57,47.53,47.57,27000.0,36.2044,36.2272,36.1968,36.2272,27000.0
2010-10-22 14:40:00,47.56,47.57,47.55,47.55,37600.0,36.2196,36.2272,36.212,36.212,37600.0
2010-10-22 14:50:00,47.55,47.56,47.53,47.54,40800.0,36.212,36.2196,36.1968,36.2044,40800.0
2010-10-22 15:00:00,47.55,47.58,47.53,47.55,42200.0,36.212,36.2349,36.1968,36.212,42200.0
2010-10-22 15:10:00,47.56,47.57,47.51,47.52,46300.0,36.2196,36.2272,36.1815,36.1892,46300.0
2010-10-22 15:20:00,47.52,47.57,47.52,47.56,59400.0,36.1892,36.2272,36.1892,36.2196,59400.0
2010-10-22 15:30:00,47.56,47.6,47.54,47.55,64100.0,36.2196,36.2501,36.2044,36.212,64100.0
2010-10-22 15:40:00,47.55,47.59,47.54,47.59,102600.0,36.212,36.2425,36.2044,36.2425,102600.0
2010-10-22 15:50:00,47.59,47.66,47.57,47.65,161000.0,36.2425,36.2958,36.2272,36.2882,161000.0
2010-10-25 09:30:00,47.89,48.11,47.88,47.92,46300.0,36.4709,36.6385,36.4633,36.4938,46300.0
2010-10-25 09:40:00,47.91,48.0,47.91,48.0,36700.0,36.4862,36.5547,36.4862,36.5547,36700.0
2010-10-25 09:50:00,48.0,48.0,47.86,47.94,36000.0,36.5547,36.5547,36.4481,36.509,36000.0
2010-10-25 10:00:00,47.94,47.99,47.9,47.94,39200.0,36.509,36.5471,36.4786,36.509,39200.0
2010-10-25 10:10:00,47.95,47.97,47.9,47.94,32800.0,36.5166,36.5319,36.4786,36.509,32800.0
2010-10-25 10:20:00,47.94,47.96,47.87,47.94,43300.0,36.509,36.5242,36.4557,36.509,43300.0
2010-10-25 10:30:00,47.94,47.96,47.74,47.81,43300.0,36.509,36.5242,36.3567,36.41,43300.0
2010-10-25 10:40:00,47.82,47.83,47.71,47.81,32200.0,36.4176,36.4252,36.3339,36.41,32200.0
2010-10-25 10:50:00,47.81,47.83,47.7,47.72,23900.0,36.41,36.4252,36.3262,36.3415,23900.0
2010-10-25 11:00:00,47.71,47.8,47.7,47.79,26700.0,36.3339,36.4024,36.3262,36.3948,26700.0
2010-10-25 11:10:00,47.78,47.82,47.75,47.76,13700.0,36.3872,36.4176,36.3643,36.3719,13700.0
2010-10-25 11:20:00,47.77,47.81,47.77,47.79,15100.0,36.3796,36.41,36.3796,36.3948,15100.0
2010-10-25 11:30:00,47.79,47.83,47.78,47.78,15200.0,36.3948,36.4252,36.3872,36.3872,15200.0
2010-10-25 11:40:00,47.78,47.78,47.7,47.73,20300.0,36.3872,36.3872,36.3262,36.3491,20300.0
2010-10-25 11:50:00,47.73,47.73,47.69,47.71,14300.0,36.3491,36.3491,36.3186,36.3339,14300.0
2010-10-25 12:00:00,47.71,47.71,47.65,47.71,21400.0,36.3339,36.3339,36.2882,36.3339,21400.0
2010-10-25 12:10:00,47.71,47.81,47.71,47.79,43500.0,36.3339,36.41,36.3339,36.3948,43500.0
2010-10-25 12:20:00,47.79,47.81,47.74,47.79,37900.0,36.3948,36.41,36.3567,36.3948,37900.0
2010-10-25 12:30:00,47.78,47.79,47.74,47.76,14100.0,36.3872,36.3948,36.3567,36.3719,14100.0
2010-10-25 12:40:00,47.75,47.81,47.73,47.76,22300.0,36.3643,36.41,36.3491,36.3719,22300.0
2010-10-25 12:50:00,47.77,47.81,47.74,47.77,9500.0,36.3796,36.41,36.3567,36.3796,9500.0
2010-10-25 13:00:00,47.76,47.79,47.73,47.76,20500.0,36.3719,36.3948,36.3491,36.3719,20500.0
2010-10-25 13:10:00,47.76,47.8,47.74,47.75,32500.0,36.3719,36.4024,36.3567,36.3643,32500.0
2010-10-25 13:20:00,47.76,47.84,47.75,47.81,37200.0,36.3719,36.4329,36.3643,36.41,37200.0
2010-10-25 13:30:00,47.81,47.82,47.71,47.72,16500.0,36.41,36.4176,36.3339,36.3415,16500.0
2010-10-25 13:40:00,47.72,47.76,47.71,47.73,28900.0,36.3415,36.3719,36.3339,36.3491,28900.0
2010-10-25 13:50:00,47.73,47.75,47.71,47.72,17400.0,36.3491,36.3643,36.3339,36.3415,17400.0
2010-10-25 14:00:00,47.72,47.74,47.72,47.73,15100.0,36.3415,36.3567,36.3415,36.3491,15100.0
2010-10-25 14:10:00,47.74,47.74,47.73,47.74,14500.0,36.3567,36.3567,36.3491,36.3567,14500.0
2010-10-25 14:20:00,47.73,47.76,47.73,47.75,12500.0,36.3491,36.3719,36.3491,36.3643,12500.0
2010-10-25 14:30:00,47.75,47.77,47.7,47.74,55300.0,36.3643,36.3796,36.3262,36.3567,55300.0
2010-10-25 14:40:00,47.73,47.73,47.67,47.69,19100.0,36.3491,36.3491,36.3034,36.3186,19100.0
2010-10-25 14:50:00,47.69,47.75,47.69,47.71,15800.0,36.3186,36.3643,36.3186,36.3339,15800.0
2010-10-25 15:00:00,47.71,47.75,47.7,47.74,30700.0,36.3339,36.3643,36.3262,36.3567,30700.0
2010-10-25 15:10:00,47.74,47.75,47.71,47.74,31900.0,36.3567,36.3643,36.3339,36.3567,31900.0
2010-10-25 15:20:00,47.74,47.82,47.7,47.79,61600.0,36.3567,36.4176,36.3262,36.3948,61600.0
2010-10-25 15:30:00,47.78,47.8,47.69,47.7,33300.0,36.3872,36.4024,36.3186,36.3262,33300.0
2010-10-25 15:40:00,47.69,47.75,47.56,47.61,145400.0,36.3186,36.3643,36.2196,36.2577,145400.0
2010-10-25 15:50:00,47.61,47.69,47.58,47.68,173100.0,36.2577,36.3186,36.2349,36.311,173100.0
2010-10-26 09:30:00,47.46,47.46,47.24,47.24,59300.0,36.1435,36.1435,35.9759,35.9759,59300.0
2010-10-26 09:40:00,47.25,47.37,47.19,47.37,70800.0,35.9835,36.0749,35.9378,36.0749,70800.0
2010-10-26 09:50:00,47.36,47.49,47.34,47.42,75500.0,36.0673,36.1663,36.0521,36.113,75500.0
2010-10-26 10:00:00,47.4,47.46,47.37,47.42,34000.0,36.0978,36.1435,36.0749,36.113,34000.0
2010-10-26 10:10:00,47.42,47.52,47.41,47.47,27300.0,36.113,36.1892,36.1054,36.1511,27300.0
2010-10-26 10:20:00,47.49,47.51,47.43,47.49,27700.0,36.1663,36.1815,36.1206,36.1663,27700.0
2010-10-26 10:30:00,47.49,47.49,47.41,47.41,19500.0,36.1663,36.1663,36.1054,36.1054,19500.0
2010-10-26 10:40:00,47.42,47.43,47.38,47.4,13400.0,36.113,36.1206,36.0825,36.0978,13400.0
2010-10-26 10:50:00,47.39,47.49,47.39,47.46,24600.0,36.0902,36.1663,36.0902,36.1435,24600.0
2010-10-26 11:00:00,47.47,47.47,47.34,47.36,31900.0,36.1511,36.1511,36.0521,36.0673,31900.0
2010-10-26 11:10:00,47.36,47.42,47.33,47.42,25900.0,36.0673,36.113,36.0445,36.113,25900.0
2010-10-26 11:20:00,47.42,47.52,47.42,47.46,27400.0,36.113,36.1892,36.113,36.1435,27400.0
2010-10-26 11:30:00,47.47,47.49,47.44,47.48,15300.0,36.1511,36.1663,36.1282,36.1587,15300.0
2010-10-26 11:40:00,47.49,47.49,47.47,47.48,16400.0,36.1663,36.1663,36.1511,36.1587,16400.0
2010-10-26 11:50:00,47.48,47.51,47.48,47.51,17100.0,36.1587,36.1815,36.1587,36.1815,17100.0
2010-10-26 12:00:00,47.51,47.54,47.48,47.48,21600.0,36.1815,36.2044,36.1587,36.1587,21600.0
2010-10-26 12:10:00,47.47,47.52,47.47,47.51,16600.0,36.1511,36.1892,36.1511,36.1815,16600.0
2010-10-26 12:20:00,47.51,47.53,47.49,47.52,9600.0,36.1815,36.1968,36.1663,36.1892,9600.0
2010-10-26 12:30:00,47.51,47.52,47.5,47.51,8100.0,36.1815,36.1892,36.1739,36.1815,8100.0
2010-10-26 12:40:00,47.52,47.54,47.5,47.51,7800.0,36.1892,36.2044,36.1739,36.1815,7800.0
2010-10-26 12:50:00,47.51,47.52,47.49,47.49,6600.0,36.1815,36.1892,36.1663,36.1663,6600.0
2010-10-26 13:00:00,47.49,47.5,47.47,47.5,13100.0,36.1663,36.1739,36.1511,36.1739,13100.0
2010-10-26 13:10:00,47.5,47.54,47.49,47.5,21100.0,36.1739,36.2044,36.1663,36.1739,21100.0
2010-10-26 13:20:00,47.51,47.51,47.46,47.47,15800.0,36.1815,36.1815,36.1435,36.1511,15800.0
2010-10-26 13:30:00,47.46,47.47,47.45,47.45,6600.0,36.1435,36.1511,36.1359,36.1359,6600.0
2010-10-26 13:40:00,47.46,47.48,47.45,47.48,12300.0,36.1435,36.1587,36.1359,36.1587,12300.0
2010-10-26 13:50:00,47.48,47.48,47.42,47.42,10600.0,36.1587,36.1587,36.113,36.113,10600.0
2010-10-26 14:00:00,47.42,47.43,47.37,47.38,24100.0,36.113,36.1206,36.0749,36.0825,24100.0
2010-10-26 14:10:00,47.39,47.39,47.35,47.38,26900.0,36.0902,36.0902,36.0597,36.0825,26900.0
2010-10-26 14:20:00,47.38,47.42,47.37,47.42,84100.0,36.0825,36.113,36.0749,36.113,84100.0
2010-10-26 14:30:00,47.42,47.46,47.4,47.45,40300.0,36.113,36.1435,36.0978,36.1359,40300.0
2010-10-26 14:40:00,47.45,47.5,47.45,47.46,38900.0,36.1359,36.1739,36.1359,36.1435,38900.0
2010-10-26 14:50:00,47.45,47.49,47.45,47.47,22600.0,36.1359,36.1663,36.1359,36.1511,22600.0
2010-10-26 15:00:00,47.47,47.55,47.47,47.55,28500.0,36.1511,36.212,36.1511,36.212,28500.0
2010-10-26 15:10:00,47.55,47.61,47.54,47.61,55800.0,36.212,36.2577,36.2044,36.2577,55800.0
2010-10-26 15:20:00,47.62,47.65,47.59,47.59,36800.0,36.2653,36.2882,36.2425,36.2425,36800.0
2010-10-26 15:30:00,47.59,47.59,47.5,47.51,65500.0,36.2425,36.2425,36.1739,36.1815,65500.0
2010-10-26 15:40:00,47.51,47.51,47.46,47.5,76400.0,36.1815,36.1815,36.1435,36.1739,76400.0
2010-10-26 15:50:00,47.51,47.6,47.5,47.6,127600.0,36.1815,36.2501,36.1739,36.2501,127600.0
2010-10-27 09:30:00,47.27,47.44,46.97,47.27,94000.0,35.9988,36.1282,35.7703,35.9988,94000.0
2010-10-27 09:40:00,47.28,47.33,47.18,47.23,50800.0,36.0064,36.0445,35.9302,35.9683,50800.0
2010-10-27 09:50:00,47.24,47.26,47.11,47.14,39800.0,35.9759,35.9912,35.8769,35.8998,39800.0
2010-10-27 10:00:00,47.15,47.26,47.01,47.09,41000.0,35.9074,35.9912,35.8008,35.8617,41000.0
2010-10-27 10:10:00,47.09,47.19,47.08,47.09,31100.0,35.8617,35.9378,35.8541,35.8617,31100.0
2010-10-27 10:20:00,47.09,47.11,47.01,47.04,45200.0,35.8617,35.8769,35.8008,35.8236,45200.0
2010-10-27 10:30:00,47.03,47.1,47.03,47.1,54100.0,35.816,35.8693,35.816,35.8693,54100.0
2010-10-27 10:40:00,47.1,47.13,47.0,47.0,36500.0,35.8693,35.8922,35.7932,35.7932,36500.0
2010-10-27 10:50:00,47.0,47.02,46.96,46.97,42200.0,35.7932,35.8084,35.7627,35.7703,42200.0
2010-10-27 11:00:00,46.98,47.04,46.95,46.99,37100.0,35.7779,35.8236,35.7551,35.7855,37100.0
2010-10-27 11:10:00,46.99,47.07,46.98,47.07,28500.0,35.7855,35.8465,35.7779,35.8465,28500.0
2010-10-27 11:20:00,47.07,47.12,47.06,47.12,47700.0,35.8465,35.8845,35.8388,35.8845,47700.0
2010-10-27 11:30:00,47.11,47.22,47.08,47.2,27900.0,35.8769,35.9607,35.8541,35.9455,27900.0
2010-10-27 11:40:00,47.19,47.21,47.18,47.2,15600.0,35.9378,35.9531,35.9302,35.9455,15600.0
2010-10-27 11:50:00,47.21,47.25,47.16,47.18,20200.0,35.9531,35.9835,35.915,35.9302,20200.0
2010-10-27 12:00:00,47.18,47.2,47.1,47.11,15700.0,35.9302,35.9455,35.8693,35.8769,15700.0
2010-10-27 12:10:00,47.12,47.21,47.12,47.17,22300.0,35.8845,35.9531,35.8845,35.9226,22300.0
2010-10-27 12:20:00,47.16,47.17,47.07,47.07,47300.0,35.915,35.9226,35.8465,35.8465,47300.0
2010-10-27 12:30:00,47.07,47.09,47.06,47.07,22800.0,35.8465,35.8617,35.8388,35.8465,22800.0
2010-10-27 12:40:00,47.07,47.07,46.96,46.98,43300.0,35.8465,35.8465,35.7627,35.7779,43300.0
2010-10-27 12:50:00,46.98,47.01,46.98,47.01,12100.0,35.7779,35.8008,35.7779,35.8008,12100.0
2010-10-27 13:00:00,47.0,47.09,47.0,47.07,17600.0,35.7932,35.8617,35.7932,35.8465,17600.0
2010-10-27 13:10:00,47.06,47.06,46.95,46.97,28100.0,35.8388,35.8388,35.7551,35.7703,28100.0
2010-10-27 13:20:00,46.97,47.04,46.93,47.04,26300.0,35.7703,35.8236,35.7398,35.8236,26300.0
2010-10-27 13:30:00,47.03,47.06,46.93,46.95,55000.0,35.816,35.8388,35.7398,35.7551,55000.0
2010-10-27 13:40:00,46.95,47.03,46.94,47.03,29300.0,35.7551,35.816,35.7475,35.816,29300.0
2010-10-27 13:50:00,47.03,47.08,47.02,47.08,16500.0,35.816,35.8541,35.8084,35.8541,16500.0
2010-10-27 14:00:00,47.07,47.09,47.02,47.08,46600.0,35.8465,35.8617,35.8084,35.8541,46600.0
2010-10-27 14:10:00,47.08,47.13,47.08,47.12,19300.0,35.8541,35.8922,35.8541,35.8845,19300.0
2010-10-27 14:20:00,47.11,47.13,47.08,47.09,24100.0,35.8769,35.8922,35.8541,35.8617,24100.0
2010-10-27 14:30:00,47.09,47.16,47.06,47.15,32200.0,35.8617,35.915,35.8388,35.9074,32200.0
2010-10-27 14:40:00,47.16,47.25,47.16,47.19,30200.0,35.915,35.9835,35.915,35.9378,30200.0
2010-10-27 14:50:00,47.19,47.25,47.19,47.19,38600.0,35.9378,35.9835,35.9378,35.9378,38600.0
2010-10-27 15:00:00,47.2,47.24,47.17,47.18,42100.0,35.9455,35.9759,35.9226,35.9302,42100.0
2010-10-27 15:10:00,47.19,47.24,47.18,47.22,47400.0,35.9378,35.9759,35.9302,35.9607,47400.0
2010-10-27 15:20:00,47.21,47.27,47.18,47.26,74400.0,35.9531,35.9988,35.9302,35.9912,74400.0
2010-10-27 15:30:00,47.27,47.33,47.26,47.32,78700.0,35.9988,36.0445,35.9912,36.0368,78700.0
2010-10-27 15:40:00,47.32,47.4,47.3,47.4,99900.0,36.0368,36.0978,36.0216,36.0978,99900.0
2010-10-27 15:50:00,47.4,47.49,47.39,47.42,164400.0,36.0978,36.1663,36.0902,36.113,164400.0
2010-10-28 09:30:00,47.68,47.91,47.68,47.78,40100.0,36.311,36.4862,36.311,36.3872,40100.0
2010-10-28 09:40:00,47.78,47.81,47.72,47.78,34600.0,36.3872,36.41,36.3415,36.3872,34600.0
2010-10-28 09:50:00,47.78,47.83,47.76,47.77,23000.0,36.3872,36.4252,36.3719,36.3796,23000.0
2010-10-28 10:00:00,47.78,47.88,47.78,47.87,31300.0,36.3872,36.4633,36.3872,36.4557,31300.0
2010-10-28 10:10:00,47.87,47.87,47.77,47.78,34000.0,36.4557,36.4557,36.3796,36.3872,34000.0
2010-10-28 10:20:00,47.77,47.77,47.67,47.67,35600.0,36.3796,36.3796,36.3034,36.3034,35600.0
2010-10-28 10:30:00,47.67,47.75,47.65,47.72,36400.0,36.3034,36.3643,36.2882,36.3415,36400.0
2010-10-28 10:40:00,47.71,47.75,47.68,47.72,22500.0,36.3339,36.3643,36.311,36.3415,22500.0
2010-10-28 10:50:00,47.73,47.76,47.71,47.73,21200.0,36.3491,36.3719,36.3339,36.3491,21200.0
2010-10-28 11:00:00,47.73,47.74,47.69,47.7,13200.0,36.3491,36.3567,36.3186,36.3262,13200.0
2010-10-28 11:10:00,47.71,47.74,47.66,47.66,14400.0,36.3339,36.3567,36.2958,36.2958,14400.0
2010-10-28 11:20:00,47.66,47.67,47.63,47.66,19200.0,36.2958,36.3034,36.2729,36.2958,19200.0
2010-10-28 11:30:00,47.66,47.68,47.61,47.67,18500.0,36.2958,36.311,36.2577,36.3034,18500.0
2010-10-28 11:40:00,47.68,47.71,47.67,47.68,23800.0,36.311,36.3339,36.3034,36.311,23800.0
2010-10-28 11:50:00,47.67,47.73,47.66,47.66,21500.0,36.3034,36.3491,36.2958,36.2958,21500.0
2010-10-28 12:00:00,47.66,47.67,47.54,47.61,50300.0,36.2958,36.3034,36.2044,36.2577,50300.0
2010-10-28 12:10:00,47.61,47.64,47.57,47.62,20600.0,36.2577,36.2805,36.2272,36.2653,20600.0
2010-10-28 12:20:00,47.63,47.64,47.54,47.55,22400.0,36.2729,36.2805,36.2044,36.212,22400.0
2010-10-28 12:30:00,47.54,47.62,47.52,47.58,12800.0,36.2044,36.2653,36.1892,36.2349,12800.0
2010-10-28 12:40:00,47.57,47.59,47.53,47.55,13400.0,36.2272,36.2425,36.1968,36.212,13400.0
2010-10-28 12:50:00,47.55,47.59,47.54,47.54,16300.0,36.212,36.2425,36.2044,36.2044,16300.0
2010-10-28 13:00:00,47.54,47.58,47.53,47.58,12400.0,36.2044,36.2349,36.1968,36.2349,12400.0
2010-10-28 13:10:00,47.58,47.69,47.58,47.63,30200.0,36.2349,36.3186,36.2349,36.2729,30200.0
2010-10-28 13:20:00,47.63,47.63,47.47,47.48,39400.0,36.2729,36.2729,36.1511,36.1587,39400.0
2010-10-28 13:30:00,47.48,47.5,47.44,47.44,38600.0,36.1587,36.1739,36.1282,36.1282,38600.0
2010-10-28 13:40:00,47.43,47.44,47.37,47.4,44800.0,36.1206,36.1282,36.0749,36.0978,44800.0
2010-10-28 13:50:00,47.39,47.44,47.39,47.42,28700.0,36.0902,36.1282,36.0902,36.113,28700.0
2010-10-28 14:00:00,47.42,47.46,47.4,47.46,41400.0,36.113,36.1435,36.0978,36.1435,41400.0
2010-10-28 14:10:00,47.46,47.5,47.4,47.41,31600.0,36.1435,36.1739,36.0978,36.1054,31600.0
2010-10-28 14:20:00,47.4,47.51,47.4,47.5,71600.0,36.0978,36.1815,36.0978,36.1739,71600.0
2010-10-28 14:30:00,47.5,47.57,47.46,47.55,76500.0,36.1739,36.2272,36.1435,36.212,76500.0
2010-10-28 14:40:00,47.55,47.59,47.5,47.57,110600.0,36.212,36.2425,36.1739,36.2272,110600.0
2010-10-28 14:50:00,47.58,47.6,47.54,47.58,66300.0,36.2349,36.2501,36.2044,36.2349,66300.0
2010-10-28 15:00:00,47.58,47.67,47.58,47.63,94000.0,36.2349,36.3034,36.2349,36.2729,94000.0
2010-10-28 15:10:00,47.62,47.66,47.57,47.62,79900.0,36.2653,36.2958,36.2272,36.2653,79900.0
2010-10-28 15:20:00,47.62,47.63,47.5,47.58,58700.0,36.2653,36.2729,36.1739,36.2349,58700.0
2010-10-28 15:30:00,47.58,47.69,47.57,47.67,66500.0,36.2349,36.3186,36.2272,36.3034,66500.0
2010-10-28 15:40:00,47.67,47.75,47.66,47.75,94200.0,36.3034,36.3643,36.2958,36.3643,94200.0
2010-10-28 15:50:00,47.76,47.77,47.69,47.69,113600.0,36.3719,36.3796,36.3186,36.3186,113600.0
2010-10-29 09:30:00,47.63,47.65,47.45,47.45,40100.0,36.2729,36.2882,36.1359,36.1359,40100.0
2010-10-29 09:40:00,47.46,47.54,47.28,47.42,52000.0,36.1435,36.2044,36.0064,36.113,52000.0
2010-10-29 09:50:00,47.42,47.52,47.42,47.51,46200.0,36.113,36.1892,36.113,36.1815,46200.0
2010-10-29 10:00:00,47.52,47.6,47.45,47.6,63500.0,36.1892,36.2501,36.1359,36.2501,63500.0
2010-10-29 10:10:00,47.6,47.66,47.49,47.51,51700.0,36.2501,36.2958,36.1663,36.1815,51700.0
2010-10-29 10:20:00,47.53,47.61,47.51,47.61,49200.0,36.1968,36.2577,36.1815,36.2577,49200.0
2010-10-29 10:30:00,47.61,47.62,47.57,47.59,37300.0,36.2577,36.2653,36.2272,36.2425,37300.0
2010-10-29 10:40:00,47.59,47.6,47.5,47.52,31500.0,36.2425,36.2501,36.1739,36.1892,31500.0
2010-10-29 10:50:00,47.53,47.59,47.51,47.58,35100.0,36.1968,36.2425,36.1815,36.2349,35100.0
2010-10-29 11:00:00,47.58,47.66,47.54,47.66,31500.0,36.2349,36.2958,36.2044,36.2958,31500.0
2010-10-29 11:10:00,47.67,47.73,47.63,47.72,24100.0,36.3034,36.3491,36.2729,36.3415,24100.0
2010-10-29 11:20:00,47.73,47.76,47.7,47.7,43700.0,36.3491,36.3719,36.3262,36.3262,43700.0
2010-10-29 11:30:00,47.7,47.72,47.56,47.64,51200.0,36.3262,36.3415,36.2196,36.2805,51200.0
2010-10-29 11:40:00,47.63,47.67,47.5,47.57,40600.0,36.2729,36.3034,36.1739,36.2272,40600.0
2010-10-29 11:50:00,47.57,47.67,47.51,47.64,24700.0,36.2272,36.3034,36.1815,36.2805,24700.0
2010-10-29 12:00:00,47.64,47.7,47.63,47.67,26500.0,36.2805,36.3262,36.2729,36.3034,26500.0
2010-10-29 12:10:00,47.66,47.77,47.62,47.73,36600.0,36.2958,36.3796,36.2653,36.3491,36600.0
2010-10-29 12:20:00,47.73,47.77,47.67,47.77,32800.0,36.3491,36.3796,36.3034,36.3796,32800.0
2010-10-29 12:30:00,47.77,47.79,47.73,47.79,35100.0,36.3796,36.3948,36.3491,36.3948,35100.0
2010-10-29 12:40:00,47.79,47.79,47.7,47.74,23600.0,36.3948,36.3948,36.3262,36.3567,23600.0
2010-10-29 12:50:00,47.73,47.76,47.73,47.75,13600.0,36.3491,36.3719,36.3491,36.3643,13600.0
2010-10-29 13:00:00,47.75,47.75,47.72,47.73,12700.0,36.3643,36.3643,36.3415,36.3491,12700.0
2010-10-29 13:10:00,47.73,47.75,47.7,47.7,23300.0,36.3491,36.3643,36.3262,36.3262,23300.0
2010-10-29 13:20:00,47.71,47.72,47.66,47.68,26300.0,36.3339,36.3415,36.2958,36.311,26300.0
2010-10-29 13:30:00,47.68,47.73,47.68,47.7,28200.0,36.311,36.3491,36.311,36.3262,28200.0
2010-10-29 13:40:00,47.71,47.76,47.7,47.74,43100.0,36.3339,36.3719,36.3262,36.3567,43100.0
2010-10-29 13:50:00,47.74,47.78,47.65,47.65,67700.0,36.3567,36.3872,36.2882,36.2882,67700.0
2010-10-29 14:00:00,47.66,47.79,47.64,47.78,93000.0,36.2958,36.3948,36.2805,36.3872,93000.0
2010-10-29 14:10:00,47.78,47.82,47.78,47.82,19500.0,36.3872,36.4176,36.3872,36.4176,19500.0
2010-10-29 14:20:00,47.82,47.86,47.79,47.8,28300.0,36.4176,36.4481,36.3948,36.4024,28300.0
2010-10-29 14:30:00,47.81,47.86,47.73,47.73,131800.0,36.41,36.4481,36.3491,36.3491,131800.0
2010-10-29 14:40:00,47.73,47.77,47.72,47.72,35500.0,36.3491,36.3796,36.3415,36.3415,35500.0
2010-10-29 14:50:00,47.72,47.77,47.72,47.74,23600.0,36.3415,36.3796,36.3415,36.3567,23600.0
2010-10-29 15:00:00,47.73,47.77,47.72,47.74,52400.0,36.3491,36.3796,36.3415,36.3567,52400.0
2010-10-29 15:10:00,47.74,47.76,47.71,47.71,54700.0,36.3567,36.3719,36.3339,36.3339,54700.0
2010-10-29 15:20:00,47.72,47.83,47.7,47.83,59100.0,36.3415,36.4252,36.3262,36.4252,59100.0
2010-10-29 15:30:00,47.83,47.92,47.83,47.92,72300.0,36.4252,36.4938,36.4252,36.4938,72300.0
2010-10-29 15:40:00,47.92,47.92,47.85,47.87,108600.0,36.4938,36.4938,36.4405,36.4557,108600.0
2010-10-29 15:50:00,47.86,47.87,47.79,47.8,170400.0,36.4481,36.4557,36.3948,36.4024,170400.0
2010-11-01 09:30:00,47.98,48.06,47.92,47.99,40600.0,36.5395,36.6004,36.4938,36.5471,40600.0
2010-11-01 09:40:00,47.99,48.07,47.96,47.96,20200.0,36.5471,36.608,36.5242,36.5242,20200.0
2010-11-01 09:50:00,47.95,47.95,47.87,47.91,22900.0,36.5166,36.5166,36.4557,36.4862,22900.0
2010-11-01 10:00:00,47.92,48.14,47.92,48.0,37100.0,36.4938,36.6613,36.4938,36.5547,37100.0
2010-11-01 10:10:00,47.99,48.03,47.96,47.96,18100.0,36.5471,36.5776,36.5242,36.5242,18100.0
2010-11-01 10:20:00,47.98,48.0,47.87,47.87,18000.0,36.5395,36.5547,36.4557,36.4557,18000.0
2010-11-01 10:30:00,47.87,47.91,47.82,47.83,22400.0,36.4557,36.4862,36.4176,36.4252,22400.0
2010-11-01 10:40:00,47.84,47.91,47.82,47.91,9300.0,36.4329,36.4862,36.4176,36.4862,9300.0
2010-11-01 10:50:00,47.91,47.93,47.88,47.9,13500.0,36.4862,36.5014,36.4633,36.4786,13500.0
2010-11-01 11:00:00,47.91,47.94,47.82,47.93,20400.0,36.4862,36.509,36.4176,36.5014,20400.0
2010-11-01 11:10:00,47.93,47.95,47.85,47.86,17000.0,36.5014,36.5166,36.4405,36.4481,17000.0
2010-11-01 11:20:00,47.86,47.9,47.85,47.9,15200.0,36.4481,36.4786,36.4405,36.4786,15200.0
2010-11-01 11:30:00,47.89,47.9,47.78,47.79,23500.0,36.4709,36.4786,36.3872,36.3948,23500.0
2010-11-01 11:40:00,47.8,47.85,47.78,47.84,16900.0,36.4024,36.4405,36.3872,36.4329,16900.0
2010-11-01 11:50:00,47.83,47.83,47.75,47.79,23600.0,36.4252,36.4252,36.3643,36.3948,23600.0
2010-11-01 12:00:00,47.79,47.8,47.72,47.72,14000.0,36.3948,36.4024,36.3415,36.3415,14000.0
2010-11-01 12:10:00,47.72,47.74,47.68,47.73,11200.0,36.3415,36.3567,36.311,36.3491,11200.0
2010-11-01 12:20:00,47.73,47.76,47.73,47.75,9200.0,36.3491,36.3719,36.3491,36.3643,9200.0
2010-11-01 12:30:00,47.75,47.77,47.74,47.75,9300.0,36.3643,36.3796,36.3567,36.3643,9300.0
2010-11-01 12:40:00,47.76,47.76,47.65,47.68,23400.0,36.3719,36.3719,36.2882,36.311,23400.0
2010-11-01 12:50:00,47.67,47.67,47.54,47.59,43700.0,36.3034,36.3034,36.2044,36.2425,43700.0
2010-11-01 13:00:00,47.58,47.7,47.58,47.7,43900.0,36.2349,36.3262,36.2349,36.3262,43900.0
2010-11-01 13:10:00,47.69,47.71,47.68,47.69,19900.0,36.3186,36.3339,36.311,36.3186,19900.0
2010-11-01 13:20:00,47.68,47.69,47.64,47.67,23600.0,36.311,36.3186,36.2805,36.3034,23600.0
2010-11-01 13:30:00,47.67,47.69,47.63,47.69,26800.0,36.3034,36.3186,36.2729,36.3186,26800.0
2010-11-01 13:40:00,47.69,47.69,47.65,47.69,9500.0,36.3186,36.3186,36.2882,36.3186,9500.0
2010-11-01 13:50:00,47.7,47.7,47.66,47.67,7300.0,36.3262,36.3262,36.2958,36.3034,7300.0
2010-11-01 14:00:00,47.66,47.67,47.63,47.63,9300.0,36.2958,36.3034,36.2729,36.2729,9300.0
2010-11-01 14:10:00,47.63,47.64,47.56,47.57,8800.0,36.2729,36.2805,36.2196,36.2272,8800.0
2010-11-01 14:20:00,47.57,47.58,47.51,47.51,16900.0,36.2272,36.2349,36.1815,36.1815,16900.0
2010-11-01 14:30:00,47.51,47.55,47.48,47.48,21500.0,36.1815,36.212,36.1587,36.1587,21500.0
2010-11-01 14:40:00,47.47,47.47,47.43,47.45,21500.0,36.1511,36.1511,36.1206,36.1359,21500.0
2010-11-01 14:50:00,47.44,47.49,47.43,47.46,27200.0,36.1282,36.1663,36.1206,36.1435,27200.0
2010-11-01 15:00:00,47.46,47.48,47.31,47.33,49800.0,36.1435,36.1587,36.0292,36.0445,49800.0
2010-11-01 15:10:00,47.32,47.32,47.22,47.24,43900.0,36.0368,36.0368,35.9607,35.9759,43900.0
2010-11-01 15:20:00,47.25,47.28,47.2,47.28,69300.0,35.9835,36.0064,35.9455,36.0064,69300.0
2010-11-01 15:30:00,47.28,47.32,47.28,47.31,69000.0,36.0064,36.0368,36.0064,36.0292,69000.0
2010-11-01 15:40:00,47.32,47.47,47.31,47.46,72400.0,36.0368,36.1511,36.0292,36.1435,72400.0
2010-11-01 15:50:00,47.46,47.53,47.45,47.49,168200.0,36.1435,36.1968,36.1359,36.1663,168200.0
2010-11-02 09:30:00,47.78,48.0,47.77,47.88,62200.0,36.3872,36.5547,36.3796,36.4633,62200.0
2010-11-02 09:40:00,47.89,48.07,47.89,48.06,45800.0,36.4709,36.608,36.4709,36.6004,45800.0
2010-11-02 09:50:00,48.06,48.07,47.96,47.97,40800.0,36.6004,36.608,36.5242,36.5319,40800.0
2010-11-02 10:00:00,47.98,48.0,47.88,47.89,27100.0,36.5395,36.5547,36.4633,36.4709,27100.0
2010-11-02 10:10:00,47.89,47.94,47.78,47.94,31900.0,36.4709,36.509,36.3872,36.509,31900.0
2010-11-02 10:20:00,47.93,47.94,47.84,47.87,31700.0,36.5014,36.509,36.4329,36.4557,31700.0
2010-11-02 10:30:00,47.87,47.9,47.83,47.85,53500.0,36.4557,36.4786,36.4252,36.4405,53500.0
2010-11-02 10:40:00,47.86,47.9,47.86,47.89,12600.0,36.4481,36.4786,36.4481,36.4709,12600.0
2010-11-02 10:50:00,47.9,47.9,47.83,47.85,29100.0,36.4786,36.4786,36.4252,36.4405,29100.0
2010-11-02 11:00:00,47.86,47.9,47.84,47.9,32000.0,36.4481,36.4786,36.4329,36.4786,32000.0
2010-11-02 11:10:00,47.91,47.95,47.87,47.95,39100.0,36.4862,36.5166,36.4557,36.5166,39100.0
2010-11-02 11:20:00,47.95,47.98,47.91,47.92,27300.0,36.5166,36.5395,36.4862,36.4938,27300.0
2010-11-02 11:30:00,47.92,48.0,47.92,47.98,14100.0,36.4938,36.5547,36.4938,36.5395,14100.0
2010-11-02 11:40:00,47.98,47.99,47.94,47.95,14300.0,36.5395,36.5471,36.509,36.5166,14300.0
2010-11-02 11:50:00,47.94,48.01,47.94,47.98,23300.0,36.509,36.5623,36.509,36.5395,23300.0
2010-11-02 12:00:00,47.98,48.01,47.97,47.99,14500.0,36.5395,36.5623,36.5319,36.5471,14500.0
2010-11-02 12:10:00,47.99,48.02,47.96,48.02,12900.0,36.5471,36.5699,36.5242,36.5699,12900.0
2010-11-02 12:20:00,48.02,48.02,47.98,47.99,20300.0,36.5699,36.5699,36.5395,36.5471,20300.0
2010-11-02 12:30:00,48.0,48.02,47.98,48.01,12200.0,36.5547,36.5699,36.5395,36.5623,12200.0
2010-11-02 12:40:00,48.01,48.05,48.01,48.04,12800.0,36.5623,36.5928,36.5623,36.5852,12800.0
2010-11-02 12:50:00,48.05,48.06,48.03,48.05,15600.0,36.5928,36.6004,36.5776,36.5928,15600.0
2010-11-02 13:00:00,48.05,48.11,48.02,48.1,35400.0,36.5928,36.6385,36.5699,36.6309,35400.0
2010-11-02 13:10:00,48.1,48.13,48.1,48.12,12500.0,36.6309,36.6537,36.6309,36.6461,12500.0
2010-11-02 13:20:00,48.12,48.14,48.11,48.13,10200.0,36.6461,36.6613,36.6385,36.6537,10200.0
2010-11-02 13:30:00,48.12,48.15,48.11,48.13,27100.0,36.6461,36.6689,36.6385,36.6537,27100.0
2010-11-02 13:40:00,48.14,48.18,48.13,48.15,17400.0,36.6613,36.6918,36.6537,36.6689,17400.0
2010-11-02 13:50:00,48.16,48.18,48.15,48.17,11700.0,36.6766,36.6918,36.6689,36.6842,11700.0
2010-11-02 14:00:00,48.16,48.19,48.12,48.13,18400.0,36.6766,36.6994,36.6461,36.6537,18400.0
2010-11-02 14:10:00,48.13,48.17,48.13,48.14,24700.0,36.6537,36.6842,36.6537,36.6613,24700.0
2010-11-02 14:20:00,48.14,48.15,48.12,48.13,9400.0,36.6613,36.6689,36.6461,36.6537,9400.0
2010-11-02 14:30:00,48.13,48.16,48.12,48.14,17600.0,36.6537,36.6766,36.6461,36.6613,17600.0
2010-11-02 14:40:00,48.14,48.15,48.11,48.11,20600.0,36.6613,36.6689,36.6385,36.6385,20600.0
2010-11-02 14:50:00,48.12,48.12,48.09,48.11,11000.0,36.6461,36.6461,36.6232,36.6385,11000.0
2010-11-02 15:00:00,48.1,48.12,48.1,48.12,19600.0,36.6309,36.6461,36.6309,36.6461,19600.0
2010-11-02 15:10:00,48.11,48.15,48.08,48.14,30500.0,36.6385,36.6689,36.6156,36.6613,30500.0
2010-11-02 15:20:00,48.13,48.14,48.1,48.11,18800.0,36.6537,36.6613,36.6309,36.6385,18800.0
2010-11-02 15:30:00,48.1,48.15,48.09,48.14,32200.0,36.6309,36.6689,36.6232,36.6613,32200.0
2010-11-02 15:40:00,48.14,48.15,48.07,48.09,66500.0,36.6613,36.6689,36.608,36.6232,66500.0
2010-11-02 15:50:00,48.1,48.11,48.06,48.1,97300.0,36.6309,36.6385,36.6004,36.6309,97300.0
2010-11-03 09:30:00,48.07,48.23,48.04,48.11,57000.0,36.608,36.7299,36.5852,36.6385,57000.0
2010-11-03 09:40:00,48.1,48.18,48.03,48.13,52000.0,36.6309,36.6918,36.5776,36.6537,52000.0
2010-11-03 09:50:00,48.13,48.18,48.09,48.13,25100.0,36.6537,36.6918,36.6232,36.6537,25100.0
2010-11-03 10:00:00,48.14,48.18,48.08,48.12,22500.0,36.6613,36.6918,36.6156,36.6461,22500.0
2010-11-03 10:10:00,48.13,48.18,48.12,48.17,11900.0,36.6537,36.6918,36.6461,36.6842,11900.0
2010-11-03 10:20:00,48.17,48.18,48.12,48.15,19100.0,36.6842,36.6918,36.6461,36.6689,19100.0
2010-11-03 10:30:00,48.15,48.18,48.13,48.16,16100.0,36.6689,36.6918,36.6537,36.6766,16100.0
2010-11-03 10:40:00,48.16,48.17,48.1,48.1,15300.0,36.6766,36.6842,36.6309,36.6309,15300.0
2010-11-03 10:50:00,48.1,48.11,48.01,48.02,47500.0,36.6309,36.6385,36.5623,36.5699,47500.0
2010-11-03 11:00:00,48.02,48.03,47.97,47.98,136700.0,36.5699,36.5776,36.5319,36.5395,136700.0
2010-11-03 11:10:00,47.98,47.98,47.85,47.85,74100.0,36.5395,36.5395,36.4405,36.4405,74100.0
2010-11-03 11:20:00,47.86,47.88,47.82,47.84,59200.0,36.4481,36.4633,36.4176,36.4329,59200.0
2010-11-03 11:30:00,47.84,47.86,47.81,47.84,15600.0,36.4329,36.4481,36.41,36.4329,15600.0
2010-11-03 11:40:00,47.83,47.89,47.83,47.88,17400.0,36.4252,36.4709,36.4252,36.4633,17400.0
2010-11-03 11:50:00,47.89,47.89,47.85,47.87,6800.0,36.4709,36.4709,36.4405,36.4557,6800.0
2010-11-03 12:00:00,47.88,47.88,47.82,47.82,14100.0,36.4633,36.4633,36.4176,36.4176,14100.0
2010-11-03 12:10:00,47.82,47.86,47.81,47.82,19100.0,36.4176,36.4481,36.41,36.4176,19100.0
2010-11-03 12:20:00,47.83,47.83,47.76,47.78,17900.0,36.4252,36.4252,36.3719,36.3872,17900.0
2010-11-03 12:30:00,47.78,47.89,47.77,47.82,28100.0,36.3872,36.4709,36.3796,36.4176,28100.0
2010-11-03 12:40:00,47.81,47.81,47.78,47.79,9800.0,36.41,36.41,36.3872,36.3948,9800.0
2010-11-03 12:50:00,47.79,47.83,47.77,47.8,10200.0,36.3948,36.4252,36.3796,36.4024,10200.0
2010-11-03 13:00:00,47.81,47.86,47.8,47.83,20100.0,36.41,36.4481,36.4024,36.4252,20100.0
2010-11-03 13:10:00,47.82,47.85,47.79,47.81,19700.0,36.4176,36.4405,36.3948,36.41,19700.0
2010-11-03 13:20:00,47.81,47.83,47.75,47.78,11700.0,36.41,36.4252,36.3643,36.3872,11700.0
2010-11-03 13:30:00,47.78,47.79,47.75,47.77,10100.0,36.3872,36.3948,36.3643,36.3796,10100.0
2010-11-03 13:40:00,47.77,47.8,47.75,47.8,11800.0,36.3796,36.4024,36.3643,36.4024,11800.0
2010-11-03 13:50:00,47.8,47.82,47.75,47.79,23400.0,36.4024,36.4176,36.3643,36.3948,23400.0
2010-11-03 14:00:00,47.78,47.83,47.72,47.74,30700.0,36.3872,36.4252,36.3415,36.3567,30700.0
2010-11-03 14:10:00,47.74,47.89,47.54,47.83,62800.0,36.3567,36.4709,36.2044,36.4252,62800.0
2010-11-03 14:20:00,47.83,47.99,47.5,47.56,114400.0,36.4252,36.5471,36.1739,36.2196,114400.0
2010-11-03 14:30:00,47.56,47.63,47.48,47.63,59600.0,36.2196,36.2729,36.1587,36.2729,59600.0
2010-11-03 14:40:00,47.61,47.71,47.58,47.63,82800.0,36.2577,36.3339,36.2349,36.2729,82800.0
2010-11-03 14:50:00,47.63,47.79,47.63,47.74,29800.0,36.2729,36.3948,36.2729,36.3567,29800.0
2010-11-03 15:00:00,47.75,47.85,47.72,47.84,32700.0,36.3643,36.4405,36.3415,36.4329,32700.0
2010-11-03 15:10:00,47.84,47.9,47.82,47.85,27800.0,36.4329,36.4786,36.4176,36.4405,27800.0
2010-11-03 15:20:00,47.85,47.85,47.7,47.75,40700.0,36.4405,36.4405,36.3262,36.3643,40700.0
2010-11-03 15:30:00,47.74,47.78,47.67,47.76,49000.0,36.3567,36.3872,36.3034,36.3719,49000.0
2010-11-03 15:40:00,47.75,47.8,47.71,47.8,46700.0,36.3643,36.4024,36.3339,36.4024,46700.0
2010-11-03 15:50:00,47.8,47.88,47.77,47.86,144900.0,36.4024,36.4633,36.3796,36.4481,144900.0
2010-11-04 09:30:00,48.5,48.55,48.21,48.45,79400.0,36.9355,36.9736,36.7146,36.8974,79400.0
2010-11-04 09:40:00,48.45,48.58,48.25,48.47,58100.0,36.8974,36.9964,36.7451,36.9126,58100.0
2010-11-04 09:50:00,48.49,48.52,48.43,48.45,28000.0,36.9279,36.9507,36.8822,36.8974,28000.0
2010-11-04 10:00:00,48.45,48.48,48.38,48.42,45500.0,36.8974,36.9203,36.8441,36.8746,45500.0
2010-11-04 10:10:00,48.41,48.45,48.38,48.44,30100.0,36.8669,36.8974,36.8441,36.8898,30100.0
2010-11-04 10:20:00,48.45,48.63,48.44,48.57,59500.0,36.8974,37.0345,36.8898,36.9888,59500.0
2010-11-04 10:30:00,48.57,48.58,48.53,48.57,67100.0,36.9888,36.9964,36.9583,36.9888,67100.0
2010-11-04 10:40:00,48.56,48.57,48.47,48.48,40900.0,36.9812,36.9888,36.9126,36.9203,40900.0
2010-11-04 10:50:00,48.48,48.49,48.44,48.47,31800.0,36.9203,36.9279,36.8898,36.9126,31800.0
2010-11-04 11:00:00,48.5,48.52,48.43,48.51,52900.0,36.9355,36.9507,36.8822,36.9431,52900.0
2010-11-04 11:10:00,48.52,48.52,48.46,48.5,29500.0,36.9507,36.9507,36.905,36.9355,29500.0
2010-11-04 11:20:00,48.51,48.54,48.51,48.54,10800.0,36.9431,36.9659,36.9431,36.9659,10800.0
2010-11-04 11:30:00,48.53,48.54,48.5,48.51,31500.0,36.9583,36.9659,36.9355,36.9431,31500.0
2010-11-04 11:40:00,48.51,48.52,48.43,48.43,43700.0,36.9431,36.9507,36.8822,36.8822,43700.0
2010-11-04 11:50:00,48.43,48.48,48.4,48.48,38100.0,36.8822,36.9203,36.8593,36.9203,38100.0
2010-11-04 12:00:00,48.47,48.48,48.44,48.46,57900.0,36.9126,36.9203,36.8898,36.905,57900.0
2010-11-04 12:10:00,48.47,48.48,48.39,48.42,20500.0,36.9126,36.9203,36.8517,36.8746,20500.0
2010-11-04 12:20:00,48.43,48.44,48.29,48.3,78500.0,36.8822,36.8898,36.7756,36.7832,78500.0
2010-11-04 12:30:00,48.29,48.3,48.23,48.25,74500.0,36.7756,36.7832,36.7299,36.7451,74500.0
2010-11-04 12:40:00,48.24,48.24,48.16,48.16,32000.0,36.7375,36.7375,36.6766,36.6766,32000.0
2010-11-04 12:50:00,48.16,48.19,48.11,48.16,43300.0,36.6766,36.6994,36.6385,36.6766,43300.0
2010-11-04 13:00:00,48.16,48.21,48.14,48.2,22100.0,36.6766,36.7146,36.6613,36.707,22100.0
2010-11-04 13:10:00,48.2,48.21,48.12,48.13,32600.0,36.707,36.7146,36.6461,36.6537,32600.0
2010-11-04 13:20:00,48.14,48.26,48.13,48.26,35900.0,36.6613,36.7527,36.6537,36.7527,35900.0
2010-11-04 13:30:00,48.26,48.34,48.25,48.31,44500.0,36.7527,36.8136,36.7451,36.7908,44500.0
2010-11-04 13:40:00,48.31,48.34,48.3,48.34,10800.0,36.7908,36.8136,36.7832,36.8136,10800.0
2010-11-04 13:50:00,48.34,48.34,48.3,48.31,22800.0,36.8136,36.8136,36.7832,36.7908,22800.0
2010-11-04 14:00:00,48.31,48.34,48.29,48.3,48600.0,36.7908,36.8136,36.7756,36.7832,48600.0
2010-11-04 14:10:00,48.32,48.35,48.3,48.3,24200.0,36.7984,36.8213,36.7832,36.7832,24200.0
2010-11-04 14:20:00,48.3,48.31,48.27,48.27,65400.0,36.7832,36.7908,36.7603,36.7603,65400.0
2010-11-04 14:30:00,48.27,48.27,48.22,48.24,46700.0,36.7603,36.7603,36.7223,36.7375,46700.0
2010-11-04 14:40:00,48.25,48.25,48.17,48.19,38600.0,36.7451,36.7451,36.6842,36.6994,38600.0
2010-11-04 14:50:00,48.19,48.19,48.14,48.15,39700.0,36.6994,36.6994,36.6613,36.6689,39700.0
2010-11-04 15:00:00,48.16,48.25,48.15,48.25,68700.0,36.6766,36.7451,36.6689,36.7451,68700.0
2010-11-04 15:10:00,48.25,48.29,48.2,48.24,78300.0,36.7451,36.7756,36.707,36.7375,78300.0
2010-11-04 15:20:00,48.24,48.28,48.19,48.28,55500.0,36.7375,36.7679,36.6994,36.7679,55500.0
2010-11-04 15:30:00,48.27,48.28,48.13,48.14,155900.0,36.7603,36.7679,36.6537,36.6613,155900.0
2010-11-04 15:40:00,48.14,48.4,48.13,48.39,230700.0,36.6613,36.8593,36.6537,36.8517,230700.0
2010-11-04 15:50:00,48.4,48.54,48.36,48.5,309600.0,36.8593,36.9659,36.8289,36.9355,309600.0
2010-11-05 09:30:00,48.14,48.4,48.13,48.28,88500.0,36.6613,36.8593,36.6537,36.7679,88500.0
2010-11-05 09:40:00,48.29,48.43,48.27,48.43,147300.0,36.7756,36.8822,36.7603,36.8822,147300.0
2010-11-05 09:50:00,48.42,48.43,48.32,48.37,71500.0,36.8746,36.8822,36.7984,36.8365,71500.0
2010-11-05 10:00:00,48.36,48.45,48.34,48.43,56500.0,36.8289,36.8974,36.8136,36.8822,56500.0
2010-11-05 10:10:00,48.42,48.43,48.35,48.38,63300.0,36.8746,36.8822,36.8213,36.8441,63300.0
2010-11-05 10:20:00,48.37,48.37,48.24,48.25,32500.0,36.8365,36.8365,36.7375,36.7451,32500.0
2010-11-05 10:30:00,48.26,48.31,48.24,48.24,29400.0,36.7527,36.7908,36.7375,36.7375,29400.0
2010-11-05 10:40:00,48.24,48.25,48.08,48.09,50000.0,36.7375,36.7451,36.6156,36.6232,50000.0
2010-11-05 10:50:00,48.1,48.3,48.07,48.3,56000.0,36.6309,36.7832,36.608,36.7832,56000.0
2010-11-05 11:00:00,48.29,48.47,48.29,48.45,30200.0,36.7756,36.9126,36.7756,36.8974,30200.0
2010-11-05 11:10:00,48.44,48.46,48.31,48.38,32400.0,36.8898,36.905,36.7908,36.8441,32400.0
2010-11-05 11:20:00,48.39,48.4,48.32,48.33,21400.0,36.8517,36.8593,36.7984,36.806,21400.0
2010-11-05 11:30:00,48.33,48.36,48.25,48.26,19900.0,36.806,36.8289,36.7451,36.7527,19900.0
2010-11-05 11:40:00,48.25,48.33,48.25,48.33,58300.0,36.7451,36.806,36.7451,36.806,58300.0
2010-11-05 11:50:00,48.33,48.35,48.2,48.21,43200.0,36.806,36.8213,36.707,36.7146,43200.0
2010-11-05 12:00:00,48.22,48.26,48.21,48.25,28600.0,36.7223,36.7527,36.7146,36.7451,28600.0
2010-11-05 12:10:00,48.24,48.27,48.2,48.24,33300.0,36.7375,36.7603,36.707,36.7375,33300.0
2010-11-05 12:20:00,48.24,48.26,48.19,48.19,31400.0,36.7375,36.7527,36.6994,36.6994,31400.0
2010-11-05 12:30:00,48.19,48.32,48.16,48.32,38200.0,36.6994,36.7984,36.6766,36.7984,38200.0
2010-11-05 12:40:00,48.32,48.33,48.24,48.27,23700.0,36.7984,36.806,36.7375,36.7603,23700.0
2010-11-05 12:50:00,48.29,48.29,48.24,48.26,19500.0,36.7756,36.7756,36.7375,36.7527,19500.0
2010-11-05 13:00:00,48.27,48.29,48.23,48.29,42200.0,36.7603,36.7756,36.7299,36.7756,42200.0
2010-11-05 13:10:00,48.29,48.37,48.28,48.35,25100.0,36.7756,36.8365,36.7679,36.8213,25100.0
2010-11-05 13:20:00,48.35,48.38,48.33,48.37,28100.0,36.8213,36.8441,36.806,36.8365,28100.0
2010-11-05 13:30:00,48.38,48.42,48.35,48.42,25300.0,36.8441,36.8746,36.8213,36.8746,25300.0
2010-11-05 13:40:00,48.42,48.42,48.29,48.29,23200.0,36.8746,36.8746,36.7756,36.7756,23200.0
2010-11-05 13:50:00,48.3,48.34,48.29,48.3,15200.0,36.7832,36.8136,36.7756,36.7832,15200.0
2010-11-05 14:00:00,48.3,48.3,48.26,48.26,29400.0,36.7832,36.7832,36.7527,36.7527,29400.0
2010-11-05 14:10:00,48.27,48.27,48.22,48.23,29800.0,36.7603,36.7603,36.7223,36.7299,29800.0
2010-11-05 14:20:00,48.23,48.27,48.2,48.25,34600.0,36.7299,36.7603,36.707,36.7451,34600.0
2010-11-05 14:30:00,48.25,48.28,48.23,48.24,26900.0,36.7451,36.7679,36.7299,36.7375,26900.0
2010-11-05 14:40:00,48.24,48.28,48.24,48.27,38300.0,36.7375,36.7679,36.7375,36.7603,38300.0
2010-11-05 14:50:00,48.27,48.29,48.21,48.29,31500.0,36.7603,36.7756,36.7146,36.7756,31500.0
2010-11-05 15:00:00,48.3,48.37,48.29,48.35,37700.0,36.7832,36.8365,36.7756,36.8213,37700.0
2010-11-05 15:10:00,48.35,48.36,48.32,48.35,21900.0,36.8213,36.8289,36.7984,36.8213,21900.0
2010-11-05 15:20:00,48.34,48.41,48.33,48.41,31800.0,36.8136,36.8669,36.806,36.8669,31800.0
2010-11-05 15:30:00,48.4,48.47,48.39,48.45,90400.0,36.8593,36.9126,36.8517,36.8974,90400.0
2010-11-05 15:40:00,48.44,48.52,48.37,48.51,113800.0,36.8898,36.9507,36.8365,36.9431,113800.0
2010-11-05 15:50:00,48.51,48.61,48.5,48.58,152100.0,36.9431,37.0193,36.9355,36.9964,152100.0
2010-11-08 09:30:00,48.21,48.52,48.16,48.22,78700.0,36.7146,36.9507,36.6766,36.7223,78700.0
2010-11-08 09:40:00,48.22,48.23,48.01,48.01,56400.0,36.7223,36.7299,36.5623,36.5623,56400.0
2010-11-08 09:50:00,48.02,48.08,47.99,48.08,72200.0,36.5699,36.6156,36.5471,36.6156,72200.0
2010-11-08 10:00:00,48.08,48.09,48.01,48.01,35600.0,36.6156,36.6232,36.5623,36.5623,35600.0
2010-11-08 10:10:00,48.01,48.02,47.82,47.82,90100.0,36.5623,36.5699,36.4176,36.4176,90100.0
2010-11-08 10:20:00,47.82,47.83,47.76,47.76,54000.0,36.4176,36.4252,36.3719,36.3719,54000.0
2010-11-08 10:30:00,47.76,47.77,47.67,47.73,84900.0,36.3719,36.3796,36.3034,36.3491,84900.0
2010-11-08 10:40:00,47.73,47.8,47.7,47.78,29800.0,36.3491,36.4024,36.3262,36.3872,29800.0
2010-11-08 10:50:00,47.79,47.79,47.72,47.73,28200.0,36.3948,36.3948,36.3415,36.3491,28200.0
2010-11-08 11:00:00,47.72,47.74,47.7,47.72,23900.0,36.3415,36.3567,36.3262,36.3415,23900.0
2010-11-08 11:10:00,47.72,47.82,47.71,47.81,22400.0,36.3415,36.4176,36.3339,36.41,22400.0
2010-11-08 11:20:00,47.82,47.84,47.81,47.83,15700.0,36.4176,36.4329,36.41,36.4252,15700.0
2010-11-08 11:30:00,47.84,47.87,47.84,47.85,20800.0,36.4329,36.4557,36.4329,36.4405,20800.0
2010-11-08 11:40:00,47.85,47.86,47.84,47.84,21900.0,36.4405,36.4481,36.4329,36.4329,21900.0
2010-11-08 11:50:00,47.84,47.88,47.82,47.88,45200.0,36.4329,36.4633,36.4176,36.4633,45200.0
2010-11-08 12:00:00,47.88,47.88,47.87,47.87,12400.0,36.4633,36.4633,36.4557,36.4557,12400.0
2010-11-08 12:10:00,47.88,47.88,47.87,47.88,13900.0,36.4633,36.4633,36.4557,36.4633,13900.0
2010-11-08 12:20:00,47.87,47.89,47.8,47.81,39100.0,36.4557,36.4709,36.4024,36.41,39100.0
2010-11-08 12:30:00,47.81,47.81,47.71,47.71,21800.0,36.41,36.41,36.3339,36.3339,21800.0
2010-11-08 12:40:00,47.71,47.72,47.62,47.65,63600.0,36.3339,36.3415,36.2653,36.2882,63600.0
2010-11-08 12:50:00,47.65,47.72,47.63,47.71,20700.0,36.2882,36.3415,36.2729,36.3339,20700.0
2010-11-08 13:00:00,47.71,47.76,47.7,47.74,23600.0,36.3339,36.3719,36.3262,36.3567,23600.0
2010-11-08 13:10:00,47.74,47.79,47.71,47.79,68300.0,36.3567,36.3948,36.3339,36.3948,68300.0
2010-11-08 13:20:00,47.79,47.85,47.78,47.82,19000.0,36.3948,36.4405,36.3872,36.4176,19000.0
2010-11-08 13:30:00,47.83,47.85,47.81,47.84,46200.0,36.4252,36.4405,36.41,36.4329,46200.0
2010-11-08 13:40:00,47.84,47.84,47.82,47.84,21300.0,36.4329,36.4329,36.4176,36.4329,21300.0
2010-11-08 13:50:00,47.84,47.88,47.83,47.87,17300.0,36.4329,36.4633,36.4252,36.4557,17300.0
2010-11-08 14:00:00,47.87,47.88,47.85,47.85,34300.0,36.4557,36.4633,36.4405,36.4405,34300.0
2010-11-08 14:10:00,47.86,47.86,47.84,47.85,19400.0,36.4481,36.4481,36.4329,36.4405,19400.0
2010-11-08 14:20:00,47.85,47.86,47.82,47.83,40600.0,36.4405,36.4481,36.4176,36.4252,40600.0
2010-11-08 14:30:00,47.82,47.82,47.76,47.78,38300.0,36.4176,36.4176,36.3719,36.3872,38300.0
2010-11-08 14:40:00,47.78,47.81,47.77,47.77,26900.0,36.3872,36.41,36.3796,36.3796,26900.0
2010-11-08 14:50:00,47.77,47.78,47.77,47.77,13000.0,36.3796,36.3872,36.3796,36.3796,13000.0
2010-11-08 15:00:00,47.78,47.79,47.75,47.76,63000.0,36.3872,36.3948,36.3643,36.3719,63000.0
2010-11-08 15:10:00,47.75,47.75,47.71,47.71,71500.0,36.3643,36.3643,36.3339,36.3339,71500.0
2010-11-08 15:20:00,47.71,47.82,47.71,47.81,66900.0,36.3339,36.4176,36.3339,36.41,66900.0
2010-11-08 15:30:00,47.82,47.86,47.81,47.85,96100.0,36.4176,36.4481,36.41,36.4405,96100.0
2010-11-08 15:40:00,47.85,47.9,47.8,47.83,119200.0,36.4405,36.4786,36.4024,36.4252,119200.0
2010-11-08 15:50:00,47.82,47.86,47.8,47.84,193400.0,36.4176,36.4481,36.4024,36.4329,193400.0
2010-11-09 09:30:00,47.68,47.88,47.56,47.56,71200.0,36.311,36.4633,36.2196,36.2196,71200.0
2010-11-09 09:40:00,47.57,47.71,47.52,47.7,78000.0,36.2272,36.3339,36.1892,36.3262,78000.0
2010-11-09 09:50:00,47.7,47.8,47.63,47.79,135700.0,36.3262,36.4024,36.2729,36.3948,135700.0
2010-11-09 10:00:00,47.79,48.02,47.77,47.97,88300.0,36.3948,36.5699,36.3796,36.5319,88300.0
2010-11-09 10:10:00,47.97,48.15,47.97,48.04,107400.0,36.5319,36.6689,36.5319,36.5852,107400.0
2010-11-09 10:20:00,48.05,48.12,47.96,47.96,129200.0,36.5928,36.6461,36.5242,36.5242,129200.0
2010-11-09 10:30:00,47.96,47.98,47.87,47.95,30800.0,36.5242,36.5395,36.4557,36.5166,30800.0
2010-11-09 10:40:00,47.96,47.96,47.81,47.85,24700.0,36.5242,36.5242,36.41,36.4405,24700.0
2010-11-09 10:50:00,47.84,48.05,47.84,47.99,31000.0,36.4329,36.5928,36.4329,36.5471,31000.0
2010-11-09 11:00:00,48.0,48.01,47.89,47.89,20800.0,36.5547,36.5623,36.4709,36.4709,20800.0
2010-11-09 11:10:00,47.89,48.01,47.89,47.98,18300.0,36.4709,36.5623,36.4709,36.5395,18300.0
2010-11-09 11:20:00,47.98,48.03,47.97,47.98,24600.0,36.5395,36.5776,36.5319,36.5395,24600.0
2010-11-09 11:30:00,47.98,47.98,47.88,47.89,14100.0,36.5395,36.5395,36.4633,36.4709,14100.0
2010-11-09 11:40:00,47.87,47.89,47.84,47.84,11400.0,36.4557,36.4709,36.4329,36.4329,11400.0
2010-11-09 11:50:00,47.85,47.86,47.71,47.73,29300.0,36.4405,36.4481,36.3339,36.3491,29300.0
2010-11-09 12:00:00,47.73,47.73,47.7,47.72,14200.0,36.3491,36.3491,36.3262,36.3415,14200.0
2010-11-09 12:10:00,47.73,47.74,47.67,47.68,16800.0,36.3491,36.3567,36.3034,36.311,16800.0
2010-11-09 12:20:00,47.68,47.69,47.64,47.66,18300.0,36.311,36.3186,36.2805,36.2958,18300.0
2010-11-09 12:30:00,47.65,47.67,47.64,47.66,18900.0,36.2882,36.3034,36.2805,36.2958,18900.0
2010-11-09 12:40:00,47.66,47.67,47.6,47.6,25200.0,36.2958,36.3034,36.2501,36.2501,25200.0
2010-11-09 12:50:00,47.61,47.64,47.58,47.58,23700.0,36.2577,36.2805,36.2349,36.2349,23700.0
2010-11-09 13:00:00,47.58,47.61,47.58,47.59,20800.0,36.2349,36.2577,36.2349,36.2425,20800.0
2010-11-09 13:10:00,47.59,47.62,47.57,47.57,30200.0,36.2425,36.2653,36.2272,36.2272,30200.0
2010-11-09 13:20:00,47.57,47.57,47.49,47.5,34400.0,36.2272,36.2272,36.1663,36.1739,34400.0
2010-11-09 13:30:00,47.51,47.53,47.44,47.45,23300.0,36.1815,36.1968,36.1282,36.1359,23300.0
2010-11-09 13:40:00,47.45,47.45,47.42,47.44,26700.0,36.1359,36.1359,36.113,36.1282,26700.0
2010-11-09 13:50:00,47.44,47.49,47.41,47.47,18200.0,36.1282,36.1663,36.1054,36.1511,18200.0
2010-11-09 14:00:00,47.48,47.55,47.48,47.55,19100.0,36.1587,36.212,36.1587,36.212,19100.0
2010-11-09 14:10:00,47.56,47.65,47.54,47.55,20000.0,36.2196,36.2882,36.2044,36.212,20000.0
2010-11-09 14:20:00,47.55,47.56,47.51,47.55,18700.0,36.212,36.2196,36.1815,36.212,18700.0
2010-11-09 14:30:00,47.56,47.66,47.56,47.65,19400.0,36.2196,36.2958,36.2196,36.2882,19400.0
2010-11-09 14:40:00,47.66,47.7,47.62,47.65,24700.0,36.2958,36.3262,36.2653,36.2882,24700.0
2010-11-09 14:50:00,47.65,47.66,47.59,47.6,25500.0,36.2882,36.2958,36.2425,36.2501,25500.0
2010-11-09 15:00:00,47.59,47.6,47.5,47.5,39200.0,36.2425,36.2501,36.1739,36.1739,39200.0
2010-11-09 15:10:00,47.5,47.56,47.47,47.56,71100.0,36.1739,36.2196,36.1511,36.2196,71100.0
2010-11-09 15:20:00,47.56,47.56,47.42,47.43,72900.0,36.2196,36.2196,36.113,36.1206,72900.0
2010-11-09 15:30:00,47.43,47.49,47.41,47.44,74400.0,36.1206,36.1663,36.1054,36.1282,74400.0
2010-11-09 15:40:00,47.43,47.46,47.33,47.34,88300.0,36.1206,36.1435,36.0445,36.0521,88300.0
2010-11-09 15:50:00,47.35,47.55,47.35,47.54,150700.0,36.0597,36.212,36.0597,36.2044,150700.0
2010-11-10 09:30:00,47.32,47.46,47.06,47.09,88200.0,36.0368,36.1435,35.8388,35.8617,88200.0
2010-11-10 09:40:00,47.08,47.25,47.06,47.09,67200.0,35.8541,35.9835,35.8388,35.8617,67200.0
2010-11-10 09:50:00,47.06,47.1,46.96,47.01,61300.0,35.8388,35.8693,35.7627,35.8008,61300.0
2010-11-10 10:00:00,47.0,47.14,47.0,47.04,57000.0,35.7932,35.8998,35.7932,35.8236,57000.0
2010-11-10 10:10:00,47.04,47.17,47.01,47.07,56700.0,35.8236,35.9226,35.8008,35.8465,56700.0
2010-11-10 10:20:00,47.07,47.17,47.03,47.11,35700.0,35.8465,35.9226,35.816,35.8769,35700.0
2010-11-10 10:30:00,47.11,47.19,47.09,47.11,23400.0,35.8769,35.9378,35.8617,35.8769,23400.0
2010-11-10 10:40:00,47.11,47.14,47.01,47.01,34600.0,35.8769,35.8998,35.8008,35.8008,34600.0
2010-11-10 10:50:00,47.02,47.07,46.99,47.06,18300.0,35.8084,35.8465,35.7855,35.8388,18300.0
2010-11-10 11:00:00,47.07,47.13,47.02,47.03,27500.0,35.8465,35.8922,35.8084,35.816,27500.0
2010-11-10 11:10:00,47.03,47.06,47.01,47.02,26400.0,35.816,35.8388,35.8008,35.8084,26400.0
2010-11-10 11:20:00,47.02,47.13,47.02,47.13,26000.0,35.8084,35.8922,35.8084,35.8922,26000.0
2010-11-10 11:30:00,47.14,47.14,47.05,47.14,18300.0,35.8998,35.8998,35.8312,35.8998,18300.0
2010-11-10 11:40:00,47.13,47.2,47.12,47.2,16400.0,35.8922,35.9455,35.8845,35.9455,16400.0
2010-11-10 11:50:00,47.21,47.31,47.21,47.28,20900.0,35.9531,36.0292,35.9531,36.0064,20900.0
2010-11-10 12:00:00,47.28,47.3,47.19,47.19,14500.0,36.0064,36.0216,35.9378,35.9378,14500.0
2010-11-10 12:10:00,47.19,47.21,47.18,47.21,11400.0,35.9378,35.9531,35.9302,35.9531,11400.0
2010-11-10 12:20:00,47.2,47.22,47.19,47.21,18600.0,35.9455,35.9607,35.9378,35.9531,18600.0
2010-11-10 12:30:00,47.21,47.26,47.21,47.24,15900.0,35.9531,35.9912,35.9531,35.9759,15900.0
2010-11-10 12:40:00,47.23,47.24,47.22,47.24,14700.0,35.9683,35.9759,35.9607,35.9759,14700.0
2010-11-10 12:50:00,47.25,47.3,47.24,47.26,25800.0,35.9835,36.0216,35.9759,35.9912,25800.0
2010-11-10 13:00:00,47.26,47.29,47.19,47.29,29700.0,35.9912,36.014,35.9378,36.014,29700.0
2010-11-10 13:10:00,47.29,47.31,47.22,47.28,26800.0,36.014,36.0292,35.9607,36.0064,26800.0
2010-11-10 13:20:00,47.29,47.39,47.28,47.32,35500.0,36.014,36.0902,36.0064,36.0368,35500.0
2010-11-10 13:30:00,47.33,47.4,47.31,47.32,18500.0,36.0445,36.0978,36.0292,36.0368,18500.0
2010-11-10 13:40:00,47.33,47.34,47.28,47.34,24400.0,36.0445,36.0521,36.0064,36.0521,24400.0
2010-11-10 13:50:00,47.34,47.38,47.33,47.38,15600.0,36.0521,36.0825,36.0445,36.0825,15600.0
2010-11-10 14:00:00,47.38,47.46,47.37,47.45,32000.0,36.0825,36.1435,36.0749,36.1359,32000.0
2010-11-10 14:10:00,47.45,47.45,47.4,47.41,18000.0,36.1359,36.1359,36.0978,36.1054,18000.0
2010-11-10 14:20:00,47.41,47.42,47.27,47.29,39500.0,36.1054,36.113,35.9988,36.014,39500.0
2010-11-10 14:30:00,47.29,47.33,47.26,47.33,30300.0,36.014,36.0445,35.9912,36.0445,30300.0
2010-11-10 14:40:00,47.32,47.37,47.3,47.33,54700.0,36.0368,36.0749,36.0216,36.0445,54700.0
2010-11-10 14:50:00,47.33,47.38,47.32,47.35,36300.0,36.0445,36.0825,36.0368,36.0597,36300.0
2010-11-10 15:00:00,47.35,47.37,47.32,47.33,51600.0,36.0597,36.0749,36.0368,36.0445,51600.0
2010-11-10 15:10:00,47.33,47.38,47.33,47.37,52400.0,36.0445,36.0825,36.0445,36.0749,52400.0
2010-11-10 15:20:00,47.38,47.44,47.38,47.39,51500.0,36.0825,36.1282,36.0825,36.0902,51500.0
2010-11-10 15:30:00,47.38,47.45,47.38,47.41,60100.0,36.0825,36.1359,36.0825,36.1054,60100.0
2010-11-10 15:40:00,47.42,47.47,47.4,47.46,80400.0,36.113,36.1511,36.0978,36.1435,80400.0
2010-11-10 15:50:00,47.46,47.46,47.45,47.45,127100.0,36.1435,36.1435,36.1359,36.1359,127100.0
2010-11-11 09:30:00,47.22,47.62,47.21,47.53,60600.0,35.9607,36.2653,35.9531,36.1968,60600.0
2010-11-11 09:40:00,47.53,47.53,47.38,47.42,30200.0,36.1968,36.1968,36.0825,36.113,30200.0
2010-11-11 09:50:00,47.42,47.49,47.37,47.39,25700.0,36.113,36.1663,36.0749,36.0902,25700.0
2010-11-11 10:00:00,47.4,47.43,47.29,47.39,41200.0,36.0978,36.1206,36.014,36.0902,41200.0
2010-11-11 10:10:00,47.39,47.46,47.31,47.37,31600.0,36.0902,36.1435,36.0292,36.0749,31600.0
2010-11-11 10:20:00,47.37,47.37,47.26,47.27,22100.0,36.0749,36.0749,35.9912,35.9988,22100.0
2010-11-11 10:30:00,47.27,47.27,47.21,47.21,21300.0,35.9988,35.9988,35.9531,35.9531,21300.0
2010-11-11 10:40:00,47.21,47.23,47.2,47.21,30600.0,35.9531,35.9683,35.9455,35.9531,30600.0
2010-11-11 10:50:00,47.2,47.24,47.16,47.2,32100.0,35.9455,35.9759,35.915,35.9455,32100.0
2010-11-11 11:00:00,47.2,47.21,47.11,47.14,47700.0,35.9455,35.9531,35.8769,35.8998,47700.0
2010-11-11 11:10:00,47.14,47.19,47.11,47.18,36300.0,35.8998,35.9378,35.8769,35.9302,36300.0
2010-11-11 11:20:00,47.18,47.18,47.1,47.13,23500.0,35.9302,35.9302,35.8693,35.8922,23500.0
2010-11-11 11:30:00,47.14,47.25,47.14,47.25,22100.0,35.8998,35.9835,35.8998,35.9835,22100.0
2010-11-11 11:40:00,47.25,47.25,47.18,47.24,23500.0,35.9835,35.9835,35.9302,35.9759,23500.0
2010-11-11 11:50:00,47.25,47.26,47.22,47.22,22100.0,35.9835,35.9912,35.9607,35.9607,22100.0
2010-11-11 12:00:00,47.22,47.22,47.17,47.17,34100.0,35.9607,35.9607,35.9226,35.9226,34100.0
2010-11-11 12:10:00,47.17,47.17,47.03,47.04,63100.0,35.9226,35.9226,35.816,35.8236,63100.0
2010-11-11 12:20:00,47.04,47.05,46.97,46.99,82400.0,35.8236,35.8312,35.7703,35.7855,82400.0
2010-11-11 12:30:00,46.99,47.04,46.99,47.0,18700.0,35.7855,35.8236,35.7855,35.7932,18700.0
2010-11-11 12:40:00,47.01,47.02,46.98,47.02,32400.0,35.8008,35.8084,35.7779,35.8084,32400.0
2010-11-11 12:50:00,47.01,47.05,46.99,47.05,21400.0,35.8008,35.8312,35.7855,35.8312,21400.0
2010-11-11 13:00:00,47.05,47.11,47.04,47.11,29700.0,35.8312,35.8769,35.8236,35.8769,29700.0
2010-11-11 13:10:00,47.11,47.12,47.06,47.07,20400.0,35.8769,35.8845,35.8388,35.8465,20400.0
2010-11-11 13:20:00,47.07,47.07,47.05,47.07,26300.0,35.8465,35.8465,35.8312,35.8465,26300.0
2010-11-11 13:30:00,47.08,47.18,47.07,47.18,40800.0,35.8541,35.9302,35.8465,35.9302,40800.0
2010-11-11 13:40:00,47.18,47.24,47.18,47.23,37600.0,35.9302,35.9759,35.9302,35.9683,37600.0
2010-11-11 13:50:00,47.23,47.25,47.19,47.24,40500.0,35.9683,35.9835,35.9378,35.9759,40500.0
2010-11-11 14:00:00,47.24,47.29,47.24,47.26,37800.0,35.9759,36.014,35.9759,35.9912,37800.0
2010-11-11 14:10:00,47.26,47.27,47.22,47.25,32400.0,35.9912,35.9988,35.9607,35.9835,32400.0
2010-11-11 14:20:00,47.26,47.27,47.24,47.25,19700.0,35.9912,35.9988,35.9759,35.9835,19700.0
2010-11-11 14:30:00,47.26,47.3,47.26,47.3,26200.0,35.9912,36.0216,35.9912,36.0216,26200.0
2010-11-11 14:40:00,47.3,47.3,47.25,47.26,33700.0,36.0216,36.0216,35.9835,35.9912,33700.0
2010-11-11 14:50:00,47.26,47.3,47.19,47.3,70000.0,35.9912,36.0216,35.9378,36.0216,70000.0
2010-11-11 15:00:00,47.3,47.37,47.29,47.37,79700.0,36.0216,36.0749,36.014,36.0749,79700.0
2010-11-11 15:10:00,47.37,47.41,47.36,47.4,99000.0,36.0749,36.1054,36.0673,36.0978,99000.0
2010-11-11 15:20:00,47.4,47.41,47.38,47.4,81300.0,36.0978,36.1054,36.0825,36.0978,81300.0
2010-11-11 15:30:00,47.4,47.42,47.39,47.42,81900.0,36.0978,36.113,36.0902,36.113,81900.0
2010-11-11 15:40:00,47.42,47.46,47.38,47.46,86300.0,36.113,36.1435,36.0825,36.1435,86300.0
2010-11-11 15:50:00,47.45,47.57,47.45,47.56,266100.0,36.1359,36.2272,36.1359,36.2196,266100.0
2010-11-12 09:30:00,47.36,47.36,47.14,47.2,48500.0,36.0673,36.0673,35.8998,35.9455,48500.0
2010-11-12 09:40:00,47.19,47.27,47.18,47.21,52700.0,35.9378,35.9988,35.9302,35.9531,52700.0
2010-11-12 09:50:00,47.21,47.34,47.2,47.3,46200.0,35.9531,36.0521,35.9455,36.0216,46200.0
2010-11-12 10:00:00,47.29,47.33,47.26,47.33,44100.0,36.014,36.0445,35.9912,36.0445,44100.0
2010-11-12 10:10:00,47.32,47.43,47.32,47.32,89900.0,36.0368,36.1206,36.0368,36.0368,89900.0
2010-11-12 10:20:00,47.32,47.34,47.08,47.09,65000.0,36.0368,36.0521,35.8541,35.8617,65000.0
2010-11-12 10:30:00,47.08,47.19,47.02,47.19,74700.0,35.8541,35.9378,35.8084,35.9378,74700.0
2010-11-12 10:40:00,47.2,47.36,47.17,47.24,88600.0,35.9455,36.0673,35.9226,35.9759,88600.0
2010-11-12 10:50:00,47.25,47.4,47.23,47.36,67000.0,35.9835,36.0978,35.9683,36.0673,67000.0
2010-11-12 11:00:00,47.36,47.38,47.19,47.24,55200.0,36.0673,36.0825,35.9378,35.9759,55200.0
2010-11-12 11:10:00,47.24,47.35,47.24,47.27,36600.0,35.9759,36.0597,35.9759,35.9988,36600.0
2010-11-12 11:20:00,47.28,47.28,47.2,47.21,61900.0,36.0064,36.0064,35.9455,35.9531,61900.0
2010-11-12 11:30:00,47.2,47.22,47.15,47.2,36900.0,35.9455,35.9607,35.9074,35.9455,36900.0
2010-11-12 11:40:00,47.2,47.28,47.2,47.27,35800.0,35.9455,36.0064,35.9455,35.9988,35800.0
2010-11-12 11:50:00,47.28,47.29,47.18,47.29,32200.0,36.0064,36.014,35.9302,36.014,32200.0
2010-11-12 12:00:00,47.28,47.45,47.27,47.45,61900.0,36.0064,36.1359,35.9988,36.1359,61900.0
2010-11-12 12:10:00,47.44,47.47,47.4,47.46,51700.0,36.1282,36.1511,36.0978,36.1435,51700.0
2010-11-12 12:20:00,47.46,47.48,47.42,47.43,41100.0,36.1435,36.1587,36.113,36.1206,41100.0
2010-11-12 12:30:00,47.43,47.58,47.42,47.56,100700.0,36.1206,36.2349,36.113,36.2196,100700.0
2010-11-12 12:40:00,47.57,47.58,47.48,47.51,49100.0,36.2272,36.2349,36.1587,36.1815,49100.0
2010-11-12 12:50:00,47.5,47.55,47.44,47.51,57600.0,36.1739,36.212,36.1282,36.1815,57600.0
2010-11-12 13:00:00,47.5,47.54,47.44,47.44,34300.0,36.1739,36.2044,36.1282,36.1282,34300.0
2010-11-12 13:10:00,47.45,47.51,47.43,47.46,57300.0,36.1359,36.1815,36.1206,36.1435,57300.0
2010-11-12 13:20:00,47.46,47.51,47.41,47.48,35300.0,36.1435,36.1815,36.1054,36.1587,35300.0
2010-11-12 13:30:00,47.47,47.52,47.46,47.5,23300.0,36.1511,36.1892,36.1435,36.1739,23300.0
2010-11-12 13:40:00,47.5,47.53,47.5,47.53,32800.0,36.1739,36.1968,36.1739,36.1968,32800.0
2010-11-12 13:50:00,47.52,47.61,47.52,47.59,69100.0,36.1892,36.2577,36.1892,36.2425,69100.0
2010-11-12 14:00:00,47.59,47.6,47.51,47.54,49500.0,36.2425,36.2501,36.1815,36.2044,49500.0
2010-11-12 14:10:00,47.53,47.62,47.53,47.62,60500.0,36.1968,36.2653,36.1968,36.2653,60500.0
2010-11-12 14:20:00,47.62,47.63,47.55,47.6,77400.0,36.2653,36.2729,36.212,36.2501,77400.0
2010-11-12 14:30:00,47.59,47.66,47.55,47.63,79200.0,36.2425,36.2958,36.212,36.2729,79200.0
2010-11-12 14:40:00,47.63,47.65,47.62,47.64,43300.0,36.2729,36.2882,36.2653,36.2805,43300.0
2010-11-12 14:50:00,47.65,47.7,47.63,47.63,58000.0,36.2882,36.3262,36.2729,36.2729,58000.0
2010-11-12 15:00:00,47.63,47.67,47.62,47.65,80000.0,36.2729,36.3034,36.2653,36.2882,80000.0
2010-11-12 15:10:00,47.66,47.66,47.6,47.6,50000.0,36.2958,36.2958,36.2501,36.2501,50000.0
2010-11-12 15:20:00,47.6,47.64,47.53,47.58,106800.0,36.2501,36.2805,36.1968,36.2349,106800.0
2010-11-12 15:30:00,47.58,47.62,47.51,47.53,105900.0,36.2349,36.2653,36.1815,36.1968,105900.0
2010-11-12 15:40:00,47.53,47.56,47.48,47.56,119600.0,36.1968,36.2196,36.1587,36.2196,119600.0
2010-11-12 15:50:00,47.56,47.56,47.47,47.49,162700.0,36.2196,36.2196,36.1511,36.1663,162700.0
2010-11-15 09:30:00,47.73,47.76,47.5,47.57,99300.0,36.3491,36.3719,36.1739,36.2272,99300.0
2010-11-15 09:40:00,47.58,47.8,47.54,47.79,44800.0,36.2349,36.4024,36.2044,36.3948,44800.0
2010-11-15 09:50:00,47.78,47.78,47.65,47.65,25700.0,36.3872,36.3872,36.2882,36.2882,25700.0
2010-11-15 10:00:00,47.67,47.73,47.62,47.7,40100.0,36.3034,36.3491,36.2653,36.3262,40100.0
2010-11-15 10:10:00,47.7,47.77,47.63,47.74,33000.0,36.3262,36.3796,36.2729,36.3567,33000.0
2010-11-15 10:20:00,47.75,47.8,47.73,47.74,22100.0,36.3643,36.4024,36.3491,36.3567,22100.0
2010-11-15 10:30:00,47.75,47.8,47.73,47.79,29100.0,36.3643,36.4024,36.3491,36.3948,29100.0
2010-11-15 10:40:00,47.79,47.8,47.75,47.8,31500.0,36.3948,36.4024,36.3643,36.4024,31500.0
2010-11-15 10:50:00,47.79,47.82,47.74,47.82,32400.0,36.3948,36.4176,36.3567,36.4176,32400.0
2010-11-15 11:00:00,47.82,47.87,47.78,47.83,41600.0,36.4176,36.4557,36.3872,36.4252,41600.0
2010-11-15 11:10:00,47.83,47.9,47.82,47.9,19400.0,36.4252,36.4786,36.4176,36.4786,19400.0
2010-11-15 11:20:00,47.9,47.93,47.87,47.92,24200.0,36.4786,36.5014,36.4557,36.4938,24200.0
2010-11-15 11:30:00,47.92,47.97,47.92,47.93,35100.0,36.4938,36.5319,36.4938,36.5014,35100.0
2010-11-15 11:40:00,47.92,48.0,47.9,48.0,18600.0,36.4938,36.5547,36.4786,36.5547,18600.0
2010-11-15 11:50:00,47.99,48.0,47.97,47.98,16500.0,36.5471,36.5547,36.5319,36.5395,16500.0
2010-11-15 12:00:00,47.97,47.98,47.93,47.93,29400.0,36.5319,36.5395,36.5014,36.5014,29400.0
2010-11-15 12:10:00,47.93,47.94,47.88,47.91,25800.0,36.5014,36.509,36.4633,36.4862,25800.0
2010-11-15 12:20:00,47.9,47.96,47.9,47.96,14700.0,36.4786,36.5242,36.4786,36.5242,14700.0
2010-11-15 12:30:00,47.96,47.99,47.95,47.99,26300.0,36.5242,36.5471,36.5166,36.5471,26300.0
2010-11-15 12:40:00,47.99,48.01,47.97,47.97,17800.0,36.5471,36.5623,36.5319,36.5319,17800.0
2010-11-15 12:50:00,47.98,48.04,47.98,48.03,32400.0,36.5395,36.5852,36.5395,36.5776,32400.0
2010-11-15 13:00:00,48.02,48.03,47.95,47.98,13800.0,36.5699,36.5776,36.5166,36.5395,13800.0
2010-11-15 13:10:00,47.98,48.06,47.98,48.05,25500.0,36.5395,36.6004,36.5395,36.5928,25500.0
2010-11-15 13:20:00,48.05,48.1,48.04,48.08,30200.0,36.5928,36.6309,36.5852,36.6156,30200.0
2010-11-15 13:30:00,48.08,48.14,48.08,48.12,43800.0,36.6156,36.6613,36.6156,36.6461,43800.0
2010-11-15 13:40:00,48.11,48.16,48.11,48.15,18100.0,36.6385,36.6766,36.6385,36.6689,18100.0
2010-11-15 13:50:00,48.14,48.15,48.14,48.15,13300.0,36.6613,36.6689,36.6613,36.6689,13300.0
2010-11-15 14:00:00,48.15,48.16,48.14,48.15,33300.0,36.6689,36.6766,36.6613,36.6689,33300.0
2010-11-15 14:10:00,48.14,48.19,48.1,48.1,60400.0,36.6613,36.6994,36.6309,36.6309,60400.0
2010-11-15 14:20:00,48.09,48.09,48.01,48.05,51500.0,36.6232,36.6232,36.5623,36.5928,51500.0
2010-11-15 14:30:00,48.05,48.05,47.95,47.98,39900.0,36.5928,36.5928,36.5166,36.5395,39900.0
2010-11-15 14:40:00,47.99,48.06,47.98,48.01,25800.0,36.5471,36.6004,36.5395,36.5623,25800.0
2010-11-15 14:50:00,48.01,48.04,48.0,48.01,20400.0,36.5623,36.5852,36.5547,36.5623,20400.0
2010-11-15 15:00:00,48.01,48.05,48.0,48.02,33600.0,36.5623,36.5928,36.5547,36.5699,33600.0
2010-11-15 15:10:00,48.03,48.05,47.92,47.98,75100.0,36.5776,36.5928,36.4938,36.5395,75100.0
2010-11-15 15:20:00,47.98,48.04,47.96,48.03,80200.0,36.5395,36.5852,36.5242,36.5776,80200.0
2010-11-15 15:30:00,48.04,48.04,47.97,47.99,66800.0,36.5852,36.5852,36.5319,36.5471,66800.0
2010-11-15 15:40:00,47.99,48.01,47.91,47.92,92300.0,36.5471,36.5623,36.4862,36.4938,92300.0
2010-11-15 15:50:00,47.92,47.97,47.84,47.85,164800.0,36.4938,36.5319,36.4329,36.4405,164800.0
2010-11-16 09:30:00,47.51,47.73,47.41,47.58,46200.0,36.1815,36.3491,36.1054,36.2349,46200.0
2010-11-16 09:40:00,47.59,47.6,47.44,47.45,45300.0,36.2425,36.2501,36.1282,36.1359,45300.0
2010-11-16 09:50:00,47.45,47.57,47.38,47.55,31500.0,36.1359,36.2272,36.0825,36.212,31500.0
2010-11-16 10:00:00,47.54,47.71,47.47,47.67,41200.0,36.2044,36.3339,36.1511,36.3034,41200.0
2010-11-16 10:10:00,47.66,47.66,47.46,47.46,23300.0,36.2958,36.2958,36.1435,36.1435,23300.0
2010-11-16 10:20:00,47.45,47.47,47.38,47.45,21800.0,36.1359,36.1511,36.0825,36.1359,21800.0
2010-11-16 10:30:00,47.45,47.45,47.25,47.28,94000.0,36.1359,36.1359,35.9835,36.0064,94000.0
2010-11-16 10:40:00,47.28,47.35,47.28,47.35,48400.0,36.0064,36.0597,36.0064,36.0597,48400.0
2010-11-16 10:50:00,47.35,47.44,47.29,47.43,64700.0,36.0597,36.1282,36.014,36.1206,64700.0
2010-11-16 11:00:00,47.43,47.44,47.3,47.33,32600.0,36.1206,36.1282,36.0216,36.0445,32600.0
2010-11-16 11:10:00,47.33,47.43,47.32,47.36,36400.0,36.0445,36.1206,36.0368,36.0673,36400.0
2010-11-16 11:20:00,47.35,47.4,47.35,47.36,27700.0,36.0597,36.0978,36.0597,36.0673,27700.0
2010-11-16 11:30:00,47.36,47.38,47.3,47.35,26600.0,36.0673,36.0825,36.0216,36.0597,26600.0
2010-11-16 11:40:00,47.36,47.36,47.16,47.2,56500.0,36.0673,36.0673,35.915,35.9455,56500.0
2010-11-16 11:50:00,47.2,47.26,47.16,47.22,29600.0,35.9455,35.9912,35.915,35.9607,29600.0
2010-11-16 12:00:00,47.22,47.29,47.22,47.25,25900.0,35.9607,36.014,35.9607,35.9835,25900.0
2010-11-16 12:10:00,47.24,47.26,47.18,47.22,34300.0,35.9759,35.9912,35.9302,35.9607,34300.0
2010-11-16 12:20:00,47.22,47.26,47.18,47.24,24000.0,35.9607,35.9912,35.9302,35.9759,24000.0
2010-11-16 12:30:00,47.24,47.24,47.15,47.17,32300.0,35.9759,35.9759,35.9074,35.9226,32300.0
2010-11-16 12:40:00,47.17,47.19,47.09,47.09,44300.0,35.9226,35.9378,35.8617,35.8617,44300.0
2010-11-16 12:50:00,47.1,47.14,47.04,47.12,57400.0,35.8693,35.8998,35.8236,35.8845,57400.0
2010-11-16 13:00:00,47.13,47.15,47.08,47.11,29800.0,35.8922,35.9074,35.8541,35.8769,29800.0
2010-11-16 13:10:00,47.11,47.14,47.04,47.07,19600.0,35.8769,35.8998,35.8236,35.8465,19600.0
2010-11-16 13:20:00,47.08,47.13,47.08,47.13,14000.0,35.8541,35.8922,35.8541,35.8922,14000.0
2010-11-16 13:30:00,47.12,47.13,47.06,47.08,32100.0,35.8845,35.8922,35.8388,35.8541,32100.0
2010-11-16 13:40:00,47.08,47.11,47.02,47.03,32300.0,35.8541,35.8769,35.8084,35.816,32300.0
2010-11-16 13:50:00,47.04,47.11,47.04,47.05,33500.0,35.8236,35.8769,35.8236,35.8312,33500.0
2010-11-16 14:00:00,47.06,47.07,47.01,47.03,29500.0,35.8388,35.8465,35.8008,35.816,29500.0
2010-11-16 14:10:00,47.02,47.06,47.01,47.03,33100.0,35.8084,35.8388,35.8008,35.816,33100.0
2010-11-16 14:20:00,47.03,47.05,46.95,47.0,62800.0,35.816,35.8312,35.7551,35.7932,62800.0
2010-11-16 14:30:00,47.0,47.02,46.92,46.94,29800.0,35.7932,35.8084,35.7322,35.7475,29800.0
2010-11-16 14:40:00,46.93,46.99,46.89,46.98,31200.0,35.7398,35.7855,35.7094,35.7779,31200.0
2010-11-16 14:50:00,46.98,47.08,46.97,47.06,48600.0,35.7779,35.8541,35.7703,35.8388,48600.0
2010-11-16 15:00:00,47.05,47.09,47.04,47.05,25900.0,35.8312,35.8617,35.8236,35.8312,25900.0
2010-11-16 15:10:00,47.06,47.08,46.99,47.08,80800.0,35.8388,35.8541,35.7855,35.8541,80800.0
2010-11-16 15:20:00,47.07,47.13,47.05,47.09,63300.0,35.8465,35.8922,35.8312,35.8617,63300.0
2010-11-16 15:30:00,47.08,47.15,47.08,47.1,79000.0,35.8541,35.9074,35.8541,35.8693,79000.0
2010-11-16 15:40:00,47.1,47.24,47.1,47.22,77200.0,35.8693,35.9759,35.8693,35.9607,77200.0
2010-11-16 15:50:00,47.23,47.28,47.2,47.23,136300.0,35.9683,36.0064,35.9455,35.9683,136300.0
2010-11-17 09:30:00,47.37,47.39,47.16,47.29,53800.0,36.0749,36.0902,35.915,36.014,53800.0
2010-11-17 09:40:00,47.23,47.34,47.18,47.28,57900.0,35.9683,36.0521,35.9302,36.0064,57900.0
2010-11-17 09:50:00,47.28,47.31,47.12,47.19,36200.0,36.0064,36.0292,35.8845,35.9378,36200.0
2010-11-17 10:00:00,47.19,47.23,47.14,47.15,27400.0,35.9378,35.9683,35.8998,35.9074,27400.0
2010-11-17 10:10:00,47.14,47.22,47.12,47.21,27900.0,35.8998,35.9607,35.8845,35.9531,27900.0
2010-11-17 10:20:00,47.21,47.25,47.18,47.24,18700.0,35.9531,35.9835,35.9302,35.9759,18700.0
2010-11-17 10:30:00,47.24,47.28,47.19,47.21,29500.0,35.9759,36.0064,35.9378,35.9531,29500.0
2010-11-17 10:40:00,47.22,47.27,47.12,47.13,31100.0,35.9607,35.9988,35.8845,35.8922,31100.0
2010-11-17 10:50:00,47.12,47.16,47.07,47.09,31300.0,35.8845,35.915,35.8465,35.8617,31300.0
2010-11-17 11:00:00,47.09,47.15,47.09,47.13,17900.0,35.8617,35.9074,35.8617,35.8922,17900.0
2010-11-17 11:10:00,47.13,47.26,47.13,47.26,15100.0,35.8922,35.9912,35.8922,35.9912,15100.0
2010-11-17 11:20:00,47.25,47.28,47.21,47.28,22400.0,35.9835,36.0064,35.9531,36.0064,22400.0
2010-11-17 11:30:00,47.28,47.3,47.27,47.29,24400.0,36.0064,36.0216,35.9988,36.014,24400.0
2010-11-17 11:40:00,47.29,47.33,47.22,47.23,14300.0,36.014,36.0445,35.9607,35.9683,14300.0
2010-11-17 11:50:00,47.25,47.35,47.25,47.35,10800.0,35.9835,36.0597,35.9835,36.0597,10800.0
2010-11-17 12:00:00,47.33,47.34,47.28,47.28,15400.0,36.0445,36.0521,36.0064,36.0064,15400.0
2010-11-17 12:10:00,47.28,47.3,47.27,47.28,18500.0,36.0064,36.0216,35.9988,36.0064,18500.0
2010-11-17 12:20:00,47.27,47.29,47.22,47.26,19200.0,35.9988,36.014,35.9607,35.9912,19200.0
2010-11-17 12:30:00,47.27,47.27,47.22,47.22,10600.0,35.9988,35.9988,35.9607,35.9607,10600.0
2010-11-17 12:40:00,47.22,47.24,47.19,47.23,27000.0,35.9607,35.9759,35.9378,35.9683,27000.0
2010-11-17 12:50:00,47.24,47.26,47.2,47.21,23900.0,35.9759,35.9912,35.9455,35.9531,23900.0
2010-11-17 13:00:00,47.21,47.23,47.18,47.22,12100.0,35.9531,35.9683,35.9302,35.9607,12100.0
2010-11-17 13:10:00,47.22,47.27,47.19,47.2,25300.0,35.9607,35.9988,35.9378,35.9455,25300.0
2010-11-17 13:20:00,47.2,47.24,47.18,47.2,21000.0,35.9455,35.9759,35.9302,35.9455,21000.0
2010-11-17 13:30:00,47.2,47.22,47.2,47.21,7200.0,35.9455,35.9607,35.9455,35.9531,7200.0
2010-11-17 13:40:00,47.21,47.22,47.09,47.11,44000.0,35.9531,35.9607,35.8617,35.8769,44000.0
2010-11-17 13:50:00,47.12,47.17,47.11,47.14,13400.0,35.8845,35.9226,35.8769,35.8998,13400.0
2010-11-17 14:00:00,47.14,47.18,47.13,47.15,15300.0,35.8998,35.9302,35.8922,35.9074,15300.0
2010-11-17 14:10:00,47.14,47.16,47.14,47.15,10900.0,35.8998,35.915,35.8998,35.9074,10900.0
2010-11-17 14:20:00,47.15,47.15,47.09,47.11,30800.0,35.9074,35.9074,35.8617,35.8769,30800.0
2010-11-17 14:30:00,47.12,47.17,47.11,47.16,14100.0,35.8845,35.9226,35.8769,35.915,14100.0
2010-11-17 14:40:00,47.16,47.16,47.09,47.09,28900.0,35.915,35.915,35.8617,35.8617,28900.0
2010-11-17 14:50:00,47.09,47.1,47.08,47.1,18000.0,35.8617,35.8693,35.8541,35.8693,18000.0
2010-11-17 15:00:00,47.1,47.11,47.02,47.03,75200.0,35.8693,35.8769,35.8084,35.816,75200.0
2010-11-17 15:10:00,47.04,47.1,47.0,47.09,76100.0,35.8236,35.8693,35.7932,35.8617,76100.0
2010-11-17 15:20:00,47.1,47.12,47.05,47.07,56100.0,35.8693,35.8845,35.8312,35.8465,56100.0
2010-11-17 15:30:00,47.07,47.14,47.07,47.12,46700.0,35.8465,35.8998,35.8465,35.8845,46700.0
2010-11-17 15:40:00,47.11,47.21,47.11,47.21,68200.0,35.8769,35.9531,35.8769,35.9531,68200.0
2010-11-17 15:50:00,47.2,47.22,47.15,47.18,136300.0,35.9455,35.9607,35.9074,35.9302,136300.0
2010-11-18 09:30:00,47.54,47.58,47.4,47.53,59100.0,36.2044,36.2349,36.0978,36.1968,59100.0
2010-11-18 09:40:00,47.53,47.57,47.34,47.34,38000.0,36.1968,36.2272,36.0521,36.0521,38000.0
2010-11-18 09:50:00,47.33,47.35,47.21,47.22,22700.0,36.0445,36.0597,35.9531,35.9607,22700.0
2010-11-18 10:00:00,47.23,47.43,47.22,47.32,56500.0,35.9683,36.1206,35.9607,36.0368,56500.0
2010-11-18 10:10:00,47.33,47.49,47.33,47.49,27800.0,36.0445,36.1663,36.0445,36.1663,27800.0
2010-11-18 10:20:00,47.48,47.48,47.31,47.36,61100.0,36.1587,36.1587,36.0292,36.0673,61100.0
2010-11-18 10:30:00,47.36,47.36,47.28,47.28,32600.0,36.0673,36.0673,36.0064,36.0064,32600.0
2010-11-18 10:40:00,47.28,47.36,47.28,47.35,20300.0,36.0064,36.0673,36.0064,36.0597,20300.0
2010-11-18 10:50:00,47.35,47.38,47.35,47.37,14000.0,36.0597,36.0825,36.0597,36.0749,14000.0
2010-11-18 11:00:00,47.37,47.42,47.33,47.38,37300.0,36.0749,36.113,36.0445,36.0825,37300.0
2010-11-18 11:10:00,47.38,47.41,47.36,47.4,19500.0,36.0825,36.1054,36.0673,36.0978,19500.0
2010-11-18 11:20:00,47.41,47.42,47.38,47.42,10000.0,36.1054,36.113,36.0825,36.113,10000.0
2010-11-18 11:30:00,47.41,47.44,47.35,47.35,23700.0,36.1054,36.1282,36.0597,36.0597,23700.0
2010-11-18 11:40:00,47.36,47.36,47.31,47.35,11800.0,36.0673,36.0673,36.0292,36.0597,11800.0
2010-11-18 11:50:00,47.35,47.37,47.33,47.35,14500.0,36.0597,36.0749,36.0445,36.0597,14500.0
2010-11-18 12:00:00,47.35,47.47,47.35,47.45,23100.0,36.0597,36.1511,36.0597,36.1359,23100.0
2010-11-18 12:10:00,47.44,47.49,47.44,47.48,15800.0,36.1282,36.1663,36.1282,36.1587,15800.0
2010-11-18 12:20:00,47.49,47.5,47.47,47.49,12900.0,36.1663,36.1739,36.1511,36.1663,12900.0
2010-11-18 12:30:00,47.48,47.48,47.44,47.47,15600.0,36.1587,36.1587,36.1282,36.1511,15600.0
2010-11-18 12:40:00,47.47,47.55,47.47,47.51,19000.0,36.1511,36.212,36.1511,36.1815,19000.0
2010-11-18 12:50:00,47.51,47.56,47.5,47.52,19400.0,36.1815,36.2196,36.1739,36.1892,19400.0
2010-11-18 13:00:00,47.53,47.57,47.53,47.56,20300.0,36.1968,36.2272,36.1968,36.2196,20300.0
2010-11-18 13:10:00,47.56,47.58,47.52,47.56,37900.0,36.2196,36.2349,36.1892,36.2196,37900.0
2010-11-18 13:20:00,47.56,47.59,47.53,47.56,24700.0,36.2196,36.2425,36.1968,36.2196,24700.0
2010-11-18 13:30:00,47.56,47.58,47.53,47.53,13100.0,36.2196,36.2349,36.1968,36.1968,13100.0
2010-11-18 13:40:00,47.54,47.54,47.51,47.52,19000.0,36.2044,36.2044,36.1815,36.1892,19000.0
2010-11-18 13:50:00,47.52,47.53,47.47,47.47,23900.0,36.1892,36.1968,36.1511,36.1511,23900.0
2010-11-18 14:00:00,47.48,47.51,47.47,47.48,26200.0,36.1587,36.1815,36.1511,36.1587,26200.0
2010-11-18 14:10:00,47.48,47.48,47.43,47.45,18800.0,36.1587,36.1587,36.1206,36.1359,18800.0
2010-11-18 14:20:00,47.44,47.46,47.41,47.45,22200.0,36.1282,36.1435,36.1054,36.1359,22200.0
2010-11-18 14:30:00,47.46,47.49,47.45,47.47,33400.0,36.1435,36.1663,36.1359,36.1511,33400.0
2010-11-18 14:40:00,47.47,47.5,47.44,47.49,20700.0,36.1511,36.1739,36.1282,36.1663,20700.0
2010-11-18 14:50:00,47.48,47.54,47.48,47.52,26400.0,36.1587,36.2044,36.1587,36.1892,26400.0
2010-11-18 15:00:00,47.53,47.53,47.47,47.48,34200.0,36.1968,36.1968,36.1511,36.1587,34200.0
2010-11-18 15:10:00,47.49,47.49,47.43,47.44,20700.0,36.1663,36.1663,36.1206,36.1282,20700.0
2010-11-18 15:20:00,47.43,47.43,47.37,47.4,69400.0,36.1206,36.1206,36.0749,36.0978,69400.0
2010-11-18 15:30:00,47.4,47.41,47.33,47.37,43900.0,36.0978,36.1054,36.0445,36.0749,43900.0
2010-11-18 15:40:00,47.37,47.45,47.35,47.41,66800.0,36.0749,36.1359,36.0597,36.1054,66800.0
2010-11-18 15:50:00,47.41,47.49,47.4,47.47,124900.0,36.1054,36.1663,36.0978,36.1511,124900.0
2010-11-19 09:30:00,47.38,47.57,47.21,47.23,310100.0,36.0825,36.2272,35.9531,35.9683,310100.0
2010-11-19 09:40:00,47.24,47.31,47.08,47.18,30100.0,35.9759,36.0292,35.8541,35.9302,30100.0
2010-11-19 09:50:00,47.19,47.23,47.13,47.22,23100.0,35.9378,35.9683,35.8922,35.9607,23100.0
2010-11-19 10:00:00,47.23,47.23,47.09,47.17,36500.0,35.9683,35.9683,35.8617,35.9226,36500.0
2010-11-19 10:10:00,47.17,47.18,47.05,47.06,28300.0,35.9226,35.9302,35.8312,35.8388,28300.0
2010-11-19 10:20:00,47.06,47.07,46.96,46.98,36400.0,35.8388,35.8465,35.7627,35.7779,36400.0
2010-11-19 10:30:00,46.98,47.15,46.97,47.11,35400.0,35.7779,35.9074,35.7703,35.8769,35400.0
2010-11-19 10:40:00,47.12,47.2,47.12,47.17,31800.0,35.8845,35.9455,35.8845,35.9226,31800.0
2010-11-19 10:50:00,47.17,47.18,47.09,47.09,21300.0,35.9226,35.9302,35.8617,35.8617,21300.0
2010-11-19 11:00:00,47.1,47.18,47.09,47.17,30100.0,35.8693,35.9302,35.8617,35.9226,30100.0
2010-11-19 11:10:00,47.17,47.23,47.1,47.23,28100.0,35.9226,35.9683,35.8693,35.9683,28100.0
2010-11-19 11:20:00,47.24,47.24,47.16,47.18,26900.0,35.9759,35.9759,35.915,35.9302,26900.0
2010-11-19 11:30:00,47.18,47.28,47.18,47.27,40900.0,35.9302,36.0064,35.9302,35.9988,40900.0
2010-11-19 11:40:00,47.27,47.35,47.25,47.25,22200.0,35.9988,36.0597,35.9835,35.9835,22200.0
2010-11-19 11:50:00,47.25,47.29,47.24,47.28,22000.0,35.9835,36.014,35.9759,36.0064,22000.0
2010-11-19 12:00:00,47.28,47.34,47.28,47.34,24400.0,36.0064,36.0521,36.0064,36.0521,24400.0
2010-11-19 12:10:00,47.34,47.36,47.28,47.28,24800.0,36.0521,36.0673,36.0064,36.0064,24800.0
2010-11-19 12:20:00,47.28,47.3,47.27,47.29,15200.0,36.0064,36.0216,35.9988,36.014,15200.0
2010-11-19 12:30:00,47.29,47.32,47.26,47.31,19300.0,36.014,36.0368,35.9912,36.0292,19300.0
2010-11-19 12:40:00,47.3,47.33,47.29,47.3,9700.0,36.0216,36.0445,36.014,36.0216,9700.0
2010-11-19 12:50:00,47.3,47.31,47.28,47.3,30400.0,36.0216,36.0292,36.0064,36.0216,30400.0
2010-11-19 13:00:00,47.3,47.35,47.29,47.33,32900.0,36.0216,36.0597,36.014,36.0445,32900.0
2010-11-19 13:10:00,47.32,47.35,47.28,47.28,31400.0,36.0368,36.0597,36.0064,36.0064,31400.0
2010-11-19 13:20:00,47.26,47.26,47.25,47.25,5600.0,35.9912,35.9912,35.9835,35.9835,5600.0
2010-11-19 13:30:00,47.26,47.28,47.25,47.26,19800.0,35.9912,36.0064,35.9835,35.9912,19800.0
2010-11-19 13:40:00,47.26,47.27,47.21,47.21,18400.0,35.9912,35.9988,35.9531,35.9531,18400.0
2010-11-19 13:50:00,47.2,47.29,47.19,47.29,26800.0,35.9455,36.014,35.9378,36.014,26800.0
2010-11-19 14:00:00,47.29,47.32,47.28,47.32,6600.0,36.014,36.0368,36.0064,36.0368,6600.0
2010-11-19 14:10:00,47.31,47.34,47.31,47.34,11400.0,36.0292,36.0521,36.0292,36.0521,11400.0
2010-11-19 14:20:00,47.35,47.35,47.32,47.33,10000.0,36.0597,36.0597,36.0368,36.0445,10000.0
2010-11-19 14:30:00,47.34,47.36,47.33,47.35,33700.0,36.0521,36.0673,36.0445,36.0597,33700.0
2010-11-19 14:40:00,47.35,47.43,47.35,47.42,29100.0,36.0597,36.1206,36.0597,36.113,29100.0
2010-11-19 14:50:00,47.42,47.44,47.4,47.4,27700.0,36.113,36.1282,36.0978,36.0978,27700.0
2010-11-19 15:00:00,47.4,47.42,47.38,47.38,18300.0,36.0978,36.113,36.0825,36.0825,18300.0
2010-11-19 15:10:00,47.39,47.39,47.35,47.38,16100.0,36.0902,36.0902,36.0597,36.0825,16100.0
2010-11-19 15:20:00,47.38,47.38,47.33,47.33,23300.0,36.0825,36.0825,36.0445,36.0445,23300.0
2010-11-19 15:30:00,47.34,47.4,47.32,47.37,51700.0,36.0521,36.0978,36.0368,36.0749,51700.0
2010-11-19 15:40:00,47.38,47.43,47.36,47.39,88500.0,36.0825,36.1206,36.0673,36.0902,88500.0
2010-11-19 15:50:00,47.38,47.49,47.34,47.47,205700.0,36.0825,36.1663,36.0521,36.1511,205700.0
2010-11-22 09:30:00,47.4,47.45,47.32,47.35,30900.0,36.0978,36.1359,36.0368,36.0597,30900.0
2010-11-22 09:40:00,47.37,47.4,47.28,47.36,24100.0,36.0749,36.0978,36.0064,36.0673,24100.0
2010-11-22 09:50:00,47.35,47.44,47.35,47.38,23300.0,36.0597,36.1282,36.0597,36.0825,23300.0
2010-11-22 10:00:00,47.38,47.41,47.3,47.31,18200.0,36.0825,36.1054,36.0216,36.0292,18200.0
2010-11-22 10:10:00,47.31,47.33,47.22,47.31,16900.0,36.0292,36.0445,35.9607,36.0292,16900.0
2010-11-22 10:20:00,47.32,47.32,47.21,47.21,12900.0,36.0368,36.0368,35.9531,35.9531,12900.0
2010-11-22 10:30:00,47.22,47.22,47.13,47.2,23300.0,35.9607,35.9607,35.8922,35.9455,23300.0
2010-11-22 10:40:00,47.2,47.27,47.18,47.22,22000.0,35.9455,35.9988,35.9302,35.9607,22000.0
2010-11-22 10:50:00,47.22,47.33,47.22,47.25,27900.0,35.9607,36.0445,35.9607,35.9835,27900.0
2010-11-22 11:00:00,47.24,47.28,47.18,47.25,51200.0,35.9759,36.0064,35.9302,35.9835,51200.0
2010-11-22 11:10:00,47.24,47.35,47.24,47.35,20900.0,35.9759,36.0597,35.9759,36.0597,20900.0
2010-11-22 11:20:00,47.34,47.35,47.28,47.32,15800.0,36.0521,36.0597,36.0064,36.0368,15800.0
2010-11-22 11:30:00,47.32,47.33,47.23,47.27,29000.0,36.0368,36.0445,35.9683,35.9988,29000.0
2010-11-22 11:40:00,47.27,47.3,47.26,47.27,9300.0,35.9988,36.0216,35.9912,35.9988,9300.0
2010-11-22 11:50:00,47.26,47.3,47.21,47.3,20200.0,35.9912,36.0216,35.9531,36.0216,20200.0
2010-11-22 12:00:00,47.29,47.3,47.24,47.26,23000.0,36.014,36.0216,35.9759,35.9912,23000.0
2010-11-22 12:10:00,47.26,47.32,47.26,47.32,11600.0,35.9912,36.0368,35.9912,36.0368,11600.0
2010-11-22 12:20:00,47.31,47.31,47.16,47.16,29000.0,36.0292,36.0292,35.915,35.915,29000.0
2010-11-22 12:30:00,47.16,47.18,47.12,47.15,31200.0,35.915,35.9302,35.8845,35.9074,31200.0
2010-11-22 12:40:00,47.15,47.19,47.13,47.18,54300.0,35.9074,35.9378,35.8922,35.9302,54300.0
2010-11-22 12:50:00,47.19,47.21,47.17,47.17,14900.0,35.9378,35.9531,35.9226,35.9226,14900.0
2010-11-22 13:00:00,47.17,47.19,47.16,47.17,17300.0,35.9226,35.9378,35.915,35.9226,17300.0
2010-11-22 13:10:00,47.18,47.2,47.18,47.18,8200.0,35.9302,35.9455,35.9302,35.9302,8200.0
2010-11-22 13:20:00,47.18,47.25,47.17,47.24,20000.0,35.9302,35.9835,35.9226,35.9759,20000.0
2010-11-22 13:30:00,47.25,47.28,47.24,47.27,12400.0,35.9835,36.0064,35.9759,35.9988,12400.0
2010-11-22 13:40:00,47.27,47.27,47.23,47.23,13400.0,35.9988,35.9988,35.9683,35.9683,13400.0
2010-11-22 13:50:00,47.24,47.29,47.24,47.26,19200.0,35.9759,36.014,35.9759,35.9912,19200.0
2010-11-22 14:00:00,47.27,47.3,47.26,47.26,25500.0,35.9988,36.0216,35.9912,35.9912,25500.0
2010-11-22 14:10:00,47.26,47.39,47.26,47.35,22300.0,35.9912,36.0902,35.9912,36.0597,22300.0
2010-11-22 14:20:00,47.35,47.4,47.34,47.34,16200.0,36.0597,36.0978,36.0521,36.0521,16200.0
2010-11-22 14:30:00,47.35,47.37,47.32,47.37,16100.0,36.0597,36.0749,36.0368,36.0749,16100.0
2010-11-22 14:40:00,47.37,47.49,47.35,47.48,38800.0,36.0749,36.1663,36.0597,36.1587,38800.0
2010-11-22 14:50:00,47.48,47.48,47.44,47.47,34800.0,36.1587,36.1587,36.1282,36.1511,34800.0
2010-11-22 15:00:00,47.48,47.52,47.46,47.49,40200.0,36.1587,36.1892,36.1435,36.1663,40200.0
2010-11-22 15:10:00,47.49,47.49,47.45,47.48,34700.0,36.1663,36.1663,36.1359,36.1587,34700.0
2010-11-22 15:20:00,47.48,47.5,47.42,47.44,38500.0,36.1587,36.1739,36.113,36.1282,38500.0
2010-11-22 15:30:00,47.45,47.49,47.43,47.49,32400.0,36.1359,36.1663,36.1206,36.1663,32400.0
2010-11-22 15:40:00,47.49,47.55,47.49,47.55,70300.0,36.1663,36.212,36.1663,36.212,70300.0
2010-11-22 15:50:00,47.54,47.57,47.51,47.52,98600.0,36.2044,36.2272,36.1815,36.1892,98600.0
2010-11-23 09:30:00,47.16,47.16,46.91,47.0,88700.0,35.915,35.915,35.7246,35.7932,88700.0
2010-11-23 09:40:00,47.01,47.09,46.97,47.04,60600.0,35.8008,35.8617,35.7703,35.8236,60600.0
2010-11-23 09:50:00,47.03,47.03,46.84,46.9,40700.0,35.816,35.816,35.6713,35.717,40700.0
2010-11-23 10:00:00,46.91,47.03,46.83,46.93,51800.0,35.7246,35.816,35.6637,35.7398,51800.0
2010-11-23 10:10:00,46.93,47.11,46.89,47.1,57700.0,35.7398,35.8769,35.7094,35.8693,57700.0
2010-11-23 10:20:00,47.1,47.12,47.03,47.04,43900.0,35.8693,35.8845,35.816,35.8236,43900.0
2010-11-23 10:30:00,47.04,47.18,47.02,47.15,30300.0,35.8236,35.9302,35.8084,35.9074,30300.0
2010-11-23 10:40:00,47.16,47.19,47.14,47.15,54600.0,35.915,35.9378,35.8998,35.9074,54600.0
2010-11-23 10:50:00,47.14,47.19,47.1,47.19,23100.0,35.8998,35.9378,35.8693,35.9378,23100.0
2010-11-23 11:00:00,47.19,47.19,47.1,47.11,42100.0,35.9378,35.9378,35.8693,35.8769,42100.0
2010-11-23 11:10:00,47.12,47.16,47.09,47.13,37500.0,35.8845,35.915,35.8617,35.8922,37500.0
2010-11-23 11:20:00,47.12,47.13,47.0,47.0,33800.0,35.8845,35.8922,35.7932,35.7932,33800.0
2010-11-23 11:30:00,46.99,47.01,46.97,46.99,27900.0,35.7855,35.8008,35.7703,35.7855,27900.0
2010-11-23 11:40:00,46.98,47.06,46.95,47.06,17900.0,35.7779,35.8388,35.7551,35.8388,17900.0
2010-11-23 11:50:00,47.06,47.14,47.04,47.14,16900.0,35.8388,35.8998,35.8236,35.8998,16900.0
2010-11-23 12:00:00,47.13,47.14,47.06,47.13,19600.0,35.8922,35.8998,35.8388,35.8922,19600.0
2010-11-23 12:10:00,47.14,47.21,47.13,47.19,22000.0,35.8998,35.9531,35.8922,35.9378,22000.0
2010-11-23 12:20:00,47.19,47.21,47.15,47.16,17700.0,35.9378,35.9531,35.9074,35.915,17700.0
2010-11-23 12:30:00,47.16,47.22,47.08,47.08,50500.0,35.915,35.9607,35.8541,35.8541,50500.0
2010-11-23 12:40:00,47.09,47.14,47.09,47.1,40000.0,35.8617,35.8998,35.8617,35.8693,40000.0
2010-11-23 12:50:00,47.11,47.14,47.1,47.13,29900.0,35.8769,35.8998,35.8693,35.8922,29900.0
2010-11-23 13:00:00,47.13,47.13,47.04,47.06,40000.0,35.8922,35.8922,35.8236,35.8388,40000.0
2010-11-23 13:10:00,47.06,47.08,47.03,47.03,22400.0,35.8388,35.8541,35.816,35.816,22400.0
2010-11-23 13:20:00,47.03,47.07,47.01,47.07,40700.0,35.816,35.8465,35.8008,35.8465,40700.0
2010-11-23 13:30:00,47.08,47.1,47.05,47.07,33500.0,35.8541,35.8693,35.8312,35.8465,33500.0
2010-11-23 13:40:00,47.07,47.08,46.98,47.0,37500.0,35.8465,35.8541,35.7779,35.7932,37500.0
2010-11-23 13:50:00,46.99,47.02,46.95,46.98,35400.0,35.7855,35.8084,35.7551,35.7779,35400.0
2010-11-23 14:00:00,46.99,47.01,46.92,46.96,51800.0,35.7855,35.8008,35.7322,35.7627,51800.0
2010-11-23 14:10:00,46.95,46.98,46.94,46.95,29700.0,35.7551,35.7779,35.7475,35.7551,29700.0
2010-11-23 14:20:00,46.95,46.99,46.92,46.95,23400.0,35.7551,35.7855,35.7322,35.7551,23400.0
2010-11-23 14:30:00,46.95,46.98,46.91,46.93,31900.0,35.7551,35.7779,35.7246,35.7398,31900.0
2010-11-23 14:40:00,46.94,46.97,46.9,46.95,27500.0,35.7475,35.7703,35.717,35.7551,27500.0
2010-11-23 14:50:00,46.94,47.04,46.94,47.02,36700.0,35.7475,35.8236,35.7475,35.8084,36700.0
2010-11-23 15:00:00,47.03,47.04,46.96,46.99,62100.0,35.816,35.8236,35.7627,35.7855,62100.0
2010-11-23 15:10:00,46.99,47.07,46.94,47.03,76000.0,35.7855,35.8465,35.7475,35.816,76000.0
2010-11-23 15:20:00,47.02,47.06,47.01,47.06,84700.0,35.8084,35.8388,35.8008,35.8388,84700.0
2010-11-23 15:30:00,47.06,47.1,47.05,47.06,74600.0,35.8388,35.8693,35.8312,35.8388,74600.0
2010-11-23 15:40:00,47.06,47.06,46.99,47.0,106900.0,35.8388,35.8388,35.7855,35.7932,106900.0
2010-11-23 15:50:00,46.99,47.02,46.94,46.99,250800.0,35.7855,35.8084,35.7475,35.7855,250800.0
2010-11-24 09:30:00,47.0,47.27,46.99,47.02,112700.0,35.7932,35.9988,35.7855,35.8084,112700.0
2010-11-24 09:40:00,47.02,47.04,46.96,46.99,44200.0,35.8084,35.8236,35.7627,35.7855,44200.0
2010-11-24 09:50:00,46.99,47.02,46.98,46.99,43500.0,35.7855,35.8084,35.7779,35.7855,43500.0
2010-11-24 10:00:00,46.98,47.0,46.92,46.99,55600.0,35.7779,35.7932,35.7322,35.7855,55600.0
2010-11-24 10:10:00,47.0,47.02,46.92,46.94,46000.0,35.7932,35.8084,35.7322,35.7475,46000.0
2010-11-24 10:20:00,46.95,47.01,46.94,46.96,55400.0,35.7551,35.8008,35.7475,35.7627,55400.0
2010-11-24 10:30:00,46.97,47.04,46.93,47.03,27700.0,35.7703,35.8236,35.7398,35.816,27700.0
2010-11-24 10:40:00,47.03,47.07,47.01,47.02,35900.0,35.816,35.8465,35.8008,35.8084,35900.0
2010-11-24 10:50:00,47.02,47.03,47.0,47.03,38000.0,35.8084,35.816,35.7932,35.816,38000.0
2010-11-24 11:00:00,47.03,47.06,47.0,47.02,23600.0,35.816,35.8388,35.7932,35.8084,23600.0
2010-11-24 11:10:00,47.03,47.04,46.98,47.0,17400.0,35.816,35.8236,35.7779,35.7932,17400.0
2010-11-24 11:20:00,47.01,47.02,46.98,47.01,16600.0,35.8008,35.8084,35.7779,35.8008,16600.0
2010-11-24 11:30:00,47.02,47.02,46.97,47.0,27900.0,35.8084,35.8084,35.7703,35.7932,27900.0
2010-11-24 11:40:00,47.0,47.0,46.92,46.93,14600.0,35.7932,35.7932,35.7322,35.7398,14600.0
2010-11-24 11:50:00,46.92,46.95,46.9,46.95,81500.0,35.7322,35.7551,35.717,35.7551,81500.0
2010-11-24 12:00:00,46.94,46.96,46.92,46.95,16800.0,35.7475,35.7627,35.7322,35.7551,16800.0
2010-11-24 12:10:00,46.94,46.98,46.94,46.96,15300.0,35.7475,35.7779,35.7475,35.7627,15300.0
2010-11-24 12:20:00,46.95,46.97,46.87,46.88,41400.0,35.7551,35.7703,35.6941,35.7018,41400.0
2010-11-24 12:30:00,46.89,46.94,46.88,46.9,15800.0,35.7094,35.7475,35.7018,35.717,15800.0
2010-11-24 12:40:00,46.9,46.91,46.87,46.88,14600.0,35.717,35.7246,35.6941,35.7018,14600.0
2010-11-24 12:50:00,46.88,46.92,46.88,46.92,10100.0,35.7018,35.7322,35.7018,35.7322,10100.0
2010-11-24 13:00:00,46.92,46.92,46.86,46.89,12400.0,35.7322,35.7322,35.6865,35.7094,12400.0
2010-11-24 13:10:00,46.89,46.92,46.88,46.92,14000.0,35.7094,35.7322,35.7018,35.7322,14000.0
2010-11-24 13:20:00,46.92,46.96,46.92,46.95,13900.0,35.7322,35.7627,35.7322,35.7551,13900.0
2010-11-24 13:30:00,46.96,47.01,46.96,47.0,21000.0,35.7627,35.8008,35.7627,35.7932,21000.0
2010-11-24 13:40:00,47.0,47.01,47.0,47.01,11500.0,35.7932,35.8008,35.7932,35.8008,11500.0
2010-11-24 13:50:00,47.0,47.03,47.0,47.03,18500.0,35.7932,35.816,35.7932,35.816,18500.0
2010-11-24 14:00:00,47.03,47.04,47.01,47.03,31100.0,35.816,35.8236,35.8008,35.816,31100.0
2010-11-24 14:10:00,47.02,47.02,46.97,47.01,17200.0,35.8084,35.8084,35.7703,35.8008,17200.0
2010-11-24 14:20:00,47.0,47.02,46.99,47.0,28200.0,35.7932,35.8084,35.7855,35.7932,28200.0
2010-11-24 14:30:00,47.0,47.04,46.99,47.01,28500.0,35.7932,35.8236,35.7855,35.8008,28500.0
2010-11-24 14:40:00,47.01,47.03,46.96,47.03,40200.0,35.8008,35.816,35.7627,35.816,40200.0
2010-11-24 14:50:00,47.03,47.03,47.01,47.03,24400.0,35.816,35.816,35.8008,35.816,24400.0
2010-11-24 15:00:00,47.03,47.05,47.0,47.03,51400.0,35.816,35.8312,35.7932,35.816,51400.0
2010-11-24 15:10:00,47.04,47.04,47.02,47.03,13700.0,35.8236,35.8236,35.8084,35.816,13700.0
2010-11-24 15:20:00,47.02,47.04,47.0,47.01,61900.0,35.8084,35.8236,35.7932,35.8008,61900.0
2010-11-24 15:30:00,47.01,47.01,46.97,47.0,34900.0,35.8008,35.8008,35.7703,35.7932,34900.0
2010-11-24 15:40:00,46.99,47.01,46.94,46.99,69100.0,35.7855,35.8008,35.7475,35.7855,69100.0
2010-11-24 15:50:00,46.99,47.11,46.99,47.08,205900.0,35.7855,35.8769,35.7855,35.8541,205900.0
2010-11-26 09:30:00,46.83,46.91,46.75,46.75,78000.0,35.6637,35.7246,35.6028,35.6028,78000.0
2010-11-26 09:40:00,46.74,46.86,46.72,46.8,70400.0,35.5951,35.6865,35.5799,35.6408,70400.0
2010-11-26 09:50:00,46.8,47.04,46.8,47.01,60100.0,35.6408,35.8236,35.6408,35.8008,60100.0
2010-11-26 10:00:00,47.01,47.06,46.94,47.02,65000.0,35.8008,35.8388,35.7475,35.8084,65000.0
2010-11-26 10:10:00,47.02,47.29,47.02,47.25,46100.0,35.8084,36.014,35.8084,35.9835,46100.0
2010-11-26 10:20:00,47.25,47.27,47.02,47.04,40700.0,35.9835,35.9988,35.8084,35.8236,40700.0
2010-11-26 10:30:00,47.05,47.15,47.04,47.14,29400.0,35.8312,35.9074,35.8236,35.8998,29400.0
2010-11-26 10:40:00,47.14,47.16,47.04,47.04,48000.0,35.8998,35.915,35.8236,35.8236,48000.0
2010-11-26 10:50:00,47.04,47.04,46.97,46.97,32400.0,35.8236,35.8236,35.7703,35.7703,32400.0
2010-11-26 11:00:00,46.98,47.04,46.98,47.04,32300.0,35.7779,35.8236,35.7779,35.8236,32300.0
2010-11-26 11:10:00,47.04,47.05,46.88,46.89,39500.0,35.8236,35.8312,35.7018,35.7094,39500.0
2010-11-26 11:20:00,46.89,46.94,46.88,46.91,23900.0,35.7094,35.7475,35.7018,35.7246,23900.0
2010-11-26 11:30:00,46.91,46.99,46.91,46.92,29800.0,35.7246,35.7855,35.7246,35.7322,29800.0
2010-11-26 11:40:00,46.91,46.98,46.87,46.98,35600.0,35.7246,35.7779,35.6941,35.7779,35600.0
2010-11-26 11:50:00,46.98,47.03,46.94,46.98,45700.0,35.7779,35.816,35.7475,35.7779,45700.0
2010-11-26 12:00:00,46.97,46.98,46.89,46.9,36500.0,35.7703,35.7779,35.7094,35.717,36500.0
2010-11-26 12:10:00,46.9,46.9,46.82,46.82,34100.0,35.717,35.717,35.6561,35.6561,34100.0
2010-11-26 12:20:00,46.82,46.86,46.78,46.78,31300.0,35.6561,35.6865,35.6256,35.6256,31300.0
2010-11-26 12:30:00,46.78,46.9,46.78,46.85,43100.0,35.6256,35.717,35.6256,35.6789,43100.0
2010-11-26 12:40:00,46.85,46.98,46.84,46.97,63200.0,35.6789,35.7779,35.6713,35.7703,63200.0
2010-11-26 12:50:00,46.96,46.99,46.91,46.93,97200.0,35.7627,35.7855,35.7246,35.7398,97200.0
2010-11-29 09:30:00,46.7,46.74,46.32,46.4,86000.0,35.5647,35.5951,35.2753,35.3362,86000.0
2010-11-29 09:40:00,46.39,46.5,46.33,46.37,57500.0,35.3286,35.4124,35.2829,35.3134,57500.0
2010-11-29 09:50:00,46.38,46.43,46.2,46.23,92800.0,35.321,35.3591,35.1839,35.2068,92800.0
2010-11-29 10:00:00,46.25,46.33,46.16,46.33,52400.0,35.222,35.2829,35.1534,35.2829,52400.0
2010-11-29 10:10:00,46.35,46.37,46.28,46.31,52000.0,35.2981,35.3134,35.2448,35.2677,52000.0
2010-11-29 10:20:00,46.31,46.34,46.27,46.3,38700.0,35.2677,35.2905,35.2372,35.2601,38700.0
2010-11-29 10:30:00,46.31,46.47,46.31,46.44,51600.0,35.2677,35.3895,35.2677,35.3667,51600.0
2010-11-29 10:40:00,46.45,46.46,46.34,46.37,64600.0,35.3743,35.3819,35.2905,35.3134,64600.0
2010-11-29 10:50:00,46.38,46.41,46.33,46.35,50000.0,35.321,35.3438,35.2829,35.2981,50000.0
2010-11-29 11:00:00,46.36,46.44,46.36,46.44,66600.0,35.3058,35.3667,35.3058,35.3667,66600.0
2010-11-29 11:10:00,46.44,46.47,46.38,46.4,71200.0,35.3667,35.3895,35.321,35.3362,71200.0
2010-11-29 11:20:00,46.4,46.42,46.32,46.39,38900.0,35.3362,35.3514,35.2753,35.3286,38900.0
2010-11-29 11:30:00,46.4,46.41,46.28,46.29,49500.0,35.3362,35.3438,35.2448,35.2524,49500.0
2010-11-29 11:40:00,46.28,46.34,46.24,46.32,27400.0,35.2448,35.2905,35.2144,35.2753,27400.0
2010-11-29 11:50:00,46.32,46.36,46.28,46.34,55900.0,35.2753,35.3058,35.2448,35.2905,55900.0
2010-11-29 12:00:00,46.33,46.41,46.31,46.4,52000.0,35.2829,35.3438,35.2677,35.3362,52000.0
2010-11-29 12:10:00,46.4,46.43,46.34,46.42,45300.0,35.3362,35.3591,35.2905,35.3514,45300.0
2010-11-29 12:20:00,46.42,46.51,46.42,46.49,26000.0,35.3514,35.42,35.3514,35.4048,26000.0
2010-11-29 12:30:00,46.49,46.51,46.47,46.47,24700.0,35.4048,35.42,35.3895,35.3895,24700.0
2010-11-29 12:40:00,46.47,46.51,46.42,46.47,35100.0,35.3895,35.42,35.3514,35.3895,35100.0
2010-11-29 12:50:00,46.47,46.51,46.42,46.43,28100.0,35.3895,35.42,35.3514,35.3591,28100.0
2010-11-29 13:00:00,46.43,46.49,46.43,46.45,19000.0,35.3591,35.4048,35.3591,35.3743,19000.0
2010-11-29 13:10:00,46.46,46.49,46.45,46.47,27300.0,35.3819,35.4048,35.3743,35.3895,27300.0
2010-11-29 13:20:00,46.47,46.47,46.43,46.46,35600.0,35.3895,35.3895,35.3591,35.3819,35600.0
2010-11-29 13:30:00,46.47,46.47,46.42,46.42,43600.0,35.3895,35.3895,35.3514,35.3514,43600.0
2010-11-29 13:40:00,46.42,46.47,46.41,46.47,42500.0,35.3514,35.3895,35.3438,35.3895,42500.0
2010-11-29 13:50:00,46.47,46.47,46.46,46.47,10500.0,35.3895,35.3895,35.3819,35.3895,10500.0
2010-11-29 14:00:00,46.47,46.48,46.44,46.45,40800.0,35.3895,35.3971,35.3667,35.3743,40800.0
2010-11-29 14:10:00,46.46,46.47,46.4,46.44,44800.0,35.3819,35.3895,35.3362,35.3667,44800.0
2010-11-29 14:20:00,46.44,46.54,46.42,46.54,39800.0,35.3667,35.4428,35.3514,35.4428,39800.0
2010-11-29 14:30:00,46.54,46.63,46.5,46.61,51800.0,35.4428,35.5114,35.4124,35.4961,51800.0
2010-11-29 14:40:00,46.61,46.68,46.61,46.68,31000.0,35.4961,35.5495,35.4961,35.5495,31000.0
2010-11-29 14:50:00,46.67,46.68,46.62,46.64,56800.0,35.5418,35.5495,35.5038,35.519,56800.0
2010-11-29 15:00:00,46.64,46.75,46.59,46.75,86200.0,35.519,35.6028,35.4809,35.6028,86200.0
2010-11-29 15:10:00,46.76,46.82,46.75,46.81,60500.0,35.6104,35.6561,35.6028,35.6485,60500.0
2010-11-29 15:20:00,46.81,46.81,46.68,46.78,69200.0,35.6485,35.6485,35.5495,35.6256,69200.0
2010-11-29 15:30:00,46.78,46.78,46.68,46.68,59100.0,35.6256,35.6256,35.5495,35.5495,59100.0
2010-11-29 15:40:00,46.69,46.81,46.68,46.81,95100.0,35.5571,35.6485,35.5495,35.6485,95100.0
2010-11-29 15:50:00,46.81,46.81,46.69,46.72,176500.0,35.6485,35.6485,35.5571,35.5799,176500.0
2010-11-30 09:30:00,46.43,46.75,46.38,46.69,134700.0,35.3591,35.6028,35.321,35.5571,134700.0
2010-11-30 09:40:00,46.69,46.87,46.65,46.77,100600.0,35.5571,35.6941,35.5266,35.618,100600.0
2010-11-30 09:50:00,46.77,46.82,46.68,46.72,78100.0,35.618,35.6561,35.5495,35.5799,78100.0
2010-11-30 10:00:00,46.73,46.82,46.64,46.66,52200.0,35.5875,35.6561,35.519,35.5342,52200.0
2010-11-30 10:10:00,46.66,46.82,46.66,46.76,41800.0,35.5342,35.6561,35.5342,35.6104,41800.0
2010-11-30 10:20:00,46.75,46.89,46.75,46.88,113700.0,35.6028,35.7094,35.6028,35.7018,113700.0
2010-11-30 10:30:00,46.88,46.88,46.76,46.81,24800.0,35.7018,35.7018,35.6104,35.6485,24800.0
2010-11-30 10:40:00,46.81,46.83,46.73,46.83,44800.0,35.6485,35.6637,35.5875,35.6637,44800.0
2010-11-30 10:50:00,46.83,46.84,46.73,46.77,140400.0,35.6637,35.6713,35.5875,35.618,140400.0
2010-11-30 11:00:00,46.77,46.86,46.76,46.77,37000.0,35.618,35.6865,35.6104,35.618,37000.0
2010-11-30 11:10:00,46.77,46.8,46.73,46.8,19600.0,35.618,35.6408,35.5875,35.6408,19600.0
2010-11-30 11:20:00,46.79,46.85,46.75,46.76,40600.0,35.6332,35.6789,35.6028,35.6104,40600.0
2010-11-30 11:30:00,46.76,46.93,46.75,46.93,56200.0,35.6104,35.7398,35.6028,35.7398,56200.0
2010-11-30 11:40:00,46.92,46.98,46.91,46.91,28100.0,35.7322,35.7779,35.7246,35.7246,28100.0
2010-11-30 11:50:00,46.91,46.94,46.88,46.9,61300.0,35.7246,35.7475,35.7018,35.717,61300.0
2010-11-30 12:00:00,46.9,46.91,46.8,46.8,34900.0,35.717,35.7246,35.6408,35.6408,34900.0
2010-11-30 12:10:00,46.81,46.85,46.77,46.77,35500.0,35.6485,35.6789,35.618,35.618,35500.0
2010-11-30 12:20:00,46.77,46.77,46.72,46.77,84600.0,35.618,35.618,35.5799,35.618,84600.0
2010-11-30 12:30:00,46.77,46.79,46.74,46.77,28400.0,35.618,35.6332,35.5951,35.618,28400.0
2010-11-30 12:40:00,46.77,46.82,46.76,46.82,34400.0,35.618,35.6561,35.6104,35.6561,34400.0
2010-11-30 12:50:00,46.82,46.89,46.81,46.84,81300.0,35.6561,35.7094,35.6485,35.6713,81300.0
2010-11-30 13:00:00,46.84,46.88,46.79,46.8,94100.0,35.6713,35.7018,35.6332,35.6408,94100.0
2010-11-30 13:10:00,46.8,46.84,46.78,46.83,24600.0,35.6408,35.6713,35.6256,35.6637,24600.0
2010-11-30 13:20:00,46.84,46.95,46.84,46.91,21100.0,35.6713,35.7551,35.6713,35.7246,21100.0
2010-11-30 13:30:00,46.92,46.98,46.92,46.98,16500.0,35.7322,35.7779,35.7322,35.7779,16500.0
2010-11-30 13:40:00,46.98,47.0,46.97,46.99,25100.0,35.7779,35.7932,35.7703,35.7855,25100.0
2010-11-30 13:50:00,47.0,47.04,46.99,47.01,42500.0,35.7932,35.8236,35.7855,35.8008,42500.0
2010-11-30 14:00:00,47.0,47.1,47.0,47.1,20500.0,35.7932,35.8693,35.7932,35.8693,20500.0
2010-11-30 14:10:00,47.09,47.1,47.03,47.04,21500.0,35.8617,35.8693,35.816,35.8236,21500.0
2010-11-30 14:20:00,47.03,47.05,46.92,46.94,48600.0,35.816,35.8312,35.7322,35.7475,48600.0
2010-11-30 14:30:00,46.93,46.97,46.92,46.97,62800.0,35.7398,35.7703,35.7322,35.7703,62800.0
2010-11-30 14:40:00,46.95,47.06,46.95,47.05,52100.0,35.7551,35.8388,35.7551,35.8312,52100.0
2010-11-30 14:50:00,47.05,47.08,46.98,47.08,63100.0,35.8312,35.8541,35.7779,35.8541,63100.0
2010-11-30 15:00:00,47.09,47.16,47.08,47.15,81300.0,35.8617,35.915,35.8541,35.9074,81300.0
2010-11-30 15:10:00,47.15,47.15,47.1,47.13,68200.0,35.9074,35.9074,35.8693,35.8922,68200.0
2010-11-30 15:20:00,47.14,47.2,47.12,47.15,73800.0,35.8998,35.9455,35.8845,35.9074,73800.0
2010-11-30 15:30:00,47.16,47.18,47.09,47.12,79000.0,35.915,35.9302,35.8617,35.8845,79000.0
2010-11-30 15:40:00,47.13,47.13,47.02,47.05,177000.0,35.8922,35.8922,35.8084,35.8312,177000.0
2010-11-30 15:50:00,47.05,47.07,46.94,46.97,591400.0,35.8312,35.8465,35.7475,35.7703,591400.0
2010-12-01 09:30:00,47.35,47.47,47.18,47.3,78800.0,36.0597,36.1511,35.9302,36.0216,78800.0
2010-12-01 09:40:00,47.3,47.38,47.24,47.36,49700.0,36.0216,36.0825,35.9759,36.0673,49700.0
2010-12-01 09:50:00,47.35,47.46,47.35,47.43,95600.0,36.0597,36.1435,36.0597,36.1206,95600.0
2010-12-01 10:00:00,47.44,47.47,47.38,47.46,99300.0,36.1282,36.1511,36.0825,36.1435,99300.0
2010-12-01 10:10:00,47.47,47.5,47.42,47.45,44500.0,36.1511,36.1739,36.113,36.1359,44500.0
2010-12-01 10:20:00,47.45,47.47,47.42,47.44,42100.0,36.1359,36.1511,36.113,36.1282,42100.0
2010-12-01 10:30:00,47.45,47.48,47.41,47.47,33200.0,36.1359,36.1587,36.1054,36.1511,33200.0
2010-12-01 10:40:00,47.47,47.49,47.41,47.45,40200.0,36.1511,36.1663,36.1054,36.1359,40200.0
2010-12-01 10:50:00,47.45,47.46,47.41,47.44,34300.0,36.1359,36.1435,36.1054,36.1282,34300.0
2010-12-01 11:00:00,47.44,47.44,47.41,47.42,56900.0,36.1282,36.1282,36.1054,36.113,56900.0
2010-12-01 11:10:00,47.43,47.44,47.42,47.44,27000.0,36.1206,36.1282,36.113,36.1282,27000.0
2010-12-01 11:20:00,47.44,47.48,47.41,47.44,47600.0,36.1282,36.1587,36.1054,36.1282,47600.0
2010-12-01 11:30:00,47.44,47.51,47.44,47.51,24400.0,36.1282,36.1815,36.1282,36.1815,24400.0
2010-12-01 11:40:00,47.51,47.51,47.46,47.46,20000.0,36.1815,36.1815,36.1435,36.1435,20000.0
2010-12-01 11:50:00,47.46,47.7,47.46,47.62,84400.0,36.1435,36.3262,36.1435,36.2653,84400.0
2010-12-01 12:00:00,47.63,47.7,47.56,47.56,34400.0,36.2729,36.3262,36.2196,36.2196,34400.0
2010-12-01 12:10:00,47.56,47.6,47.53,47.59,38100.0,36.2196,36.2501,36.1968,36.2425,38100.0
2010-12-01 12:20:00,47.59,47.61,47.58,47.6,9100.0,36.2425,36.2577,36.2349,36.2501,9100.0
2010-12-01 12:30:00,47.61,47.64,47.52,47.53,17400.0,36.2577,36.2805,36.1892,36.1968,17400.0
2010-12-01 12:40:00,47.52,47.55,47.52,47.54,13300.0,36.1892,36.212,36.1892,36.2044,13300.0
2010-12-01 12:50:00,47.55,47.59,47.54,47.56,16400.0,36.212,36.2425,36.2044,36.2196,16400.0
2010-12-01 13:00:00,47.56,47.64,47.56,47.63,27400.0,36.2196,36.2805,36.2196,36.2729,27400.0
2010-12-01 13:10:00,47.63,47.67,47.56,47.56,33600.0,36.2729,36.3034,36.2196,36.2196,33600.0
2010-12-01 13:20:00,47.56,47.62,47.54,47.6,29100.0,36.2196,36.2653,36.2044,36.2501,29100.0
2010-12-01 13:30:00,47.6,47.63,47.58,47.61,19900.0,36.2501,36.2729,36.2349,36.2577,19900.0
2010-12-01 13:40:00,47.61,47.68,47.6,47.67,15600.0,36.2577,36.311,36.2501,36.3034,15600.0
2010-12-01 13:50:00,47.67,47.71,47.64,47.64,44100.0,36.3034,36.3339,36.2805,36.2805,44100.0
2010-12-01 14:00:00,47.64,47.67,47.62,47.63,14400.0,36.2805,36.3034,36.2653,36.2729,14400.0
2010-12-01 14:10:00,47.63,47.65,47.6,47.65,26200.0,36.2729,36.2882,36.2501,36.2882,26200.0
2010-12-01 14:20:00,47.65,47.67,47.61,47.61,15400.0,36.2882,36.3034,36.2577,36.2577,15400.0
2010-12-01 14:30:00,47.62,47.65,47.62,47.65,18200.0,36.2653,36.2882,36.2653,36.2882,18200.0
2010-12-01 14:40:00,47.64,47.71,47.64,47.66,73300.0,36.2805,36.3339,36.2805,36.2958,73300.0
2010-12-01 14:50:00,47.66,47.71,47.66,47.7,42700.0,36.2958,36.3339,36.2958,36.3262,42700.0
2010-12-01 15:00:00,47.7,47.7,47.65,47.68,56000.0,36.3262,36.3262,36.2882,36.311,56000.0
2010-12-01 15:10:00,47.68,47.68,47.53,47.55,113800.0,36.311,36.311,36.1968,36.212,113800.0
2010-12-01 15:20:00,47.55,47.68,47.55,47.64,75700.0,36.212,36.311,36.212,36.2805,75700.0
2010-12-01 15:30:00,47.63,47.69,47.63,47.68,83300.0,36.2729,36.3186,36.2729,36.311,83300.0
2010-12-01 15:40:00,47.68,47.74,47.66,47.7,145800.0,36.311,36.3567,36.2958,36.3262,145800.0
2010-12-01 15:50:00,47.7,47.76,47.69,47.69,342300.0,36.3262,36.3719,36.3186,36.3186,342300.0
2010-12-02 09:30:00,47.5,47.74,47.5,47.51,58300.0,36.1739,36.3567,36.1739,36.1815,58300.0
2010-12-02 09:40:00,47.5,47.61,47.4,47.53,227200.0,36.1739,36.2577,36.0978,36.1968,227200.0
2010-12-02 09:50:00,47.53,47.71,47.52,47.68,56700.0,36.1968,36.3339,36.1892,36.311,56700.0
2010-12-02 10:00:00,47.68,47.8,47.62,47.64,52900.0,36.311,36.4024,36.2653,36.2805,52900.0
2010-12-02 10:10:00,47.64,47.71,47.59,47.59,29700.0,36.2805,36.3339,36.2425,36.2425,29700.0
2010-12-02 10:20:00,47.59,47.62,47.57,47.6,34500.0,36.2425,36.2653,36.2272,36.2501,34500.0
2010-12-02 10:30:00,47.6,47.71,47.6,47.68,33400.0,36.2501,36.3339,36.2501,36.311,33400.0
2010-12-02 10:40:00,47.68,47.71,47.64,47.66,45200.0,36.311,36.3339,36.2805,36.2958,45200.0
2010-12-02 10:50:00,47.66,47.72,47.66,47.71,33500.0,36.2958,36.3415,36.2958,36.3339,33500.0
2010-12-02 11:00:00,47.7,47.7,47.59,47.59,33500.0,36.3262,36.3262,36.2425,36.2425,33500.0
2010-12-02 11:10:00,47.6,47.73,47.58,47.73,82200.0,36.2501,36.3491,36.2349,36.3491,82200.0
2010-12-02 11:20:00,47.72,47.77,47.7,47.74,32000.0,36.3415,36.3796,36.3262,36.3567,32000.0
2010-12-02 11:30:00,47.73,47.74,47.6,47.6,47600.0,36.3491,36.3567,36.2501,36.2501,47600.0
2010-12-02 11:40:00,47.6,47.62,47.54,47.59,49600.0,36.2501,36.2653,36.2044,36.2425,49600.0
2010-12-02 11:50:00,47.6,47.62,47.54,47.57,137900.0,36.2501,36.2653,36.2044,36.2272,137900.0
2010-12-02 12:00:00,47.56,47.57,47.5,47.55,42200.0,36.2196,36.2272,36.1739,36.212,42200.0
2010-12-02 12:10:00,47.55,47.56,47.54,47.56,34200.0,36.212,36.2196,36.2044,36.2196,34200.0
2010-12-02 12:20:00,47.56,47.57,47.51,47.56,95800.0,36.2196,36.2272,36.1815,36.2196,95800.0
2010-12-02 12:30:00,47.55,47.64,47.54,47.64,26800.0,36.212,36.2805,36.2044,36.2805,26800.0
2010-12-02 12:40:00,47.65,47.67,47.62,47.67,41100.0,36.2882,36.3034,36.2653,36.3034,41100.0
2010-12-02 12:50:00,47.67,47.69,47.63,47.64,23000.0,36.3034,36.3186,36.2729,36.2805,23000.0
2010-12-02 13:00:00,47.63,47.65,47.61,47.63,15700.0,36.2729,36.2882,36.2577,36.2729,15700.0
2010-12-02 13:10:00,47.63,47.66,47.63,47.66,20800.0,36.2729,36.2958,36.2729,36.2958,20800.0
2010-12-02 13:20:00,47.66,47.66,47.58,47.58,23400.0,36.2958,36.2958,36.2349,36.2349,23400.0
2010-12-02 13:30:00,47.59,47.63,47.55,47.55,37100.0,36.2425,36.2729,36.212,36.212,37100.0
2010-12-02 13:40:00,47.55,47.57,47.51,47.56,44100.0,36.212,36.2272,36.1815,36.2196,44100.0
2010-12-02 13:50:00,47.57,47.57,47.54,47.56,43100.0,36.2272,36.2272,36.2044,36.2196,43100.0
2010-12-02 14:00:00,47.56,47.63,47.55,47.62,29700.0,36.2196,36.2729,36.212,36.2653,29700.0
2010-12-02 14:10:00,47.63,47.65,47.6,47.62,39800.0,36.2729,36.2882,36.2501,36.2653,39800.0
2010-12-02 14:20:00,47.62,47.71,47.62,47.67,71900.0,36.2653,36.3339,36.2653,36.3034,71900.0
2010-12-02 14:30:00,47.67,47.67,47.61,47.66,42900.0,36.3034,36.3034,36.2577,36.2958,42900.0
2010-12-02 14:40:00,47.67,47.67,47.64,47.66,37100.0,36.3034,36.3034,36.2805,36.2958,37100.0
2010-12-02 14:50:00,47.66,47.67,47.65,47.66,41500.0,36.2958,36.3034,36.2882,36.2958,41500.0
2010-12-02 15:00:00,47.66,47.68,47.63,47.68,51200.0,36.2958,36.311,36.2729,36.311,51200.0
2010-12-02 15:10:00,47.68,47.71,47.67,47.67,37300.0,36.311,36.3339,36.3034,36.3034,37300.0
2010-12-02 15:20:00,47.67,47.72,47.66,47.72,27700.0,36.3034,36.3415,36.2958,36.3415,27700.0
2010-12-02 15:30:00,47.72,47.75,47.7,47.74,58200.0,36.3415,36.3643,36.3262,36.3567,58200.0
2010-12-02 15:40:00,47.75,47.79,47.73,47.79,115300.0,36.3643,36.3948,36.3491,36.3948,115300.0
2010-12-02 15:50:00,47.78,47.86,47.78,47.84,203300.0,36.3872,36.4481,36.3872,36.4329,203300.0
2010-12-03 09:30:00,47.8,47.93,47.73,47.87,85600.0,36.4024,36.5014,36.3491,36.4557,85600.0
2010-12-03 09:40:00,47.88,47.94,47.81,47.85,55900.0,36.4633,36.509,36.41,36.4405,55900.0
2010-12-03 09:50:00,47.85,47.87,47.78,47.85,52500.0,36.4405,36.4557,36.3872,36.4405,52500.0
2010-12-03 10:00:00,47.85,47.91,47.78,47.78,69600.0,36.4405,36.4862,36.3872,36.3872,69600.0
2010-12-03 10:10:00,47.8,47.84,47.77,47.8,74500.0,36.4024,36.4329,36.3796,36.4024,74500.0
2010-12-03 10:20:00,47.8,47.81,47.75,47.77,61500.0,36.4024,36.41,36.3643,36.3796,61500.0
2010-12-03 10:30:00,47.79,47.85,47.78,47.83,34900.0,36.3948,36.4405,36.3872,36.4252,34900.0
2010-12-03 10:40:00,47.82,47.83,47.73,47.73,55300.0,36.4176,36.4252,36.3491,36.3491,55300.0
2010-12-03 10:50:00,47.73,47.73,47.62,47.72,56400.0,36.3491,36.3491,36.2653,36.3415,56400.0
2010-12-03 11:00:00,47.71,47.72,47.63,47.64,35400.0,36.3339,36.3415,36.2729,36.2805,35400.0
2010-12-03 11:10:00,47.64,47.64,47.58,47.59,34500.0,36.2805,36.2805,36.2349,36.2425,34500.0
2010-12-03 11:20:00,47.6,47.61,47.51,47.55,76700.0,36.2501,36.2577,36.1815,36.212,76700.0
2010-12-03 11:30:00,47.54,47.62,47.53,47.56,49800.0,36.2044,36.2653,36.1968,36.2196,49800.0
2010-12-03 11:40:00,47.56,47.63,47.56,47.62,27500.0,36.2196,36.2729,36.2196,36.2653,27500.0
2010-12-03 11:50:00,47.63,47.63,47.58,47.63,31700.0,36.2729,36.2729,36.2349,36.2729,31700.0
2010-12-03 12:00:00,47.63,47.75,47.63,47.75,20500.0,36.2729,36.3643,36.2729,36.3643,20500.0
2010-12-03 12:10:00,47.75,47.77,47.74,47.76,13700.0,36.3643,36.3796,36.3567,36.3719,13700.0
2010-12-03 12:20:00,47.76,47.79,47.72,47.72,23200.0,36.3719,36.3948,36.3415,36.3415,23200.0
2010-12-03 12:30:00,47.73,47.74,47.7,47.74,22000.0,36.3491,36.3567,36.3262,36.3567,22000.0
2010-12-03 12:40:00,47.74,47.78,47.74,47.77,26500.0,36.3567,36.3872,36.3567,36.3796,26500.0
2010-12-03 12:50:00,47.77,47.78,47.76,47.77,5800.0,36.3796,36.3872,36.3719,36.3796,5800.0
2010-12-03 13:00:00,47.77,47.84,47.77,47.8,26100.0,36.3796,36.4329,36.3796,36.4024,26100.0
2010-12-03 13:10:00,47.81,47.81,47.79,47.8,9800.0,36.41,36.41,36.3948,36.4024,9800.0
2010-12-03 13:20:00,47.8,47.82,47.79,47.8,13400.0,36.4024,36.4176,36.3948,36.4024,13400.0
2010-12-03 13:30:00,47.8,47.81,47.77,47.8,21800.0,36.4024,36.41,36.3796,36.4024,21800.0
2010-12-03 13:40:00,47.81,47.81,47.77,47.79,26600.0,36.41,36.41,36.3796,36.3948,26600.0
2010-12-03 13:50:00,47.79,47.81,47.78,47.8,32500.0,36.3948,36.41,36.3872,36.4024,32500.0
2010-12-03 14:00:00,47.81,47.85,47.75,47.75,52400.0,36.41,36.4405,36.3643,36.3643,52400.0
2010-12-03 14:10:00,47.76,47.8,47.76,47.79,15000.0,36.3719,36.4024,36.3719,36.3948,15000.0
2010-12-03 14:20:00,47.8,47.81,47.79,47.79,19000.0,36.4024,36.41,36.3948,36.3948,19000.0
2010-12-03 14:30:00,47.79,47.85,47.79,47.83,34600.0,36.3948,36.4405,36.3948,36.4252,34600.0
2010-12-03 14:40:00,47.84,47.85,47.81,47.84,47100.0,36.4329,36.4405,36.41,36.4329,47100.0
2010-12-03 14:50:00,47.85,47.89,47.84,47.89,22900.0,36.4405,36.4709,36.4329,36.4709,22900.0
2010-12-03 15:00:00,47.89,47.9,47.84,47.84,32600.0,36.4709,36.4786,36.4329,36.4329,32600.0
2010-12-03 15:10:00,47.84,47.87,47.8,47.87,43000.0,36.4329,36.4557,36.4024,36.4557,43000.0
2010-12-03 15:20:00,47.88,47.93,47.86,47.93,41800.0,36.4633,36.5014,36.4481,36.5014,41800.0
2010-12-03 15:30:00,47.92,48.0,47.9,47.99,80400.0,36.4938,36.5547,36.4786,36.5471,80400.0
2010-12-03 15:40:00,47.99,48.13,47.99,48.13,204700.0,36.5471,36.6537,36.5471,36.6537,204700.0
2010-12-03 15:50:00,48.13,48.2,48.1,48.11,237000.0,36.6537,36.707,36.6309,36.6385,237000.0
2010-12-06 09:30:00,48.02,48.11,47.87,47.93,39100.0,36.5699,36.6385,36.4557,36.5014,39100.0
2010-12-06 09:40:00,47.94,47.96,47.78,47.83,54600.0,36.509,36.5242,36.3872,36.4252,54600.0
2010-12-06 09:50:00,47.82,47.94,47.82,47.87,33300.0,36.4176,36.509,36.4176,36.4557,33300.0
2010-12-06 10:00:00,47.87,47.91,47.82,47.85,44800.0,36.4557,36.4862,36.4176,36.4405,44800.0
2010-12-06 10:10:00,47.86,47.92,47.83,47.87,33100.0,36.4481,36.4938,36.4252,36.4557,33100.0
2010-12-06 10:20:00,47.87,47.95,47.84,47.94,57700.0,36.4557,36.5166,36.4329,36.509,57700.0
2010-12-06 10:30:00,47.95,47.96,47.81,47.82,30100.0,36.5166,36.5242,36.41,36.4176,30100.0
2010-12-06 10:40:00,47.83,47.85,47.77,47.85,37100.0,36.4252,36.4405,36.3796,36.4405,37100.0
2010-12-06 10:50:00,47.84,47.85,47.72,47.73,37300.0,36.4329,36.4405,36.3415,36.3491,37300.0
2010-12-06 11:00:00,47.73,47.8,47.72,47.78,71100.0,36.3491,36.4024,36.3415,36.3872,71100.0
2010-12-06 11:10:00,47.78,47.81,47.75,47.79,47000.0,36.3872,36.41,36.3643,36.3948,47000.0
2010-12-06 11:20:00,47.8,47.8,47.72,47.74,19900.0,36.4024,36.4024,36.3415,36.3567,19900.0
2010-12-06 11:30:00,47.75,47.76,47.72,47.73,20500.0,36.3643,36.3719,36.3415,36.3491,20500.0
2010-12-06 11:40:00,47.72,47.77,47.72,47.73,31300.0,36.3415,36.3796,36.3415,36.3491,31300.0
2010-12-06 11:50:00,47.73,47.74,47.67,47.7,27300.0,36.3491,36.3567,36.3034,36.3262,27300.0
2010-12-06 12:00:00,47.7,47.71,47.59,47.61,35800.0,36.3262,36.3339,36.2425,36.2577,35800.0
2010-12-06 12:10:00,47.62,47.66,47.61,47.64,28700.0,36.2653,36.2958,36.2577,36.2805,28700.0
2010-12-06 12:20:00,47.64,47.65,47.61,47.64,27700.0,36.2805,36.2882,36.2577,36.2805,27700.0
2010-12-06 12:30:00,47.64,47.69,47.63,47.65,24500.0,36.2805,36.3186,36.2729,36.2882,24500.0
2010-12-06 12:40:00,47.66,47.67,47.61,47.61,22000.0,36.2958,36.3034,36.2577,36.2577,22000.0
2010-12-06 12:50:00,47.62,47.65,47.59,47.65,20900.0,36.2653,36.2882,36.2425,36.2882,20900.0
2010-12-06 13:00:00,47.65,47.65,47.6,47.63,31000.0,36.2882,36.2882,36.2501,36.2729,31000.0
2010-12-06 13:10:00,47.63,47.64,47.6,47.6,23800.0,36.2729,36.2805,36.2501,36.2501,23800.0
2010-12-06 13:20:00,47.6,47.61,47.58,47.6,24600.0,36.2501,36.2577,36.2349,36.2501,24600.0
2010-12-06 13:30:00,47.6,47.62,47.57,47.57,59100.0,36.2501,36.2653,36.2272,36.2272,59100.0
2010-12-06 13:40:00,47.58,47.62,47.58,47.58,32700.0,36.2349,36.2653,36.2349,36.2349,32700.0
2010-12-06 13:50:00,47.58,47.6,47.57,47.59,27700.0,36.2349,36.2501,36.2272,36.2425,27700.0
2010-12-06 14:00:00,47.6,47.6,47.57,47.58,27800.0,36.2501,36.2501,36.2272,36.2349,27800.0
2010-12-06 14:10:00,47.58,47.58,47.55,47.57,42200.0,36.2349,36.2349,36.212,36.2272,42200.0
2010-12-06 14:20:00,47.57,47.6,47.54,47.55,40700.0,36.2272,36.2501,36.2044,36.212,40700.0
2010-12-06 14:30:00,47.55,47.64,47.54,47.64,40900.0,36.212,36.2805,36.2044,36.2805,40900.0
2010-12-06 14:40:00,47.64,47.65,47.61,47.63,57900.0,36.2805,36.2882,36.2577,36.2729,57900.0
2010-12-06 14:50:00,47.63,47.64,47.63,47.63,20300.0,36.2729,36.2805,36.2729,36.2729,20300.0
2010-12-06 15:00:00,47.63,47.67,47.62,47.66,41600.0,36.2729,36.3034,36.2653,36.2958,41600.0
2010-12-06 15:10:00,47.66,47.66,47.61,47.61,29600.0,36.2958,36.2958,36.2577,36.2577,29600.0
2010-12-06 15:20:00,47.61,47.72,47.6,47.69,72200.0,36.2577,36.3415,36.2501,36.3186,72200.0
2010-12-06 15:30:00,47.69,47.73,47.65,47.72,109900.0,36.3186,36.3491,36.2882,36.3415,109900.0
2010-12-06 15:40:00,47.72,47.79,47.7,47.73,89000.0,36.3415,36.3948,36.3262,36.3491,89000.0
2010-12-06 15:50:00,47.73,47.73,47.64,47.66,185000.0,36.3491,36.3491,36.2805,36.2958,185000.0
2010-12-07 09:30:00,47.86,48.01,47.73,47.86,72300.0,36.4481,36.5623,36.3491,36.4481,72300.0
2010-12-07 09:40:00,47.87,47.93,47.83,47.92,45900.0,36.4557,36.5014,36.4252,36.4938,45900.0
2010-12-07 09:50:00,47.93,47.93,47.85,47.87,201000.0,36.5014,36.5014,36.4405,36.4557,201000.0
2010-12-07 10:00:00,47.86,47.88,47.82,47.82,60300.0,36.4481,36.4633,36.4176,36.4176,60300.0
2010-12-07 10:10:00,47.83,47.87,47.79,47.8,33200.0,36.4252,36.4557,36.3948,36.4024,33200.0
2010-12-07 10:20:00,47.8,47.84,47.74,47.78,60000.0,36.4024,36.4329,36.3567,36.3872,60000.0
2010-12-07 10:30:00,47.78,47.84,47.75,47.79,60900.0,36.3872,36.4329,36.3643,36.3948,60900.0
2010-12-07 10:40:00,47.8,47.82,47.7,47.73,43100.0,36.4024,36.4176,36.3262,36.3491,43100.0
2010-12-07 10:50:00,47.74,47.78,47.68,47.7,35100.0,36.3567,36.3872,36.311,36.3262,35100.0
2010-12-07 11:00:00,47.7,47.71,47.55,47.62,64700.0,36.3262,36.3339,36.212,36.2653,64700.0
2010-12-07 11:10:00,47.62,47.63,47.59,47.6,27800.0,36.2653,36.2729,36.2425,36.2501,27800.0
2010-12-07 11:20:00,47.61,47.62,47.56,47.58,27000.0,36.2577,36.2653,36.2196,36.2349,27000.0
2010-12-07 11:30:00,47.58,47.63,47.58,47.6,35600.0,36.2349,36.2729,36.2349,36.2501,35600.0
2010-12-07 11:40:00,47.6,47.63,47.54,47.57,25200.0,36.2501,36.2729,36.2044,36.2272,25200.0
2010-12-07 11:50:00,47.57,47.59,47.52,47.53,22000.0,36.2272,36.2425,36.1892,36.1968,22000.0
2010-12-07 12:00:00,47.53,47.53,47.46,47.48,87500.0,36.1968,36.1968,36.1435,36.1587,87500.0
2010-12-07 12:10:00,47.48,47.51,47.47,47.48,71300.0,36.1587,36.1815,36.1511,36.1587,71300.0
2010-12-07 12:20:00,47.49,47.59,47.48,47.58,34600.0,36.1663,36.2425,36.1587,36.2349,34600.0
2010-12-07 12:30:00,47.58,47.62,47.53,47.6,29700.0,36.2349,36.2653,36.1968,36.2501,29700.0
2010-12-07 12:40:00,47.6,47.64,47.59,47.63,21600.0,36.2501,36.2805,36.2425,36.2729,21600.0
2010-12-07 12:50:00,47.63,47.64,47.57,47.64,26300.0,36.2729,36.2805,36.2272,36.2805,26300.0
2010-12-07 13:00:00,47.63,47.68,47.63,47.65,39200.0,36.2729,36.311,36.2729,36.2882,39200.0
2010-12-07 13:10:00,47.66,47.66,47.57,47.58,25400.0,36.2958,36.2958,36.2272,36.2349,25400.0
2010-12-07 13:20:00,47.58,47.67,47.58,47.65,24900.0,36.2349,36.3034,36.2349,36.2882,24900.0
2010-12-07 13:30:00,47.65,47.65,47.54,47.55,42800.0,36.2882,36.2882,36.2044,36.212,42800.0
2010-12-07 13:40:00,47.54,47.61,47.49,47.59,41900.0,36.2044,36.2577,36.1663,36.2425,41900.0
2010-12-07 13:50:00,47.6,47.6,47.53,47.54,31500.0,36.2501,36.2501,36.1968,36.2044,31500.0
2010-12-07 14:00:00,47.54,47.55,47.47,47.49,46400.0,36.2044,36.212,36.1511,36.1663,46400.0
2010-12-07 14:10:00,47.49,47.51,47.44,47.48,65000.0,36.1663,36.1815,36.1282,36.1587,65000.0
2010-12-07 14:20:00,47.47,47.56,47.47,47.53,42900.0,36.1511,36.2196,36.1511,36.1968,42900.0
2010-12-07 14:30:00,47.54,47.6,47.52,47.54,82100.0,36.2044,36.2501,36.1892,36.2044,82100.0
2010-12-07 14:40:00,47.53,47.54,47.49,47.5,27000.0,36.1968,36.2044,36.1663,36.1739,27000.0
2010-12-07 14:50:00,47.5,47.5,47.26,47.27,129600.0,36.1739,36.1739,35.9912,35.9988,129600.0
2010-12-07 15:00:00,47.28,47.3,47.19,47.23,117600.0,36.0064,36.0216,35.9378,35.9683,117600.0
2010-12-07 15:10:00,47.24,47.24,47.14,47.18,70700.0,35.9759,35.9759,35.8998,35.9302,70700.0
2010-12-07 15:20:00,47.17,47.21,47.11,47.15,81600.0,35.9226,35.9531,35.8769,35.9074,81600.0
2010-12-07 15:30:00,47.15,47.27,47.11,47.26,102800.0,35.9074,35.9988,35.8769,35.9912,102800.0
2010-12-07 15:40:00,47.27,47.28,47.18,47.28,119900.0,35.9988,36.0064,35.9302,36.0064,119900.0
2010-12-07 15:50:00,47.27,47.3,47.22,47.28,209100.0,35.9988,36.0216,35.9607,36.0064,209100.0
2010-12-08 09:30:00,47.19,47.34,47.07,47.13,137800.0,35.9378,36.0521,35.8465,35.8922,137800.0
2010-12-08 09:40:00,47.12,47.17,47.03,47.05,161000.0,35.8845,35.9226,35.816,35.8312,161000.0
2010-12-08 09:50:00,47.06,47.09,46.89,46.96,68200.0,35.8388,35.8617,35.7094,35.7627,68200.0
2010-12-08 10:00:00,46.98,47.04,46.96,47.0,83500.0,35.7779,35.8236,35.7627,35.7932,83500.0
2010-12-08 10:10:00,47.0,47.0,46.84,46.85,87500.0,35.7932,35.7932,35.6713,35.6789,87500.0
2010-12-08 10:20:00,46.86,46.92,46.77,46.9,83100.0,35.6865,35.7322,35.618,35.717,83100.0
2010-12-08 10:30:00,46.89,46.94,46.8,46.89,63600.0,35.7094,35.7475,35.6408,35.7094,63600.0
2010-12-08 10:40:00,46.89,47.0,46.87,46.94,31000.0,35.7094,35.7932,35.6941,35.7475,31000.0
2010-12-08 10:50:00,46.94,47.02,46.92,46.96,62400.0,35.7475,35.8084,35.7322,35.7627,62400.0
2010-12-08 11:00:00,46.96,47.05,46.96,47.03,39400.0,35.7627,35.8312,35.7627,35.816,39400.0
2010-12-08 11:10:00,47.02,47.03,46.97,47.01,29800.0,35.8084,35.816,35.7703,35.8008,29800.0
2010-12-08 11:20:00,47.01,47.03,46.97,47.03,28400.0,35.8008,35.816,35.7703,35.816,28400.0
2010-12-08 11:30:00,47.03,47.06,47.0,47.02,18600.0,35.816,35.8388,35.7932,35.8084,18600.0
2010-12-08 11:40:00,47.02,47.11,47.02,47.05,20600.0,35.8084,35.8769,35.8084,35.8312,20600.0
2010-12-08 11:50:00,47.05,47.07,47.04,47.05,13900.0,35.8312,35.8465,35.8236,35.8312,13900.0
2010-12-08 12:00:00,47.05,47.05,46.91,46.95,49100.0,35.8312,35.8312,35.7246,35.7551,49100.0
2010-12-08 12:10:00,46.95,46.99,46.93,46.93,37700.0,35.7551,35.7855,35.7398,35.7398,37700.0
2010-12-08 12:20:00,46.94,46.94,46.88,46.91,19400.0,35.7475,35.7475,35.7018,35.7246,19400.0
2010-12-08 12:30:00,46.9,46.91,46.86,46.86,21700.0,35.717,35.7246,35.6865,35.6865,21700.0
2010-12-08 12:40:00,46.86,46.87,46.84,46.85,15400.0,35.6865,35.6941,35.6713,35.6789,15400.0
2010-12-08 12:50:00,46.85,46.85,46.81,46.84,17800.0,35.6789,35.6789,35.6485,35.6713,17800.0
2010-12-08 13:00:00,46.84,46.88,46.83,46.84,27400.0,35.6713,35.7018,35.6637,35.6713,27400.0
2010-12-08 13:10:00,46.84,46.88,46.81,46.81,18000.0,35.6713,35.7018,35.6485,35.6485,18000.0
2010-12-08 13:20:00,46.81,46.85,46.8,46.82,11000.0,35.6485,35.6789,35.6408,35.6561,11000.0
2010-12-08 13:30:00,46.82,46.88,46.82,46.86,17000.0,35.6561,35.7018,35.6561,35.6865,17000.0
2010-12-08 13:40:00,46.86,46.92,46.86,46.86,119900.0,35.6865,35.7322,35.6865,35.6865,119900.0
2010-12-08 13:50:00,46.86,46.87,46.77,46.78,57800.0,35.6865,35.6941,35.618,35.6256,57800.0
2010-12-08 14:00:00,46.78,46.78,46.72,46.74,27200.0,35.6256,35.6256,35.5799,35.5951,27200.0
2010-12-08 14:10:00,46.75,46.78,46.73,46.74,73100.0,35.6028,35.6256,35.5875,35.5951,73100.0
2010-12-08 14:20:00,46.75,46.79,46.68,46.71,60200.0,35.6028,35.6332,35.5495,35.5723,60200.0
2010-12-08 14:30:00,46.72,46.76,46.7,46.72,63400.0,35.5799,35.6104,35.5647,35.5799,63400.0
2010-12-08 14:40:00,46.72,46.83,46.7,46.73,69200.0,35.5799,35.6637,35.5647,35.5875,69200.0
2010-12-08 14:50:00,46.74,46.74,46.62,46.63,77400.0,35.5951,35.5951,35.5038,35.5114,77400.0
2010-12-08 15:00:00,46.63,46.68,46.62,46.66,41300.0,35.5114,35.5495,35.5038,35.5342,41300.0
2010-12-08 15:10:00,46.67,46.67,46.61,46.63,52700.0,35.5418,35.5418,35.4961,35.5114,52700.0
2010-12-08 15:20:00,46.63,46.7,46.62,46.69,39800.0,35.5114,35.5647,35.5038,35.5571,39800.0
2010-12-08 15:30:00,46.68,46.7,46.67,46.69,59200.0,35.5495,35.5647,35.5418,35.5571,59200.0
2010-12-08 15:40:00,46.69,46.79,46.68,46.77,94900.0,35.5571,35.6332,35.5495,35.618,94900.0
2010-12-08 15:50:00,46.78,46.85,46.77,46.77,148400.0,35.6256,35.6789,35.618,35.618,148400.0
2010-12-09 09:30:00,46.92,47.05,46.75,46.78,70100.0,35.7322,35.8312,35.6028,35.6256,70100.0
2010-12-09 09:40:00,46.77,46.92,46.75,46.86,89600.0,35.618,35.7322,35.6028,35.6865,89600.0
2010-12-09 09:50:00,46.85,46.94,46.84,46.91,30500.0,35.6789,35.7475,35.6713,35.7246,30500.0
2010-12-09 10:00:00,46.9,46.94,46.75,46.76,60000.0,35.717,35.7475,35.6028,35.6104,60000.0
2010-12-09 10:10:00,46.76,46.8,46.73,46.74,113500.0,35.6104,35.6408,35.5875,35.5951,113500.0
2010-12-09 10:20:00,46.74,46.77,46.67,46.77,65500.0,35.5951,35.618,35.5418,35.618,65500.0
2010-12-09 10:30:00,46.78,46.85,46.74,46.81,36700.0,35.6256,35.6789,35.5951,35.6485,36700.0
2010-12-09 10:40:00,46.82,46.88,46.82,46.83,45000.0,35.6561,35.7018,35.6561,35.6637,45000.0
2010-12-09 10:50:00,46.82,46.86,46.77,46.85,49000.0,35.6561,35.6865,35.618,35.6789,49000.0
2010-12-09 11:00:00,46.84,46.88,46.81,46.88,45400.0,35.6713,35.7018,35.6485,35.7018,45400.0
2010-12-09 11:10:00,46.88,46.9,46.81,46.84,160800.0,35.7018,35.717,35.6485,35.6713,160800.0
2010-12-09 11:20:00,46.83,46.85,46.77,46.8,81700.0,35.6637,35.6789,35.618,35.6408,81700.0
2010-12-09 11:30:00,46.81,46.82,46.77,46.8,104600.0,35.6485,35.6561,35.618,35.6408,104600.0
2010-12-09 11:40:00,46.8,46.8,46.71,46.72,47100.0,35.6408,35.6408,35.5723,35.5799,47100.0
2010-12-09 11:50:00,46.72,46.76,46.7,46.74,70600.0,35.5799,35.6104,35.5647,35.5951,70600.0
2010-12-09 12:00:00,46.75,46.75,46.7,46.7,34400.0,35.6028,35.6028,35.5647,35.5647,34400.0
2010-12-09 12:10:00,46.7,46.71,46.66,46.69,43600.0,35.5647,35.5723,35.5342,35.5571,43600.0
2010-12-09 12:20:00,46.69,46.72,46.65,46.66,44700.0,35.5571,35.5799,35.5266,35.5342,44700.0
2010-12-09 12:30:00,46.66,46.71,46.65,46.7,32000.0,35.5342,35.5723,35.5266,35.5647,32000.0
2010-12-09 12:40:00,46.7,46.71,46.7,46.71,25000.0,35.5647,35.5723,35.5647,35.5723,25000.0
2010-12-09 12:50:00,46.72,46.74,46.7,46.74,58100.0,35.5799,35.5951,35.5647,35.5951,58100.0
2010-12-09 13:00:00,46.74,46.75,46.69,46.71,112700.0,35.5951,35.6028,35.5571,35.5723,112700.0
2010-12-09 13:10:00,46.71,46.74,46.68,46.7,66300.0,35.5723,35.5951,35.5495,35.5647,66300.0
2010-12-09 13:20:00,46.69,46.73,46.69,46.7,58300.0,35.5571,35.5875,35.5571,35.5647,58300.0
2010-12-09 13:30:00,46.7,46.73,46.65,46.68,36900.0,35.5647,35.5875,35.5266,35.5495,36900.0
2010-12-09 13:40:00,46.67,46.73,46.67,46.72,27600.0,35.5418,35.5875,35.5418,35.5799,27600.0
2010-12-09 13:50:00,46.72,46.73,46.71,46.71,16100.0,35.5799,35.5875,35.5723,35.5723,16100.0
2010-12-09 14:00:00,46.71,46.72,46.63,46.63,66600.0,35.5723,35.5799,35.5114,35.5114,66600.0
2010-12-09 14:10:00,46.64,46.7,46.64,46.69,52300.0,35.519,35.5647,35.519,35.5571,52300.0
2010-12-09 14:20:00,46.7,46.76,46.69,46.73,69800.0,35.5647,35.6104,35.5571,35.5875,69800.0
2010-12-09 14:30:00,46.72,46.74,46.72,46.74,21100.0,35.5799,35.5951,35.5799,35.5951,21100.0
2010-12-09 14:40:00,46.74,46.79,46.73,46.75,105300.0,35.5951,35.6332,35.5875,35.6028,105300.0
2010-12-09 14:50:00,46.74,46.78,46.7,46.76,138800.0,35.5951,35.6256,35.5647,35.6104,138800.0
2010-12-09 15:00:00,46.76,46.77,46.74,46.76,51300.0,35.6104,35.618,35.5951,35.6104,51300.0
2010-12-09 15:10:00,46.76,46.78,46.75,46.76,100900.0,35.6104,35.6256,35.6028,35.6104,100900.0
2010-12-09 15:20:00,46.76,46.78,46.75,46.76,65900.0,35.6104,35.6256,35.6028,35.6104,65900.0
2010-12-09 15:30:00,46.76,46.77,46.69,46.72,128400.0,35.6104,35.618,35.5571,35.5799,128400.0
2010-12-09 15:40:00,46.71,46.79,46.71,46.76,208100.0,35.5723,35.6332,35.5723,35.6104,208100.0
2010-12-09 15:50:00,46.75,46.84,46.73,46.83,447100.0,35.6028,35.6713,35.5875,35.6637,447100.0
2010-12-10 09:30:00,46.92,47.01,46.72,46.97,53100.0,35.7322,35.8008,35.5799,35.7703,53100.0
2010-12-10 09:40:00,46.97,47.15,46.95,47.01,50200.0,35.7703,35.9074,35.7551,35.8008,50200.0
2010-12-10 09:50:00,46.99,47.12,46.9,46.99,49100.0,35.7855,35.8845,35.717,35.7855,49100.0
2010-12-10 10:00:00,46.99,47.08,46.89,47.03,42700.0,35.7855,35.8541,35.7094,35.816,42700.0
2010-12-10 10:10:00,47.04,47.1,47.0,47.06,37000.0,35.8236,35.8693,35.7932,35.8388,37000.0
2010-12-10 10:20:00,47.06,47.11,46.98,47.05,44500.0,35.8388,35.8769,35.7779,35.8312,44500.0
2010-12-10 10:30:00,47.05,47.09,46.95,46.95,31200.0,35.8312,35.8617,35.7551,35.7551,31200.0
2010-12-10 10:40:00,46.96,46.99,46.94,46.95,18200.0,35.7627,35.7855,35.7475,35.7551,18200.0
2010-12-10 10:50:00,46.95,47.0,46.93,46.97,14300.0,35.7551,35.7932,35.7398,35.7703,14300.0
2010-12-10 11:00:00,46.98,47.0,46.94,46.99,11700.0,35.7779,35.7932,35.7475,35.7855,11700.0
2010-12-10 11:10:00,47.0,47.0,46.94,47.0,41000.0,35.7932,35.7932,35.7475,35.7932,41000.0
2010-12-10 11:20:00,47.0,47.01,46.93,46.98,17300.0,35.7932,35.8008,35.7398,35.7779,17300.0
2010-12-10 11:30:00,46.98,47.01,46.97,46.99,15700.0,35.7779,35.8008,35.7703,35.7855,15700.0
2010-12-10 11:40:00,47.0,47.0,46.96,46.99,12900.0,35.7932,35.7932,35.7627,35.7855,12900.0
2010-12-10 11:50:00,47.0,47.04,46.99,47.03,18400.0,35.7932,35.8236,35.7855,35.816,18400.0
2010-12-10 12:00:00,47.04,47.04,46.96,46.99,24600.0,35.8236,35.8236,35.7627,35.7855,24600.0
2010-12-10 12:10:00,46.99,47.0,46.98,47.0,9900.0,35.7855,35.7932,35.7779,35.7932,9900.0
2010-12-10 12:20:00,46.99,46.99,46.94,46.96,30400.0,35.7855,35.7855,35.7475,35.7627,30400.0
2010-12-10 12:30:00,46.96,46.98,46.95,46.96,11200.0,35.7627,35.7779,35.7551,35.7627,11200.0
2010-12-10 12:40:00,46.96,46.98,46.94,46.97,28600.0,35.7627,35.7779,35.7475,35.7703,28600.0
2010-12-10 12:50:00,46.96,46.96,46.93,46.95,9500.0,35.7627,35.7627,35.7398,35.7551,9500.0
2010-12-10 13:00:00,46.95,46.96,46.9,46.96,24900.0,35.7551,35.7627,35.717,35.7627,24900.0
2010-12-10 13:10:00,46.96,46.99,46.93,46.98,17400.0,35.7627,35.7855,35.7398,35.7779,17400.0
2010-12-10 13:20:00,46.98,47.02,46.98,47.02,14000.0,35.7779,35.8084,35.7779,35.8084,14000.0
2010-12-10 13:30:00,47.02,47.05,47.01,47.03,13700.0,35.8084,35.8312,35.8008,35.816,13700.0
2010-12-10 13:40:00,47.03,47.06,47.01,47.05,13900.0,35.816,35.8388,35.8008,35.8312,13900.0
2010-12-10 13:50:00,47.06,47.07,47.05,47.06,13100.0,35.8388,35.8465,35.8312,35.8388,13100.0
2010-12-10 14:00:00,47.07,47.07,47.0,47.05,22500.0,35.8465,35.8465,35.7932,35.8312,22500.0
2010-12-10 14:10:00,47.05,47.06,47.02,47.05,9700.0,35.8312,35.8388,35.8084,35.8312,9700.0
2010-12-10 14:20:00,47.05,47.05,47.03,47.03,9000.0,35.8312,35.8312,35.816,35.816,9000.0
2010-12-10 14:30:00,47.02,47.03,47.0,47.0,13800.0,35.8084,35.816,35.7932,35.7932,13800.0
2010-12-10 14:40:00,47.01,47.01,46.93,46.95,25900.0,35.8008,35.8008,35.7398,35.7551,25900.0
2010-12-10 14:50:00,46.94,47.0,46.94,46.99,15000.0,35.7475,35.7932,35.7475,35.7855,15000.0
2010-12-10 15:00:00,47.0,47.01,46.99,47.0,22200.0,35.7932,35.8008,35.7855,35.7932,22200.0
2010-12-10 15:10:00,47.01,47.01,46.97,46.99,22500.0,35.8008,35.8008,35.7703,35.7855,22500.0
2010-12-10 15:20:00,47.0,47.0,46.96,46.98,26600.0,35.7932,35.7932,35.7627,35.7779,26600.0
2010-12-10 15:30:00,46.98,47.01,46.98,46.99,55100.0,35.7779,35.8008,35.7779,35.7855,55100.0
2010-12-10 15:40:00,46.99,47.05,46.97,46.98,96000.0,35.7855,35.8312,35.7703,35.7779,96000.0
2010-12-10 15:50:00,46.99,47.03,46.98,46.99,118200.0,35.7855,35.816,35.7779,35.7855,118200.0
2010-12-13 09:30:00,46.94,47.41,46.94,47.34,105200.0,35.7475,36.1054,35.7475,36.0521,105200.0
2010-12-13 09:40:00,47.34,47.39,47.24,47.35,83500.0,36.0521,36.0902,35.9759,36.0597,83500.0
2010-12-13 09:50:00,47.35,47.4,47.21,47.22,60200.0,36.0597,36.0978,35.9531,35.9607,60200.0
2010-12-13 10:00:00,47.23,47.27,47.16,47.19,70200.0,35.9683,35.9988,35.915,35.9378,70200.0
2010-12-13 10:10:00,47.18,47.26,47.17,47.25,46400.0,35.9302,35.9912,35.9226,35.9835,46400.0
2010-12-13 10:20:00,47.25,47.29,47.21,47.22,41600.0,35.9835,36.014,35.9531,35.9607,41600.0
2010-12-13 10:30:00,47.22,47.25,47.15,47.16,26200.0,35.9607,35.9835,35.9074,35.915,26200.0
2010-12-13 10:40:00,47.16,47.25,47.07,47.19,155400.0,35.915,35.9835,35.8465,35.9378,155400.0
2010-12-13 10:50:00,47.2,47.25,47.16,47.24,27100.0,35.9455,35.9835,35.915,35.9759,27100.0
2010-12-13 11:00:00,47.24,47.24,47.2,47.22,19700.0,35.9759,35.9759,35.9455,35.9607,19700.0
2010-12-13 11:10:00,47.23,47.25,47.2,47.2,18200.0,35.9683,35.9835,35.9455,35.9455,18200.0
2010-12-13 11:20:00,47.2,47.2,47.09,47.11,18800.0,35.9455,35.9455,35.8617,35.8769,18800.0
2010-12-13 11:30:00,47.1,47.18,47.08,47.16,33000.0,35.8693,35.9302,35.8541,35.915,33000.0
2010-12-13 11:40:00,47.17,47.21,47.15,47.21,15300.0,35.9226,35.9531,35.9074,35.9531,15300.0
2010-12-13 11:50:00,47.21,47.24,47.21,47.24,13100.0,35.9531,35.9759,35.9531,35.9759,13100.0
2010-12-13 12:00:00,47.23,47.26,47.22,47.22,12400.0,35.9683,35.9912,35.9607,35.9607,12400.0
2010-12-13 12:10:00,47.23,47.26,47.22,47.26,11900.0,35.9683,35.9912,35.9607,35.9912,11900.0
2010-12-13 12:20:00,47.26,47.26,47.23,47.23,6200.0,35.9912,35.9912,35.9683,35.9683,6200.0
2010-12-13 12:30:00,47.23,47.25,47.21,47.24,17400.0,35.9683,35.9835,35.9531,35.9759,17400.0
2010-12-13 12:40:00,47.25,47.27,47.25,47.27,10100.0,35.9835,35.9988,35.9835,35.9988,10100.0
2010-12-13 12:50:00,47.27,47.28,47.24,47.25,12300.0,35.9988,36.0064,35.9759,35.9835,12300.0
2010-12-13 13:00:00,47.24,47.28,47.22,47.26,21300.0,35.9759,36.0064,35.9607,35.9912,21300.0
2010-12-13 13:10:00,47.25,47.33,47.25,47.32,37000.0,35.9835,36.0445,35.9835,36.0368,37000.0
2010-12-13 13:20:00,47.32,47.34,47.32,47.34,16200.0,36.0368,36.0521,36.0368,36.0521,16200.0
2010-12-13 13:30:00,47.34,47.35,47.33,47.33,10500.0,36.0521,36.0597,36.0445,36.0445,10500.0
2010-12-13 13:40:00,47.34,47.35,47.34,47.34,14100.0,36.0521,36.0597,36.0521,36.0521,14100.0
2010-12-13 13:50:00,47.35,47.38,47.34,47.37,69200.0,36.0597,36.0825,36.0521,36.0749,69200.0
2010-12-13 14:00:00,47.37,47.45,47.36,47.41,37800.0,36.0749,36.1359,36.0673,36.1054,37800.0
2010-12-13 14:10:00,47.41,47.41,47.36,47.39,26000.0,36.1054,36.1054,36.0673,36.0902,26000.0
2010-12-13 14:20:00,47.4,47.41,47.38,47.41,29600.0,36.0978,36.1054,36.0825,36.1054,29600.0
2010-12-13 14:30:00,47.4,47.42,47.4,47.41,25300.0,36.0978,36.113,36.0978,36.1054,25300.0
2010-12-13 14:40:00,47.42,47.42,47.39,47.42,29400.0,36.113,36.113,36.0902,36.113,29400.0
2010-12-13 14:50:00,47.42,47.42,47.38,47.39,76400.0,36.113,36.113,36.0825,36.0902,76400.0
2010-12-13 15:00:00,47.39,47.39,47.35,47.36,52800.0,36.0902,36.0902,36.0597,36.0673,52800.0
2010-12-13 15:10:00,47.37,47.38,47.35,47.37,43600.0,36.0749,36.0825,36.0597,36.0749,43600.0
2010-12-13 15:20:00,47.37,47.38,47.36,47.37,47500.0,36.0749,36.0825,36.0673,36.0749,47500.0
2010-12-13 15:30:00,47.36,47.38,47.34,47.36,88200.0,36.0673,36.0825,36.0521,36.0673,88200.0
2010-12-13 15:40:00,47.37,47.37,47.29,47.3,126200.0,36.0749,36.0749,36.014,36.0216,126200.0
2010-12-13 15:50:00,47.3,47.32,47.23,47.24,152300.0,36.0216,36.0368,35.9683,35.9759,152300.0
2010-12-14 09:30:00,47.39,47.64,47.39,47.63,58400.0,36.0902,36.2805,36.0902,36.2729,58400.0
2010-12-14 09:40:00,47.64,47.73,47.58,47.67,51400.0,36.2805,36.3491,36.2349,36.3034,51400.0
2010-12-14 09:50:00,47.67,47.68,47.61,47.64,50800.0,36.3034,36.311,36.2577,36.2805,50800.0
2010-12-14 10:00:00,47.63,47.67,47.58,47.66,36600.0,36.2729,36.3034,36.2349,36.2958,36600.0
2010-12-14 10:10:00,47.67,47.69,47.63,47.69,42500.0,36.3034,36.3186,36.2729,36.3186,42500.0
2010-12-14 10:20:00,47.69,47.73,47.68,47.69,33700.0,36.3186,36.3491,36.311,36.3186,33700.0
2010-12-14 10:30:00,47.69,47.73,47.66,47.73,37200.0,36.3186,36.3491,36.2958,36.3491,37200.0
2010-12-14 10:40:00,47.73,47.73,47.67,47.7,23400.0,36.3491,36.3491,36.3034,36.3262,23400.0
2010-12-14 10:50:00,47.7,47.73,47.59,47.6,41400.0,36.3262,36.3491,36.2425,36.2501,41400.0
2010-12-14 11:00:00,47.61,47.67,47.59,47.6,29200.0,36.2577,36.3034,36.2425,36.2501,29200.0
2010-12-14 11:10:00,47.61,47.67,47.61,47.65,27400.0,36.2577,36.3034,36.2577,36.2882,27400.0
2010-12-14 11:20:00,47.65,47.68,47.65,47.65,13300.0,36.2882,36.311,36.2882,36.2882,13300.0
2010-12-14 11:30:00,47.66,47.66,47.58,47.6,28400.0,36.2958,36.2958,36.2349,36.2501,28400.0
2010-12-14 11:40:00,47.6,47.63,47.59,47.6,17400.0,36.2501,36.2729,36.2425,36.2501,17400.0
2010-12-14 11:50:00,47.6,47.62,47.59,47.61,13500.0,36.2501,36.2653,36.2425,36.2577,13500.0
2010-12-14 12:00:00,47.62,47.68,47.62,47.68,11200.0,36.2653,36.311,36.2653,36.311,11200.0
2010-12-14 12:10:00,47.67,47.71,47.66,47.7,13700.0,36.3034,36.3339,36.2958,36.3262,13700.0
2010-12-14 12:20:00,47.69,47.7,47.68,47.7,10000.0,36.3186,36.3262,36.311,36.3262,10000.0
2010-12-14 12:30:00,47.7,47.73,47.7,47.72,14100.0,36.3262,36.3491,36.3262,36.3415,14100.0
2010-12-14 12:40:00,47.72,47.77,47.68,47.77,17300.0,36.3415,36.3796,36.311,36.3796,17300.0
2010-12-14 12:50:00,47.77,47.78,47.75,47.76,18900.0,36.3796,36.3872,36.3643,36.3719,18900.0
2010-12-14 13:00:00,47.76,47.76,47.7,47.72,16900.0,36.3719,36.3719,36.3262,36.3415,16900.0
2010-12-14 13:10:00,47.72,47.72,47.59,47.59,30800.0,36.3415,36.3415,36.2425,36.2425,30800.0
2010-12-14 13:20:00,47.6,47.66,47.58,47.65,20100.0,36.2501,36.2958,36.2349,36.2882,20100.0
2010-12-14 13:30:00,47.66,47.68,47.65,47.67,13000.0,36.2958,36.311,36.2882,36.3034,13000.0
2010-12-14 13:40:00,47.67,47.7,47.65,47.69,21600.0,36.3034,36.3262,36.2882,36.3186,21600.0
2010-12-14 13:50:00,47.69,47.7,47.65,47.67,22600.0,36.3186,36.3262,36.2882,36.3034,22600.0
2010-12-14 14:00:00,47.67,47.69,47.65,47.66,22300.0,36.3034,36.3186,36.2882,36.2958,22300.0
2010-12-14 14:10:00,47.66,47.72,47.58,47.68,48200.0,36.2958,36.3415,36.2349,36.311,48200.0
2010-12-14 14:20:00,47.65,47.72,47.61,47.68,43500.0,36.2882,36.3415,36.2577,36.311,43500.0
2010-12-14 14:30:00,47.68,47.72,47.64,47.7,37400.0,36.311,36.3415,36.2805,36.3262,37400.0
2010-12-14 14:40:00,47.7,47.71,47.61,47.65,55500.0,36.3262,36.3339,36.2577,36.2882,55500.0
2010-12-14 14:50:00,47.65,47.69,47.63,47.68,36600.0,36.2882,36.3186,36.2729,36.311,36600.0
2010-12-14 15:00:00,47.69,47.69,47.63,47.66,40000.0,36.3186,36.3186,36.2729,36.2958,40000.0
2010-12-14 15:10:00,47.65,47.66,47.6,47.6,39100.0,36.2882,36.2958,36.2501,36.2501,39100.0
2010-12-14 15:20:00,47.61,47.65,47.6,47.62,45500.0,36.2577,36.2882,36.2501,36.2653,45500.0
2010-12-14 15:30:00,47.63,47.65,47.56,47.62,71500.0,36.2729,36.2882,36.2196,36.2653,71500.0
2010-12-14 15:40:00,47.62,47.69,47.61,47.67,58400.0,36.2653,36.3186,36.2577,36.3034,58400.0
2010-12-14 15:50:00,47.67,47.69,47.63,47.66,143400.0,36.3034,36.3186,36.2729,36.2958,143400.0
2010-12-15 09:30:00,47.55,47.85,47.55,47.75,58400.0,36.212,36.4405,36.212,36.3643,58400.0
2010-12-15 09:40:00,47.74,47.75,47.5,47.53,45300.0,36.3567,36.3643,36.1739,36.1968,45300.0
2010-12-15 09:50:00,47.54,47.58,47.51,47.56,38800.0,36.2044,36.2349,36.1815,36.2196,38800.0
2010-12-15 10:00:00,47.54,47.58,47.5,47.58,31800.0,36.2044,36.2349,36.1739,36.2349,31800.0
2010-12-15 10:10:00,47.57,47.64,47.51,47.54,50800.0,36.2272,36.2805,36.1815,36.2044,50800.0
2010-12-15 10:20:00,47.54,47.59,47.52,47.57,23000.0,36.2044,36.2425,36.1892,36.2272,23000.0
2010-12-15 10:30:00,47.57,47.57,47.48,47.48,109800.0,36.2272,36.2272,36.1587,36.1587,109800.0
2010-12-15 10:40:00,47.48,47.49,47.35,47.38,31200.0,36.1587,36.1663,36.0597,36.0825,31200.0
2010-12-15 10:50:00,47.38,47.38,47.22,47.24,35400.0,36.0825,36.0825,35.9607,35.9759,35400.0
2010-12-15 11:00:00,47.24,47.27,47.22,47.27,76600.0,35.9759,35.9988,35.9607,35.9988,76600.0
2010-12-15 11:10:00,47.27,47.3,47.23,47.3,75300.0,35.9988,36.0216,35.9683,36.0216,75300.0
2010-12-15 11:20:00,47.3,47.33,47.28,47.33,24700.0,36.0216,36.0445,36.0064,36.0445,24700.0
2010-12-15 11:30:00,47.33,47.37,47.31,47.36,33800.0,36.0445,36.0749,36.0292,36.0673,33800.0
2010-12-15 11:40:00,47.36,47.4,47.35,47.4,22600.0,36.0673,36.0978,36.0597,36.0978,22600.0
2010-12-15 11:50:00,47.39,47.41,47.37,47.4,23600.0,36.0902,36.1054,36.0749,36.0978,23600.0
2010-12-15 12:00:00,47.39,47.4,47.32,47.34,32500.0,36.0902,36.0978,36.0368,36.0521,32500.0
2010-12-15 12:10:00,47.34,47.4,47.33,47.34,173800.0,36.0521,36.0978,36.0445,36.0521,173800.0
2010-12-15 12:20:00,47.35,47.36,47.33,47.36,50100.0,36.0597,36.0673,36.0445,36.0673,50100.0
2010-12-15 12:30:00,47.36,47.37,47.34,47.36,17700.0,36.0673,36.0749,36.0521,36.0673,17700.0
2010-12-15 12:40:00,47.36,47.39,47.33,47.36,37300.0,36.0673,36.0902,36.0445,36.0673,37300.0
2010-12-15 12:50:00,47.35,47.38,47.32,47.34,55500.0,36.0597,36.0825,36.0368,36.0521,55500.0
2010-12-15 13:00:00,47.35,47.38,47.33,47.35,24600.0,36.0597,36.0825,36.0445,36.0597,24600.0
2010-12-15 13:10:00,47.36,47.37,47.35,47.36,11200.0,36.0673,36.0749,36.0597,36.0673,11200.0
2010-12-15 13:20:00,47.36,47.38,47.34,47.37,23700.0,36.0673,36.0825,36.0521,36.0749,23700.0
2010-12-15 13:30:00,47.37,47.37,47.33,47.33,28100.0,36.0749,36.0749,36.0445,36.0445,28100.0
2010-12-15 13:40:00,47.32,47.35,47.32,47.35,36400.0,36.0368,36.0597,36.0368,36.0597,36400.0
2010-12-15 13:50:00,47.35,47.38,47.35,47.37,17600.0,36.0597,36.0825,36.0597,36.0749,17600.0
2010-12-15 14:00:00,47.37,47.37,47.35,47.36,16100.0,36.0749,36.0749,36.0597,36.0673,16100.0
2010-12-15 14:10:00,47.36,47.37,47.32,47.33,42900.0,36.0673,36.0749,36.0368,36.0445,42900.0
2010-12-15 14:20:00,47.33,47.35,47.32,47.33,41800.0,36.0445,36.0597,36.0368,36.0445,41800.0
2010-12-15 14:30:00,47.34,47.34,47.25,47.28,72200.0,36.0521,36.0521,35.9835,36.0064,72200.0
2010-12-15 14:40:00,47.28,47.34,47.27,47.33,45800.0,36.0064,36.0521,35.9988,36.0445,45800.0
2010-12-15 14:50:00,47.31,47.35,47.25,47.27,127700.0,36.0292,36.0597,35.9835,35.9988,127700.0
2010-12-15 15:00:00,47.27,47.31,47.27,47.29,63800.0,35.9988,36.0292,35.9988,36.014,63800.0
2010-12-15 15:10:00,47.29,47.33,47.28,47.29,91600.0,36.014,36.0445,36.0064,36.014,91600.0
2010-12-15 15:20:00,47.29,47.34,47.27,47.31,96800.0,36.014,36.0521,35.9988,36.0292,96800.0
2010-12-15 15:30:00,47.3,47.33,47.29,47.31,95600.0,36.0216,36.0445,36.014,36.0292,95600.0
2010-12-15 15:40:00,47.31,47.34,47.25,47.27,183800.0,36.0292,36.0521,35.9835,35.9988,183800.0
2010-12-15 15:50:00,47.27,47.28,47.14,47.19,184500.0,35.9988,36.0064,35.8998,35.9378,184500.0
2010-12-16 09:30:00,47.27,47.32,47.11,47.22,48100.0,35.9988,36.0368,35.8769,35.9607,48100.0
2010-12-16 09:40:00,47.23,47.36,47.09,47.15,101600.0,35.9683,36.0673,35.8617,35.9074,101600.0
2010-12-16 09:50:00,47.15,47.25,47.1,47.14,48400.0,35.9074,35.9835,35.8693,35.8998,48400.0
2010-12-16 10:00:00,47.16,47.3,47.13,47.28,78700.0,35.915,36.0216,35.8922,36.0064,78700.0
2010-12-16 10:10:00,47.28,47.42,47.24,47.41,71700.0,36.0064,36.113,35.9759,36.1054,71700.0
2010-12-16 10:20:00,47.41,47.46,47.34,47.4,63600.0,36.1054,36.1435,36.0521,36.0978,63600.0
2010-12-16 10:30:00,47.4,47.53,47.38,47.53,48100.0,36.0978,36.1968,36.0825,36.1968,48100.0
2010-12-16 10:40:00,47.53,47.59,47.53,47.56,41500.0,36.1968,36.2425,36.1968,36.2196,41500.0
2010-12-16 10:50:00,47.56,47.64,47.54,47.63,32800.0,36.2196,36.2805,36.2044,36.2729,32800.0
2010-12-16 11:00:00,47.63,47.63,47.6,47.63,22300.0,36.2729,36.2729,36.2501,36.2729,22300.0
2010-12-16 11:10:00,47.63,47.74,47.63,47.73,31300.0,36.2729,36.3567,36.2729,36.3491,31300.0
2010-12-16 11:20:00,47.72,47.74,47.61,47.63,43200.0,36.3415,36.3567,36.2577,36.2729,43200.0
2010-12-16 11:30:00,47.63,47.63,47.5,47.5,31200.0,36.2729,36.2729,36.1739,36.1739,31200.0
2010-12-16 11:40:00,47.51,47.59,47.5,47.59,29700.0,36.1815,36.2425,36.1739,36.2425,29700.0
2010-12-16 11:50:00,47.59,47.66,47.59,47.64,25000.0,36.2425,36.2958,36.2425,36.2805,25000.0
2010-12-16 12:00:00,47.63,47.64,47.53,47.53,29100.0,36.2729,36.2805,36.1968,36.1968,29100.0
2010-12-16 12:10:00,47.53,47.53,47.48,47.5,20100.0,36.1968,36.1968,36.1587,36.1739,20100.0
2010-12-16 12:20:00,47.49,47.52,47.47,47.48,34100.0,36.1663,36.1892,36.1511,36.1587,34100.0
2010-12-16 12:30:00,47.48,47.58,47.48,47.57,28100.0,36.1587,36.2349,36.1587,36.2272,28100.0
2010-12-16 12:40:00,47.58,47.65,47.58,47.65,20100.0,36.2349,36.2882,36.2349,36.2882,20100.0
2010-12-16 12:50:00,47.65,47.72,47.64,47.7,47800.0,36.2882,36.3415,36.2805,36.3262,47800.0
2010-12-16 13:00:00,47.7,47.7,47.66,47.69,35300.0,36.3262,36.3262,36.2958,36.3186,35300.0
2010-12-16 13:10:00,47.68,47.7,47.66,47.67,21100.0,36.311,36.3262,36.2958,36.3034,21100.0
2010-12-16 13:20:00,47.67,47.68,47.62,47.62,30000.0,36.3034,36.311,36.2653,36.2653,30000.0
2010-12-16 13:30:00,47.63,47.66,47.6,47.64,18600.0,36.2729,36.2958,36.2501,36.2805,18600.0
2010-12-16 13:40:00,47.63,47.67,47.58,47.58,47900.0,36.2729,36.3034,36.2349,36.2349,47900.0
2010-12-16 13:50:00,47.58,47.65,47.58,47.64,32100.0,36.2349,36.2882,36.2349,36.2805,32100.0
2010-12-16 14:00:00,47.65,47.69,47.62,47.67,47200.0,36.2882,36.3186,36.2653,36.3034,47200.0
2010-12-16 14:10:00,47.68,47.71,47.64,47.69,38100.0,36.311,36.3339,36.2805,36.3186,38100.0
2010-12-16 14:20:00,47.68,47.73,47.67,47.73,32200.0,36.311,36.3491,36.3034,36.3491,32200.0
2010-12-16 14:30:00,47.72,47.78,47.72,47.78,40800.0,36.3415,36.3872,36.3415,36.3872,40800.0
2010-12-16 14:40:00,47.78,47.79,47.69,47.7,35700.0,36.3872,36.3948,36.3186,36.3262,35700.0
2010-12-16 14:50:00,47.69,47.75,47.67,47.75,32400.0,36.3186,36.3643,36.3034,36.3643,32400.0
2010-12-16 15:00:00,47.75,47.79,47.75,47.79,34800.0,36.3643,36.3948,36.3643,36.3948,34800.0
2010-12-16 15:10:00,47.79,47.79,47.74,47.74,20800.0,36.3948,36.3948,36.3567,36.3567,20800.0
2010-12-16 15:20:00,47.74,47.74,47.68,47.72,46100.0,36.3567,36.3567,36.311,36.3415,46100.0
2010-12-16 15:30:00,47.72,47.76,47.72,47.75,39700.0,36.3415,36.3719,36.3415,36.3643,39700.0
2010-12-16 15:40:00,47.75,47.76,47.73,47.76,62900.0,36.3643,36.3719,36.3491,36.3719,62900.0
2010-12-16 15:50:00,47.76,47.88,47.75,47.86,136500.0,36.3719,36.4633,36.3643,36.4481,136500.0
2010-12-17 09:30:00,47.79,47.95,47.79,47.83,412800.0,36.3948,36.5166,36.3948,36.4252,412800.0
2010-12-17 09:40:00,47.82,47.88,47.72,47.79,47200.0,36.4176,36.4633,36.3415,36.3948,47200.0
2010-12-17 09:50:00,47.8,47.8,47.7,47.71,23000.0,36.4024,36.4024,36.3262,36.3339,23000.0
2010-12-17 10:00:00,47.71,47.81,47.66,47.76,24900.0,36.3339,36.41,36.2958,36.3719,24900.0
2010-12-17 10:10:00,47.76,47.83,47.76,47.8,33600.0,36.3719,36.4252,36.3719,36.4024,33600.0
2010-12-17 10:20:00,47.8,47.84,47.67,47.71,29400.0,36.4024,36.4329,36.3034,36.3339,29400.0
2010-12-17 10:30:00,47.7,47.74,47.66,47.67,22000.0,36.3262,36.3567,36.2958,36.3034,22000.0
2010-12-17 10:40:00,47.68,47.69,47.58,47.64,22500.0,36.311,36.3186,36.2349,36.2805,22500.0
2010-12-17 10:50:00,47.64,47.68,47.62,47.68,17500.0,36.2805,36.311,36.2653,36.311,17500.0
2010-12-17 11:00:00,47.69,47.72,47.66,47.72,19700.0,36.3186,36.3415,36.2958,36.3415,19700.0
2010-12-17 11:10:00,47.71,47.74,47.71,47.73,11600.0,36.3339,36.3567,36.3339,36.3491,11600.0
2010-12-17 11:20:00,47.72,47.72,47.63,47.64,23600.0,36.3415,36.3415,36.2729,36.2805,23600.0
2010-12-17 11:30:00,47.64,47.71,47.63,47.7,16100.0,36.2805,36.3339,36.2729,36.3262,16100.0
2010-12-17 11:40:00,47.7,47.75,47.69,47.71,19100.0,36.3262,36.3643,36.3186,36.3339,19100.0
2010-12-17 11:50:00,47.71,47.77,47.71,47.71,17200.0,36.3339,36.3796,36.3339,36.3339,17200.0
2010-12-17 12:00:00,47.71,47.71,47.69,47.7,16600.0,36.3339,36.3339,36.3186,36.3262,16600.0
2010-12-17 12:10:00,47.71,47.77,47.7,47.75,16200.0,36.3339,36.3796,36.3262,36.3643,16200.0
2010-12-17 12:20:00,47.75,47.76,47.73,47.74,9000.0,36.3643,36.3719,36.3491,36.3567,9000.0
2010-12-17 12:30:00,47.74,47.8,47.74,47.79,12900.0,36.3567,36.4024,36.3567,36.3948,12900.0
2010-12-17 12:40:00,47.79,47.85,47.79,47.82,19100.0,36.3948,36.4405,36.3948,36.4176,19100.0
2010-12-17 12:50:00,47.83,47.87,47.82,47.87,23500.0,36.4252,36.4557,36.4176,36.4557,23500.0
2010-12-17 13:00:00,47.86,47.9,47.86,47.89,18600.0,36.4481,36.4786,36.4481,36.4709,18600.0
2010-12-17 13:10:00,47.89,47.92,47.87,47.88,14200.0,36.4709,36.4938,36.4557,36.4633,14200.0
2010-12-17 13:20:00,47.89,47.93,47.88,47.89,16000.0,36.4709,36.5014,36.4633,36.4709,16000.0
2010-12-17 13:30:00,47.89,47.9,47.88,47.9,19700.0,36.4709,36.4786,36.4633,36.4786,19700.0
2010-12-17 13:40:00,47.9,47.94,47.89,47.92,19300.0,36.4786,36.509,36.4709,36.4938,19300.0
2010-12-17 13:50:00,47.93,47.94,47.93,47.93,9300.0,36.5014,36.509,36.5014,36.5014,9300.0
2010-12-17 14:00:00,47.93,47.95,47.93,47.94,21000.0,36.5014,36.5166,36.5014,36.509,21000.0
2010-12-17 14:10:00,47.94,47.98,47.92,47.98,26500.0,36.509,36.5395,36.4938,36.5395,26500.0
2010-12-17 14:20:00,47.98,47.99,47.96,47.98,21000.0,36.5395,36.5471,36.5242,36.5395,21000.0
2010-12-17 14:30:00,47.99,47.99,47.95,47.97,19300.0,36.5471,36.5471,36.5166,36.5319,19300.0
2010-12-17 14:40:00,47.98,48.0,47.95,47.95,33300.0,36.5395,36.5547,36.5166,36.5166,33300.0
2010-12-17 14:50:00,47.95,48.0,47.94,48.0,17100.0,36.5166,36.5547,36.509,36.5547,17100.0
2010-12-17 15:00:00,47.99,48.0,47.98,47.99,26000.0,36.5471,36.5547,36.5395,36.5471,26000.0
2010-12-17 15:10:00,47.98,48.03,47.97,48.0,51100.0,36.5395,36.5776,36.5319,36.5547,51100.0
2010-12-17 15:20:00,48.0,48.01,47.98,48.0,24800.0,36.5547,36.5623,36.5395,36.5547,24800.0
2010-12-17 15:30:00,48.0,48.0,47.94,47.94,40700.0,36.5547,36.5547,36.509,36.509,40700.0
2010-12-17 15:40:00,47.94,47.99,47.91,47.99,59800.0,36.509,36.5471,36.4862,36.5471,59800.0
2010-12-17 15:50:00,47.99,48.15,47.98,48.14,266700.0,36.5471,36.6689,36.5395,36.6613,266700.0
2010-12-20 09:30:00,48.63,48.63,48.4,48.56,101600.0,37.0345,37.0345,36.8593,36.9812,101600.0
2010-12-20 09:40:00,48.56,48.59,48.39,48.4,42900.0,36.9812,37.004,36.8517,36.8593,42900.0
2010-12-20 09:50:00,48.4,48.45,48.31,48.33,44300.0,36.8593,36.8974,36.7908,36.806,44300.0
2010-12-20 10:00:00,48.34,48.35,48.28,48.31,27700.0,36.8136,36.8213,36.7679,36.7908,27700.0
2010-12-20 10:10:00,48.3,48.31,48.22,48.3,40300.0,36.7832,36.7908,36.7223,36.7832,40300.0
2010-12-20 10:20:00,48.3,48.38,48.22,48.37,53400.0,36.7832,36.8441,36.7223,36.8365,53400.0
2010-12-20 10:30:00,48.36,48.4,48.29,48.33,35900.0,36.8289,36.8593,36.7756,36.806,35900.0
2010-12-20 10:40:00,48.33,48.34,48.22,48.24,36700.0,36.806,36.8136,36.7223,36.7375,36700.0
2010-12-20 10:50:00,48.25,48.25,48.18,48.19,28600.0,36.7451,36.7451,36.6918,36.6994,28600.0
2010-12-20 11:00:00,48.18,48.29,48.18,48.25,17400.0,36.6918,36.7756,36.6918,36.7451,17400.0
2010-12-20 11:10:00,48.25,48.29,48.21,48.25,22900.0,36.7451,36.7756,36.7146,36.7451,22900.0
2010-12-20 11:20:00,48.26,48.27,48.2,48.24,18700.0,36.7527,36.7603,36.707,36.7375,18700.0
2010-12-20 11:30:00,48.24,48.29,48.21,48.25,22400.0,36.7375,36.7756,36.7146,36.7451,22400.0
2010-12-20 11:40:00,48.26,48.29,48.26,48.29,10900.0,36.7527,36.7756,36.7527,36.7756,10900.0
2010-12-20 11:50:00,48.29,48.29,48.27,48.29,10600.0,36.7756,36.7756,36.7603,36.7756,10600.0
2010-12-20 12:00:00,48.28,48.29,48.2,48.23,26000.0,36.7679,36.7756,36.707,36.7299,26000.0
2010-12-20 12:10:00,48.24,48.27,48.21,48.27,18300.0,36.7375,36.7603,36.7146,36.7603,18300.0
2010-12-20 12:20:00,48.28,48.36,48.26,48.35,22500.0,36.7679,36.8289,36.7527,36.8213,22500.0
2010-12-20 12:30:00,48.35,48.38,48.33,48.36,12600.0,36.8213,36.8441,36.806,36.8289,12600.0
2010-12-20 12:40:00,48.36,48.45,48.35,48.45,42500.0,36.8289,36.8974,36.8213,36.8974,42500.0
2010-12-20 12:50:00,48.45,48.53,48.45,48.52,26800.0,36.8974,36.9583,36.8974,36.9507,26800.0
2010-12-20 13:00:00,48.52,48.53,48.47,48.5,35500.0,36.9507,36.9583,36.9126,36.9355,35500.0
2010-12-20 13:10:00,48.5,48.51,48.48,48.48,21500.0,36.9355,36.9431,36.9203,36.9203,21500.0
2010-12-20 13:20:00,48.48,48.51,48.46,48.46,27100.0,36.9203,36.9431,36.905,36.905,27100.0
2010-12-20 13:30:00,48.46,48.49,48.45,48.49,17000.0,36.905,36.9279,36.8974,36.9279,17000.0
2010-12-20 13:40:00,48.49,48.51,48.47,48.47,20100.0,36.9279,36.9431,36.9126,36.9126,20100.0
2010-12-20 13:50:00,48.47,48.5,48.45,48.5,27500.0,36.9126,36.9355,36.8974,36.9355,27500.0
2010-12-20 14:00:00,48.5,48.55,48.48,48.54,56400.0,36.9355,36.9736,36.9203,36.9659,56400.0
2010-12-20 14:10:00,48.53,48.59,48.53,48.57,42300.0,36.9583,37.004,36.9583,36.9888,42300.0
2010-12-20 14:20:00,48.58,48.58,48.49,48.5,39500.0,36.9964,36.9964,36.9279,36.9355,39500.0
2010-12-20 14:30:00,48.51,48.52,48.49,48.49,26700.0,36.9431,36.9507,36.9279,36.9279,26700.0
2010-12-20 14:40:00,48.49,48.5,48.44,48.45,43500.0,36.9279,36.9355,36.8898,36.8974,43500.0
2010-12-20 14:50:00,48.45,48.47,48.4,48.45,57200.0,36.8974,36.9126,36.8593,36.8974,57200.0
2010-12-20 15:00:00,48.45,48.48,48.43,48.46,41500.0,36.8974,36.9203,36.8822,36.905,41500.0
2010-12-20 15:10:00,48.47,48.47,48.44,48.45,35700.0,36.9126,36.9126,36.8898,36.8974,35700.0
2010-12-20 15:20:00,48.45,48.48,48.42,48.47,48000.0,36.8974,36.9203,36.8746,36.9126,48000.0
2010-12-20 15:30:00,48.47,48.48,48.37,48.45,83700.0,36.9126,36.9203,36.8365,36.8974,83700.0
2010-12-20 15:40:00,48.44,48.45,48.39,48.42,66100.0,36.8898,36.8974,36.8517,36.8746,66100.0
2010-12-20 15:50:00,48.43,48.48,48.41,48.47,138800.0,36.8822,36.9203,36.8669,36.9126,138800.0
2010-12-21 09:30:00,48.55,48.59,48.27,48.29,106000.0,36.9736,37.004,36.7603,36.7756,106000.0
2010-12-21 09:40:00,48.29,48.29,48.12,48.22,88600.0,36.7756,36.7756,36.6461,36.7223,88600.0
2010-12-21 09:50:00,48.23,48.35,48.23,48.34,68700.0,36.7299,36.8213,36.7299,36.8136,68700.0
2010-12-21 10:00:00,48.34,48.34,48.14,48.16,62500.0,36.8136,36.8136,36.6613,36.6766,62500.0
2010-12-21 10:10:00,48.16,48.27,48.15,48.27,46100.0,36.6766,36.7603,36.6689,36.7603,46100.0
2010-12-21 10:20:00,48.25,48.31,48.25,48.28,29800.0,36.7451,36.7908,36.7451,36.7679,29800.0
2010-12-21 10:30:00,48.28,48.34,48.26,48.34,48000.0,36.7679,36.8136,36.7527,36.8136,48000.0
2010-12-21 10:40:00,48.33,48.33,48.25,48.28,28100.0,36.806,36.806,36.7451,36.7679,28100.0
2010-12-21 10:50:00,48.27,48.31,48.27,48.3,34000.0,36.7603,36.7908,36.7603,36.7832,34000.0
2010-12-21 11:00:00,48.31,48.31,48.19,48.2,36800.0,36.7908,36.7908,36.6994,36.707,36800.0
2010-12-21 11:10:00,48.21,48.21,48.13,48.14,29900.0,36.7146,36.7146,36.6537,36.6613,29900.0
2010-12-21 11:20:00,48.13,48.16,48.11,48.14,40700.0,36.6537,36.6766,36.6385,36.6613,40700.0
2010-12-21 11:30:00,48.14,48.26,48.14,48.26,33800.0,36.6613,36.7527,36.6613,36.7527,33800.0
2010-12-21 11:40:00,48.26,48.27,48.23,48.27,32800.0,36.7527,36.7603,36.7299,36.7603,32800.0
2010-12-21 11:50:00,48.26,48.3,48.25,48.27,27300.0,36.7527,36.7832,36.7451,36.7603,27300.0
2010-12-21 12:00:00,48.28,48.29,48.26,48.27,17100.0,36.7679,36.7756,36.7527,36.7603,17100.0
2010-12-21 12:10:00,48.27,48.28,48.25,48.26,27000.0,36.7603,36.7679,36.7451,36.7527,27000.0
2010-12-21 12:20:00,48.26,48.26,48.18,48.19,23700.0,36.7527,36.7527,36.6918,36.6994,23700.0
2010-12-21 12:30:00,48.19,48.19,48.17,48.17,15500.0,36.6994,36.6994,36.6842,36.6842,15500.0
2010-12-21 12:40:00,48.17,48.18,48.14,48.14,30900.0,36.6842,36.6918,36.6613,36.6613,30900.0
2010-12-21 12:50:00,48.14,48.15,48.14,48.15,10100.0,36.6613,36.6689,36.6613,36.6689,10100.0
2010-12-21 13:00:00,48.15,48.15,48.12,48.12,30500.0,36.6689,36.6689,36.6461,36.6461,30500.0
2010-12-21 13:10:00,48.13,48.14,48.11,48.11,24000.0,36.6537,36.6613,36.6385,36.6385,24000.0
2010-12-21 13:20:00,48.11,48.14,48.11,48.12,41900.0,36.6385,36.6613,36.6385,36.6461,41900.0
2010-12-21 13:30:00,48.12,48.13,48.09,48.1,24100.0,36.6461,36.6537,36.6232,36.6309,24100.0
2010-12-21 13:40:00,48.1,48.1,48.07,48.1,16500.0,36.6309,36.6309,36.608,36.6309,16500.0
2010-12-21 13:50:00,48.1,48.12,48.08,48.08,35300.0,36.6309,36.6461,36.6156,36.6156,35300.0
2010-12-21 14:00:00,48.09,48.09,48.04,48.05,37200.0,36.6232,36.6232,36.5852,36.5928,37200.0
2010-12-21 14:10:00,48.06,48.06,48.03,48.03,43400.0,36.6004,36.6004,36.5776,36.5776,43400.0
2010-12-21 14:20:00,48.04,48.04,48.01,48.01,34200.0,36.5852,36.5852,36.5623,36.5623,34200.0
2010-12-21 14:30:00,48.02,48.08,48.01,48.07,51500.0,36.5699,36.6156,36.5623,36.608,51500.0
2010-12-21 14:40:00,48.08,48.08,48.04,48.04,21400.0,36.6156,36.6156,36.5852,36.5852,21400.0
2010-12-21 14:50:00,48.04,48.04,48.0,48.0,29400.0,36.5852,36.5852,36.5547,36.5547,29400.0
2010-12-21 15:00:00,48.0,48.01,48.0,48.0,39400.0,36.5547,36.5623,36.5547,36.5547,39400.0
2010-12-21 15:10:00,48.01,48.03,47.99,48.01,30800.0,36.5623,36.5776,36.5471,36.5623,30800.0
2010-12-21 15:20:00,48.0,48.03,47.98,47.98,38300.0,36.5547,36.5776,36.5395,36.5395,38300.0
2010-12-21 15:30:00,47.99,48.07,47.98,48.07,54100.0,36.5471,36.608,36.5395,36.608,54100.0
2010-12-21 15:40:00,48.07,48.11,48.06,48.11,90500.0,36.608,36.6385,36.6004,36.6385,90500.0
2010-12-21 15:50:00,48.11,48.13,48.07,48.09,112300.0,36.6385,36.6537,36.608,36.6232,112300.0
2010-12-22 09:30:00,48.02,48.18,47.98,48.1,38300.0,36.5699,36.6918,36.5395,36.6309,38300.0
2010-12-22 09:40:00,48.09,48.13,47.89,47.92,37000.0,36.6232,36.6537,36.4709,36.4938,37000.0
2010-12-22 09:50:00,47.92,47.92,47.81,47.81,60400.0,36.4938,36.4938,36.41,36.41,60400.0
2010-12-22 10:00:00,47.81,47.89,47.76,47.89,55300.0,36.41,36.4709,36.3719,36.4709,55300.0
2010-12-22 10:10:00,47.89,47.93,47.86,47.89,37900.0,36.4709,36.5014,36.4481,36.4709,37900.0
2010-12-22 10:20:00,47.89,48.03,47.89,48.01,40000.0,36.4709,36.5776,36.4709,36.5623,40000.0
2010-12-22 10:30:00,48.02,48.04,48.0,48.04,16500.0,36.5699,36.5852,36.5547,36.5852,16500.0
2010-12-22 10:40:00,48.05,48.13,48.04,48.13,29100.0,36.5928,36.6537,36.5852,36.6537,29100.0
2010-12-22 10:50:00,48.13,48.17,48.13,48.13,21400.0,36.6537,36.6842,36.6537,36.6537,21400.0
2010-12-22 11:00:00,48.13,48.13,48.09,48.09,24400.0,36.6537,36.6537,36.6232,36.6232,24400.0
2010-12-22 11:10:00,48.09,48.15,48.02,48.02,54200.0,36.6232,36.6689,36.5699,36.5699,54200.0
2010-12-22 11:20:00,48.02,48.1,48.02,48.1,24200.0,36.5699,36.6309,36.5699,36.6309,24200.0
2010-12-22 11:30:00,48.1,48.15,48.08,48.15,47800.0,36.6309,36.6689,36.6156,36.6689,47800.0
2010-12-22 11:40:00,48.15,48.18,48.15,48.17,14100.0,36.6689,36.6918,36.6689,36.6842,14100.0
2010-12-22 11:50:00,48.17,48.2,48.16,48.17,20600.0,36.6842,36.707,36.6766,36.6842,20600.0
2010-12-22 12:00:00,48.17,48.17,48.14,48.15,10100.0,36.6842,36.6842,36.6613,36.6689,10100.0
2010-12-22 12:10:00,48.15,48.19,48.14,48.18,9000.0,36.6689,36.6994,36.6613,36.6918,9000.0
2010-12-22 12:20:00,48.19,48.26,48.19,48.25,24700.0,36.6994,36.7527,36.6994,36.7451,24700.0
2010-12-22 12:30:00,48.25,48.28,48.23,48.27,14900.0,36.7451,36.7679,36.7299,36.7603,14900.0
2010-12-22 12:40:00,48.26,48.27,48.23,48.24,7600.0,36.7527,36.7603,36.7299,36.7375,7600.0
2010-12-22 12:50:00,48.23,48.26,48.23,48.26,7000.0,36.7299,36.7527,36.7299,36.7527,7000.0
2010-12-22 13:00:00,48.25,48.26,48.24,48.24,16300.0,36.7451,36.7527,36.7375,36.7375,16300.0
2010-12-22 13:10:00,48.24,48.25,48.21,48.21,11200.0,36.7375,36.7451,36.7146,36.7146,11200.0
2010-12-22 13:20:00,48.22,48.23,48.21,48.22,5700.0,36.7223,36.7299,36.7146,36.7223,5700.0
2010-12-22 13:30:00,48.22,48.23,48.19,48.2,11200.0,36.7223,36.7299,36.6994,36.707,11200.0
2010-12-22 13:40:00,48.2,48.21,48.18,48.19,9900.0,36.707,36.7146,36.6918,36.6994,9900.0
2010-12-22 13:50:00,48.19,48.2,48.13,48.15,17200.0,36.6994,36.707,36.6537,36.6689,17200.0
2010-12-22 14:00:00,48.16,48.18,48.13,48.16,28300.0,36.6766,36.6918,36.6537,36.6766,28300.0
2010-12-22 14:10:00,48.15,48.16,48.11,48.14,15100.0,36.6689,36.6766,36.6385,36.6613,15100.0
2010-12-22 14:20:00,48.13,48.14,48.11,48.12,8500.0,36.6537,36.6613,36.6385,36.6461,8500.0
2010-12-22 14:30:00,48.12,48.13,48.1,48.11,18700.0,36.6461,36.6537,36.6309,36.6385,18700.0
2010-12-22 14:40:00,48.11,48.12,48.1,48.11,11500.0,36.6385,36.6461,36.6309,36.6385,11500.0
2010-12-22 14:50:00,48.11,48.12,48.1,48.11,23200.0,36.6385,36.6461,36.6309,36.6385,23200.0
2010-12-22 15:00:00,48.12,48.15,48.12,48.14,10700.0,36.6461,36.6689,36.6461,36.6613,10700.0
2010-12-22 15:10:00,48.13,48.14,48.13,48.13,6900.0,36.6537,36.6613,36.6537,36.6537,6900.0
2010-12-22 15:20:00,48.14,48.17,48.12,48.13,32600.0,36.6613,36.6842,36.6461,36.6537,32600.0
2010-12-22 15:30:00,48.13,48.13,48.09,48.1,35700.0,36.6537,36.6537,36.6232,36.6309,35700.0
2010-12-22 15:40:00,48.11,48.13,48.09,48.09,47500.0,36.6385,36.6537,36.6232,36.6232,47500.0
2010-12-22 15:50:00,48.1,48.11,48.03,48.04,111500.0,36.6309,36.6385,36.5776,36.5852,111500.0
2010-12-23 09:30:00,48.12,48.14,47.9,48.07,29300.0,36.6461,36.6613,36.4786,36.608,29300.0
2010-12-23 09:40:00,48.08,48.09,48.01,48.04,40500.0,36.6156,36.6232,36.5623,36.5852,40500.0
2010-12-23 09:50:00,48.03,48.06,47.95,47.96,33000.0,36.5776,36.6004,36.5166,36.5242,33000.0
2010-12-23 10:00:00,47.96,48.03,47.93,47.99,29300.0,36.5242,36.5776,36.5014,36.5471,29300.0
2010-12-23 10:10:00,48.0,48.01,47.93,47.97,26300.0,36.5547,36.5623,36.5014,36.5319,26300.0
2010-12-23 10:20:00,47.97,47.99,47.91,47.92,27000.0,36.5319,36.5471,36.4862,36.4938,27000.0
2010-12-23 10:30:00,47.92,47.96,47.92,47.94,15600.0,36.4938,36.5242,36.4938,36.509,15600.0
2010-12-23 10:40:00,47.95,48.06,47.95,48.04,12400.0,36.5166,36.6004,36.5166,36.5852,12400.0
2010-12-23 10:50:00,48.05,48.1,48.03,48.1,11200.0,36.5928,36.6309,36.5776,36.6309,11200.0
2010-12-23 11:00:00,48.11,48.11,48.07,48.09,12200.0,36.6385,36.6385,36.608,36.6232,12200.0
2010-12-23 11:10:00,48.09,48.15,48.04,48.15,28600.0,36.6232,36.6689,36.5852,36.6689,28600.0
2010-12-23 11:20:00,48.14,48.22,48.14,48.18,18500.0,36.6613,36.7223,36.6613,36.6918,18500.0
2010-12-23 11:30:00,48.18,48.19,48.09,48.12,24600.0,36.6918,36.6994,36.6232,36.6461,24600.0
2010-12-23 11:40:00,48.12,48.23,48.11,48.2,24300.0,36.6461,36.7299,36.6385,36.707,24300.0
2010-12-23 11:50:00,48.2,48.2,48.13,48.16,14200.0,36.707,36.707,36.6537,36.6766,14200.0
2010-12-23 12:00:00,48.16,48.18,48.16,48.17,5900.0,36.6766,36.6918,36.6766,36.6842,5900.0
2010-12-23 12:10:00,48.16,48.18,48.15,48.17,3000.0,36.6766,36.6918,36.6689,36.6842,3000.0
2010-12-23 12:20:00,48.18,48.22,48.17,48.19,9800.0,36.6918,36.7223,36.6842,36.6994,9800.0
2010-12-23 12:30:00,48.18,48.19,48.17,48.17,4000.0,36.6918,36.6994,36.6842,36.6842,4000.0
2010-12-23 12:40:00,48.18,48.22,48.17,48.2,26200.0,36.6918,36.7223,36.6842,36.707,26200.0
2010-12-23 12:50:00,48.21,48.21,48.17,48.18,13500.0,36.7146,36.7146,36.6842,36.6918,13500.0
2010-12-23 13:00:00,48.18,48.22,48.18,48.21,15300.0,36.6918,36.7223,36.6918,36.7146,15300.0
2010-12-23 13:10:00,48.2,48.22,48.2,48.21,2700.0,36.707,36.7223,36.707,36.7146,2700.0
2010-12-23 13:20:00,48.22,48.26,48.22,48.26,31000.0,36.7223,36.7527,36.7223,36.7527,31000.0
2010-12-23 13:30:00,48.26,48.26,48.25,48.26,5700.0,36.7527,36.7527,36.7451,36.7527,5700.0
2010-12-23 13:40:00,48.26,48.26,48.25,48.26,6000.0,36.7527,36.7527,36.7451,36.7527,6000.0
2010-12-23 13:50:00,48.26,48.26,48.25,48.26,8900.0,36.7527,36.7527,36.7451,36.7527,8900.0
2010-12-23 14:00:00,48.26,48.26,48.24,48.26,18200.0,36.7527,36.7527,36.7375,36.7527,18200.0
2010-12-23 14:10:00,48.26,48.3,48.25,48.28,37900.0,36.7527,36.7832,36.7451,36.7679,37900.0
2010-12-23 14:20:00,48.27,48.3,48.21,48.25,26100.0,36.7603,36.7832,36.7146,36.7451,26100.0
2010-12-23 14:30:00,48.24,48.24,48.19,48.21,27200.0,36.7375,36.7375,36.6994,36.7146,27200.0
2010-12-23 14:40:00,48.21,48.23,48.2,48.22,18000.0,36.7146,36.7299,36.707,36.7223,18000.0
2010-12-23 14:50:00,48.23,48.23,48.22,48.23,13800.0,36.7299,36.7299,36.7223,36.7299,13800.0
2010-12-23 15:00:00,48.23,48.23,48.21,48.21,29900.0,36.7299,36.7299,36.7146,36.7146,29900.0
2010-12-23 15:10:00,48.22,48.23,48.21,48.22,22200.0,36.7223,36.7299,36.7146,36.7223,22200.0
2010-12-23 15:20:00,48.22,48.29,48.21,48.28,22600.0,36.7223,36.7756,36.7146,36.7679,22600.0
2010-12-23 15:30:00,48.29,48.3,48.27,48.3,32100.0,36.7756,36.7832,36.7603,36.7832,32100.0
2010-12-23 15:40:00,48.29,48.34,48.27,48.29,49600.0,36.7756,36.8136,36.7603,36.7756,49600.0
2010-12-23 15:50:00,48.28,48.33,48.28,48.32,61200.0,36.7679,36.806,36.7679,36.7984,61200.0
2010-12-27 09:30:00,48.14,48.2,47.92,47.92,44400.0,36.6613,36.707,36.4938,36.4938,44400.0
2010-12-27 09:40:00,47.93,48.02,47.92,47.99,77600.0,36.5014,36.5699,36.4938,36.5471,77600.0
2010-12-27 09:50:00,48.0,48.12,47.99,48.12,62600.0,36.5547,36.6461,36.5471,36.6461,62600.0
2010-12-27 10:00:00,48.13,48.26,48.08,48.26,25300.0,36.6537,36.7527,36.6156,36.7527,25300.0
2010-12-27 10:10:00,48.26,48.38,48.24,48.34,46100.0,36.7527,36.8441,36.7375,36.8136,46100.0
2010-12-27 10:20:00,48.34,48.49,48.34,48.41,50900.0,36.8136,36.9279,36.8136,36.8669,50900.0
2010-12-27 10:30:00,48.41,48.41,48.33,48.33,20700.0,36.8669,36.8669,36.806,36.806,20700.0
2010-12-27 10:40:00,48.34,48.43,48.31,48.43,22800.0,36.8136,36.8822,36.7908,36.8822,22800.0
2010-12-27 10:50:00,48.43,48.52,48.42,48.52,41200.0,36.8822,36.9507,36.8746,36.9507,41200.0
2010-12-27 11:00:00,48.52,48.54,48.5,48.51,18800.0,36.9507,36.9659,36.9355,36.9431,18800.0
2010-12-27 11:10:00,48.5,48.5,48.44,48.47,10000.0,36.9355,36.9355,36.8898,36.9126,10000.0
2010-12-27 11:20:00,48.47,48.51,48.42,48.5,19200.0,36.9126,36.9431,36.8746,36.9355,19200.0
2010-12-27 11:30:00,48.5,48.51,48.48,48.5,13000.0,36.9355,36.9431,36.9203,36.9355,13000.0
2010-12-27 11:40:00,48.51,48.53,48.51,48.52,6600.0,36.9431,36.9583,36.9431,36.9507,6600.0
2010-12-27 11:50:00,48.51,48.51,48.46,48.46,7400.0,36.9431,36.9431,36.905,36.905,7400.0
2010-12-27 12:00:00,48.47,48.47,48.44,48.44,5900.0,36.9126,36.9126,36.8898,36.8898,5900.0
2010-12-27 12:10:00,48.43,48.49,48.42,48.49,11100.0,36.8822,36.9279,36.8746,36.9279,11100.0
2010-12-27 12:20:00,48.49,48.5,48.47,48.5,6800.0,36.9279,36.9355,36.9126,36.9355,6800.0
2010-12-27 12:30:00,48.49,48.53,48.49,48.53,34300.0,36.9279,36.9583,36.9279,36.9583,34300.0
2010-12-27 12:40:00,48.52,48.53,48.49,48.49,9800.0,36.9507,36.9583,36.9279,36.9279,9800.0
2010-12-27 12:50:00,48.49,48.49,48.47,48.47,9800.0,36.9279,36.9279,36.9126,36.9126,9800.0
2010-12-27 13:00:00,48.48,48.48,48.43,48.44,7900.0,36.9203,36.9203,36.8822,36.8898,7900.0
2010-12-27 13:10:00,48.43,48.43,48.4,48.42,29300.0,36.8822,36.8822,36.8593,36.8746,29300.0
2010-12-27 13:20:00,48.42,48.44,48.4,48.41,8500.0,36.8746,36.8898,36.8593,36.8669,8500.0
2010-12-27 13:30:00,48.42,48.42,48.4,48.41,5600.0,36.8746,36.8746,36.8593,36.8669,5600.0
2010-12-27 13:40:00,48.4,48.42,48.4,48.41,7000.0,36.8593,36.8746,36.8593,36.8669,7000.0
2010-12-27 13:50:00,48.41,48.41,48.37,48.39,14400.0,36.8669,36.8669,36.8365,36.8517,14400.0
2010-12-27 14:00:00,48.39,48.4,48.37,48.37,10400.0,36.8517,36.8593,36.8365,36.8365,10400.0
2010-12-27 14:10:00,48.38,48.4,48.33,48.34,34700.0,36.8441,36.8593,36.806,36.8136,34700.0
2010-12-27 14:20:00,48.34,48.35,48.31,48.32,16500.0,36.8136,36.8213,36.7908,36.7984,16500.0
2010-12-27 14:30:00,48.31,48.31,48.28,48.29,16700.0,36.7908,36.7908,36.7679,36.7756,16700.0
2010-12-27 14:40:00,48.29,48.3,48.28,48.29,12500.0,36.7756,36.7832,36.7679,36.7756,12500.0
2010-12-27 14:50:00,48.28,48.29,48.25,48.25,24500.0,36.7679,36.7756,36.7451,36.7451,24500.0
2010-12-27 15:00:00,48.25,48.26,48.23,48.23,27600.0,36.7451,36.7527,36.7299,36.7299,27600.0
2010-12-27 15:10:00,48.23,48.24,48.22,48.22,20200.0,36.7299,36.7375,36.7223,36.7223,20200.0
2010-12-27 15:20:00,48.23,48.25,48.22,48.22,35700.0,36.7299,36.7451,36.7223,36.7223,35700.0
2010-12-27 15:30:00,48.22,48.24,48.22,48.23,46600.0,36.7223,36.7375,36.7223,36.7299,46600.0
2010-12-27 15:40:00,48.23,48.25,48.22,48.24,58800.0,36.7299,36.7451,36.7223,36.7375,58800.0
2010-12-27 15:50:00,48.24,48.28,48.23,48.26,59200.0,36.7375,36.7679,36.7299,36.7527,59200.0
2010-12-28 09:30:00,48.21,48.38,48.18,48.28,30100.0,36.7146,36.8441,36.6918,36.7679,30100.0
2010-12-28 09:40:00,48.29,48.3,48.18,48.29,57900.0,36.7756,36.7832,36.6918,36.7756,57900.0
2010-12-28 09:50:00,48.29,48.37,48.28,48.35,38000.0,36.7756,36.8365,36.7679,36.8213,38000.0
2010-12-28 10:00:00,48.34,48.35,48.2,48.24,17900.0,36.8136,36.8213,36.707,36.7375,17900.0
2010-12-28 10:10:00,48.23,48.28,48.2,48.28,13200.0,36.7299,36.7679,36.707,36.7679,13200.0
2010-12-28 10:20:00,48.28,48.28,48.21,48.23,9800.0,36.7679,36.7679,36.7146,36.7299,9800.0
2010-12-28 10:30:00,48.21,48.26,48.2,48.21,8100.0,36.7146,36.7527,36.707,36.7146,8100.0
2010-12-28 10:40:00,48.2,48.28,48.2,48.22,20900.0,36.707,36.7679,36.707,36.7223,20900.0
2010-12-28 10:50:00,48.22,48.22,48.17,48.19,12500.0,36.7223,36.7223,36.6842,36.6994,12500.0
2010-12-28 11:00:00,48.18,48.2,48.17,48.18,14200.0,36.6918,36.707,36.6842,36.6918,14200.0
2010-12-28 11:10:00,48.18,48.19,48.12,48.14,18600.0,36.6918,36.6994,36.6461,36.6613,18600.0
2010-12-28 11:20:00,48.14,48.2,48.13,48.2,17800.0,36.6613,36.707,36.6537,36.707,17800.0
2010-12-28 11:30:00,48.21,48.23,48.19,48.21,5300.0,36.7146,36.7299,36.6994,36.7146,5300.0
2010-12-28 11:40:00,48.2,48.21,48.17,48.18,12000.0,36.707,36.7146,36.6842,36.6918,12000.0
2010-12-28 11:50:00,48.19,48.21,48.17,48.2,18400.0,36.6994,36.7146,36.6842,36.707,18400.0
2010-12-28 12:00:00,48.2,48.21,48.18,48.2,26200.0,36.707,36.7146,36.6918,36.707,26200.0
2010-12-28 12:10:00,48.2,48.2,48.19,48.2,4100.0,36.707,36.707,36.6994,36.707,4100.0
2010-12-28 12:20:00,48.2,48.2,48.19,48.19,17300.0,36.707,36.707,36.6994,36.6994,17300.0
2010-12-28 12:30:00,48.2,48.2,48.19,48.19,3900.0,36.707,36.707,36.6994,36.6994,3900.0
2010-12-28 12:40:00,48.2,48.2,48.16,48.16,27600.0,36.707,36.707,36.6766,36.6766,27600.0
2010-12-28 12:50:00,48.15,48.16,48.15,48.16,6000.0,36.6689,36.6766,36.6689,36.6766,6000.0
2010-12-28 13:00:00,48.16,48.16,48.15,48.16,4600.0,36.6766,36.6766,36.6689,36.6766,4600.0
2010-12-28 13:10:00,48.16,48.16,48.14,48.15,7400.0,36.6766,36.6766,36.6613,36.6689,7400.0
2010-12-28 13:20:00,48.15,48.15,48.14,48.15,2700.0,36.6689,36.6689,36.6613,36.6689,2700.0
2010-12-28 13:30:00,48.15,48.16,48.12,48.15,35700.0,36.6689,36.6766,36.6461,36.6689,35700.0
2010-12-28 13:40:00,48.15,48.15,48.09,48.15,21300.0,36.6689,36.6689,36.6232,36.6689,21300.0
2010-12-28 13:50:00,48.14,48.17,48.13,48.17,9000.0,36.6613,36.6842,36.6537,36.6842,9000.0
2010-12-28 14:00:00,48.17,48.18,48.16,48.18,13500.0,36.6842,36.6918,36.6766,36.6918,13500.0
2010-12-28 14:10:00,48.17,48.19,48.17,48.19,4300.0,36.6842,36.6994,36.6842,36.6994,4300.0
2010-12-28 14:20:00,48.19,48.2,48.18,48.18,13200.0,36.6994,36.707,36.6918,36.6918,13200.0
2010-12-28 14:30:00,48.19,48.22,48.18,48.22,33500.0,36.6994,36.7223,36.6918,36.7223,33500.0
2010-12-28 14:40:00,48.22,48.27,48.22,48.27,24800.0,36.7223,36.7603,36.7223,36.7603,24800.0
2010-12-28 14:50:00,48.27,48.35,48.27,48.33,57600.0,36.7603,36.8213,36.7603,36.806,57600.0
2010-12-28 15:00:00,48.33,48.35,48.32,48.35,15800.0,36.806,36.8213,36.7984,36.8213,15800.0
2010-12-28 15:10:00,48.35,48.36,48.34,48.35,8000.0,36.8213,36.8289,36.8136,36.8213,8000.0
2010-12-28 15:20:00,48.35,48.38,48.35,48.38,22500.0,36.8213,36.8441,36.8213,36.8441,22500.0
2010-12-28 15:30:00,48.37,48.38,48.35,48.35,10500.0,36.8365,36.8441,36.8213,36.8213,10500.0
2010-12-28 15:40:00,48.35,48.36,48.3,48.31,40800.0,36.8213,36.8289,36.7832,36.7908,40800.0
2010-12-28 15:50:00,48.3,48.33,48.29,48.33,55000.0,36.7832,36.806,36.7756,36.806,55000.0
2010-12-29 09:30:00,48.08,48.08,47.73,47.8,67000.0,36.9634,36.9634,36.6944,36.7482,67000.0
2010-12-29 09:40:00,47.8,47.83,47.73,47.81,42100.0,36.7482,36.7712,36.6944,36.7559,42100.0
2010-12-29 09:50:00,47.81,47.83,47.79,47.79,15200.0,36.7559,36.7712,36.7405,36.7405,15200.0
2010-12-29 10:00:00,47.79,47.8,47.74,47.74,8400.0,36.7405,36.7482,36.7021,36.7021,8400.0
2010-12-29 10:10:00,47.75,47.77,47.74,47.76,14200.0,36.7097,36.7251,36.7021,36.7174,14200.0
2010-12-29 10:20:00,47.76,47.85,47.75,47.85,10000.0,36.7174,36.7866,36.7097,36.7866,10000.0
2010-12-29 10:30:00,47.85,47.85,47.77,47.77,17400.0,36.7866,36.7866,36.7251,36.7251,17400.0
2010-12-29 10:40:00,47.78,47.81,47.74,47.75,26900.0,36.7328,36.7559,36.7021,36.7097,26900.0
2010-12-29 10:50:00,47.76,47.76,47.69,47.71,17200.0,36.7174,36.7174,36.6636,36.679,17200.0
2010-12-29 11:00:00,47.71,47.75,47.7,47.75,19400.0,36.679,36.7097,36.6713,36.7097,19400.0
2010-12-29 11:10:00,47.75,47.79,47.75,47.79,11900.0,36.7097,36.7405,36.7097,36.7405,11900.0
2010-12-29 11:20:00,47.79,47.82,47.78,47.81,22400.0,36.7405,36.7636,36.7328,36.7559,22400.0
2010-12-29 11:30:00,47.81,47.84,47.8,47.84,21400.0,36.7559,36.7789,36.7482,36.7789,21400.0
2010-12-29 11:40:00,47.84,47.88,47.84,47.88,6700.0,36.7789,36.8097,36.7789,36.8097,6700.0
2010-12-29 11:50:00,47.88,47.91,47.88,47.9,11500.0,36.8097,36.8327,36.8097,36.8251,11500.0
2010-12-29 12:00:00,47.91,47.92,47.86,47.88,33000.0,36.8327,36.8404,36.7943,36.8097,33000.0
2010-12-29 12:10:00,47.88,47.88,47.87,47.88,7200.0,36.8097,36.8097,36.802,36.8097,7200.0
2010-12-29 12:20:00,47.88,47.89,47.87,47.89,10400.0,36.8097,36.8174,36.802,36.8174,10400.0
2010-12-29 12:30:00,47.89,47.9,47.88,47.88,9300.0,36.8174,36.8251,36.8097,36.8097,9300.0
2010-12-29 12:40:00,47.89,47.89,47.88,47.88,7200.0,36.8174,36.8174,36.8097,36.8097,7200.0
2010-12-29 12:50:00,47.89,47.89,47.87,47.87,17700.0,36.8174,36.8174,36.802,36.802,17700.0
2010-12-29 13:00:00,47.87,47.88,47.86,47.87,18400.0,36.802,36.8097,36.7943,36.802,18400.0
2010-12-29 13:10:00,47.87,47.87,47.81,47.82,28400.0,36.802,36.802,36.7559,36.7636,28400.0
2010-12-29 13:20:00,47.82,47.84,47.81,47.83,11100.0,36.7636,36.7789,36.7559,36.7712,11100.0
2010-12-29 13:30:00,47.83,47.84,47.81,47.82,13800.0,36.7712,36.7789,36.7559,36.7636,13800.0
2010-12-29 13:40:00,47.81,47.83,47.81,47.83,8800.0,36.7559,36.7712,36.7559,36.7712,8800.0
2010-12-29 13:50:00,47.83,47.84,47.82,47.84,7200.0,36.7712,36.7789,36.7636,36.7789,7200.0
2010-12-29 14:00:00,47.83,47.87,47.83,47.86,8800.0,36.7712,36.802,36.7712,36.7943,8800.0
2010-12-29 14:10:00,47.87,47.88,47.87,47.88,7300.0,36.802,36.8097,36.802,36.8097,7300.0
2010-12-29 14:20:00,47.88,47.88,47.87,47.88,7300.0,36.8097,36.8097,36.802,36.8097,7300.0
2010-12-29 14:30:00,47.88,47.9,47.87,47.9,13000.0,36.8097,36.8251,36.802,36.8251,13000.0
2010-12-29 14:40:00,47.89,47.9,47.88,47.89,23200.0,36.8174,36.8251,36.8097,36.8174,23200.0
2010-12-29 14:50:00,47.89,47.9,47.89,47.89,12600.0,36.8174,36.8251,36.8174,36.8174,12600.0
2010-12-29 15:00:00,47.89,47.89,47.85,47.87,29100.0,36.8174,36.8174,36.7866,36.802,29100.0
2010-12-29 15:10:00,47.86,47.88,47.86,47.88,9600.0,36.7943,36.8097,36.7943,36.8097,9600.0
2010-12-29 15:20:00,47.88,47.89,47.86,47.87,29800.0,36.8097,36.8174,36.7943,36.802,29800.0
2010-12-29 15:30:00,47.87,47.89,47.86,47.88,24500.0,36.802,36.8174,36.7943,36.8097,24500.0
2010-12-29 15:40:00,47.88,47.89,47.87,47.88,32000.0,36.8097,36.8174,36.802,36.8097,32000.0
2010-12-29 15:50:00,47.88,47.92,47.86,47.89,86800.0,36.8097,36.8404,36.7943,36.8174,86800.0
2010-12-30 09:30:00,47.88,47.95,47.8,47.8,41800.0,36.8097,36.8635,36.7482,36.7482,41800.0
2010-12-30 09:40:00,47.84,47.94,47.84,47.9,9400.0,36.7789,36.8558,36.7789,36.8251,9400.0
2010-12-30 09:50:00,47.9,47.97,47.88,47.95,49700.0,36.8251,36.8789,36.8097,36.8635,49700.0
2010-12-30 10:00:00,47.94,47.96,47.77,47.77,23800.0,36.8558,36.8712,36.7251,36.7251,23800.0
2010-12-30 10:10:00,47.77,47.77,47.71,47.71,22400.0,36.7251,36.7251,36.679,36.679,22400.0
2010-12-30 10:20:00,47.71,47.75,47.67,47.69,29100.0,36.679,36.7097,36.6482,36.6636,29100.0
2010-12-30 10:30:00,47.68,47.75,47.68,47.72,25100.0,36.6559,36.7097,36.6559,36.6867,25100.0
2010-12-30 10:40:00,47.73,47.73,47.67,47.68,23500.0,36.6944,36.6944,36.6482,36.6559,23500.0
2010-12-30 10:50:00,47.68,47.72,47.67,47.7,25000.0,36.6559,36.6867,36.6482,36.6713,25000.0
2010-12-30 11:00:00,47.7,47.72,47.67,47.71,24200.0,36.6713,36.6867,36.6482,36.679,24200.0
2010-12-30 11:10:00,47.68,47.71,47.67,47.71,17200.0,36.6559,36.679,36.6482,36.679,17200.0
2010-12-30 11:20:00,47.7,47.76,47.67,47.74,26500.0,36.6713,36.7174,36.6482,36.7021,26500.0
2010-12-30 11:30:00,47.74,47.75,47.69,47.69,25100.0,36.7021,36.7097,36.6636,36.6636,25100.0
2010-12-30 11:40:00,47.7,47.73,47.69,47.7,10400.0,36.6713,36.6944,36.6636,36.6713,10400.0
2010-12-30 11:50:00,47.7,47.74,47.67,47.72,15000.0,36.6713,36.7021,36.6482,36.6867,15000.0
2010-12-30 12:00:00,47.72,47.76,47.72,47.74,8800.0,36.6867,36.7174,36.6867,36.7021,8800.0
2010-12-30 12:10:00,47.74,47.74,47.68,47.71,11100.0,36.7021,36.7021,36.6559,36.679,11100.0
2010-12-30 12:20:00,47.7,47.71,47.69,47.71,5200.0,36.6713,36.679,36.6636,36.679,5200.0
2010-12-30 12:30:00,47.72,47.74,47.71,47.73,5600.0,36.6867,36.7021,36.679,36.6944,5600.0
2010-12-30 12:40:00,47.72,47.74,47.72,47.72,12700.0,36.6867,36.7021,36.6867,36.6867,12700.0
2010-12-30 12:50:00,47.72,47.73,47.72,47.72,2700.0,36.6867,36.6944,36.6867,36.6867,2700.0
2010-12-30 13:00:00,47.73,47.73,47.65,47.66,40100.0,36.6944,36.6944,36.6329,36.6406,40100.0
2010-12-30 13:10:00,47.67,47.69,47.65,47.67,21800.0,36.6482,36.6636,36.6329,36.6482,21800.0
2010-12-30 13:20:00,47.67,47.71,47.67,47.7,8900.0,36.6482,36.679,36.6482,36.6713,8900.0
2010-12-30 13:30:00,47.71,47.71,47.68,47.69,10700.0,36.679,36.679,36.6559,36.6636,10700.0
2010-12-30 13:40:00,47.7,47.7,47.66,47.67,10200.0,36.6713,36.6713,36.6406,36.6482,10200.0
2010-12-30 13:50:00,47.68,47.7,47.67,47.69,14900.0,36.6559,36.6713,36.6482,36.6636,14900.0
2010-12-30 14:00:00,47.69,47.7,47.67,47.67,9300.0,36.6636,36.6713,36.6482,36.6482,9300.0
2010-12-30 14:10:00,47.68,47.7,47.68,47.69,9500.0,36.6559,36.6713,36.6559,36.6636,9500.0
2010-12-30 14:20:00,47.69,47.71,47.68,47.68,28700.0,36.6636,36.679,36.6559,36.6559,28700.0
2010-12-30 14:30:00,47.69,47.72,47.69,47.7,18500.0,36.6636,36.6867,36.6636,36.6713,18500.0
2010-12-30 14:40:00,47.71,47.72,47.7,47.71,10600.0,36.679,36.6867,36.6713,36.679,10600.0
2010-12-30 14:50:00,47.71,47.72,47.69,47.72,25600.0,36.679,36.6867,36.6636,36.6867,25600.0
2010-12-30 15:00:00,47.72,47.75,47.7,47.74,17900.0,36.6867,36.7097,36.6713,36.7021,17900.0
2010-12-30 15:10:00,47.74,47.75,47.71,47.71,31600.0,36.7021,36.7097,36.679,36.679,31600.0
2010-12-30 15:20:00,47.71,47.75,47.7,47.75,35900.0,36.679,36.7097,36.6713,36.7097,35900.0
2010-12-30 15:30:00,47.75,47.75,47.71,47.74,43100.0,36.7097,36.7097,36.679,36.7021,43100.0
2010-12-30 15:40:00,47.74,47.74,47.65,47.66,124400.0,36.7021,36.7021,36.6329,36.6406,124400.0
2010-12-30 15:50:00,47.66,47.73,47.65,47.68,118400.0,36.6406,36.6944,36.6329,36.6559,118400.0
2010-12-31 09:30:00,47.67,47.71,47.55,47.61,29600.0,36.6482,36.679,36.556,36.6021,29600.0
2010-12-31 09:40:00,47.59,47.74,47.59,47.71,43500.0,36.5867,36.7021,36.5867,36.679,43500.0
2010-12-31 09:50:00,47.72,47.76,47.66,47.76,17800.0,36.6867,36.7174,36.6406,36.7174,17800.0
2010-12-31 10:00:00,47.76,47.84,47.75,47.82,17400.0,36.7174,36.7789,36.7097,36.7636,17400.0
2010-12-31 10:10:00,47.82,47.88,47.78,47.79,14000.0,36.7636,36.8097,36.7328,36.7405,14000.0
2010-12-31 10:20:00,47.79,47.91,47.79,47.91,14500.0,36.7405,36.8327,36.7405,36.8327,14500.0
2010-12-31 10:30:00,47.91,47.94,47.9,47.9,12800.0,36.8327,36.8558,36.8251,36.8251,12800.0
2010-12-31 10:40:00,47.9,47.97,47.9,47.96,10700.0,36.8251,36.8789,36.8251,36.8712,10700.0
2010-12-31 10:50:00,47.95,47.99,47.95,47.97,16600.0,36.8635,36.8943,36.8635,36.8789,16600.0
2010-12-31 11:00:00,47.97,47.98,47.96,47.97,8800.0,36.8789,36.8866,36.8712,36.8789,8800.0
2010-12-31 11:10:00,47.96,47.96,47.91,47.91,13000.0,36.8712,36.8712,36.8327,36.8327,13000.0
2010-12-31 11:20:00,47.91,47.92,47.91,47.91,5400.0,36.8327,36.8404,36.8327,36.8327,5400.0
2010-12-31 11:30:00,47.92,47.92,47.91,47.91,5400.0,36.8404,36.8404,36.8327,36.8327,5400.0
2010-12-31 11:40:00,47.92,47.92,47.91,47.92,3500.0,36.8404,36.8404,36.8327,36.8404,3500.0
2010-12-31 11:50:00,47.91,47.92,47.91,47.91,2800.0,36.8327,36.8404,36.8327,36.8327,2800.0
2010-12-31 12:00:00,47.91,47.92,47.91,47.92,4700.0,36.8327,36.8404,36.8327,36.8404,4700.0
2010-12-31 12:10:00,47.91,47.94,47.91,47.92,37700.0,36.8327,36.8558,36.8327,36.8404,37700.0
2010-12-31 12:20:00,47.93,47.95,47.92,47.95,12600.0,36.8481,36.8635,36.8404,36.8635,12600.0
2010-12-31 12:30:00,47.94,47.94,47.93,47.94,11600.0,36.8558,36.8558,36.8481,36.8558,11600.0
2010-12-31 12:40:00,47.93,47.94,47.87,47.89,19000.0,36.8481,36.8558,36.802,36.8174,19000.0
2010-12-31 12:50:00,47.89,47.9,47.86,47.87,50000.0,36.8174,36.8251,36.7943,36.802,50000.0
2010-12-31 13:00:00,47.87,47.9,47.87,47.9,7600.0,36.802,36.8251,36.802,36.8251,7600.0
2010-12-31 13:10:00,47.89,47.92,47.89,47.9,16200.0,36.8174,36.8404,36.8174,36.8251,16200.0
2010-12-31 13:20:00,47.89,47.9,47.87,47.88,31100.0,36.8174,36.8251,36.802,36.8097,31100.0
2010-12-31 13:30:00,47.87,47.88,47.87,47.87,4400.0,36.802,36.8097,36.802,36.802,4400.0
2010-12-31 13:40:00,47.87,47.88,47.83,47.87,33400.0,36.802,36.8097,36.7712,36.802,33400.0
2010-12-31 13:50:00,47.86,47.88,47.85,47.87,12200.0,36.7943,36.8097,36.7866,36.802,12200.0
2010-12-31 14:00:00,47.88,47.9,47.84,47.89,28200.0,36.8097,36.8251,36.7789,36.8174,28200.0
2010-12-31 14:10:00,47.89,47.9,47.87,47.89,11400.0,36.8174,36.8251,36.802,36.8174,11400.0
2010-12-31 14:20:00,47.89,47.94,47.88,47.94,24600.0,36.8174,36.8558,36.8097,36.8558,24600.0
2010-12-31 14:30:00,47.94,48.0,47.94,47.99,31700.0,36.8558,36.9019,36.8558,36.8943,31700.0
2010-12-31 14:40:00,48.0,48.0,47.96,47.99,58400.0,36.9019,36.9019,36.8712,36.8943,58400.0
2010-12-31 14:50:00,48.0,48.0,47.95,47.97,22300.0,36.9019,36.9019,36.8635,36.8789,22300.0
2010-12-31 15:00:00,47.97,47.97,47.95,47.97,42900.0,36.8789,36.8789,36.8635,36.8789,42900.0
2010-12-31 15:10:00,47.97,47.97,47.93,47.94,17500.0,36.8789,36.8789,36.8481,36.8558,17500.0
2010-12-31 15:20:00,47.94,47.95,47.92,47.94,25600.0,36.8558,36.8635,36.8404,36.8558,25600.0
2010-12-31 15:30:00,47.94,47.95,47.92,47.92,38700.0,36.8558,36.8635,36.8404,36.8404,38700.0
2010-12-31 15:40:00,47.92,47.94,47.8,47.81,103100.0,36.8404,36.8558,36.7482,36.7559,103100.0
2010-12-31 15:50:00,47.82,47.85,47.79,47.85,105900.0,36.7636,36.7866,36.7405,36.7866,105900.0
2011-01-03 09:30:00,47.99,47.99,47.38,47.48,132900.0,36.8943,36.8943,36.4253,36.5022,132900.0
2011-01-03 09:40:00,47.48,47.55,47.26,47.54,89800.0,36.5022,36.556,36.333,36.5483,89800.0
2011-01-03 09:50:00,47.53,47.74,47.5,47.73,67300.0,36.5406,36.7021,36.5175,36.6944,67300.0
2011-01-03 10:00:00,47.74,47.75,47.65,47.71,40600.0,36.7021,36.7097,36.6329,36.679,40600.0
2011-01-03 10:10:00,47.72,47.72,47.54,47.56,73500.0,36.6867,36.6867,36.5483,36.5637,73500.0
2011-01-03 10:20:00,47.56,47.57,47.52,47.54,33700.0,36.5637,36.5714,36.5329,36.5483,33700.0
2011-01-03 10:30:00,47.54,47.58,47.51,47.58,50400.0,36.5483,36.579,36.5252,36.579,50400.0
2011-01-03 10:40:00,47.58,47.63,47.54,47.56,54000.0,36.579,36.6175,36.5483,36.5637,54000.0
2011-01-03 10:50:00,47.56,47.58,47.5,47.5,37300.0,36.5637,36.579,36.5175,36.5175,37300.0
2011-01-03 11:00:00,47.51,47.52,47.46,47.47,58400.0,36.5252,36.5329,36.4868,36.4945,58400.0
2011-01-03 11:10:00,47.47,47.49,47.46,47.48,23400.0,36.4945,36.5099,36.4868,36.5022,23400.0
2011-01-03 11:20:00,47.49,47.53,47.47,47.53,35200.0,36.5099,36.5406,36.4945,36.5406,35200.0
2011-01-03 11:30:00,47.53,47.65,47.52,47.64,33300.0,36.5406,36.6329,36.5329,36.6252,33300.0
2011-01-03 11:40:00,47.65,47.68,47.63,47.65,24100.0,36.6329,36.6559,36.6175,36.6329,24100.0
2011-01-03 11:50:00,47.65,47.71,47.63,47.71,21200.0,36.6329,36.679,36.6175,36.679,21200.0
2011-01-03 12:00:00,47.7,47.75,47.7,47.74,16600.0,36.6713,36.7097,36.6713,36.7021,16600.0
2011-01-03 12:10:00,47.74,47.76,47.73,47.75,26100.0,36.7021,36.7174,36.6944,36.7097,26100.0
2011-01-03 12:20:00,47.74,47.75,47.72,47.75,20200.0,36.7021,36.7097,36.6867,36.7097,20200.0
2011-01-03 12:30:00,47.75,47.75,47.72,47.72,15100.0,36.7097,36.7097,36.6867,36.6867,15100.0
2011-01-03 12:40:00,47.72,47.73,47.72,47.72,8900.0,36.6867,36.6944,36.6867,36.6867,8900.0
2011-01-03 12:50:00,47.72,47.72,47.69,47.72,27800.0,36.6867,36.6867,36.6636,36.6867,27800.0
2011-01-03 13:00:00,47.72,47.75,47.69,47.72,29400.0,36.6867,36.7097,36.6636,36.6867,29400.0
2011-01-03 13:10:00,47.72,47.77,47.72,47.77,25500.0,36.6867,36.7251,36.6867,36.7251,25500.0
2011-01-03 13:20:00,47.77,47.77,47.73,47.74,27100.0,36.7251,36.7251,36.6944,36.7021,27100.0
2011-01-03 13:30:00,47.74,47.74,47.66,47.66,26300.0,36.7021,36.7021,36.6406,36.6406,26300.0
2011-01-03 13:40:00,47.66,47.68,47.66,47.68,20300.0,36.6406,36.6559,36.6406,36.6559,20300.0
2011-01-03 13:50:00,47.68,47.69,47.67,47.69,22600.0,36.6559,36.6636,36.6482,36.6636,22600.0
2011-01-03 14:00:00,47.69,47.69,47.6,47.61,34100.0,36.6636,36.6636,36.5944,36.6021,34100.0
2011-01-03 14:10:00,47.62,47.63,47.6,47.61,32500.0,36.6098,36.6175,36.5944,36.6021,32500.0
2011-01-03 14:20:00,47.6,47.61,47.57,47.57,20200.0,36.5944,36.6021,36.5714,36.5714,20200.0
2011-01-03 14:30:00,47.57,47.57,47.5,47.5,70900.0,36.5714,36.5714,36.5175,36.5175,70900.0
2011-01-03 14:40:00,47.5,47.51,47.44,47.45,76300.0,36.5175,36.5252,36.4714,36.4791,76300.0
2011-01-03 14:50:00,47.45,47.49,47.45,47.49,23200.0,36.4791,36.5099,36.4791,36.5099,23200.0
2011-01-03 15:00:00,47.49,47.49,47.48,47.48,19200.0,36.5099,36.5099,36.5022,36.5022,19200.0
2011-01-03 15:10:00,47.49,47.52,47.47,47.51,41600.0,36.5099,36.5329,36.4945,36.5252,41600.0
2011-01-03 15:20:00,47.51,47.55,47.51,47.53,42700.0,36.5252,36.556,36.5252,36.5406,42700.0
2011-01-03 15:30:00,47.53,47.55,47.5,47.5,80800.0,36.5406,36.556,36.5175,36.5175,80800.0
2011-01-03 15:40:00,47.5,47.52,47.46,47.5,95400.0,36.5175,36.5329,36.4868,36.5175,95400.0
2011-01-03 15:50:00,47.51,47.54,47.39,47.4,188300.0,36.5252,36.5483,36.433,36.4407,188300.0
2011-01-04 09:30:00,47.42,47.63,47.25,47.35,90200.0,36.456,36.6175,36.3253,36.4022,90200.0
2011-01-04 09:40:00,47.33,47.34,47.25,47.28,62100.0,36.3869,36.3945,36.3253,36.3484,62100.0
2011-01-04 09:50:00,47.27,47.28,47.14,47.15,58500.0,36.3407,36.3484,36.2408,36.2485,58500.0
2011-01-04 10:00:00,47.16,47.28,47.15,47.24,64900.0,36.2562,36.3484,36.2485,36.3177,64900.0
2011-01-04 10:10:00,47.25,47.26,47.05,47.1,109300.0,36.3253,36.333,36.1716,36.21,109300.0
2011-01-04 10:20:00,47.09,47.1,46.95,47.03,134900.0,36.2023,36.21,36.0947,36.1562,134900.0
2011-01-04 10:30:00,47.03,47.19,47.03,47.19,30000.0,36.1562,36.2792,36.1562,36.2792,30000.0
2011-01-04 10:40:00,47.19,47.31,47.18,47.31,47200.0,36.2792,36.3715,36.2715,36.3715,47200.0
2011-01-04 10:50:00,47.31,47.39,47.27,47.39,63400.0,36.3715,36.433,36.3407,36.433,63400.0
2011-01-04 11:00:00,47.38,47.53,47.38,47.5,50300.0,36.4253,36.5406,36.4253,36.5175,50300.0
2011-01-04 11:10:00,47.5,47.58,47.5,47.56,77900.0,36.5175,36.579,36.5175,36.5637,77900.0
2011-01-04 11:20:00,47.55,47.65,47.54,47.64,36000.0,36.556,36.6329,36.5483,36.6252,36000.0
2011-01-04 11:30:00,47.64,47.67,47.63,47.67,55300.0,36.6252,36.6482,36.6175,36.6482,55300.0
2011-01-04 11:40:00,47.68,47.84,47.68,47.83,56000.0,36.6559,36.7789,36.6559,36.7712,56000.0
2011-01-04 11:50:00,47.82,47.83,47.72,47.72,28900.0,36.7636,36.7712,36.6867,36.6867,28900.0
2011-01-04 12:00:00,47.72,47.77,47.7,47.75,48200.0,36.6867,36.7251,36.6713,36.7097,48200.0
2011-01-04 12:10:00,47.75,47.77,47.73,47.74,29600.0,36.7097,36.7251,36.6944,36.7021,29600.0
2011-01-04 12:20:00,47.74,47.74,47.66,47.7,39700.0,36.7021,36.7021,36.6406,36.6713,39700.0
2011-01-04 12:30:00,47.69,47.72,47.65,47.7,43300.0,36.6636,36.6867,36.6329,36.6713,43300.0
2011-01-04 12:40:00,47.7,47.74,47.7,47.74,32100.0,36.6713,36.7021,36.6713,36.7021,32100.0
2011-01-04 12:50:00,47.74,47.74,47.71,47.71,29600.0,36.7021,36.7021,36.679,36.679,29600.0
2011-01-04 13:00:00,47.7,47.71,47.58,47.59,55300.0,36.6713,36.679,36.579,36.5867,55300.0
2011-01-04 13:10:00,47.58,47.65,47.58,47.65,27200.0,36.579,36.6329,36.579,36.6329,27200.0
2011-01-04 13:20:00,47.65,47.69,47.63,47.69,19800.0,36.6329,36.6636,36.6175,36.6636,19800.0
2011-01-04 13:30:00,47.7,47.7,47.66,47.7,27100.0,36.6713,36.6713,36.6406,36.6713,27100.0
2011-01-04 13:40:00,47.69,47.7,47.64,47.69,41700.0,36.6636,36.6713,36.6252,36.6636,41700.0
2011-01-04 13:50:00,47.7,47.7,47.61,47.61,52100.0,36.6713,36.6713,36.6021,36.6021,52100.0
2011-01-04 14:00:00,47.61,47.66,47.6,47.62,65600.0,36.6021,36.6406,36.5944,36.6098,65600.0
2011-01-04 14:10:00,47.61,47.61,47.58,47.59,55200.0,36.6021,36.6021,36.579,36.5867,55200.0
2011-01-04 14:20:00,47.6,47.64,47.59,47.63,28300.0,36.5944,36.6252,36.5867,36.6175,28300.0
2011-01-04 14:30:00,47.64,47.64,47.62,47.63,23900.0,36.6252,36.6252,36.6098,36.6175,23900.0
2011-01-04 14:40:00,47.62,47.66,47.62,47.66,41500.0,36.6098,36.6406,36.6098,36.6406,41500.0
2011-01-04 14:50:00,47.65,47.66,47.62,47.63,38600.0,36.6329,36.6406,36.6098,36.6175,38600.0
2011-01-04 15:00:00,47.62,47.63,47.59,47.62,52100.0,36.6098,36.6175,36.5867,36.6098,52100.0
2011-01-04 15:10:00,47.61,47.65,47.61,47.64,37300.0,36.6021,36.6329,36.6021,36.6252,37300.0
2011-01-04 15:20:00,47.65,47.72,47.64,47.72,76100.0,36.6329,36.6867,36.6252,36.6867,76100.0
2011-01-04 15:30:00,47.72,47.73,47.64,47.71,141600.0,36.6867,36.6944,36.6252,36.679,141600.0
2011-01-04 15:40:00,47.7,47.71,47.61,47.63,199600.0,36.6713,36.679,36.6021,36.6175,199600.0
2011-01-04 15:50:00,47.62,47.66,47.58,47.61,170400.0,36.6098,36.6406,36.579,36.6021,170400.0
2011-01-05 09:30:00,47.37,47.58,47.21,47.53,76100.0,36.4176,36.579,36.2946,36.5406,76100.0
2011-01-05 09:40:00,47.53,47.56,47.4,47.4,88200.0,36.5406,36.5637,36.4407,36.4407,88200.0
2011-01-05 09:50:00,47.4,47.46,47.31,47.36,40700.0,36.4407,36.4868,36.3715,36.4099,40700.0
2011-01-05 10:00:00,47.37,47.41,47.25,47.36,64900.0,36.4176,36.4484,36.3253,36.4099,64900.0
2011-01-05 10:10:00,47.36,47.37,47.26,47.33,34600.0,36.4099,36.4176,36.333,36.3869,34600.0
2011-01-05 10:20:00,47.33,47.35,47.21,47.25,45200.0,36.3869,36.4022,36.2946,36.3253,45200.0
2011-01-05 10:30:00,47.25,47.28,47.21,47.23,51000.0,36.3253,36.3484,36.2946,36.31,51000.0
2011-01-05 10:40:00,47.24,47.24,47.12,47.12,70700.0,36.3177,36.3177,36.2254,36.2254,70700.0
2011-01-05 10:50:00,47.12,47.14,47.0,47.01,110100.0,36.2254,36.2408,36.1331,36.1408,110100.0
2011-01-05 11:00:00,47.02,47.07,46.97,46.98,93500.0,36.1485,36.187,36.1101,36.1178,93500.0
2011-01-05 11:10:00,46.98,47.02,46.97,46.99,89300.0,36.1178,36.1485,36.1101,36.1255,89300.0
2011-01-05 11:20:00,46.99,47.01,46.95,46.99,105000.0,36.1255,36.1408,36.0947,36.1255,105000.0
2011-01-05 11:30:00,47.0,47.02,46.99,47.01,107800.0,36.1331,36.1485,36.1255,36.1408,107800.0
2011-01-05 11:40:00,47.01,47.05,47.0,47.05,49400.0,36.1408,36.1716,36.1331,36.1716,49400.0
2011-01-05 11:50:00,47.04,47.23,47.04,47.23,64800.0,36.1639,36.31,36.1639,36.31,64800.0
2011-01-05 12:00:00,47.23,47.24,47.19,47.22,46900.0,36.31,36.3177,36.2792,36.3023,46900.0
2011-01-05 12:10:00,47.22,47.23,47.1,47.1,34100.0,36.3023,36.31,36.21,36.21,34100.0
2011-01-05 12:20:00,47.1,47.11,47.06,47.07,78100.0,36.21,36.2177,36.1793,36.187,78100.0
2011-01-05 12:30:00,47.07,47.12,47.0,47.04,102600.0,36.187,36.2254,36.1331,36.1639,102600.0
2011-01-05 12:40:00,47.04,47.05,47.01,47.01,28600.0,36.1639,36.1716,36.1408,36.1408,28600.0
2011-01-05 12:50:00,47.01,47.01,46.88,46.88,120400.0,36.1408,36.1408,36.0409,36.0409,120400.0
2011-01-05 13:00:00,46.89,47.0,46.84,46.87,101900.0,36.0486,36.1331,36.0101,36.0332,101900.0
2011-01-05 13:10:00,46.87,46.92,46.85,46.9,49700.0,36.0332,36.0716,36.0178,36.0563,49700.0
2011-01-05 13:20:00,46.9,46.93,46.9,46.91,24300.0,36.0563,36.0793,36.0563,36.064,24300.0
2011-01-05 13:30:00,46.92,46.92,46.89,46.92,40100.0,36.0716,36.0716,36.0486,36.0716,40100.0
2011-01-05 13:40:00,46.92,46.92,46.86,46.86,31200.0,36.0716,36.0716,36.0255,36.0255,31200.0
2011-01-05 13:50:00,46.86,46.86,46.77,46.77,40800.0,36.0255,36.0255,35.9563,35.9563,40800.0
2011-01-05 14:00:00,46.77,46.78,46.7,46.76,96300.0,35.9563,35.964,35.9025,35.9486,96300.0
2011-01-05 14:10:00,46.76,46.78,46.7,46.76,77100.0,35.9486,35.964,35.9025,35.9486,77100.0
2011-01-05 14:20:00,46.76,46.78,46.72,46.72,66200.0,35.9486,35.964,35.9179,35.9179,66200.0
2011-01-05 14:30:00,46.73,46.86,46.72,46.86,67800.0,35.9256,36.0255,35.9179,36.0255,67800.0
2011-01-05 14:40:00,46.86,46.87,46.8,46.87,67100.0,36.0255,36.0332,35.9794,36.0332,67100.0
2011-01-05 14:50:00,46.86,46.92,46.86,46.92,36100.0,36.0255,36.0716,36.0255,36.0716,36100.0
2011-01-05 15:00:00,46.92,46.98,46.92,46.98,76100.0,36.0716,36.1178,36.0716,36.1178,76100.0
2011-01-05 15:10:00,46.97,46.98,46.89,46.9,161600.0,36.1101,36.1178,36.0486,36.0563,161600.0
2011-01-05 15:20:00,46.9,46.9,46.86,46.87,85300.0,36.0563,36.0563,36.0255,36.0332,85300.0
2011-01-05 15:30:00,46.86,46.9,46.83,46.89,108800.0,36.0255,36.0563,36.0025,36.0486,108800.0
2011-01-05 15:40:00,46.9,46.91,46.88,46.88,134400.0,36.0563,36.064,36.0409,36.0409,134400.0
2011-01-05 15:50:00,46.88,46.89,46.79,46.85,261300.0,36.0409,36.0486,35.9717,36.0178,261300.0
2011-01-06 09:30:00,47.0,47.54,47.0,47.53,199400.0,36.1331,36.5483,36.1331,36.5406,199400.0
2011-01-06 09:40:00,47.53,47.63,47.39,47.41,183800.0,36.5406,36.6175,36.433,36.4484,183800.0
2011-01-06 09:50:00,47.41,47.42,47.3,47.4,150100.0,36.4484,36.456,36.3638,36.4407,150100.0
2011-01-06 10:00:00,47.39,47.42,47.25,47.25,119200.0,36.433,36.456,36.3253,36.3253,119200.0
2011-01-06 10:10:00,47.25,47.28,47.18,47.2,111300.0,36.3253,36.3484,36.2715,36.2869,111300.0
2011-01-06 10:20:00,47.21,47.33,47.21,47.29,107700.0,36.2946,36.3869,36.2946,36.3561,107700.0
2011-01-06 10:30:00,47.3,47.3,47.2,47.2,110300.0,36.3638,36.3638,36.2869,36.2869,110300.0
2011-01-06 10:40:00,47.21,47.21,47.06,47.14,126600.0,36.2946,36.2946,36.1793,36.2408,126600.0
2011-01-06 10:50:00,47.14,47.17,47.03,47.15,88500.0,36.2408,36.2638,36.1562,36.2485,88500.0
2011-01-06 11:00:00,47.17,47.24,47.08,47.12,140300.0,36.2638,36.3177,36.1947,36.2254,140300.0
2011-01-06 11:10:00,47.12,47.25,47.1,47.2,78200.0,36.2254,36.3253,36.21,36.2869,78200.0
2011-01-06 11:20:00,47.2,47.25,47.17,47.24,50900.0,36.2869,36.3253,36.2638,36.3177,50900.0
2011-01-06 11:30:00,47.24,47.29,47.21,47.21,61400.0,36.3177,36.3561,36.2946,36.2946,61400.0
2011-01-06 11:40:00,47.21,47.33,47.19,47.32,76200.0,36.2946,36.3869,36.2792,36.3792,76200.0
2011-01-06 11:50:00,47.31,47.33,47.23,47.24,32900.0,36.3715,36.3869,36.31,36.3177,32900.0
2011-01-06 12:00:00,47.23,47.23,47.13,47.15,66500.0,36.31,36.31,36.2331,36.2485,66500.0
2011-01-06 12:10:00,47.15,47.16,47.12,47.14,58100.0,36.2485,36.2562,36.2254,36.2408,58100.0
2011-01-06 12:20:00,47.13,47.15,47.12,47.14,42000.0,36.2331,36.2485,36.2254,36.2408,42000.0
2011-01-06 12:30:00,47.14,47.17,47.11,47.16,54100.0,36.2408,36.2638,36.2177,36.2562,54100.0
2011-01-06 12:40:00,47.16,47.19,47.15,47.15,74900.0,36.2562,36.2792,36.2485,36.2485,74900.0
2011-01-06 12:50:00,47.16,47.21,47.15,47.2,51000.0,36.2562,36.2946,36.2485,36.2869,51000.0
2011-01-06 13:00:00,47.19,47.22,47.15,47.19,82600.0,36.2792,36.3023,36.2485,36.2792,82600.0
2011-01-06 13:10:00,47.19,47.21,47.16,47.2,28100.0,36.2792,36.2946,36.2562,36.2869,28100.0
2011-01-06 13:20:00,47.21,47.21,47.17,47.2,36800.0,36.2946,36.2946,36.2638,36.2869,36800.0
2011-01-06 13:30:00,47.2,47.21,47.19,47.21,35500.0,36.2869,36.2946,36.2792,36.2946,35500.0
2011-01-06 13:40:00,47.21,47.26,47.21,47.23,75900.0,36.2946,36.333,36.2946,36.31,75900.0
2011-01-06 13:50:00,47.23,47.25,47.22,47.24,62200.0,36.31,36.3253,36.3023,36.3177,62200.0
2011-01-06 14:00:00,47.25,47.25,47.23,47.24,66800.0,36.3253,36.3253,36.31,36.3177,66800.0
2011-01-06 14:10:00,47.24,47.26,47.19,47.19,55300.0,36.3177,36.333,36.2792,36.2792,55300.0
2011-01-06 14:20:00,47.19,47.2,47.1,47.11,49000.0,36.2792,36.2869,36.21,36.2177,49000.0
2011-01-06 14:30:00,47.12,47.13,47.08,47.1,40600.0,36.2254,36.2331,36.1947,36.21,40600.0
2011-01-06 14:40:00,47.11,47.12,47.08,47.1,88300.0,36.2177,36.2254,36.1947,36.21,88300.0
2011-01-06 14:50:00,47.1,47.11,47.06,47.07,54900.0,36.21,36.2177,36.1793,36.187,54900.0
2011-01-06 15:00:00,47.06,47.15,47.06,47.14,46600.0,36.1793,36.2485,36.1793,36.2408,46600.0
2011-01-06 15:10:00,47.15,47.15,47.13,47.14,40600.0,36.2485,36.2485,36.2331,36.2408,40600.0
2011-01-06 15:20:00,47.15,47.15,47.09,47.12,80400.0,36.2485,36.2485,36.2023,36.2254,80400.0
2011-01-06 15:30:00,47.12,47.2,47.11,47.17,149600.0,36.2254,36.2869,36.2177,36.2638,149600.0
2011-01-06 15:40:00,47.17,47.31,47.17,47.28,227900.0,36.2638,36.3715,36.2638,36.3484,227900.0
2011-01-06 15:50:00,47.27,47.29,47.2,47.21,249700.0,36.3407,36.3561,36.2869,36.2946,249700.0
2011-01-07 09:30:00,47.32,47.4,47.18,47.32,54700.0,36.3792,36.4407,36.2715,36.3792,54700.0
2011-01-07 09:40:00,47.32,47.38,47.2,47.24,64100.0,36.3792,36.4253,36.2869,36.3177,64100.0
2011-01-07 09:50:00,47.25,47.25,47.11,47.12,45800.0,36.3253,36.3253,36.2177,36.2254,45800.0
2011-01-07 10:00:00,47.11,47.15,47.05,47.09,46600.0,36.2177,36.2485,36.1716,36.2023,46600.0
2011-01-07 10:10:00,47.09,47.21,47.05,47.2,55400.0,36.2023,36.2946,36.1716,36.2869,55400.0
2011-01-07 10:20:00,47.21,47.22,47.1,47.18,48200.0,36.2946,36.3023,36.21,36.2715,48200.0
2011-01-07 10:30:00,47.18,47.21,47.12,47.15,41800.0,36.2715,36.2946,36.2254,36.2485,41800.0
2011-01-07 10:40:00,47.15,47.19,47.08,47.12,51100.0,36.2485,36.2792,36.1947,36.2254,51100.0
2011-01-07 10:50:00,47.12,47.13,47.02,47.06,66200.0,36.2254,36.2331,36.1485,36.1793,66200.0
2011-01-07 11:00:00,47.06,47.13,47.02,47.07,69500.0,36.1793,36.2331,36.1485,36.187,69500.0
2011-01-07 11:10:00,47.07,47.11,47.02,47.09,46200.0,36.187,36.2177,36.1485,36.2023,46200.0
2011-01-07 11:20:00,47.09,47.09,47.01,47.04,46900.0,36.2023,36.2023,36.1408,36.1639,46900.0
2011-01-07 11:30:00,47.04,47.07,46.97,47.0,49800.0,36.1639,36.187,36.1101,36.1331,49800.0
2011-01-07 11:40:00,47.0,47.06,46.95,47.02,43500.0,36.1331,36.1793,36.0947,36.1485,43500.0
2011-01-07 11:50:00,47.03,47.07,47.0,47.03,42900.0,36.1562,36.187,36.1331,36.1562,42900.0
2011-01-07 12:00:00,47.04,47.04,47.0,47.01,26700.0,36.1639,36.1639,36.1331,36.1408,26700.0
2011-01-07 12:10:00,47.02,47.02,46.95,47.0,34100.0,36.1485,36.1485,36.0947,36.1331,34100.0
2011-01-07 12:20:00,47.0,47.01,46.96,46.99,88500.0,36.1331,36.1408,36.1024,36.1255,88500.0
2011-01-07 12:30:00,46.99,47.01,46.95,47.0,59200.0,36.1255,36.1408,36.0947,36.1331,59200.0
2011-01-07 12:40:00,47.0,47.0,46.94,46.99,55900.0,36.1331,36.1331,36.087,36.1255,55900.0
2011-01-07 12:50:00,46.98,46.99,46.92,46.96,53100.0,36.1178,36.1255,36.0716,36.1024,53100.0
2011-01-07 13:00:00,46.96,46.99,46.96,46.97,15100.0,36.1024,36.1255,36.1024,36.1101,15100.0
2011-01-07 13:10:00,46.97,47.0,46.97,47.0,15800.0,36.1101,36.1331,36.1101,36.1331,15800.0
2011-01-07 13:20:00,47.0,47.0,46.95,46.95,20900.0,36.1331,36.1331,36.0947,36.0947,20900.0
2011-01-07 13:30:00,46.95,47.0,46.95,47.0,30600.0,36.0947,36.1331,36.0947,36.1331,30600.0
2011-01-07 13:40:00,47.0,47.02,46.99,47.01,26300.0,36.1331,36.1485,36.1255,36.1408,26300.0
2011-01-07 13:50:00,47.01,47.02,46.96,46.98,46100.0,36.1408,36.1485,36.1024,36.1178,46100.0
2011-01-07 14:00:00,46.98,46.99,46.97,46.98,49800.0,36.1178,36.1255,36.1101,36.1178,49800.0
2011-01-07 14:10:00,46.98,46.99,46.96,46.97,40200.0,36.1178,36.1255,36.1024,36.1101,40200.0
2011-01-07 14:20:00,46.97,46.98,46.96,46.98,56500.0,36.1101,36.1178,36.1024,36.1178,56500.0
2011-01-07 14:30:00,46.98,46.98,46.92,46.97,49800.0,36.1178,36.1178,36.0716,36.1101,49800.0
2011-01-07 14:40:00,46.97,46.99,46.94,46.95,53300.0,36.1101,36.1255,36.087,36.0947,53300.0
2011-01-07 14:50:00,46.96,46.97,46.92,46.92,46300.0,36.1024,36.1101,36.0716,36.0716,46300.0
2011-01-07 15:00:00,46.93,46.93,46.88,46.89,102000.0,36.0793,36.0793,36.0409,36.0486,102000.0
2011-01-07 15:10:00,46.9,46.9,46.86,46.88,86200.0,36.0563,36.0563,36.0255,36.0409,86200.0
2011-01-07 15:20:00,46.88,46.89,46.81,46.81,102200.0,36.0409,36.0486,35.9871,35.9871,102200.0
2011-01-07 15:30:00,46.82,46.89,46.81,46.88,116300.0,35.9948,36.0486,35.9871,36.0409,116300.0
2011-01-07 15:40:00,46.89,46.96,46.88,46.91,166800.0,36.0486,36.1024,36.0409,36.064,166800.0
2011-01-07 15:50:00,46.92,47.01,46.91,47.0,222100.0,36.0716,36.1408,36.064,36.1331,222100.0
2011-01-10 09:30:00,46.63,46.63,46.04,46.08,175800.0,35.8487,35.8487,35.3951,35.4259,175800.0
2011-01-10 09:40:00,46.09,46.13,46.02,46.07,98400.0,35.4336,35.4643,35.3797,35.4182,98400.0
2011-01-10 09:50:00,46.08,46.09,45.91,46.0,104300.0,35.4259,35.4336,35.2952,35.3644,104300.0
2011-01-10 10:00:00,46.0,46.18,45.98,46.13,68700.0,35.3644,35.5027,35.349,35.4643,68700.0
2011-01-10 10:10:00,46.14,46.24,46.1,46.24,84200.0,35.472,35.5489,35.4412,35.5489,84200.0
2011-01-10 10:20:00,46.24,46.28,46.2,46.25,84200.0,35.5489,35.5796,35.5181,35.5566,84200.0
2011-01-10 10:30:00,46.25,46.33,46.23,46.32,46600.0,35.5566,35.6181,35.5412,35.6104,46600.0
2011-01-10 10:40:00,46.33,46.36,46.28,46.35,47000.0,35.6181,35.6411,35.5796,35.6334,47000.0
2011-01-10 10:50:00,46.34,46.37,46.28,46.37,59600.0,35.6257,35.6488,35.5796,35.6488,59600.0
2011-01-10 11:00:00,46.36,46.43,46.33,46.43,44800.0,35.6411,35.6949,35.6181,35.6949,44800.0
2011-01-10 11:10:00,46.44,46.45,46.39,46.42,47400.0,35.7026,35.7103,35.6642,35.6873,47400.0
2011-01-10 11:20:00,46.42,46.56,46.42,46.52,47000.0,35.6873,35.7949,35.6873,35.7641,47000.0
2011-01-10 11:30:00,46.52,46.58,46.48,46.58,34800.0,35.7641,35.8103,35.7334,35.8103,34800.0
2011-01-10 11:40:00,46.58,46.65,46.57,46.64,38100.0,35.8103,35.8641,35.8026,35.8564,38100.0
2011-01-10 11:50:00,46.63,46.68,46.61,46.68,33600.0,35.8487,35.8871,35.8333,35.8871,33600.0
2011-01-10 12:00:00,46.67,46.69,46.59,46.59,28000.0,35.8794,35.8948,35.8179,35.8179,28000.0
2011-01-10 12:10:00,46.59,46.61,46.55,46.6,150800.0,35.8179,35.8333,35.7872,35.8256,150800.0
2011-01-10 12:20:00,46.6,46.67,46.6,46.66,19400.0,35.8256,35.8794,35.8256,35.8718,19400.0
2011-01-10 12:30:00,46.66,46.73,46.65,46.71,25700.0,35.8718,35.9256,35.8641,35.9102,25700.0
2011-01-10 12:40:00,46.72,46.74,46.66,46.69,52700.0,35.9179,35.9333,35.8718,35.8948,52700.0
2011-01-10 12:50:00,46.7,46.72,46.58,46.58,36400.0,35.9025,35.9179,35.8103,35.8103,36400.0
2011-01-10 13:00:00,46.57,46.71,46.57,46.63,50900.0,35.8026,35.9102,35.8026,35.8487,50900.0
2011-01-10 13:10:00,46.65,46.66,46.6,46.61,25300.0,35.8641,35.8718,35.8256,35.8333,25300.0
2011-01-10 13:20:00,46.6,46.64,46.57,46.61,23100.0,35.8256,35.8564,35.8026,35.8333,23100.0
2011-01-10 13:30:00,46.61,46.64,46.58,46.63,36100.0,35.8333,35.8564,35.8103,35.8487,36100.0
2011-01-10 13:40:00,46.63,46.69,46.63,46.66,19800.0,35.8487,35.8948,35.8487,35.8718,19800.0
2011-01-10 13:50:00,46.67,46.67,46.62,46.64,15600.0,35.8794,35.8794,35.841,35.8564,15600.0
2011-01-10 14:00:00,46.65,46.65,46.56,46.56,50100.0,35.8641,35.8641,35.7949,35.7949,50100.0
2011-01-10 14:10:00,46.56,46.58,46.51,46.53,32200.0,35.7949,35.8103,35.7564,35.7718,32200.0
2011-01-10 14:20:00,46.53,46.58,46.52,46.57,23000.0,35.7718,35.8103,35.7641,35.8026,23000.0
2011-01-10 14:30:00,46.58,46.62,46.56,46.61,36300.0,35.8103,35.841,35.7949,35.8333,36300.0
2011-01-10 14:40:00,46.62,46.62,46.55,46.57,32200.0,35.841,35.841,35.7872,35.8026,32200.0
2011-01-10 14:50:00,46.56,46.61,46.56,46.61,19600.0,35.7949,35.8333,35.7949,35.8333,19600.0
2011-01-10 15:00:00,46.61,46.69,46.59,46.67,39300.0,35.8333,35.8948,35.8179,35.8794,39300.0
2011-01-10 15:10:00,46.68,46.69,46.6,46.61,58100.0,35.8871,35.8948,35.8256,35.8333,58100.0
2011-01-10 15:20:00,46.6,46.62,46.53,46.62,92100.0,35.8256,35.841,35.7718,35.841,92100.0
2011-01-10 15:30:00,46.62,46.66,46.6,46.6,58400.0,35.841,35.8718,35.8256,35.8256,58400.0
2011-01-10 15:40:00,46.6,46.62,46.52,46.55,143600.0,35.8256,35.841,35.7641,35.7872,143600.0
2011-01-10 15:50:00,46.56,46.61,46.51,46.53,207700.0,35.7949,35.8333,35.7564,35.7718,207700.0
2011-01-11 09:30:00,46.55,46.66,46.41,46.49,73300.0,35.7872,35.8718,35.6796,35.7411,73300.0
2011-01-11 09:40:00,46.52,46.54,46.38,46.38,107100.0,35.7641,35.7795,35.6565,35.6565,107100.0
2011-01-11 09:50:00,46.38,46.4,46.28,46.31,75200.0,35.6565,35.6719,35.5796,35.6027,75200.0
2011-01-11 10:00:00,46.29,46.4,46.29,46.38,61500.0,35.5873,35.6719,35.5873,35.6565,61500.0
2011-01-11 10:10:00,46.39,46.42,46.34,46.41,56300.0,35.6642,35.6873,35.6257,35.6796,56300.0
2011-01-11 10:20:00,46.41,46.41,46.38,46.4,31200.0,35.6796,35.6796,35.6565,35.6719,31200.0
2011-01-11 10:30:00,46.4,46.41,46.33,46.33,46500.0,35.6719,35.6796,35.6181,35.6181,46500.0
2011-01-11 10:40:00,46.33,46.4,46.33,46.35,37300.0,35.6181,35.6719,35.6181,35.6334,37300.0
2011-01-11 10:50:00,46.35,46.37,46.33,46.36,32800.0,35.6334,35.6488,35.6181,35.6411,32800.0
2011-01-11 11:00:00,46.37,46.42,46.36,46.38,78300.0,35.6488,35.6873,35.6411,35.6565,78300.0
2011-01-11 11:10:00,46.39,46.41,46.37,46.39,36600.0,35.6642,35.6796,35.6488,35.6642,36600.0
2011-01-11 11:20:00,46.4,46.44,46.38,46.44,17800.0,35.6719,35.7026,35.6565,35.7026,17800.0
2011-01-11 11:30:00,46.44,46.45,46.42,46.44,15800.0,35.7026,35.7103,35.6873,35.7026,15800.0
2011-01-11 11:40:00,46.45,46.47,46.42,46.45,21000.0,35.7103,35.7257,35.6873,35.7103,21000.0
2011-01-11 11:50:00,46.45,46.47,46.43,46.44,20300.0,35.7103,35.7257,35.6949,35.7026,20300.0
2011-01-11 12:00:00,46.44,46.51,46.44,46.47,18400.0,35.7026,35.7564,35.7026,35.7257,18400.0
2011-01-11 12:10:00,46.48,46.49,46.44,46.45,22800.0,35.7334,35.7411,35.7026,35.7103,22800.0
2011-01-11 12:20:00,46.44,46.49,46.44,46.46,25000.0,35.7026,35.7411,35.7026,35.718,25000.0
2011-01-11 12:30:00,46.47,46.49,46.46,46.47,27800.0,35.7257,35.7411,35.718,35.7257,27800.0
2011-01-11 12:40:00,46.47,46.49,46.44,46.47,17300.0,35.7257,35.7411,35.7026,35.7257,17300.0
2011-01-11 12:50:00,46.47,46.5,46.47,46.5,13700.0,35.7257,35.7488,35.7257,35.7488,13700.0
2011-01-11 13:00:00,46.5,46.51,46.45,46.46,51700.0,35.7488,35.7564,35.7103,35.718,51700.0
2011-01-11 13:10:00,46.46,46.47,46.42,46.45,76300.0,35.718,35.7257,35.6873,35.7103,76300.0
2011-01-11 13:20:00,46.46,46.58,46.45,46.56,63000.0,35.718,35.8103,35.7103,35.7949,63000.0
2011-01-11 13:30:00,46.55,46.58,46.55,46.58,29500.0,35.7872,35.8103,35.7872,35.8103,29500.0
2011-01-11 13:40:00,46.57,46.58,46.49,46.55,45000.0,35.8026,35.8103,35.7411,35.7872,45000.0
2011-01-11 13:50:00,46.55,46.57,46.5,46.5,65300.0,35.7872,35.8026,35.7488,35.7488,65300.0
2011-01-11 14:00:00,46.51,46.52,46.47,46.49,62000.0,35.7564,35.7641,35.7257,35.7411,62000.0
2011-01-11 14:10:00,46.49,46.53,46.47,46.52,36200.0,35.7411,35.7718,35.7257,35.7641,36200.0
2011-01-11 14:20:00,46.53,46.53,46.51,46.53,20100.0,35.7718,35.7718,35.7564,35.7718,20100.0
2011-01-11 14:30:00,46.53,46.54,46.51,46.51,14600.0,35.7718,35.7795,35.7564,35.7564,14600.0
2011-01-11 14:40:00,46.51,46.56,46.51,46.55,20500.0,35.7564,35.7949,35.7564,35.7872,20500.0
2011-01-11 14:50:00,46.56,46.57,46.5,46.53,60200.0,35.7949,35.8026,35.7488,35.7718,60200.0
2011-01-11 15:00:00,46.53,46.54,46.48,46.52,91800.0,35.7718,35.7795,35.7334,35.7641,91800.0
2011-01-11 15:10:00,46.53,46.61,46.51,46.6,127600.0,35.7718,35.8333,35.7564,35.8256,127600.0
2011-01-11 15:20:00,46.6,46.6,46.54,46.59,76700.0,35.8256,35.8256,35.7795,35.8179,76700.0
2011-01-11 15:30:00,46.59,46.65,46.58,46.65,58500.0,35.8179,35.8641,35.8103,35.8641,58500.0
2011-01-11 15:40:00,46.64,46.69,46.64,46.66,90700.0,35.8564,35.8948,35.8564,35.8718,90700.0
2011-01-11 15:50:00,46.66,46.69,46.64,46.65,114700.0,35.8718,35.8948,35.8564,35.8641,114700.0
2011-01-12 09:30:00,46.75,46.84,46.51,46.6,66300.0,35.941,36.0101,35.7564,35.8256,66300.0
2011-01-12 09:40:00,46.65,46.67,46.59,46.63,26800.0,35.8641,35.8794,35.8179,35.8487,26800.0
2011-01-12 09:50:00,46.63,46.69,46.61,46.65,46600.0,35.8487,35.8948,35.8333,35.8641,46600.0
2011-01-12 10:00:00,46.66,46.75,46.66,46.69,26400.0,35.8718,35.941,35.8718,35.8948,26400.0
2011-01-12 10:10:00,46.7,46.85,46.69,46.84,117600.0,35.9025,36.0178,35.8948,36.0101,117600.0
2011-01-12 10:20:00,46.85,47.0,46.85,46.97,63200.0,36.0178,36.1331,36.0178,36.1101,63200.0
2011-01-12 10:30:00,46.97,46.99,46.92,46.98,96400.0,36.1101,36.1255,36.0716,36.1178,96400.0
2011-01-12 10:40:00,46.98,47.0,46.93,46.99,38700.0,36.1178,36.1331,36.0793,36.1255,38700.0
2011-01-12 10:50:00,46.99,47.0,46.88,46.9,58400.0,36.1255,36.1331,36.0409,36.0563,58400.0
2011-01-12 11:00:00,46.91,46.96,46.86,46.95,48100.0,36.064,36.1024,36.0255,36.0947,48100.0
2011-01-12 11:10:00,46.96,47.01,46.91,46.92,42100.0,36.1024,36.1408,36.064,36.0716,42100.0
2011-01-12 11:20:00,46.92,46.93,46.82,46.84,40200.0,36.0716,36.0793,35.9948,36.0101,40200.0
2011-01-12 11:30:00,46.84,46.84,46.82,46.83,21000.0,36.0101,36.0101,35.9948,36.0025,21000.0
2011-01-12 11:40:00,46.84,46.86,46.81,46.81,84700.0,36.0101,36.0255,35.9871,35.9871,84700.0
2011-01-12 11:50:00,46.82,46.83,46.64,46.66,92300.0,35.9948,36.0025,35.8564,35.8718,92300.0
2011-01-12 12:00:00,46.66,46.69,46.64,46.67,70800.0,35.8718,35.8948,35.8564,35.8794,70800.0
2011-01-12 12:10:00,46.67,46.7,46.65,46.68,52200.0,35.8794,35.9025,35.8641,35.8871,52200.0
2011-01-12 12:20:00,46.69,46.7,46.65,46.67,44200.0,35.8948,35.9025,35.8641,35.8794,44200.0
2011-01-12 12:30:00,46.67,46.69,46.64,46.65,25500.0,35.8794,35.8948,35.8564,35.8641,25500.0
2011-01-12 12:40:00,46.64,46.69,46.64,46.66,39600.0,35.8564,35.8948,35.8564,35.8718,39600.0
2011-01-12 12:50:00,46.66,46.67,46.64,46.64,21200.0,35.8718,35.8794,35.8564,35.8564,21200.0
2011-01-12 13:00:00,46.65,46.67,46.63,46.66,57400.0,35.8641,35.8794,35.8487,35.8718,57400.0
2011-01-12 13:10:00,46.66,46.66,46.63,46.64,16000.0,35.8718,35.8718,35.8487,35.8564,16000.0
2011-01-12 13:20:00,46.65,46.65,46.61,46.63,28200.0,35.8641,35.8641,35.8333,35.8487,28200.0
2011-01-12 13:30:00,46.63,46.64,46.6,46.61,21100.0,35.8487,35.8564,35.8256,35.8333,21100.0
2011-01-12 13:40:00,46.62,46.62,46.54,46.6,76300.0,35.841,35.841,35.7795,35.8256,76300.0
2011-01-12 13:50:00,46.61,46.61,46.54,46.57,40300.0,35.8333,35.8333,35.7795,35.8026,40300.0
2011-01-12 14:00:00,46.56,46.57,46.52,46.56,47700.0,35.7949,35.8026,35.7641,35.7949,47700.0
2011-01-12 14:10:00,46.56,46.61,46.55,46.6,39500.0,35.7949,35.8333,35.7872,35.8256,39500.0
2011-01-12 14:20:00,46.59,46.66,46.55,46.58,74200.0,35.8179,35.8718,35.7872,35.8103,74200.0
2011-01-12 14:30:00,46.58,46.64,46.57,46.59,43400.0,35.8103,35.8564,35.8026,35.8179,43400.0
2011-01-12 14:40:00,46.59,46.61,46.57,46.58,56500.0,35.8179,35.8333,35.8026,35.8103,56500.0
2011-01-12 14:50:00,46.59,46.6,46.56,46.58,37200.0,35.8179,35.8256,35.7949,35.8103,37200.0
2011-01-12 15:00:00,46.59,46.59,46.56,46.56,52900.0,35.8179,35.8179,35.7949,35.7949,52900.0
2011-01-12 15:10:00,46.57,46.57,46.52,46.52,98400.0,35.8026,35.8026,35.7641,35.7641,98400.0
2011-01-12 15:20:00,46.52,46.55,46.52,46.54,47100.0,35.7641,35.7872,35.7641,35.7795,47100.0
2011-01-12 15:30:00,46.54,46.56,46.53,46.56,41300.0,35.7795,35.7949,35.7718,35.7949,41300.0
2011-01-12 15:40:00,46.55,46.65,46.53,46.64,143800.0,35.7872,35.8641,35.7718,35.8564,143800.0
2011-01-12 15:50:00,46.64,46.73,46.63,46.72,213600.0,35.8564,35.9256,35.8487,35.9179,213600.0
2011-01-13 09:30:00,46.73,46.82,46.54,46.67,41100.0,35.9256,35.9948,35.7795,35.8794,41100.0
2011-01-13 09:40:00,46.7,46.76,46.63,46.75,82800.0,35.9025,35.9486,35.8487,35.941,82800.0
2011-01-13 09:50:00,46.76,46.79,46.66,46.76,81100.0,35.9486,35.9717,35.8718,35.9486,81100.0
2011-01-13 10:00:00,46.75,46.77,46.68,46.72,46800.0,35.941,35.9563,35.8871,35.9179,46800.0
2011-01-13 10:10:00,46.72,46.77,46.68,46.74,48500.0,35.9179,35.9563,35.8871,35.9333,48500.0
2011-01-13 10:20:00,46.74,46.74,46.65,46.66,103500.0,35.9333,35.9333,35.8641,35.8718,103500.0
2011-01-13 10:30:00,46.66,46.69,46.62,46.68,47700.0,35.8718,35.8948,35.841,35.8871,47700.0
2011-01-13 10:40:00,46.68,46.71,46.64,46.69,35600.0,35.8871,35.9102,35.8564,35.8948,35600.0
2011-01-13 10:50:00,46.7,46.74,46.69,46.72,17500.0,35.9025,35.9333,35.8948,35.9179,17500.0
2011-01-13 11:00:00,46.72,46.73,46.66,46.69,13000.0,35.9179,35.9256,35.8718,35.8948,13000.0
2011-01-13 11:10:00,46.7,46.71,46.68,46.68,14500.0,35.9025,35.9102,35.8871,35.8871,14500.0
2011-01-13 11:20:00,46.68,46.72,46.66,46.68,13500.0,35.8871,35.9179,35.8718,35.8871,13500.0
2011-01-13 11:30:00,46.68,46.75,46.68,46.69,29100.0,35.8871,35.941,35.8871,35.8948,29100.0
2011-01-13 11:40:00,46.69,46.7,46.62,46.66,19100.0,35.8948,35.9025,35.841,35.8718,19100.0
2011-01-13 11:50:00,46.67,46.76,46.66,46.76,30700.0,35.8794,35.9486,35.8718,35.9486,30700.0
2011-01-13 12:00:00,46.75,46.78,46.74,46.77,27600.0,35.941,35.964,35.9333,35.9563,27600.0
2011-01-13 12:10:00,46.77,46.81,46.77,46.79,25700.0,35.9563,35.9871,35.9563,35.9717,25700.0
2011-01-13 12:20:00,46.77,46.85,46.77,46.85,23800.0,35.9563,36.0178,35.9563,36.0178,23800.0
2011-01-13 12:30:00,46.84,46.87,46.82,46.85,27800.0,36.0101,36.0332,35.9948,36.0178,27800.0
2011-01-13 12:40:00,46.85,46.9,46.81,46.81,32900.0,36.0178,36.0563,35.9871,35.9871,32900.0
2011-01-13 12:50:00,46.81,46.81,46.79,46.79,13800.0,35.9871,35.9871,35.9717,35.9717,13800.0
2011-01-13 13:00:00,46.79,46.84,46.77,46.8,24700.0,35.9717,36.0101,35.9563,35.9794,24700.0
2011-01-13 13:10:00,46.8,46.83,46.78,46.81,27000.0,35.9794,36.0025,35.964,35.9871,27000.0
2011-01-13 13:20:00,46.81,46.82,46.79,46.79,14600.0,35.9871,35.9948,35.9717,35.9717,14600.0
2011-01-13 13:30:00,46.78,46.8,46.78,46.79,11300.0,35.964,35.9794,35.964,35.9717,11300.0
2011-01-13 13:40:00,46.8,46.8,46.74,46.75,24100.0,35.9794,35.9794,35.9333,35.941,24100.0
2011-01-13 13:50:00,46.75,46.77,46.75,46.77,13200.0,35.941,35.9563,35.941,35.9563,13200.0
2011-01-13 14:00:00,46.77,46.82,46.77,46.82,31600.0,35.9563,35.9948,35.9563,35.9948,31600.0
2011-01-13 14:10:00,46.82,46.83,46.77,46.8,36700.0,35.9948,36.0025,35.9563,35.9794,36700.0
2011-01-13 14:20:00,46.8,46.84,46.8,46.82,22800.0,35.9794,36.0101,35.9794,35.9948,22800.0
2011-01-13 14:30:00,46.82,46.84,46.81,46.83,21100.0,35.9948,36.0101,35.9871,36.0025,21100.0
2011-01-13 14:40:00,46.83,46.84,46.82,46.82,25000.0,36.0025,36.0101,35.9948,35.9948,25000.0
2011-01-13 14:50:00,46.82,46.86,46.81,46.84,43400.0,35.9948,36.0255,35.9871,36.0101,43400.0
2011-01-13 15:00:00,46.84,46.86,46.83,46.84,29300.0,36.0101,36.0255,36.0025,36.0101,29300.0
2011-01-13 15:10:00,46.85,46.89,46.84,46.85,55300.0,36.0178,36.0486,36.0101,36.0178,55300.0
2011-01-13 15:20:00,46.85,46.9,46.85,46.87,69000.0,36.0178,36.0563,36.0178,36.0332,69000.0
2011-01-13 15:30:00,46.87,46.91,46.84,46.9,108500.0,36.0332,36.064,36.0101,36.0563,108500.0
2011-01-13 15:40:00,46.9,46.91,46.87,46.89,104200.0,36.0563,36.064,36.0332,36.0486,104200.0
2011-01-13 15:50:00,46.9,46.94,46.88,46.92,180200.0,36.0563,36.087,36.0409,36.0716,180200.0
2011-01-14 09:30:00,46.83,47.01,46.8,46.95,69600.0,36.0025,36.1408,35.9794,36.0947,69600.0
2011-01-14 09:40:00,46.95,47.13,46.95,47.09,70400.0,36.0947,36.2331,36.0947,36.2023,70400.0
2011-01-14 09:50:00,47.1,47.15,46.98,47.09,44900.0,36.21,36.2485,36.1178,36.2023,44900.0
2011-01-14 10:00:00,47.08,47.23,47.03,47.21,49900.0,36.1947,36.31,36.1562,36.2946,49900.0
2011-01-14 10:10:00,47.21,47.27,47.18,47.21,24200.0,36.2946,36.3407,36.2715,36.2946,24200.0
2011-01-14 10:20:00,47.21,47.22,47.02,47.04,28200.0,36.2946,36.3023,36.1485,36.1639,28200.0
2011-01-14 10:30:00,47.04,47.09,47.01,47.09,43400.0,36.1639,36.2023,36.1408,36.2023,43400.0
2011-01-14 10:40:00,47.09,47.15,47.07,47.13,67100.0,36.2023,36.2485,36.187,36.2331,67100.0
2011-01-14 10:50:00,47.13,47.18,47.12,47.15,45800.0,36.2331,36.2715,36.2254,36.2485,45800.0
2011-01-14 11:00:00,47.15,47.24,47.14,47.23,50300.0,36.2485,36.3177,36.2408,36.31,50300.0
2011-01-14 11:10:00,47.24,47.26,47.11,47.11,32500.0,36.3177,36.333,36.2177,36.2177,32500.0
2011-01-14 11:20:00,47.11,47.18,47.1,47.15,28300.0,36.2177,36.2715,36.21,36.2485,28300.0
2011-01-14 11:30:00,47.15,47.18,47.11,47.17,31000.0,36.2485,36.2715,36.2177,36.2638,31000.0
2011-01-14 11:40:00,47.17,47.27,47.17,47.27,25100.0,36.2638,36.3407,36.2638,36.3407,25100.0
2011-01-14 11:50:00,47.27,47.3,47.26,47.27,19900.0,36.3407,36.3638,36.333,36.3407,19900.0
2011-01-14 12:00:00,47.26,47.27,47.25,47.25,32700.0,36.333,36.3407,36.3253,36.3253,32700.0
2011-01-14 12:10:00,47.25,47.27,47.22,47.26,23800.0,36.3253,36.3407,36.3023,36.333,23800.0
2011-01-14 12:20:00,47.26,47.26,47.2,47.2,45200.0,36.333,36.333,36.2869,36.2869,45200.0
2011-01-14 12:30:00,47.2,47.27,47.2,47.26,54500.0,36.2869,36.3407,36.2869,36.333,54500.0
2011-01-14 12:40:00,47.27,47.28,47.24,47.27,25200.0,36.3407,36.3484,36.3177,36.3407,25200.0
2011-01-14 12:50:00,47.27,47.32,47.24,47.32,24000.0,36.3407,36.3792,36.3177,36.3792,24000.0
2011-01-14 13:00:00,47.32,47.32,47.3,47.31,13100.0,36.3792,36.3792,36.3638,36.3715,13100.0
2011-01-14 13:10:00,47.31,47.32,47.28,47.29,18500.0,36.3715,36.3792,36.3484,36.3561,18500.0
2011-01-14 13:20:00,47.3,47.3,47.24,47.26,26900.0,36.3638,36.3638,36.3177,36.333,26900.0
2011-01-14 13:30:00,47.27,47.27,47.26,47.27,6100.0,36.3407,36.3407,36.333,36.3407,6100.0
2011-01-14 13:40:00,47.27,47.27,47.22,47.22,20800.0,36.3407,36.3407,36.3023,36.3023,20800.0
2011-01-14 13:50:00,47.23,47.34,47.22,47.29,42500.0,36.31,36.3945,36.3023,36.3561,42500.0
2011-01-14 14:00:00,47.3,47.3,47.25,47.28,31900.0,36.3638,36.3638,36.3253,36.3484,31900.0
2011-01-14 14:10:00,47.28,47.28,47.22,47.22,26800.0,36.3484,36.3484,36.3023,36.3023,26800.0
2011-01-14 14:20:00,47.22,47.25,47.2,47.25,27200.0,36.3023,36.3253,36.2869,36.3253,27200.0
2011-01-14 14:30:00,47.25,47.26,47.21,47.21,28700.0,36.3253,36.333,36.2946,36.2946,28700.0
2011-01-14 14:40:00,47.21,47.24,47.2,47.23,48800.0,36.2946,36.3177,36.2869,36.31,48800.0
2011-01-14 14:50:00,47.22,47.25,47.2,47.24,40400.0,36.3023,36.3253,36.2869,36.3177,40400.0
2011-01-14 15:00:00,47.24,47.29,47.23,47.28,28100.0,36.3177,36.3561,36.31,36.3484,28100.0
2011-01-14 15:10:00,47.28,47.31,47.27,47.31,27800.0,36.3484,36.3715,36.3407,36.3715,27800.0
2011-01-14 15:20:00,47.3,47.31,47.26,47.27,36500.0,36.3638,36.3715,36.333,36.3407,36500.0
2011-01-14 15:30:00,47.28,47.3,47.26,47.26,70500.0,36.3484,36.3638,36.333,36.333,70500.0
2011-01-14 15:40:00,47.26,47.32,47.25,47.31,99500.0,36.333,36.3792,36.3253,36.3715,99500.0
2011-01-14 15:50:00,47.31,47.33,47.26,47.32,187200.0,36.3715,36.3869,36.333,36.3792,187200.0
2011-01-18 09:30:00,47.28,47.38,47.15,47.22,82900.0,36.3484,36.4253,36.2485,36.3023,82900.0
2011-01-18 09:40:00,47.23,47.23,47.13,47.19,50900.0,36.31,36.31,36.2331,36.2792,50900.0
2011-01-18 09:50:00,47.19,47.29,47.17,47.27,60100.0,36.2792,36.3561,36.2638,36.3407,60100.0
2011-01-18 10:00:00,47.26,47.27,47.22,47.23,32000.0,36.333,36.3407,36.3023,36.31,32000.0
2011-01-18 10:10:00,47.23,47.25,47.18,47.21,53800.0,36.31,36.3253,36.2715,36.2946,53800.0
2011-01-18 10:20:00,47.22,47.23,47.15,47.21,35200.0,36.3023,36.31,36.2485,36.2946,35200.0
2011-01-18 10:30:00,47.2,47.21,47.15,47.18,37500.0,36.2869,36.2946,36.2485,36.2715,37500.0
2011-01-18 10:40:00,47.19,47.19,47.05,47.05,48200.0,36.2792,36.2792,36.1716,36.1716,48200.0
2011-01-18 10:50:00,47.06,47.1,47.03,47.04,46000.0,36.1793,36.21,36.1562,36.1639,46000.0
2011-01-18 11:00:00,47.04,47.13,47.04,47.11,40300.0,36.1639,36.2331,36.1639,36.2177,40300.0
2011-01-18 11:10:00,47.1,47.13,47.03,47.06,34600.0,36.21,36.2331,36.1562,36.1793,34600.0
2011-01-18 11:20:00,47.07,47.11,47.06,47.09,14700.0,36.187,36.2177,36.1793,36.2023,14700.0
2011-01-18 11:30:00,47.09,47.12,47.07,47.08,15300.0,36.2023,36.2254,36.187,36.1947,15300.0
2011-01-18 11:40:00,47.07,47.15,47.07,47.15,45900.0,36.187,36.2485,36.187,36.2485,45900.0
2011-01-18 11:50:00,47.15,47.19,47.13,47.17,28800.0,36.2485,36.2792,36.2331,36.2638,28800.0
2011-01-18 12:00:00,47.18,47.19,47.17,47.19,16900.0,36.2715,36.2792,36.2638,36.2792,16900.0
2011-01-18 12:10:00,47.19,47.21,47.19,47.19,38700.0,36.2792,36.2946,36.2792,36.2792,38700.0
2011-01-18 12:20:00,47.2,47.2,47.19,47.19,15800.0,36.2869,36.2869,36.2792,36.2792,15800.0
2011-01-18 12:30:00,47.19,47.22,47.19,47.2,21300.0,36.2792,36.3023,36.2792,36.2869,21300.0
2011-01-18 12:40:00,47.2,47.21,47.18,47.19,32000.0,36.2869,36.2946,36.2715,36.2792,32000.0
2011-01-18 12:50:00,47.19,47.25,47.19,47.24,16000.0,36.2792,36.3253,36.2792,36.3177,16000.0
2011-01-18 13:00:00,47.25,47.27,47.24,47.26,23700.0,36.3253,36.3407,36.3177,36.333,23700.0
2011-01-18 13:10:00,47.25,47.26,47.24,47.25,23300.0,36.3253,36.333,36.3177,36.3253,23300.0
2011-01-18 13:20:00,47.25,47.27,47.24,47.26,18300.0,36.3253,36.3407,36.3177,36.333,18300.0
2011-01-18 13:30:00,47.25,47.27,47.24,47.24,25800.0,36.3253,36.3407,36.3177,36.3177,25800.0
2011-01-18 13:40:00,47.24,47.26,47.24,47.25,16700.0,36.3177,36.333,36.3177,36.3253,16700.0
2011-01-18 13:50:00,47.26,47.26,47.24,47.24,29300.0,36.333,36.333,36.3177,36.3177,29300.0
2011-01-18 14:00:00,47.24,47.25,47.24,47.24,12300.0,36.3177,36.3253,36.3177,36.3177,12300.0
2011-01-18 14:10:00,47.24,47.25,47.24,47.25,22800.0,36.3177,36.3253,36.3177,36.3253,22800.0
2011-01-18 14:20:00,47.24,47.25,47.24,47.24,14200.0,36.3177,36.3253,36.3177,36.3177,14200.0
2011-01-18 14:30:00,47.24,47.26,47.23,47.25,49200.0,36.3177,36.333,36.31,36.3253,49200.0
2011-01-18 14:40:00,47.26,47.26,47.23,47.24,43200.0,36.333,36.333,36.31,36.3177,43200.0
2011-01-18 14:50:00,47.23,47.26,47.23,47.25,50300.0,36.31,36.333,36.31,36.3253,50300.0
2011-01-18 15:00:00,47.25,47.39,47.25,47.39,91900.0,36.3253,36.433,36.3253,36.433,91900.0
2011-01-18 15:10:00,47.38,47.47,47.38,47.44,159600.0,36.4253,36.4945,36.4253,36.4714,159600.0
2011-01-18 15:20:00,47.44,47.44,47.38,47.38,43900.0,36.4714,36.4714,36.4253,36.4253,43900.0
2011-01-18 15:30:00,47.38,47.4,47.38,47.38,44300.0,36.4253,36.4407,36.4253,36.4253,44300.0
2011-01-18 15:40:00,47.38,47.41,47.33,47.33,72900.0,36.4253,36.4484,36.3869,36.3869,72900.0
2011-01-18 15:50:00,47.33,47.41,47.33,47.39,129200.0,36.3869,36.4484,36.3869,36.433,129200.0
2011-01-19 09:30:00,47.32,47.55,47.31,47.4,63600.0,36.3792,36.556,36.3715,36.4407,63600.0
2011-01-19 09:40:00,47.37,47.44,47.28,47.29,25100.0,36.4176,36.4714,36.3484,36.3561,25100.0
2011-01-19 09:50:00,47.3,47.42,47.29,47.42,53500.0,36.3638,36.456,36.3561,36.456,53500.0
2011-01-19 10:00:00,47.42,47.45,47.34,47.41,49800.0,36.456,36.4791,36.3945,36.4484,49800.0
2011-01-19 10:10:00,47.41,47.42,47.31,47.32,30300.0,36.4484,36.456,36.3715,36.3792,30300.0
2011-01-19 10:20:00,47.32,47.41,47.31,47.39,51000.0,36.3792,36.4484,36.3715,36.433,51000.0
2011-01-19 10:30:00,47.39,47.49,47.37,47.44,52700.0,36.433,36.5099,36.4176,36.4714,52700.0
2011-01-19 10:40:00,47.43,47.52,47.42,47.46,206600.0,36.4637,36.5329,36.456,36.4868,206600.0
2011-01-19 10:50:00,47.45,47.5,47.42,47.47,62900.0,36.4791,36.5175,36.456,36.4945,62900.0
2011-01-19 11:00:00,47.48,47.51,47.43,47.43,54500.0,36.5022,36.5252,36.4637,36.4637,54500.0
2011-01-19 11:10:00,47.44,47.47,47.41,47.41,25800.0,36.4714,36.4945,36.4484,36.4484,25800.0
2011-01-19 11:20:00,47.41,47.42,47.39,47.39,8400.0,36.4484,36.456,36.433,36.433,8400.0
2011-01-19 11:30:00,47.39,47.46,47.39,47.41,17300.0,36.433,36.4868,36.433,36.4484,17300.0
2011-01-19 11:40:00,47.41,47.42,47.35,47.37,18400.0,36.4484,36.456,36.4022,36.4176,18400.0
2011-01-19 11:50:00,47.36,47.37,47.33,47.37,18000.0,36.4099,36.4176,36.3869,36.4176,18000.0
2011-01-19 12:00:00,47.37,47.37,47.3,47.3,35900.0,36.4176,36.4176,36.3638,36.3638,35900.0
2011-01-19 12:10:00,47.3,47.32,47.29,47.31,9600.0,36.3638,36.3792,36.3561,36.3715,9600.0
2011-01-19 12:20:00,47.31,47.34,47.27,47.28,19100.0,36.3715,36.3945,36.3407,36.3484,19100.0
2011-01-19 12:30:00,47.27,47.27,47.21,47.22,23100.0,36.3407,36.3407,36.2946,36.3023,23100.0
2011-01-19 12:40:00,47.23,47.23,47.16,47.16,26500.0,36.31,36.31,36.2562,36.2562,26500.0
2011-01-19 12:50:00,47.17,47.23,47.16,47.22,41900.0,36.2638,36.31,36.2562,36.3023,41900.0
2011-01-19 13:00:00,47.22,47.24,47.2,47.24,38600.0,36.3023,36.3177,36.2869,36.3177,38600.0
2011-01-19 13:10:00,47.24,47.28,47.2,47.24,39200.0,36.3177,36.3484,36.2869,36.3177,39200.0
2011-01-19 13:20:00,47.24,47.24,47.14,47.2,69000.0,36.3177,36.3177,36.2408,36.2869,69000.0
2011-01-19 13:30:00,47.2,47.22,47.19,47.19,36300.0,36.2869,36.3023,36.2792,36.2792,36300.0
2011-01-19 13:40:00,47.18,47.22,47.18,47.22,17500.0,36.2715,36.3023,36.2715,36.3023,17500.0
2011-01-19 13:50:00,47.21,47.22,47.16,47.19,22500.0,36.2946,36.3023,36.2562,36.2792,22500.0
2011-01-19 14:00:00,47.19,47.22,47.18,47.2,27100.0,36.2792,36.3023,36.2715,36.2869,27100.0
2011-01-19 14:10:00,47.21,47.22,47.18,47.19,19000.0,36.2946,36.3023,36.2715,36.2792,19000.0
2011-01-19 14:20:00,47.2,47.21,47.17,47.19,25700.0,36.2869,36.2946,36.2638,36.2792,25700.0
2011-01-19 14:30:00,47.19,47.22,47.17,47.22,19400.0,36.2792,36.3023,36.2638,36.3023,19400.0
2011-01-19 14:40:00,47.22,47.22,47.14,47.15,32900.0,36.3023,36.3023,36.2408,36.2485,32900.0
2011-01-19 14:50:00,47.14,47.17,47.1,47.17,50600.0,36.2408,36.2638,36.21,36.2638,50600.0
2011-01-19 15:00:00,47.17,47.22,47.16,47.19,43300.0,36.2638,36.3023,36.2562,36.2792,43300.0
2011-01-19 15:10:00,47.19,47.2,47.15,47.19,27700.0,36.2792,36.2869,36.2485,36.2792,27700.0
2011-01-19 15:20:00,47.2,47.22,47.19,47.22,48500.0,36.2869,36.3023,36.2792,36.3023,48500.0
2011-01-19 15:30:00,47.21,47.3,47.19,47.29,86400.0,36.2946,36.3638,36.2792,36.3561,86400.0
2011-01-19 15:40:00,47.29,47.32,47.29,47.31,75500.0,36.3561,36.3792,36.3561,36.3715,75500.0
2011-01-19 15:50:00,47.31,47.34,47.3,47.33,80700.0,36.3715,36.3945,36.3638,36.3869,80700.0
2011-01-20 09:30:00,46.81,47.33,46.81,47.22,244200.0,35.9871,36.3869,35.9871,36.3023,244200.0
2011-01-20 09:40:00,47.22,47.26,47.06,47.16,171400.0,36.3023,36.333,36.1793,36.2562,171400.0
2011-01-20 09:50:00,47.15,47.17,46.96,47.02,165500.0,36.2485,36.2638,36.1024,36.1485,165500.0
2011-01-20 10:00:00,47.01,47.1,47.0,47.05,98700.0,36.1408,36.21,36.1331,36.1716,98700.0
2011-01-20 10:10:00,47.05,47.05,46.9,46.92,83400.0,36.1716,36.1716,36.0563,36.0716,83400.0
2011-01-20 10:20:00,46.93,47.02,46.87,47.0,69100.0,36.0793,36.1485,36.0332,36.1331,69100.0
2011-01-20 10:30:00,47.0,47.06,46.96,46.97,84500.0,36.1331,36.1793,36.1024,36.1101,84500.0
2011-01-20 10:40:00,46.98,47.04,46.96,47.01,105400.0,36.1178,36.1639,36.1024,36.1408,105400.0
2011-01-20 10:50:00,47.01,47.02,46.96,46.99,106900.0,36.1408,36.1485,36.1024,36.1255,106900.0
2011-01-20 11:00:00,46.99,47.12,46.97,47.09,44800.0,36.1255,36.2254,36.1101,36.2023,44800.0
2011-01-20 11:10:00,47.09,47.14,47.05,47.1,54400.0,36.2023,36.2408,36.1716,36.21,54400.0
2011-01-20 11:20:00,47.1,47.18,47.1,47.16,51100.0,36.21,36.2715,36.21,36.2562,51100.0
2011-01-20 11:30:00,47.15,47.16,47.08,47.09,69300.0,36.2485,36.2562,36.1947,36.2023,69300.0
2011-01-20 11:40:00,47.1,47.1,47.06,47.07,46000.0,36.21,36.21,36.1793,36.187,46000.0
2011-01-20 11:50:00,47.07,47.1,47.05,47.1,32500.0,36.187,36.21,36.1716,36.21,32500.0
2011-01-20 12:00:00,47.1,47.14,47.1,47.11,38900.0,36.21,36.2408,36.21,36.2177,38900.0
2011-01-20 12:10:00,47.11,47.12,47.07,47.08,31700.0,36.2177,36.2254,36.187,36.1947,31700.0
2011-01-20 12:20:00,47.07,47.09,47.06,47.08,58900.0,36.187,36.2023,36.1793,36.1947,58900.0
2011-01-20 12:30:00,47.08,47.14,47.07,47.12,33900.0,36.1947,36.2408,36.187,36.2254,33900.0
2011-01-20 12:40:00,47.12,47.13,47.11,47.12,43200.0,36.2254,36.2331,36.2177,36.2254,43200.0
2011-01-20 12:50:00,47.11,47.13,47.1,47.12,58600.0,36.2177,36.2331,36.21,36.2254,58600.0
2011-01-20 13:00:00,47.13,47.15,47.09,47.14,55000.0,36.2331,36.2485,36.2023,36.2408,55000.0
2011-01-20 13:10:00,47.14,47.19,47.14,47.16,48700.0,36.2408,36.2792,36.2408,36.2562,48700.0
2011-01-20 13:20:00,47.16,47.16,47.08,47.09,46200.0,36.2562,36.2562,36.1947,36.2023,46200.0
2011-01-20 13:30:00,47.08,47.09,47.04,47.04,68600.0,36.1947,36.2023,36.1639,36.1639,68600.0
2011-01-20 13:40:00,47.04,47.05,47.03,47.03,29300.0,36.1639,36.1716,36.1562,36.1562,29300.0
2011-01-20 13:50:00,47.04,47.09,47.01,47.06,51100.0,36.1639,36.2023,36.1408,36.1793,51100.0
2011-01-20 14:00:00,47.06,47.1,47.04,47.09,52700.0,36.1793,36.21,36.1639,36.2023,52700.0
2011-01-20 14:10:00,47.09,47.13,47.06,47.06,44300.0,36.2023,36.2331,36.1793,36.1793,44300.0
2011-01-20 14:20:00,47.07,47.07,47.02,47.03,57100.0,36.187,36.187,36.1485,36.1562,57100.0
2011-01-20 14:30:00,47.03,47.07,47.03,47.07,58800.0,36.1562,36.187,36.1562,36.187,58800.0
2011-01-20 14:40:00,47.07,47.08,47.05,47.06,33100.0,36.187,36.1947,36.1716,36.1793,33100.0
2011-01-20 14:50:00,47.06,47.09,47.02,47.08,50500.0,36.1793,36.2023,36.1485,36.1947,50500.0
2011-01-20 15:00:00,47.09,47.1,47.08,47.08,43500.0,36.2023,36.21,36.1947,36.1947,43500.0
2011-01-20 15:10:00,47.08,47.09,47.04,47.04,35200.0,36.1947,36.2023,36.1639,36.1639,35200.0
2011-01-20 15:20:00,47.04,47.04,47.01,47.03,47400.0,36.1639,36.1639,36.1408,36.1562,47400.0
2011-01-20 15:30:00,47.02,47.05,46.99,46.99,85000.0,36.1485,36.1716,36.1255,36.1255,85000.0
2011-01-20 15:40:00,46.98,47.0,46.89,46.89,135600.0,36.1178,36.1331,36.0486,36.0486,135600.0
2011-01-20 15:50:00,46.9,47.03,46.89,47.02,227900.0,36.0563,36.1562,36.0486,36.1485,227900.0
2011-01-21 09:30:00,47.44,47.44,46.94,46.97,318000.0,36.4714,36.4714,36.087,36.1101,318000.0
2011-01-21 09:40:00,47.0,47.03,46.94,46.99,29600.0,36.1331,36.1562,36.087,36.1255,29600.0
2011-01-21 09:50:00,47.0,47.05,46.98,47.04,43600.0,36.1331,36.1716,36.1178,36.1639,43600.0
2011-01-21 10:00:00,47.04,47.05,46.94,46.94,47100.0,36.1639,36.1716,36.087,36.087,47100.0
2011-01-21 10:10:00,46.95,47.02,46.95,46.97,27000.0,36.0947,36.1485,36.0947,36.1101,27000.0
2011-01-21 10:20:00,46.96,46.97,46.83,46.83,25200.0,36.1024,36.1101,36.0025,36.0025,25200.0
2011-01-21 10:30:00,46.83,46.92,46.83,46.91,51400.0,36.0025,36.0716,36.0025,36.064,51400.0
2011-01-21 10:40:00,46.92,47.03,46.92,47.01,31300.0,36.0716,36.1562,36.0716,36.1408,31300.0
2011-01-21 10:50:00,47.02,47.06,46.92,46.94,93400.0,36.1485,36.1793,36.0716,36.087,93400.0
2011-01-21 11:00:00,46.93,46.93,46.8,46.87,36000.0,36.0793,36.0793,35.9794,36.0332,36000.0
2011-01-21 11:10:00,46.87,46.89,46.83,46.86,38600.0,36.0332,36.0486,36.0025,36.0255,38600.0
2011-01-21 11:20:00,46.86,46.9,46.85,46.9,49700.0,36.0255,36.0563,36.0178,36.0563,49700.0
2011-01-21 11:30:00,46.9,46.94,46.9,46.9,34100.0,36.0563,36.087,36.0563,36.0563,34100.0
2011-01-21 11:40:00,46.91,46.91,46.81,46.86,44400.0,36.064,36.064,35.9871,36.0255,44400.0
2011-01-21 11:50:00,46.86,46.94,46.86,46.94,18000.0,36.0255,36.087,36.0255,36.087,18000.0
2011-01-21 12:00:00,46.94,46.94,46.91,46.91,18500.0,36.087,36.087,36.064,36.064,18500.0
2011-01-21 12:10:00,46.91,46.97,46.87,46.96,29600.0,36.064,36.1101,36.0332,36.1024,29600.0
2011-01-21 12:20:00,46.96,46.98,46.86,46.88,42900.0,36.1024,36.1178,36.0255,36.0409,42900.0
2011-01-21 12:30:00,46.88,46.9,46.87,46.9,26400.0,36.0409,36.0563,36.0332,36.0563,26400.0
2011-01-21 12:40:00,46.9,46.94,46.88,46.94,20900.0,36.0563,36.087,36.0409,36.087,20900.0
2011-01-21 12:50:00,46.94,46.97,46.93,46.97,11100.0,36.087,36.1101,36.0793,36.1101,11100.0
2011-01-21 13:00:00,46.97,46.97,46.9,46.92,53000.0,36.1101,36.1101,36.0563,36.0716,53000.0
2011-01-21 13:10:00,46.92,46.93,46.9,46.92,24500.0,36.0716,36.0793,36.0563,36.0716,24500.0
2011-01-21 13:20:00,46.92,46.92,46.86,46.86,11500.0,36.0716,36.0716,36.0255,36.0255,11500.0
2011-01-21 13:30:00,46.87,46.92,46.86,46.92,18700.0,36.0332,36.0716,36.0255,36.0716,18700.0
2011-01-21 13:40:00,46.92,46.94,46.9,46.92,14700.0,36.0716,36.087,36.0563,36.0716,14700.0
2011-01-21 13:50:00,46.92,46.92,46.87,46.89,20000.0,36.0716,36.0716,36.0332,36.0486,20000.0
2011-01-21 14:00:00,46.89,46.91,46.88,46.9,29000.0,36.0486,36.064,36.0409,36.0563,29000.0
2011-01-21 14:10:00,46.9,46.9,46.86,46.87,35300.0,36.0563,36.0563,36.0255,36.0332,35300.0
2011-01-21 14:20:00,46.87,46.9,46.87,46.9,14300.0,36.0332,36.0563,36.0332,36.0563,14300.0
2011-01-21 14:30:00,46.9,46.98,46.9,46.94,46400.0,36.0563,36.1178,36.0563,36.087,46400.0
2011-01-21 14:40:00,46.95,46.95,46.9,46.92,49000.0,36.0947,36.0947,36.0563,36.0716,49000.0
2011-01-21 14:50:00,46.93,46.98,46.92,46.97,47500.0,36.0793,36.1178,36.0716,36.1101,47500.0
2011-01-21 15:00:00,46.97,47.01,46.97,47.01,20800.0,36.1101,36.1408,36.1101,36.1408,20800.0
2011-01-21 15:10:00,47.01,47.04,47.0,47.04,28500.0,36.1408,36.1639,36.1331,36.1639,28500.0
2011-01-21 15:20:00,47.04,47.05,47.02,47.03,26200.0,36.1639,36.1716,36.1485,36.1562,26200.0
2011-01-21 15:30:00,47.02,47.04,46.99,47.02,61800.0,36.1485,36.1639,36.1255,36.1485,61800.0
2011-01-21 15:40:00,47.02,47.02,46.95,46.95,92200.0,36.1485,36.1485,36.0947,36.0947,92200.0
2011-01-21 15:50:00,46.96,46.98,46.89,46.92,179200.0,36.1024,36.1178,36.0486,36.0716,179200.0
2011-01-24 09:30:00,47.02,47.23,46.9,47.03,62800.0,36.1485,36.31,36.0563,36.1562,62800.0
2011-01-24 09:40:00,47.04,47.11,46.98,47.04,42800.0,36.1639,36.2177,36.1178,36.1639,42800.0
2011-01-24 09:50:00,47.05,47.08,47.01,47.07,47400.0,36.1716,36.1947,36.1408,36.187,47400.0
2011-01-24 10:00:00,47.07,47.13,47.06,47.12,30900.0,36.187,36.2331,36.1793,36.2254,30900.0
2011-01-24 10:10:00,47.12,47.16,47.08,47.12,37200.0,36.2254,36.2562,36.1947,36.2254,37200.0
2011-01-24 10:20:00,47.1,47.14,47.05,47.05,42600.0,36.21,36.2408,36.1716,36.1716,42600.0
2011-01-24 10:30:00,47.06,47.13,47.04,47.1,32500.0,36.1793,36.2331,36.1639,36.21,32500.0
2011-01-24 10:40:00,47.1,47.12,47.09,47.11,33400.0,36.21,36.2254,36.2023,36.2177,33400.0
2011-01-24 10:50:00,47.1,47.16,47.09,47.14,28600.0,36.21,36.2562,36.2023,36.2408,28600.0
2011-01-24 11:00:00,47.14,47.16,47.12,47.15,30300.0,36.2408,36.2562,36.2254,36.2485,30300.0
2011-01-24 11:10:00,47.14,47.17,47.07,47.07,56400.0,36.2408,36.2638,36.187,36.187,56400.0
2011-01-24 11:20:00,47.07,47.11,47.06,47.08,32000.0,36.187,36.2177,36.1793,36.1947,32000.0
2011-01-24 11:30:00,47.09,47.18,47.09,47.17,15300.0,36.2023,36.2715,36.2023,36.2638,15300.0
2011-01-24 11:40:00,47.16,47.27,47.16,47.27,16200.0,36.2562,36.3407,36.2562,36.3407,16200.0
2011-01-24 11:50:00,47.27,47.28,47.22,47.26,16000.0,36.3407,36.3484,36.3023,36.333,16000.0
2011-01-24 12:00:00,47.27,47.31,47.27,47.3,11800.0,36.3407,36.3715,36.3407,36.3638,11800.0
2011-01-24 12:10:00,47.31,47.38,47.3,47.38,31800.0,36.3715,36.4253,36.3638,36.4253,31800.0
2011-01-24 12:20:00,47.38,47.4,47.35,47.4,25200.0,36.4253,36.4407,36.4022,36.4407,25200.0
2011-01-24 12:30:00,47.4,47.45,47.4,47.45,21300.0,36.4407,36.4791,36.4407,36.4791,21300.0
2011-01-24 12:40:00,47.44,47.45,47.41,47.45,22200.0,36.4714,36.4791,36.4484,36.4791,22200.0
2011-01-24 12:50:00,47.45,47.48,47.44,47.45,12700.0,36.4791,36.5022,36.4714,36.4791,12700.0
2011-01-24 13:00:00,47.45,47.48,47.43,47.48,6800.0,36.4791,36.5022,36.4637,36.5022,6800.0
2011-01-24 13:10:00,47.47,47.52,47.47,47.5,9000.0,36.4945,36.5329,36.4945,36.5175,9000.0
2011-01-24 13:20:00,47.49,47.5,47.47,47.48,9200.0,36.5099,36.5175,36.4945,36.5022,9200.0
2011-01-24 13:30:00,47.48,47.52,47.47,47.48,28600.0,36.5022,36.5329,36.4945,36.5022,28600.0
2011-01-24 13:40:00,47.49,47.59,47.47,47.58,46200.0,36.5099,36.5867,36.4945,36.579,46200.0
2011-01-24 13:50:00,47.59,47.59,47.51,47.54,21500.0,36.5867,36.5867,36.5252,36.5483,21500.0
2011-01-24 14:00:00,47.53,47.56,47.52,47.53,19100.0,36.5406,36.5637,36.5329,36.5406,19100.0
2011-01-24 14:10:00,47.53,47.59,47.52,47.55,16100.0,36.5406,36.5867,36.5329,36.556,16100.0
2011-01-24 14:20:00,47.54,47.57,47.52,47.52,24300.0,36.5483,36.5714,36.5329,36.5329,24300.0
2011-01-24 14:30:00,47.53,47.54,47.47,47.49,20500.0,36.5406,36.5483,36.4945,36.5099,20500.0
2011-01-24 14:40:00,47.49,47.51,47.48,47.51,14900.0,36.5099,36.5252,36.5022,36.5252,14900.0
2011-01-24 14:50:00,47.51,47.51,47.42,47.43,33100.0,36.5252,36.5252,36.456,36.4637,33100.0
2011-01-24 15:00:00,47.44,47.47,47.43,47.46,33900.0,36.4714,36.4945,36.4637,36.4868,33900.0
2011-01-24 15:10:00,47.46,47.47,47.4,47.42,27900.0,36.4868,36.4945,36.4407,36.456,27900.0
2011-01-24 15:20:00,47.42,47.42,47.37,47.4,35700.0,36.456,36.456,36.4176,36.4407,35700.0
2011-01-24 15:30:00,47.39,47.45,47.38,47.44,52800.0,36.433,36.4791,36.4253,36.4714,52800.0
2011-01-24 15:40:00,47.43,47.49,47.41,47.43,95900.0,36.4637,36.5099,36.4484,36.4637,95900.0
2011-01-24 15:50:00,47.42,47.46,47.38,47.45,156500.0,36.456,36.4868,36.4253,36.4791,156500.0
2011-01-25 09:30:00,47.47,47.47,47.23,47.3,46800.0,36.4945,36.4945,36.31,36.3638,46800.0
2011-01-25 09:40:00,47.3,47.35,47.19,47.3,55100.0,36.3638,36.4022,36.2792,36.3638,55100.0
2011-01-25 09:50:00,47.31,47.41,47.31,47.41,39600.0,36.3715,36.4484,36.3715,36.4484,39600.0
2011-01-25 10:00:00,47.42,47.47,47.38,47.39,48000.0,36.456,36.4945,36.4253,36.433,48000.0
2011-01-25 10:10:00,47.4,47.4,47.27,47.28,27300.0,36.4407,36.4407,36.3407,36.3484,27300.0
2011-01-25 10:20:00,47.27,47.27,47.2,47.21,64800.0,36.3407,36.3407,36.2869,36.2946,64800.0
2011-01-25 10:30:00,47.22,47.29,47.21,47.23,21200.0,36.3023,36.3561,36.2946,36.31,21200.0
2011-01-25 10:40:00,47.22,47.28,47.22,47.24,28700.0,36.3023,36.3484,36.3023,36.3177,28700.0
2011-01-25 10:50:00,47.24,47.28,47.22,47.27,28900.0,36.3177,36.3484,36.3023,36.3407,28900.0
2011-01-25 11:00:00,47.27,47.34,47.27,47.29,37500.0,36.3407,36.3945,36.3407,36.3561,37500.0
2011-01-25 11:10:00,47.29,47.31,47.21,47.23,53100.0,36.3561,36.3715,36.2946,36.31,53100.0
2011-01-25 11:20:00,47.24,47.24,47.19,47.21,26600.0,36.3177,36.3177,36.2792,36.2946,26600.0
2011-01-25 11:30:00,47.2,47.24,47.17,47.23,30500.0,36.2869,36.3177,36.2638,36.31,30500.0
2011-01-25 11:40:00,47.23,47.28,47.22,47.23,23400.0,36.31,36.3484,36.3023,36.31,23400.0
2011-01-25 11:50:00,47.23,47.23,47.2,47.22,37600.0,36.31,36.31,36.2869,36.3023,37600.0
2011-01-25 12:00:00,47.22,47.24,47.19,47.2,30300.0,36.3023,36.3177,36.2792,36.2869,30300.0
2011-01-25 12:10:00,47.21,47.22,47.18,47.2,55100.0,36.2946,36.3023,36.2715,36.2869,55100.0
2011-01-25 12:20:00,47.19,47.22,47.19,47.21,42700.0,36.2792,36.3023,36.2792,36.2946,42700.0
2011-01-25 12:30:00,47.22,47.22,47.16,47.16,39800.0,36.3023,36.3023,36.2562,36.2562,39800.0
2011-01-25 12:40:00,47.17,47.18,47.11,47.11,33400.0,36.2638,36.2715,36.2177,36.2177,33400.0
2011-01-25 12:50:00,47.11,47.16,47.11,47.13,24100.0,36.2177,36.2562,36.2177,36.2331,24100.0
2011-01-25 13:00:00,47.13,47.13,47.1,47.1,25800.0,36.2331,36.2331,36.21,36.21,25800.0
2011-01-25 13:10:00,47.11,47.14,47.1,47.13,34400.0,36.2177,36.2408,36.21,36.2331,34400.0
2011-01-25 13:20:00,47.13,47.14,47.07,47.13,46600.0,36.2331,36.2408,36.187,36.2331,46600.0
2011-01-25 13:30:00,47.14,47.14,47.09,47.11,36100.0,36.2408,36.2408,36.2023,36.2177,36100.0
2011-01-25 13:40:00,47.11,47.14,47.09,47.11,26100.0,36.2177,36.2408,36.2023,36.2177,26100.0
2011-01-25 13:50:00,47.1,47.11,47.1,47.11,13700.0,36.21,36.2177,36.21,36.2177,13700.0
2011-01-25 14:00:00,47.11,47.11,47.06,47.09,38200.0,36.2177,36.2177,36.1793,36.2023,38200.0
2011-01-25 14:10:00,47.09,47.1,47.04,47.05,26700.0,36.2023,36.21,36.1639,36.1716,26700.0
2011-01-25 14:20:00,47.04,47.05,46.97,46.98,36700.0,36.1639,36.1716,36.1101,36.1178,36700.0
2011-01-25 14:30:00,46.98,47.01,46.96,46.96,39800.0,36.1178,36.1408,36.1024,36.1024,39800.0
2011-01-25 14:40:00,46.96,46.97,46.9,46.92,76800.0,36.1024,36.1101,36.0563,36.0716,76800.0
2011-01-25 14:50:00,46.92,46.92,46.83,46.85,143300.0,36.0716,36.0716,36.0025,36.0178,143300.0
2011-01-25 15:00:00,46.85,47.01,46.85,47.01,45600.0,36.0178,36.1408,36.0178,36.1408,45600.0
2011-01-25 15:10:00,47.01,47.06,47.0,47.05,68900.0,36.1408,36.1793,36.1331,36.1716,68900.0
2011-01-25 15:20:00,47.06,47.06,47.01,47.01,105600.0,36.1793,36.1793,36.1408,36.1408,105600.0
2011-01-25 15:30:00,47.02,47.02,46.96,46.99,69100.0,36.1485,36.1485,36.1024,36.1255,69100.0
2011-01-25 15:40:00,46.99,47.05,46.98,47.03,157700.0,36.1255,36.1716,36.1178,36.1562,157700.0
2011-01-25 15:50:00,47.04,47.07,46.99,46.99,292600.0,36.1639,36.187,36.1255,36.1255,292600.0
2011-01-26 09:30:00,47.09,47.09,46.77,46.91,122700.0,36.2023,36.2023,35.9563,36.064,122700.0
2011-01-26 09:40:00,46.89,46.92,46.8,46.83,195200.0,36.0486,36.0716,35.9794,36.0025,195200.0
2011-01-26 09:50:00,46.83,46.84,46.74,46.8,85000.0,36.0025,36.0101,35.9333,35.9794,85000.0
2011-01-26 10:00:00,46.82,46.82,46.67,46.67,83900.0,35.9948,35.9948,35.8794,35.8794,83900.0
2011-01-26 10:10:00,46.67,46.67,46.57,46.59,78300.0,35.8794,35.8794,35.8026,35.8179,78300.0
2011-01-26 10:20:00,46.59,46.68,46.59,46.65,144800.0,35.8179,35.8871,35.8179,35.8641,144800.0
2011-01-26 10:30:00,46.65,46.66,46.57,46.6,77500.0,35.8641,35.8718,35.8026,35.8256,77500.0
2011-01-26 10:40:00,46.6,46.7,46.58,46.65,128900.0,35.8256,35.9025,35.8103,35.8641,128900.0
2011-01-26 10:50:00,46.65,46.66,46.58,46.59,134100.0,35.8641,35.8718,35.8103,35.8179,134100.0
2011-01-26 11:00:00,46.58,46.63,46.58,46.61,76200.0,35.8103,35.8487,35.8103,35.8333,76200.0
2011-01-26 11:10:00,46.6,46.61,46.48,46.49,56400.0,35.8256,35.8333,35.7334,35.7411,56400.0
2011-01-26 11:20:00,46.49,46.51,46.46,46.47,42900.0,35.7411,35.7564,35.718,35.7257,42900.0
2011-01-26 11:30:00,46.46,46.52,46.32,46.32,76500.0,35.718,35.7641,35.6104,35.6104,76500.0
2011-01-26 11:40:00,46.32,46.51,46.32,46.51,40700.0,35.6104,35.7564,35.6104,35.7564,40700.0
2011-01-26 11:50:00,46.51,46.52,46.37,46.38,73400.0,35.7564,35.7641,35.6488,35.6565,73400.0
2011-01-26 12:00:00,46.37,46.4,46.36,46.38,33100.0,35.6488,35.6719,35.6411,35.6565,33100.0
2011-01-26 12:10:00,46.38,46.39,46.34,46.34,39300.0,35.6565,35.6642,35.6257,35.6257,39300.0
2011-01-26 12:20:00,46.34,46.39,46.29,46.39,40600.0,35.6257,35.6642,35.5873,35.6642,40600.0
2011-01-26 12:30:00,46.39,46.44,46.38,46.44,36300.0,35.6642,35.7026,35.6565,35.7026,36300.0
2011-01-26 12:40:00,46.44,46.51,46.44,46.49,62400.0,35.7026,35.7564,35.7026,35.7411,62400.0
2011-01-26 12:50:00,46.49,46.52,46.48,46.49,59300.0,35.7411,35.7641,35.7334,35.7411,59300.0
2011-01-26 13:00:00,46.5,46.52,46.43,46.43,43300.0,35.7488,35.7641,35.6949,35.6949,43300.0
2011-01-26 13:10:00,46.43,46.55,46.43,46.55,39200.0,35.6949,35.7872,35.6949,35.7872,39200.0
2011-01-26 13:20:00,46.55,46.56,46.5,46.5,24800.0,35.7872,35.7949,35.7488,35.7488,24800.0
2011-01-26 13:30:00,46.5,46.51,46.48,46.5,25900.0,35.7488,35.7564,35.7334,35.7488,25900.0
2011-01-26 13:40:00,46.5,46.53,46.49,46.51,26700.0,35.7488,35.7718,35.7411,35.7564,26700.0
2011-01-26 13:50:00,46.51,46.51,46.44,46.44,24700.0,35.7564,35.7564,35.7026,35.7026,24700.0
2011-01-26 14:00:00,46.44,46.49,46.43,46.46,30900.0,35.7026,35.7411,35.6949,35.718,30900.0
2011-01-26 14:10:00,46.47,46.52,46.45,46.47,26200.0,35.7257,35.7641,35.7103,35.7257,26200.0
2011-01-26 14:20:00,46.48,46.5,46.41,46.42,43100.0,35.7334,35.7488,35.6796,35.6873,43100.0
2011-01-26 14:30:00,46.42,46.44,46.36,46.37,60100.0,35.6873,35.7026,35.6411,35.6488,60100.0
2011-01-26 14:40:00,46.36,46.48,46.33,46.48,106100.0,35.6411,35.7334,35.6181,35.7334,106100.0
2011-01-26 14:50:00,46.48,46.54,46.43,46.53,56900.0,35.7334,35.7795,35.6949,35.7718,56900.0
2011-01-26 15:00:00,46.53,46.69,46.51,46.69,104800.0,35.7718,35.8948,35.7564,35.8948,104800.0
2011-01-26 15:10:00,46.69,46.71,46.63,46.65,93600.0,35.8948,35.9102,35.8487,35.8641,93600.0
2011-01-26 15:20:00,46.64,46.69,46.64,46.67,87700.0,35.8564,35.8948,35.8564,35.8794,87700.0
2011-01-26 15:30:00,46.67,46.69,46.65,46.69,80700.0,35.8794,35.8948,35.8641,35.8948,80700.0
2011-01-26 15:40:00,46.69,46.71,46.65,46.67,100900.0,35.8948,35.9102,35.8641,35.8794,100900.0
2011-01-26 15:50:00,46.67,46.74,46.64,46.7,249000.0,35.8794,35.9333,35.8564,35.9025,249000.0
2011-01-27 09:30:00,46.24,46.39,46.19,46.3,105400.0,35.5489,35.6642,35.5104,35.595,105400.0
2011-01-27 09:40:00,46.29,46.68,46.28,46.58,143000.0,35.5873,35.8871,35.5796,35.8103,143000.0
2011-01-27 09:50:00,46.57,46.93,46.57,46.83,144800.0,35.8026,36.0793,35.8026,36.0025,144800.0
2011-01-27 10:00:00,46.82,47.13,46.81,47.12,106300.0,35.9948,36.2331,35.9871,36.2254,106300.0
2011-01-27 10:10:00,47.12,47.16,46.95,46.95,73600.0,36.2254,36.2562,36.0947,36.0947,73600.0
2011-01-27 10:20:00,46.95,46.96,46.85,46.88,63800.0,36.0947,36.1024,36.0178,36.0409,63800.0
2011-01-27 10:30:00,46.88,46.95,46.87,46.95,58000.0,36.0409,36.0947,36.0332,36.0947,58000.0
2011-01-27 10:40:00,46.95,47.05,46.95,47.03,82000.0,36.0947,36.1716,36.0947,36.1562,82000.0
2011-01-27 10:50:00,47.03,47.11,47.02,47.11,47000.0,36.1562,36.2177,36.1485,36.2177,47000.0
2011-01-27 11:00:00,47.11,47.17,47.11,47.17,42700.0,36.2177,36.2638,36.2177,36.2638,42700.0
2011-01-27 11:10:00,47.17,47.2,47.09,47.13,83900.0,36.2638,36.2869,36.2023,36.2331,83900.0
2011-01-27 11:20:00,47.14,47.15,47.06,47.06,50400.0,36.2408,36.2485,36.1793,36.1793,50400.0
2011-01-27 11:30:00,47.07,47.1,47.06,47.1,47400.0,36.187,36.21,36.1793,36.21,47400.0
2011-01-27 11:40:00,47.1,47.11,47.07,47.11,34700.0,36.21,36.2177,36.187,36.2177,34700.0
2011-01-27 11:50:00,47.11,47.13,47.08,47.1,23300.0,36.2177,36.2331,36.1947,36.21,23300.0
2011-01-27 12:00:00,47.1,47.15,47.1,47.13,42500.0,36.21,36.2485,36.21,36.2331,42500.0
2011-01-27 12:10:00,47.13,47.14,47.09,47.1,49000.0,36.2331,36.2408,36.2023,36.21,49000.0
2011-01-27 12:20:00,47.1,47.11,47.05,47.07,45000.0,36.21,36.2177,36.1716,36.187,45000.0
2011-01-27 12:30:00,47.07,47.08,47.06,47.07,42800.0,36.187,36.1947,36.1793,36.187,42800.0
2011-01-27 12:40:00,47.07,47.08,47.06,47.08,34600.0,36.187,36.1947,36.1793,36.1947,34600.0
2011-01-27 12:50:00,47.08,47.08,47.01,47.02,51100.0,36.1947,36.1947,36.1408,36.1485,51100.0
2011-01-27 13:00:00,47.01,47.01,46.87,46.87,43400.0,36.1408,36.1408,36.0332,36.0332,43400.0
2011-01-27 13:10:00,46.88,46.96,46.88,46.93,31600.0,36.0409,36.1024,36.0409,36.0793,31600.0
2011-01-27 13:20:00,46.93,47.01,46.9,47.01,23300.0,36.0793,36.1408,36.0563,36.1408,23300.0
2011-01-27 13:30:00,47.01,47.02,46.99,47.0,41200.0,36.1408,36.1485,36.1255,36.1331,41200.0
2011-01-27 13:40:00,47.0,47.06,47.0,47.05,42300.0,36.1331,36.1793,36.1331,36.1716,42300.0
2011-01-27 13:50:00,47.05,47.06,46.99,47.0,106800.0,36.1716,36.1793,36.1255,36.1331,106800.0
2011-01-27 14:00:00,47.0,47.01,46.98,47.0,72500.0,36.1331,36.1408,36.1178,36.1331,72500.0
2011-01-27 14:10:00,47.0,47.04,46.99,47.03,29300.0,36.1331,36.1639,36.1255,36.1562,29300.0
2011-01-27 14:20:00,47.04,47.06,46.99,47.01,38300.0,36.1639,36.1793,36.1255,36.1408,38300.0
2011-01-27 14:30:00,47.01,47.09,47.0,47.09,28800.0,36.1408,36.2023,36.1331,36.2023,28800.0
2011-01-27 14:40:00,47.09,47.11,47.0,47.01,157000.0,36.2023,36.2177,36.1331,36.1408,157000.0
2011-01-27 14:50:00,47.01,47.12,47.0,47.08,82500.0,36.1408,36.2254,36.1331,36.1947,82500.0
2011-01-27 15:00:00,47.09,47.11,47.07,47.11,47500.0,36.2023,36.2177,36.187,36.2177,47500.0
2011-01-27 15:10:00,47.1,47.12,47.08,47.09,73700.0,36.21,36.2254,36.1947,36.2023,73700.0
2011-01-27 15:20:00,47.08,47.13,47.08,47.13,39700.0,36.1947,36.2331,36.1947,36.2331,39700.0
2011-01-27 15:30:00,47.13,47.15,47.07,47.09,98300.0,36.2331,36.2485,36.187,36.2023,98300.0
2011-01-27 15:40:00,47.09,47.1,47.01,47.02,178900.0,36.2023,36.21,36.1408,36.1485,178900.0
2011-01-27 15:50:00,47.02,47.03,46.94,47.0,300400.0,36.1485,36.1562,36.087,36.1331,300400.0
2011-01-28 09:30:00,47.08,47.08,46.87,46.97,34300.0,36.1947,36.1947,36.0332,36.1101,34300.0
2011-01-28 09:40:00,46.97,47.07,46.97,47.03,20300.0,36.1101,36.187,36.1101,36.1562,20300.0
2011-01-28 09:50:00,47.03,47.03,46.87,46.91,43200.0,36.1562,36.1562,36.0332,36.064,43200.0
2011-01-28 10:00:00,46.92,46.93,46.85,46.88,18400.0,36.0716,36.0793,36.0178,36.0409,18400.0
2011-01-28 10:10:00,46.87,46.91,46.79,46.79,13600.0,36.0332,36.064,35.9717,35.9717,13600.0
2011-01-28 10:20:00,46.78,46.81,46.72,46.78,38500.0,35.964,35.9871,35.9179,35.964,38500.0
2011-01-28 10:30:00,46.78,46.8,46.7,46.73,78600.0,35.964,35.9794,35.9025,35.9256,78600.0
2011-01-28 10:40:00,46.74,46.76,46.66,46.71,23200.0,35.9333,35.9486,35.8718,35.9102,23200.0
2011-01-28 10:50:00,46.72,46.72,46.6,46.61,31800.0,35.9179,35.9179,35.8256,35.8333,31800.0
2011-01-28 11:00:00,46.61,46.71,46.6,46.65,20900.0,35.8333,35.9102,35.8256,35.8641,20900.0
2011-01-28 11:10:00,46.65,46.66,46.6,46.64,38400.0,35.8641,35.8718,35.8256,35.8564,38400.0
2011-01-28 11:20:00,46.65,46.65,46.52,46.52,21400.0,35.8641,35.8641,35.7641,35.7641,21400.0
2011-01-28 11:30:00,46.53,46.57,46.46,46.47,39800.0,35.7718,35.8026,35.718,35.7257,39800.0
2011-01-28 11:40:00,46.47,46.5,46.44,46.5,15100.0,35.7257,35.7488,35.7026,35.7488,15100.0
2011-01-28 11:50:00,46.49,46.49,46.4,46.44,43500.0,35.7411,35.7411,35.6719,35.7026,43500.0
2011-01-28 12:00:00,46.43,46.43,46.33,46.43,74800.0,35.6949,35.6949,35.6181,35.6949,74800.0
2011-01-28 12:10:00,46.43,46.48,46.42,46.44,28400.0,35.6949,35.7334,35.6873,35.7026,28400.0
2011-01-28 12:20:00,46.43,46.44,46.35,46.36,16600.0,35.6949,35.7026,35.6334,35.6411,16600.0
2011-01-28 12:30:00,46.36,46.39,46.32,46.35,27200.0,35.6411,35.6642,35.6104,35.6334,27200.0
2011-01-28 12:40:00,46.37,46.39,46.29,46.33,29600.0,35.6488,35.6642,35.5873,35.6181,29600.0
2011-01-28 12:50:00,46.33,46.35,46.29,46.29,20200.0,35.6181,35.6334,35.5873,35.5873,20200.0
2011-01-28 13:00:00,46.3,46.3,46.2,46.23,25900.0,35.595,35.595,35.5181,35.5412,25900.0
2011-01-28 13:10:00,46.23,46.25,46.2,46.23,18800.0,35.5412,35.5566,35.5181,35.5412,18800.0
2011-01-28 13:20:00,46.22,46.26,46.17,46.23,53800.0,35.5335,35.5642,35.4951,35.5412,53800.0
2011-01-28 13:30:00,46.22,46.35,46.21,46.33,64800.0,35.5335,35.6334,35.5258,35.6181,64800.0
2011-01-28 13:40:00,46.32,46.38,46.28,46.31,40400.0,35.6104,35.6565,35.5796,35.6027,40400.0
2011-01-28 13:50:00,46.31,46.38,46.27,46.37,23500.0,35.6027,35.6565,35.5719,35.6488,23500.0
2011-01-28 14:00:00,46.37,46.39,46.32,46.33,13200.0,35.6488,35.6642,35.6104,35.6181,13200.0
2011-01-28 14:10:00,46.33,46.35,46.27,46.34,21800.0,35.6181,35.6334,35.5719,35.6257,21800.0
2011-01-28 14:20:00,46.34,46.38,46.31,46.36,19300.0,35.6257,35.6565,35.6027,35.6411,19300.0
2011-01-28 14:30:00,46.36,46.4,46.36,46.37,22100.0,35.6411,35.6719,35.6411,35.6488,22100.0
2011-01-28 14:40:00,46.38,46.4,46.35,46.36,26600.0,35.6565,35.6719,35.6334,35.6411,26600.0
2011-01-28 14:50:00,46.37,46.38,46.3,46.36,49400.0,35.6488,35.6565,35.595,35.6411,49400.0
2011-01-28 15:00:00,46.35,46.4,46.33,46.37,29200.0,35.6334,35.6719,35.6181,35.6488,29200.0
2011-01-28 15:10:00,46.36,46.37,46.29,46.29,36900.0,35.6411,35.6488,35.5873,35.5873,36900.0
2011-01-28 15:20:00,46.29,46.3,46.21,46.23,57700.0,35.5873,35.595,35.5258,35.5412,57700.0
2011-01-28 15:30:00,46.23,46.29,46.21,46.23,62500.0,35.5412,35.5873,35.5258,35.5412,62500.0
2011-01-28 15:40:00,46.23,46.29,46.18,46.24,113400.0,35.5412,35.5873,35.5027,35.5489,113400.0
2011-01-28 15:50:00,46.25,46.27,46.19,46.22,127900.0,35.5566,35.5719,35.5104,35.5335,127900.0
2011-01-31 09:30:00,46.11,46.54,46.1,46.39,92500.0,35.4489,35.7795,35.4412,35.6642,92500.0
2011-01-31 09:40:00,46.39,46.57,46.38,46.46,59300.0,35.6642,35.8026,35.6565,35.718,59300.0
2011-01-31 09:50:00,46.46,46.49,46.36,46.43,61500.0,35.718,35.7411,35.6411,35.6949,61500.0
2011-01-31 10:00:00,46.42,46.57,46.4,46.51,51400.0,35.6873,35.8026,35.6719,35.7564,51400.0
2011-01-31 10:10:00,46.5,46.52,46.37,46.4,35800.0,35.7488,35.7641,35.6488,35.6719,35800.0
2011-01-31 10:20:00,46.4,46.51,46.4,46.51,50500.0,35.6719,35.7564,35.6719,35.7564,50500.0
2011-01-31 10:30:00,46.52,46.53,46.43,46.52,56900.0,35.7641,35.7718,35.6949,35.7641,56900.0
2011-01-31 10:40:00,46.52,46.52,46.43,46.46,30000.0,35.7641,35.7641,35.6949,35.718,30000.0
2011-01-31 10:50:00,46.46,46.48,46.42,46.44,46900.0,35.718,35.7334,35.6873,35.7026,46900.0
2011-01-31 11:00:00,46.43,46.45,46.43,46.43,45500.0,35.6949,35.7103,35.6949,35.6949,45500.0
2011-01-31 11:10:00,46.43,46.45,46.39,46.4,110100.0,35.6949,35.7103,35.6642,35.6719,110100.0
2011-01-31 11:20:00,46.41,46.41,46.38,46.4,12200.0,35.6796,35.6796,35.6565,35.6719,12200.0
2011-01-31 11:30:00,46.39,46.4,46.37,46.4,14300.0,35.6642,35.6719,35.6488,35.6719,14300.0
2011-01-31 11:40:00,46.4,46.41,46.38,46.38,80800.0,35.6719,35.6796,35.6565,35.6565,80800.0
2011-01-31 11:50:00,46.39,46.41,46.37,46.39,11900.0,35.6642,35.6796,35.6488,35.6642,11900.0
2011-01-31 12:00:00,46.39,46.4,46.38,46.4,19200.0,35.6642,35.6719,35.6565,35.6719,19200.0
2011-01-31 12:10:00,46.4,46.41,46.39,46.41,22200.0,35.6719,35.6796,35.6642,35.6796,22200.0
2011-01-31 12:20:00,46.41,46.41,46.38,46.39,44100.0,35.6796,35.6796,35.6565,35.6642,44100.0
2011-01-31 12:30:00,46.39,46.4,46.36,46.37,24300.0,35.6642,35.6719,35.6411,35.6488,24300.0
2011-01-31 12:40:00,46.37,46.38,46.33,46.37,20600.0,35.6488,35.6565,35.6181,35.6488,20600.0
2011-01-31 12:50:00,46.38,46.39,46.37,46.39,7500.0,35.6565,35.6642,35.6488,35.6642,7500.0
2011-01-31 13:00:00,46.39,46.41,46.38,46.4,12400.0,35.6642,35.6796,35.6565,35.6719,12400.0
2011-01-31 13:10:00,46.4,46.4,46.38,46.4,14300.0,35.6719,35.6719,35.6565,35.6719,14300.0
2011-01-31 13:20:00,46.39,46.4,46.38,46.4,22600.0,35.6642,35.6719,35.6565,35.6719,22600.0
2011-01-31 13:30:00,46.4,46.4,46.37,46.38,23600.0,35.6719,35.6719,35.6488,35.6565,23600.0
2011-01-31 13:40:00,46.38,46.4,46.38,46.39,23100.0,35.6565,35.6719,35.6565,35.6642,23100.0
2011-01-31 13:50:00,46.39,46.4,46.39,46.39,6700.0,35.6642,35.6719,35.6642,35.6642,6700.0
2011-01-31 14:00:00,46.39,46.4,46.34,46.35,65700.0,35.6642,35.6719,35.6257,35.6334,65700.0
2011-01-31 14:10:00,46.36,46.37,46.31,46.36,40700.0,35.6411,35.6488,35.6027,35.6411,40700.0
2011-01-31 14:20:00,46.36,46.4,46.36,46.4,15000.0,35.6411,35.6719,35.6411,35.6719,15000.0
2011-01-31 14:30:00,46.39,46.39,46.35,46.37,44300.0,35.6642,35.6642,35.6334,35.6488,44300.0
2011-01-31 14:40:00,46.36,46.37,46.3,46.36,34700.0,35.6411,35.6488,35.595,35.6411,34700.0
2011-01-31 14:50:00,46.36,46.37,46.34,46.35,78000.0,35.6411,35.6488,35.6257,35.6334,78000.0
2011-01-31 15:00:00,46.35,46.37,46.32,46.32,75000.0,35.6334,35.6488,35.6104,35.6104,75000.0
2011-01-31 15:10:00,46.33,46.35,46.31,46.35,35200.0,35.6181,35.6334,35.6027,35.6334,35200.0
2011-01-31 15:20:00,46.34,46.35,46.31,46.32,23400.0,35.6257,35.6334,35.6027,35.6104,23400.0
2011-01-31 15:30:00,46.32,46.36,46.31,46.34,60300.0,35.6104,35.6411,35.6027,35.6257,60300.0
2011-01-31 15:40:00,46.34,46.36,46.31,46.32,111600.0,35.6257,35.6411,35.6027,35.6104,111600.0
2011-01-31 15:50:00,46.32,46.35,46.27,46.29,190900.0,35.6104,35.6334,35.5719,35.5873,190900.0
2011-02-01 09:30:00,46.49,46.57,46.37,46.49,36000.0,35.7411,35.8026,35.6488,35.7411,36000.0
2011-02-01 09:40:00,46.47,46.6,46.46,46.52,72800.0,35.7257,35.8256,35.718,35.7641,72800.0
2011-02-01 09:50:00,46.54,46.61,46.43,46.45,31800.0,35.7795,35.8333,35.6949,35.7103,31800.0
2011-02-01 10:00:00,46.46,46.54,46.33,46.36,49500.0,35.718,35.7795,35.6181,35.6411,49500.0
2011-02-01 10:10:00,46.36,46.43,46.3,46.42,16200.0,35.6411,35.6949,35.595,35.6873,16200.0
2011-02-01 10:20:00,46.44,46.55,46.44,46.49,31900.0,35.7026,35.7872,35.7026,35.7411,31900.0
2011-02-01 10:30:00,46.5,46.54,46.47,46.54,44300.0,35.7488,35.7795,35.7257,35.7795,44300.0
2011-02-01 10:40:00,46.54,46.55,46.42,46.42,25400.0,35.7795,35.7872,35.6873,35.6873,25400.0
2011-02-01 10:50:00,46.42,46.45,46.38,46.39,29600.0,35.6873,35.7103,35.6565,35.6642,29600.0
2011-02-01 11:00:00,46.37,46.41,46.35,46.37,11400.0,35.6488,35.6796,35.6334,35.6488,11400.0
2011-02-01 11:10:00,46.38,46.42,46.36,46.39,18600.0,35.6565,35.6873,35.6411,35.6642,18600.0
2011-02-01 11:20:00,46.41,46.42,46.36,46.39,24800.0,35.6796,35.6873,35.6411,35.6642,24800.0
2011-02-01 11:30:00,46.39,46.42,46.34,46.42,18400.0,35.6642,35.6873,35.6257,35.6873,18400.0
2011-02-01 11:40:00,46.42,46.42,46.36,46.4,28000.0,35.6873,35.6873,35.6411,35.6719,28000.0
2011-02-01 11:50:00,46.39,46.42,46.35,46.4,20800.0,35.6642,35.6873,35.6334,35.6719,20800.0
2011-02-01 12:00:00,46.39,46.43,46.37,46.39,29600.0,35.6642,35.6949,35.6488,35.6642,29600.0
2011-02-01 12:10:00,46.4,46.47,46.39,46.46,68100.0,35.6719,35.7257,35.6642,35.718,68100.0
2011-02-01 12:20:00,46.47,46.51,46.44,46.44,28200.0,35.7257,35.7564,35.7026,35.7026,28200.0
2011-02-01 12:30:00,46.44,46.46,46.44,46.45,15400.0,35.7026,35.718,35.7026,35.7103,15400.0
2011-02-01 12:40:00,46.45,46.48,46.44,46.46,39100.0,35.7103,35.7334,35.7026,35.718,39100.0
2011-02-01 12:50:00,46.46,46.52,46.44,46.52,28200.0,35.718,35.7641,35.7026,35.7641,28200.0
2011-02-01 13:00:00,46.52,46.56,46.5,46.55,21300.0,35.7641,35.7949,35.7488,35.7872,21300.0
2011-02-01 13:10:00,46.53,46.61,46.53,46.61,21400.0,35.7718,35.8333,35.7718,35.8333,21400.0
2011-02-01 13:20:00,46.61,46.61,46.58,46.6,17700.0,35.8333,35.8333,35.8103,35.8256,17700.0
2011-02-01 13:30:00,46.59,46.59,46.55,46.56,25100.0,35.8179,35.8179,35.7872,35.7949,25100.0
2011-02-01 13:40:00,46.55,46.58,46.52,46.53,28000.0,35.7872,35.8103,35.7641,35.7718,28000.0
2011-02-01 13:50:00,46.53,46.54,46.5,46.54,24100.0,35.7718,35.7795,35.7488,35.7795,24100.0
2011-02-01 14:00:00,46.53,46.59,46.52,46.58,10600.0,35.7718,35.8179,35.7641,35.8103,10600.0
2011-02-01 14:10:00,46.59,46.59,46.53,46.57,27800.0,35.8179,35.8179,35.7718,35.8026,27800.0
2011-02-01 14:20:00,46.57,46.59,46.54,46.55,26200.0,35.8026,35.8179,35.7795,35.7872,26200.0
2011-02-01 14:30:00,46.55,46.59,46.53,46.56,27700.0,35.7872,35.8179,35.7718,35.7949,27700.0
2011-02-01 14:40:00,46.57,46.61,46.56,46.59,21000.0,35.8026,35.8333,35.7949,35.8179,21000.0
2011-02-01 14:50:00,46.59,46.62,46.55,46.62,86400.0,35.8179,35.841,35.7872,35.841,86400.0
2011-02-01 15:00:00,46.63,46.69,46.6,46.61,48400.0,35.8487,35.8948,35.8256,35.8333,48400.0
2011-02-01 15:10:00,46.61,46.61,46.59,46.59,20300.0,35.8333,35.8333,35.8179,35.8179,20300.0
2011-02-01 15:20:00,46.6,46.63,46.59,46.6,45500.0,35.8256,35.8487,35.8179,35.8256,45500.0
2011-02-01 15:30:00,46.6,46.64,46.59,46.63,68700.0,35.8256,35.8564,35.8179,35.8487,68700.0
2011-02-01 15:40:00,46.63,46.65,46.6,46.65,82300.0,35.8487,35.8641,35.8256,35.8641,82300.0
2011-02-01 15:50:00,46.65,46.69,46.58,46.58,202100.0,35.8641,35.8948,35.8103,35.8103,202100.0
2011-02-02 09:30:00,46.34,46.58,46.16,46.54,74900.0,35.6257,35.8103,35.4874,35.7795,74900.0
2011-02-02 09:40:00,46.56,46.6,46.48,46.51,64800.0,35.7949,35.8256,35.7334,35.7564,64800.0
2011-02-02 09:50:00,46.51,46.6,46.5,46.51,40900.0,35.7564,35.8256,35.7488,35.7564,40900.0
2011-02-02 10:00:00,46.5,46.53,46.36,46.38,89200.0,35.7488,35.7718,35.6411,35.6565,89200.0
2011-02-02 10:10:00,46.38,46.39,46.2,46.24,106200.0,35.6565,35.6642,35.5181,35.5489,106200.0
2011-02-02 10:20:00,46.24,46.3,46.2,46.2,142800.0,35.5489,35.595,35.5181,35.5181,142800.0
2011-02-02 10:30:00,46.22,46.34,46.18,46.23,119100.0,35.5335,35.6257,35.5027,35.5412,119100.0
2011-02-02 10:40:00,46.23,46.25,46.17,46.18,69600.0,35.5412,35.5566,35.4951,35.5027,69600.0
2011-02-02 10:50:00,46.19,46.31,46.17,46.25,112100.0,35.5104,35.6027,35.4951,35.5566,112100.0
2011-02-02 11:00:00,46.25,46.26,46.18,46.19,61300.0,35.5566,35.5642,35.5027,35.5104,61300.0
2011-02-02 11:10:00,46.18,46.26,46.18,46.24,39300.0,35.5027,35.5642,35.5027,35.5489,39300.0
2011-02-02 11:20:00,46.24,46.26,46.18,46.19,70600.0,35.5489,35.5642,35.5027,35.5104,70600.0
2011-02-02 11:30:00,46.2,46.21,46.15,46.16,36000.0,35.5181,35.5258,35.4797,35.4874,36000.0
2011-02-02 11:40:00,46.15,46.23,46.09,46.2,47900.0,35.4797,35.5412,35.4336,35.5181,47900.0
2011-02-02 11:50:00,46.2,46.21,46.12,46.18,62800.0,35.5181,35.5258,35.4566,35.5027,62800.0
2011-02-02 12:00:00,46.18,46.2,46.15,46.18,37400.0,35.5027,35.5181,35.4797,35.5027,37400.0
2011-02-02 12:10:00,46.17,46.18,46.1,46.13,51900.0,35.4951,35.5027,35.4412,35.4643,51900.0
2011-02-02 12:20:00,46.14,46.2,46.14,46.2,35600.0,35.472,35.5181,35.472,35.5181,35600.0
2011-02-02 12:30:00,46.2,46.21,46.19,46.2,15400.0,35.5181,35.5258,35.5104,35.5181,15400.0
2011-02-02 12:40:00,46.21,46.24,46.2,46.23,284600.0,35.5258,35.5489,35.5181,35.5412,284600.0
2011-02-02 12:50:00,46.22,46.22,46.13,46.14,283500.0,35.5335,35.5335,35.4643,35.472,283500.0
2011-02-02 13:00:00,46.14,46.3,46.14,46.3,176200.0,35.472,35.595,35.472,35.595,176200.0
2011-02-02 13:10:00,46.3,46.37,46.3,46.37,15300.0,35.595,35.6488,35.595,35.6488,15300.0
2011-02-02 13:20:00,46.37,46.4,46.36,46.39,27500.0,35.6488,35.6719,35.6411,35.6642,27500.0
2011-02-02 13:30:00,46.38,46.39,46.34,46.36,41000.0,35.6565,35.6642,35.6257,35.6411,41000.0
2011-02-02 13:40:00,46.35,46.37,46.3,46.34,19900.0,35.6334,35.6488,35.595,35.6257,19900.0
2011-02-02 13:50:00,46.35,46.36,46.31,46.31,20600.0,35.6334,35.6411,35.6027,35.6027,20600.0
2011-02-02 14:00:00,46.3,46.32,46.28,46.31,17800.0,35.595,35.6104,35.5796,35.6027,17800.0
2011-02-02 14:10:00,46.32,46.36,46.32,46.34,26800.0,35.6104,35.6411,35.6104,35.6257,26800.0
2011-02-02 14:20:00,46.35,46.36,46.31,46.34,25900.0,35.6334,35.6411,35.6027,35.6257,25900.0
2011-02-02 14:30:00,46.34,46.34,46.29,46.32,32600.0,35.6257,35.6257,35.5873,35.6104,32600.0
2011-02-02 14:40:00,46.31,46.33,46.3,46.32,14700.0,35.6027,35.6181,35.595,35.6104,14700.0
2011-02-02 14:50:00,46.32,46.34,46.28,46.32,68900.0,35.6104,35.6257,35.5796,35.6104,68900.0
2011-02-02 15:00:00,46.32,46.32,46.23,46.25,100000.0,35.6104,35.6104,35.5412,35.5566,100000.0
2011-02-02 15:10:00,46.25,46.31,46.25,46.3,40900.0,35.5566,35.6027,35.5566,35.595,40900.0
2011-02-02 15:20:00,46.3,46.31,46.28,46.3,75300.0,35.595,35.6027,35.5796,35.595,75300.0
2011-02-02 15:30:00,46.3,46.3,46.21,46.22,189200.0,35.595,35.595,35.5258,35.5335,189200.0
2011-02-02 15:40:00,46.21,46.25,46.19,46.25,224700.0,35.5258,35.5566,35.5104,35.5566,224700.0
2011-02-02 15:50:00,46.24,46.27,46.17,46.2,397900.0,35.5489,35.5719,35.4951,35.5181,397900.0
2011-02-03 09:30:00,46.23,46.34,46.19,46.26,65200.0,35.5412,35.6257,35.5104,35.5642,65200.0
2011-02-03 09:40:00,46.25,46.28,46.11,46.24,45400.0,35.5566,35.5796,35.4489,35.5489,45400.0
2011-02-03 09:50:00,46.24,46.29,46.14,46.21,52900.0,35.5489,35.5873,35.472,35.5258,52900.0
2011-02-03 10:00:00,46.25,46.29,46.1,46.13,77000.0,35.5566,35.5873,35.4412,35.4643,77000.0
2011-02-03 10:10:00,46.16,46.29,46.1,46.18,71700.0,35.4874,35.5873,35.4412,35.5027,71700.0
2011-02-03 10:20:00,46.2,46.28,46.15,46.19,64600.0,35.5181,35.5796,35.4797,35.5104,64600.0
2011-02-03 10:30:00,46.19,46.22,46.07,46.09,38800.0,35.5104,35.5335,35.4182,35.4336,38800.0
2011-02-03 10:40:00,46.09,46.26,46.07,46.2,79400.0,35.4336,35.5642,35.4182,35.5181,79400.0
2011-02-03 10:50:00,46.21,46.22,46.14,46.2,46800.0,35.5258,35.5335,35.472,35.5181,46800.0
2011-02-03 11:00:00,46.21,46.32,46.18,46.3,42900.0,35.5258,35.6104,35.5027,35.595,42900.0
2011-02-03 11:10:00,46.29,46.38,46.29,46.37,36000.0,35.5873,35.6565,35.5873,35.6488,36000.0
2011-02-03 11:20:00,46.37,46.46,46.36,46.42,55300.0,35.6488,35.718,35.6411,35.6873,55300.0
2011-02-03 11:30:00,46.43,46.48,46.37,46.47,40400.0,35.6949,35.7334,35.6488,35.7257,40400.0
2011-02-03 11:40:00,46.47,46.54,46.45,46.47,53100.0,35.7257,35.7795,35.7103,35.7257,53100.0
2011-02-03 11:50:00,46.47,46.56,46.47,46.55,29400.0,35.7257,35.7949,35.7257,35.7872,29400.0
2011-02-03 12:00:00,46.55,46.55,46.4,46.44,54900.0,35.7872,35.7872,35.6719,35.7026,54900.0
2011-02-03 12:10:00,46.44,46.49,46.44,46.46,24500.0,35.7026,35.7411,35.7026,35.718,24500.0
2011-02-03 12:20:00,46.45,46.47,46.42,46.45,33800.0,35.7103,35.7257,35.6873,35.7103,33800.0
2011-02-03 12:30:00,46.46,46.47,46.43,46.45,13500.0,35.718,35.7257,35.6949,35.7103,13500.0
2011-02-03 12:40:00,46.44,46.5,46.43,46.45,24900.0,35.7026,35.7488,35.6949,35.7103,24900.0
2011-02-03 12:50:00,46.44,46.52,46.44,46.5,55900.0,35.7026,35.7641,35.7026,35.7488,55900.0
2011-02-03 13:00:00,46.5,46.5,46.45,46.47,27600.0,35.7488,35.7488,35.7103,35.7257,27600.0
2011-02-03 13:10:00,46.47,46.53,46.47,46.5,52400.0,35.7257,35.7718,35.7257,35.7488,52400.0
2011-02-03 13:20:00,46.5,46.52,46.49,46.5,15300.0,35.7488,35.7641,35.7411,35.7488,15300.0
2011-02-03 13:30:00,46.5,46.5,46.41,46.45,43300.0,35.7488,35.7488,35.6796,35.7103,43300.0
2011-02-03 13:40:00,46.44,46.47,46.38,46.38,36200.0,35.7026,35.7257,35.6565,35.6565,36200.0
2011-02-03 13:50:00,46.38,46.4,46.32,46.37,49700.0,35.6565,35.6719,35.6104,35.6488,49700.0
2011-02-03 14:00:00,46.38,46.38,46.29,46.29,45000.0,35.6565,35.6565,35.5873,35.5873,45000.0
2011-02-03 14:10:00,46.3,46.31,46.27,46.31,36900.0,35.595,35.6027,35.5719,35.6027,36900.0
2011-02-03 14:20:00,46.3,46.31,46.25,46.28,105500.0,35.595,35.6027,35.5566,35.5796,105500.0
2011-02-03 14:30:00,46.28,46.35,46.26,46.34,67900.0,35.5796,35.6334,35.5642,35.6257,67900.0
2011-02-03 14:40:00,46.34,46.39,46.32,46.36,112000.0,35.6257,35.6642,35.6104,35.6411,112000.0
2011-02-03 14:50:00,46.35,46.4,46.35,46.39,39600.0,35.6334,35.6719,35.6334,35.6642,39600.0
2011-02-03 15:00:00,46.39,46.42,46.38,46.41,42500.0,35.6642,35.6873,35.6565,35.6796,42500.0
2011-02-03 15:10:00,46.41,46.42,46.39,46.4,43500.0,35.6796,35.6873,35.6642,35.6719,43500.0
2011-02-03 15:20:00,46.41,46.44,46.4,46.43,43000.0,35.6796,35.7026,35.6719,35.6949,43000.0
2011-02-03 15:30:00,46.43,46.46,46.42,46.42,66500.0,35.6949,35.718,35.6873,35.6873,66500.0
2011-02-03 15:40:00,46.42,46.43,46.39,46.43,84400.0,35.6873,35.6949,35.6642,35.6949,84400.0
2011-02-03 15:50:00,46.43,46.45,46.36,46.37,270300.0,35.6949,35.7103,35.6411,35.6488,270300.0
2011-02-04 09:30:00,46.36,46.52,46.2,46.21,69700.0,35.6411,35.7641,35.5181,35.5258,69700.0
2011-02-04 09:40:00,46.21,46.25,46.12,46.13,29500.0,35.5258,35.5566,35.4566,35.4643,29500.0
2011-02-04 09:50:00,46.13,46.13,46.09,46.12,30200.0,35.4643,35.4643,35.4336,35.4566,30200.0
2011-02-04 10:00:00,46.12,46.23,46.12,46.18,37500.0,35.4566,35.5412,35.4566,35.5027,37500.0
2011-02-04 10:10:00,46.18,46.19,46.13,46.15,58500.0,35.5027,35.5104,35.4643,35.4797,58500.0
2011-02-04 10:20:00,46.14,46.24,46.11,46.22,27100.0,35.472,35.5489,35.4489,35.5335,27100.0
2011-02-04 10:30:00,46.22,46.26,46.19,46.19,20100.0,35.5335,35.5642,35.5104,35.5104,20100.0
2011-02-04 10:40:00,46.19,46.19,46.11,46.15,32500.0,35.5104,35.5104,35.4489,35.4797,32500.0
2011-02-04 10:50:00,46.15,46.16,46.04,46.04,29300.0,35.4797,35.4874,35.3951,35.3951,29300.0
2011-02-04 11:00:00,46.05,46.14,46.02,46.1,37300.0,35.4028,35.472,35.3797,35.4412,37300.0
2011-02-04 11:10:00,46.11,46.15,46.1,46.14,14600.0,35.4489,35.4797,35.4412,35.472,14600.0
2011-02-04 11:20:00,46.14,46.2,46.14,46.16,12400.0,35.472,35.5181,35.472,35.4874,12400.0
2011-02-04 11:30:00,46.17,46.27,46.17,46.24,30000.0,35.4951,35.5719,35.4951,35.5489,30000.0
2011-02-04 11:40:00,46.24,46.27,46.21,46.23,17000.0,35.5489,35.5719,35.5258,35.5412,17000.0
2011-02-04 11:50:00,46.23,46.26,46.18,46.2,17800.0,35.5412,35.5642,35.5027,35.5181,17800.0
2011-02-04 12:00:00,46.21,46.23,46.21,46.22,10000.0,35.5258,35.5412,35.5258,35.5335,10000.0
2011-02-04 12:10:00,46.22,46.25,46.21,46.24,21700.0,35.5335,35.5566,35.5258,35.5489,21700.0
2011-02-04 12:20:00,46.24,46.27,46.24,46.26,14900.0,35.5489,35.5719,35.5489,35.5642,14900.0
2011-02-04 12:30:00,46.25,46.26,46.22,46.22,8900.0,35.5566,35.5642,35.5335,35.5335,8900.0
2011-02-04 12:40:00,46.22,46.23,46.22,46.22,6500.0,35.5335,35.5412,35.5335,35.5335,6500.0
2011-02-04 12:50:00,46.22,46.24,46.21,46.21,15600.0,35.5335,35.5489,35.5258,35.5258,15600.0
2011-02-04 13:00:00,46.21,46.28,46.21,46.27,31500.0,35.5258,35.5796,35.5258,35.5719,31500.0
2011-02-04 13:10:00,46.28,46.32,46.27,46.28,26200.0,35.5796,35.6104,35.5719,35.5796,26200.0
2011-02-04 13:20:00,46.28,46.32,46.24,46.29,38300.0,35.5796,35.6104,35.5489,35.5873,38300.0
2011-02-04 13:30:00,46.28,46.28,46.22,46.22,40900.0,35.5796,35.5796,35.5335,35.5335,40900.0
2011-02-04 13:40:00,46.22,46.22,46.19,46.2,12400.0,35.5335,35.5335,35.5104,35.5181,12400.0
2011-02-04 13:50:00,46.21,46.28,46.2,46.23,27900.0,35.5258,35.5796,35.5181,35.5412,27900.0
2011-02-04 14:00:00,46.23,46.25,46.19,46.19,13500.0,35.5412,35.5566,35.5104,35.5104,13500.0
2011-02-04 14:10:00,46.19,46.22,46.19,46.2,14900.0,35.5104,35.5335,35.5104,35.5181,14900.0
2011-02-04 14:20:00,46.2,46.22,46.14,46.17,71700.0,35.5181,35.5335,35.472,35.4951,71700.0
2011-02-04 14:30:00,46.17,46.19,46.14,46.17,45400.0,35.4951,35.5104,35.472,35.4951,45400.0
2011-02-04 14:40:00,46.16,46.16,46.06,46.08,39200.0,35.4874,35.4874,35.4105,35.4259,39200.0
2011-02-04 14:50:00,46.08,46.16,46.07,46.16,45200.0,35.4259,35.4874,35.4182,35.4874,45200.0
2011-02-04 15:00:00,46.15,46.16,46.05,46.05,84800.0,35.4797,35.4874,35.4028,35.4028,84800.0
2011-02-04 15:10:00,46.06,46.07,46.02,46.07,50000.0,35.4105,35.4182,35.3797,35.4182,50000.0
2011-02-04 15:20:00,46.07,46.14,46.07,46.14,42200.0,35.4182,35.472,35.4182,35.472,42200.0
2011-02-04 15:30:00,46.14,46.17,46.1,46.11,68700.0,35.472,35.4951,35.4412,35.4489,68700.0
2011-02-04 15:40:00,46.11,46.25,46.11,46.24,86800.0,35.4489,35.5566,35.4489,35.5489,86800.0
2011-02-04 15:50:00,46.24,46.26,46.2,46.24,107800.0,35.5489,35.5642,35.5181,35.5489,107800.0
2011-02-07 09:30:00,46.25,46.49,46.24,46.49,155200.0,35.5566,35.7411,35.5489,35.7411,155200.0
2011-02-07 09:40:00,46.48,46.48,46.26,46.28,75700.0,35.7334,35.7334,35.5642,35.5796,75700.0
2011-02-07 09:50:00,46.28,46.28,46.23,46.24,38900.0,35.5796,35.5796,35.5412,35.5489,38900.0
2011-02-07 10:00:00,46.24,46.29,46.23,46.26,85600.0,35.5489,35.5873,35.5412,35.5642,85600.0
2011-02-07 10:10:00,46.26,46.26,46.22,46.23,44000.0,35.5642,35.5642,35.5335,35.5412,44000.0
2011-02-07 10:20:00,46.23,46.25,46.13,46.14,32400.0,35.5412,35.5566,35.4643,35.472,32400.0
2011-02-07 10:30:00,46.13,46.26,46.12,46.25,34500.0,35.4643,35.5642,35.4566,35.5566,34500.0
2011-02-07 10:40:00,46.26,46.27,46.21,46.25,67700.0,35.5642,35.5719,35.5258,35.5566,67700.0
2011-02-07 10:50:00,46.24,46.28,46.23,46.27,29900.0,35.5489,35.5796,35.5412,35.5719,29900.0
2011-02-07 11:00:00,46.28,46.4,46.27,46.39,34100.0,35.5796,35.6719,35.5719,35.6642,34100.0
2011-02-07 11:10:00,46.4,46.4,46.3,46.32,23700.0,35.6719,35.6719,35.595,35.6104,23700.0
2011-02-07 11:20:00,46.32,46.38,46.32,46.37,17800.0,35.6104,35.6565,35.6104,35.6488,17800.0
2011-02-07 11:30:00,46.38,46.38,46.32,46.36,45700.0,35.6565,35.6565,35.6104,35.6411,45700.0
2011-02-07 11:40:00,46.36,46.39,46.35,46.39,12500.0,35.6411,35.6642,35.6334,35.6642,12500.0
2011-02-07 11:50:00,46.38,46.39,46.37,46.37,8400.0,35.6565,35.6642,35.6488,35.6488,8400.0
2011-02-07 12:00:00,46.37,46.4,46.37,46.39,21300.0,35.6488,35.6719,35.6488,35.6642,21300.0
2011-02-07 12:10:00,46.39,46.41,46.38,46.41,69500.0,35.6642,35.6796,35.6565,35.6796,69500.0
2011-02-07 12:20:00,46.41,46.42,46.37,46.38,64900.0,35.6796,35.6873,35.6488,35.6565,64900.0
2011-02-07 12:30:00,46.37,46.38,46.36,46.38,10700.0,35.6488,35.6565,35.6411,35.6565,10700.0
2011-02-07 12:40:00,46.38,46.4,46.37,46.4,30000.0,35.6565,35.6719,35.6488,35.6719,30000.0
2011-02-07 12:50:00,46.39,46.41,46.38,46.41,19600.0,35.6642,35.6796,35.6565,35.6796,19600.0
2011-02-07 13:00:00,46.4,46.42,46.4,46.41,17400.0,35.6719,35.6873,35.6719,35.6796,17400.0
2011-02-07 13:10:00,46.41,46.42,46.37,46.37,13400.0,35.6796,35.6873,35.6488,35.6488,13400.0
2011-02-07 13:20:00,46.39,46.43,46.39,46.43,64100.0,35.6642,35.6949,35.6642,35.6949,64100.0
2011-02-07 13:30:00,46.43,46.45,46.41,46.41,84700.0,35.6949,35.7103,35.6796,35.6796,84700.0
2011-02-07 13:40:00,46.41,46.46,46.4,46.45,49000.0,35.6796,35.718,35.6719,35.7103,49000.0
2011-02-07 13:50:00,46.45,46.46,46.4,46.4,103000.0,35.7103,35.718,35.6719,35.6719,103000.0
2011-02-07 14:00:00,46.4,46.41,46.38,46.4,39200.0,35.6719,35.6796,35.6565,35.6719,39200.0
2011-02-07 14:10:00,46.4,46.4,46.38,46.38,10500.0,35.6719,35.6719,35.6565,35.6565,10500.0
2011-02-07 14:20:00,46.38,46.43,46.38,46.41,21900.0,35.6565,35.6949,35.6565,35.6796,21900.0
2011-02-07 14:30:00,46.42,46.43,46.4,46.42,24200.0,35.6873,35.6949,35.6719,35.6873,24200.0
2011-02-07 14:40:00,46.41,46.47,46.41,46.46,14700.0,35.6796,35.7257,35.6796,35.718,14700.0
2011-02-07 14:50:00,46.46,46.51,46.43,46.51,32000.0,35.718,35.7564,35.6949,35.7564,32000.0
2011-02-07 15:00:00,46.51,46.54,46.48,46.53,30700.0,35.7564,35.7795,35.7334,35.7718,30700.0
2011-02-07 15:10:00,46.53,46.53,46.47,46.51,47700.0,35.7718,35.7718,35.7257,35.7564,47700.0
2011-02-07 15:20:00,46.5,46.53,46.46,46.48,31700.0,35.7488,35.7718,35.718,35.7334,31700.0
2011-02-07 15:30:00,46.47,46.48,46.45,46.47,31800.0,35.7257,35.7334,35.7103,35.7257,31800.0
2011-02-07 15:40:00,46.47,46.59,46.46,46.58,103900.0,35.7257,35.8179,35.718,35.8103,103900.0
2011-02-07 15:50:00,46.59,46.61,46.55,46.56,122600.0,35.8179,35.8333,35.7872,35.7949,122600.0
2011-02-08 09:30:00,46.63,46.69,46.53,46.59,54700.0,35.8487,35.8948,35.7718,35.8179,54700.0
2011-02-08 09:40:00,46.58,46.59,46.53,46.59,39200.0,35.8103,35.8179,35.7718,35.8179,39200.0
2011-02-08 09:50:00,46.58,46.63,46.55,46.63,20200.0,35.8103,35.8487,35.7872,35.8487,20200.0
2011-02-08 10:00:00,46.62,46.67,46.61,46.66,24600.0,35.841,35.8794,35.8333,35.8718,24600.0
2011-02-08 10:10:00,46.65,46.72,46.65,46.72,20600.0,35.8641,35.9179,35.8641,35.9179,20600.0
2011-02-08 10:20:00,46.72,46.76,46.72,46.74,14000.0,35.9179,35.9486,35.9179,35.9333,14000.0
2011-02-08 10:30:00,46.73,46.73,46.65,46.65,21600.0,35.9256,35.9256,35.8641,35.8641,21600.0
2011-02-08 10:40:00,46.66,46.69,46.6,46.66,33200.0,35.8718,35.8948,35.8256,35.8718,33200.0
2011-02-08 10:50:00,46.66,46.66,46.6,46.64,36900.0,35.8718,35.8718,35.8256,35.8564,36900.0
2011-02-08 11:00:00,46.64,46.65,46.53,46.55,20300.0,35.8564,35.8641,35.7718,35.7872,20300.0
2011-02-08 11:10:00,46.55,46.61,46.54,46.59,25700.0,35.7872,35.8333,35.7795,35.8179,25700.0
2011-02-08 11:20:00,46.59,46.6,46.57,46.57,24700.0,35.8179,35.8256,35.8026,35.8026,24700.0
2011-02-08 11:30:00,46.57,46.67,46.54,46.66,27200.0,35.8026,35.8794,35.7795,35.8718,27200.0
2011-02-08 11:40:00,46.66,46.7,46.63,46.63,31400.0,35.8718,35.9025,35.8487,35.8487,31400.0
2011-02-08 11:50:00,46.62,46.68,46.62,46.68,29900.0,35.841,35.8871,35.841,35.8871,29900.0
2011-02-08 12:00:00,46.68,46.71,46.64,46.64,36000.0,35.8871,35.9102,35.8564,35.8564,36000.0
2011-02-08 12:10:00,46.63,46.68,46.61,46.68,34800.0,35.8487,35.8871,35.8333,35.8871,34800.0
2011-02-08 12:20:00,46.68,46.76,46.67,46.76,25200.0,35.8871,35.9486,35.8794,35.9486,25200.0
2011-02-08 12:30:00,46.75,46.76,46.68,46.7,25300.0,35.941,35.9486,35.8871,35.9025,25300.0
2011-02-08 12:40:00,46.7,46.72,46.7,46.71,20200.0,35.9025,35.9179,35.9025,35.9102,20200.0
2011-02-08 12:50:00,46.71,46.72,46.68,46.69,16400.0,35.9102,35.9179,35.8871,35.8948,16400.0
2011-02-08 13:00:00,46.68,46.69,46.64,46.68,22300.0,35.8871,35.8948,35.8564,35.8871,22300.0
2011-02-08 13:10:00,46.68,46.7,46.66,46.67,21500.0,35.8871,35.9025,35.8718,35.8794,21500.0
2011-02-08 13:20:00,46.67,46.7,46.65,46.7,18600.0,35.8794,35.9025,35.8641,35.9025,18600.0
2011-02-08 13:30:00,46.69,46.7,46.59,46.59,19200.0,35.8948,35.9025,35.8179,35.8179,19200.0
2011-02-08 13:40:00,46.6,46.61,46.58,46.59,28200.0,35.8256,35.8333,35.8103,35.8179,28200.0
2011-02-08 13:50:00,46.59,46.61,46.56,46.57,16800.0,35.8179,35.8333,35.7949,35.8026,16800.0
2011-02-08 14:00:00,46.57,46.63,46.57,46.62,30000.0,35.8026,35.8487,35.8026,35.841,30000.0
2011-02-08 14:10:00,46.61,46.61,46.55,46.55,13600.0,35.8333,35.8333,35.7872,35.7872,13600.0
2011-02-08 14:20:00,46.56,46.6,46.55,46.6,18900.0,35.7949,35.8256,35.7872,35.8256,18900.0
2011-02-08 14:30:00,46.61,46.64,46.59,46.61,27700.0,35.8333,35.8564,35.8179,35.8333,27700.0
2011-02-08 14:40:00,46.62,46.63,46.57,46.58,24500.0,35.841,35.8487,35.8026,35.8103,24500.0
2011-02-08 14:50:00,46.59,46.59,46.54,46.57,21600.0,35.8179,35.8179,35.7795,35.8026,21600.0
2011-02-08 15:00:00,46.57,46.65,46.57,46.65,57100.0,35.8026,35.8641,35.8026,35.8641,57100.0
2011-02-08 15:10:00,46.65,46.66,46.57,46.59,48600.0,35.8641,35.8718,35.8026,35.8179,48600.0
2011-02-08 15:20:00,46.59,46.6,46.52,46.52,38000.0,35.8179,35.8256,35.7641,35.7641,38000.0
2011-02-08 15:30:00,46.52,46.55,46.49,46.5,49500.0,35.7641,35.7872,35.7411,35.7488,49500.0
2011-02-08 15:40:00,46.49,46.61,46.49,46.56,92400.0,35.7411,35.8333,35.7411,35.7949,92400.0
2011-02-08 15:50:00,46.56,46.57,46.51,46.52,112800.0,35.7949,35.8026,35.7564,35.7641,112800.0
2011-02-09 09:30:00,46.43,46.46,46.29,46.44,35900.0,35.6949,35.718,35.5873,35.7026,35900.0
2011-02-09 09:40:00,46.44,46.45,46.39,46.4,43800.0,35.7026,35.7103,35.6642,35.6719,43800.0
2011-02-09 09:50:00,46.4,46.52,46.38,46.49,25700.0,35.6719,35.7641,35.6565,35.7411,25700.0
2011-02-09 10:00:00,46.48,46.54,46.46,46.54,44900.0,35.7334,35.7795,35.718,35.7795,44900.0
2011-02-09 10:10:00,46.55,46.64,46.55,46.62,29300.0,35.7872,35.8564,35.7872,35.841,29300.0
2011-02-09 10:20:00,46.63,46.67,46.63,46.65,45500.0,35.8487,35.8794,35.8487,35.8641,45500.0
2011-02-09 10:30:00,46.65,46.7,46.65,46.7,15100.0,35.8641,35.9025,35.8641,35.9025,15100.0
2011-02-09 10:40:00,46.7,46.72,46.67,46.69,28700.0,35.9025,35.9179,35.8794,35.8948,28700.0
2011-02-09 10:50:00,46.68,46.69,46.61,46.62,15700.0,35.8871,35.8948,35.8333,35.841,15700.0
2011-02-09 11:00:00,46.62,46.63,46.61,46.63,13500.0,35.841,35.8487,35.8333,35.8487,13500.0
2011-02-09 11:10:00,46.63,46.66,46.55,46.57,21400.0,35.8487,35.8718,35.7872,35.8026,21400.0
2011-02-09 11:20:00,46.57,46.66,46.55,46.65,41300.0,35.8026,35.8718,35.7872,35.8641,41300.0
2011-02-09 11:30:00,46.65,46.72,46.64,46.7,44300.0,35.8641,35.9179,35.8564,35.9025,44300.0
2011-02-09 11:40:00,46.71,46.74,46.68,46.71,27000.0,35.9102,35.9333,35.8871,35.9102,27000.0
2011-02-09 11:50:00,46.71,46.76,46.7,46.72,29100.0,35.9102,35.9486,35.9025,35.9179,29100.0
2011-02-09 12:00:00,46.71,46.8,46.71,46.73,24600.0,35.9102,35.9794,35.9102,35.9256,24600.0
2011-02-09 12:10:00,46.73,46.75,46.68,46.7,60900.0,35.9256,35.941,35.8871,35.9025,60900.0
2011-02-09 12:20:00,46.69,46.77,46.68,46.76,13100.0,35.8948,35.9563,35.8871,35.9486,13100.0
2011-02-09 12:30:00,46.76,46.78,46.74,46.76,9800.0,35.9486,35.964,35.9333,35.9486,9800.0
2011-02-09 12:40:00,46.76,46.78,46.74,46.77,17300.0,35.9486,35.964,35.9333,35.9563,17300.0
2011-02-09 12:50:00,46.77,46.9,46.76,46.89,36500.0,35.9563,36.0563,35.9486,36.0486,36500.0
2011-02-09 13:00:00,46.88,46.89,46.84,46.86,13600.0,36.0409,36.0486,36.0101,36.0255,13600.0
2011-02-09 13:10:00,46.85,46.86,46.84,46.86,7800.0,36.0178,36.0255,36.0101,36.0255,7800.0
2011-02-09 13:20:00,46.86,46.89,46.84,46.84,10500.0,36.0255,36.0486,36.0101,36.0101,10500.0
2011-02-09 13:30:00,46.85,46.87,46.85,46.87,10700.0,36.0178,36.0332,36.0178,36.0332,10700.0
2011-02-09 13:40:00,46.87,46.87,46.85,46.87,15000.0,36.0332,36.0332,36.0178,36.0332,15000.0
2011-02-09 13:50:00,46.86,46.87,46.86,46.87,30500.0,36.0255,36.0332,36.0255,36.0332,30500.0
2011-02-09 14:00:00,46.86,46.9,46.86,46.89,65500.0,36.0255,36.0563,36.0255,36.0486,65500.0
2011-02-09 14:10:00,46.9,46.9,46.86,46.86,25900.0,36.0563,36.0563,36.0255,36.0255,25900.0
2011-02-09 14:20:00,46.87,46.87,46.8,46.87,32800.0,36.0332,36.0332,35.9794,36.0332,32800.0
2011-02-09 14:30:00,46.86,46.87,46.75,46.76,39700.0,36.0255,36.0332,35.941,35.9486,39700.0
2011-02-09 14:40:00,46.75,46.8,46.75,46.79,50400.0,35.941,35.9794,35.941,35.9717,50400.0
2011-02-09 14:50:00,46.78,46.78,46.74,46.76,23900.0,35.964,35.964,35.9333,35.9486,23900.0
2011-02-09 15:00:00,46.75,46.81,46.75,46.79,39700.0,35.941,35.9871,35.941,35.9717,39700.0
2011-02-09 15:10:00,46.8,46.85,46.77,46.78,26100.0,35.9794,36.0178,35.9563,35.964,26100.0
2011-02-09 15:20:00,46.78,46.82,46.74,46.77,30300.0,35.964,35.9948,35.9333,35.9563,30300.0
2011-02-09 15:30:00,46.77,46.78,46.71,46.74,50900.0,35.9563,35.964,35.9102,35.9333,50900.0
2011-02-09 15:40:00,46.73,46.75,46.69,46.69,135100.0,35.9256,35.941,35.8948,35.8948,135100.0
2011-02-09 15:50:00,46.7,46.73,46.69,46.73,167500.0,35.9025,35.9256,35.8948,35.9256,167500.0
2011-02-10 09:30:00,46.65,46.88,46.55,46.85,62700.0,35.8641,36.0409,35.7872,36.0178,62700.0
2011-02-10 09:40:00,46.84,46.84,46.71,46.71,49900.0,36.0101,36.0101,35.9102,35.9102,49900.0
2011-02-10 09:50:00,46.71,46.84,46.7,46.79,18900.0,35.9102,36.0101,35.9025,35.9717,18900.0
2011-02-10 10:00:00,46.79,46.8,46.73,46.78,25900.0,35.9717,35.9794,35.9256,35.964,25900.0
2011-02-10 10:10:00,46.78,46.8,46.7,46.8,31600.0,35.964,35.9794,35.9025,35.9794,31600.0
2011-02-10 10:20:00,46.8,46.91,46.79,46.84,62500.0,35.9794,36.064,35.9717,36.0101,62500.0
2011-02-10 10:30:00,46.84,46.86,46.76,46.78,19400.0,36.0101,36.0255,35.9486,35.964,19400.0
2011-02-10 10:40:00,46.77,46.78,46.65,46.73,38100.0,35.9563,35.964,35.8641,35.9256,38100.0
2011-02-10 10:50:00,46.73,46.73,46.62,46.62,9700.0,35.9256,35.9256,35.841,35.841,9700.0
2011-02-10 11:00:00,46.63,46.71,46.62,46.69,19000.0,35.8487,35.9102,35.841,35.8948,19000.0
2011-02-10 11:10:00,46.69,46.73,46.66,46.67,26700.0,35.8948,35.9256,35.8718,35.8794,26700.0
2011-02-10 11:20:00,46.66,46.73,46.66,46.72,15900.0,35.8718,35.9256,35.8718,35.9179,15900.0
2011-02-10 11:30:00,46.73,46.76,46.72,46.73,16900.0,35.9256,35.9486,35.9179,35.9256,16900.0
2011-02-10 11:40:00,46.73,46.74,46.71,46.72,17500.0,35.9256,35.9333,35.9102,35.9179,17500.0
2011-02-10 11:50:00,46.72,46.73,46.67,46.67,12800.0,35.9179,35.9256,35.8794,35.8794,12800.0
2011-02-10 12:00:00,46.67,46.68,46.62,46.63,16700.0,35.8794,35.8871,35.841,35.8487,16700.0
2011-02-10 12:10:00,46.63,46.66,46.61,46.64,12200.0,35.8487,35.8718,35.8333,35.8564,12200.0
2011-02-10 12:20:00,46.64,46.67,46.64,46.66,15500.0,35.8564,35.8794,35.8564,35.8718,15500.0
2011-02-10 12:30:00,46.66,46.67,46.62,46.63,20200.0,35.8718,35.8794,35.841,35.8487,20200.0
2011-02-10 12:40:00,46.64,46.67,46.64,46.66,13800.0,35.8564,35.8794,35.8564,35.8718,13800.0
2011-02-10 12:50:00,46.66,46.69,46.64,46.68,23500.0,35.8718,35.8948,35.8564,35.8871,23500.0
2011-02-10 13:00:00,46.68,46.73,46.68,46.72,22200.0,35.8871,35.9256,35.8871,35.9179,22200.0
2011-02-10 13:10:00,46.72,46.72,46.67,46.7,9300.0,35.9179,35.9179,35.8794,35.9025,9300.0
2011-02-10 13:20:00,46.7,46.72,46.68,46.68,10700.0,35.9025,35.9179,35.8871,35.8871,10700.0
2011-02-10 13:30:00,46.68,46.69,46.64,46.65,16600.0,35.8871,35.8948,35.8564,35.8641,16600.0
2011-02-10 13:40:00,46.65,46.71,46.64,46.71,26600.0,35.8641,35.9102,35.8564,35.9102,26600.0
2011-02-10 13:50:00,46.72,46.72,46.7,46.71,18100.0,35.9179,35.9179,35.9025,35.9102,18100.0
2011-02-10 14:00:00,46.71,46.75,46.7,46.73,29900.0,35.9102,35.941,35.9025,35.9256,29900.0
2011-02-10 14:10:00,46.73,46.77,46.73,46.76,23100.0,35.9256,35.9563,35.9256,35.9486,23100.0
2011-02-10 14:20:00,46.75,46.77,46.75,46.77,13800.0,35.941,35.9563,35.941,35.9563,13800.0
2011-02-10 14:30:00,46.77,46.77,46.73,46.74,18900.0,35.9563,35.9563,35.9256,35.9333,18900.0
2011-02-10 14:40:00,46.73,46.74,46.73,46.74,8200.0,35.9256,35.9333,35.9256,35.9333,8200.0
2011-02-10 14:50:00,46.73,46.74,46.72,46.72,13500.0,35.9256,35.9333,35.9179,35.9179,13500.0
2011-02-10 15:00:00,46.72,46.73,46.69,46.69,25600.0,35.9179,35.9256,35.8948,35.8948,25600.0
2011-02-10 15:10:00,46.69,46.7,46.69,46.69,13900.0,35.8948,35.9025,35.8948,35.8948,13900.0
2011-02-10 15:20:00,46.7,46.7,46.65,46.66,41900.0,35.9025,35.9025,35.8641,35.8718,41900.0
2011-02-10 15:30:00,46.65,46.66,46.58,46.63,101000.0,35.8641,35.8718,35.8103,35.8487,101000.0
2011-02-10 15:40:00,46.63,46.7,46.62,46.7,75300.0,35.8487,35.9025,35.841,35.9025,75300.0
2011-02-10 15:50:00,46.7,46.7,46.58,46.68,221300.0,35.9025,35.9025,35.8103,35.8871,221300.0
2011-02-11 09:30:00,46.49,46.56,46.43,46.48,38600.0,35.7411,35.7949,35.6949,35.7334,38600.0
2011-02-11 09:40:00,46.46,46.53,46.41,46.52,18600.0,35.718,35.7718,35.6796,35.7641,18600.0
2011-02-11 09:50:00,46.52,46.72,46.52,46.63,29400.0,35.7641,35.9179,35.7641,35.8487,29400.0
2011-02-11 10:00:00,46.63,46.66,46.54,46.66,43300.0,35.8487,35.8718,35.7795,35.8718,43300.0
2011-02-11 10:10:00,46.66,46.68,46.61,46.61,15700.0,35.8718,35.8871,35.8333,35.8333,15700.0
2011-02-11 10:20:00,46.61,46.65,46.57,46.6,19000.0,35.8333,35.8641,35.8026,35.8256,19000.0
2011-02-11 10:30:00,46.6,46.61,46.54,46.58,23200.0,35.8256,35.8333,35.7795,35.8103,23200.0
2011-02-11 10:40:00,46.59,46.61,46.56,46.6,10400.0,35.8179,35.8333,35.7949,35.8256,10400.0
2011-02-11 10:50:00,46.62,46.75,46.59,46.75,30200.0,35.841,35.941,35.8179,35.941,30200.0
2011-02-11 11:00:00,46.75,46.8,46.64,46.73,55700.0,35.941,35.9794,35.8564,35.9256,55700.0
2011-02-11 11:10:00,46.74,46.74,46.67,46.67,22300.0,35.9333,35.9333,35.8794,35.8794,22300.0
2011-02-11 11:20:00,46.67,46.7,46.67,46.67,42600.0,35.8794,35.9025,35.8794,35.8794,42600.0
2011-02-11 11:30:00,46.67,46.7,46.65,46.66,21300.0,35.8794,35.9025,35.8641,35.8718,21300.0
2011-02-11 11:40:00,46.67,46.71,46.66,46.68,15500.0,35.8794,35.9102,35.8718,35.8871,15500.0
2011-02-11 11:50:00,46.69,46.76,46.69,46.72,15700.0,35.8948,35.9486,35.8948,35.9179,15700.0
2011-02-11 12:00:00,46.72,46.73,46.66,46.67,27100.0,35.9179,35.9256,35.8718,35.8794,27100.0
2011-02-11 12:10:00,46.67,46.67,46.62,46.64,14200.0,35.8794,35.8794,35.841,35.8564,14200.0
2011-02-11 12:20:00,46.64,46.65,46.6,46.63,8400.0,35.8564,35.8641,35.8256,35.8487,8400.0
2011-02-11 12:30:00,46.63,46.63,46.56,46.56,17900.0,35.8487,35.8487,35.7949,35.7949,17900.0
2011-02-11 12:40:00,46.56,46.57,46.51,46.54,21600.0,35.7949,35.8026,35.7564,35.7795,21600.0
2011-02-11 12:50:00,46.54,46.55,46.52,46.54,32700.0,35.7795,35.7872,35.7641,35.7795,32700.0
2011-02-11 13:00:00,46.54,46.54,46.5,46.51,30100.0,35.7795,35.7795,35.7488,35.7564,30100.0
2011-02-11 13:10:00,46.51,46.57,46.5,46.57,5300.0,35.7564,35.8026,35.7488,35.8026,5300.0
2011-02-11 13:20:00,46.57,46.57,46.52,46.52,14300.0,35.8026,35.8026,35.7641,35.7641,14300.0
2011-02-11 13:30:00,46.52,46.58,46.51,46.57,33400.0,35.7641,35.8103,35.7564,35.8026,33400.0
2011-02-11 13:40:00,46.57,46.58,46.53,46.53,10500.0,35.8026,35.8103,35.7718,35.7718,10500.0
2011-02-11 13:50:00,46.53,46.53,46.47,46.49,12700.0,35.7718,35.7718,35.7257,35.7411,12700.0
2011-02-11 14:00:00,46.49,46.57,46.49,46.55,28500.0,35.7411,35.8026,35.7411,35.7872,28500.0
2011-02-11 14:10:00,46.57,46.59,46.57,46.58,42200.0,35.8026,35.8179,35.8026,35.8103,42200.0
2011-02-11 14:20:00,46.59,46.59,46.55,46.58,46800.0,35.8179,35.8179,35.7872,35.8103,46800.0
2011-02-11 14:30:00,46.58,46.63,46.58,46.63,22800.0,35.8103,35.8487,35.8103,35.8487,22800.0
2011-02-11 14:40:00,46.62,46.73,46.62,46.73,35200.0,35.841,35.9256,35.841,35.9256,35200.0
2011-02-11 14:50:00,46.73,46.73,46.65,46.67,25800.0,35.9256,35.9256,35.8641,35.8794,25800.0
2011-02-11 15:00:00,46.67,46.72,46.67,46.7,27800.0,35.8794,35.9179,35.8794,35.9025,27800.0
2011-02-11 15:10:00,46.7,46.73,46.69,46.73,30100.0,35.9025,35.9256,35.8948,35.9256,30100.0
2011-02-11 15:20:00,46.73,46.73,46.67,46.68,25700.0,35.9256,35.9256,35.8794,35.8871,25700.0
2011-02-11 15:30:00,46.69,46.69,46.6,46.61,57900.0,35.8948,35.8948,35.8256,35.8333,57900.0
2011-02-11 15:40:00,46.6,46.62,46.56,46.58,183100.0,35.8256,35.841,35.7949,35.8103,183100.0
2011-02-11 15:50:00,46.58,46.62,46.5,46.51,200500.0,35.8103,35.841,35.7488,35.7564,200500.0
2011-02-14 09:30:00,46.36,46.48,46.15,46.17,66300.0,35.6411,35.7334,35.4797,35.4951,66300.0
2011-02-14 09:40:00,46.17,46.17,45.97,46.1,56900.0,35.4951,35.4951,35.3413,35.4412,56900.0
2011-02-14 09:50:00,46.1,46.2,46.01,46.01,67100.0,35.4412,35.5181,35.372,35.372,67100.0
2011-02-14 10:00:00,46.01,46.04,45.88,45.9,51000.0,35.372,35.3951,35.2721,35.2875,51000.0
2011-02-14 10:10:00,45.9,45.9,45.76,45.76,39100.0,35.2875,35.2875,35.1798,35.1798,39100.0
2011-02-14 10:20:00,45.77,45.79,45.72,45.72,34500.0,35.1875,35.2029,35.1491,35.1491,34500.0
2011-02-14 10:30:00,45.73,45.79,45.72,45.78,38400.0,35.1568,35.2029,35.1491,35.1952,38400.0
2011-02-14 10:40:00,45.79,45.84,45.78,45.84,33300.0,35.2029,35.2414,35.1952,35.2414,33300.0
2011-02-14 10:50:00,45.84,45.92,45.84,45.9,33100.0,35.2414,35.3029,35.2414,35.2875,33100.0
2011-02-14 11:00:00,45.89,45.91,45.8,45.9,38900.0,35.2798,35.2952,35.2106,35.2875,38900.0
2011-02-14 11:10:00,45.91,46.01,45.91,46.0,30000.0,35.2952,35.372,35.2952,35.3644,30000.0
2011-02-14 11:20:00,46.0,46.02,45.95,45.96,23500.0,35.3644,35.3797,35.3259,35.3336,23500.0
2011-02-14 11:30:00,45.96,46.0,45.95,45.99,15500.0,35.3336,35.3644,35.3259,35.3567,15500.0
2011-02-14 11:40:00,46.0,46.01,45.95,45.95,23400.0,35.3644,35.372,35.3259,35.3259,23400.0
2011-02-14 11:50:00,45.96,46.01,45.95,46.01,30000.0,35.3336,35.372,35.3259,35.372,30000.0
2011-02-14 12:00:00,46.01,46.01,45.98,45.99,20100.0,35.372,35.372,35.349,35.3567,20100.0
2011-02-14 12:10:00,46.0,46.0,45.94,45.96,22000.0,35.3644,35.3644,35.3182,35.3336,22000.0
2011-02-14 12:20:00,45.95,45.96,45.88,45.89,22400.0,35.3259,35.3336,35.2721,35.2798,22400.0
2011-02-14 12:30:00,45.9,45.9,45.87,45.87,11200.0,35.2875,35.2875,35.2644,35.2644,11200.0
2011-02-14 12:40:00,45.87,45.89,45.86,45.89,27800.0,35.2644,35.2798,35.2567,35.2798,27800.0
2011-02-14 12:50:00,45.89,45.95,45.89,45.94,29200.0,35.2798,35.3259,35.2798,35.3182,29200.0
2011-02-14 13:00:00,45.94,45.96,45.92,45.93,26600.0,35.3182,35.3336,35.3029,35.3105,26600.0
2011-02-14 13:10:00,45.92,46.0,45.92,45.98,53700.0,35.3029,35.3644,35.3029,35.349,53700.0
2011-02-14 13:20:00,45.99,46.01,45.94,45.95,25300.0,35.3567,35.372,35.3182,35.3259,25300.0
2011-02-14 13:30:00,45.95,45.97,45.93,45.96,26800.0,35.3259,35.3413,35.3105,35.3336,26800.0
2011-02-14 13:40:00,45.97,45.97,45.94,45.96,23300.0,35.3413,35.3413,35.3182,35.3336,23300.0
2011-02-14 13:50:00,45.96,45.96,45.89,45.91,37000.0,35.3336,35.3336,35.2798,35.2952,37000.0
2011-02-14 14:00:00,45.91,45.91,45.89,45.9,18700.0,35.2952,35.2952,35.2798,35.2875,18700.0
2011-02-14 14:10:00,45.9,45.91,45.84,45.88,51500.0,35.2875,35.2952,35.2414,35.2721,51500.0
2011-02-14 14:20:00,45.88,45.93,45.88,45.92,16400.0,35.2721,35.3105,35.2721,35.3029,16400.0
2011-02-14 14:30:00,45.93,45.94,45.91,45.91,20600.0,35.3105,35.3182,35.2952,35.2952,20600.0
2011-02-14 14:40:00,45.91,45.99,45.91,45.97,27900.0,35.2952,35.3567,35.2952,35.3413,27900.0
2011-02-14 14:50:00,45.97,46.0,45.95,45.99,26300.0,35.3413,35.3644,35.3259,35.3567,26300.0
2011-02-14 15:00:00,45.99,46.04,45.99,46.02,29400.0,35.3567,35.3951,35.3567,35.3797,29400.0
2011-02-14 15:10:00,46.02,46.07,46.02,46.06,32800.0,35.3797,35.4182,35.3797,35.4105,32800.0
2011-02-14 15:20:00,46.06,46.08,46.02,46.03,41800.0,35.4105,35.4259,35.3797,35.3874,41800.0
2011-02-14 15:30:00,46.03,46.04,46.01,46.04,67800.0,35.3874,35.3951,35.372,35.3951,67800.0
2011-02-14 15:40:00,46.04,46.13,46.03,46.13,54000.0,35.3951,35.4643,35.3874,35.4643,54000.0
2011-02-14 15:50:00,46.13,46.21,46.12,46.2,253400.0,35.4643,35.5258,35.4566,35.5181,253400.0
2011-02-15 09:30:00,45.99,46.0,45.6,45.77,81400.0,35.3567,35.3644,35.0568,35.1875,81400.0
2011-02-15 09:40:00,45.82,45.95,45.82,45.91,26300.0,35.226,35.3259,35.226,35.2952,26300.0
2011-02-15 09:50:00,45.92,46.04,45.92,45.98,174200.0,35.3029,35.3951,35.3029,35.349,174200.0
2011-02-15 10:00:00,45.98,46.0,45.92,45.97,34600.0,35.349,35.3644,35.3029,35.3413,34600.0
2011-02-15 10:10:00,45.97,46.05,45.97,46.05,41000.0,35.3413,35.4028,35.3413,35.4028,41000.0
2011-02-15 10:20:00,46.05,46.05,45.95,46.01,27200.0,35.4028,35.4028,35.3259,35.372,27200.0
2011-02-15 10:30:00,46.01,46.08,45.99,46.0,78400.0,35.372,35.4259,35.3567,35.3644,78400.0
2011-02-15 10:40:00,46.01,46.05,46.0,46.01,15100.0,35.372,35.4028,35.3644,35.372,15100.0
2011-02-15 10:50:00,46.01,46.07,46.01,46.05,21700.0,35.372,35.4182,35.372,35.4028,21700.0
2011-02-15 11:00:00,46.05,46.09,46.01,46.08,79900.0,35.4028,35.4336,35.372,35.4259,79900.0
2011-02-15 11:10:00,46.09,46.17,46.06,46.17,28400.0,35.4336,35.4951,35.4105,35.4951,28400.0
2011-02-15 11:20:00,46.17,46.22,46.17,46.21,15700.0,35.4951,35.5335,35.4951,35.5258,15700.0
2011-02-15 11:30:00,46.22,46.26,46.19,46.22,41800.0,35.5335,35.5642,35.5104,35.5335,41800.0
2011-02-15 11:40:00,46.22,46.23,46.16,46.16,13700.0,35.5335,35.5412,35.4874,35.4874,13700.0
2011-02-15 11:50:00,46.17,46.2,46.15,46.2,18900.0,35.4951,35.5181,35.4797,35.5181,18900.0
2011-02-15 12:00:00,46.19,46.19,46.13,46.18,9900.0,35.5104,35.5104,35.4643,35.5027,9900.0
2011-02-15 12:10:00,46.18,46.2,46.17,46.17,11600.0,35.5027,35.5181,35.4951,35.4951,11600.0
2011-02-15 12:20:00,46.17,46.17,46.13,46.14,16000.0,35.4951,35.4951,35.4643,35.472,16000.0
2011-02-15 12:30:00,46.13,46.14,46.08,46.08,9600.0,35.4643,35.472,35.4259,35.4259,9600.0
2011-02-15 12:40:00,46.08,46.14,46.07,46.13,17700.0,35.4259,35.472,35.4182,35.4643,17700.0
2011-02-15 12:50:00,46.13,46.14,46.1,46.13,16800.0,35.4643,35.472,35.4412,35.4643,16800.0
2011-02-15 13:00:00,46.14,46.14,46.06,46.08,12800.0,35.472,35.472,35.4105,35.4259,12800.0
2011-02-15 13:10:00,46.08,46.13,46.06,46.06,31200.0,35.4259,35.4643,35.4105,35.4105,31200.0
2011-02-15 13:20:00,46.06,46.07,46.04,46.05,9800.0,35.4105,35.4182,35.3951,35.4028,9800.0
2011-02-15 13:30:00,46.05,46.06,46.01,46.05,32100.0,35.4028,35.4105,35.372,35.4028,32100.0
2011-02-15 13:40:00,46.06,46.1,46.05,46.1,12300.0,35.4105,35.4412,35.4028,35.4412,12300.0
2011-02-15 13:50:00,46.09,46.1,46.06,46.07,23800.0,35.4336,35.4412,35.4105,35.4182,23800.0
2011-02-15 14:00:00,46.08,46.08,46.01,46.02,21200.0,35.4259,35.4259,35.372,35.3797,21200.0
2011-02-15 14:10:00,46.03,46.04,45.99,45.99,22700.0,35.3874,35.3951,35.3567,35.3567,22700.0
2011-02-15 14:20:00,46.0,46.0,45.99,45.99,13400.0,35.3644,35.3644,35.3567,35.3567,13400.0
2011-02-15 14:30:00,46.0,46.07,45.99,46.06,73000.0,35.3644,35.4182,35.3567,35.4105,73000.0
2011-02-15 14:40:00,46.06,46.09,46.06,46.09,14500.0,35.4105,35.4336,35.4105,35.4336,14500.0
2011-02-15 14:50:00,46.08,46.13,46.08,46.1,19000.0,35.4259,35.4643,35.4259,35.4412,19000.0
2011-02-15 15:00:00,46.1,46.21,46.1,46.21,51000.0,35.4412,35.5258,35.4412,35.5258,51000.0
2011-02-15 15:10:00,46.2,46.25,46.19,46.25,28600.0,35.5181,35.5566,35.5104,35.5566,28600.0
2011-02-15 15:20:00,46.24,46.25,46.19,46.21,35900.0,35.5489,35.5566,35.5104,35.5258,35900.0
2011-02-15 15:30:00,46.21,46.22,46.16,46.17,40100.0,35.5258,35.5335,35.4874,35.4951,40100.0
2011-02-15 15:40:00,46.17,46.2,46.13,46.16,48500.0,35.4951,35.5181,35.4643,35.4874,48500.0
2011-02-15 15:50:00,46.16,46.22,46.15,46.2,94000.0,35.4874,35.5335,35.4797,35.5181,94000.0
2011-02-16 09:30:00,46.2,46.28,46.03,46.05,40700.0,35.5181,35.5796,35.3874,35.4028,40700.0
2011-02-16 09:40:00,46.02,46.05,45.92,45.95,36600.0,35.3797,35.4028,35.3029,35.3259,36600.0
2011-02-16 09:50:00,45.95,46.01,45.95,45.99,55500.0,35.3259,35.372,35.3259,35.3567,55500.0
2011-02-16 10:00:00,45.99,46.05,45.93,45.93,94700.0,35.3567,35.4028,35.3105,35.3105,94700.0
2011-02-16 10:10:00,45.94,46.05,45.91,46.0,68300.0,35.3182,35.4028,35.2952,35.3644,68300.0
2011-02-16 10:20:00,46.0,46.03,45.97,45.98,29400.0,35.3644,35.3874,35.3413,35.349,29400.0
2011-02-16 10:30:00,45.98,45.98,45.84,45.88,77200.0,35.349,35.349,35.2414,35.2721,77200.0
2011-02-16 10:40:00,45.89,45.94,45.88,45.93,22000.0,35.2798,35.3182,35.2721,35.3105,22000.0
2011-02-16 10:50:00,45.93,45.93,45.85,45.85,13300.0,35.3105,35.3105,35.249,35.249,13300.0
2011-02-16 11:00:00,45.86,45.89,45.83,45.86,38900.0,35.2567,35.2798,35.2337,35.2567,38900.0
2011-02-16 11:10:00,45.86,45.89,45.84,45.86,12000.0,35.2567,35.2798,35.2414,35.2567,12000.0
2011-02-16 11:20:00,45.87,45.89,45.82,45.85,19800.0,35.2644,35.2798,35.226,35.249,19800.0
2011-02-16 11:30:00,45.85,45.88,45.83,45.86,45700.0,35.249,35.2721,35.2337,35.2567,45700.0
2011-02-16 11:40:00,45.85,45.94,45.84,45.9,20200.0,35.249,35.3182,35.2414,35.2875,20200.0
2011-02-16 11:50:00,45.9,45.94,45.87,45.88,17000.0,35.2875,35.3182,35.2644,35.2721,17000.0
2011-02-16 12:00:00,45.87,45.89,45.73,45.73,35200.0,35.2644,35.2798,35.1568,35.1568,35200.0
2011-02-16 12:10:00,45.73,45.73,45.64,45.64,27300.0,35.1568,35.1568,35.0876,35.0876,27300.0
2011-02-16 12:20:00,45.64,45.65,45.48,45.52,123900.0,35.0876,35.0953,34.9646,34.9953,123900.0
2011-02-16 12:30:00,45.52,45.54,45.49,45.52,62500.0,34.9953,35.0107,34.9723,34.9953,62500.0
2011-02-16 12:40:00,45.52,45.52,45.45,45.5,30600.0,34.9953,34.9953,34.9415,34.98,30600.0
2011-02-16 12:50:00,45.51,45.52,45.42,45.5,36800.0,34.9877,34.9953,34.9185,34.98,36800.0
2011-02-16 13:00:00,45.5,45.52,45.45,45.46,103300.0,34.98,34.9953,34.9415,34.9492,103300.0
2011-02-16 13:10:00,45.45,45.53,45.43,45.52,71500.0,34.9415,35.003,34.9261,34.9953,71500.0
2011-02-16 13:20:00,45.52,45.56,45.5,45.5,21100.0,34.9953,35.0261,34.98,34.98,21100.0
2011-02-16 13:30:00,45.5,45.5,45.43,45.44,32600.0,34.98,34.98,34.9261,34.9338,32600.0
2011-02-16 13:40:00,45.44,45.47,45.42,45.43,32300.0,34.9338,34.9569,34.9185,34.9261,32300.0
2011-02-16 13:50:00,45.43,45.44,45.4,45.44,37500.0,34.9261,34.9338,34.9031,34.9338,37500.0
2011-02-16 14:00:00,45.43,45.46,45.4,45.4,41500.0,34.9261,34.9492,34.9031,34.9031,41500.0
2011-02-16 14:10:00,45.4,45.45,45.39,45.45,56600.0,34.9031,34.9415,34.8954,34.9415,56600.0
2011-02-16 14:20:00,45.44,45.54,45.44,45.53,49300.0,34.9338,35.0107,34.9338,35.003,49300.0
2011-02-16 14:30:00,45.54,45.78,45.54,45.77,124800.0,35.0107,35.1952,35.0107,35.1875,124800.0
2011-02-16 14:40:00,45.77,45.88,45.77,45.87,131900.0,35.1875,35.2721,35.1875,35.2644,131900.0
2011-02-16 14:50:00,45.87,45.88,45.79,45.8,60300.0,35.2644,35.2721,35.2029,35.2106,60300.0
2011-02-16 15:00:00,45.8,45.86,45.79,45.84,38700.0,35.2106,35.2567,35.2029,35.2414,38700.0
2011-02-16 15:10:00,45.83,45.93,45.83,45.84,37100.0,35.2337,35.3105,35.2337,35.2414,37100.0
2011-02-16 15:20:00,45.84,45.9,45.81,45.89,38100.0,35.2414,35.2875,35.2183,35.2798,38100.0
2011-02-16 15:30:00,45.88,45.95,45.87,45.9,59600.0,35.2721,35.3259,35.2644,35.2875,59600.0
2011-02-16 15:40:00,45.91,45.97,45.85,45.95,102700.0,35.2952,35.3413,35.249,35.3259,102700.0
2011-02-16 15:50:00,45.95,46.0,45.93,45.99,259500.0,35.3259,35.3644,35.3105,35.3567,259500.0
2011-02-17 09:30:00,45.81,46.34,45.81,46.19,173200.0,35.2183,35.6257,35.2183,35.5104,173200.0
2011-02-17 09:40:00,46.18,46.31,46.06,46.1,113900.0,35.5027,35.6027,35.4105,35.4412,113900.0
2011-02-17 09:50:00,46.1,46.13,46.0,46.02,52600.0,35.4412,35.4643,35.3644,35.3797,52600.0
2011-02-17 10:00:00,46.04,46.13,45.94,45.95,38400.0,35.3951,35.4643,35.3182,35.3259,38400.0
2011-02-17 10:10:00,45.94,46.02,45.87,45.92,45300.0,35.3182,35.3797,35.2644,35.3029,45300.0
2011-02-17 10:20:00,45.91,46.06,45.91,46.01,27200.0,35.2952,35.4105,35.2952,35.372,27200.0
2011-02-17 10:30:00,46.01,46.02,45.88,45.88,23400.0,35.372,35.3797,35.2721,35.2721,23400.0
2011-02-17 10:40:00,45.89,46.0,45.83,46.0,91600.0,35.2798,35.3644,35.2337,35.3644,91600.0
2011-02-17 10:50:00,46.0,46.06,45.92,45.93,19300.0,35.3644,35.4105,35.3029,35.3105,19300.0
2011-02-17 11:00:00,45.93,46.05,45.93,46.0,33800.0,35.3105,35.4028,35.3105,35.3644,33800.0
2011-02-17 11:10:00,45.99,46.01,45.91,45.93,28700.0,35.3567,35.372,35.2952,35.3105,28700.0
2011-02-17 11:20:00,45.94,46.03,45.92,46.0,37200.0,35.3182,35.3874,35.3029,35.3644,37200.0
2011-02-17 11:30:00,46.0,46.0,45.91,46.0,44400.0,35.3644,35.3644,35.2952,35.3644,44400.0
2011-02-17 11:40:00,45.99,46.01,45.84,45.85,32100.0,35.3567,35.372,35.2414,35.249,32100.0
2011-02-17 11:50:00,45.84,45.94,45.82,45.84,23800.0,35.2414,35.3182,35.226,35.2414,23800.0
2011-02-17 12:00:00,45.84,45.87,45.8,45.8,28100.0,35.2414,35.2644,35.2106,35.2106,28100.0
2011-02-17 12:10:00,45.81,45.85,45.8,45.81,23200.0,35.2183,35.249,35.2106,35.2183,23200.0
2011-02-17 12:20:00,45.81,45.83,45.78,45.8,16600.0,35.2183,35.2337,35.1952,35.2106,16600.0
2011-02-17 12:30:00,45.8,45.81,45.72,45.72,26800.0,35.2106,35.2183,35.1491,35.1491,26800.0
2011-02-17 12:40:00,45.71,45.76,45.63,45.64,126800.0,35.1414,35.1798,35.0799,35.0876,126800.0
2011-02-17 12:50:00,45.65,45.7,45.6,45.68,37200.0,35.0953,35.1337,35.0568,35.1183,37200.0
2011-02-17 13:00:00,45.68,45.81,45.68,45.78,29000.0,35.1183,35.2183,35.1183,35.1952,29000.0
2011-02-17 13:10:00,45.78,45.78,45.7,45.74,225000.0,35.1952,35.1952,35.1337,35.1645,225000.0
2011-02-17 13:20:00,45.75,45.76,45.67,45.74,134300.0,35.1722,35.1798,35.1107,35.1645,134300.0
2011-02-17 13:30:00,45.75,45.75,45.65,45.66,38000.0,35.1722,35.1722,35.0953,35.103,38000.0
2011-02-17 13:40:00,45.66,45.71,45.66,45.68,39800.0,35.103,35.1414,35.103,35.1183,39800.0
2011-02-17 13:50:00,45.68,45.68,45.45,45.49,92400.0,35.1183,35.1183,34.9415,34.9723,92400.0
2011-02-17 14:00:00,45.5,45.5,45.4,45.48,108100.0,34.98,34.98,34.9031,34.9646,108100.0
2011-02-17 14:10:00,45.48,45.59,45.3,45.56,3262600.0,34.9646,35.0492,34.8262,35.0261,3262600.0
2011-02-17 14:20:00,45.56,45.62,45.47,45.5,53500.0,35.0261,35.0722,34.9569,34.98,53500.0
2011-02-17 14:30:00,45.48,45.69,45.3,45.63,145600.0,34.9646,35.126,34.8262,35.0799,145600.0
2011-02-17 14:40:00,45.6,45.6,45.47,45.5,61800.0,35.0568,35.0568,34.9569,34.98,61800.0
2011-02-17 14:50:00,45.5,45.5,45.48,45.48,79200.0,34.98,34.98,34.9646,34.9646,79200.0
2011-02-17 15:00:00,45.49,45.5,45.41,45.49,63900.0,34.9723,34.98,34.9108,34.9723,63900.0
2011-02-17 15:10:00,45.49,45.5,45.48,45.49,37200.0,34.9723,34.98,34.9646,34.9723,37200.0
2011-02-17 15:20:00,45.5,45.5,45.46,45.47,57900.0,34.98,34.98,34.9492,34.9569,57900.0
2011-02-17 15:30:00,45.48,45.48,45.4,45.44,97500.0,34.9646,34.9646,34.9031,34.9338,97500.0
2011-02-17 15:40:00,45.45,45.5,45.4,45.5,144300.0,34.9415,34.98,34.9031,34.98,144300.0
2011-02-17 15:50:00,45.5,45.58,45.49,45.55,167400.0,34.98,35.0415,34.9723,35.0184,167400.0
2011-02-18 09:30:00,45.68,45.7,45.42,45.44,368200.0,35.1183,35.1337,34.9185,34.9338,368200.0
2011-02-18 09:40:00,45.47,45.52,45.4,45.45,41200.0,34.9569,34.9953,34.9031,34.9415,41200.0
2011-02-18 09:50:00,45.45,45.68,45.45,45.63,35400.0,34.9415,35.1183,34.9415,35.0799,35400.0
2011-02-18 10:00:00,45.63,45.71,45.6,45.63,42000.0,35.0799,35.1414,35.0568,35.0799,42000.0
2011-02-18 10:10:00,45.64,45.66,45.49,45.51,31900.0,35.0876,35.103,34.9723,34.9877,31900.0
2011-02-18 10:20:00,45.5,45.62,45.49,45.58,27800.0,34.98,35.0722,34.9723,35.0415,27800.0
2011-02-18 10:30:00,45.58,45.59,45.45,45.52,61500.0,35.0415,35.0492,34.9415,34.9953,61500.0
2011-02-18 10:40:00,45.52,45.62,45.52,45.57,77700.0,34.9953,35.0722,34.9953,35.0338,77700.0
2011-02-18 10:50:00,45.57,45.57,45.45,45.48,48400.0,35.0338,35.0338,34.9415,34.9646,48400.0
2011-02-18 11:00:00,45.48,45.53,45.37,45.38,79300.0,34.9646,35.003,34.88,34.8877,79300.0
2011-02-18 11:10:00,45.38,45.39,45.28,45.32,36300.0,34.8877,34.8954,34.8108,34.8416,36300.0
2011-02-18 11:20:00,45.32,45.32,45.24,45.29,81000.0,34.8416,34.8416,34.7801,34.8185,81000.0
2011-02-18 11:30:00,45.29,45.41,45.28,45.39,23200.0,34.8185,34.9108,34.8108,34.8954,23200.0
2011-02-18 11:40:00,45.39,45.5,45.37,45.46,19400.0,34.8954,34.98,34.88,34.9492,19400.0
2011-02-18 11:50:00,45.47,45.51,45.46,45.49,40500.0,34.9569,34.9877,34.9492,34.9723,40500.0
2011-02-18 12:00:00,45.49,45.51,45.44,45.45,19900.0,34.9723,34.9877,34.9338,34.9415,19900.0
2011-02-18 12:10:00,45.45,45.51,45.45,45.5,29500.0,34.9415,34.9877,34.9415,34.98,29500.0
2011-02-18 12:20:00,45.5,45.51,45.47,45.47,11700.0,34.98,34.9877,34.9569,34.9569,11700.0
2011-02-18 12:30:00,45.48,45.5,45.48,45.5,18800.0,34.9646,34.98,34.9646,34.98,18800.0
2011-02-18 12:40:00,45.49,45.5,45.44,45.44,21000.0,34.9723,34.98,34.9338,34.9338,21000.0
2011-02-18 12:50:00,45.44,45.45,45.38,45.38,30000.0,34.9338,34.9415,34.8877,34.8877,30000.0
2011-02-18 13:00:00,45.39,45.4,45.35,45.38,43200.0,34.8954,34.9031,34.8646,34.8877,43200.0
2011-02-18 13:10:00,45.39,45.4,45.38,45.39,27500.0,34.8954,34.9031,34.8877,34.8954,27500.0
2011-02-18 13:20:00,45.38,45.4,45.36,45.38,23400.0,34.8877,34.9031,34.8723,34.8877,23400.0
2011-02-18 13:30:00,45.37,45.41,45.36,45.4,50200.0,34.88,34.9108,34.8723,34.9031,50200.0
2011-02-18 13:40:00,45.4,45.43,45.38,45.4,37500.0,34.9031,34.9261,34.8877,34.9031,37500.0
2011-02-18 13:50:00,45.4,45.42,45.38,45.4,38500.0,34.9031,34.9185,34.8877,34.9031,38500.0
2011-02-18 14:00:00,45.4,45.4,45.38,45.39,16500.0,34.9031,34.9031,34.8877,34.8954,16500.0
2011-02-18 14:10:00,45.4,45.43,45.39,45.41,33500.0,34.9031,34.9261,34.8954,34.9108,33500.0
2011-02-18 14:20:00,45.4,45.43,45.38,45.39,49500.0,34.9031,34.9261,34.8877,34.8954,49500.0
2011-02-18 14:30:00,45.39,45.4,45.38,45.38,18400.0,34.8954,34.9031,34.8877,34.8877,18400.0
2011-02-18 14:40:00,45.37,45.39,45.34,45.35,39000.0,34.88,34.8954,34.857,34.8646,39000.0
2011-02-18 14:50:00,45.35,45.4,45.33,45.35,50300.0,34.8646,34.9031,34.8493,34.8646,50300.0
2011-02-18 15:00:00,45.35,45.39,45.35,45.38,46300.0,34.8646,34.8954,34.8646,34.8877,46300.0
2011-02-18 15:10:00,45.38,45.4,45.37,45.38,29600.0,34.8877,34.9031,34.88,34.8877,29600.0
2011-02-18 15:20:00,45.39,45.4,45.36,45.36,42800.0,34.8954,34.9031,34.8723,34.8723,42800.0
2011-02-18 15:30:00,45.35,45.38,45.29,45.34,63300.0,34.8646,34.8877,34.8185,34.857,63300.0
2011-02-18 15:40:00,45.34,45.4,45.33,45.33,172000.0,34.857,34.9031,34.8493,34.8493,172000.0
2011-02-18 15:50:00,45.34,45.4,45.32,45.39,237000.0,34.857,34.9031,34.8416,34.8954,237000.0
2011-02-22 09:30:00,45.12,45.32,45.07,45.22,64000.0,34.6878,34.8416,34.6494,34.7647,64000.0
2011-02-22 09:40:00,45.23,45.23,45.11,45.21,25800.0,34.7724,34.7724,34.6801,34.757,25800.0
2011-02-22 09:50:00,45.22,45.28,45.18,45.28,31100.0,34.7647,34.8108,34.734,34.8108,31100.0
2011-02-22 10:00:00,45.27,45.29,45.23,45.28,28100.0,34.8031,34.8185,34.7724,34.8108,28100.0
2011-02-22 10:10:00,45.28,45.32,45.23,45.25,37400.0,34.8108,34.8416,34.7724,34.7878,37400.0
2011-02-22 10:20:00,45.26,45.3,45.21,45.26,25900.0,34.7955,34.8262,34.757,34.7955,25900.0
2011-02-22 10:30:00,45.25,45.3,45.25,45.29,39700.0,34.7878,34.8262,34.7878,34.8185,39700.0
2011-02-22 10:40:00,45.28,45.3,45.27,45.27,39400.0,34.8108,34.8262,34.8031,34.8031,39400.0
2011-02-22 10:50:00,45.27,45.3,45.2,45.2,37900.0,34.8031,34.8262,34.7493,34.7493,37900.0
2011-02-22 11:00:00,45.21,45.22,45.15,45.16,45800.0,34.757,34.7647,34.7109,34.7186,45800.0
2011-02-22 11:10:00,45.16,45.19,45.11,45.12,49300.0,34.7186,34.7416,34.6801,34.6878,49300.0
2011-02-22 11:20:00,45.12,45.13,45.02,45.07,58800.0,34.6878,34.6955,34.6109,34.6494,58800.0
2011-02-22 11:30:00,45.07,45.09,45.0,45.03,61100.0,34.6494,34.6648,34.5956,34.6186,61100.0
2011-02-22 11:40:00,45.03,45.11,45.02,45.05,41800.0,34.6186,34.6801,34.6109,34.634,41800.0
2011-02-22 11:50:00,45.05,45.05,45.0,45.05,34500.0,34.634,34.634,34.5956,34.634,34500.0
2011-02-22 12:00:00,45.06,45.1,45.02,45.07,58800.0,34.6417,34.6724,34.6109,34.6494,58800.0
2011-02-22 12:10:00,45.07,45.08,45.02,45.06,45300.0,34.6494,34.6571,34.6109,34.6417,45300.0
2011-02-22 12:20:00,45.07,45.07,44.99,45.0,37000.0,34.6494,34.6494,34.5879,34.5956,37000.0
2011-02-22 12:30:00,45.0,45.01,44.99,45.0,33500.0,34.5956,34.6033,34.5879,34.5956,33500.0
2011-02-22 12:40:00,45.0,45.05,44.96,44.99,39100.0,34.5956,34.634,34.5648,34.5879,39100.0
2011-02-22 12:50:00,44.99,45.04,44.95,45.04,29100.0,34.5879,34.6263,34.5571,34.6263,29100.0
2011-02-22 13:00:00,45.03,45.05,44.98,45.05,36500.0,34.6186,34.634,34.5802,34.634,36500.0
2011-02-22 13:10:00,45.05,45.06,45.01,45.05,32200.0,34.634,34.6417,34.6033,34.634,32200.0
2011-02-22 13:20:00,45.05,45.05,44.95,44.96,46300.0,34.634,34.634,34.5571,34.5648,46300.0
2011-02-22 13:30:00,44.96,44.97,44.94,44.95,23600.0,34.5648,34.5725,34.5494,34.5571,23600.0
2011-02-22 13:40:00,44.96,44.96,44.85,44.9,49800.0,34.5648,34.5648,34.4803,34.5187,49800.0
2011-02-22 13:50:00,44.9,44.91,44.8,44.85,71200.0,34.5187,34.5264,34.4418,34.4803,71200.0
2011-02-22 14:00:00,44.85,44.89,44.81,44.88,38900.0,34.4803,34.511,34.4495,34.5033,38900.0
2011-02-22 14:10:00,44.88,44.88,44.85,44.87,30600.0,34.5033,34.5033,34.4803,34.4956,30600.0
2011-02-22 14:20:00,44.87,45.01,44.83,45.01,64100.0,34.4956,34.6033,34.4649,34.6033,64100.0
2011-02-22 14:30:00,45.0,45.03,45.0,45.0,45700.0,34.5956,34.6186,34.5956,34.5956,45700.0
2011-02-22 14:40:00,45.0,45.02,44.99,45.01,37600.0,34.5956,34.6109,34.5879,34.6033,37600.0
2011-02-22 14:50:00,45.01,45.04,44.99,45.0,45200.0,34.6033,34.6263,34.5879,34.5956,45200.0
2011-02-22 15:00:00,45.0,45.08,45.0,45.04,77100.0,34.5956,34.6571,34.5956,34.6263,77100.0
2011-02-22 15:10:00,45.03,45.09,45.0,45.06,53100.0,34.6186,34.6648,34.5956,34.6417,53100.0
2011-02-22 15:20:00,45.06,45.12,45.05,45.09,96000.0,34.6417,34.6878,34.634,34.6648,96000.0
2011-02-22 15:30:00,45.09,45.11,45.05,45.09,58400.0,34.6648,34.6801,34.634,34.6648,58400.0
2011-02-22 15:40:00,45.09,45.14,45.07,45.09,89300.0,34.6648,34.7032,34.6494,34.6648,89300.0
2011-02-22 15:50:00,45.09,45.21,45.08,45.19,286500.0,34.6648,34.757,34.6571,34.7416,286500.0
2011-02-23 09:30:00,45.21,45.42,45.13,45.15,64900.0,34.757,34.9185,34.6955,34.7109,64900.0
2011-02-23 09:40:00,45.15,45.3,45.15,45.18,54500.0,34.7109,34.8262,34.7109,34.734,54500.0
2011-02-23 09:50:00,45.18,45.29,45.16,45.24,59000.0,34.734,34.8185,34.7186,34.7801,59000.0
2011-02-23 10:00:00,45.26,45.28,45.16,45.21,95200.0,34.7955,34.8108,34.7186,34.757,95200.0
2011-02-23 10:10:00,45.22,45.42,45.2,45.42,60400.0,34.7647,34.9185,34.7493,34.9185,60400.0
2011-02-23 10:20:00,45.43,45.56,45.42,45.55,59700.0,34.9261,35.0261,34.9185,35.0184,59700.0
2011-02-23 10:30:00,45.54,45.55,45.38,45.42,87800.0,35.0107,35.0184,34.8877,34.9185,87800.0
2011-02-23 10:40:00,45.42,45.49,45.36,45.46,64000.0,34.9185,34.9723,34.8723,34.9492,64000.0
2011-02-23 10:50:00,45.45,45.48,45.42,45.47,41600.0,34.9415,34.9646,34.9185,34.9569,41600.0
2011-02-23 11:00:00,45.47,45.47,45.38,45.42,68200.0,34.9569,34.9569,34.8877,34.9185,68200.0
2011-02-23 11:10:00,45.42,45.43,45.3,45.33,47700.0,34.9185,34.9261,34.8262,34.8493,47700.0
2011-02-23 11:20:00,45.32,45.52,45.32,45.52,144400.0,34.8416,34.9953,34.8416,34.9953,144400.0
2011-02-23 11:30:00,45.52,45.63,45.48,45.61,163700.0,34.9953,35.0799,34.9646,35.0645,163700.0
2011-02-23 11:40:00,45.6,45.62,45.5,45.6,122900.0,35.0568,35.0722,34.98,35.0568,122900.0
2011-02-23 11:50:00,45.6,45.73,45.6,45.68,82200.0,35.0568,35.1568,35.0568,35.1183,82200.0
2011-02-23 12:00:00,45.69,45.71,45.62,45.66,83000.0,35.126,35.1414,35.0722,35.103,83000.0
2011-02-23 12:10:00,45.66,45.68,45.59,45.66,46300.0,35.103,35.1183,35.0492,35.103,46300.0
2011-02-23 12:20:00,45.66,45.71,45.63,45.68,124800.0,35.103,35.1414,35.0799,35.1183,124800.0
2011-02-23 12:30:00,45.68,45.69,45.62,45.64,59600.0,35.1183,35.126,35.0722,35.0876,59600.0
2011-02-23 12:40:00,45.64,45.64,45.58,45.6,33800.0,35.0876,35.0876,35.0415,35.0568,33800.0
2011-02-23 12:50:00,45.59,45.66,45.59,45.64,42600.0,35.0492,35.103,35.0492,35.0876,42600.0
2011-02-23 13:00:00,45.64,45.65,45.52,45.53,52100.0,35.0876,35.0953,34.9953,35.003,52100.0
2011-02-23 13:10:00,45.53,45.58,45.5,45.56,75400.0,35.003,35.0415,34.98,35.0261,75400.0
2011-02-23 13:20:00,45.56,45.64,45.54,45.59,77300.0,35.0261,35.0876,35.0107,35.0492,77300.0
2011-02-23 13:30:00,45.6,45.65,45.56,45.62,68700.0,35.0568,35.0953,35.0261,35.0722,68700.0
2011-02-23 13:40:00,45.62,45.7,45.6,45.67,65200.0,35.0722,35.1337,35.0568,35.1107,65200.0
2011-02-23 13:50:00,45.66,45.69,45.5,45.51,87100.0,35.103,35.126,34.98,34.9877,87100.0
2011-02-23 14:00:00,45.52,45.56,45.49,45.55,136500.0,34.9953,35.0261,34.9723,35.0184,136500.0
2011-02-23 14:10:00,45.54,45.63,45.54,45.55,111200.0,35.0107,35.0799,35.0107,35.0184,111200.0
2011-02-23 14:20:00,45.55,45.58,45.53,45.53,94700.0,35.0184,35.0415,35.003,35.003,94700.0
2011-02-23 14:30:00,45.54,45.58,45.52,45.52,38200.0,35.0107,35.0415,34.9953,34.9953,38200.0
2011-02-23 14:40:00,45.52,45.57,45.5,45.55,47000.0,34.9953,35.0338,34.98,35.0184,47000.0
2011-02-23 14:50:00,45.55,45.66,45.54,45.66,48300.0,35.0184,35.103,35.0107,35.103,48300.0
2011-02-23 15:00:00,45.64,45.66,45.61,45.63,58400.0,35.0876,35.103,35.0645,35.0799,58400.0
2011-02-23 15:10:00,45.63,45.66,45.57,45.6,78800.0,35.0799,35.103,35.0338,35.0568,78800.0
2011-02-23 15:20:00,45.59,45.69,45.56,45.57,147300.0,35.0492,35.126,35.0261,35.0338,147300.0
2011-02-23 15:30:00,45.57,45.57,45.5,45.55,61400.0,35.0338,35.0338,34.98,35.0184,61400.0
2011-02-23 15:40:00,45.56,45.57,45.49,45.55,114700.0,35.0261,35.0338,34.9723,35.0184,114700.0
2011-02-23 15:50:00,45.55,45.55,45.49,45.5,187700.0,35.0184,35.0184,34.9723,34.98,187700.0
2011-02-24 09:30:00,45.36,45.6,45.31,45.52,67700.0,34.8723,35.0568,34.8339,34.9953,67700.0
2011-02-24 09:40:00,45.51,45.54,45.44,45.52,107700.0,34.9877,35.0107,34.9338,34.9953,107700.0
2011-02-24 09:50:00,45.52,45.56,45.44,45.55,65200.0,34.9953,35.0261,34.9338,35.0184,65200.0
2011-02-24 10:00:00,45.54,45.7,45.45,45.7,106300.0,35.0107,35.1337,34.9415,35.1337,106300.0
2011-02-24 10:10:00,45.69,45.73,45.56,45.71,77200.0,35.126,35.1568,35.0261,35.1414,77200.0
2011-02-24 10:20:00,45.7,45.7,45.6,45.67,56300.0,35.1337,35.1337,35.0568,35.1107,56300.0
2011-02-24 10:30:00,45.66,45.7,45.61,45.62,42300.0,35.103,35.1337,35.0645,35.0722,42300.0
2011-02-24 10:40:00,45.62,45.85,45.61,45.85,81300.0,35.0722,35.249,35.0645,35.249,81300.0
2011-02-24 10:50:00,45.84,45.85,45.68,45.69,72700.0,35.2414,35.249,35.1183,35.126,72700.0
2011-02-24 11:00:00,45.68,45.76,45.62,45.66,31000.0,35.1183,35.1798,35.0722,35.103,31000.0
2011-02-24 11:10:00,45.66,45.77,45.64,45.77,23000.0,35.103,35.1875,35.0876,35.1875,23000.0
2011-02-24 11:20:00,45.77,45.83,45.66,45.8,35500.0,35.1875,35.2337,35.103,35.2106,35500.0
2011-02-24 11:30:00,45.8,45.85,45.78,45.84,52300.0,35.2106,35.249,35.1952,35.2414,52300.0
2011-02-24 11:40:00,45.84,45.89,45.78,45.81,30500.0,35.2414,35.2798,35.1952,35.2183,30500.0
2011-02-24 11:50:00,45.8,45.82,45.73,45.75,30900.0,35.2106,35.226,35.1568,35.1722,30900.0
2011-02-24 12:00:00,45.75,45.76,45.62,45.65,38600.0,35.1722,35.1798,35.0722,35.0953,38600.0
2011-02-24 12:10:00,45.65,45.69,45.64,45.68,13700.0,35.0953,35.126,35.0876,35.1183,13700.0
2011-02-24 12:20:00,45.66,45.66,45.55,45.55,22400.0,35.103,35.103,35.0184,35.0184,22400.0
2011-02-24 12:30:00,45.56,45.57,45.5,45.52,12700.0,35.0261,35.0338,34.98,34.9953,12700.0
2011-02-24 12:40:00,45.52,45.55,45.49,45.53,21100.0,34.9953,35.0184,34.9723,35.003,21100.0
2011-02-24 12:50:00,45.53,45.64,45.51,45.64,21300.0,35.003,35.0876,34.9877,35.0876,21300.0
2011-02-24 13:00:00,45.63,45.64,45.52,45.52,15500.0,35.0799,35.0876,34.9953,34.9953,15500.0
2011-02-24 13:10:00,45.52,45.53,45.48,45.49,25400.0,34.9953,35.003,34.9646,34.9723,25400.0
2011-02-24 13:20:00,45.49,45.51,45.48,45.48,29400.0,34.9723,34.9877,34.9646,34.9646,29400.0
2011-02-24 13:30:00,45.48,45.58,45.48,45.57,43300.0,34.9646,35.0415,34.9646,35.0338,43300.0
2011-02-24 13:40:00,45.57,45.6,45.5,45.58,45200.0,35.0338,35.0568,34.98,35.0415,45200.0
2011-02-24 13:50:00,45.58,45.6,45.52,45.58,32800.0,35.0415,35.0568,34.9953,35.0415,32800.0
2011-02-24 14:00:00,45.57,45.6,45.54,45.58,58400.0,35.0338,35.0568,35.0107,35.0415,58400.0
2011-02-24 14:10:00,45.58,45.66,45.57,45.65,62700.0,35.0415,35.103,35.0338,35.0953,62700.0
2011-02-24 14:20:00,45.65,45.69,45.6,45.63,45700.0,35.0953,35.126,35.0568,35.0799,45700.0
2011-02-24 14:30:00,45.61,45.66,45.58,45.59,52400.0,35.0645,35.103,35.0415,35.0492,52400.0
2011-02-24 14:40:00,45.6,45.62,45.47,45.48,30900.0,35.0568,35.0722,34.9569,34.9646,30900.0
2011-02-24 14:50:00,45.47,45.49,45.45,45.48,28400.0,34.9569,34.9723,34.9415,34.9646,28400.0
2011-02-24 15:00:00,45.47,45.55,45.45,45.54,33100.0,34.9569,35.0184,34.9415,35.0107,33100.0
2011-02-24 15:10:00,45.53,45.57,45.47,45.51,65800.0,35.003,35.0338,34.9569,34.9877,65800.0
2011-02-24 15:20:00,45.51,45.59,45.5,45.53,43900.0,34.9877,35.0492,34.98,35.003,43900.0
2011-02-24 15:30:00,45.53,45.58,45.49,45.5,44000.0,35.003,35.0415,34.9723,34.98,44000.0
2011-02-24 15:40:00,45.5,45.59,45.49,45.54,83500.0,34.98,35.0492,34.9723,35.0107,83500.0
2011-02-24 15:50:00,45.54,45.56,45.47,45.48,111800.0,35.0107,35.0261,34.9569,34.9646,111800.0
2011-02-25 09:30:00,45.48,45.65,45.26,45.58,78900.0,34.9646,35.0953,34.7955,35.0415,78900.0
2011-02-25 09:40:00,45.6,45.64,45.48,45.64,64900.0,35.0568,35.0876,34.9646,35.0876,64900.0
2011-02-25 09:50:00,45.64,45.67,45.6,45.66,34300.0,35.0876,35.1107,35.0568,35.103,34300.0
2011-02-25 10:00:00,45.66,45.66,45.56,45.57,35000.0,35.103,35.103,35.0261,35.0338,35000.0
2011-02-25 10:10:00,45.56,45.64,45.53,45.63,32500.0,35.0261,35.0876,35.003,35.0799,32500.0
2011-02-25 10:20:00,45.62,45.69,45.62,45.65,30600.0,35.0722,35.126,35.0722,35.0953,30600.0
2011-02-25 10:30:00,45.65,45.77,45.63,45.76,45000.0,35.0953,35.1875,35.0799,35.1798,45000.0
2011-02-25 10:40:00,45.76,45.76,45.62,45.66,20600.0,35.1798,35.1798,35.0722,35.103,20600.0
2011-02-25 10:50:00,45.66,45.66,45.53,45.53,17300.0,35.103,35.103,35.003,35.003,17300.0
2011-02-25 11:00:00,45.53,45.54,45.5,45.53,19200.0,35.003,35.0107,34.98,35.003,19200.0
2011-02-25 11:10:00,45.53,45.55,45.52,45.54,32400.0,35.003,35.0184,34.9953,35.0107,32400.0
2011-02-25 11:20:00,45.54,45.55,45.5,45.5,27900.0,35.0107,35.0184,34.98,34.98,27900.0
2011-02-25 11:30:00,45.5,45.55,45.48,45.55,21000.0,34.98,35.0184,34.9646,35.0184,21000.0
2011-02-25 11:40:00,45.54,45.55,45.54,45.55,14900.0,35.0107,35.0184,35.0107,35.0184,14900.0
2011-02-25 11:50:00,45.54,45.56,45.54,45.55,23100.0,35.0107,35.0261,35.0107,35.0184,23100.0
2011-02-25 12:00:00,45.54,45.59,45.54,45.57,9400.0,35.0107,35.0492,35.0107,35.0338,9400.0
2011-02-25 12:10:00,45.57,45.63,45.56,45.62,21200.0,35.0338,35.0799,35.0261,35.0722,21200.0
2011-02-25 12:20:00,45.61,45.62,45.56,45.59,21000.0,35.0645,35.0722,35.0261,35.0492,21000.0
2011-02-25 12:30:00,45.6,45.61,45.59,45.61,10800.0,35.0568,35.0645,35.0492,35.0645,10800.0
2011-02-25 12:40:00,45.61,45.62,45.59,45.61,17700.0,35.0645,35.0722,35.0492,35.0645,17700.0
2011-02-25 12:50:00,45.62,45.68,45.62,45.67,18600.0,35.0722,35.1183,35.0722,35.1107,18600.0
2011-02-25 13:00:00,45.67,45.69,45.66,45.68,17000.0,35.1107,35.126,35.103,35.1183,17000.0
2011-02-25 13:10:00,45.68,45.78,45.68,45.78,16100.0,35.1183,35.1952,35.1183,35.1952,16100.0
2011-02-25 13:20:00,45.78,45.83,45.78,45.82,25500.0,35.1952,35.2337,35.1952,35.226,25500.0
2011-02-25 13:30:00,45.81,45.82,45.77,45.78,12900.0,35.2183,35.226,35.1875,35.1952,12900.0
2011-02-25 13:40:00,45.78,45.83,45.77,45.83,15000.0,35.1952,35.2337,35.1875,35.2337,15000.0
2011-02-25 13:50:00,45.82,45.82,45.8,45.8,7700.0,35.226,35.226,35.2106,35.2106,7700.0
2011-02-25 14:00:00,45.8,45.8,45.76,45.8,17900.0,35.2106,35.2106,35.1798,35.2106,17900.0
2011-02-25 14:10:00,45.81,45.85,45.8,45.85,18600.0,35.2183,35.249,35.2106,35.249,18600.0
2011-02-25 14:20:00,45.85,45.87,45.84,45.85,20300.0,35.249,35.2644,35.2414,35.249,20300.0
2011-02-25 14:30:00,45.85,45.87,45.84,45.85,29000.0,35.249,35.2644,35.2414,35.249,29000.0
2011-02-25 14:40:00,45.84,45.85,45.8,45.82,48200.0,35.2414,35.249,35.2106,35.226,48200.0
2011-02-25 14:50:00,45.83,45.85,45.8,45.84,54400.0,35.2337,35.249,35.2106,35.2414,54400.0
2011-02-25 15:00:00,45.84,45.85,45.81,45.82,24800.0,35.2414,35.249,35.2183,35.226,24800.0
2011-02-25 15:10:00,45.83,45.83,45.8,45.8,67400.0,35.2337,35.2337,35.2106,35.2106,67400.0
2011-02-25 15:20:00,45.8,45.83,45.79,45.82,45100.0,35.2106,35.2337,35.2029,35.226,45100.0
2011-02-25 15:30:00,45.81,45.83,45.79,45.81,50800.0,35.2183,35.2337,35.2029,35.2183,50800.0
2011-02-25 15:40:00,45.81,45.9,45.8,45.84,82800.0,35.2183,35.2875,35.2106,35.2414,82800.0
2011-02-25 15:50:00,45.84,45.9,45.82,45.87,170500.0,35.2414,35.2875,35.226,35.2644,170500.0
2011-02-28 09:30:00,45.95,46.05,45.66,45.99,41000.0,35.3259,35.4028,35.103,35.3567,41000.0
2011-02-28 09:40:00,45.96,46.05,45.93,46.01,36600.0,35.3336,35.4028,35.3105,35.372,36600.0
2011-02-28 09:50:00,46.04,46.24,46.04,46.1,88300.0,35.3951,35.5489,35.3951,35.4412,88300.0
2011-02-28 10:00:00,46.09,46.2,46.09,46.11,50500.0,35.4336,35.5181,35.4336,35.4489,50500.0
2011-02-28 10:10:00,46.11,46.34,46.1,46.3,87000.0,35.4489,35.6257,35.4412,35.595,87000.0
2011-02-28 10:20:00,46.31,46.39,46.29,46.3,68200.0,35.6027,35.6642,35.5873,35.595,68200.0
2011-02-28 10:30:00,46.31,46.53,46.31,46.49,189300.0,35.6027,35.7718,35.6027,35.7411,189300.0
2011-02-28 10:40:00,46.5,46.66,46.5,46.63,109900.0,35.7488,35.8718,35.7488,35.8487,109900.0
2011-02-28 10:50:00,46.63,46.65,46.56,46.62,43000.0,35.8487,35.8641,35.7949,35.841,43000.0
2011-02-28 11:00:00,46.62,46.64,46.5,46.5,45400.0,35.841,35.8564,35.7488,35.7488,45400.0
2011-02-28 11:10:00,46.51,46.51,46.37,46.37,22300.0,35.7564,35.7564,35.6488,35.6488,22300.0
2011-02-28 11:20:00,46.37,46.4,46.32,46.32,51900.0,35.6488,35.6719,35.6104,35.6104,51900.0
2011-02-28 11:30:00,46.33,46.34,46.29,46.3,48100.0,35.6181,35.6257,35.5873,35.595,48100.0
2011-02-28 11:40:00,46.3,46.31,46.23,46.25,24100.0,35.595,35.6027,35.5412,35.5566,24100.0
2011-02-28 11:50:00,46.24,46.25,46.17,46.24,31500.0,35.5489,35.5566,35.4951,35.5489,31500.0
2011-02-28 12:00:00,46.24,46.25,46.16,46.21,20900.0,35.5489,35.5566,35.4874,35.5258,20900.0
2011-02-28 12:10:00,46.21,46.28,46.21,46.28,19300.0,35.5258,35.5796,35.5258,35.5796,19300.0
2011-02-28 12:20:00,46.28,46.33,46.27,46.33,12200.0,35.5796,35.6181,35.5719,35.6181,12200.0
2011-02-28 12:30:00,46.33,46.33,46.26,46.28,25400.0,35.6181,35.6181,35.5642,35.5796,25400.0
2011-02-28 12:40:00,46.28,46.29,46.24,46.25,22200.0,35.5796,35.5873,35.5489,35.5566,22200.0
2011-02-28 12:50:00,46.25,46.25,46.13,46.16,32600.0,35.5566,35.5566,35.4643,35.4874,32600.0
2011-02-28 13:00:00,46.16,46.21,46.14,46.21,19800.0,35.4874,35.5258,35.472,35.5258,19800.0
2011-02-28 13:10:00,46.21,46.22,46.18,46.19,13200.0,35.5258,35.5335,35.5027,35.5104,13200.0
2011-02-28 13:20:00,46.2,46.21,46.14,46.18,15900.0,35.5181,35.5258,35.472,35.5027,15900.0
2011-02-28 13:30:00,46.18,46.24,46.17,46.24,17100.0,35.5027,35.5489,35.4951,35.5489,17100.0
2011-02-28 13:40:00,46.23,46.24,46.11,46.14,17800.0,35.5412,35.5489,35.4489,35.472,17800.0
2011-02-28 13:50:00,46.13,46.17,46.12,46.13,12200.0,35.4643,35.4951,35.4566,35.4643,12200.0
2011-02-28 14:00:00,46.14,46.16,46.12,46.12,17500.0,35.472,35.4874,35.4566,35.4566,17500.0
2011-02-28 14:10:00,46.11,46.13,46.1,46.11,45400.0,35.4489,35.4643,35.4412,35.4489,45400.0
2011-02-28 14:20:00,46.11,46.14,46.09,46.13,29100.0,35.4489,35.472,35.4336,35.4643,29100.0
2011-02-28 14:30:00,46.13,46.13,46.06,46.07,41000.0,35.4643,35.4643,35.4105,35.4182,41000.0
2011-02-28 14:40:00,46.06,46.1,46.06,46.1,29900.0,35.4105,35.4412,35.4105,35.4412,29900.0
2011-02-28 14:50:00,46.09,46.2,46.09,46.2,76500.0,35.4336,35.5181,35.4336,35.5181,76500.0
2011-02-28 15:00:00,46.2,46.21,46.16,46.18,59400.0,35.5181,35.5258,35.4874,35.5027,59400.0
2011-02-28 15:10:00,46.18,46.18,46.13,46.14,64000.0,35.5027,35.5027,35.4643,35.472,64000.0
2011-02-28 15:20:00,46.14,46.15,46.11,46.14,64800.0,35.472,35.4797,35.4489,35.472,64800.0
2011-02-28 15:30:00,46.14,46.15,46.09,46.09,85200.0,35.472,35.4797,35.4336,35.4336,85200.0
2011-02-28 15:40:00,46.09,46.14,45.98,46.0,231100.0,35.4336,35.472,35.349,35.3644,231100.0
2011-02-28 15:50:00,46.01,46.08,45.99,46.07,234600.0,35.372,35.4259,35.3567,35.4182,234600.0
2011-03-01 09:30:00,46.26,46.34,46.05,46.3,62800.0,35.5642,35.6257,35.4028,35.595,62800.0
2011-03-01 09:40:00,46.3,46.35,46.21,46.33,51300.0,35.595,35.6334,35.5258,35.6181,51300.0
2011-03-01 09:50:00,46.31,46.45,46.3,46.42,52400.0,35.6027,35.7103,35.595,35.6873,52400.0
2011-03-01 10:00:00,46.42,46.47,46.37,46.38,66200.0,35.6873,35.7257,35.6488,35.6565,66200.0
2011-03-01 10:10:00,46.39,46.46,46.32,46.43,47000.0,35.6642,35.718,35.6104,35.6949,47000.0
2011-03-01 10:20:00,46.42,46.52,46.41,46.5,67000.0,35.6873,35.7641,35.6796,35.7488,67000.0
2011-03-01 10:30:00,46.5,46.54,46.49,46.54,68400.0,35.7488,35.7795,35.7411,35.7795,68400.0
2011-03-01 10:40:00,46.54,46.69,46.54,46.68,78700.0,35.7795,35.8948,35.7795,35.8871,78700.0
2011-03-01 10:50:00,46.69,46.79,46.68,46.78,101500.0,35.8948,35.9717,35.8871,35.964,101500.0
2011-03-01 11:00:00,46.77,46.8,46.75,46.8,108400.0,35.9563,35.9794,35.941,35.9794,108400.0
2011-03-01 11:10:00,46.8,46.94,46.8,46.93,114500.0,35.9794,36.087,35.9794,36.0793,114500.0
2011-03-01 11:20:00,46.93,46.94,46.86,46.87,115500.0,36.0793,36.087,36.0255,36.0332,115500.0
2011-03-01 11:30:00,46.86,46.91,46.84,46.84,92700.0,36.0255,36.064,36.0101,36.0101,92700.0
2011-03-01 11:40:00,46.84,46.84,46.79,46.83,71000.0,36.0101,36.0101,35.9717,36.0025,71000.0
2011-03-01 11:50:00,46.83,46.85,46.81,46.82,63700.0,36.0025,36.0178,35.9871,35.9948,63700.0
2011-03-01 12:00:00,46.83,46.87,46.81,46.87,51000.0,36.0025,36.0332,35.9871,36.0332,51000.0
2011-03-01 12:10:00,46.87,46.87,46.84,46.86,36700.0,36.0332,36.0332,36.0101,36.0255,36700.0
2011-03-01 12:20:00,46.86,46.86,46.74,46.8,45100.0,36.0255,36.0255,35.9333,35.9794,45100.0
2011-03-01 12:30:00,46.8,46.82,46.78,46.78,59300.0,35.9794,35.9948,35.964,35.964,59300.0
2011-03-01 12:40:00,46.79,46.84,46.79,46.8,32900.0,35.9717,36.0101,35.9717,35.9794,32900.0
2011-03-01 12:50:00,46.8,46.83,46.76,46.8,116400.0,35.9794,36.0025,35.9486,35.9794,116400.0
2011-03-01 13:00:00,46.78,46.88,46.77,46.88,99100.0,35.964,36.0409,35.9563,36.0409,99100.0
2011-03-01 13:10:00,46.87,46.96,46.86,46.86,59300.0,36.0332,36.1024,36.0255,36.0255,59300.0
2011-03-01 13:20:00,46.85,46.86,46.69,46.73,79500.0,36.0178,36.0255,35.8948,35.9256,79500.0
2011-03-01 13:30:00,46.73,46.75,46.63,46.7,75000.0,35.9256,35.941,35.8487,35.9025,75000.0
2011-03-01 13:40:00,46.71,46.77,46.7,46.77,89000.0,35.9102,35.9563,35.9025,35.9563,89000.0
2011-03-01 13:50:00,46.77,46.78,46.68,46.68,97200.0,35.9563,35.964,35.8871,35.8871,97200.0
2011-03-01 14:00:00,46.7,46.7,46.55,46.6,80300.0,35.9025,35.9025,35.7872,35.8256,80300.0
2011-03-01 14:10:00,46.6,46.64,46.52,46.57,41600.0,35.8256,35.8564,35.7641,35.8026,41600.0
2011-03-01 14:20:00,46.58,46.59,46.54,46.56,39800.0,35.8103,35.8179,35.7795,35.7949,39800.0
2011-03-01 14:30:00,46.55,46.59,46.49,46.5,64900.0,35.7872,35.8179,35.7411,35.7488,64900.0
2011-03-01 14:40:00,46.49,46.63,46.49,46.63,77400.0,35.7411,35.8487,35.7411,35.8487,77400.0
2011-03-01 14:50:00,46.62,46.69,46.55,46.55,56200.0,35.841,35.8948,35.7872,35.7872,56200.0
2011-03-01 15:00:00,46.55,46.6,46.48,46.52,75500.0,35.7872,35.8256,35.7334,35.7641,75500.0
2011-03-01 15:10:00,46.52,46.6,46.51,46.59,65500.0,35.7641,35.8256,35.7564,35.8179,65500.0
2011-03-01 15:20:00,46.59,46.71,46.58,46.61,219000.0,35.8179,35.9102,35.8103,35.8333,219000.0
2011-03-01 15:30:00,46.61,46.62,46.56,46.58,156300.0,35.8333,35.841,35.7949,35.8103,156300.0
2011-03-01 15:40:00,46.58,46.61,46.43,46.47,144600.0,35.8103,35.8333,35.6949,35.7257,144600.0
2011-03-01 15:50:00,46.46,46.5,46.41,46.43,262000.0,35.718,35.7488,35.6796,35.6949,262000.0
2011-03-02 09:30:00,46.47,46.55,46.27,46.28,41900.0,35.7257,35.7872,35.5719,35.5796,41900.0
2011-03-02 09:40:00,46.27,46.29,46.18,46.22,46700.0,35.5719,35.5873,35.5027,35.5335,46700.0
2011-03-02 09:50:00,46.22,46.36,46.21,46.3,38300.0,35.5335,35.6411,35.5258,35.595,38300.0
2011-03-02 10:00:00,46.3,46.34,46.26,46.26,42000.0,35.595,35.6257,35.5642,35.5642,42000.0
2011-03-02 10:10:00,46.27,46.4,46.24,46.39,31900.0,35.5719,35.6719,35.5489,35.6642,31900.0
2011-03-02 10:20:00,46.4,46.42,46.33,46.33,34100.0,35.6719,35.6873,35.6181,35.6181,34100.0
2011-03-02 10:30:00,46.33,46.4,46.3,46.35,43600.0,35.6181,35.6719,35.595,35.6334,43600.0
2011-03-02 10:40:00,46.35,46.39,46.31,46.31,41600.0,35.6334,35.6642,35.6027,35.6027,41600.0
2011-03-02 10:50:00,46.3,46.33,46.19,46.19,54100.0,35.595,35.6181,35.5104,35.5104,54100.0
2011-03-02 11:00:00,46.2,46.29,46.19,46.29,41600.0,35.5181,35.5873,35.5104,35.5873,41600.0
2011-03-02 11:10:00,46.28,46.3,46.23,46.25,30900.0,35.5796,35.595,35.5412,35.5566,30900.0
2011-03-02 11:20:00,46.24,46.33,46.23,46.31,51800.0,35.5489,35.6181,35.5412,35.6027,51800.0
2011-03-02 11:30:00,46.3,46.37,46.25,46.27,62400.0,35.595,35.6488,35.5566,35.5719,62400.0
2011-03-02 11:40:00,46.27,46.31,46.14,46.19,56100.0,35.5719,35.6027,35.472,35.5104,56100.0
2011-03-02 11:50:00,46.21,46.23,46.15,46.16,33800.0,35.5258,35.5412,35.4797,35.4874,33800.0
2011-03-02 12:00:00,46.15,46.16,46.12,46.13,20100.0,35.4797,35.4874,35.4566,35.4643,20100.0
2011-03-02 12:10:00,46.14,46.2,46.11,46.15,25100.0,35.472,35.5181,35.4489,35.4797,25100.0
2011-03-02 12:20:00,46.14,46.22,46.14,46.2,19400.0,35.472,35.5335,35.472,35.5181,19400.0
2011-03-02 12:30:00,46.19,46.34,46.19,46.33,20900.0,35.5104,35.6257,35.5104,35.6181,20900.0
2011-03-02 12:40:00,46.33,46.33,46.21,46.24,68600.0,35.6181,35.6181,35.5258,35.5489,68600.0
2011-03-02 12:50:00,46.25,46.31,46.19,46.19,24800.0,35.5566,35.6027,35.5104,35.5104,24800.0
2011-03-02 13:00:00,46.19,46.22,46.15,46.15,41000.0,35.5104,35.5335,35.4797,35.4797,41000.0
2011-03-02 13:10:00,46.15,46.15,46.08,46.11,42600.0,35.4797,35.4797,35.4259,35.4489,42600.0
2011-03-02 13:20:00,46.11,46.11,46.01,46.02,32300.0,35.4489,35.4489,35.372,35.3797,32300.0
2011-03-02 13:30:00,46.03,46.09,46.0,46.04,120800.0,35.3874,35.4336,35.3644,35.3951,120800.0
2011-03-02 13:40:00,46.05,46.05,45.93,45.94,50300.0,35.4028,35.4028,35.3105,35.3182,50300.0
2011-03-02 13:50:00,45.94,46.04,45.93,45.94,75800.0,35.3182,35.3951,35.3105,35.3182,75800.0
2011-03-02 14:00:00,45.94,45.95,45.9,45.92,61700.0,35.3182,35.3259,35.2875,35.3029,61700.0
2011-03-02 14:10:00,45.92,45.96,45.88,45.89,88000.0,35.3029,35.3336,35.2721,35.2798,88000.0
2011-03-02 14:20:00,45.88,45.94,45.87,45.87,63800.0,35.2721,35.3182,35.2644,35.2644,63800.0
2011-03-02 14:30:00,45.88,46.03,45.87,46.02,54800.0,35.2721,35.3874,35.2644,35.3797,54800.0
2011-03-02 14:40:00,46.02,46.06,45.96,45.96,58900.0,35.3797,35.4105,35.3336,35.3336,58900.0
2011-03-02 14:50:00,45.96,46.01,45.93,46.0,60900.0,35.3336,35.372,35.3105,35.3644,60900.0
2011-03-02 15:00:00,45.99,46.06,45.99,46.05,57000.0,35.3567,35.4105,35.3567,35.4028,57000.0
2011-03-02 15:10:00,46.05,46.08,46.03,46.06,79800.0,35.4028,35.4259,35.3874,35.4105,79800.0
2011-03-02 15:20:00,46.06,46.11,46.05,46.05,45800.0,35.4105,35.4489,35.4028,35.4028,45800.0
2011-03-02 15:30:00,46.05,46.13,46.04,46.11,179100.0,35.4028,35.4643,35.3951,35.4489,179100.0
2011-03-02 15:40:00,46.12,46.17,46.11,46.16,130400.0,35.4566,35.4951,35.4489,35.4874,130400.0
2011-03-02 15:50:00,46.15,46.16,46.08,46.15,161200.0,35.4797,35.4874,35.4259,35.4797,161200.0
2011-03-03 09:30:00,46.09,46.5,45.91,46.47,93500.0,35.4336,35.7488,35.2952,35.7257,93500.0
2011-03-03 09:40:00,46.47,46.48,46.21,46.29,80600.0,35.7257,35.7334,35.5258,35.5873,80600.0
2011-03-03 09:50:00,46.31,46.5,46.27,46.38,80200.0,35.6027,35.7488,35.5719,35.6565,80200.0
2011-03-03 10:00:00,46.38,46.42,46.33,46.36,67100.0,35.6565,35.6873,35.6181,35.6411,67100.0
2011-03-03 10:10:00,46.36,46.42,46.31,46.32,49400.0,35.6411,35.6873,35.6027,35.6104,49400.0
2011-03-03 10:20:00,46.31,46.33,46.25,46.29,75400.0,35.6027,35.6181,35.5566,35.5873,75400.0
2011-03-03 10:30:00,46.29,46.34,46.25,46.28,147700.0,35.5873,35.6257,35.5566,35.5796,147700.0
2011-03-03 10:40:00,46.28,46.37,46.28,46.35,73800.0,35.5796,35.6488,35.5796,35.6334,73800.0
2011-03-03 10:50:00,46.34,46.35,46.25,46.28,33300.0,35.6257,35.6334,35.5566,35.5796,33300.0
2011-03-03 11:00:00,46.28,46.33,46.22,46.29,51000.0,35.5796,35.6181,35.5335,35.5873,51000.0
2011-03-03 11:10:00,46.29,46.3,46.22,46.27,48900.0,35.5873,35.595,35.5335,35.5719,48900.0
2011-03-03 11:20:00,46.26,46.35,46.26,46.29,52500.0,35.5642,35.6334,35.5642,35.5873,52500.0
2011-03-03 11:30:00,46.28,46.3,46.16,46.2,65700.0,35.5796,35.595,35.4874,35.5181,65700.0
2011-03-03 11:40:00,46.21,46.24,46.18,46.22,101900.0,35.5258,35.5489,35.5027,35.5335,101900.0
2011-03-03 11:50:00,46.22,46.27,46.2,46.2,64100.0,35.5335,35.5719,35.5181,35.5181,64100.0
2011-03-03 12:00:00,46.2,46.2,46.05,46.06,91200.0,35.5181,35.5181,35.4028,35.4105,91200.0
2011-03-03 12:10:00,46.06,46.08,46.0,46.02,92500.0,35.4105,35.4259,35.3644,35.3797,92500.0
2011-03-03 12:20:00,46.01,46.09,46.0,46.02,99400.0,35.372,35.4336,35.3644,35.3797,99400.0
2011-03-03 12:30:00,46.02,46.14,46.0,46.13,101500.0,35.3797,35.472,35.3644,35.4643,101500.0
2011-03-03 12:40:00,46.15,46.27,46.14,46.27,42200.0,35.4797,35.5719,35.472,35.5719,42200.0
2011-03-03 12:50:00,46.27,46.34,46.27,46.29,51600.0,35.5719,35.6257,35.5719,35.5873,51600.0
2011-03-03 13:00:00,46.28,46.29,46.25,46.26,29200.0,35.5796,35.5873,35.5566,35.5642,29200.0
2011-03-03 13:10:00,46.25,46.26,46.15,46.16,24500.0,35.5566,35.5642,35.4797,35.4874,24500.0
2011-03-03 13:20:00,46.16,46.17,46.08,46.14,60800.0,35.4874,35.4951,35.4259,35.472,60800.0
2011-03-03 13:30:00,46.14,46.22,46.13,46.22,20000.0,35.472,35.5335,35.4643,35.5335,20000.0
2011-03-03 13:40:00,46.21,46.22,46.15,46.17,46900.0,35.5258,35.5335,35.4797,35.4951,46900.0
2011-03-03 13:50:00,46.17,46.22,46.16,46.19,40100.0,35.4951,35.5335,35.4874,35.5104,40100.0
2011-03-03 14:00:00,46.19,46.21,46.17,46.2,29100.0,35.5104,35.5258,35.4951,35.5181,29100.0
2011-03-03 14:10:00,46.21,46.3,46.2,46.21,53200.0,35.5258,35.595,35.5181,35.5258,53200.0
2011-03-03 14:20:00,46.21,46.21,46.13,46.2,43400.0,35.5258,35.5258,35.4643,35.5181,43400.0
2011-03-03 14:30:00,46.2,46.25,46.19,46.22,37000.0,35.5181,35.5566,35.5104,35.5335,37000.0
2011-03-03 14:40:00,46.23,46.29,46.23,46.26,24500.0,35.5412,35.5873,35.5412,35.5642,24500.0
2011-03-03 14:50:00,46.27,46.31,46.27,46.3,37000.0,35.5719,35.6027,35.5719,35.595,37000.0
2011-03-03 15:00:00,46.31,46.31,46.23,46.23,43400.0,35.6027,35.6027,35.5412,35.5412,43400.0
2011-03-03 15:10:00,46.23,46.25,46.19,46.2,32500.0,35.5412,35.5566,35.5104,35.5181,32500.0
2011-03-03 15:20:00,46.21,46.26,46.21,46.25,47500.0,35.5258,35.5642,35.5258,35.5566,47500.0
2011-03-03 15:30:00,46.24,46.26,46.19,46.22,72100.0,35.5489,35.5642,35.5104,35.5335,72100.0
2011-03-03 15:40:00,46.22,46.26,46.21,46.24,64500.0,35.5335,35.5642,35.5258,35.5489,64500.0
2011-03-03 15:50:00,46.23,46.26,46.23,46.25,91900.0,35.5412,35.5642,35.5412,35.5566,91900.0
2011-03-04 09:30:00,46.14,46.16,45.95,46.05,88300.0,35.472,35.4874,35.3259,35.4028,88300.0
2011-03-04 09:40:00,46.04,46.2,46.02,46.09,88200.0,35.3951,35.5181,35.3797,35.4336,88200.0
2011-03-04 09:50:00,46.08,46.13,45.9,45.93,78700.0,35.4259,35.4643,35.2875,35.3105,78700.0
2011-03-04 10:00:00,45.94,45.94,45.78,45.8,93200.0,35.3182,35.3182,35.1952,35.2106,93200.0
2011-03-04 10:10:00,45.79,45.83,45.76,45.81,50500.0,35.2029,35.2337,35.1798,35.2183,50500.0
2011-03-04 10:20:00,45.8,45.89,45.73,45.77,46200.0,35.2106,35.2798,35.1568,35.1875,46200.0
2011-03-04 10:30:00,45.77,45.82,45.76,45.82,30200.0,35.1875,35.226,35.1798,35.226,30200.0
2011-03-04 10:40:00,45.82,45.85,45.78,45.78,36000.0,35.226,35.249,35.1952,35.1952,36000.0
2011-03-04 10:50:00,45.78,45.85,45.78,45.84,23600.0,35.1952,35.249,35.1952,35.2414,23600.0
2011-03-04 11:00:00,45.84,45.88,45.8,45.81,20000.0,35.2414,35.2721,35.2106,35.2183,20000.0
2011-03-04 11:10:00,45.81,45.81,45.68,45.71,50600.0,35.2183,35.2183,35.1183,35.1414,50600.0
2011-03-04 11:20:00,45.71,45.74,45.6,45.63,19500.0,35.1414,35.1645,35.0568,35.0799,19500.0
2011-03-04 11:30:00,45.63,45.68,45.55,45.65,63600.0,35.0799,35.1183,35.0184,35.0953,63600.0
2011-03-04 11:40:00,45.66,45.71,45.65,45.65,25100.0,35.103,35.1414,35.0953,35.0953,25100.0
2011-03-04 11:50:00,45.65,45.69,45.57,45.59,34300.0,35.0953,35.126,35.0338,35.0492,34300.0
2011-03-04 12:00:00,45.58,45.61,45.54,45.55,63500.0,35.0415,35.0645,35.0107,35.0184,63500.0
2011-03-04 12:10:00,45.55,45.56,45.48,45.53,124200.0,35.0184,35.0261,34.9646,35.003,124200.0
2011-03-04 12:20:00,45.52,45.53,45.47,45.5,33600.0,34.9953,35.003,34.9569,34.98,33600.0
2011-03-04 12:30:00,45.5,45.51,45.46,45.51,42700.0,34.98,34.9877,34.9492,34.9877,42700.0
2011-03-04 12:40:00,45.51,45.52,45.48,45.5,22700.0,34.9877,34.9953,34.9646,34.98,22700.0
2011-03-04 12:50:00,45.51,45.52,45.46,45.47,16800.0,34.9877,34.9953,34.9492,34.9569,16800.0
2011-03-04 13:00:00,45.48,45.52,45.46,45.47,44600.0,34.9646,34.9953,34.9492,34.9569,44600.0
2011-03-04 13:10:00,45.48,45.49,45.45,45.49,64700.0,34.9646,34.9723,34.9415,34.9723,64700.0
2011-03-04 13:20:00,45.48,45.53,45.48,45.53,38600.0,34.9646,35.003,34.9646,35.003,38600.0
2011-03-04 13:30:00,45.53,45.53,45.47,45.52,28100.0,35.003,35.003,34.9569,34.9953,28100.0
2011-03-04 13:40:00,45.51,45.52,45.46,45.47,32300.0,34.9877,34.9953,34.9492,34.9569,32300.0
2011-03-04 13:50:00,45.47,45.51,45.43,45.47,19100.0,34.9569,34.9877,34.9261,34.9569,19100.0
2011-03-04 14:00:00,45.47,45.5,45.45,45.48,39800.0,34.9569,34.98,34.9415,34.9646,39800.0
2011-03-04 14:10:00,45.48,45.51,45.48,45.51,24400.0,34.9646,34.9877,34.9646,34.9877,24400.0
2011-03-04 14:20:00,45.51,45.57,45.5,45.5,78500.0,34.9877,35.0338,34.98,34.98,78500.0
2011-03-04 14:30:00,45.51,45.51,45.47,45.48,12700.0,34.9877,34.9877,34.9569,34.9646,12700.0
2011-03-04 14:40:00,45.48,45.48,45.45,45.46,48500.0,34.9646,34.9646,34.9415,34.9492,48500.0
2011-03-04 14:50:00,45.45,45.48,45.45,45.47,57200.0,34.9415,34.9646,34.9415,34.9569,57200.0
2011-03-04 15:00:00,45.47,45.48,45.4,45.4,141400.0,34.9569,34.9646,34.9031,34.9031,141400.0
2011-03-04 15:10:00,45.41,45.45,45.37,45.37,106900.0,34.9108,34.9415,34.88,34.88,106900.0
2011-03-04 15:20:00,45.37,45.38,45.31,45.32,76400.0,34.88,34.8877,34.8339,34.8416,76400.0
2011-03-04 15:30:00,45.33,45.38,45.3,45.35,148000.0,34.8493,34.8877,34.8262,34.8646,148000.0
2011-03-04 15:40:00,45.35,45.46,45.35,45.45,211400.0,34.8646,34.9492,34.8646,34.9415,211400.0
2011-03-04 15:50:00,45.45,45.51,45.44,45.48,483900.0,34.9415,34.9877,34.9338,34.9646,483900.0
2011-03-07 09:30:00,45.56,45.94,45.46,45.92,54600.0,35.0261,35.3182,34.9492,35.3029,54600.0
2011-03-07 09:40:00,45.91,45.98,45.84,45.96,40800.0,35.2952,35.349,35.2414,35.3336,40800.0
2011-03-07 09:50:00,45.98,46.16,45.95,46.16,52400.0,35.349,35.4874,35.3259,35.4874,52400.0
2011-03-07 10:00:00,46.18,46.21,46.06,46.06,61900.0,35.5027,35.5258,35.4105,35.4105,61900.0
2011-03-07 10:10:00,46.08,46.12,45.97,46.04,50200.0,35.4259,35.4566,35.3413,35.3951,50200.0
2011-03-07 10:20:00,46.04,46.2,46.03,46.12,30500.0,35.3951,35.5181,35.3874,35.4566,30500.0
2011-03-07 10:30:00,46.11,46.14,46.03,46.03,42300.0,35.4489,35.472,35.3874,35.3874,42300.0
2011-03-07 10:40:00,46.04,46.06,45.95,46.03,41400.0,35.3951,35.4105,35.3259,35.3874,41400.0
2011-03-07 10:50:00,46.04,46.06,45.95,46.05,26100.0,35.3951,35.4105,35.3259,35.4028,26100.0
2011-03-07 11:00:00,46.04,46.08,45.97,46.08,24000.0,35.3951,35.4259,35.3413,35.4259,24000.0
2011-03-07 11:10:00,46.06,46.07,45.96,45.99,24900.0,35.4105,35.4182,35.3336,35.3567,24900.0
2011-03-07 11:20:00,45.98,45.99,45.89,45.97,19300.0,35.349,35.3567,35.2798,35.3413,19300.0
2011-03-07 11:30:00,45.98,46.12,45.98,46.09,24000.0,35.349,35.4566,35.349,35.4336,24000.0
2011-03-07 11:40:00,46.09,46.12,46.02,46.03,24800.0,35.4336,35.4566,35.3797,35.3874,24800.0
2011-03-07 11:50:00,46.03,46.09,45.98,46.05,20600.0,35.3874,35.4336,35.349,35.4028,20600.0
2011-03-07 12:00:00,46.05,46.06,45.99,46.03,13200.0,35.4028,35.4105,35.3567,35.3874,13200.0
2011-03-07 12:10:00,46.02,46.04,45.97,46.01,13800.0,35.3797,35.3951,35.3413,35.372,13800.0
2011-03-07 12:20:00,46.0,46.01,45.97,45.97,16800.0,35.3644,35.372,35.3413,35.3413,16800.0
2011-03-07 12:30:00,45.97,45.99,45.92,45.94,27800.0,35.3413,35.3567,35.3029,35.3182,27800.0
2011-03-07 12:40:00,45.94,45.95,45.87,45.87,17600.0,35.3182,35.3259,35.2644,35.2644,17600.0
2011-03-07 12:50:00,45.87,45.88,45.82,45.82,18700.0,35.2644,35.2721,35.226,35.226,18700.0
2011-03-07 13:00:00,45.82,45.84,45.79,45.82,19100.0,35.226,35.2414,35.2029,35.226,19100.0
2011-03-07 13:10:00,45.82,45.85,45.78,45.8,39300.0,35.226,35.249,35.1952,35.2106,39300.0
2011-03-07 13:20:00,45.8,45.82,45.75,45.79,32700.0,35.2106,35.226,35.1722,35.2029,32700.0
2011-03-07 13:30:00,45.79,45.84,45.77,45.81,32500.0,35.2029,35.2414,35.1875,35.2183,32500.0
2011-03-07 13:40:00,45.81,45.81,45.72,45.73,25200.0,35.2183,35.2183,35.1491,35.1568,25200.0
2011-03-07 13:50:00,45.73,45.77,45.69,45.7,29200.0,35.1568,35.1875,35.126,35.1337,29200.0
2011-03-07 14:00:00,45.71,45.77,45.7,45.73,19500.0,35.1414,35.1875,35.1337,35.1568,19500.0
2011-03-07 14:10:00,45.73,45.76,45.62,45.75,30100.0,35.1568,35.1798,35.0722,35.1722,30100.0
2011-03-07 14:20:00,45.75,45.81,45.74,45.78,26200.0,35.1722,35.2183,35.1645,35.1952,26200.0
2011-03-07 14:30:00,45.77,45.78,45.66,45.69,36900.0,35.1875,35.1952,35.103,35.126,36900.0
2011-03-07 14:40:00,45.7,45.72,45.65,45.7,25400.0,35.1337,35.1491,35.0953,35.1337,25400.0
2011-03-07 14:50:00,45.69,45.69,45.62,45.65,36800.0,35.126,35.126,35.0722,35.0953,36800.0
2011-03-07 15:00:00,45.65,45.67,45.62,45.66,58900.0,35.0953,35.1107,35.0722,35.103,58900.0
2011-03-07 15:10:00,45.66,45.7,45.66,45.67,25900.0,35.103,35.1337,35.103,35.1107,25900.0
2011-03-07 15:20:00,45.66,45.7,45.63,45.69,41200.0,35.103,35.1337,35.0799,35.126,41200.0
2011-03-07 15:30:00,45.68,45.73,45.65,45.71,59400.0,35.1183,35.1568,35.0953,35.1414,59400.0
2011-03-07 15:40:00,45.72,45.73,45.69,45.71,83500.0,35.1491,35.1568,35.126,35.1414,83500.0
2011-03-07 15:50:00,45.71,45.72,45.66,45.68,156500.0,35.1414,35.1491,35.103,35.1183,156500.0
2011-03-08 09:30:00,45.7,46.09,45.69,46.05,44000.0,35.1337,35.4336,35.126,35.4028,44000.0
2011-03-08 09:40:00,46.05,46.1,45.9,45.92,51000.0,35.4028,35.4412,35.2875,35.3029,51000.0
2011-03-08 09:50:00,45.93,46.13,45.89,46.13,38800.0,35.3105,35.4643,35.2798,35.4643,38800.0
2011-03-08 10:00:00,46.13,46.19,46.12,46.17,46300.0,35.4643,35.5104,35.4566,35.4951,46300.0
2011-03-08 10:10:00,46.18,46.33,46.17,46.3,50600.0,35.5027,35.6181,35.4951,35.595,50600.0
2011-03-08 10:20:00,46.31,46.33,46.2,46.25,33800.0,35.6027,35.6181,35.5181,35.5566,33800.0
2011-03-08 10:30:00,46.25,46.27,45.96,45.97,45600.0,35.5566,35.5719,35.3336,35.3413,45600.0
2011-03-08 10:40:00,45.98,46.09,45.93,46.08,55900.0,35.349,35.4336,35.3105,35.4259,55900.0
2011-03-08 10:50:00,46.06,46.09,46.04,46.05,26400.0,35.4105,35.4336,35.3951,35.4028,26400.0
2011-03-08 11:00:00,46.05,46.08,46.03,46.07,21000.0,35.4028,35.4259,35.3874,35.4182,21000.0
2011-03-08 11:10:00,46.07,46.16,46.06,46.16,31100.0,35.4182,35.4874,35.4105,35.4874,31100.0
2011-03-08 11:20:00,46.15,46.26,46.11,46.25,40300.0,35.4797,35.5642,35.4489,35.5566,40300.0
2011-03-08 11:30:00,46.25,46.36,46.24,46.36,48700.0,35.5566,35.6411,35.5489,35.6411,48700.0
2011-03-08 11:40:00,46.35,46.41,46.34,46.4,43500.0,35.6334,35.6796,35.6257,35.6719,43500.0
2011-03-08 11:50:00,46.41,46.52,46.41,46.52,57400.0,35.6796,35.7641,35.6796,35.7641,57400.0
2011-03-08 12:00:00,46.52,46.53,46.48,46.49,27900.0,35.7641,35.7718,35.7334,35.7411,27900.0
2011-03-08 12:10:00,46.49,46.5,46.46,46.49,26500.0,35.7411,35.7488,35.718,35.7411,26500.0
2011-03-08 12:20:00,46.5,46.53,46.48,46.52,20500.0,35.7488,35.7718,35.7334,35.7641,20500.0
2011-03-08 12:30:00,46.52,46.52,46.51,46.52,14700.0,35.7641,35.7641,35.7564,35.7641,14700.0
2011-03-08 12:40:00,46.51,46.54,46.49,46.5,31700.0,35.7564,35.7795,35.7411,35.7488,31700.0
2011-03-08 12:50:00,46.49,46.52,46.47,46.47,33900.0,35.7411,35.7641,35.7257,35.7257,33900.0
2011-03-08 13:00:00,46.47,46.48,46.42,46.43,24800.0,35.7257,35.7334,35.6873,35.6949,24800.0
2011-03-08 13:10:00,46.43,46.45,46.43,46.44,24900.0,35.6949,35.7103,35.6949,35.7026,24900.0
2011-03-08 13:20:00,46.44,46.44,46.4,46.4,41000.0,35.7026,35.7026,35.6719,35.6719,41000.0
2011-03-08 13:30:00,46.4,46.4,46.38,46.39,13100.0,35.6719,35.6719,35.6565,35.6642,13100.0
2011-03-08 13:40:00,46.39,46.4,46.38,46.39,30500.0,35.6642,35.6719,35.6565,35.6642,30500.0
2011-03-08 13:50:00,46.4,46.42,46.39,46.42,15700.0,35.6719,35.6873,35.6642,35.6873,15700.0
2011-03-08 14:00:00,46.41,46.42,46.31,46.35,64100.0,35.6796,35.6873,35.6027,35.6334,64100.0
2011-03-08 14:10:00,46.34,46.36,46.34,46.36,18400.0,35.6257,35.6411,35.6257,35.6411,18400.0
2011-03-08 14:20:00,46.36,46.37,46.34,46.34,30000.0,35.6411,35.6488,35.6257,35.6257,30000.0
2011-03-08 14:30:00,46.34,46.38,46.34,46.37,34400.0,35.6257,35.6565,35.6257,35.6488,34400.0
2011-03-08 14:40:00,46.37,46.38,46.34,46.35,56300.0,35.6488,35.6565,35.6257,35.6334,56300.0
2011-03-08 14:50:00,46.35,46.36,46.34,46.34,41500.0,35.6334,35.6411,35.6257,35.6257,41500.0
2011-03-08 15:00:00,46.35,46.35,46.26,46.28,50100.0,35.6334,35.6334,35.5642,35.5796,50100.0
2011-03-08 15:10:00,46.28,46.32,46.28,46.3,67600.0,35.5796,35.6104,35.5796,35.595,67600.0
2011-03-08 15:20:00,46.3,46.3,46.26,46.3,47500.0,35.595,35.595,35.5642,35.595,47500.0
2011-03-08 15:30:00,46.3,46.32,46.26,46.3,90200.0,35.595,35.6104,35.5642,35.595,90200.0
2011-03-08 15:40:00,46.31,46.31,46.27,46.3,95100.0,35.6027,35.6027,35.5719,35.595,95100.0
2011-03-08 15:50:00,46.3,46.31,46.26,46.26,201400.0,35.595,35.6027,35.5642,35.5642,201400.0
2011-03-09 09:30:00,46.15,46.38,46.13,46.38,90600.0,35.4797,35.6565,35.4643,35.6565,90600.0
2011-03-09 09:40:00,46.38,46.41,46.3,46.36,69900.0,35.6565,35.6796,35.595,35.6411,69900.0
2011-03-09 09:50:00,46.35,46.37,46.27,46.34,67700.0,35.6334,35.6488,35.5719,35.6257,67700.0
2011-03-09 10:00:00,46.33,46.46,46.3,46.44,82900.0,35.6181,35.718,35.595,35.7026,82900.0
2011-03-09 10:10:00,46.47,46.47,46.37,46.39,36800.0,35.7257,35.7257,35.6488,35.6642,36800.0
2011-03-09 10:20:00,46.38,46.47,46.35,46.42,27700.0,35.6565,35.7257,35.6334,35.6873,27700.0
2011-03-09 10:30:00,46.42,46.48,46.34,46.34,30100.0,35.6873,35.7334,35.6257,35.6257,30100.0
2011-03-09 10:40:00,46.35,46.4,46.28,46.39,35200.0,35.6334,35.6719,35.5796,35.6642,35200.0
2011-03-09 10:50:00,46.38,46.39,46.24,46.27,114100.0,35.6565,35.6642,35.5489,35.5719,114100.0
2011-03-09 11:00:00,46.26,46.41,46.21,46.34,43300.0,35.5642,35.6796,35.5258,35.6257,43300.0
2011-03-09 11:10:00,46.34,46.48,46.34,46.48,20900.0,35.6257,35.7334,35.6257,35.7334,20900.0
2011-03-09 11:20:00,46.48,46.53,46.46,46.49,27000.0,35.7334,35.7718,35.718,35.7411,27000.0
2011-03-09 11:30:00,46.5,46.5,46.39,46.47,23900.0,35.7488,35.7488,35.6642,35.7257,23900.0
2011-03-09 11:40:00,46.47,46.53,46.45,46.45,14400.0,35.7257,35.7718,35.7103,35.7103,14400.0
2011-03-09 11:50:00,46.45,46.59,46.43,46.56,18800.0,35.7103,35.8179,35.6949,35.7949,18800.0
2011-03-09 12:00:00,46.56,46.65,46.54,46.54,25500.0,35.7949,35.8641,35.7795,35.7795,25500.0
2011-03-09 12:10:00,46.54,46.54,46.47,46.48,9000.0,35.7795,35.7795,35.7257,35.7334,9000.0
2011-03-09 12:20:00,46.49,46.51,46.42,46.44,17700.0,35.7411,35.7564,35.6873,35.7026,17700.0
2011-03-09 12:30:00,46.43,46.49,46.42,46.48,15000.0,35.6949,35.7411,35.6873,35.7334,15000.0
2011-03-09 12:40:00,46.48,46.53,46.45,46.52,22400.0,35.7334,35.7718,35.7103,35.7641,22400.0
2011-03-09 12:50:00,46.53,46.6,46.51,46.6,28500.0,35.7718,35.8256,35.7564,35.8256,28500.0
2011-03-09 13:00:00,46.6,46.6,46.55,46.58,24700.0,35.8256,35.8256,35.7872,35.8103,24700.0
2011-03-09 13:10:00,46.58,46.6,46.58,46.59,10100.0,35.8103,35.8256,35.8103,35.8179,10100.0
2011-03-09 13:20:00,46.58,46.7,46.58,46.65,32500.0,35.8103,35.9025,35.8103,35.8641,32500.0
2011-03-09 13:30:00,46.65,46.65,46.57,46.58,16400.0,35.8641,35.8641,35.8026,35.8103,16400.0
2011-03-09 13:40:00,46.58,46.59,46.5,46.52,15300.0,35.8103,35.8179,35.7488,35.7641,15300.0
2011-03-09 13:50:00,46.52,46.54,46.48,46.53,14500.0,35.7641,35.7795,35.7334,35.7718,14500.0
2011-03-09 14:00:00,46.52,46.58,46.52,46.58,31200.0,35.7641,35.8103,35.7641,35.8103,31200.0
2011-03-09 14:10:00,46.58,46.61,46.57,46.59,19600.0,35.8103,35.8333,35.8026,35.8179,19600.0
2011-03-09 14:20:00,46.6,46.6,46.55,46.57,15600.0,35.8256,35.8256,35.7872,35.8026,15600.0
2011-03-09 14:30:00,46.58,46.59,46.57,46.58,16900.0,35.8103,35.8179,35.8026,35.8103,16900.0
2011-03-09 14:40:00,46.58,46.61,46.58,46.59,24300.0,35.8103,35.8333,35.8103,35.8179,24300.0
2011-03-09 14:50:00,46.59,46.64,46.59,46.64,26900.0,35.8179,35.8564,35.8179,35.8564,26900.0
2011-03-09 15:00:00,46.64,46.64,46.61,46.63,31100.0,35.8564,35.8564,35.8333,35.8487,31100.0
2011-03-09 15:10:00,46.65,46.7,46.64,46.69,49100.0,35.8641,35.9025,35.8564,35.8948,49100.0
2011-03-09 15:20:00,46.69,46.73,46.68,46.71,45200.0,35.8948,35.9256,35.8871,35.9102,45200.0
2011-03-09 15:30:00,46.71,46.71,46.63,46.65,40400.0,35.9102,35.9102,35.8487,35.8641,40400.0
2011-03-09 15:40:00,46.66,46.79,46.66,46.79,115500.0,35.8718,35.9717,35.8718,35.9717,115500.0
2011-03-09 15:50:00,46.79,46.84,46.74,46.77,156100.0,35.9717,36.0101,35.9333,35.9563,156100.0
2011-03-10 09:30:00,46.52,46.54,46.15,46.2,86900.0,35.7641,35.7795,35.4797,35.5181,86900.0
2011-03-10 09:40:00,46.19,46.47,46.12,46.38,58200.0,35.5104,35.7257,35.4566,35.6565,58200.0
2011-03-10 09:50:00,46.37,46.48,46.22,46.26,38000.0,35.6488,35.7334,35.5335,35.5642,38000.0
2011-03-10 10:00:00,46.26,46.31,46.16,46.27,48900.0,35.5642,35.6027,35.4874,35.5719,48900.0
2011-03-10 10:10:00,46.3,46.41,46.24,46.31,20600.0,35.595,35.6796,35.5489,35.6027,20600.0
2011-03-10 10:20:00,46.3,46.39,46.26,46.28,28300.0,35.595,35.6642,35.5642,35.5796,28300.0
2011-03-10 10:30:00,46.3,46.36,46.21,46.26,18800.0,35.595,35.6411,35.5258,35.5642,18800.0
2011-03-10 10:40:00,46.25,46.36,46.23,46.3,26300.0,35.5566,35.6411,35.5412,35.595,26300.0
2011-03-10 10:50:00,46.3,46.35,46.21,46.33,36600.0,35.595,35.6334,35.5258,35.6181,36600.0
2011-03-10 11:00:00,46.33,46.33,46.17,46.19,15200.0,35.6181,35.6181,35.4951,35.5104,15200.0
2011-03-10 11:10:00,46.18,46.27,46.11,46.19,16700.0,35.5027,35.5719,35.4489,35.5104,16700.0
2011-03-10 11:20:00,46.18,46.27,46.05,46.05,47000.0,35.5027,35.5719,35.4028,35.4028,47000.0
2011-03-10 11:30:00,46.06,46.22,46.03,46.15,20700.0,35.4105,35.5335,35.3874,35.4797,20700.0
2011-03-10 11:40:00,46.14,46.14,46.0,46.0,40900.0,35.472,35.472,35.3644,35.3644,40900.0
2011-03-10 11:50:00,46.0,46.18,45.99,46.17,20300.0,35.3644,35.5027,35.3567,35.4951,20300.0
2011-03-10 12:00:00,46.16,46.19,46.06,46.07,21100.0,35.4874,35.5104,35.4105,35.4182,21100.0
2011-03-10 12:10:00,46.09,46.2,46.09,46.19,34400.0,35.4336,35.5181,35.4336,35.5104,34400.0
2011-03-10 12:20:00,46.19,46.27,46.15,46.22,28500.0,35.5104,35.5719,35.4797,35.5335,28500.0
2011-03-10 12:30:00,46.24,46.29,46.21,46.29,11600.0,35.5489,35.5873,35.5258,35.5873,11600.0
2011-03-10 12:40:00,46.3,46.32,46.24,46.24,13300.0,35.595,35.6104,35.5489,35.5489,13300.0
2011-03-10 12:50:00,46.25,46.32,46.24,46.25,28600.0,35.5566,35.6104,35.5489,35.5566,28600.0
2011-03-10 13:00:00,46.26,46.27,46.18,46.2,38300.0,35.5642,35.5719,35.5027,35.5181,38300.0
2011-03-10 13:10:00,46.2,46.25,46.17,46.19,53500.0,35.5181,35.5566,35.4951,35.5104,53500.0
2011-03-10 13:20:00,46.2,46.22,46.07,46.12,45900.0,35.5181,35.5335,35.4182,35.4566,45900.0
2011-03-10 13:30:00,46.11,46.11,45.89,45.94,100500.0,35.4489,35.4489,35.2798,35.3182,100500.0
2011-03-10 13:40:00,45.92,46.05,45.92,46.05,45800.0,35.3029,35.4028,35.3029,35.4028,45800.0
2011-03-10 13:50:00,46.05,46.09,46.0,46.06,38600.0,35.4028,35.4336,35.3644,35.4105,38600.0
2011-03-10 14:00:00,46.05,46.13,46.05,46.12,25000.0,35.4028,35.4643,35.4028,35.4566,25000.0
2011-03-10 14:10:00,46.11,46.11,46.01,46.05,13500.0,35.4489,35.4489,35.372,35.4028,13500.0
2011-03-10 14:20:00,46.07,46.15,46.07,46.14,16200.0,35.4182,35.4797,35.4182,35.472,16200.0
2011-03-10 14:30:00,46.14,46.23,46.13,46.2,31700.0,35.472,35.5412,35.4643,35.5181,31700.0
2011-03-10 14:40:00,46.2,46.24,46.19,46.22,35700.0,35.5181,35.5489,35.5104,35.5335,35700.0
2011-03-10 14:50:00,46.23,46.23,46.19,46.2,14000.0,35.5412,35.5412,35.5104,35.5181,14000.0
2011-03-10 15:00:00,46.21,46.23,46.16,46.19,35200.0,35.5258,35.5412,35.4874,35.5104,35200.0
2011-03-10 15:10:00,46.19,46.2,46.13,46.15,35500.0,35.5104,35.5181,35.4643,35.4797,35500.0
2011-03-10 15:20:00,46.15,46.17,46.07,46.09,63900.0,35.4797,35.4951,35.4182,35.4336,63900.0
2011-03-10 15:30:00,46.09,46.15,46.08,46.14,76700.0,35.4336,35.4797,35.4259,35.472,76700.0
2011-03-10 15:40:00,46.14,46.18,46.05,46.05,101600.0,35.472,35.5027,35.4028,35.4028,101600.0
2011-03-10 15:50:00,46.05,46.07,45.96,46.0,192000.0,35.4028,35.4182,35.3336,35.3644,192000.0
2011-03-11 09:30:00,46.09,46.44,46.0,46.31,55000.0,35.4336,35.7026,35.3644,35.6027,55000.0
2011-03-11 09:40:00,46.32,46.39,46.03,46.08,28400.0,35.6104,35.6642,35.3874,35.4259,28400.0
2011-03-11 09:50:00,46.08,46.1,45.91,45.94,37500.0,35.4259,35.4412,35.2952,35.3182,37500.0
2011-03-11 10:00:00,45.91,45.94,45.78,45.86,35300.0,35.2952,35.3182,35.1952,35.2567,35300.0
2011-03-11 10:10:00,45.87,46.06,45.87,45.99,56600.0,35.2644,35.4105,35.2644,35.3567,56600.0
2011-03-11 10:20:00,45.99,46.01,45.89,45.96,37500.0,35.3567,35.372,35.2798,35.3336,37500.0
2011-03-11 10:30:00,45.97,45.98,45.82,45.87,23000.0,35.3413,35.349,35.226,35.2644,23000.0
2011-03-11 10:40:00,45.88,45.94,45.8,45.9,22600.0,35.2721,35.3182,35.2106,35.2875,22600.0
2011-03-11 10:50:00,45.9,45.92,45.85,45.9,19400.0,35.2875,35.3029,35.249,35.2875,19400.0
2011-03-11 11:00:00,45.91,45.92,45.84,45.84,21700.0,35.2952,35.3029,35.2414,35.2414,21700.0
2011-03-11 11:10:00,45.84,45.94,45.84,45.87,12700.0,35.2414,35.3182,35.2414,35.2644,12700.0
2011-03-11 11:20:00,45.85,45.9,45.84,45.85,27900.0,35.249,35.2875,35.2414,35.249,27900.0
2011-03-11 11:30:00,45.85,45.89,45.8,45.82,24800.0,35.249,35.2798,35.2106,35.226,24800.0
2011-03-11 11:40:00,45.83,45.87,45.78,45.82,30500.0,35.2337,35.2644,35.1952,35.226,30500.0
2011-03-11 11:50:00,45.82,45.87,45.8,45.82,61200.0,35.226,35.2644,35.2106,35.226,61200.0
2011-03-11 12:00:00,45.81,45.87,45.81,45.81,30500.0,35.2183,35.2644,35.2183,35.2183,30500.0
2011-03-11 12:10:00,45.81,45.82,45.67,45.68,56700.0,35.2183,35.226,35.1107,35.1183,56700.0
2011-03-11 12:20:00,45.69,45.7,45.66,45.66,25700.0,35.126,35.1337,35.103,35.103,25700.0
2011-03-11 12:30:00,45.67,45.73,45.66,45.72,31300.0,35.1107,35.1568,35.103,35.1491,31300.0
2011-03-11 12:40:00,45.71,45.72,45.68,45.7,20400.0,35.1414,35.1491,35.1183,35.1337,20400.0
2011-03-11 12:50:00,45.7,45.75,45.69,45.75,26000.0,35.1337,35.1722,35.126,35.1722,26000.0
2011-03-11 13:00:00,45.75,45.78,45.73,45.76,23800.0,35.1722,35.1952,35.1568,35.1798,23800.0
2011-03-11 13:10:00,45.74,45.8,45.74,45.77,35800.0,35.1645,35.2106,35.1645,35.1875,35800.0
2011-03-11 13:20:00,45.77,45.83,45.74,45.82,24100.0,35.1875,35.2337,35.1645,35.226,24100.0
2011-03-11 13:30:00,45.83,45.9,45.83,45.84,25800.0,35.2337,35.2875,35.2337,35.2414,25800.0
2011-03-11 13:40:00,45.84,45.9,45.82,45.82,38800.0,35.2414,35.2875,35.226,35.226,38800.0
2011-03-11 13:50:00,45.83,45.83,45.78,45.78,36400.0,35.2337,35.2337,35.1952,35.1952,36400.0
2011-03-11 14:00:00,45.79,45.84,45.79,45.82,23900.0,35.2029,35.2414,35.2029,35.226,23900.0
2011-03-11 14:10:00,45.82,45.85,45.81,45.85,51300.0,35.226,35.249,35.2183,35.249,51300.0
2011-03-11 14:20:00,45.85,45.86,45.82,45.83,36700.0,35.249,35.2567,35.226,35.2337,36700.0
2011-03-11 14:30:00,45.83,45.85,45.8,45.8,39400.0,35.2337,35.249,35.2106,35.2106,39400.0
2011-03-11 14:40:00,45.8,45.85,45.8,45.84,24500.0,35.2106,35.249,35.2106,35.2414,24500.0
2011-03-11 14:50:00,45.84,45.84,45.8,45.82,27600.0,35.2414,35.2414,35.2106,35.226,27600.0
2011-03-11 15:00:00,45.82,45.88,45.81,45.86,58600.0,35.226,35.2721,35.2183,35.2567,58600.0
2011-03-11 15:10:00,45.86,45.88,45.84,45.87,43000.0,35.2567,35.2721,35.2414,35.2644,43000.0
2011-03-11 15:20:00,45.88,45.88,45.84,45.85,64600.0,35.2721,35.2721,35.2414,35.249,64600.0
2011-03-11 15:30:00,45.85,45.86,45.79,45.83,62100.0,35.249,35.2567,35.2029,35.2337,62100.0
2011-03-11 15:40:00,45.83,45.87,45.79,45.79,136000.0,35.2337,35.2644,35.2029,35.2029,136000.0
2011-03-11 15:50:00,45.79,45.81,45.71,45.73,298400.0,35.2029,35.2183,35.1414,35.1568,298400.0
2011-03-14 09:30:00,45.38,45.42,44.71,44.81,166100.0,34.8877,34.9185,34.3726,34.4495,166100.0
2011-03-14 09:40:00,44.81,44.91,44.6,44.67,126500.0,34.4495,34.5264,34.2881,34.3419,126500.0
2011-03-14 09:50:00,44.72,44.76,44.63,44.68,57300.0,34.3803,34.4111,34.3111,34.3496,57300.0
2011-03-14 10:00:00,44.67,44.78,44.66,44.74,154900.0,34.3419,34.4264,34.3342,34.3957,154900.0
2011-03-14 10:10:00,44.75,44.8,44.7,44.79,71400.0,34.4034,34.4418,34.3649,34.4341,71400.0
2011-03-14 10:20:00,44.79,44.98,44.79,44.9,267900.0,34.4341,34.5802,34.4341,34.5187,267900.0
2011-03-14 10:30:00,44.9,44.94,44.83,44.93,188300.0,34.5187,34.5494,34.4649,34.5418,188300.0
2011-03-14 10:40:00,44.91,44.95,44.79,44.8,128700.0,34.5264,34.5571,34.4341,34.4418,128700.0
2011-03-14 10:50:00,44.8,44.86,44.78,44.82,53100.0,34.4418,34.4879,34.4264,34.4572,53100.0
2011-03-14 11:00:00,44.82,44.86,44.81,44.83,57900.0,34.4572,34.4879,34.4495,34.4649,57900.0
2011-03-14 11:10:00,44.84,44.87,44.75,44.81,120300.0,34.4726,34.4956,34.4034,34.4495,120300.0
2011-03-14 11:20:00,44.81,44.83,44.7,44.7,54400.0,34.4495,34.4649,34.3649,34.3649,54400.0
2011-03-14 11:30:00,44.7,44.72,44.59,44.59,81700.0,34.3649,34.3803,34.2804,34.2804,81700.0
2011-03-14 11:40:00,44.59,44.59,44.4,44.47,109600.0,34.2804,34.2804,34.1343,34.1881,109600.0
2011-03-14 11:50:00,44.46,44.52,44.44,44.51,73700.0,34.1804,34.2265,34.165,34.2189,73700.0
2011-03-14 12:00:00,44.51,44.52,44.46,44.48,118500.0,34.2189,34.2265,34.1804,34.1958,118500.0
2011-03-14 12:10:00,44.48,44.5,44.46,44.47,70900.0,34.1958,34.2112,34.1804,34.1881,70900.0
2011-03-14 12:20:00,44.47,44.5,44.35,44.36,94600.0,34.1881,34.2112,34.0959,34.1035,94600.0
2011-03-14 12:30:00,44.37,44.44,44.36,44.37,72000.0,34.1112,34.165,34.1035,34.1112,72000.0
2011-03-14 12:40:00,44.37,44.41,44.31,44.31,77100.0,34.1112,34.142,34.0651,34.0651,77100.0
2011-03-14 12:50:00,44.32,44.36,44.19,44.36,97200.0,34.0728,34.1035,33.9728,34.1035,97200.0
2011-03-14 13:00:00,44.37,44.45,44.35,44.37,72600.0,34.1112,34.1727,34.0959,34.1112,72600.0
2011-03-14 13:10:00,44.37,44.4,44.36,44.39,79700.0,34.1112,34.1343,34.1035,34.1266,79700.0
2011-03-14 13:20:00,44.4,44.44,44.35,44.44,87200.0,34.1343,34.165,34.0959,34.165,87200.0
2011-03-14 13:30:00,44.45,44.47,44.4,44.41,56600.0,34.1727,34.1881,34.1343,34.142,56600.0
2011-03-14 13:40:00,44.41,44.44,44.4,44.42,48600.0,34.142,34.165,34.1343,34.1497,48600.0
2011-03-14 13:50:00,44.43,44.52,44.42,44.48,81300.0,34.1574,34.2265,34.1497,34.1958,81300.0
2011-03-14 14:00:00,44.49,44.57,44.47,44.53,107800.0,34.2035,34.265,34.1881,34.2342,107800.0
2011-03-14 14:10:00,44.52,44.56,44.51,44.51,61900.0,34.2265,34.2573,34.2189,34.2189,61900.0
2011-03-14 14:20:00,44.52,44.57,44.5,44.51,81700.0,34.2265,34.265,34.2112,34.2189,81700.0
2011-03-14 14:30:00,44.51,44.54,44.46,44.5,142800.0,34.2189,34.2419,34.1804,34.2112,142800.0
2011-03-14 14:40:00,44.5,44.53,44.47,44.49,109800.0,34.2112,34.2342,34.1881,34.2035,109800.0
2011-03-14 14:50:00,44.49,44.57,44.46,44.52,201400.0,34.2035,34.265,34.1804,34.2265,201400.0
2011-03-14 15:00:00,44.51,44.52,44.45,44.5,214200.0,34.2189,34.2265,34.1727,34.2112,214200.0
2011-03-14 15:10:00,44.5,44.51,44.44,44.45,117700.0,34.2112,34.2189,34.165,34.1727,117700.0
2011-03-14 15:20:00,44.44,44.48,44.39,44.41,164600.0,34.165,34.1958,34.1266,34.142,164600.0
2011-03-14 15:30:00,44.41,44.41,44.36,44.41,275600.0,34.142,34.142,34.1035,34.142,275600.0
2011-03-14 15:40:00,44.41,44.46,44.39,44.41,375200.0,34.142,34.1804,34.1266,34.142,375200.0
2011-03-14 15:50:00,44.41,44.43,44.39,44.43,451300.0,34.142,34.1574,34.1266,34.1574,451300.0
2011-03-15 09:30:00,42.27,43.72,42.15,42.83,395700.0,32.4968,33.6115,32.4045,32.9273,395700.0
2011-03-15 09:40:00,42.82,43.15,42.75,43.11,449300.0,32.9196,33.1733,32.8658,33.1426,449300.0
2011-03-15 09:50:00,43.1,43.14,42.96,43.02,286600.0,33.1349,33.1656,33.0272,33.0734,286600.0
2011-03-15 10:00:00,43.03,43.33,42.98,43.32,221300.0,33.0811,33.3117,33.0426,33.304,221300.0
2011-03-15 10:10:00,43.31,43.32,43.1,43.15,254400.0,33.2963,33.304,33.1349,33.1733,254400.0
2011-03-15 10:20:00,43.15,43.19,43.02,43.12,151400.0,33.1733,33.2041,33.0734,33.1502,151400.0
2011-03-15 10:30:00,43.12,43.12,42.97,42.99,89900.0,33.1502,33.1502,33.0349,33.0503,89900.0
2011-03-15 10:40:00,42.99,43.01,42.81,42.81,198300.0,33.0503,33.0657,32.9119,32.9119,198300.0
2011-03-15 10:50:00,42.81,42.84,42.76,42.77,151900.0,32.9119,32.935,32.8735,32.8812,151900.0
2011-03-15 11:00:00,42.77,42.86,42.73,42.82,221900.0,32.8812,32.9504,32.8504,32.9196,221900.0
2011-03-15 11:10:00,42.82,42.86,42.8,42.84,167100.0,32.9196,32.9504,32.9042,32.935,167100.0
2011-03-15 11:20:00,42.85,42.85,42.77,42.81,80100.0,32.9427,32.9427,32.8812,32.9119,80100.0
2011-03-15 11:30:00,42.82,42.84,42.75,42.75,70300.0,32.9196,32.935,32.8658,32.8658,70300.0
2011-03-15 11:40:00,42.75,42.78,42.73,42.75,115700.0,32.8658,32.8889,32.8504,32.8658,115700.0
2011-03-15 11:50:00,42.75,42.86,42.74,42.85,109500.0,32.8658,32.9504,32.8581,32.9427,109500.0
2011-03-15 12:00:00,42.85,42.99,42.82,42.94,91800.0,32.9427,33.0503,32.9196,33.0119,91800.0
2011-03-15 12:10:00,42.95,42.97,42.92,42.93,123500.0,33.0195,33.0349,32.9965,33.0042,123500.0
2011-03-15 12:20:00,42.92,43.06,42.92,43.05,77500.0,32.9965,33.1041,32.9965,33.0964,77500.0
2011-03-15 12:30:00,43.05,43.05,42.94,42.97,65300.0,33.0964,33.0964,33.0119,33.0349,65300.0
2011-03-15 12:40:00,42.97,42.99,42.93,42.94,53900.0,33.0349,33.0503,33.0042,33.0119,53900.0
2011-03-15 12:50:00,42.94,42.97,42.94,42.96,48100.0,33.0119,33.0349,33.0119,33.0272,48100.0
2011-03-15 13:00:00,42.95,42.96,42.94,42.94,51300.0,33.0195,33.0272,33.0119,33.0119,51300.0
2011-03-15 13:10:00,42.94,42.96,42.91,42.92,64600.0,33.0119,33.0272,32.9888,32.9965,64600.0
2011-03-15 13:20:00,42.92,42.98,42.91,42.95,66500.0,32.9965,33.0426,32.9888,33.0195,66500.0
2011-03-15 13:30:00,42.94,42.97,42.94,42.95,46600.0,33.0119,33.0349,33.0119,33.0195,46600.0
2011-03-15 13:40:00,42.94,42.96,42.9,42.94,46900.0,33.0119,33.0272,32.9811,33.0119,46900.0
2011-03-15 13:50:00,42.94,42.96,42.91,42.94,44600.0,33.0119,33.0272,32.9888,33.0119,44600.0
2011-03-15 14:00:00,42.94,42.96,42.91,42.91,69200.0,33.0119,33.0272,32.9888,32.9888,69200.0
2011-03-15 14:10:00,42.91,42.94,42.78,42.79,97000.0,32.9888,33.0119,32.8889,32.8965,97000.0
2011-03-15 14:20:00,42.79,42.95,42.79,42.91,100200.0,32.8965,33.0195,32.8965,32.9888,100200.0
2011-03-15 14:30:00,42.91,43.01,42.88,43.0,239100.0,32.9888,33.0657,32.9657,33.058,239100.0
2011-03-15 14:40:00,43.0,43.16,43.0,43.15,85800.0,33.058,33.181,33.058,33.1733,85800.0
2011-03-15 14:50:00,43.15,43.16,43.06,43.09,102000.0,33.1733,33.181,33.1041,33.1272,102000.0
2011-03-15 15:00:00,43.09,43.11,43.07,43.09,112600.0,33.1272,33.1426,33.1118,33.1272,112600.0
2011-03-15 15:10:00,43.1,43.13,43.08,43.13,267600.0,33.1349,33.1579,33.1195,33.1579,267600.0
2011-03-15 15:20:00,43.13,43.22,43.12,43.22,128100.0,33.1579,33.2271,33.1502,33.2271,128100.0
2011-03-15 15:30:00,43.21,43.22,43.11,43.14,184800.0,33.2194,33.2271,33.1426,33.1656,184800.0
2011-03-15 15:40:00,43.14,43.24,43.03,43.05,286000.0,33.1656,33.2425,33.0811,33.0964,286000.0
2011-03-15 15:50:00,43.05,43.1,43.0,43.0,414100.0,33.0964,33.1349,33.058,33.058,414100.0
2011-03-16 09:30:00,43.11,43.14,42.87,43.08,152400.0,33.1426,33.1656,32.958,33.1195,152400.0
2011-03-16 09:40:00,43.05,43.07,42.96,42.99,140600.0,33.0964,33.1118,33.0272,33.0503,140600.0
2011-03-16 09:50:00,43.0,43.0,42.88,42.89,86200.0,33.058,33.058,32.9657,32.9734,86200.0
2011-03-16 10:00:00,42.9,42.93,42.85,42.89,167500.0,32.9811,33.0042,32.9427,32.9734,167500.0
2011-03-16 10:10:00,42.88,42.93,42.72,42.74,87600.0,32.9657,33.0042,32.8427,32.8581,87600.0
2011-03-16 10:20:00,42.74,42.76,42.68,42.73,75000.0,32.8581,32.8735,32.812,32.8504,75000.0
2011-03-16 10:30:00,42.74,42.77,42.69,42.75,118900.0,32.8581,32.8812,32.8197,32.8658,118900.0
2011-03-16 10:40:00,42.74,42.89,42.71,42.87,254400.0,32.8581,32.9734,32.835,32.958,254400.0
2011-03-16 10:50:00,42.88,42.89,42.69,42.7,104300.0,32.9657,32.9734,32.8197,32.8274,104300.0
2011-03-16 11:00:00,42.69,42.73,42.31,42.48,366200.0,32.8197,32.8504,32.5275,32.6582,366200.0
2011-03-16 11:10:00,42.48,42.73,42.45,42.66,151200.0,32.6582,32.8504,32.6352,32.7966,151200.0
2011-03-16 11:20:00,42.64,42.72,42.59,42.64,58100.0,32.7812,32.8427,32.7428,32.7812,58100.0
2011-03-16 11:30:00,42.66,42.72,42.61,42.7,62400.0,32.7966,32.8427,32.7582,32.8274,62400.0
2011-03-16 11:40:00,42.69,42.69,42.45,42.52,41800.0,32.8197,32.8197,32.6352,32.689,41800.0
2011-03-16 11:50:00,42.51,42.52,42.45,42.48,33600.0,32.6813,32.689,32.6352,32.6582,33600.0
2011-03-16 12:00:00,42.5,42.55,42.45,42.55,130800.0,32.6736,32.712,32.6352,32.712,130800.0
2011-03-16 12:10:00,42.55,42.56,42.42,42.46,94600.0,32.712,32.7197,32.6121,32.6428,94600.0
2011-03-16 12:20:00,42.46,42.57,42.45,42.55,37800.0,32.6428,32.7274,32.6352,32.712,37800.0
2011-03-16 12:30:00,42.56,42.6,42.4,42.42,82800.0,32.7197,32.7505,32.5967,32.6121,82800.0
2011-03-16 12:40:00,42.42,42.47,42.37,42.38,117300.0,32.6121,32.6505,32.5736,32.5813,117300.0
2011-03-16 12:50:00,42.38,42.43,42.33,42.43,90300.0,32.5813,32.6198,32.5429,32.6198,90300.0
2011-03-16 13:00:00,42.43,42.53,42.39,42.46,80400.0,32.6198,32.6967,32.589,32.6428,80400.0
2011-03-16 13:10:00,42.46,42.58,42.44,42.51,83200.0,32.6428,32.7351,32.6275,32.6813,83200.0
2011-03-16 13:20:00,42.52,42.57,42.49,42.55,118100.0,32.689,32.7274,32.6659,32.712,118100.0
2011-03-16 13:30:00,42.54,42.56,42.5,42.52,99500.0,32.7043,32.7197,32.6736,32.689,99500.0
2011-03-16 13:40:00,42.53,42.62,42.48,42.58,129300.0,32.6967,32.7658,32.6582,32.7351,129300.0
2011-03-16 13:50:00,42.57,42.64,42.57,42.6,40800.0,32.7274,32.7812,32.7274,32.7505,40800.0
2011-03-16 14:00:00,42.59,42.6,42.45,42.48,99700.0,32.7428,32.7505,32.6352,32.6582,99700.0
2011-03-16 14:10:00,42.47,42.47,42.22,42.23,154300.0,32.6505,32.6505,32.4583,32.466,154300.0
2011-03-16 14:20:00,42.23,42.36,42.21,42.34,97000.0,32.466,32.566,32.4506,32.5506,97000.0
2011-03-16 14:30:00,42.35,42.46,42.29,42.44,147200.0,32.5583,32.6428,32.5121,32.6275,147200.0
2011-03-16 14:40:00,42.44,42.74,42.44,42.71,196100.0,32.6275,32.8581,32.6275,32.835,196100.0
2011-03-16 14:50:00,42.7,42.82,42.67,42.77,165400.0,32.8274,32.9196,32.8043,32.8812,165400.0
2011-03-16 15:00:00,42.77,42.83,42.73,42.82,176600.0,32.8812,32.9273,32.8504,32.9196,176600.0
2011-03-16 15:10:00,42.82,42.86,42.72,42.75,92800.0,32.9196,32.9504,32.8427,32.8658,92800.0
2011-03-16 15:20:00,42.74,42.8,42.64,42.67,106900.0,32.8581,32.9042,32.7812,32.8043,106900.0
2011-03-16 15:30:00,42.68,42.73,42.62,42.66,183800.0,32.812,32.8504,32.7658,32.7966,183800.0
2011-03-16 15:40:00,42.66,42.71,42.51,42.57,199600.0,32.7966,32.835,32.6813,32.7274,199600.0
2011-03-16 15:50:00,42.57,42.61,42.46,42.47,449200.0,32.7274,32.7582,32.6428,32.6505,449200.0
2011-03-17 09:30:00,42.81,42.81,41.83,41.92,253600.0,32.9119,32.9119,32.1585,32.2277,253600.0
2011-03-17 09:40:00,41.93,42.0,41.45,41.86,344200.0,32.2354,32.2892,31.8664,32.1816,344200.0
2011-03-17 09:50:00,41.88,42.03,41.87,41.9,182100.0,32.1969,32.3123,32.1893,32.2123,182100.0
2011-03-17 10:00:00,41.91,41.97,41.77,41.89,187100.0,32.22,32.2661,32.1124,32.2046,187100.0
2011-03-17 10:10:00,41.9,42.09,41.89,42.08,188700.0,32.2123,32.3584,32.2046,32.3507,188700.0
2011-03-17 10:20:00,42.08,42.12,41.96,42.09,155100.0,32.3507,32.3815,32.2584,32.3584,155100.0
2011-03-17 10:30:00,42.09,42.1,41.96,42.06,90300.0,32.3584,32.3661,32.2584,32.3353,90300.0
2011-03-17 10:40:00,42.05,42.07,41.96,41.97,95600.0,32.3276,32.343,32.2584,32.2661,95600.0
2011-03-17 10:50:00,41.97,41.98,41.9,41.95,128300.0,32.2661,32.2738,32.2123,32.2508,128300.0
2011-03-17 11:00:00,41.94,42.03,41.88,42.0,226100.0,32.2431,32.3123,32.1969,32.2892,226100.0
2011-03-17 11:10:00,42.0,42.03,41.95,42.02,175000.0,32.2892,32.3123,32.2508,32.3046,175000.0
2011-03-17 11:20:00,42.03,42.04,41.99,42.0,95700.0,32.3123,32.3199,32.2815,32.2892,95700.0
2011-03-17 11:30:00,42.01,42.07,41.99,42.06,56100.0,32.2969,32.343,32.2815,32.3353,56100.0
2011-03-17 11:40:00,42.05,42.06,41.95,42.02,129100.0,32.3276,32.3353,32.2508,32.3046,129100.0
2011-03-17 11:50:00,42.02,42.07,42.01,42.04,68200.0,32.3046,32.343,32.2969,32.3199,68200.0
2011-03-17 12:00:00,42.04,42.07,42.01,42.06,41600.0,32.3199,32.343,32.2969,32.3353,41600.0
2011-03-17 12:10:00,42.06,42.16,42.06,42.16,44500.0,32.3353,32.4122,32.3353,32.4122,44500.0
2011-03-17 12:20:00,42.15,42.2,42.11,42.13,64000.0,32.4045,32.443,32.3738,32.3891,64000.0
2011-03-17 12:30:00,42.13,42.16,42.13,42.14,35400.0,32.3891,32.4122,32.3891,32.3968,35400.0
2011-03-17 12:40:00,42.14,42.17,42.13,42.16,80800.0,32.3968,32.4199,32.3891,32.4122,80800.0
2011-03-17 12:50:00,42.17,42.23,42.15,42.22,73000.0,32.4199,32.466,32.4045,32.4583,73000.0
2011-03-17 13:00:00,42.22,42.24,42.17,42.18,86000.0,32.4583,32.4737,32.4199,32.4276,86000.0
2011-03-17 13:10:00,42.18,42.33,42.18,42.33,113200.0,32.4276,32.5429,32.4276,32.5429,113200.0
2011-03-17 13:20:00,42.32,42.39,42.32,42.36,136900.0,32.5352,32.589,32.5352,32.566,136900.0
2011-03-17 13:30:00,42.36,42.44,42.32,42.43,101200.0,32.566,32.6275,32.5352,32.6198,101200.0
2011-03-17 13:40:00,42.44,42.44,42.35,42.35,57600.0,32.6275,32.6275,32.5583,32.5583,57600.0
2011-03-17 13:50:00,42.36,42.38,42.34,42.36,58000.0,32.566,32.5813,32.5506,32.566,58000.0
2011-03-17 14:00:00,42.36,42.41,42.36,42.39,40300.0,32.566,32.6044,32.566,32.589,40300.0
2011-03-17 14:10:00,42.4,42.4,42.36,42.37,60000.0,32.5967,32.5967,32.566,32.5736,60000.0
2011-03-17 14:20:00,42.37,42.4,42.36,42.39,50500.0,32.5736,32.5967,32.566,32.589,50500.0
2011-03-17 14:30:00,42.39,42.44,42.38,42.42,38500.0,32.589,32.6275,32.5813,32.6121,38500.0
2011-03-17 14:40:00,42.42,42.44,42.4,42.42,62100.0,32.6121,32.6275,32.5967,32.6121,62100.0
2011-03-17 14:50:00,42.43,42.45,42.41,42.42,92100.0,32.6198,32.6352,32.6044,32.6121,92100.0
2011-03-17 15:00:00,42.41,42.5,42.41,42.5,65600.0,32.6044,32.6736,32.6044,32.6736,65600.0
2011-03-17 15:10:00,42.5,42.55,42.48,42.55,101500.0,32.6736,32.712,32.6582,32.712,101500.0
2011-03-17 15:20:00,42.55,42.58,42.48,42.48,89900.0,32.712,32.7351,32.6582,32.6582,89900.0
2011-03-17 15:30:00,42.49,42.63,42.47,42.62,141000.0,32.6659,32.7735,32.6505,32.7658,141000.0
2011-03-17 15:40:00,42.62,42.8,42.61,42.77,284000.0,32.7658,32.9042,32.7582,32.8812,284000.0
2011-03-17 15:50:00,42.76,42.77,42.68,42.71,373000.0,32.8735,32.8812,32.812,32.835,373000.0
2011-03-18 09:30:00,43.2,43.27,42.99,43.14,429300.0,33.2117,33.2656,33.0503,33.1656,429300.0
2011-03-18 09:40:00,43.15,43.25,43.03,43.05,94500.0,33.1733,33.2502,33.0811,33.0964,94500.0
2011-03-18 09:50:00,43.04,43.24,43.04,43.24,96800.0,33.0887,33.2425,33.0887,33.2425,96800.0
2011-03-18 10:00:00,43.24,43.43,43.21,43.37,74100.0,33.2425,33.3886,33.2194,33.3424,74100.0
2011-03-18 10:10:00,43.36,43.61,43.34,43.59,162400.0,33.3348,33.5269,33.3194,33.5116,162400.0
2011-03-18 10:20:00,43.58,43.59,43.46,43.46,81800.0,33.5039,33.5116,33.4116,33.4116,81800.0
2011-03-18 10:30:00,43.47,43.49,43.4,43.41,75500.0,33.4193,33.4347,33.3655,33.3732,75500.0
2011-03-18 10:40:00,43.4,43.44,43.33,43.43,62100.0,33.3655,33.3963,33.3117,33.3886,62100.0
2011-03-18 10:50:00,43.43,43.47,43.38,43.43,49500.0,33.3886,33.4193,33.3501,33.3886,49500.0
2011-03-18 11:00:00,43.43,43.48,43.24,43.25,71700.0,33.3886,33.427,33.2425,33.2502,71700.0
2011-03-18 11:10:00,43.25,43.33,43.23,43.23,47300.0,33.2502,33.3117,33.2348,33.2348,47300.0
2011-03-18 11:20:00,43.23,43.24,43.09,43.1,52600.0,33.2348,33.2425,33.1272,33.1349,52600.0
2011-03-18 11:30:00,43.1,43.11,43.01,43.01,63900.0,33.1349,33.1426,33.0657,33.0657,63900.0
2011-03-18 11:40:00,43.01,43.04,42.87,42.88,70400.0,33.0657,33.0887,32.958,32.9657,70400.0
2011-03-18 11:50:00,42.88,43.07,42.87,43.06,48400.0,32.9657,33.1118,32.958,33.1041,48400.0
2011-03-18 12:00:00,43.06,43.06,42.85,42.87,43700.0,33.1041,33.1041,32.9427,32.958,43700.0
2011-03-18 12:10:00,42.87,43.07,42.87,43.02,94300.0,32.958,33.1118,32.958,33.0734,94300.0
2011-03-18 12:20:00,43.02,43.12,43.01,43.09,49600.0,33.0734,33.1502,33.0657,33.1272,49600.0
2011-03-18 12:30:00,43.1,43.11,43.0,43.01,72600.0,33.1349,33.1426,33.058,33.0657,72600.0
2011-03-18 12:40:00,43.01,43.05,43.01,43.05,36500.0,33.0657,33.0964,33.0657,33.0964,36500.0
2011-03-18 12:50:00,43.04,43.04,42.94,42.97,73600.0,33.0887,33.0887,33.0119,33.0349,73600.0
2011-03-18 13:00:00,42.97,43.04,42.95,43.03,37600.0,33.0349,33.0887,33.0195,33.0811,37600.0
2011-03-18 13:10:00,43.03,43.04,43.01,43.02,50300.0,33.0811,33.0887,33.0657,33.0734,50300.0
2011-03-18 13:20:00,43.02,43.03,43.01,43.02,39800.0,33.0734,33.0811,33.0657,33.0734,39800.0
2011-03-18 13:30:00,43.02,43.02,42.94,42.94,39500.0,33.0734,33.0734,33.0119,33.0119,39500.0
2011-03-18 13:40:00,42.94,43.01,42.94,43.0,53300.0,33.0119,33.0657,33.0119,33.058,53300.0
2011-03-18 13:50:00,43.0,43.01,42.94,42.95,68300.0,33.058,33.0657,33.0119,33.0195,68300.0
2011-03-18 14:00:00,42.95,42.96,42.94,42.95,58400.0,33.0195,33.0272,33.0119,33.0195,58400.0
2011-03-18 14:10:00,42.95,42.96,42.88,42.9,55600.0,33.0195,33.0272,32.9657,32.9811,55600.0
2011-03-18 14:20:00,42.9,42.91,42.85,42.86,83400.0,32.9811,32.9888,32.9427,32.9504,83400.0
2011-03-18 14:30:00,42.86,42.95,42.85,42.94,117700.0,32.9504,33.0195,32.9427,33.0119,117700.0
2011-03-18 14:40:00,42.94,42.96,42.87,42.87,59300.0,33.0119,33.0272,32.958,32.958,59300.0
2011-03-18 14:50:00,42.88,42.94,42.85,42.93,108300.0,32.9657,33.0119,32.9427,33.0042,108300.0
2011-03-18 15:00:00,42.92,42.97,42.91,42.93,103100.0,32.9965,33.0349,32.9888,33.0042,103100.0
2011-03-18 15:10:00,42.92,42.97,42.91,42.97,96800.0,32.9965,33.0349,32.9888,33.0349,96800.0
2011-03-18 15:20:00,42.96,43.02,42.96,43.0,79100.0,33.0272,33.0734,33.0272,33.058,79100.0
2011-03-18 15:30:00,43.0,43.07,43.0,43.04,145400.0,33.058,33.1118,33.058,33.0887,145400.0
2011-03-18 15:40:00,43.04,43.13,43.04,43.1,230000.0,33.0887,33.1579,33.0887,33.1349,230000.0
2011-03-18 15:50:00,43.1,43.12,43.07,43.11,583300.0,33.1349,33.1502,33.1118,33.1426,583300.0
2011-03-21 09:30:00,43.31,43.59,43.27,43.52,117900.0,33.2963,33.5116,33.2656,33.4578,117900.0
2011-03-21 09:40:00,43.51,43.56,43.45,43.53,102500.0,33.4501,33.4885,33.4039,33.4654,102500.0
2011-03-21 09:50:00,43.54,43.63,43.52,43.61,60600.0,33.4731,33.5423,33.4578,33.5269,60600.0
2011-03-21 10:00:00,43.63,43.83,43.59,43.81,57400.0,33.5423,33.6961,33.5116,33.6807,57400.0
2011-03-21 10:10:00,43.82,43.85,43.72,43.83,104200.0,33.6884,33.7115,33.6115,33.6961,104200.0
2011-03-21 10:20:00,43.82,43.9,43.78,43.84,101500.0,33.6884,33.7499,33.6576,33.7038,101500.0
2011-03-21 10:30:00,43.83,43.89,43.76,43.8,64800.0,33.6961,33.7422,33.6423,33.673,64800.0
2011-03-21 10:40:00,43.8,43.81,43.74,43.8,63000.0,33.673,33.6807,33.6269,33.673,63000.0
2011-03-21 10:50:00,43.8,43.84,43.76,43.8,93600.0,33.673,33.7038,33.6423,33.673,93600.0
2011-03-21 11:00:00,43.82,43.88,43.78,43.82,62300.0,33.6884,33.7345,33.6576,33.6884,62300.0
2011-03-21 11:10:00,43.82,43.82,43.69,43.75,60800.0,33.6884,33.6884,33.5885,33.6346,60800.0
2011-03-21 11:20:00,43.74,43.78,43.69,43.73,49400.0,33.6269,33.6576,33.5885,33.6192,49400.0
2011-03-21 11:30:00,43.73,43.78,43.73,43.75,48900.0,33.6192,33.6576,33.6192,33.6346,48900.0
2011-03-21 11:40:00,43.75,43.77,43.7,43.72,50300.0,33.6346,33.65,33.5961,33.6115,50300.0
2011-03-21 11:50:00,43.73,43.8,43.7,43.76,77700.0,33.6192,33.673,33.5961,33.6423,77700.0
2011-03-21 12:00:00,43.77,43.81,43.74,43.81,72300.0,33.65,33.6807,33.6269,33.6807,72300.0
2011-03-21 12:10:00,43.8,43.86,43.77,43.79,43100.0,33.673,33.7191,33.65,33.6653,43100.0
2011-03-21 12:20:00,43.79,43.8,43.74,43.8,26200.0,33.6653,33.673,33.6269,33.673,26200.0
2011-03-21 12:30:00,43.8,43.8,43.74,43.76,35300.0,33.673,33.673,33.6269,33.6423,35300.0
2011-03-21 12:40:00,43.75,43.75,43.71,43.75,20300.0,33.6346,33.6346,33.6038,33.6346,20300.0
2011-03-21 12:50:00,43.75,43.76,43.73,43.73,41700.0,33.6346,33.6423,33.6192,33.6192,41700.0
2011-03-21 13:00:00,43.72,43.74,43.71,43.74,35500.0,33.6115,33.6269,33.6038,33.6269,35500.0
2011-03-21 13:10:00,43.74,43.74,43.72,43.72,28800.0,33.6269,33.6269,33.6115,33.6115,28800.0
2011-03-21 13:20:00,43.72,43.73,43.69,43.7,21600.0,33.6115,33.6192,33.5885,33.5961,21600.0
2011-03-21 13:30:00,43.7,43.83,43.7,43.82,58700.0,33.5961,33.6961,33.5961,33.6884,58700.0
2011-03-21 13:40:00,43.82,43.83,43.79,43.8,37000.0,33.6884,33.6961,33.6653,33.673,37000.0
2011-03-21 13:50:00,43.8,43.85,43.79,43.83,34200.0,33.673,33.7115,33.6653,33.6961,34200.0
2011-03-21 14:00:00,43.83,43.84,43.8,43.83,55100.0,33.6961,33.7038,33.673,33.6961,55100.0
2011-03-21 14:10:00,43.84,43.87,43.82,43.86,30500.0,33.7038,33.7268,33.6884,33.7191,30500.0
2011-03-21 14:20:00,43.86,43.92,43.85,43.88,98400.0,33.7191,33.7653,33.7115,33.7345,98400.0
2011-03-21 14:30:00,43.88,43.91,43.84,43.85,48500.0,33.7345,33.7576,33.7038,33.7115,48500.0
2011-03-21 14:40:00,43.85,43.85,43.83,43.83,35900.0,33.7115,33.7115,33.6961,33.6961,35900.0
2011-03-21 14:50:00,43.83,43.84,43.79,43.79,61200.0,33.6961,33.7038,33.6653,33.6653,61200.0
2011-03-21 15:00:00,43.79,43.81,43.77,43.81,75700.0,33.6653,33.6807,33.65,33.6807,75700.0
2011-03-21 15:10:00,43.8,43.8,43.77,43.77,48600.0,33.673,33.673,33.65,33.65,48600.0
2011-03-21 15:20:00,43.77,43.84,43.74,43.75,118700.0,33.65,33.7038,33.6269,33.6346,118700.0
2011-03-21 15:30:00,43.74,43.75,43.68,43.68,66900.0,33.6269,33.6346,33.5808,33.5808,66900.0
2011-03-21 15:40:00,43.68,43.77,43.65,43.73,232500.0,33.5808,33.65,33.5577,33.6192,232500.0
2011-03-21 15:50:00,43.74,43.81,43.72,43.75,421100.0,33.6269,33.6807,33.6115,33.6346,421100.0
2011-03-22 09:30:00,43.8,44.02,43.54,43.98,116000.0,33.673,33.8422,33.4731,33.8114,116000.0
2011-03-22 09:40:00,43.98,44.01,43.94,43.96,87300.0,33.8114,33.8345,33.7807,33.796,87300.0
2011-03-22 09:50:00,43.97,44.01,43.94,43.99,59000.0,33.8037,33.8345,33.7807,33.8191,59000.0
2011-03-22 10:00:00,43.99,44.01,43.92,43.97,63300.0,33.8191,33.8345,33.7653,33.8037,63300.0
2011-03-22 10:10:00,43.97,43.97,43.82,43.86,54000.0,33.8037,33.8037,33.6884,33.7191,54000.0
2011-03-22 10:20:00,43.86,43.89,43.83,43.88,63000.0,33.7191,33.7422,33.6961,33.7345,63000.0
2011-03-22 10:30:00,43.87,43.88,43.62,43.63,76300.0,33.7268,33.7345,33.5346,33.5423,76300.0
2011-03-22 10:40:00,43.63,43.76,43.59,43.66,49300.0,33.5423,33.6423,33.5116,33.5654,49300.0
2011-03-22 10:50:00,43.65,43.72,43.64,43.64,71400.0,33.5577,33.6115,33.55,33.55,71400.0
2011-03-22 11:00:00,43.64,43.72,43.63,43.68,45900.0,33.55,33.6115,33.5423,33.5808,45900.0
2011-03-22 11:10:00,43.66,43.74,43.63,43.71,35300.0,33.5654,33.6269,33.5423,33.6038,35300.0
2011-03-22 11:20:00,43.71,43.75,43.69,43.75,22000.0,33.6038,33.6346,33.5885,33.6346,22000.0
2011-03-22 11:30:00,43.75,43.75,43.69,43.72,26100.0,33.6346,33.6346,33.5885,33.6115,26100.0
2011-03-22 11:40:00,43.73,43.73,43.65,43.65,27900.0,33.6192,33.6192,33.5577,33.5577,27900.0
2011-03-22 11:50:00,43.65,43.81,43.65,43.8,46500.0,33.5577,33.6807,33.5577,33.673,46500.0
2011-03-22 12:00:00,43.8,43.81,43.79,43.79,40400.0,33.673,33.6807,33.6653,33.6653,40400.0
2011-03-22 12:10:00,43.79,43.8,43.78,43.79,34700.0,33.6653,33.673,33.6576,33.6653,34700.0
2011-03-22 12:20:00,43.79,43.82,43.78,43.8,44900.0,33.6653,33.6884,33.6576,33.673,44900.0
2011-03-22 12:30:00,43.8,43.82,43.79,43.8,11300.0,33.673,33.6884,33.6653,33.673,11300.0
2011-03-22 12:40:00,43.82,43.88,43.82,43.88,35800.0,33.6884,33.7345,33.6884,33.7345,35800.0
2011-03-22 12:50:00,43.88,43.92,43.87,43.9,15400.0,33.7345,33.7653,33.7268,33.7499,15400.0
2011-03-22 13:00:00,43.9,43.93,43.9,43.91,42400.0,33.7499,33.773,33.7499,33.7576,42400.0
2011-03-22 13:10:00,43.9,43.98,43.9,43.95,34200.0,33.7499,33.8114,33.7499,33.7883,34200.0
2011-03-22 13:20:00,43.96,43.98,43.92,43.98,29200.0,33.796,33.8114,33.7653,33.8114,29200.0
2011-03-22 13:30:00,43.97,44.02,43.97,43.99,40100.0,33.8037,33.8422,33.8037,33.8191,40100.0
2011-03-22 13:40:00,44.0,44.01,43.99,43.99,22900.0,33.8268,33.8345,33.8191,33.8191,22900.0
2011-03-22 13:50:00,44.0,44.01,43.99,44.0,62700.0,33.8268,33.8345,33.8191,33.8268,62700.0
2011-03-22 14:00:00,43.99,44.0,43.99,43.99,40200.0,33.8191,33.8268,33.8191,33.8191,40200.0
2011-03-22 14:10:00,43.99,44.0,43.91,43.92,39200.0,33.8191,33.8268,33.7576,33.7653,39200.0
2011-03-22 14:20:00,43.92,43.94,43.88,43.91,48400.0,33.7653,33.7807,33.7345,33.7576,48400.0
2011-03-22 14:30:00,43.91,43.91,43.81,43.86,44600.0,33.7576,33.7576,33.6807,33.7191,44600.0
2011-03-22 14:40:00,43.86,43.87,43.84,43.85,41000.0,33.7191,33.7268,33.7038,33.7115,41000.0
2011-03-22 14:50:00,43.85,43.89,43.85,43.85,38900.0,33.7115,33.7422,33.7115,33.7115,38900.0
2011-03-22 15:00:00,43.86,43.86,43.83,43.85,77300.0,33.7191,33.7191,33.6961,33.7115,77300.0
2011-03-22 15:10:00,43.85,43.86,43.84,43.86,46800.0,33.7115,33.7191,33.7038,33.7191,46800.0
2011-03-22 15:20:00,43.85,43.87,43.85,43.85,30700.0,33.7115,33.7268,33.7115,33.7115,30700.0
2011-03-22 15:30:00,43.85,43.86,43.85,43.85,44500.0,33.7115,33.7191,33.7115,33.7115,44500.0
2011-03-22 15:40:00,43.85,43.86,43.85,43.85,65500.0,33.7115,33.7191,33.7115,33.7115,65500.0
2011-03-22 15:50:00,43.85,43.85,43.76,43.78,169900.0,33.7115,33.7115,33.6423,33.6576,169900.0
2011-03-23 09:30:00,43.64,43.86,43.64,43.75,125700.0,33.55,33.7191,33.55,33.6346,125700.0
2011-03-23 09:40:00,43.75,43.8,43.75,43.77,110000.0,33.6346,33.673,33.6346,33.65,110000.0
2011-03-23 09:50:00,43.76,43.77,43.66,43.66,96600.0,33.6423,33.65,33.5654,33.5654,96600.0
2011-03-23 10:00:00,43.65,43.68,43.56,43.56,119600.0,33.5577,33.5808,33.4885,33.4885,119600.0
2011-03-23 10:10:00,43.55,43.61,43.52,43.61,61500.0,33.4808,33.5269,33.4578,33.5269,61500.0
2011-03-23 10:20:00,43.6,43.74,43.6,43.74,63000.0,33.5193,33.6269,33.5193,33.6269,63000.0
2011-03-23 10:30:00,43.74,43.75,43.68,43.69,67900.0,33.6269,33.6346,33.5808,33.5885,67900.0
2011-03-23 10:40:00,43.69,43.69,43.59,43.6,50500.0,33.5885,33.5885,33.5116,33.5193,50500.0
2011-03-23 10:50:00,43.6,43.61,43.57,43.59,50300.0,33.5193,33.5269,33.4962,33.5116,50300.0
2011-03-23 11:00:00,43.59,43.63,43.54,43.57,74200.0,33.5116,33.5423,33.4731,33.4962,74200.0
2011-03-23 11:10:00,43.58,43.58,43.52,43.55,73100.0,33.5039,33.5039,33.4578,33.4808,73100.0
2011-03-23 11:20:00,43.54,43.59,43.53,43.55,61200.0,33.4731,33.5116,33.4654,33.4808,61200.0
2011-03-23 11:30:00,43.55,43.6,43.5,43.55,116000.0,33.4808,33.5193,33.4424,33.4808,116000.0
2011-03-23 11:40:00,43.56,43.58,43.55,43.57,47200.0,33.4885,33.5039,33.4808,33.4962,47200.0
2011-03-23 11:50:00,43.58,43.59,43.53,43.54,40800.0,33.5039,33.5116,33.4654,33.4731,40800.0
2011-03-23 12:00:00,43.53,43.53,43.48,43.48,52400.0,33.4654,33.4654,33.427,33.427,52400.0
2011-03-23 12:10:00,43.48,43.49,43.46,43.46,36900.0,33.427,33.4347,33.4116,33.4116,36900.0
2011-03-23 12:20:00,43.47,43.53,43.46,43.52,46900.0,33.4193,33.4654,33.4116,33.4578,46900.0
2011-03-23 12:30:00,43.51,43.57,43.51,43.56,94800.0,33.4501,33.4962,33.4501,33.4885,94800.0
2011-03-23 12:40:00,43.57,43.57,43.54,43.54,38300.0,33.4962,33.4962,33.4731,33.4731,38300.0
2011-03-23 12:50:00,43.54,43.57,43.53,43.56,36200.0,33.4731,33.4962,33.4654,33.4885,36200.0
2011-03-23 13:00:00,43.56,43.62,43.55,43.59,58800.0,33.4885,33.5346,33.4808,33.5116,58800.0
2011-03-23 13:10:00,43.59,43.59,43.53,43.53,56200.0,33.5116,33.5116,33.4654,33.4654,56200.0
2011-03-23 13:20:00,43.54,43.55,43.52,43.55,51000.0,33.4731,33.4808,33.4578,33.4808,51000.0
2011-03-23 13:30:00,43.55,43.56,43.52,43.54,66100.0,33.4808,33.4885,33.4578,33.4731,66100.0
2011-03-23 13:40:00,43.54,43.55,43.52,43.53,47900.0,33.4731,33.4808,33.4578,33.4654,47900.0
2011-03-23 13:50:00,43.54,43.57,43.53,43.54,40000.0,33.4731,33.4962,33.4654,33.4731,40000.0
2011-03-23 14:00:00,43.54,43.57,43.52,43.57,65600.0,33.4731,33.4962,33.4578,33.4962,65600.0
2011-03-23 14:10:00,43.57,43.59,43.54,43.54,60500.0,33.4962,33.5116,33.4731,33.4731,60500.0
2011-03-23 14:20:00,43.54,43.61,43.48,43.6,231900.0,33.4731,33.5269,33.427,33.5193,231900.0
2011-03-23 14:30:00,43.6,43.6,43.56,43.57,77200.0,33.5193,33.5193,33.4885,33.4962,77200.0
2011-03-23 14:40:00,43.56,43.57,43.51,43.54,77400.0,33.4885,33.4962,33.4501,33.4731,77400.0
2011-03-23 14:50:00,43.53,43.68,43.53,43.68,66000.0,33.4654,33.5808,33.4654,33.5808,66000.0
2011-03-23 15:00:00,43.68,43.69,43.65,43.67,91400.0,33.5808,33.5885,33.5577,33.5731,91400.0
2011-03-23 15:10:00,43.68,43.71,43.65,43.71,57900.0,33.5808,33.6038,33.5577,33.6038,57900.0
2011-03-23 15:20:00,43.71,43.71,43.63,43.64,144200.0,33.6038,33.6038,33.5423,33.55,144200.0
2011-03-23 15:30:00,43.64,43.66,43.58,43.6,163200.0,33.55,33.5654,33.5039,33.5193,163200.0
2011-03-23 15:40:00,43.6,43.62,43.56,43.59,139400.0,33.5193,33.5346,33.4885,33.5116,139400.0
2011-03-23 15:50:00,43.59,43.63,43.56,43.6,318800.0,33.5116,33.5423,33.4885,33.5193,318800.0
2011-03-24 09:30:00,43.97,43.97,43.74,43.79,67900.0,33.8037,33.8037,33.6269,33.6653,67900.0
2011-03-24 09:40:00,43.76,43.81,43.66,43.76,63800.0,33.6423,33.6807,33.5654,33.6423,63800.0
2011-03-24 09:50:00,43.77,43.77,43.56,43.56,23400.0,33.65,33.65,33.4885,33.4885,23400.0
2011-03-24 10:00:00,43.56,43.66,43.53,43.6,44900.0,33.4885,33.5654,33.4654,33.5193,44900.0
2011-03-24 10:10:00,43.6,43.62,43.52,43.55,49300.0,33.5193,33.5346,33.4578,33.4808,49300.0
2011-03-24 10:20:00,43.55,43.69,43.54,43.68,75900.0,33.4808,33.5885,33.4731,33.5808,75900.0
2011-03-24 10:30:00,43.68,43.68,43.61,43.67,52600.0,33.5808,33.5808,33.5269,33.5731,52600.0
2011-03-24 10:40:00,43.68,43.73,43.65,43.69,17800.0,33.5808,33.6192,33.5577,33.5885,17800.0
2011-03-24 10:50:00,43.68,43.71,43.67,43.67,50400.0,33.5808,33.6038,33.5731,33.5731,50400.0
2011-03-24 11:00:00,43.67,43.71,43.65,43.65,41800.0,33.5731,33.6038,33.5577,33.5577,41800.0
2011-03-24 11:10:00,43.66,43.66,43.64,43.65,24200.0,33.5654,33.5654,33.55,33.5577,24200.0
2011-03-24 11:20:00,43.65,43.68,43.6,43.68,77000.0,33.5577,33.5808,33.5193,33.5808,77000.0
2011-03-24 11:30:00,43.68,43.73,43.66,43.68,50300.0,33.5808,33.6192,33.5654,33.5808,50300.0
2011-03-24 11:40:00,43.69,43.7,43.67,43.69,38500.0,33.5885,33.5961,33.5731,33.5885,38500.0
2011-03-24 11:50:00,43.68,43.73,43.68,43.72,201900.0,33.5808,33.6192,33.5808,33.6115,201900.0
2011-03-24 12:00:00,43.72,43.77,43.71,43.76,43300.0,33.6115,33.65,33.6038,33.6423,43300.0
2011-03-24 12:10:00,43.76,43.78,43.76,43.76,18500.0,33.6423,33.6576,33.6423,33.6423,18500.0
2011-03-24 12:20:00,43.76,43.8,43.74,43.79,38200.0,33.6423,33.673,33.6269,33.6653,38200.0
2011-03-24 12:30:00,43.78,43.82,43.77,43.81,31500.0,33.6576,33.6884,33.65,33.6807,31500.0
2011-03-24 12:40:00,43.82,43.83,43.79,43.8,54200.0,33.6884,33.6961,33.6653,33.673,54200.0
2011-03-24 12:50:00,43.79,43.81,43.76,43.79,55000.0,33.6653,33.6807,33.6423,33.6653,55000.0
2011-03-24 13:00:00,43.79,43.82,43.78,43.81,18000.0,33.6653,33.6884,33.6576,33.6807,18000.0
2011-03-24 13:10:00,43.81,43.86,43.8,43.86,22400.0,33.6807,33.7191,33.673,33.7191,22400.0
2011-03-24 13:20:00,43.86,43.94,43.86,43.94,71000.0,33.7191,33.7807,33.7191,33.7807,71000.0
2011-03-24 13:30:00,43.93,43.97,43.9,43.92,48100.0,33.773,33.8037,33.7499,33.7653,48100.0
2011-03-24 13:40:00,43.92,43.92,43.83,43.84,130800.0,33.7653,33.7653,33.6961,33.7038,130800.0
2011-03-24 13:50:00,43.84,43.84,43.79,43.82,44800.0,33.7038,33.7038,33.6653,33.6884,44800.0
2011-03-24 14:00:00,43.83,43.85,43.8,43.84,50800.0,33.6961,33.7115,33.673,33.7038,50800.0
2011-03-24 14:10:00,43.83,43.83,43.79,43.8,65300.0,33.6961,33.6961,33.6653,33.673,65300.0
2011-03-24 14:20:00,43.8,43.8,43.77,43.79,48000.0,33.673,33.673,33.65,33.6653,48000.0
2011-03-24 14:30:00,43.79,43.8,43.75,43.78,101700.0,33.6653,33.673,33.6346,33.6576,101700.0
2011-03-24 14:40:00,43.78,43.79,43.74,43.74,52600.0,33.6576,33.6653,33.6269,33.6269,52600.0
2011-03-24 14:50:00,43.75,43.78,43.72,43.73,125600.0,33.6346,33.6576,33.6115,33.6192,125600.0
2011-03-24 15:00:00,43.74,43.77,43.7,43.77,267900.0,33.6269,33.65,33.5961,33.65,267900.0
2011-03-24 15:10:00,43.77,43.81,43.71,43.77,169100.0,33.65,33.6807,33.6038,33.65,169100.0
2011-03-24 15:20:00,43.77,43.83,43.72,43.75,176500.0,33.65,33.6961,33.6115,33.6346,176500.0
2011-03-24 15:30:00,43.76,43.77,43.65,43.66,57200.0,33.6423,33.65,33.5577,33.5654,57200.0
2011-03-24 15:40:00,43.65,43.67,43.62,43.64,68200.0,33.5577,33.5731,33.5346,33.55,68200.0
2011-03-24 15:50:00,43.64,43.7,43.58,43.69,399300.0,33.55,33.5961,33.5039,33.5885,399300.0
2011-03-25 09:30:00,43.75,43.78,43.53,43.59,52400.0,33.6346,33.6576,33.4654,33.5116,52400.0
2011-03-25 09:40:00,43.6,43.62,43.54,43.55,31800.0,33.5193,33.5346,33.4731,33.4808,31800.0
2011-03-25 09:50:00,43.56,43.59,43.54,43.57,66400.0,33.4885,33.5116,33.4731,33.4962,66400.0
2011-03-25 10:00:00,43.56,43.57,43.52,43.52,60100.0,33.4885,33.4962,33.4578,33.4578,60100.0
2011-03-25 10:10:00,43.52,43.57,43.5,43.54,34400.0,33.4578,33.4962,33.4424,33.4731,34400.0
2011-03-25 10:20:00,43.55,43.65,43.53,43.61,69700.0,33.4808,33.5577,33.4654,33.5269,69700.0
2011-03-25 10:30:00,43.6,43.69,43.6,43.69,43300.0,33.5193,33.5885,33.5193,33.5885,43300.0
2011-03-25 10:40:00,43.69,43.71,43.63,43.65,52800.0,33.5885,33.6038,33.5423,33.5577,52800.0
2011-03-25 10:50:00,43.65,43.7,43.64,43.65,39500.0,33.5577,33.5961,33.55,33.5577,39500.0
2011-03-25 11:00:00,43.65,43.69,43.65,43.69,22300.0,33.5577,33.5885,33.5577,33.5885,22300.0
2011-03-25 11:10:00,43.68,43.69,43.63,43.68,25800.0,33.5808,33.5885,33.5423,33.5808,25800.0
2011-03-25 11:20:00,43.67,43.72,43.65,43.72,34400.0,33.5731,33.6115,33.5577,33.6115,34400.0
2011-03-25 11:30:00,43.71,43.79,43.71,43.75,45100.0,33.6038,33.6653,33.6038,33.6346,45100.0
2011-03-25 11:40:00,43.75,43.83,43.74,43.79,36900.0,33.6346,33.6961,33.6269,33.6653,36900.0
2011-03-25 11:50:00,43.79,43.85,43.77,43.78,33000.0,33.6653,33.7115,33.65,33.6576,33000.0
2011-03-25 12:00:00,43.79,43.79,43.73,43.77,34000.0,33.6653,33.6653,33.6192,33.65,34000.0
2011-03-25 12:10:00,43.77,43.78,43.75,43.78,17600.0,33.65,33.6576,33.6346,33.6576,17600.0
2011-03-25 12:20:00,43.78,43.82,43.78,43.8,24400.0,33.6576,33.6884,33.6576,33.673,24400.0
2011-03-25 12:30:00,43.8,43.85,43.8,43.81,45500.0,33.673,33.7115,33.673,33.6807,45500.0
2011-03-25 12:40:00,43.81,43.82,43.79,43.8,22200.0,33.6807,33.6884,33.6653,33.673,22200.0
2011-03-25 12:50:00,43.79,43.8,43.77,43.77,12100.0,33.6653,33.673,33.65,33.65,12100.0
2011-03-25 13:00:00,43.77,43.81,43.76,43.79,44400.0,33.65,33.6807,33.6423,33.6653,44400.0
2011-03-25 13:10:00,43.79,43.8,43.76,43.77,25100.0,33.6653,33.673,33.6423,33.65,25100.0
2011-03-25 13:20:00,43.76,43.77,43.74,43.75,36400.0,33.6423,33.65,33.6269,33.6346,36400.0
2011-03-25 13:30:00,43.74,43.76,43.7,43.75,40600.0,33.6269,33.6423,33.5961,33.6346,40600.0
2011-03-25 13:40:00,43.75,43.76,43.73,43.76,18800.0,33.6346,33.6423,33.6192,33.6423,18800.0
2011-03-25 13:50:00,43.76,43.77,43.73,43.74,19300.0,33.6423,33.65,33.6192,33.6269,19300.0
2011-03-25 14:00:00,43.73,43.76,43.73,43.74,18300.0,33.6192,33.6423,33.6192,33.6269,18300.0
2011-03-25 14:10:00,43.74,43.81,43.73,43.78,57300.0,33.6269,33.6807,33.6192,33.6576,57300.0
2011-03-25 14:20:00,43.78,43.8,43.76,43.8,27600.0,33.6576,33.673,33.6423,33.673,27600.0
2011-03-25 14:30:00,43.79,43.84,43.78,43.82,60600.0,33.6653,33.7038,33.6576,33.6884,60600.0
2011-03-25 14:40:00,43.81,43.83,43.78,43.81,24300.0,33.6807,33.6961,33.6576,33.6807,24300.0
2011-03-25 14:50:00,43.82,43.83,43.8,43.83,25900.0,33.6884,33.6961,33.673,33.6961,25900.0
2011-03-25 15:00:00,43.83,43.84,43.8,43.81,29000.0,33.6961,33.7038,33.673,33.6807,29000.0
2011-03-25 15:10:00,43.81,43.85,43.79,43.79,24400.0,33.6807,33.7115,33.6653,33.6653,24400.0
2011-03-25 15:20:00,43.8,43.8,43.72,43.74,45300.0,33.673,33.673,33.6115,33.6269,45300.0
2011-03-25 15:30:00,43.74,43.74,43.68,43.72,88800.0,33.6269,33.6269,33.5808,33.6115,88800.0
2011-03-25 15:40:00,43.73,43.76,43.62,43.73,346000.0,33.6192,33.6423,33.5346,33.6192,346000.0
2011-03-25 15:50:00,43.75,43.91,43.71,43.9,727000.0,33.6346,33.7576,33.6038,33.7499,727000.0
2011-03-28 09:30:00,44.1,44.11,43.9,44.03,87700.0,33.9037,33.9113,33.7499,33.8498,87700.0
2011-03-28 09:40:00,44.04,44.04,43.9,43.95,97800.0,33.8575,33.8575,33.7499,33.7883,97800.0
2011-03-28 09:50:00,43.95,44.03,43.9,43.94,60500.0,33.7883,33.8498,33.7499,33.7807,60500.0
2011-03-28 10:00:00,43.94,44.07,43.92,43.94,58400.0,33.7807,33.8806,33.7653,33.7807,58400.0
2011-03-28 10:10:00,43.93,43.97,43.88,43.97,44800.0,33.773,33.8037,33.7345,33.8037,44800.0
2011-03-28 10:20:00,43.97,44.07,43.95,44.01,29000.0,33.8037,33.8806,33.7883,33.8345,29000.0
2011-03-28 10:30:00,44.01,44.07,43.99,44.03,31800.0,33.8345,33.8806,33.8191,33.8498,31800.0
2011-03-28 10:40:00,44.03,44.05,44.0,44.03,27000.0,33.8498,33.8652,33.8268,33.8498,27000.0
2011-03-28 10:50:00,44.04,44.1,44.01,44.09,63300.0,33.8575,33.9037,33.8345,33.896,63300.0
2011-03-28 11:00:00,44.08,44.12,44.0,44.1,50100.0,33.8883,33.919,33.8268,33.9037,50100.0
2011-03-28 11:10:00,44.1,44.12,44.06,44.1,31900.0,33.9037,33.919,33.8729,33.9037,31900.0
2011-03-28 11:20:00,44.1,44.12,44.08,44.1,27200.0,33.9037,33.919,33.8883,33.9037,27200.0
2011-03-28 11:30:00,44.1,44.1,44.01,44.02,25800.0,33.9037,33.9037,33.8345,33.8422,25800.0
2011-03-28 11:40:00,44.02,44.07,43.97,43.97,55400.0,33.8422,33.8806,33.8037,33.8037,55400.0
2011-03-28 11:50:00,43.97,43.98,43.91,43.97,22900.0,33.8037,33.8114,33.7576,33.8037,22900.0
2011-03-28 12:00:00,43.97,43.98,43.93,43.97,47800.0,33.8037,33.8114,33.773,33.8037,47800.0
2011-03-28 12:10:00,43.96,44.02,43.96,44.0,53000.0,33.796,33.8422,33.796,33.8268,53000.0
2011-03-28 12:20:00,43.99,44.02,43.99,44.0,15800.0,33.8191,33.8422,33.8191,33.8268,15800.0
2011-03-28 12:30:00,44.0,44.01,44.0,44.0,25800.0,33.8268,33.8345,33.8268,33.8268,25800.0
2011-03-28 12:40:00,44.0,44.03,44.0,44.02,22700.0,33.8268,33.8498,33.8268,33.8422,22700.0
2011-03-28 12:50:00,44.01,44.1,44.01,44.09,56600.0,33.8345,33.9037,33.8345,33.896,56600.0
2011-03-28 13:00:00,44.08,44.09,44.01,44.01,24700.0,33.8883,33.896,33.8345,33.8345,24700.0
2011-03-28 13:10:00,44.01,44.01,43.97,43.97,40000.0,33.8345,33.8345,33.8037,33.8037,40000.0
2011-03-28 13:20:00,43.97,43.98,43.94,43.94,25400.0,33.8037,33.8114,33.7807,33.7807,25400.0
2011-03-28 13:30:00,43.94,43.97,43.92,43.97,42500.0,33.7807,33.8037,33.7653,33.8037,42500.0
2011-03-28 13:40:00,43.96,43.97,43.92,43.94,36700.0,33.796,33.8037,33.7653,33.7807,36700.0
2011-03-28 13:50:00,43.93,43.96,43.92,43.96,24600.0,33.773,33.796,33.7653,33.796,24600.0
2011-03-28 14:00:00,43.95,43.96,43.94,43.94,22700.0,33.7883,33.796,33.7807,33.7807,22700.0
2011-03-28 14:10:00,43.95,43.95,43.92,43.94,41100.0,33.7883,33.7883,33.7653,33.7807,41100.0
2011-03-28 14:20:00,43.94,44.03,43.94,43.99,53500.0,33.7807,33.8498,33.7807,33.8191,53500.0
2011-03-28 14:30:00,43.99,44.0,43.98,43.98,47500.0,33.8191,33.8268,33.8114,33.8114,47500.0
2011-03-28 14:40:00,43.98,44.01,43.98,44.0,53000.0,33.8114,33.8345,33.8114,33.8268,53000.0
2011-03-28 14:50:00,44.0,44.01,43.99,43.99,62600.0,33.8268,33.8345,33.8191,33.8191,62600.0
2011-03-28 15:00:00,43.98,43.99,43.98,43.98,54300.0,33.8114,33.8191,33.8114,33.8114,54300.0
2011-03-28 15:10:00,43.98,43.99,43.98,43.98,36200.0,33.8114,33.8191,33.8114,33.8114,36200.0
2011-03-28 15:20:00,43.98,44.0,43.98,43.99,67600.0,33.8114,33.8268,33.8114,33.8191,67600.0
2011-03-28 15:30:00,43.99,44.0,43.98,43.98,106800.0,33.8191,33.8268,33.8114,33.8114,106800.0
2011-03-28 15:40:00,43.98,44.02,43.95,44.0,279500.0,33.8114,33.8422,33.7883,33.8268,279500.0
2011-03-28 15:50:00,44.0,44.01,43.9,43.91,186000.0,33.8268,33.8345,33.7499,33.7576,186000.0
2011-03-29 09:30:00,43.23,43.63,43.23,43.37,108400.0,33.582,33.8927,33.582,33.6907,108400.0
2011-03-29 09:40:00,43.36,43.48,43.28,43.28,65900.0,33.6829,33.7762,33.6208,33.6208,65900.0
2011-03-29 09:50:00,43.28,43.34,43.26,43.31,38200.0,33.6208,33.6674,33.6053,33.6441,38200.0
2011-03-29 10:00:00,43.32,43.42,43.29,43.39,114000.0,33.6519,33.7296,33.6286,33.7063,114000.0
2011-03-29 10:10:00,43.39,43.48,43.39,43.47,76800.0,33.7063,33.7762,33.7063,33.7684,76800.0
2011-03-29 10:20:00,43.47,43.58,43.44,43.57,35100.0,33.7684,33.8538,33.7451,33.8461,35100.0
2011-03-29 10:30:00,43.57,43.59,43.52,43.55,39700.0,33.8461,33.8616,33.8072,33.8305,39700.0
2011-03-29 10:40:00,43.54,43.67,43.54,43.63,24600.0,33.8228,33.9238,33.8228,33.8927,24600.0
2011-03-29 10:50:00,43.62,43.69,43.61,43.66,33300.0,33.8849,33.9393,33.8772,33.916,33300.0
2011-03-29 11:00:00,43.67,43.71,43.61,43.64,54700.0,33.9238,33.9548,33.8772,33.9005,54700.0
2011-03-29 11:10:00,43.64,43.65,43.54,43.6,61100.0,33.9005,33.9082,33.8228,33.8694,61100.0
2011-03-29 11:20:00,43.6,43.63,43.58,43.62,87500.0,33.8694,33.8927,33.8538,33.8849,87500.0
2011-03-29 11:30:00,43.61,43.65,43.6,43.63,38800.0,33.8772,33.9082,33.8694,33.8927,38800.0
2011-03-29 11:40:00,43.63,43.66,43.6,43.61,46700.0,33.8927,33.916,33.8694,33.8772,46700.0
2011-03-29 11:50:00,43.61,43.63,43.58,43.59,37200.0,33.8772,33.8927,33.8538,33.8616,37200.0
2011-03-29 12:00:00,43.6,43.61,43.57,43.57,35800.0,33.8694,33.8772,33.8461,33.8461,35800.0
2011-03-29 12:10:00,43.58,43.6,43.56,43.58,35500.0,33.8538,33.8694,33.8383,33.8538,35500.0
2011-03-29 12:20:00,43.57,43.58,43.55,43.57,22300.0,33.8461,33.8538,33.8305,33.8461,22300.0
2011-03-29 12:30:00,43.57,43.58,43.56,43.58,58800.0,33.8461,33.8538,33.8383,33.8538,58800.0
2011-03-29 12:40:00,43.58,43.58,43.57,43.58,17500.0,33.8538,33.8538,33.8461,33.8538,17500.0
2011-03-29 12:50:00,43.58,43.6,43.57,43.6,19600.0,33.8538,33.8694,33.8461,33.8694,19600.0
2011-03-29 13:00:00,43.59,43.59,43.57,43.57,21700.0,33.8616,33.8616,33.8461,33.8461,21700.0
2011-03-29 13:10:00,43.57,43.57,43.52,43.53,14500.0,33.8461,33.8461,33.8072,33.815,14500.0
2011-03-29 13:20:00,43.53,43.54,43.48,43.49,21100.0,33.815,33.8228,33.7762,33.7839,21100.0
2011-03-29 13:30:00,43.48,43.49,43.48,43.49,10100.0,33.7762,33.7839,33.7762,33.7839,10100.0
2011-03-29 13:40:00,43.49,43.49,43.46,43.48,33800.0,33.7839,33.7839,33.7606,33.7762,33800.0
2011-03-29 13:50:00,43.49,43.49,43.42,43.42,27700.0,33.7839,33.7839,33.7296,33.7296,27700.0
2011-03-29 14:00:00,43.43,43.57,43.43,43.57,31700.0,33.7373,33.8461,33.7373,33.8461,31700.0
2011-03-29 14:10:00,43.57,43.57,43.48,43.51,32000.0,33.8461,33.8461,33.7762,33.7995,32000.0
2011-03-29 14:20:00,43.51,43.54,43.48,43.53,22600.0,33.7995,33.8228,33.7762,33.815,22600.0
2011-03-29 14:30:00,43.53,43.57,43.53,43.57,19200.0,33.815,33.8461,33.815,33.8461,19200.0
2011-03-29 14:40:00,43.56,43.61,43.56,43.61,23400.0,33.8383,33.8772,33.8383,33.8772,23400.0
2011-03-29 14:50:00,43.61,43.64,43.59,43.6,24700.0,33.8772,33.9005,33.8616,33.8694,24700.0
2011-03-29 15:00:00,43.61,43.62,43.58,43.58,21900.0,33.8772,33.8849,33.8538,33.8538,21900.0
2011-03-29 15:10:00,43.59,43.62,43.58,43.59,26500.0,33.8616,33.8849,33.8538,33.8616,26500.0
2011-03-29 15:20:00,43.59,43.62,43.54,43.54,53800.0,33.8616,33.8849,33.8228,33.8228,53800.0
2011-03-29 15:30:00,43.55,43.58,43.48,43.52,59300.0,33.8305,33.8538,33.7762,33.8072,59300.0
2011-03-29 15:40:00,43.52,43.62,43.51,43.6,73400.0,33.8072,33.8849,33.7995,33.8694,73400.0
2011-03-29 15:50:00,43.6,43.61,43.56,43.58,88800.0,33.8694,33.8772,33.8383,33.8538,88800.0
2011-03-30 09:30:00,43.7,43.83,43.64,43.79,91000.0,33.9471,34.0481,33.9005,34.017,91000.0
2011-03-30 09:40:00,43.8,43.93,43.79,43.81,54500.0,34.0247,34.1257,34.017,34.0325,54500.0
2011-03-30 09:50:00,43.82,43.95,43.82,43.94,53100.0,34.0403,34.1413,34.0403,34.1335,53100.0
2011-03-30 10:00:00,43.94,44.04,43.94,44.04,49800.0,34.1335,34.2112,34.1335,34.2112,49800.0
2011-03-30 10:10:00,44.03,44.1,44.01,44.09,62900.0,34.2034,34.2578,34.1879,34.25,62900.0
2011-03-30 10:20:00,44.09,44.1,43.97,43.99,31300.0,34.25,34.2578,34.1568,34.1723,31300.0
2011-03-30 10:30:00,43.97,44.04,43.9,43.9,43000.0,34.1568,34.2112,34.1024,34.1024,43000.0
2011-03-30 10:40:00,43.89,43.91,43.82,43.88,57000.0,34.0947,34.1102,34.0403,34.0869,57000.0
2011-03-30 10:50:00,43.89,43.98,43.89,43.97,38700.0,34.0947,34.1646,34.0947,34.1568,38700.0
2011-03-30 11:00:00,43.96,44.06,43.89,44.05,35900.0,34.149,34.2267,34.0947,34.219,35900.0
2011-03-30 11:10:00,44.05,44.09,44.03,44.07,27400.0,34.219,34.25,34.2034,34.2345,27400.0
2011-03-30 11:20:00,44.07,44.08,44.01,44.06,30600.0,34.2345,34.2423,34.1879,34.2267,30600.0
2011-03-30 11:30:00,44.06,44.09,44.01,44.03,24100.0,34.2267,34.25,34.1879,34.2034,24100.0
2011-03-30 11:40:00,44.02,44.1,44.01,44.04,21200.0,34.1956,34.2578,34.1879,34.2112,21200.0
2011-03-30 11:50:00,44.04,44.06,44.01,44.04,23400.0,34.2112,34.2267,34.1879,34.2112,23400.0
2011-03-30 12:00:00,44.04,44.08,44.03,44.05,29400.0,34.2112,34.2423,34.2034,34.219,29400.0
2011-03-30 12:10:00,44.05,44.11,44.04,44.11,29900.0,34.219,34.2656,34.2112,34.2656,29900.0
2011-03-30 12:20:00,44.1,44.14,44.1,44.11,24200.0,34.2578,34.2889,34.2578,34.2656,24200.0
2011-03-30 12:30:00,44.1,44.12,44.04,44.05,26100.0,34.2578,34.2733,34.2112,34.219,26100.0
2011-03-30 12:40:00,44.06,44.09,44.05,44.09,14600.0,34.2267,34.25,34.219,34.25,14600.0
2011-03-30 12:50:00,44.09,44.18,44.09,44.16,32900.0,34.25,34.3199,34.25,34.3044,32900.0
2011-03-30 13:00:00,44.17,44.19,44.13,44.17,29600.0,34.3122,34.3277,34.2811,34.3122,29600.0
2011-03-30 13:10:00,44.17,44.2,44.16,44.18,17300.0,34.3122,34.3355,34.3044,34.3199,17300.0
2011-03-30 13:20:00,44.17,44.21,44.16,44.18,19300.0,34.3122,34.3432,34.3044,34.3199,19300.0
2011-03-30 13:30:00,44.19,44.22,44.17,44.19,41100.0,34.3277,34.351,34.3122,34.3277,41100.0
2011-03-30 13:40:00,44.19,44.2,44.16,44.16,21200.0,34.3277,34.3355,34.3044,34.3044,21200.0
2011-03-30 13:50:00,44.17,44.19,44.12,44.17,20800.0,34.3122,34.3277,34.2733,34.3122,20800.0
2011-03-30 14:00:00,44.17,44.18,44.14,44.16,23300.0,34.3122,34.3199,34.2889,34.3044,23300.0
2011-03-30 14:10:00,44.17,44.21,44.16,44.18,32200.0,34.3122,34.3432,34.3044,34.3199,32200.0
2011-03-30 14:20:00,44.18,44.21,44.17,44.17,34300.0,34.3199,34.3432,34.3122,34.3122,34300.0
2011-03-30 14:30:00,44.17,44.18,44.12,44.14,39100.0,34.3122,34.3199,34.2733,34.2889,39100.0
2011-03-30 14:40:00,44.15,44.15,44.04,44.04,20100.0,34.2966,34.2966,34.2112,34.2112,20100.0
2011-03-30 14:50:00,44.05,44.1,44.03,44.08,28800.0,34.219,34.2578,34.2034,34.2423,28800.0
2011-03-30 15:00:00,44.09,44.11,44.04,44.07,46900.0,34.25,34.2656,34.2112,34.2345,46900.0
2011-03-30 15:10:00,44.07,44.11,44.06,44.11,36400.0,34.2345,34.2656,34.2267,34.2656,36400.0
2011-03-30 15:20:00,44.11,44.12,44.06,44.06,46700.0,34.2656,34.2733,34.2267,34.2267,46700.0
2011-03-30 15:30:00,44.06,44.07,44.03,44.04,53400.0,34.2267,34.2345,34.2034,34.2112,53400.0
2011-03-30 15:40:00,44.04,44.05,43.97,43.99,99400.0,34.2112,34.219,34.1568,34.1723,99400.0
2011-03-30 15:50:00,43.99,44.01,43.99,44.0,115800.0,34.1723,34.1879,34.1723,34.1801,115800.0
2011-03-31 09:30:00,43.74,44.01,43.74,43.94,65400.0,33.9781,34.1879,33.9781,34.1335,65400.0
2011-03-31 09:40:00,43.96,44.12,43.9,43.9,22600.0,34.149,34.2733,34.1024,34.1024,22600.0
2011-03-31 09:50:00,43.9,43.97,43.84,43.96,41200.0,34.1024,34.1568,34.0558,34.149,41200.0
2011-03-31 10:00:00,43.96,44.06,43.93,44.04,43200.0,34.149,34.2267,34.1257,34.2112,43200.0
2011-03-31 10:10:00,44.04,44.05,44.0,44.03,37400.0,34.2112,34.219,34.1801,34.2034,37400.0
2011-03-31 10:20:00,44.02,44.1,44.01,44.04,46100.0,34.1956,34.2578,34.1879,34.2112,46100.0
2011-03-31 10:30:00,44.04,44.18,44.03,44.11,28500.0,34.2112,34.3199,34.2034,34.2656,28500.0
2011-03-31 10:40:00,44.1,44.11,44.08,44.11,25700.0,34.2578,34.2656,34.2423,34.2656,25700.0
2011-03-31 10:50:00,44.11,44.13,44.05,44.11,47400.0,34.2656,34.2811,34.219,34.2656,47400.0
2011-03-31 11:00:00,44.09,44.11,44.0,44.07,41700.0,34.25,34.2656,34.1801,34.2345,41700.0
2011-03-31 11:10:00,44.08,44.14,44.08,44.14,27100.0,34.2423,34.2889,34.2423,34.2889,27100.0
2011-03-31 11:20:00,44.13,44.17,44.09,44.14,20900.0,34.2811,34.3122,34.25,34.2889,20900.0
2011-03-31 11:30:00,44.14,44.14,44.05,44.1,36900.0,34.2889,34.2889,34.219,34.2578,36900.0
2011-03-31 11:40:00,44.1,44.15,44.05,44.12,24300.0,34.2578,34.2966,34.219,34.2733,24300.0
2011-03-31 11:50:00,44.12,44.13,44.08,44.13,22700.0,34.2733,34.2811,34.2423,34.2811,22700.0
2011-03-31 12:00:00,44.12,44.15,44.11,44.15,16900.0,34.2733,34.2966,34.2656,34.2966,16900.0
2011-03-31 12:10:00,44.14,44.17,44.14,44.15,18300.0,34.2889,34.3122,34.2889,34.2966,18300.0
2011-03-31 12:20:00,44.15,44.18,44.15,44.18,15500.0,34.2966,34.3199,34.2966,34.3199,15500.0
2011-03-31 12:30:00,44.17,44.19,44.11,44.11,32300.0,34.3122,34.3277,34.2656,34.2656,32300.0
2011-03-31 12:40:00,44.1,44.17,44.1,44.13,19900.0,34.2578,34.3122,34.2578,34.2811,19900.0
2011-03-31 12:50:00,44.13,44.19,44.13,44.14,15100.0,34.2811,34.3277,34.2811,34.2889,15100.0
2011-03-31 13:00:00,44.15,44.18,44.14,44.17,16700.0,34.2966,34.3199,34.2889,34.3122,16700.0
2011-03-31 13:10:00,44.16,44.18,44.14,44.17,16900.0,34.3044,34.3199,34.2889,34.3122,16900.0
2011-03-31 13:20:00,44.17,44.27,44.17,44.25,34200.0,34.3122,34.3899,34.3122,34.3743,34200.0
2011-03-31 13:30:00,44.24,44.25,44.22,44.24,21600.0,34.3665,34.3743,34.351,34.3665,21600.0
2011-03-31 13:40:00,44.23,44.24,44.19,44.2,17100.0,34.3588,34.3665,34.3277,34.3355,17100.0
2011-03-31 13:50:00,44.21,44.21,44.17,44.18,23300.0,34.3432,34.3432,34.3122,34.3199,23300.0
2011-03-31 14:00:00,44.18,44.18,44.12,44.15,24100.0,34.3199,34.3199,34.2733,34.2966,24100.0
2011-03-31 14:10:00,44.15,44.18,44.14,44.16,20800.0,34.2966,34.3199,34.2889,34.3044,20800.0
2011-03-31 14:20:00,44.17,44.19,44.16,44.17,16200.0,34.3122,34.3277,34.3044,34.3122,16200.0
2011-03-31 14:30:00,44.16,44.17,44.11,44.16,34300.0,34.3044,34.3122,34.2656,34.3044,34300.0
2011-03-31 14:40:00,44.16,44.16,44.13,44.15,18300.0,34.3044,34.3044,34.2811,34.2966,18300.0
2011-03-31 14:50:00,44.15,44.16,44.14,44.16,24100.0,34.2966,34.3044,34.2889,34.3044,24100.0
2011-03-31 15:00:00,44.16,44.16,44.14,44.16,19200.0,34.3044,34.3044,34.2889,34.3044,19200.0
2011-03-31 15:10:00,44.16,44.16,44.15,44.16,24700.0,34.3044,34.3044,34.2966,34.3044,24700.0
2011-03-31 15:20:00,44.15,44.21,44.15,44.21,37900.0,34.2966,34.3432,34.2966,34.3432,37900.0
2011-03-31 15:30:00,44.2,44.23,44.19,44.22,106700.0,34.3355,34.3588,34.3277,34.351,106700.0
2011-03-31 15:40:00,44.23,44.31,44.08,44.1,237900.0,34.3588,34.4209,34.2423,34.2578,237900.0
2011-03-31 15:50:00,44.09,44.16,44.09,44.15,248700.0,34.25,34.3044,34.25,34.2966,248700.0
2011-04-01 09:30:00,44.26,44.48,44.26,44.41,88800.0,34.3821,34.553,34.3821,34.4986,88800.0
2011-04-01 09:40:00,44.46,44.56,44.35,44.53,81700.0,34.5374,34.6151,34.452,34.5918,81700.0
2011-04-01 09:50:00,44.53,44.53,44.43,44.43,45900.0,34.5918,34.5918,34.5141,34.5141,45900.0
2011-04-01 10:00:00,44.43,44.55,44.42,44.51,31400.0,34.5141,34.6074,34.5064,34.5763,31400.0
2011-04-01 10:10:00,44.51,44.55,44.5,44.52,49200.0,34.5763,34.6074,34.5685,34.5841,49200.0
2011-04-01 10:20:00,44.51,44.54,44.5,44.51,32000.0,34.5763,34.5996,34.5685,34.5763,32000.0
2011-04-01 10:30:00,44.52,44.56,44.51,44.54,157800.0,34.5841,34.6151,34.5763,34.5996,157800.0
2011-04-01 10:40:00,44.54,44.61,44.53,44.57,24400.0,34.5996,34.654,34.5918,34.6229,24400.0
2011-04-01 10:50:00,44.57,44.64,44.57,44.63,57400.0,34.6229,34.6773,34.6229,34.6695,57400.0
2011-04-01 11:00:00,44.63,44.65,44.59,44.62,41800.0,34.6695,34.685,34.6384,34.6617,41800.0
2011-04-01 11:10:00,44.62,44.7,44.61,44.68,26000.0,34.6617,34.7239,34.654,34.7083,26000.0
2011-04-01 11:20:00,44.67,44.69,44.63,44.65,21500.0,34.7006,34.7161,34.6695,34.685,21500.0
2011-04-01 11:30:00,44.65,44.68,44.63,44.66,27900.0,34.685,34.7083,34.6695,34.6928,27900.0
2011-04-01 11:40:00,44.67,44.69,44.63,44.67,31200.0,34.7006,34.7161,34.6695,34.7006,31200.0
2011-04-01 11:50:00,44.67,44.68,44.63,44.67,29700.0,34.7006,34.7083,34.6695,34.7006,29700.0
2011-04-01 12:00:00,44.67,44.68,44.61,44.61,48900.0,34.7006,34.7083,34.654,34.654,48900.0
2011-04-01 12:10:00,44.61,44.61,44.57,44.57,30100.0,34.654,34.654,34.6229,34.6229,30100.0
2011-04-01 12:20:00,44.57,44.61,44.57,44.6,42300.0,34.6229,34.654,34.6229,34.6462,42300.0
2011-04-01 12:30:00,44.6,44.61,44.59,44.6,42000.0,34.6462,34.654,34.6384,34.6462,42000.0
2011-04-01 12:40:00,44.6,44.67,44.59,44.64,32100.0,34.6462,34.7006,34.6384,34.6773,32100.0
2011-04-01 12:50:00,44.64,44.65,44.64,44.64,26300.0,34.6773,34.685,34.6773,34.6773,26300.0
2011-04-01 13:00:00,44.64,44.66,44.64,44.64,20200.0,34.6773,34.6928,34.6773,34.6773,20200.0
2011-04-01 13:10:00,44.64,44.65,44.63,44.64,13400.0,34.6773,34.685,34.6695,34.6773,13400.0
2011-04-01 13:20:00,44.64,44.66,44.64,44.64,33000.0,34.6773,34.6928,34.6773,34.6773,33000.0
2011-04-01 13:30:00,44.64,44.65,44.61,44.62,29900.0,34.6773,34.685,34.654,34.6617,29900.0
2011-04-01 13:40:00,44.62,44.64,44.62,44.64,38200.0,34.6617,34.6773,34.6617,34.6773,38200.0
2011-04-01 13:50:00,44.63,44.64,44.55,44.57,114900.0,34.6695,34.6773,34.6074,34.6229,114900.0
2011-04-01 14:00:00,44.57,44.61,44.57,44.59,34000.0,34.6229,34.654,34.6229,34.6384,34000.0
2011-04-01 14:10:00,44.59,44.62,44.59,44.6,37500.0,34.6384,34.6617,34.6384,34.6462,37500.0
2011-04-01 14:20:00,44.6,44.63,44.58,44.61,29100.0,34.6462,34.6695,34.6307,34.654,29100.0
2011-04-01 14:30:00,44.61,44.62,44.59,44.6,32600.0,34.654,34.6617,34.6384,34.6462,32600.0
2011-04-01 14:40:00,44.6,44.6,44.51,44.54,64000.0,34.6462,34.6462,34.5763,34.5996,64000.0
2011-04-01 14:50:00,44.53,44.58,44.53,44.57,46500.0,34.5918,34.6307,34.5918,34.6229,46500.0
2011-04-01 15:00:00,44.57,44.57,44.5,44.52,157100.0,34.6229,34.6229,34.5685,34.5841,157100.0
2011-04-01 15:10:00,44.51,44.56,44.46,44.47,88100.0,34.5763,34.6151,34.5374,34.5452,88100.0
2011-04-01 15:20:00,44.48,44.51,44.46,44.51,74300.0,34.553,34.5763,34.5374,34.5763,74300.0
2011-04-01 15:30:00,44.51,44.51,44.44,44.44,71000.0,34.5763,34.5763,34.5219,34.5219,71000.0
2011-04-01 15:40:00,44.44,44.54,44.42,44.47,118800.0,34.5219,34.5996,34.5064,34.5452,118800.0
2011-04-01 15:50:00,44.46,44.5,44.44,44.49,161000.0,34.5374,34.5685,34.5219,34.5608,161000.0
2011-04-04 09:30:00,44.47,44.6,44.36,44.59,84100.0,34.5452,34.6462,34.4598,34.6384,84100.0
2011-04-04 09:40:00,44.59,44.59,44.5,44.54,57100.0,34.6384,34.6384,34.5685,34.5996,57100.0
2011-04-04 09:50:00,44.53,44.54,44.45,44.49,24400.0,34.5918,34.5996,34.5297,34.5608,24400.0
2011-04-04 10:00:00,44.49,44.5,44.42,44.43,32200.0,34.5608,34.5685,34.5064,34.5141,32200.0
2011-04-04 10:10:00,44.42,44.42,44.33,44.35,32500.0,34.5064,34.5064,34.4365,34.452,32500.0
2011-04-04 10:20:00,44.35,44.41,44.32,44.34,32600.0,34.452,34.4986,34.4287,34.4442,32600.0
2011-04-04 10:30:00,44.34,44.4,44.33,44.39,28400.0,34.4442,34.4908,34.4365,34.4831,28400.0
2011-04-04 10:40:00,44.4,44.46,44.4,44.42,20100.0,34.4908,34.5374,34.4908,34.5064,20100.0
2011-04-04 10:50:00,44.42,44.46,44.39,44.41,25500.0,34.5064,34.5374,34.4831,34.4986,25500.0
2011-04-04 11:00:00,44.41,44.44,44.34,44.34,33400.0,34.4986,34.5219,34.4442,34.4442,33400.0
2011-04-04 11:10:00,44.34,44.39,44.3,44.39,25700.0,34.4442,34.4831,34.4132,34.4831,25700.0
2011-04-04 11:20:00,44.38,44.39,44.31,44.34,25400.0,34.4753,34.4831,34.4209,34.4442,25400.0
2011-04-04 11:30:00,44.34,44.42,44.32,44.37,79100.0,34.4442,34.5064,34.4287,34.4675,79100.0
2011-04-04 11:40:00,44.36,44.37,44.3,44.3,47300.0,34.4598,34.4675,34.4132,34.4132,47300.0
2011-04-04 11:50:00,44.3,44.31,44.25,44.27,33900.0,34.4132,34.4209,34.3743,34.3899,33900.0
2011-04-04 12:00:00,44.27,44.31,44.25,44.26,44100.0,34.3899,34.4209,34.3743,34.3821,44100.0
2011-04-04 12:10:00,44.26,44.3,44.22,44.22,47800.0,34.3821,34.4132,34.351,34.351,47800.0
2011-04-04 12:20:00,44.21,44.25,44.19,44.22,17100.0,34.3432,34.3743,34.3277,34.351,17100.0
2011-04-04 12:30:00,44.22,44.26,44.2,44.24,38000.0,34.351,34.3821,34.3355,34.3665,38000.0
2011-04-04 12:40:00,44.23,44.26,44.23,44.25,20100.0,34.3588,34.3821,34.3588,34.3743,20100.0
2011-04-04 12:50:00,44.26,44.3,44.24,44.27,20000.0,34.3821,34.4132,34.3665,34.3899,20000.0
2011-04-04 13:00:00,44.28,44.3,44.26,44.3,10900.0,34.3976,34.4132,34.3821,34.4132,10900.0
2011-04-04 13:10:00,44.3,44.3,44.26,44.3,15700.0,34.4132,34.4132,34.3821,34.4132,15700.0
2011-04-04 13:20:00,44.3,44.31,44.28,44.31,22600.0,34.4132,34.4209,34.3976,34.4209,22600.0
2011-04-04 13:30:00,44.31,44.32,44.25,44.31,70100.0,34.4209,34.4287,34.3743,34.4209,70100.0
2011-04-04 13:40:00,44.31,44.33,44.27,44.33,25200.0,34.4209,34.4365,34.3899,34.4365,25200.0
2011-04-04 13:50:00,44.33,44.33,44.24,44.25,37500.0,34.4365,34.4365,34.3665,34.3743,37500.0
2011-04-04 14:00:00,44.26,44.34,44.23,44.34,27900.0,34.3821,34.4442,34.3588,34.4442,27900.0
2011-04-04 14:10:00,44.35,44.37,44.34,44.35,27900.0,34.452,34.4675,34.4442,34.452,27900.0
2011-04-04 14:20:00,44.35,44.39,44.34,44.37,48300.0,34.452,34.4831,34.4442,34.4675,48300.0
2011-04-04 14:30:00,44.37,44.4,44.36,44.36,22100.0,34.4675,34.4908,34.4598,34.4598,22100.0
2011-04-04 14:40:00,44.36,44.38,44.35,44.36,19700.0,34.4598,34.4753,34.452,34.4598,19700.0
2011-04-04 14:50:00,44.36,44.37,44.33,44.34,14400.0,34.4598,34.4675,34.4365,34.4442,14400.0
2011-04-04 15:00:00,44.34,44.35,44.3,44.34,14700.0,34.4442,34.452,34.4132,34.4442,14700.0
2011-04-04 15:10:00,44.34,44.38,44.34,44.37,32100.0,34.4442,34.4753,34.4442,34.4675,32100.0
2011-04-04 15:20:00,44.37,44.39,44.33,44.36,34000.0,34.4675,34.4831,34.4365,34.4598,34000.0
2011-04-04 15:30:00,44.36,44.39,44.35,44.39,52000.0,34.4598,34.4831,34.452,34.4831,52000.0
2011-04-04 15:40:00,44.39,44.47,44.39,44.47,98200.0,34.4831,34.5452,34.4831,34.5452,98200.0
2011-04-04 15:50:00,44.46,44.48,44.4,44.48,161100.0,34.5374,34.553,34.4908,34.553,161100.0
2011-04-05 09:30:00,44.33,44.48,44.33,44.43,67800.0,34.4365,34.553,34.4365,34.5141,67800.0
2011-04-05 09:40:00,44.43,44.44,44.37,44.4,40100.0,34.5141,34.5219,34.4675,34.4908,40100.0
2011-04-05 09:50:00,44.38,44.45,44.36,44.38,85200.0,34.4753,34.5297,34.4598,34.4753,85200.0
2011-04-05 10:00:00,44.38,44.45,44.36,44.41,54800.0,34.4753,34.5297,34.4598,34.4986,54800.0
2011-04-05 10:10:00,44.4,44.47,44.39,44.45,19600.0,34.4908,34.5452,34.4831,34.5297,19600.0
2011-04-05 10:20:00,44.45,44.5,44.45,44.49,31900.0,34.5297,34.5685,34.5297,34.5608,31900.0
2011-04-05 10:30:00,44.48,44.53,44.48,44.5,28700.0,34.553,34.5918,34.553,34.5685,28700.0
2011-04-05 10:40:00,44.5,44.53,44.5,44.5,40400.0,34.5685,34.5918,34.5685,34.5685,40400.0
2011-04-05 10:50:00,44.5,44.56,44.49,44.55,33600.0,34.5685,34.6151,34.5608,34.6074,33600.0
2011-04-05 11:00:00,44.54,44.54,44.5,44.5,15300.0,34.5996,34.5996,34.5685,34.5685,15300.0
2011-04-05 11:10:00,44.5,44.57,44.5,44.57,26300.0,34.5685,34.6229,34.5685,34.6229,26300.0
2011-04-05 11:20:00,44.56,44.56,44.53,44.54,29800.0,34.6151,34.6151,34.5918,34.5996,29800.0
2011-04-05 11:30:00,44.54,44.54,44.5,44.52,46200.0,34.5996,34.5996,34.5685,34.5841,46200.0
2011-04-05 11:40:00,44.53,44.53,44.51,44.51,13600.0,34.5918,34.5918,34.5763,34.5763,13600.0
2011-04-05 11:50:00,44.51,44.63,44.49,44.6,37800.0,34.5763,34.6695,34.5608,34.6462,37800.0
2011-04-05 12:00:00,44.59,44.64,44.58,44.64,26400.0,34.6384,34.6773,34.6307,34.6773,26400.0
2011-04-05 12:10:00,44.63,44.65,44.6,44.64,26100.0,34.6695,34.685,34.6462,34.6773,26100.0
2011-04-05 12:20:00,44.64,44.67,44.64,44.65,17600.0,34.6773,34.7006,34.6773,34.685,17600.0
2011-04-05 12:30:00,44.64,44.67,44.64,44.64,37600.0,34.6773,34.7006,34.6773,34.6773,37600.0
2011-04-05 12:40:00,44.64,44.66,44.63,44.66,16000.0,34.6773,34.6928,34.6695,34.6928,16000.0
2011-04-05 12:50:00,44.65,44.67,44.63,44.63,17500.0,34.685,34.7006,34.6695,34.6695,17500.0
2011-04-05 13:00:00,44.63,44.69,44.62,44.69,33500.0,34.6695,34.7161,34.6617,34.7161,33500.0
2011-04-05 13:10:00,44.68,44.68,44.56,44.57,31400.0,34.7083,34.7083,34.6151,34.6229,31400.0
2011-04-05 13:20:00,44.57,44.59,44.55,44.55,26800.0,34.6229,34.6384,34.6074,34.6074,26800.0
2011-04-05 13:30:00,44.55,44.59,44.55,44.59,16900.0,34.6074,34.6384,34.6074,34.6384,16900.0
2011-04-05 13:40:00,44.59,44.63,44.58,44.59,33600.0,34.6384,34.6695,34.6307,34.6384,33600.0
2011-04-05 13:50:00,44.6,44.6,44.59,44.59,12100.0,34.6462,34.6462,34.6384,34.6384,12100.0
2011-04-05 14:00:00,44.59,44.59,44.53,44.53,51500.0,34.6384,34.6384,34.5918,34.5918,51500.0
2011-04-05 14:10:00,44.53,44.56,44.51,44.54,27000.0,34.5918,34.6151,34.5763,34.5996,27000.0
2011-04-05 14:20:00,44.55,44.57,44.5,44.5,17100.0,34.6074,34.6229,34.5685,34.5685,17100.0
2011-04-05 14:30:00,44.51,44.52,44.45,44.49,39800.0,34.5763,34.5841,34.5297,34.5608,39800.0
2011-04-05 14:40:00,44.48,44.51,44.46,44.49,18500.0,34.553,34.5763,34.5374,34.5608,18500.0
2011-04-05 14:50:00,44.49,44.54,44.49,44.54,23800.0,34.5608,34.5996,34.5608,34.5996,23800.0
2011-04-05 15:00:00,44.53,44.53,44.47,44.49,38600.0,34.5918,34.5918,34.5452,34.5608,38600.0
2011-04-05 15:10:00,44.49,44.51,44.46,44.5,60800.0,34.5608,34.5763,34.5374,34.5685,60800.0
2011-04-05 15:20:00,44.49,44.53,44.47,44.51,42500.0,34.5608,34.5918,34.5452,34.5763,42500.0
2011-04-05 15:30:00,44.51,44.52,44.48,44.49,58800.0,34.5763,34.5841,34.553,34.5608,58800.0
2011-04-05 15:40:00,44.49,44.5,44.45,44.45,65100.0,34.5608,34.5685,34.5297,34.5297,65100.0
2011-04-05 15:50:00,44.45,44.51,44.44,44.5,232600.0,34.5297,34.5763,34.5219,34.5685,232600.0
2011-04-06 09:30:00,44.67,44.72,44.59,44.63,73100.0,34.7006,34.7394,34.6384,34.6695,73100.0
2011-04-06 09:40:00,44.62,44.74,44.59,44.71,34600.0,34.6617,34.755,34.6384,34.7317,34600.0
2011-04-06 09:50:00,44.69,44.72,44.63,44.67,40500.0,34.7161,34.7394,34.6695,34.7006,40500.0
2011-04-06 10:00:00,44.67,44.74,44.67,44.71,36800.0,34.7006,34.755,34.7006,34.7317,36800.0
2011-04-06 10:10:00,44.71,44.74,44.66,44.69,157700.0,34.7317,34.755,34.6928,34.7161,157700.0
2011-04-06 10:20:00,44.68,44.79,44.68,44.79,262900.0,34.7083,34.7938,34.7083,34.7938,262900.0
2011-04-06 10:30:00,44.81,44.91,44.78,44.86,59400.0,34.8093,34.887,34.786,34.8482,59400.0
2011-04-06 10:40:00,44.86,44.89,44.8,44.85,34300.0,34.8482,34.8715,34.8016,34.8404,34300.0
2011-04-06 10:50:00,44.85,44.9,44.81,44.84,47800.0,34.8404,34.8792,34.8093,34.8326,47800.0
2011-04-06 11:00:00,44.84,44.86,44.81,44.85,57400.0,34.8326,34.8482,34.8093,34.8404,57400.0
2011-04-06 11:10:00,44.85,44.91,44.84,44.9,74400.0,34.8404,34.887,34.8326,34.8792,74400.0
2011-04-06 11:20:00,44.89,44.89,44.82,44.82,30000.0,34.8715,34.8715,34.8171,34.8171,30000.0
2011-04-06 11:30:00,44.83,44.95,44.8,44.95,58900.0,34.8249,34.9181,34.8016,34.9181,58900.0
2011-04-06 11:40:00,44.95,45.07,44.95,45.07,47500.0,34.9181,35.0113,34.9181,35.0113,47500.0
2011-04-06 11:50:00,45.07,45.12,45.02,45.03,27400.0,35.0113,35.0502,34.9725,34.9802,27400.0
2011-04-06 12:00:00,45.01,45.02,44.97,45.0,19300.0,34.9647,34.9725,34.9336,34.9569,19300.0
2011-04-06 12:10:00,45.0,45.04,44.99,45.02,17800.0,34.9569,34.988,34.9492,34.9725,17800.0
2011-04-06 12:20:00,45.02,45.03,44.96,44.97,19200.0,34.9725,34.9802,34.9259,34.9336,19200.0
2011-04-06 12:30:00,44.97,45.02,44.96,44.96,19400.0,34.9336,34.9725,34.9259,34.9259,19400.0
2011-04-06 12:40:00,44.97,44.99,44.95,44.99,15700.0,34.9336,34.9492,34.9181,34.9492,15700.0
2011-04-06 12:50:00,44.98,45.03,44.97,45.02,20300.0,34.9414,34.9802,34.9336,34.9725,20300.0
2011-04-06 13:00:00,45.02,45.02,44.97,44.99,19400.0,34.9725,34.9725,34.9336,34.9492,19400.0
2011-04-06 13:10:00,44.99,45.03,44.99,45.01,22500.0,34.9492,34.9802,34.9492,34.9647,22500.0
2011-04-06 13:20:00,45.01,45.02,44.99,45.0,11500.0,34.9647,34.9725,34.9492,34.9569,11500.0
2011-04-06 13:30:00,44.99,45.02,44.96,44.96,22200.0,34.9492,34.9725,34.9259,34.9259,22200.0
2011-04-06 13:40:00,44.97,45.0,44.95,44.96,17100.0,34.9336,34.9569,34.9181,34.9259,17100.0
2011-04-06 13:50:00,44.96,44.98,44.96,44.96,13200.0,34.9259,34.9414,34.9259,34.9259,13200.0
2011-04-06 14:00:00,44.96,44.96,44.92,44.94,22100.0,34.9259,34.9259,34.8948,34.9103,22100.0
2011-04-06 14:10:00,44.94,44.94,44.9,44.91,16500.0,34.9103,34.9103,34.8792,34.887,16500.0
2011-04-06 14:20:00,44.91,44.95,44.91,44.92,28000.0,34.887,34.9181,34.887,34.8948,28000.0
2011-04-06 14:30:00,44.92,44.96,44.91,44.94,19000.0,34.8948,34.9259,34.887,34.9103,19000.0
2011-04-06 14:40:00,44.94,44.98,44.92,44.97,38900.0,34.9103,34.9414,34.8948,34.9336,38900.0
2011-04-06 14:50:00,44.98,44.98,44.96,44.98,30900.0,34.9414,34.9414,34.9259,34.9414,30900.0
2011-04-06 15:00:00,44.98,45.01,44.97,45.0,28100.0,34.9414,34.9647,34.9336,34.9569,28100.0
2011-04-06 15:10:00,45.01,45.05,45.0,45.03,38600.0,34.9647,34.9958,34.9569,34.9802,38600.0
2011-04-06 15:20:00,45.02,45.03,45.0,45.02,37000.0,34.9725,34.9802,34.9569,34.9725,37000.0
2011-04-06 15:30:00,45.01,45.02,44.99,45.0,55700.0,34.9647,34.9725,34.9492,34.9569,55700.0
2011-04-06 15:40:00,45.0,45.03,44.97,44.98,157500.0,34.9569,34.9802,34.9336,34.9414,157500.0
2011-04-06 15:50:00,44.98,45.09,44.95,45.06,272600.0,34.9414,35.0268,34.9181,35.0035,272600.0
2011-04-07 09:30:00,44.97,44.97,44.67,44.75,87700.0,34.9336,34.9336,34.7006,34.7627,87700.0
2011-04-07 09:40:00,44.75,44.81,44.7,44.73,78700.0,34.7627,34.8093,34.7239,34.7472,78700.0
2011-04-07 09:50:00,44.74,44.88,44.72,44.88,221300.0,34.755,34.8637,34.7394,34.8637,221300.0
2011-04-07 10:00:00,44.87,44.89,44.85,44.86,32100.0,34.8559,34.8715,34.8404,34.8482,32100.0
2011-04-07 10:10:00,44.86,44.88,44.74,44.74,78200.0,34.8482,34.8637,34.755,34.755,78200.0
2011-04-07 10:20:00,44.74,44.88,44.73,44.76,56100.0,34.755,34.8637,34.7472,34.7705,56100.0
2011-04-07 10:30:00,44.76,44.82,44.69,44.75,82000.0,34.7705,34.8171,34.7161,34.7627,82000.0
2011-04-07 10:40:00,44.75,44.77,44.62,44.75,93700.0,34.7627,34.7783,34.6617,34.7627,93700.0
2011-04-07 10:50:00,44.76,44.79,44.72,44.76,61700.0,34.7705,34.7938,34.7394,34.7705,61700.0
2011-04-07 11:00:00,44.76,44.77,44.69,44.76,132400.0,34.7705,34.7783,34.7161,34.7705,132400.0
2011-04-07 11:10:00,44.75,44.78,44.75,44.75,8800.0,34.7627,34.786,34.7627,34.7627,8800.0
2011-04-07 11:20:00,44.75,44.8,44.73,44.76,31900.0,34.7627,34.8016,34.7472,34.7705,31900.0
2011-04-07 11:30:00,44.75,44.78,44.71,44.78,43300.0,34.7627,34.786,34.7317,34.786,43300.0
2011-04-07 11:40:00,44.77,44.85,44.77,44.79,65100.0,34.7783,34.8404,34.7783,34.7938,65100.0
2011-04-07 11:50:00,44.79,44.88,44.78,44.88,31200.0,34.7938,34.8637,34.786,34.8637,31200.0
2011-04-07 12:00:00,44.87,44.9,44.76,44.76,58000.0,34.8559,34.8792,34.7705,34.7705,58000.0
2011-04-07 12:10:00,44.75,44.79,44.73,44.77,36000.0,34.7627,34.7938,34.7472,34.7783,36000.0
2011-04-07 12:20:00,44.77,44.79,44.76,44.77,30600.0,34.7783,34.7938,34.7705,34.7783,30600.0
2011-04-07 12:30:00,44.78,44.84,44.77,44.82,63300.0,34.786,34.8326,34.7783,34.8171,63300.0
2011-04-07 12:40:00,44.81,44.85,44.8,44.83,14400.0,34.8093,34.8404,34.8016,34.8249,14400.0
2011-04-07 12:50:00,44.83,44.83,44.78,44.78,11300.0,34.8249,34.8249,34.786,34.786,11300.0
2011-04-07 13:00:00,44.78,44.8,44.77,44.79,28700.0,34.786,34.8016,34.7783,34.7938,28700.0
2011-04-07 13:10:00,44.79,44.8,44.76,44.78,38800.0,34.7938,34.8016,34.7705,34.786,38800.0
2011-04-07 13:20:00,44.77,44.78,44.74,44.75,16200.0,34.7783,34.786,34.755,34.7627,16200.0
2011-04-07 13:30:00,44.75,44.76,44.73,44.74,41400.0,34.7627,34.7705,34.7472,34.755,41400.0
2011-04-07 13:40:00,44.75,44.76,44.74,44.76,33200.0,34.7627,34.7705,34.755,34.7705,33200.0
2011-04-07 13:50:00,44.76,44.78,44.73,44.75,22500.0,34.7705,34.786,34.7472,34.7627,22500.0
2011-04-07 14:00:00,44.75,44.76,44.72,44.72,18600.0,34.7627,34.7705,34.7394,34.7394,18600.0
2011-04-07 14:10:00,44.73,44.79,44.7,44.79,131900.0,34.7472,34.7938,34.7239,34.7938,131900.0
2011-04-07 14:20:00,44.79,44.79,44.73,44.76,29600.0,34.7938,34.7938,34.7472,34.7705,29600.0
2011-04-07 14:30:00,44.75,44.75,44.71,44.72,32000.0,34.7627,34.7627,34.7317,34.7394,32000.0
2011-04-07 14:40:00,44.72,44.78,44.71,44.76,18300.0,34.7394,34.786,34.7317,34.7705,18300.0
2011-04-07 14:50:00,44.76,44.79,44.74,44.74,27400.0,34.7705,34.7938,34.755,34.755,27400.0
2011-04-07 15:00:00,44.74,44.75,44.72,44.75,29800.0,34.755,34.7627,34.7394,34.7627,29800.0
2011-04-07 15:10:00,44.74,44.77,44.73,44.76,45900.0,34.755,34.7783,34.7472,34.7705,45900.0
2011-04-07 15:20:00,44.76,44.77,44.73,44.76,40000.0,34.7705,34.7783,34.7472,34.7705,40000.0
2011-04-07 15:30:00,44.76,44.77,44.72,44.75,178900.0,34.7705,34.7783,34.7394,34.7627,178900.0
2011-04-07 15:40:00,44.75,44.78,44.74,44.75,96100.0,34.7627,34.786,34.755,34.7627,96100.0
2011-04-07 15:50:00,44.75,44.83,44.74,44.82,191600.0,34.7627,34.8249,34.755,34.8171,191600.0
2011-04-08 09:30:00,45.04,45.13,44.94,45.01,49400.0,34.988,35.0579,34.9103,34.9647,49400.0
2011-04-08 09:40:00,44.99,45.01,44.95,44.98,59700.0,34.9492,34.9647,34.9181,34.9414,59700.0
2011-04-08 09:50:00,44.97,44.98,44.91,44.92,27600.0,34.9336,34.9414,34.887,34.8948,27600.0
2011-04-08 10:00:00,44.93,44.93,44.88,44.89,139300.0,34.9026,34.9026,34.8637,34.8715,139300.0
2011-04-08 10:10:00,44.89,44.96,44.87,44.88,38500.0,34.8715,34.9259,34.8559,34.8637,38500.0
2011-04-08 10:20:00,44.9,44.91,44.87,44.88,34200.0,34.8792,34.887,34.8559,34.8637,34200.0
2011-04-08 10:30:00,44.88,44.98,44.88,44.98,33900.0,34.8637,34.9414,34.8637,34.9414,33900.0
2011-04-08 10:40:00,44.97,45.01,44.97,44.99,21300.0,34.9336,34.9647,34.9336,34.9492,21300.0
2011-04-08 10:50:00,44.99,45.0,44.97,44.99,12700.0,34.9492,34.9569,34.9336,34.9492,12700.0
2011-04-08 11:00:00,44.98,45.0,44.95,44.96,64100.0,34.9414,34.9569,34.9181,34.9259,64100.0
2011-04-08 11:10:00,44.97,44.97,44.94,44.95,36500.0,34.9336,34.9336,34.9103,34.9181,36500.0
2011-04-08 11:20:00,44.94,44.97,44.89,44.89,8000.0,34.9103,34.9336,34.8715,34.8715,8000.0
2011-04-08 11:30:00,44.88,44.96,44.87,44.89,27900.0,34.8637,34.9259,34.8559,34.8715,27900.0
2011-04-08 11:40:00,44.89,44.89,44.82,44.84,15900.0,34.8715,34.8715,34.8171,34.8326,15900.0
2011-04-08 11:50:00,44.85,44.85,44.8,44.82,15700.0,34.8404,34.8404,34.8016,34.8171,15700.0
2011-04-08 12:00:00,44.83,44.84,44.8,44.8,5600.0,34.8249,34.8326,34.8016,34.8016,5600.0
2011-04-08 12:10:00,44.8,44.81,44.79,44.8,9700.0,34.8016,34.8093,34.7938,34.8016,9700.0
2011-04-08 12:20:00,44.79,44.79,44.75,44.75,11500.0,34.7938,34.7938,34.7627,34.7627,11500.0
2011-04-08 12:30:00,44.76,44.79,44.75,44.79,13300.0,34.7705,34.7938,34.7627,34.7938,13300.0
2011-04-08 12:40:00,44.78,44.79,44.73,44.73,21500.0,34.786,34.7938,34.7472,34.7472,21500.0
2011-04-08 12:50:00,44.73,44.74,44.68,44.72,62300.0,34.7472,34.755,34.7083,34.7394,62300.0
2011-04-08 13:00:00,44.72,44.77,44.72,44.75,11900.0,34.7394,34.7783,34.7394,34.7627,11900.0
2011-04-08 13:10:00,44.75,44.76,44.69,44.7,15200.0,34.7627,34.7705,34.7161,34.7239,15200.0
2011-04-08 13:20:00,44.7,44.73,44.67,44.67,17300.0,34.7239,34.7472,34.7006,34.7006,17300.0
2011-04-08 13:30:00,44.67,44.73,44.63,44.71,36400.0,34.7006,34.7472,34.6695,34.7317,36400.0
2011-04-08 13:40:00,44.7,44.72,44.67,44.69,12300.0,34.7239,34.7394,34.7006,34.7161,12300.0
2011-04-08 13:50:00,44.7,44.71,44.69,44.7,9300.0,34.7239,34.7317,34.7161,34.7239,9300.0
2011-04-08 14:00:00,44.69,44.7,44.69,44.69,7600.0,34.7161,34.7239,34.7161,34.7161,7600.0
2011-04-08 14:10:00,44.69,44.71,44.65,44.66,22000.0,34.7161,34.7317,34.685,34.6928,22000.0
2011-04-08 14:20:00,44.66,44.67,44.61,44.62,17300.0,34.6928,34.7006,34.654,34.6617,17300.0
2011-04-08 14:30:00,44.62,44.64,44.58,44.61,28000.0,34.6617,34.6773,34.6307,34.654,28000.0
2011-04-08 14:40:00,44.61,44.62,44.57,44.57,25200.0,34.654,34.6617,34.6229,34.6229,25200.0
2011-04-08 14:50:00,44.58,44.6,44.44,44.5,91100.0,34.6307,34.6462,34.5219,34.5685,91100.0
2011-04-08 15:00:00,44.5,44.53,44.46,44.52,28200.0,34.5685,34.5918,34.5374,34.5841,28200.0
2011-04-08 15:10:00,44.52,44.55,44.51,44.55,38300.0,34.5841,34.6074,34.5763,34.6074,38300.0
2011-04-08 15:20:00,44.55,44.56,44.51,44.55,72000.0,34.6074,34.6151,34.5763,34.6074,72000.0
2011-04-08 15:30:00,44.55,44.61,44.54,44.61,45100.0,34.6074,34.654,34.5996,34.654,45100.0
2011-04-08 15:40:00,44.61,44.68,44.6,44.66,80400.0,34.654,34.7083,34.6462,34.6928,80400.0
2011-04-08 15:50:00,44.67,44.74,44.66,44.72,75900.0,34.7006,34.755,34.6928,34.7394,75900.0
2011-04-11 09:30:00,44.54,44.8,44.54,44.75,289400.0,34.5996,34.8016,34.5996,34.7627,289400.0
2011-04-11 09:40:00,44.77,44.79,44.68,44.7,80400.0,34.7783,34.7938,34.7083,34.7239,80400.0
2011-04-11 09:50:00,44.69,44.69,44.61,44.62,99100.0,34.7161,34.7161,34.654,34.6617,99100.0
2011-04-11 10:00:00,44.62,44.63,44.53,44.53,35000.0,34.6617,34.6695,34.5918,34.5918,35000.0
2011-04-11 10:10:00,44.53,44.65,44.53,44.54,73400.0,34.5918,34.685,34.5918,34.5996,73400.0
2011-04-11 10:20:00,44.55,44.59,44.47,44.48,50600.0,34.6074,34.6384,34.5452,34.553,50600.0
2011-04-11 10:30:00,44.48,44.55,44.44,44.47,72100.0,34.553,34.6074,34.5219,34.5452,72100.0
2011-04-11 10:40:00,44.47,44.51,44.46,44.51,50300.0,34.5452,34.5763,34.5374,34.5763,50300.0
2011-04-11 10:50:00,44.51,44.51,44.43,44.49,115300.0,34.5763,34.5763,34.5141,34.5608,115300.0
2011-04-11 11:00:00,44.5,44.53,44.45,44.45,39200.0,34.5685,34.5918,34.5297,34.5297,39200.0
2011-04-11 11:10:00,44.45,44.46,44.39,44.44,192100.0,34.5297,34.5374,34.4831,34.5219,192100.0
2011-04-11 11:20:00,44.45,44.47,44.43,44.46,36300.0,34.5297,34.5452,34.5141,34.5374,36300.0
2011-04-11 11:30:00,44.47,44.47,44.39,44.4,42500.0,34.5452,34.5452,34.4831,34.4908,42500.0
2011-04-11 11:40:00,44.39,44.4,44.35,44.35,25300.0,34.4831,34.4908,34.452,34.452,25300.0
2011-04-11 11:50:00,44.35,44.36,44.24,44.24,35100.0,34.452,34.4598,34.3665,34.3665,35100.0
2011-04-11 12:00:00,44.25,44.29,44.22,44.25,49900.0,34.3743,34.4054,34.351,34.3743,49900.0
2011-04-11 12:10:00,44.25,44.26,44.17,44.18,51200.0,34.3743,34.3821,34.3122,34.3199,51200.0
2011-04-11 12:20:00,44.18,44.26,44.18,44.26,86500.0,34.3199,34.3821,34.3199,34.3821,86500.0
2011-04-11 12:30:00,44.25,44.3,44.22,44.22,30600.0,34.3743,34.4132,34.351,34.351,30600.0
2011-04-11 12:40:00,44.22,44.26,44.19,44.25,42300.0,34.351,34.3821,34.3277,34.3743,42300.0
2011-04-11 12:50:00,44.25,44.26,44.18,44.2,57500.0,34.3743,34.3821,34.3199,34.3355,57500.0
2011-04-11 13:00:00,44.19,44.23,44.15,44.22,75900.0,34.3277,34.3588,34.2966,34.351,75900.0
2011-04-11 13:10:00,44.22,44.22,44.13,44.15,24400.0,34.351,34.351,34.2811,34.2966,24400.0
2011-04-11 13:20:00,44.15,44.16,44.06,44.06,33000.0,34.2966,34.3044,34.2267,34.2267,33000.0
2011-04-11 13:30:00,44.06,44.12,44.06,44.1,30300.0,34.2267,34.2733,34.2267,34.2578,30300.0
2011-04-11 13:40:00,44.1,44.15,44.1,44.14,41300.0,34.2578,34.2966,34.2578,34.2889,41300.0
2011-04-11 13:50:00,44.14,44.15,44.1,44.13,37100.0,34.2889,34.2966,34.2578,34.2811,37100.0
2011-04-11 14:00:00,44.12,44.15,44.09,44.15,54800.0,34.2733,34.2966,34.25,34.2966,54800.0
2011-04-11 14:10:00,44.14,44.17,44.12,44.16,151700.0,34.2889,34.3122,34.2733,34.3044,151700.0
2011-04-11 14:20:00,44.16,44.17,44.15,44.16,27600.0,34.3044,34.3122,34.2966,34.3044,27600.0
2011-04-11 14:30:00,44.16,44.16,44.09,44.1,32300.0,34.3044,34.3044,34.25,34.2578,32300.0
2011-04-11 14:40:00,44.11,44.12,44.09,44.1,62700.0,34.2656,34.2733,34.25,34.2578,62700.0
2011-04-11 14:50:00,44.1,44.11,44.09,44.09,42300.0,34.2578,34.2656,34.25,34.25,42300.0
2011-04-11 15:00:00,44.11,44.11,44.05,44.05,44900.0,34.2656,34.2656,34.219,34.219,44900.0
2011-04-11 15:10:00,44.05,44.11,44.03,44.1,62200.0,34.219,34.2656,34.2034,34.2578,62200.0
2011-04-11 15:20:00,44.09,44.1,44.03,44.07,254400.0,34.25,34.2578,34.2034,34.2345,254400.0
2011-04-11 15:30:00,44.06,44.1,44.02,44.06,86200.0,34.2267,34.2578,34.1956,34.2267,86200.0
2011-04-11 15:40:00,44.06,44.07,44.04,44.05,58300.0,34.2267,34.2345,34.2112,34.219,58300.0
2011-04-11 15:50:00,44.04,44.06,44.02,44.05,239400.0,34.2112,34.2267,34.1956,34.219,239400.0
2011-04-12 09:30:00,43.93,44.24,43.81,44.12,86500.0,34.1257,34.3665,34.0325,34.2733,86500.0
2011-04-12 09:40:00,44.14,44.23,44.07,44.15,248600.0,34.2889,34.3588,34.2345,34.2966,248600.0
2011-04-12 09:50:00,44.14,44.2,44.01,44.06,222200.0,34.2889,34.3355,34.1879,34.2267,222200.0
2011-04-12 10:00:00,44.06,44.07,43.96,44.0,66300.0,34.2267,34.2345,34.149,34.1801,66300.0
2011-04-12 10:10:00,43.99,44.01,43.93,43.96,163900.0,34.1723,34.1879,34.1257,34.149,163900.0
2011-04-12 10:20:00,43.96,43.97,43.82,43.88,57500.0,34.149,34.1568,34.0403,34.0869,57500.0
2011-04-12 10:30:00,43.88,43.9,43.83,43.83,59900.0,34.0869,34.1024,34.0481,34.0481,59900.0
2011-04-12 10:40:00,43.84,43.84,43.73,43.8,58500.0,34.0558,34.0558,33.9704,34.0247,58500.0
2011-04-12 10:50:00,43.8,43.84,43.75,43.8,39900.0,34.0247,34.0558,33.9859,34.0247,39900.0
2011-04-12 11:00:00,43.8,43.88,43.79,43.82,24600.0,34.0247,34.0869,34.017,34.0403,24600.0
2011-04-12 11:10:00,43.82,43.91,43.82,43.84,30600.0,34.0403,34.1102,34.0403,34.0558,30600.0
2011-04-12 11:20:00,43.84,43.84,43.7,43.73,44100.0,34.0558,34.0558,33.9471,33.9704,44100.0
2011-04-12 11:30:00,43.73,43.74,43.62,43.63,65600.0,33.9704,33.9781,33.8849,33.8927,65600.0
2011-04-12 11:40:00,43.63,43.76,43.63,43.74,21800.0,33.8927,33.9937,33.8927,33.9781,21800.0
2011-04-12 11:50:00,43.75,43.8,43.7,43.74,27500.0,33.9859,34.0247,33.9471,33.9781,27500.0
2011-04-12 12:00:00,43.74,43.78,43.74,43.77,17000.0,33.9781,34.0092,33.9781,34.0014,17000.0
2011-04-12 12:10:00,43.77,43.8,43.76,43.77,14700.0,34.0014,34.0247,33.9937,34.0014,14700.0
2011-04-12 12:20:00,43.77,43.79,43.76,43.78,9200.0,34.0014,34.017,33.9937,34.0092,9200.0
2011-04-12 12:30:00,43.79,43.8,43.77,43.8,22300.0,34.017,34.0247,34.0014,34.0247,22300.0
2011-04-12 12:40:00,43.79,43.84,43.78,43.78,23300.0,34.017,34.0558,34.0092,34.0092,23300.0
2011-04-12 12:50:00,43.78,43.8,43.76,43.76,23000.0,34.0092,34.0247,33.9937,33.9937,23000.0
2011-04-12 13:00:00,43.77,43.8,43.76,43.79,18300.0,34.0014,34.0247,33.9937,34.017,18300.0
2011-04-12 13:10:00,43.79,43.81,43.78,43.8,14200.0,34.017,34.0325,34.0092,34.0247,14200.0
2011-04-12 13:20:00,43.8,43.85,43.8,43.83,46000.0,34.0247,34.0636,34.0247,34.0481,46000.0
2011-04-12 13:30:00,43.83,43.86,43.78,43.8,73700.0,34.0481,34.0714,34.0092,34.0247,73700.0
2011-04-12 13:40:00,43.8,43.89,43.78,43.89,47700.0,34.0247,34.0947,34.0092,34.0947,47700.0
2011-04-12 13:50:00,43.89,43.92,43.87,43.87,26400.0,34.0947,34.118,34.0791,34.0791,26400.0
2011-04-12 14:00:00,43.87,43.95,43.85,43.94,31200.0,34.0791,34.1413,34.0636,34.1335,31200.0
2011-04-12 14:10:00,43.94,43.95,43.92,43.93,43300.0,34.1335,34.1413,34.118,34.1257,43300.0
2011-04-12 14:20:00,43.94,43.98,43.92,43.96,74900.0,34.1335,34.1646,34.118,34.149,74900.0
2011-04-12 14:30:00,43.95,43.99,43.93,43.95,100300.0,34.1413,34.1723,34.1257,34.1413,100300.0
2011-04-12 14:40:00,43.95,43.96,43.91,43.91,171500.0,34.1413,34.149,34.1102,34.1102,171500.0
2011-04-12 14:50:00,43.92,43.96,43.92,43.93,32000.0,34.118,34.149,34.118,34.1257,32000.0
2011-04-12 15:00:00,43.93,43.97,43.92,43.96,26400.0,34.1257,34.1568,34.118,34.149,26400.0
2011-04-12 15:10:00,43.96,43.98,43.95,43.95,15700.0,34.149,34.1646,34.1413,34.1413,15700.0
2011-04-12 15:20:00,43.95,43.95,43.85,43.86,91800.0,34.1413,34.1413,34.0636,34.0714,91800.0
2011-04-12 15:30:00,43.86,43.86,43.78,43.8,92300.0,34.0714,34.0714,34.0092,34.0247,92300.0
2011-04-12 15:40:00,43.79,43.81,43.73,43.76,123500.0,34.017,34.0325,33.9704,33.9937,123500.0
2011-04-12 15:50:00,43.77,43.78,43.73,43.76,214100.0,34.0014,34.0092,33.9704,33.9937,214100.0
2011-04-13 09:30:00,43.8,43.99,43.75,43.96,79800.0,34.0247,34.1723,33.9859,34.149,79800.0
2011-04-13 09:40:00,43.96,44.25,43.96,44.25,67600.0,34.149,34.3743,34.149,34.3743,67600.0
2011-04-13 09:50:00,44.24,44.28,43.96,43.97,85100.0,34.3665,34.3976,34.149,34.1568,85100.0
2011-04-13 10:00:00,43.98,44.05,43.96,44.03,116300.0,34.1646,34.219,34.149,34.2034,116300.0
2011-04-13 10:10:00,44.02,44.07,44.01,44.03,70600.0,34.1956,34.2345,34.1879,34.2034,70600.0
2011-04-13 10:20:00,44.03,44.1,44.03,44.07,68400.0,34.2034,34.2578,34.2034,34.2345,68400.0
2011-04-13 10:30:00,44.07,44.11,44.06,44.09,28800.0,34.2345,34.2656,34.2267,34.25,28800.0
2011-04-13 10:40:00,44.1,44.14,44.07,44.1,95600.0,34.2578,34.2889,34.2345,34.2578,95600.0
2011-04-13 10:50:00,44.1,44.14,44.04,44.06,28900.0,34.2578,34.2889,34.2112,34.2267,28900.0
2011-04-13 11:00:00,44.04,44.06,44.02,44.03,33400.0,34.2112,34.2267,34.1956,34.2034,33400.0
2011-04-13 11:10:00,44.03,44.07,44.02,44.02,41600.0,34.2034,34.2345,34.1956,34.1956,41600.0
2011-04-13 11:20:00,44.02,44.02,44.0,44.0,76400.0,34.1956,34.1956,34.1801,34.1801,76400.0
2011-04-13 11:30:00,44.0,44.01,43.93,43.93,87000.0,34.1801,34.1879,34.1257,34.1257,87000.0
2011-04-13 11:40:00,43.94,43.99,43.94,43.95,30700.0,34.1335,34.1723,34.1335,34.1413,30700.0
2011-04-13 11:50:00,43.96,43.96,43.95,43.95,23300.0,34.149,34.149,34.1413,34.1413,23300.0
2011-04-13 12:00:00,43.95,44.0,43.92,43.93,64200.0,34.1413,34.1801,34.118,34.1257,64200.0
2011-04-13 12:10:00,43.94,43.97,43.91,43.96,17600.0,34.1335,34.1568,34.1102,34.149,17600.0
2011-04-13 12:20:00,43.96,43.96,43.91,43.92,27200.0,34.149,34.149,34.1102,34.118,27200.0
2011-04-13 12:30:00,43.92,43.95,43.9,43.91,66400.0,34.118,34.1413,34.1024,34.1102,66400.0
2011-04-13 12:40:00,43.9,43.91,43.84,43.84,137800.0,34.1024,34.1102,34.0558,34.0558,137800.0
2011-04-13 12:50:00,43.85,43.86,43.84,43.84,25400.0,34.0636,34.0714,34.0558,34.0558,25400.0
2011-04-13 13:00:00,43.84,43.87,43.84,43.85,26700.0,34.0558,34.0791,34.0558,34.0636,26700.0
2011-04-13 13:10:00,43.84,43.85,43.81,43.81,42600.0,34.0558,34.0636,34.0325,34.0325,42600.0
2011-04-13 13:20:00,43.82,43.84,43.81,43.82,22400.0,34.0403,34.0558,34.0325,34.0403,22400.0
2011-04-13 13:30:00,43.82,43.88,43.82,43.84,47800.0,34.0403,34.0869,34.0403,34.0558,47800.0
2011-04-13 13:40:00,43.84,43.88,43.84,43.85,24300.0,34.0558,34.0869,34.0558,34.0636,24300.0
2011-04-13 13:50:00,43.85,43.86,43.83,43.84,81000.0,34.0636,34.0714,34.0481,34.0558,81000.0
2011-04-13 14:00:00,43.84,43.87,43.83,43.87,17500.0,34.0558,34.0791,34.0481,34.0791,17500.0
2011-04-13 14:10:00,43.87,43.88,43.82,43.88,57600.0,34.0791,34.0869,34.0403,34.0869,57600.0
2011-04-13 14:20:00,43.88,43.9,43.86,43.9,27300.0,34.0869,34.1024,34.0714,34.1024,27300.0
2011-04-13 14:30:00,43.91,43.97,43.91,43.95,39500.0,34.1102,34.1568,34.1102,34.1413,39500.0
2011-04-13 14:40:00,43.95,43.97,43.94,43.95,32300.0,34.1413,34.1568,34.1335,34.1413,32300.0
2011-04-13 14:50:00,43.95,43.96,43.94,43.95,19000.0,34.1413,34.149,34.1335,34.1413,19000.0
2011-04-13 15:00:00,43.96,44.0,43.95,43.95,24000.0,34.149,34.1801,34.1413,34.1413,24000.0
2011-04-13 15:10:00,43.95,43.98,43.95,43.97,63300.0,34.1413,34.1646,34.1413,34.1568,63300.0
2011-04-13 15:20:00,43.97,43.98,43.96,43.96,22400.0,34.1568,34.1646,34.149,34.149,22400.0
2011-04-13 15:30:00,43.96,43.97,43.96,43.96,39500.0,34.149,34.1568,34.149,34.149,39500.0
2011-04-13 15:40:00,43.97,43.97,43.92,43.92,171700.0,34.1568,34.1568,34.118,34.118,171700.0
2011-04-13 15:50:00,43.92,43.93,43.85,43.87,241100.0,34.118,34.1257,34.0636,34.0791,241100.0
2011-04-14 09:30:00,43.7,43.71,43.6,43.68,64400.0,33.9471,33.9548,33.8694,33.9315,64400.0
2011-04-14 09:40:00,43.68,43.69,43.63,43.65,391600.0,33.9315,33.9393,33.8927,33.9082,391600.0
2011-04-14 09:50:00,43.64,43.75,43.63,43.72,56700.0,33.9005,33.9859,33.8927,33.9626,56700.0
2011-04-14 10:00:00,43.72,43.72,43.65,43.67,117700.0,33.9626,33.9626,33.9082,33.9238,117700.0
2011-04-14 10:10:00,43.65,43.73,43.65,43.71,33000.0,33.9082,33.9704,33.9082,33.9548,33000.0
2011-04-14 10:20:00,43.71,43.83,43.69,43.79,30900.0,33.9548,34.0481,33.9393,34.017,30900.0
2011-04-14 10:30:00,43.78,43.82,43.76,43.81,12000.0,34.0092,34.0403,33.9937,34.0325,12000.0
2011-04-14 10:40:00,43.81,43.83,43.79,43.83,13700.0,34.0325,34.0481,34.017,34.0481,13700.0
2011-04-14 10:50:00,43.83,43.86,43.81,43.83,18000.0,34.0481,34.0714,34.0325,34.0481,18000.0
2011-04-14 11:00:00,43.83,43.83,43.81,43.81,20100.0,34.0481,34.0481,34.0325,34.0325,20100.0
2011-04-14 11:10:00,43.82,43.82,43.79,43.8,72100.0,34.0403,34.0403,34.017,34.0247,72100.0
2011-04-14 11:20:00,43.8,43.81,43.79,43.79,58100.0,34.0247,34.0325,34.017,34.017,58100.0
2011-04-14 11:30:00,43.8,43.84,43.8,43.84,55000.0,34.0247,34.0558,34.0247,34.0558,55000.0
2011-04-14 11:40:00,43.84,43.88,43.82,43.88,46600.0,34.0558,34.0869,34.0403,34.0869,46600.0
2011-04-14 11:50:00,43.87,43.93,43.86,43.92,25700.0,34.0791,34.1257,34.0714,34.118,25700.0
2011-04-14 12:00:00,43.91,44.0,43.91,43.99,67800.0,34.1102,34.1801,34.1102,34.1723,67800.0
2011-04-14 12:10:00,43.99,44.02,43.99,44.01,30900.0,34.1723,34.1956,34.1723,34.1879,30900.0
2011-04-14 12:20:00,44.01,44.01,43.99,44.0,177600.0,34.1879,34.1879,34.1723,34.1801,177600.0
2011-04-14 12:30:00,43.99,44.03,43.95,43.97,93800.0,34.1723,34.2034,34.1413,34.1568,93800.0
2011-04-14 12:40:00,43.98,44.0,43.94,43.95,88000.0,34.1646,34.1801,34.1335,34.1413,88000.0
2011-04-14 12:50:00,43.95,43.99,43.95,43.96,12400.0,34.1413,34.1723,34.1413,34.149,12400.0
2011-04-14 13:00:00,43.97,44.0,43.96,43.97,15500.0,34.1568,34.1801,34.149,34.1568,15500.0
2011-04-14 13:10:00,43.97,43.98,43.95,43.95,9000.0,34.1568,34.1646,34.1413,34.1413,9000.0
2011-04-14 13:20:00,43.95,44.0,43.95,43.99,29800.0,34.1413,34.1801,34.1413,34.1723,29800.0
2011-04-14 13:30:00,44.0,44.0,43.97,43.97,13500.0,34.1801,34.1801,34.1568,34.1568,13500.0
2011-04-14 13:40:00,43.97,43.98,43.95,43.97,64200.0,34.1568,34.1646,34.1413,34.1568,64200.0
2011-04-14 13:50:00,43.97,43.98,43.95,43.96,15600.0,34.1568,34.1646,34.1413,34.149,15600.0
2011-04-14 14:00:00,43.97,44.0,43.96,43.97,25400.0,34.1568,34.1801,34.149,34.1568,25400.0
2011-04-14 14:10:00,43.97,44.03,43.97,44.01,38900.0,34.1568,34.2034,34.1568,34.1879,38900.0
2011-04-14 14:20:00,44.01,44.04,44.01,44.02,22200.0,34.1879,34.2112,34.1879,34.1956,22200.0
2011-04-14 14:30:00,44.04,44.09,44.04,44.08,30500.0,34.2112,34.25,34.2112,34.2423,30500.0
2011-04-14 14:40:00,44.08,44.09,43.99,44.03,34600.0,34.2423,34.25,34.1723,34.2034,34600.0
2011-04-14 14:50:00,44.03,44.07,44.02,44.06,25100.0,34.2034,34.2345,34.1956,34.2267,25100.0
2011-04-14 15:00:00,44.05,44.14,44.03,44.11,27500.0,34.219,34.2889,34.2034,34.2656,27500.0
2011-04-14 15:10:00,44.1,44.15,44.08,44.12,24800.0,34.2578,34.2966,34.2423,34.2733,24800.0
2011-04-14 15:20:00,44.11,44.12,44.06,44.06,24900.0,34.2656,34.2733,34.2267,34.2267,24900.0
2011-04-14 15:30:00,44.07,44.12,43.99,44.12,100900.0,34.2345,34.2733,34.1723,34.2733,100900.0
2011-04-14 15:40:00,44.11,44.13,44.03,44.06,80400.0,34.2656,34.2811,34.2034,34.2267,80400.0
2011-04-14 15:50:00,44.06,44.11,44.04,44.07,96700.0,34.2267,34.2656,34.2112,34.2345,96700.0
2011-04-15 09:30:00,44.23,44.51,44.18,44.51,270200.0,34.3588,34.5763,34.3199,34.5763,270200.0
2011-04-15 09:40:00,44.51,44.64,44.45,44.45,98000.0,34.5763,34.6773,34.5297,34.5297,98000.0
2011-04-15 09:50:00,44.45,44.64,44.45,44.62,67500.0,34.5297,34.6773,34.5297,34.6617,67500.0
2011-04-15 10:00:00,44.65,44.8,44.62,44.75,56800.0,34.685,34.8016,34.6617,34.7627,56800.0
2011-04-15 10:10:00,44.74,44.74,44.55,44.6,63900.0,34.755,34.755,34.6074,34.6462,63900.0
2011-04-15 10:20:00,44.6,44.7,44.6,44.69,53800.0,34.6462,34.7239,34.6462,34.7161,53800.0
2011-04-15 10:30:00,44.68,44.71,44.63,44.65,94200.0,34.7083,34.7317,34.6695,34.685,94200.0
2011-04-15 10:40:00,44.64,44.68,44.63,44.68,143600.0,34.6773,34.7083,34.6695,34.7083,143600.0
2011-04-15 10:50:00,44.67,44.72,44.66,44.7,48900.0,34.7006,34.7394,34.6928,34.7239,48900.0
2011-04-15 11:00:00,44.7,44.7,44.65,44.65,24200.0,34.7239,34.7239,34.685,34.685,24200.0
2011-04-15 11:10:00,44.65,44.66,44.64,44.65,26400.0,34.685,34.6928,34.6773,34.685,26400.0
2011-04-15 11:20:00,44.65,44.71,44.64,44.7,27200.0,34.685,34.7317,34.6773,34.7239,27200.0
2011-04-15 11:30:00,44.7,44.71,44.66,44.67,15300.0,34.7239,34.7317,34.6928,34.7006,15300.0
2011-04-15 11:40:00,44.67,44.7,44.66,44.69,16600.0,34.7006,34.7239,34.6928,34.7161,16600.0
2011-04-15 11:50:00,44.69,44.7,44.65,44.69,16700.0,34.7161,34.7239,34.685,34.7161,16700.0
2011-04-15 12:00:00,44.68,44.72,44.67,44.7,16900.0,34.7083,34.7394,34.7006,34.7239,16900.0
2011-04-15 12:10:00,44.7,44.75,44.68,44.73,29200.0,34.7239,34.7627,34.7083,34.7472,29200.0
2011-04-15 12:20:00,44.74,44.74,44.7,44.72,16400.0,34.755,34.755,34.7239,34.7394,16400.0
2011-04-15 12:30:00,44.71,44.77,44.7,44.76,31100.0,34.7317,34.7783,34.7239,34.7705,31100.0
2011-04-15 12:40:00,44.77,44.83,44.74,44.8,41400.0,34.7783,34.8249,34.755,34.8016,41400.0
2011-04-15 12:50:00,44.81,44.85,44.8,44.83,20300.0,34.8093,34.8404,34.8016,34.8249,20300.0
2011-04-15 13:00:00,44.83,44.87,44.82,44.87,26100.0,34.8249,34.8559,34.8171,34.8559,26100.0
2011-04-15 13:10:00,44.87,44.89,44.85,44.87,35800.0,34.8559,34.8715,34.8404,34.8559,35800.0
2011-04-15 13:20:00,44.88,44.9,44.83,44.87,60100.0,34.8637,34.8792,34.8249,34.8559,60100.0
2011-04-15 13:30:00,44.87,44.88,44.85,44.88,81900.0,34.8559,34.8637,34.8404,34.8637,81900.0
2011-04-15 13:40:00,44.88,44.9,44.88,44.9,26200.0,34.8637,34.8792,34.8637,34.8792,26200.0
2011-04-15 13:50:00,44.9,44.9,44.87,44.87,53100.0,34.8792,34.8792,34.8559,34.8559,53100.0
2011-04-15 14:00:00,44.86,44.87,44.83,44.83,45100.0,34.8482,34.8559,34.8249,34.8249,45100.0
2011-04-15 14:10:00,44.84,44.85,44.82,44.85,40600.0,34.8326,34.8404,34.8171,34.8404,40600.0
2011-04-15 14:20:00,44.85,44.85,44.83,44.84,37900.0,34.8404,34.8404,34.8249,34.8326,37900.0
2011-04-15 14:30:00,44.84,44.85,44.83,44.84,45100.0,34.8326,34.8404,34.8249,34.8326,45100.0
2011-04-15 14:40:00,44.85,44.97,44.84,44.89,179100.0,34.8404,34.9336,34.8326,34.8715,179100.0
2011-04-15 14:50:00,44.9,44.97,44.86,44.9,183900.0,34.8792,34.9336,34.8482,34.8792,183900.0
2011-04-15 15:00:00,44.89,44.9,44.84,44.84,72200.0,34.8715,34.8792,34.8326,34.8326,72200.0
2011-04-15 15:10:00,44.84,44.86,44.84,44.85,177000.0,34.8326,34.8482,34.8326,34.8404,177000.0
2011-04-15 15:20:00,44.84,44.86,44.84,44.85,153600.0,34.8326,34.8482,34.8326,34.8404,153600.0
2011-04-15 15:30:00,44.85,44.86,44.79,44.8,177000.0,34.8404,34.8482,34.7938,34.8016,177000.0
2011-04-15 15:40:00,44.8,44.81,44.79,44.8,103600.0,34.8016,34.8093,34.7938,34.8016,103600.0
2011-04-15 15:50:00,44.81,44.96,44.8,44.84,375800.0,34.8093,34.9259,34.8016,34.8326,375800.0
2011-04-18 09:30:00,45.02,45.05,44.66,44.68,133200.0,34.9725,34.9958,34.6928,34.7083,133200.0
2011-04-18 09:40:00,44.69,44.86,44.64,44.75,92800.0,34.7161,34.8482,34.6773,34.7627,92800.0
2011-04-18 09:50:00,44.74,44.75,44.57,44.66,53300.0,34.755,34.7627,34.6229,34.6928,53300.0
2011-04-18 10:00:00,44.67,44.78,44.66,44.72,209600.0,34.7006,34.786,34.6928,34.7394,209600.0
2011-04-18 10:10:00,44.72,44.82,44.68,44.8,88800.0,34.7394,34.8171,34.7083,34.8016,88800.0
2011-04-18 10:20:00,44.81,44.86,44.76,44.86,102500.0,34.8093,34.8482,34.7705,34.8482,102500.0
2011-04-18 10:30:00,44.85,44.86,44.82,44.85,56500.0,34.8404,34.8482,34.8171,34.8404,56500.0
2011-04-18 10:40:00,44.83,44.85,44.76,44.8,82400.0,34.8249,34.8404,34.7705,34.8016,82400.0
2011-04-18 10:50:00,44.78,44.82,44.67,44.72,43500.0,34.786,34.8171,34.7006,34.7394,43500.0
2011-04-18 11:00:00,44.72,44.77,44.58,44.6,43600.0,34.7394,34.7783,34.6307,34.6462,43600.0
2011-04-18 11:10:00,44.6,44.67,44.56,44.57,28000.0,34.6462,34.7006,34.6151,34.6229,28000.0
2011-04-18 11:20:00,44.58,44.65,44.56,44.58,23100.0,34.6307,34.685,34.6151,34.6307,23100.0
2011-04-18 11:30:00,44.58,44.61,44.52,44.56,31100.0,34.6307,34.654,34.5841,34.6151,31100.0
2011-04-18 11:40:00,44.57,44.62,44.54,44.6,32500.0,34.6229,34.6617,34.5996,34.6462,32500.0
2011-04-18 11:50:00,44.61,44.69,44.61,44.65,25300.0,34.654,34.7161,34.654,34.685,25300.0
2011-04-18 12:00:00,44.66,44.71,44.62,44.69,38000.0,34.6928,34.7317,34.6617,34.7161,38000.0
2011-04-18 12:10:00,44.7,44.73,44.65,44.66,33400.0,34.7239,34.7472,34.685,34.6928,33400.0
2011-04-18 12:20:00,44.67,44.68,44.64,44.68,26400.0,34.7006,34.7083,34.6773,34.7083,26400.0
2011-04-18 12:30:00,44.67,44.72,44.67,44.7,46600.0,34.7006,34.7394,34.7006,34.7239,46600.0
2011-04-18 12:40:00,44.7,44.73,44.69,44.73,33300.0,34.7239,34.7472,34.7161,34.7472,33300.0
2011-04-18 12:50:00,44.73,44.74,44.68,44.68,54700.0,34.7472,34.755,34.7083,34.7083,54700.0
2011-04-18 13:00:00,44.68,44.7,44.66,44.7,43100.0,34.7083,34.7239,34.6928,34.7239,43100.0
2011-04-18 13:10:00,44.69,44.71,44.67,44.69,56600.0,34.7161,34.7317,34.7006,34.7161,56600.0
2011-04-18 13:20:00,44.69,44.71,44.68,44.68,38300.0,34.7161,34.7317,34.7083,34.7083,38300.0
2011-04-18 13:30:00,44.67,44.7,44.65,44.7,23300.0,34.7006,34.7239,34.685,34.7239,23300.0
2011-04-18 13:40:00,44.7,44.71,44.69,44.7,27200.0,34.7239,34.7317,34.7161,34.7239,27200.0
2011-04-18 13:50:00,44.7,44.72,44.68,44.7,25900.0,34.7239,34.7394,34.7083,34.7239,25900.0
2011-04-18 14:00:00,44.7,44.74,44.7,44.73,43000.0,34.7239,34.755,34.7239,34.7472,43000.0
2011-04-18 14:10:00,44.74,44.79,44.73,44.77,71800.0,34.755,34.7938,34.7472,34.7783,71800.0
2011-04-18 14:20:00,44.78,44.79,44.74,44.77,22300.0,34.786,34.7938,34.755,34.7783,22300.0
2011-04-18 14:30:00,44.76,44.8,44.74,44.8,30700.0,34.7705,34.8016,34.755,34.8016,30700.0
2011-04-18 14:40:00,44.79,44.82,44.75,44.77,53200.0,34.7938,34.8171,34.7627,34.7783,53200.0
2011-04-18 14:50:00,44.77,44.8,44.71,44.71,44900.0,34.7783,34.8016,34.7317,34.7317,44900.0
2011-04-18 15:00:00,44.72,44.76,44.65,44.67,58100.0,34.7394,34.7705,34.685,34.7006,58100.0
2011-04-18 15:10:00,44.67,44.74,44.64,44.74,39200.0,34.7006,34.755,34.6773,34.755,39200.0
2011-04-18 15:20:00,44.75,44.76,44.67,44.67,40300.0,34.7627,34.7705,34.7006,34.7006,40300.0
2011-04-18 15:30:00,44.68,44.68,44.63,44.68,83800.0,34.7083,34.7083,34.6695,34.7083,83800.0
2011-04-18 15:40:00,44.68,44.69,44.64,44.65,96600.0,34.7083,34.7161,34.6773,34.685,96600.0
2011-04-18 15:50:00,44.65,44.7,44.64,44.66,139600.0,34.685,34.7239,34.6773,34.6928,139600.0
2011-04-19 09:30:00,44.79,44.79,44.52,44.6,77300.0,34.7938,34.7938,34.5841,34.6462,77300.0
2011-04-19 09:40:00,44.61,44.7,44.59,44.69,77500.0,34.654,34.7239,34.6384,34.7161,77500.0
2011-04-19 09:50:00,44.69,44.72,44.65,44.68,49900.0,34.7161,34.7394,34.685,34.7083,49900.0
2011-04-19 10:00:00,44.68,44.79,44.62,44.76,75400.0,34.7083,34.7938,34.6617,34.7705,75400.0
2011-04-19 10:10:00,44.76,44.8,44.73,44.79,58900.0,34.7705,34.8016,34.7472,34.7938,58900.0
2011-04-19 10:20:00,44.79,44.82,44.76,44.78,23500.0,34.7938,34.8171,34.7705,34.786,23500.0
2011-04-19 10:30:00,44.79,44.79,44.74,44.76,31300.0,34.7938,34.7938,34.755,34.7705,31300.0
2011-04-19 10:40:00,44.76,44.78,44.73,44.75,23300.0,34.7705,34.786,34.7472,34.7627,23300.0
2011-04-19 10:50:00,44.75,44.77,44.68,44.69,33000.0,34.7627,34.7783,34.7083,34.7161,33000.0
2011-04-19 11:00:00,44.69,44.75,44.67,44.71,19400.0,34.7161,34.7627,34.7006,34.7317,19400.0
2011-04-19 11:10:00,44.71,44.71,44.65,44.66,38900.0,34.7317,34.7317,34.685,34.6928,38900.0
2011-04-19 11:20:00,44.66,44.7,44.65,44.68,50400.0,34.6928,34.7239,34.685,34.7083,50400.0
2011-04-19 11:30:00,44.68,44.74,44.68,44.73,80400.0,34.7083,34.755,34.7083,34.7472,80400.0
2011-04-19 11:40:00,44.72,44.73,44.65,44.72,41600.0,34.7394,34.7472,34.685,34.7394,41600.0
2011-04-19 11:50:00,44.73,44.75,44.72,44.75,12400.0,34.7472,34.7627,34.7394,34.7627,12400.0
2011-04-19 12:00:00,44.74,44.78,44.74,44.77,25500.0,34.755,34.786,34.755,34.7783,25500.0
2011-04-19 12:10:00,44.78,44.78,44.73,44.73,18200.0,34.786,34.786,34.7472,34.7472,18200.0
2011-04-19 12:20:00,44.73,44.77,44.73,44.77,9200.0,34.7472,34.7783,34.7472,34.7783,9200.0
2011-04-19 12:30:00,44.76,44.77,44.75,44.76,9000.0,34.7705,34.7783,34.7627,34.7705,9000.0
2011-04-19 12:40:00,44.75,44.76,44.73,44.73,18600.0,34.7627,34.7705,34.7472,34.7472,18600.0
2011-04-19 12:50:00,44.74,44.76,44.73,44.74,14800.0,34.755,34.7705,34.7472,34.755,14800.0
2011-04-19 13:00:00,44.74,44.78,44.71,44.72,23300.0,34.755,34.786,34.7317,34.7394,23300.0
2011-04-19 13:10:00,44.72,44.73,44.69,44.72,19600.0,34.7394,34.7472,34.7161,34.7394,19600.0
2011-04-19 13:20:00,44.72,44.73,44.69,44.7,16500.0,34.7394,34.7472,34.7161,34.7239,16500.0
2011-04-19 13:30:00,44.69,44.71,44.69,44.69,21800.0,34.7161,34.7317,34.7161,34.7161,21800.0
2011-04-19 13:40:00,44.7,44.76,44.69,44.75,16800.0,34.7239,34.7705,34.7161,34.7627,16800.0
2011-04-19 13:50:00,44.75,44.76,44.74,44.74,9400.0,34.7627,34.7705,34.755,34.755,9400.0
2011-04-19 14:00:00,44.74,44.78,44.73,44.77,20800.0,34.755,34.786,34.7472,34.7783,20800.0
2011-04-19 14:10:00,44.76,44.79,44.76,44.78,17700.0,34.7705,34.7938,34.7705,34.786,17700.0
2011-04-19 14:20:00,44.78,44.8,44.78,44.79,28100.0,34.786,34.8016,34.786,34.7938,28100.0
2011-04-19 14:30:00,44.79,44.8,44.76,44.76,29500.0,34.7938,34.8016,34.7705,34.7705,29500.0
2011-04-19 14:40:00,44.76,44.77,44.73,44.76,33700.0,34.7705,34.7783,34.7472,34.7705,33700.0
2011-04-19 14:50:00,44.75,44.76,44.73,44.74,16500.0,34.7627,34.7705,34.7472,34.755,16500.0
2011-04-19 15:00:00,44.73,44.75,44.72,44.73,26500.0,34.7472,34.7627,34.7394,34.7472,26500.0
2011-04-19 15:10:00,44.73,44.74,44.71,44.74,18500.0,34.7472,34.755,34.7317,34.755,18500.0
2011-04-19 15:20:00,44.73,44.74,44.68,44.69,25500.0,34.7472,34.755,34.7083,34.7161,25500.0
2011-04-19 15:30:00,44.69,44.71,44.66,44.68,46400.0,34.7161,34.7317,34.6928,34.7083,46400.0
2011-04-19 15:40:00,44.68,44.7,44.68,44.68,38100.0,34.7083,34.7239,34.7083,34.7083,38100.0
2011-04-19 15:50:00,44.69,44.78,44.68,44.75,210900.0,34.7161,34.786,34.7083,34.7627,210900.0
2011-04-20 09:30:00,45.46,45.71,45.25,45.56,184100.0,35.3143,35.5085,35.1511,35.392,184100.0
2011-04-20 09:40:00,45.54,45.56,45.5,45.53,42300.0,35.3764,35.392,35.3453,35.3686,42300.0
2011-04-20 09:50:00,45.53,45.53,45.34,45.34,59300.0,35.3686,35.3686,35.2211,35.2211,59300.0
2011-04-20 10:00:00,45.35,45.44,45.34,45.41,78600.0,35.2288,35.2987,35.2211,35.2754,78600.0
2011-04-20 10:10:00,45.42,45.53,45.42,45.51,70200.0,35.2832,35.3686,35.2832,35.3531,70200.0
2011-04-20 10:20:00,45.51,45.51,45.34,45.35,28800.0,35.3531,35.3531,35.2211,35.2288,28800.0
2011-04-20 10:30:00,45.35,45.35,45.23,45.26,36300.0,35.2288,35.2288,35.1356,35.1589,36300.0
2011-04-20 10:40:00,45.26,45.26,45.19,45.23,24900.0,35.1589,35.1589,35.1045,35.1356,24900.0
2011-04-20 10:50:00,45.22,45.35,45.19,45.35,20400.0,35.1278,35.2288,35.1045,35.2288,20400.0
2011-04-20 11:00:00,45.35,45.35,45.24,45.27,22700.0,35.2288,35.2288,35.1434,35.1667,22700.0
2011-04-20 11:10:00,45.27,45.32,45.24,45.27,25100.0,35.1667,35.2055,35.1434,35.1667,25100.0
2011-04-20 11:20:00,45.26,45.27,45.23,45.25,40500.0,35.1589,35.1667,35.1356,35.1511,40500.0
2011-04-20 11:30:00,45.25,45.25,45.2,45.23,32200.0,35.1511,35.1511,35.1123,35.1356,32200.0
2011-04-20 11:40:00,45.24,45.26,45.23,45.24,26600.0,35.1434,35.1589,35.1356,35.1434,26600.0
2011-04-20 11:50:00,45.25,45.32,45.24,45.3,51700.0,35.1511,35.2055,35.1434,35.19,51700.0
2011-04-20 12:00:00,45.3,45.32,45.29,45.32,9400.0,35.19,35.2055,35.1822,35.2055,9400.0
2011-04-20 12:10:00,45.33,45.34,45.31,45.32,20200.0,35.2133,35.2211,35.1977,35.2055,20200.0
2011-04-20 12:20:00,45.33,45.34,45.3,45.3,10000.0,35.2133,35.2211,35.19,35.19,10000.0
2011-04-20 12:30:00,45.3,45.31,45.22,45.25,43300.0,35.19,35.1977,35.1278,35.1511,43300.0
2011-04-20 12:40:00,45.25,45.26,45.22,45.23,38200.0,35.1511,35.1589,35.1278,35.1356,38200.0
2011-04-20 12:50:00,45.23,45.24,45.21,45.22,10000.0,35.1356,35.1434,35.1201,35.1278,10000.0
2011-04-20 13:00:00,45.22,45.24,45.19,45.19,98300.0,35.1278,35.1434,35.1045,35.1045,98300.0
2011-04-20 13:10:00,45.2,45.2,45.14,45.16,20900.0,35.1123,35.1123,35.0657,35.0812,20900.0
2011-04-20 13:20:00,45.16,45.19,45.14,45.19,45000.0,35.0812,35.1045,35.0657,35.1045,45000.0
2011-04-20 13:30:00,45.19,45.25,45.19,45.24,21800.0,35.1045,35.1511,35.1045,35.1434,21800.0
2011-04-20 13:40:00,45.25,45.25,45.19,45.21,43700.0,35.1511,35.1511,35.1045,35.1201,43700.0
2011-04-20 13:50:00,45.21,45.23,45.21,45.23,22900.0,35.1201,35.1356,35.1201,35.1356,22900.0
2011-04-20 14:00:00,45.23,45.23,45.2,45.22,36900.0,35.1356,35.1356,35.1123,35.1278,36900.0
2011-04-20 14:10:00,45.22,45.23,45.19,45.19,22800.0,35.1278,35.1356,35.1045,35.1045,22800.0
2011-04-20 14:20:00,45.19,45.21,45.19,45.19,70900.0,35.1045,35.1201,35.1045,35.1045,70900.0
2011-04-20 14:30:00,45.2,45.23,45.2,45.2,27600.0,35.1123,35.1356,35.1123,35.1123,27600.0
2011-04-20 14:40:00,45.21,45.22,45.18,45.19,63200.0,35.1201,35.1278,35.0968,35.1045,63200.0
2011-04-20 14:50:00,45.19,45.19,45.17,45.18,53500.0,35.1045,35.1045,35.089,35.0968,53500.0
2011-04-20 15:00:00,45.19,45.19,45.16,45.18,83800.0,35.1045,35.1045,35.0812,35.0968,83800.0
2011-04-20 15:10:00,45.19,45.22,45.17,45.2,91700.0,35.1045,35.1278,35.089,35.1123,91700.0
2011-04-20 15:20:00,45.19,45.21,45.14,45.2,123700.0,35.1045,35.1201,35.0657,35.1123,123700.0
2011-04-20 15:30:00,45.2,45.21,45.16,45.17,90000.0,35.1123,35.1201,35.0812,35.089,90000.0
2011-04-20 15:40:00,45.18,45.19,45.09,45.1,141100.0,35.0968,35.1045,35.0268,35.0346,141100.0
2011-04-20 15:50:00,45.11,45.13,45.09,45.12,197100.0,35.0424,35.0579,35.0268,35.0502,197100.0
2011-04-21 09:30:00,45.13,45.28,45.01,45.09,86100.0,35.0579,35.1744,34.9647,35.0268,86100.0
2011-04-21 09:40:00,45.09,45.12,45.02,45.03,32500.0,35.0268,35.0502,34.9725,34.9802,32500.0
2011-04-21 09:50:00,45.03,45.03,44.94,44.98,41500.0,34.9802,34.9802,34.9103,34.9414,41500.0
2011-04-21 10:00:00,44.98,45.02,44.92,45.0,70100.0,34.9414,34.9725,34.8948,34.9569,70100.0
2011-04-21 10:10:00,45.0,45.03,44.98,45.0,41600.0,34.9569,34.9802,34.9414,34.9569,41600.0
2011-04-21 10:20:00,45.0,45.06,45.0,45.06,20400.0,34.9569,35.0035,34.9569,35.0035,20400.0
2011-04-21 10:30:00,45.05,45.06,45.04,45.05,42400.0,34.9958,35.0035,34.988,34.9958,42400.0
2011-04-21 10:40:00,45.05,45.1,45.04,45.06,28700.0,34.9958,35.0346,34.988,35.0035,28700.0
2011-04-21 10:50:00,45.06,45.11,45.05,45.07,44600.0,35.0035,35.0424,34.9958,35.0113,44600.0
2011-04-21 11:00:00,45.07,45.13,45.06,45.09,28400.0,35.0113,35.0579,35.0035,35.0268,28400.0
2011-04-21 11:10:00,45.09,45.13,44.95,44.95,258300.0,35.0268,35.0579,34.9181,34.9181,258300.0
2011-04-21 11:20:00,44.95,44.97,44.87,44.89,45600.0,34.9181,34.9336,34.8559,34.8715,45600.0
2011-04-21 11:30:00,44.9,44.92,44.89,44.9,24500.0,34.8792,34.8948,34.8715,34.8792,24500.0
2011-04-21 11:40:00,44.89,44.9,44.89,44.9,24100.0,34.8715,34.8792,34.8715,34.8792,24100.0
2011-04-21 11:50:00,44.9,44.92,44.89,44.92,55200.0,34.8792,34.8948,34.8715,34.8948,55200.0
2011-04-21 12:00:00,44.91,44.99,44.9,44.99,15700.0,34.887,34.9492,34.8792,34.9492,15700.0
2011-04-21 12:10:00,44.99,45.0,44.98,45.0,12800.0,34.9492,34.9569,34.9414,34.9569,12800.0
2011-04-21 12:20:00,45.0,45.01,44.99,45.01,10200.0,34.9569,34.9647,34.9492,34.9647,10200.0
2011-04-21 12:30:00,45.01,45.05,45.0,45.05,13300.0,34.9647,34.9958,34.9569,34.9958,13300.0
2011-04-21 12:40:00,45.05,45.07,45.02,45.03,17000.0,34.9958,35.0113,34.9725,34.9802,17000.0
2011-04-21 12:50:00,45.04,45.06,45.03,45.06,8900.0,34.988,35.0035,34.9802,35.0035,8900.0
2011-04-21 13:00:00,45.06,45.07,45.04,45.04,13500.0,35.0035,35.0113,34.988,34.988,13500.0
2011-04-21 13:10:00,45.04,45.06,45.04,45.05,17000.0,34.988,35.0035,34.988,34.9958,17000.0
2011-04-21 13:20:00,45.06,45.06,44.98,44.98,13900.0,35.0035,35.0035,34.9414,34.9414,13900.0
2011-04-21 13:30:00,44.99,45.05,44.99,45.05,16500.0,34.9492,34.9958,34.9492,34.9958,16500.0
2011-04-21 13:40:00,45.05,45.07,45.04,45.07,14100.0,34.9958,35.0113,34.988,35.0113,14100.0
2011-04-21 13:50:00,45.07,45.08,45.06,45.08,19500.0,35.0113,35.0191,35.0035,35.0191,19500.0
2011-04-21 14:00:00,45.08,45.08,45.04,45.04,15000.0,35.0191,35.0191,34.988,34.988,15000.0
2011-04-21 14:10:00,45.05,45.07,45.03,45.07,15500.0,34.9958,35.0113,34.9802,35.0113,15500.0
2011-04-21 14:20:00,45.07,45.08,45.06,45.06,11800.0,35.0113,35.0191,35.0035,35.0035,11800.0
2011-04-21 14:30:00,45.07,45.08,45.06,45.08,14100.0,35.0113,35.0191,35.0035,35.0191,14100.0
2011-04-21 14:40:00,45.08,45.08,45.04,45.04,21000.0,35.0191,35.0191,34.988,34.988,21000.0
2011-04-21 14:50:00,45.04,45.09,45.03,45.08,69500.0,34.988,35.0268,34.9802,35.0191,69500.0
2011-04-21 15:00:00,45.08,45.09,45.07,45.09,26500.0,35.0191,35.0268,35.0113,35.0268,26500.0
2011-04-21 15:10:00,45.09,45.13,45.09,45.1,40700.0,35.0268,35.0579,35.0268,35.0346,40700.0
2011-04-21 15:20:00,45.11,45.11,45.07,45.08,82400.0,35.0424,35.0424,35.0113,35.0191,82400.0
2011-04-21 15:30:00,45.08,45.1,45.06,45.07,49600.0,35.0191,35.0346,35.0035,35.0113,49600.0
2011-04-21 15:40:00,45.06,45.1,45.05,45.1,112500.0,35.0035,35.0346,34.9958,35.0346,112500.0
2011-04-21 15:50:00,45.1,45.17,45.09,45.17,131900.0,35.0346,35.089,35.0268,35.089,131900.0
2011-04-25 09:30:00,45.18,45.52,45.1,45.51,208900.0,35.0968,35.3609,35.0346,35.3531,208900.0
2011-04-25 09:40:00,45.5,45.61,45.42,45.54,96300.0,35.3453,35.4308,35.2832,35.3764,96300.0
2011-04-25 09:50:00,45.53,45.61,45.51,45.55,76100.0,35.3686,35.4308,35.3531,35.3842,76100.0
2011-04-25 10:00:00,45.56,45.62,45.55,45.58,46800.0,35.392,35.4386,35.3842,35.4075,46800.0
2011-04-25 10:10:00,45.57,45.7,45.57,45.69,101900.0,35.3997,35.5007,35.3997,35.4929,101900.0
2011-04-25 10:20:00,45.69,45.71,45.62,45.62,50500.0,35.4929,35.5085,35.4386,35.4386,50500.0
2011-04-25 10:30:00,45.62,45.63,45.51,45.6,89700.0,35.4386,35.4463,35.3531,35.423,89700.0
2011-04-25 10:40:00,45.6,45.6,45.54,45.57,44800.0,35.423,35.423,35.3764,35.3997,44800.0
2011-04-25 10:50:00,45.57,45.57,45.5,45.51,30900.0,35.3997,35.3997,35.3453,35.3531,30900.0
2011-04-25 11:00:00,45.51,45.51,45.48,45.51,22700.0,35.3531,35.3531,35.3298,35.3531,22700.0
2011-04-25 11:10:00,45.5,45.51,45.48,45.51,18800.0,35.3453,35.3531,35.3298,35.3531,18800.0
2011-04-25 11:20:00,45.51,45.58,45.5,45.51,35100.0,35.3531,35.4075,35.3453,35.3531,35100.0
2011-04-25 11:30:00,45.52,45.53,45.49,45.5,38100.0,35.3609,35.3686,35.3376,35.3453,38100.0
2011-04-25 11:40:00,45.5,45.51,45.46,45.49,48800.0,35.3453,35.3531,35.3143,35.3376,48800.0
2011-04-25 11:50:00,45.49,45.57,45.49,45.55,57700.0,35.3376,35.3997,35.3376,35.3842,57700.0
2011-04-25 12:00:00,45.55,45.55,45.48,45.49,37500.0,35.3842,35.3842,35.3298,35.3376,37500.0
2011-04-25 12:10:00,45.49,45.51,45.48,45.5,23400.0,35.3376,35.3531,35.3298,35.3453,23400.0
2011-04-25 12:20:00,45.49,45.5,45.47,45.5,13100.0,35.3376,35.3453,35.322,35.3453,13100.0
2011-04-25 12:30:00,45.49,45.53,45.49,45.52,16900.0,35.3376,35.3686,35.3376,35.3609,16900.0
2011-04-25 12:40:00,45.53,45.56,45.52,45.56,24100.0,35.3686,35.392,35.3609,35.392,24100.0
2011-04-25 12:50:00,45.56,45.56,45.53,45.55,23600.0,35.392,35.392,35.3686,35.3842,23600.0
2011-04-25 13:00:00,45.54,45.57,45.53,45.55,55100.0,35.3764,35.3997,35.3686,35.3842,55100.0
2011-04-25 13:10:00,45.55,45.57,45.54,45.55,10500.0,35.3842,35.3997,35.3764,35.3842,10500.0
2011-04-25 13:20:00,45.54,45.55,45.54,45.55,5300.0,35.3764,35.3842,35.3764,35.3842,5300.0
2011-04-25 13:30:00,45.54,45.55,45.54,45.55,9100.0,35.3764,35.3842,35.3764,35.3842,9100.0
2011-04-25 13:40:00,45.54,45.55,45.52,45.53,55300.0,35.3764,35.3842,35.3609,35.3686,55300.0
2011-04-25 13:50:00,45.52,45.54,45.52,45.54,17200.0,35.3609,35.3764,35.3609,35.3764,17200.0
2011-04-25 14:00:00,45.53,45.6,45.53,45.57,51400.0,35.3686,35.423,35.3686,35.3997,51400.0
2011-04-25 14:10:00,45.56,45.57,45.53,45.53,19400.0,35.392,35.3997,35.3686,35.3686,19400.0
2011-04-25 14:20:00,45.53,45.56,45.53,45.55,8500.0,35.3686,35.392,35.3686,35.3842,8500.0
2011-04-25 14:30:00,45.55,45.56,45.54,45.55,10900.0,35.3842,35.392,35.3764,35.3842,10900.0
2011-04-25 14:40:00,45.54,45.54,45.48,45.49,11900.0,35.3764,35.3764,35.3298,35.3376,11900.0
2011-04-25 14:50:00,45.48,45.51,45.48,45.51,12400.0,35.3298,35.3531,35.3298,35.3531,12400.0
2011-04-25 15:00:00,45.5,45.52,45.49,45.51,28200.0,35.3453,35.3609,35.3376,35.3531,28200.0
2011-04-25 15:10:00,45.5,45.52,45.46,45.46,100900.0,35.3453,35.3609,35.3143,35.3143,100900.0
2011-04-25 15:20:00,45.46,45.47,45.44,45.46,24900.0,35.3143,35.322,35.2987,35.3143,24900.0
2011-04-25 15:30:00,45.46,45.46,45.39,45.4,65300.0,35.3143,35.3143,35.2599,35.2677,65300.0
2011-04-25 15:40:00,45.4,45.45,45.37,45.39,116700.0,35.2677,35.3065,35.2444,35.2599,116700.0
2011-04-25 15:50:00,45.39,45.4,45.33,45.36,267000.0,35.2599,35.2677,35.2133,35.2366,267000.0
2011-04-26 09:30:00,45.39,45.62,45.39,45.5,49800.0,35.2599,35.4386,35.2599,35.3453,49800.0
2011-04-26 09:40:00,45.5,45.61,45.48,45.56,157200.0,35.3453,35.4308,35.3298,35.392,157200.0
2011-04-26 09:50:00,45.56,45.66,45.55,45.63,60800.0,35.392,35.4696,35.3842,35.4463,60800.0
2011-04-26 10:00:00,45.63,45.67,45.61,45.61,22900.0,35.4463,35.4774,35.4308,35.4308,22900.0
2011-04-26 10:10:00,45.61,45.61,45.57,45.57,63200.0,35.4308,35.4308,35.3997,35.3997,63200.0
2011-04-26 10:20:00,45.57,45.7,45.57,45.66,26200.0,35.3997,35.5007,35.3997,35.4696,26200.0
2011-04-26 10:30:00,45.66,45.72,45.66,45.69,154100.0,35.4696,35.5162,35.4696,35.4929,154100.0
2011-04-26 10:40:00,45.69,45.8,45.68,45.8,22500.0,35.4929,35.5784,35.4852,35.5784,22500.0
2011-04-26 10:50:00,45.79,45.82,45.75,45.76,33900.0,35.5706,35.5939,35.5395,35.5473,33900.0
2011-04-26 11:00:00,45.75,45.78,45.74,45.76,22900.0,35.5395,35.5629,35.5318,35.5473,22900.0
2011-04-26 11:10:00,45.76,45.76,45.7,45.74,33300.0,35.5473,35.5473,35.5007,35.5318,33300.0
2011-04-26 11:20:00,45.74,45.82,45.73,45.82,37500.0,35.5318,35.5939,35.524,35.5939,37500.0
2011-04-26 11:30:00,45.82,45.85,45.78,45.78,45600.0,35.5939,35.6172,35.5629,35.5629,45600.0
2011-04-26 11:40:00,45.78,45.79,45.75,45.75,12900.0,35.5629,35.5706,35.5395,35.5395,12900.0
2011-04-26 11:50:00,45.76,45.76,45.71,45.73,39000.0,35.5473,35.5473,35.5085,35.524,39000.0
2011-04-26 12:00:00,45.73,45.79,45.72,45.76,16300.0,35.524,35.5706,35.5162,35.5473,16300.0
2011-04-26 12:10:00,45.76,45.77,45.75,45.77,10400.0,35.5473,35.5551,35.5395,35.5551,10400.0
2011-04-26 12:20:00,45.77,45.79,45.76,45.76,13900.0,35.5551,35.5706,35.5473,35.5473,13900.0
2011-04-26 12:30:00,45.75,45.84,45.75,45.84,42600.0,35.5395,35.6095,35.5395,35.6095,42600.0
2011-04-26 12:40:00,45.84,45.84,45.79,45.82,16600.0,35.6095,35.6095,35.5706,35.5939,16600.0
2011-04-26 12:50:00,45.81,45.86,45.8,45.85,21800.0,35.5862,35.625,35.5784,35.6172,21800.0
2011-04-26 13:00:00,45.85,45.85,45.82,45.83,6600.0,35.6172,35.6172,35.5939,35.6017,6600.0
2011-04-26 13:10:00,45.82,45.84,45.8,45.8,33900.0,35.5939,35.6095,35.5784,35.5784,33900.0
2011-04-26 13:20:00,45.8,45.83,45.79,45.81,17700.0,35.5784,35.6017,35.5706,35.5862,17700.0
2011-04-26 13:30:00,45.81,45.81,45.76,45.8,23500.0,35.5862,35.5862,35.5473,35.5784,23500.0
2011-04-26 13:40:00,45.79,45.82,45.78,45.79,21500.0,35.5706,35.5939,35.5629,35.5706,21500.0
2011-04-26 13:50:00,45.79,45.81,45.78,45.8,43300.0,35.5706,35.5862,35.5629,35.5784,43300.0
2011-04-26 14:00:00,45.8,45.84,45.79,45.84,38300.0,35.5784,35.6095,35.5706,35.6095,38300.0
2011-04-26 14:10:00,45.84,45.84,45.8,45.83,24000.0,35.6095,35.6095,35.5784,35.6017,24000.0
2011-04-26 14:20:00,45.84,45.86,45.81,45.86,39400.0,35.6095,35.625,35.5862,35.625,39400.0
2011-04-26 14:30:00,45.85,45.89,45.83,45.87,25700.0,35.6172,35.6483,35.6017,35.6328,25700.0
2011-04-26 14:40:00,45.87,45.89,45.85,45.86,114300.0,35.6328,35.6483,35.6172,35.625,114300.0
2011-04-26 14:50:00,45.86,45.88,45.85,45.87,58200.0,35.625,35.6405,35.6172,35.6328,58200.0
2011-04-26 15:00:00,45.87,45.87,45.83,45.87,39700.0,35.6328,35.6328,35.6017,35.6328,39700.0
2011-04-26 15:10:00,45.86,45.89,45.84,45.89,34200.0,35.625,35.6483,35.6095,35.6483,34200.0
2011-04-26 15:20:00,45.89,45.89,45.85,45.89,68700.0,35.6483,35.6483,35.6172,35.6483,68700.0
2011-04-26 15:30:00,45.89,46.01,45.88,45.97,190600.0,35.6483,35.7415,35.6405,35.7104,190600.0
2011-04-26 15:40:00,45.97,46.02,45.97,46.0,126400.0,35.7104,35.7493,35.7104,35.7338,126400.0
2011-04-26 15:50:00,46.0,46.01,45.99,46.0,1244700.0,35.7338,35.7415,35.726,35.7338,1244700.0
2011-04-27 09:30:00,46.0,46.05,45.83,46.03,69000.0,35.7338,35.7726,35.6017,35.7571,69000.0
2011-04-27 09:40:00,46.03,46.2,46.01,46.17,61500.0,35.7571,35.8891,35.7415,35.8658,61500.0
2011-04-27 09:50:00,46.17,46.18,46.04,46.05,23300.0,35.8658,35.8736,35.7648,35.7726,23300.0
2011-04-27 10:00:00,46.05,46.09,46.03,46.06,57400.0,35.7726,35.8037,35.7571,35.7804,57400.0
2011-04-27 10:10:00,46.07,46.16,46.05,46.13,60600.0,35.7881,35.858,35.7726,35.8347,60600.0
2011-04-27 10:20:00,46.13,46.13,46.09,46.1,22200.0,35.8347,35.8347,35.8037,35.8114,22200.0
2011-04-27 10:30:00,46.1,46.12,46.07,46.1,28700.0,35.8114,35.827,35.7881,35.8114,28700.0
2011-04-27 10:40:00,46.1,46.12,46.05,46.05,242900.0,35.8114,35.827,35.7726,35.7726,242900.0
2011-04-27 10:50:00,46.04,46.05,45.96,46.0,3817800.0,35.7648,35.7726,35.7027,35.7338,3817800.0
2011-04-27 11:00:00,46.0,46.09,45.99,46.06,70900.0,35.7338,35.8037,35.726,35.7804,70900.0
2011-04-27 11:10:00,46.06,46.07,46.03,46.05,32700.0,35.7804,35.7881,35.7571,35.7726,32700.0
2011-04-27 11:20:00,46.05,46.05,46.04,46.05,23900.0,35.7726,35.7726,35.7648,35.7726,23900.0
2011-04-27 11:30:00,46.05,46.05,46.0,46.0,33900.0,35.7726,35.7726,35.7338,35.7338,33900.0
2011-04-27 11:40:00,46.0,46.03,45.99,46.0,43900.0,35.7338,35.7571,35.726,35.7338,43900.0
2011-04-27 11:50:00,45.99,46.0,45.94,45.94,45300.0,35.726,35.7338,35.6871,35.6871,45300.0
2011-04-27 12:00:00,45.94,45.95,45.88,45.88,28800.0,35.6871,35.6949,35.6405,35.6405,28800.0
2011-04-27 12:10:00,45.88,45.88,45.83,45.85,41300.0,35.6405,35.6405,35.6017,35.6172,41300.0
2011-04-27 12:20:00,45.85,45.93,45.85,45.9,34100.0,35.6172,35.6794,35.6172,35.6561,34100.0
2011-04-27 12:30:00,45.9,46.0,45.9,45.98,70000.0,35.6561,35.7338,35.6561,35.7182,70000.0
2011-04-27 12:40:00,45.97,46.03,45.95,46.02,92600.0,35.7104,35.7571,35.6949,35.7493,92600.0
2011-04-27 12:50:00,46.01,46.01,45.96,45.98,37000.0,35.7415,35.7415,35.7027,35.7182,37000.0
2011-04-27 13:00:00,45.98,46.0,45.96,45.99,53500.0,35.7182,35.7338,35.7027,35.726,53500.0
2011-04-27 13:10:00,45.98,46.01,45.98,46.01,42000.0,35.7182,35.7415,35.7182,35.7415,42000.0
2011-04-27 13:20:00,46.01,46.04,46.0,46.02,63800.0,35.7415,35.7648,35.7338,35.7493,63800.0
2011-04-27 13:30:00,46.02,46.04,46.0,46.04,20000.0,35.7493,35.7648,35.7338,35.7648,20000.0
2011-04-27 13:40:00,46.03,46.05,46.03,46.05,31000.0,35.7571,35.7726,35.7571,35.7726,31000.0
2011-04-27 13:50:00,46.04,46.05,46.03,46.04,13400.0,35.7648,35.7726,35.7571,35.7648,13400.0
2011-04-27 14:00:00,46.03,46.04,46.0,46.0,27400.0,35.7571,35.7648,35.7338,35.7338,27400.0
2011-04-27 14:10:00,46.0,46.03,46.0,46.0,79300.0,35.7338,35.7571,35.7338,35.7338,79300.0
2011-04-27 14:20:00,46.0,46.04,46.0,46.0,29700.0,35.7338,35.7648,35.7338,35.7338,29700.0
2011-04-27 14:30:00,46.01,46.02,45.98,46.0,32600.0,35.7415,35.7493,35.7182,35.7338,32600.0
2011-04-27 14:40:00,46.0,46.03,45.98,45.98,42100.0,35.7338,35.7571,35.7182,35.7182,42100.0
2011-04-27 14:50:00,45.98,46.03,45.98,46.03,18100.0,35.7182,35.7571,35.7182,35.7571,18100.0
2011-04-27 15:00:00,46.04,46.05,46.01,46.01,36700.0,35.7648,35.7726,35.7415,35.7415,36700.0
2011-04-27 15:10:00,46.01,46.03,45.99,46.01,174100.0,35.7415,35.7571,35.726,35.7415,174100.0
2011-04-27 15:20:00,46.01,46.03,46.0,46.03,14600.0,35.7415,35.7571,35.7338,35.7571,14600.0
2011-04-27 15:30:00,46.03,46.18,46.03,46.18,67600.0,35.7571,35.8736,35.7571,35.8736,67600.0
2011-04-27 15:40:00,46.18,46.27,46.18,46.27,71200.0,35.8736,35.9435,35.8736,35.9435,71200.0
2011-04-27 15:50:00,46.26,46.29,46.16,46.17,210100.0,35.9357,35.959,35.858,35.8658,210100.0
2011-04-28 09:30:00,46.19,46.27,46.13,46.27,52600.0,35.8813,35.9435,35.8347,35.9435,52600.0
2011-04-28 09:40:00,46.28,46.44,46.24,46.36,71100.0,35.9513,36.0756,35.9202,36.0134,71100.0
2011-04-28 09:50:00,46.35,46.38,46.15,46.17,47600.0,36.0056,36.0289,35.8503,35.8658,47600.0
2011-04-28 10:00:00,46.17,46.21,46.12,46.19,41900.0,35.8658,35.8969,35.827,35.8813,41900.0
2011-04-28 10:10:00,46.19,46.22,46.16,46.17,38000.0,35.8813,35.9047,35.858,35.8658,38000.0
2011-04-28 10:20:00,46.17,46.17,46.09,46.13,42500.0,35.8658,35.8658,35.8037,35.8347,42500.0
2011-04-28 10:30:00,46.14,46.14,46.07,46.08,41200.0,35.8425,35.8425,35.7881,35.7959,41200.0
2011-04-28 10:40:00,46.08,46.09,46.04,46.07,19100.0,35.7959,35.8037,35.7648,35.7881,19100.0
2011-04-28 10:50:00,46.07,46.08,46.03,46.04,15900.0,35.7881,35.7959,35.7571,35.7648,15900.0
2011-04-28 11:00:00,46.05,46.11,46.05,46.07,20800.0,35.7726,35.8192,35.7726,35.7881,20800.0
2011-04-28 11:10:00,46.07,46.09,46.06,46.08,13800.0,35.7881,35.8037,35.7804,35.7959,13800.0
2011-04-28 11:20:00,46.09,46.11,46.03,46.03,25400.0,35.8037,35.8192,35.7571,35.7571,25400.0
2011-04-28 11:30:00,46.03,46.06,45.99,46.01,28400.0,35.7571,35.7804,35.726,35.7415,28400.0
2011-04-28 11:40:00,46.01,46.05,45.98,45.98,28200.0,35.7415,35.7726,35.7182,35.7182,28200.0
2011-04-28 11:50:00,45.99,46.0,45.95,45.97,36100.0,35.726,35.7338,35.6949,35.7104,36100.0
2011-04-28 12:00:00,45.97,46.03,45.96,46.01,86400.0,35.7104,35.7571,35.7027,35.7415,86400.0
2011-04-28 12:10:00,46.01,46.11,46.01,46.11,14300.0,35.7415,35.8192,35.7415,35.8192,14300.0
2011-04-28 12:20:00,46.11,46.12,46.09,46.09,21700.0,35.8192,35.827,35.8037,35.8037,21700.0
2011-04-28 12:30:00,46.09,46.11,46.09,46.1,27600.0,35.8037,35.8192,35.8037,35.8114,27600.0
2011-04-28 12:40:00,46.1,46.11,46.08,46.08,10700.0,35.8114,35.8192,35.7959,35.7959,10700.0
2011-04-28 12:50:00,46.08,46.13,46.08,46.13,19400.0,35.7959,35.8347,35.7959,35.8347,19400.0
2011-04-28 13:00:00,46.13,46.14,46.12,46.14,13400.0,35.8347,35.8425,35.827,35.8425,13400.0
2011-04-28 13:10:00,46.14,46.15,46.09,46.09,28300.0,35.8425,35.8503,35.8037,35.8037,28300.0
2011-04-28 13:20:00,46.09,46.19,46.08,46.18,35000.0,35.8037,35.8813,35.7959,35.8736,35000.0
2011-04-28 13:30:00,46.18,46.2,46.13,46.14,31500.0,35.8736,35.8891,35.8347,35.8425,31500.0
2011-04-28 13:40:00,46.15,46.17,46.13,46.16,15500.0,35.8503,35.8658,35.8347,35.858,15500.0
2011-04-28 13:50:00,46.17,46.23,46.16,46.22,27400.0,35.8658,35.9124,35.858,35.9047,27400.0
2011-04-28 14:00:00,46.21,46.26,46.21,46.26,18700.0,35.8969,35.9357,35.8969,35.9357,18700.0
2011-04-28 14:10:00,46.26,46.34,46.25,46.33,49900.0,35.9357,35.9979,35.928,35.9901,49900.0
2011-04-28 14:20:00,46.34,46.35,46.31,46.31,32200.0,35.9979,36.0056,35.9746,35.9746,32200.0
2011-04-28 14:30:00,46.31,46.32,46.28,46.28,19400.0,35.9746,35.9823,35.9513,35.9513,19400.0
2011-04-28 14:40:00,46.29,46.29,46.23,46.23,34500.0,35.959,35.959,35.9124,35.9124,34500.0
2011-04-28 14:50:00,46.24,46.24,46.21,46.21,30000.0,35.9202,35.9202,35.8969,35.8969,30000.0
2011-04-28 15:00:00,46.21,46.22,46.21,46.21,41900.0,35.8969,35.9047,35.8969,35.8969,41900.0
2011-04-28 15:10:00,46.22,46.22,46.18,46.22,43300.0,35.9047,35.9047,35.8736,35.9047,43300.0
2011-04-28 15:20:00,46.21,46.24,46.21,46.21,44200.0,35.8969,35.9202,35.8969,35.8969,44200.0
2011-04-28 15:30:00,46.21,46.24,46.21,46.24,50900.0,35.8969,35.9202,35.8969,35.9202,50900.0
2011-04-28 15:40:00,46.24,46.28,46.23,46.27,88200.0,35.9202,35.9513,35.9124,35.9435,88200.0
2011-04-28 15:50:00,46.27,46.28,46.21,46.24,141400.0,35.9435,35.9513,35.8969,35.9202,141400.0
2011-04-29 09:30:00,46.47,46.47,45.97,46.06,60400.0,36.0989,36.0989,35.7104,35.7804,60400.0
2011-04-29 09:40:00,46.06,46.09,45.98,46.07,77600.0,35.7804,35.8037,35.7182,35.7881,77600.0
2011-04-29 09:50:00,46.07,46.07,45.98,45.99,24600.0,35.7881,35.7881,35.7182,35.726,24600.0
2011-04-29 10:00:00,45.99,46.01,45.98,46.0,41100.0,35.726,35.7415,35.7182,35.7338,41100.0
2011-04-29 10:10:00,46.0,46.03,46.0,46.03,27800.0,35.7338,35.7571,35.7338,35.7571,27800.0
2011-04-29 10:20:00,46.03,46.04,46.02,46.02,17600.0,35.7571,35.7648,35.7493,35.7493,17600.0
2011-04-29 10:30:00,46.02,46.04,46.02,46.04,17200.0,35.7493,35.7648,35.7493,35.7648,17200.0
2011-04-29 10:40:00,46.04,46.07,46.04,46.06,18400.0,35.7648,35.7881,35.7648,35.7804,18400.0
2011-04-29 10:50:00,46.05,46.16,46.05,46.16,14100.0,35.7726,35.858,35.7726,35.858,14100.0
2011-04-29 11:00:00,46.16,46.17,46.14,46.17,10200.0,35.858,35.8658,35.8425,35.8658,10200.0
2011-04-29 11:10:00,46.17,46.19,46.15,46.16,14000.0,35.8658,35.8813,35.8503,35.858,14000.0
2011-04-29 11:20:00,46.16,46.19,46.14,46.14,9300.0,35.858,35.8813,35.8425,35.8425,9300.0
2011-04-29 11:30:00,46.15,46.15,46.06,46.06,21900.0,35.8503,35.8503,35.7804,35.7804,21900.0
2011-04-29 11:40:00,46.07,46.1,46.03,46.08,17700.0,35.7881,35.8114,35.7571,35.7959,17700.0
2011-04-29 11:50:00,46.08,46.16,46.08,46.12,24200.0,35.7959,35.858,35.7959,35.827,24200.0
2011-04-29 12:00:00,46.13,46.13,46.08,46.09,9300.0,35.8347,35.8347,35.7959,35.8037,9300.0
2011-04-29 12:10:00,46.09,46.13,46.09,46.11,8000.0,35.8037,35.8347,35.8037,35.8192,8000.0
2011-04-29 12:20:00,46.11,46.11,46.06,46.08,9400.0,35.8192,35.8192,35.7804,35.7959,9400.0
2011-04-29 12:30:00,46.08,46.1,46.07,46.08,6500.0,35.7959,35.8114,35.7881,35.7959,6500.0
2011-04-29 12:40:00,46.09,46.1,46.07,46.09,6600.0,35.8037,35.8114,35.7881,35.8037,6600.0
2011-04-29 12:50:00,46.09,46.14,46.09,46.14,7800.0,35.8037,35.8425,35.8037,35.8425,7800.0
2011-04-29 13:00:00,46.14,46.17,46.14,46.16,8300.0,35.8425,35.8658,35.8425,35.858,8300.0
2011-04-29 13:10:00,46.16,46.18,46.14,46.14,9600.0,35.858,35.8736,35.8425,35.8425,9600.0
2011-04-29 13:20:00,46.14,46.16,46.14,46.15,4600.0,35.8425,35.858,35.8425,35.8503,4600.0
2011-04-29 13:30:00,46.15,46.17,46.14,46.14,12300.0,35.8503,35.8658,35.8425,35.8425,12300.0
2011-04-29 13:40:00,46.14,46.14,46.07,46.07,12700.0,35.8425,35.8425,35.7881,35.7881,12700.0
2011-04-29 13:50:00,46.08,46.08,46.02,46.02,11400.0,35.7959,35.7959,35.7493,35.7493,11400.0
2011-04-29 14:00:00,46.02,46.03,46.02,46.03,13700.0,35.7493,35.7571,35.7493,35.7571,13700.0
2011-04-29 14:10:00,46.03,46.03,46.02,46.02,10400.0,35.7571,35.7571,35.7493,35.7493,10400.0
2011-04-29 14:20:00,46.03,46.03,46.0,46.02,12200.0,35.7571,35.7571,35.7338,35.7493,12200.0
2011-04-29 14:30:00,46.02,46.04,46.01,46.04,27900.0,35.7493,35.7648,35.7415,35.7648,27900.0
2011-04-29 14:40:00,46.03,46.03,46.0,46.0,23600.0,35.7571,35.7571,35.7338,35.7338,23600.0
2011-04-29 14:50:00,46.0,46.03,46.0,46.03,16500.0,35.7338,35.7571,35.7338,35.7571,16500.0
2011-04-29 15:00:00,46.02,46.03,46.0,46.0,46600.0,35.7493,35.7571,35.7338,35.7338,46600.0
2011-04-29 15:10:00,46.0,46.0,45.97,46.0,12500.0,35.7338,35.7338,35.7104,35.7338,12500.0
2011-04-29 15:20:00,46.0,46.01,45.98,46.0,25100.0,35.7338,35.7415,35.7182,35.7338,25100.0
2011-04-29 15:30:00,46.0,46.06,45.99,46.06,37100.0,35.7338,35.7804,35.726,35.7804,37100.0
2011-04-29 15:40:00,46.06,46.12,46.04,46.11,106400.0,35.7804,35.827,35.7648,35.8192,106400.0
2011-04-29 15:50:00,46.12,46.16,46.09,46.1,109900.0,35.827,35.858,35.8037,35.8114,109900.0
2011-05-02 09:30:00,46.32,46.49,46.16,46.4,57600.0,35.9823,36.1144,35.858,36.0445,57600.0
2011-05-02 09:40:00,46.4,46.44,46.36,46.4,36300.0,36.0445,36.0756,36.0134,36.0445,36300.0
2011-05-02 09:50:00,46.41,46.41,46.32,46.33,50600.0,36.0522,36.0522,35.9823,35.9901,50600.0
2011-05-02 10:00:00,46.32,46.46,46.32,46.41,55100.0,35.9823,36.0911,35.9823,36.0522,55100.0
2011-05-02 10:10:00,46.4,46.44,46.4,46.4,33700.0,36.0445,36.0756,36.0445,36.0445,33700.0
2011-05-02 10:20:00,46.41,46.49,46.4,46.49,40900.0,36.0522,36.1144,36.0445,36.1144,40900.0
2011-05-02 10:30:00,46.49,46.5,46.46,46.5,84400.0,36.1144,36.1222,36.0911,36.1222,84400.0
2011-05-02 10:40:00,46.49,46.49,46.39,46.41,25200.0,36.1144,36.1144,36.0367,36.0522,25200.0
2011-05-02 10:50:00,46.4,46.41,46.34,46.34,17700.0,36.0445,36.0522,35.9979,35.9979,17700.0
2011-05-02 11:00:00,46.34,46.35,46.29,46.31,28400.0,35.9979,36.0056,35.959,35.9746,28400.0
2011-05-02 11:10:00,46.32,46.32,46.27,46.28,38500.0,35.9823,35.9823,35.9435,35.9513,38500.0
2011-05-02 11:20:00,46.29,46.32,46.27,46.3,46800.0,35.959,35.9823,35.9435,35.9668,46800.0
2011-05-02 11:30:00,46.3,46.31,46.27,46.27,30600.0,35.9668,35.9746,35.9435,35.9435,30600.0
2011-05-02 11:40:00,46.28,46.28,46.16,46.18,27100.0,35.9513,35.9513,35.858,35.8736,27100.0
2011-05-02 11:50:00,46.17,46.17,46.1,46.12,40900.0,35.8658,35.8658,35.8114,35.827,40900.0
2011-05-02 12:00:00,46.12,46.18,46.11,46.17,16900.0,35.827,35.8736,35.8192,35.8658,16900.0
2011-05-02 12:10:00,46.17,46.18,46.16,46.17,10900.0,35.8658,35.8736,35.858,35.8658,10900.0
2011-05-02 12:20:00,46.17,46.19,46.12,46.14,39600.0,35.8658,35.8813,35.827,35.8425,39600.0
2011-05-02 12:30:00,46.14,46.15,46.11,46.14,25300.0,35.8425,35.8503,35.8192,35.8425,25300.0
2011-05-02 12:40:00,46.14,46.15,46.12,46.15,35800.0,35.8425,35.8503,35.827,35.8503,35800.0
2011-05-02 12:50:00,46.15,46.15,46.11,46.11,38200.0,35.8503,35.8503,35.8192,35.8192,38200.0
2011-05-02 13:00:00,46.12,46.17,46.12,46.17,22200.0,35.827,35.8658,35.827,35.8658,22200.0
2011-05-02 13:10:00,46.16,46.16,46.1,46.11,19600.0,35.858,35.858,35.8114,35.8192,19600.0
2011-05-02 13:20:00,46.1,46.11,46.07,46.07,32600.0,35.8114,35.8192,35.7881,35.7881,32600.0
2011-05-02 13:30:00,46.07,46.07,46.03,46.03,29700.0,35.7881,35.7881,35.7571,35.7571,29700.0
2011-05-02 13:40:00,46.04,46.04,45.98,46.02,49500.0,35.7648,35.7648,35.7182,35.7493,49500.0
2011-05-02 13:50:00,46.02,46.04,46.0,46.0,81000.0,35.7493,35.7648,35.7338,35.7338,81000.0
2011-05-02 14:00:00,46.01,46.08,46.0,46.05,63000.0,35.7415,35.7959,35.7338,35.7726,63000.0
2011-05-02 14:10:00,46.05,46.09,46.04,46.05,26500.0,35.7726,35.8037,35.7648,35.7726,26500.0
2011-05-02 14:20:00,46.05,46.05,46.0,46.01,84100.0,35.7726,35.7726,35.7338,35.7415,84100.0
2011-05-02 14:30:00,46.02,46.07,46.02,46.06,71900.0,35.7493,35.7881,35.7493,35.7804,71900.0
2011-05-02 14:40:00,46.07,46.09,46.05,46.08,48300.0,35.7881,35.8037,35.7726,35.7959,48300.0
2011-05-02 14:50:00,46.08,46.11,46.05,46.05,34900.0,35.7959,35.8192,35.7726,35.7726,34900.0
2011-05-02 15:00:00,46.05,46.08,46.05,46.05,55700.0,35.7726,35.7959,35.7726,35.7726,55700.0
2011-05-02 15:10:00,46.06,46.06,46.02,46.05,49400.0,35.7804,35.7804,35.7493,35.7726,49400.0
2011-05-02 15:20:00,46.05,46.07,46.04,46.04,246800.0,35.7726,35.7881,35.7648,35.7648,246800.0
2011-05-02 15:30:00,46.04,46.09,46.04,46.09,91400.0,35.7648,35.8037,35.7648,35.8037,91400.0
2011-05-02 15:40:00,46.09,46.1,46.04,46.09,183100.0,35.8037,35.8114,35.7648,35.8037,183100.0
2011-05-02 15:50:00,46.1,46.1,46.05,46.08,244600.0,35.8114,35.8114,35.7726,35.7959,244600.0
2011-05-03 09:30:00,45.85,46.1,45.85,46.09,248000.0,35.6172,35.8114,35.6172,35.8037,248000.0
2011-05-03 09:40:00,46.1,46.29,46.07,46.27,74800.0,35.8114,35.959,35.7881,35.9435,74800.0
2011-05-03 09:50:00,46.26,46.57,46.19,46.53,63000.0,35.9357,36.1765,35.8813,36.1455,63000.0
2011-05-03 10:00:00,46.52,46.71,46.51,46.52,88100.0,36.1377,36.2853,36.1299,36.1377,88100.0
2011-05-03 10:10:00,46.52,46.53,46.39,46.42,38500.0,36.1377,36.1455,36.0367,36.06,38500.0
2011-05-03 10:20:00,46.41,46.43,46.35,46.36,83000.0,36.0522,36.0678,36.0056,36.0134,83000.0
2011-05-03 10:30:00,46.36,46.37,46.32,46.35,83100.0,36.0134,36.0212,35.9823,36.0056,83100.0
2011-05-03 10:40:00,46.35,46.41,46.33,46.4,49600.0,36.0056,36.0522,35.9901,36.0445,49600.0
2011-05-03 10:50:00,46.39,46.4,46.34,46.34,43700.0,36.0367,36.0445,35.9979,35.9979,43700.0
2011-05-03 11:00:00,46.34,46.39,46.33,46.33,24300.0,35.9979,36.0367,35.9901,35.9901,24300.0
2011-05-03 11:10:00,46.33,46.34,46.27,46.27,29500.0,35.9901,35.9979,35.9435,35.9435,29500.0
2011-05-03 11:20:00,46.27,46.39,46.23,46.38,84700.0,35.9435,36.0367,35.9124,36.0289,84700.0
2011-05-03 11:30:00,46.38,46.38,46.32,46.33,18600.0,36.0289,36.0289,35.9823,35.9901,18600.0
2011-05-03 11:40:00,46.33,46.41,46.33,46.39,52700.0,35.9901,36.0522,35.9901,36.0367,52700.0
2011-05-03 11:50:00,46.4,46.41,46.34,46.34,43300.0,36.0445,36.0522,35.9979,35.9979,43300.0
2011-05-03 12:00:00,46.35,46.41,46.32,46.32,49000.0,36.0056,36.0522,35.9823,35.9823,49000.0
2011-05-03 12:10:00,46.32,46.33,46.23,46.27,58000.0,35.9823,35.9901,35.9124,35.9435,58000.0
2011-05-03 12:20:00,46.27,46.3,46.26,46.28,15400.0,35.9435,35.9668,35.9357,35.9513,15400.0
2011-05-03 12:30:00,46.28,46.32,46.25,46.29,28100.0,35.9513,35.9823,35.928,35.959,28100.0
2011-05-03 12:40:00,46.29,46.3,46.27,46.29,13500.0,35.959,35.9668,35.9435,35.959,13500.0
2011-05-03 12:50:00,46.29,46.31,46.25,46.29,68500.0,35.959,35.9746,35.928,35.959,68500.0
2011-05-03 13:00:00,46.29,46.32,46.28,46.3,31700.0,35.959,35.9823,35.9513,35.9668,31700.0
2011-05-03 13:10:00,46.31,46.32,46.3,46.3,22400.0,35.9746,35.9823,35.9668,35.9668,22400.0
2011-05-03 13:20:00,46.3,46.31,46.26,46.3,44000.0,35.9668,35.9746,35.9357,35.9668,44000.0
2011-05-03 13:30:00,46.3,46.32,46.26,46.3,52600.0,35.9668,35.9823,35.9357,35.9668,52600.0
2011-05-03 13:40:00,46.3,46.3,46.25,46.27,34000.0,35.9668,35.9668,35.928,35.9435,34000.0
2011-05-03 13:50:00,46.27,46.27,46.15,46.17,45200.0,35.9435,35.9435,35.8503,35.8658,45200.0
2011-05-03 14:00:00,46.17,46.17,46.0,46.05,110200.0,35.8658,35.8658,35.7338,35.7726,110200.0
2011-05-03 14:10:00,46.05,46.07,46.02,46.05,58000.0,35.7726,35.7881,35.7493,35.7726,58000.0
2011-05-03 14:20:00,46.05,46.1,46.05,46.08,33300.0,35.7726,35.8114,35.7726,35.7959,33300.0
2011-05-03 14:30:00,46.08,46.11,46.05,46.05,48400.0,35.7959,35.8192,35.7726,35.7726,48400.0
2011-05-03 14:40:00,46.06,46.07,46.05,46.05,38600.0,35.7804,35.7881,35.7726,35.7726,38600.0
2011-05-03 14:50:00,46.05,46.06,46.02,46.06,46300.0,35.7726,35.7804,35.7493,35.7804,46300.0
2011-05-03 15:00:00,46.06,46.09,46.05,46.09,23300.0,35.7804,35.8037,35.7726,35.8037,23300.0
2011-05-03 15:10:00,46.09,46.09,46.06,46.08,33300.0,35.8037,35.8037,35.7804,35.7959,33300.0
2011-05-03 15:20:00,46.07,46.14,46.07,46.12,40500.0,35.7881,35.8425,35.7881,35.827,40500.0
2011-05-03 15:30:00,46.12,46.12,46.08,46.11,157900.0,35.827,35.827,35.7959,35.8192,157900.0
2011-05-03 15:40:00,46.12,46.14,46.09,46.1,89600.0,35.827,35.8425,35.8037,35.8114,89600.0
2011-05-03 15:50:00,46.1,46.15,46.08,46.11,302800.0,35.8114,35.8503,35.7959,35.8192,302800.0
2011-05-04 09:30:00,44.22,45.49,44.16,45.03,522600.0,34.351,35.3376,34.3044,34.9802,522600.0
2011-05-04 09:40:00,45.02,45.09,44.82,44.95,499800.0,34.9725,35.0268,34.8171,34.9181,499800.0
2011-05-04 09:50:00,44.97,45.23,44.95,45.01,184200.0,34.9336,35.1356,34.9181,34.9647,184200.0
2011-05-04 10:00:00,45.01,45.07,44.66,44.76,432800.0,34.9647,35.0113,34.6928,34.7705,432800.0
2011-05-04 10:10:00,44.77,44.8,44.55,44.7,164500.0,34.7783,34.8016,34.6074,34.7239,164500.0
2011-05-04 10:20:00,44.7,44.79,44.68,44.7,73200.0,34.7239,34.7938,34.7083,34.7239,73200.0
2011-05-04 10:30:00,44.7,44.79,44.64,44.75,202000.0,34.7239,34.7938,34.6773,34.7627,202000.0
2011-05-04 10:40:00,44.75,44.99,44.75,44.99,98200.0,34.7627,34.9492,34.7627,34.9492,98200.0
2011-05-04 10:50:00,44.99,45.12,44.97,45.04,129300.0,34.9492,35.0502,34.9336,34.988,129300.0
2011-05-04 11:00:00,45.04,45.16,44.99,45.03,140700.0,34.988,35.0812,34.9492,34.9802,140700.0
2011-05-04 11:10:00,45.04,45.05,44.98,45.04,122200.0,34.988,34.9958,34.9414,34.988,122200.0
2011-05-04 11:20:00,45.04,45.06,44.97,45.0,114600.0,34.988,35.0035,34.9336,34.9569,114600.0
2011-05-04 11:30:00,45.0,45.29,44.98,45.28,126200.0,34.9569,35.1822,34.9414,35.1744,126200.0
2011-05-04 11:40:00,45.28,45.59,45.28,45.45,152800.0,35.1744,35.4153,35.1744,35.3065,152800.0
2011-05-04 11:50:00,45.45,45.55,45.35,45.49,127000.0,35.3065,35.3842,35.2288,35.3376,127000.0
2011-05-04 12:00:00,45.49,45.61,45.39,45.48,107700.0,35.3376,35.4308,35.2599,35.3298,107700.0
2011-05-04 12:10:00,45.47,45.56,45.45,45.53,110400.0,35.322,35.392,35.3065,35.3686,110400.0
2011-05-04 12:20:00,45.53,45.55,45.49,45.55,93700.0,35.3686,35.3842,35.3376,35.3842,93700.0
2011-05-04 12:30:00,45.55,45.57,45.49,45.5,63600.0,35.3842,35.3997,35.3376,35.3453,63600.0
2011-05-04 12:40:00,45.5,45.54,45.49,45.51,186800.0,35.3453,35.3764,35.3376,35.3531,186800.0
2011-05-04 12:50:00,45.51,45.56,45.5,45.52,61500.0,35.3531,35.392,35.3453,35.3609,61500.0
2011-05-04 13:00:00,45.52,45.53,45.5,45.5,79800.0,35.3609,35.3686,35.3453,35.3453,79800.0
2011-05-04 13:10:00,45.5,45.51,45.5,45.5,54000.0,35.3453,35.3531,35.3453,35.3453,54000.0
2011-05-04 13:20:00,45.51,45.54,45.49,45.5,70300.0,35.3531,35.3764,35.3376,35.3453,70300.0
2011-05-04 13:30:00,45.51,45.53,45.49,45.51,51900.0,35.3531,35.3686,35.3376,35.3531,51900.0
2011-05-04 13:40:00,45.51,45.51,45.32,45.35,110800.0,35.3531,35.3531,35.2055,35.2288,110800.0
2011-05-04 13:50:00,45.35,45.47,45.33,45.33,50400.0,35.2288,35.322,35.2133,35.2133,50400.0
2011-05-04 14:00:00,45.33,45.34,45.12,45.13,67100.0,35.2133,35.2211,35.0502,35.0579,67100.0
2011-05-04 14:10:00,45.14,45.26,45.09,45.21,88000.0,35.0657,35.1589,35.0268,35.1201,88000.0
2011-05-04 14:20:00,45.2,45.21,45.02,45.03,50700.0,35.1123,35.1201,34.9725,34.9802,50700.0
2011-05-04 14:30:00,45.03,45.15,45.03,45.07,47400.0,34.9802,35.0735,34.9802,35.0113,47400.0
2011-05-04 14:40:00,45.06,45.13,45.06,45.1,43300.0,35.0035,35.0579,35.0035,35.0346,43300.0
2011-05-04 14:50:00,45.1,45.17,45.09,45.13,62500.0,35.0346,35.089,35.0268,35.0579,62500.0
2011-05-04 15:00:00,45.13,45.21,45.13,45.15,74200.0,35.0579,35.1201,35.0579,35.0735,74200.0
2011-05-04 15:10:00,45.16,45.2,45.15,45.18,65700.0,35.0812,35.1123,35.0735,35.0968,65700.0
2011-05-04 15:20:00,45.18,45.28,45.17,45.23,82400.0,35.0968,35.1744,35.089,35.1356,82400.0
2011-05-04 15:30:00,45.24,45.38,45.22,45.35,130900.0,35.1434,35.2521,35.1278,35.2288,130900.0
2011-05-04 15:40:00,45.35,45.46,45.29,45.45,164300.0,35.2288,35.3143,35.1822,35.3065,164300.0
2011-05-04 15:50:00,45.46,45.56,45.44,45.54,452500.0,35.3143,35.392,35.2987,35.3764,452500.0
2011-05-05 09:30:00,45.39,45.49,45.24,45.48,146400.0,35.2599,35.3376,35.1434,35.3298,146400.0
2011-05-05 09:40:00,45.47,45.58,45.46,45.57,111700.0,35.322,35.4075,35.3143,35.3997,111700.0
2011-05-05 09:50:00,45.58,45.58,45.47,45.54,59400.0,35.4075,35.4075,35.322,35.3764,59400.0
2011-05-05 10:00:00,45.55,45.65,45.5,45.5,72700.0,35.3842,35.4619,35.3453,35.3453,72700.0
2011-05-05 10:10:00,45.51,45.51,45.34,45.36,96400.0,35.3531,35.3531,35.2211,35.2366,96400.0
2011-05-05 10:20:00,45.35,45.42,45.34,45.41,48800.0,35.2288,35.2832,35.2211,35.2754,48800.0
2011-05-05 10:30:00,45.4,45.43,45.38,45.4,35700.0,35.2677,35.291,35.2521,35.2677,35700.0
2011-05-05 10:40:00,45.41,45.42,45.38,45.41,42800.0,35.2754,35.2832,35.2521,35.2754,42800.0
2011-05-05 10:50:00,45.41,45.49,45.4,45.48,52800.0,35.2754,35.3376,35.2677,35.3298,52800.0
2011-05-05 11:00:00,45.48,45.55,45.47,45.48,59700.0,35.3298,35.3842,35.322,35.3298,59700.0
2011-05-05 11:10:00,45.48,45.5,45.45,45.5,50800.0,35.3298,35.3453,35.3065,35.3453,50800.0
2011-05-05 11:20:00,45.5,45.55,45.49,45.51,33500.0,35.3453,35.3842,35.3376,35.3531,33500.0
2011-05-05 11:30:00,45.51,45.52,45.49,45.51,31400.0,35.3531,35.3609,35.3376,35.3531,31400.0
2011-05-05 11:40:00,45.52,45.6,45.51,45.59,21100.0,35.3609,35.423,35.3531,35.4153,21100.0
2011-05-05 11:50:00,45.6,45.6,45.56,45.58,23800.0,35.423,35.423,35.392,35.4075,23800.0
2011-05-05 12:00:00,45.59,45.63,45.56,45.56,27100.0,35.4153,35.4463,35.392,35.392,27100.0
2011-05-05 12:10:00,45.57,45.65,45.56,45.63,27000.0,35.3997,35.4619,35.392,35.4463,27000.0
2011-05-05 12:20:00,45.63,45.71,45.63,45.71,32800.0,35.4463,35.5085,35.4463,35.5085,32800.0
2011-05-05 12:30:00,45.7,45.75,45.69,45.75,27300.0,35.5007,35.5395,35.4929,35.5395,27300.0
2011-05-05 12:40:00,45.74,45.78,45.7,45.7,23200.0,35.5318,35.5629,35.5007,35.5007,23200.0
2011-05-05 12:50:00,45.7,45.74,45.69,45.74,82500.0,35.5007,35.5318,35.4929,35.5318,82500.0
2011-05-05 13:00:00,45.74,45.8,45.74,45.79,48700.0,35.5318,35.5784,35.5318,35.5706,48700.0
2011-05-05 13:10:00,45.79,45.87,45.79,45.82,84000.0,35.5706,35.6328,35.5706,35.5939,84000.0
2011-05-05 13:20:00,45.82,45.97,45.81,45.97,58900.0,35.5939,35.7104,35.5862,35.7104,58900.0
2011-05-05 13:30:00,45.96,46.03,45.96,46.0,101300.0,35.7027,35.7571,35.7027,35.7338,101300.0
2011-05-05 13:40:00,46.01,46.07,45.99,46.06,75600.0,35.7415,35.7881,35.726,35.7804,75600.0
2011-05-05 13:50:00,46.07,46.14,46.0,46.0,95200.0,35.7881,35.8425,35.7338,35.7338,95200.0
2011-05-05 14:00:00,46.0,46.05,45.33,45.37,760800.0,35.7338,35.7726,35.2133,35.2444,760800.0
2011-05-05 14:10:00,45.36,45.83,45.18,45.66,498500.0,35.2366,35.6017,35.0968,35.4696,498500.0
2011-05-05 14:20:00,45.66,45.89,45.65,45.88,141400.0,35.4696,35.6483,35.4619,35.6405,141400.0
2011-05-05 14:30:00,45.88,45.97,45.84,45.95,81100.0,35.6405,35.7104,35.6095,35.6949,81100.0
2011-05-05 14:40:00,45.95,46.56,45.93,46.56,378100.0,35.6949,36.1688,35.6794,36.1688,378100.0
2011-05-05 14:50:00,46.56,46.71,46.21,46.21,459400.0,36.1688,36.2853,35.8969,35.8969,459400.0
2011-05-05 15:00:00,46.21,46.22,45.93,45.93,251400.0,35.8969,35.9047,35.6794,35.6794,251400.0
2011-05-05 15:10:00,45.93,45.94,45.76,45.86,160100.0,35.6794,35.6871,35.5473,35.625,160100.0
2011-05-05 15:20:00,45.86,45.89,45.73,45.84,132700.0,35.625,35.6483,35.524,35.6095,132700.0
2011-05-05 15:30:00,45.84,45.9,45.76,45.78,237000.0,35.6095,35.6561,35.5473,35.5629,237000.0
2011-05-05 15:40:00,45.78,45.9,45.74,45.87,311300.0,35.5629,35.6561,35.5318,35.6328,311300.0
2011-05-05 15:50:00,45.86,45.94,45.86,45.92,309100.0,35.625,35.6871,35.625,35.6716,309100.0
2011-05-06 09:30:00,46.23,46.51,46.06,46.37,97400.0,35.9124,36.1299,35.7804,36.0212,97400.0
2011-05-06 09:40:00,46.38,46.4,46.17,46.17,54500.0,36.0289,36.0445,35.8658,35.8658,54500.0
2011-05-06 09:50:00,46.18,46.19,46.01,46.04,70700.0,35.8736,35.8813,35.7415,35.7648,70700.0
2011-05-06 10:00:00,46.04,46.04,45.85,45.89,119200.0,35.7648,35.7648,35.6172,35.6483,119200.0
2011-05-06 10:10:00,45.89,45.92,45.85,45.86,120600.0,35.6483,35.6716,35.6172,35.625,120600.0
2011-05-06 10:20:00,45.87,45.92,45.84,45.87,58800.0,35.6328,35.6716,35.6095,35.6328,58800.0
2011-05-06 10:30:00,45.87,45.88,45.78,45.79,42700.0,35.6328,35.6405,35.5629,35.5706,42700.0
2011-05-06 10:40:00,45.8,45.84,45.78,45.81,109600.0,35.5784,35.6095,35.5629,35.5862,109600.0
2011-05-06 10:50:00,45.8,45.83,45.8,45.81,44500.0,35.5784,35.6017,35.5784,35.5862,44500.0
2011-05-06 11:00:00,45.81,45.91,45.8,45.91,36100.0,35.5862,35.6638,35.5784,35.6638,36100.0
2011-05-06 11:10:00,45.9,45.92,45.8,45.87,47700.0,35.6561,35.6716,35.5784,35.6328,47700.0
2011-05-06 11:20:00,45.86,45.86,45.83,45.83,24900.0,35.625,35.625,35.6017,35.6017,24900.0
2011-05-06 11:30:00,45.84,45.89,45.83,45.88,48600.0,35.6095,35.6483,35.6017,35.6405,48600.0
2011-05-06 11:40:00,45.88,45.89,45.87,45.88,20300.0,35.6405,35.6483,35.6328,35.6405,20300.0
2011-05-06 11:50:00,45.87,45.89,45.84,45.88,61100.0,35.6328,35.6483,35.6095,35.6405,61100.0
2011-05-06 12:00:00,45.87,45.93,45.83,45.84,76500.0,35.6328,35.6794,35.6017,35.6095,76500.0
2011-05-06 12:10:00,45.84,45.86,45.8,45.82,61700.0,35.6095,35.625,35.5784,35.5939,61700.0
2011-05-06 12:20:00,45.81,45.84,45.8,45.82,47000.0,35.5862,35.6095,35.5784,35.5939,47000.0
2011-05-06 12:30:00,45.81,45.85,45.8,45.81,30200.0,35.5862,35.6172,35.5784,35.5862,30200.0
2011-05-06 12:40:00,45.8,45.81,45.74,45.78,47800.0,35.5784,35.5862,35.5318,35.5629,47800.0
2011-05-06 12:50:00,45.77,45.82,45.77,45.82,27300.0,35.5551,35.5939,35.5551,35.5939,27300.0
2011-05-06 13:00:00,45.83,45.85,45.79,45.82,22000.0,35.6017,35.6172,35.5706,35.5939,22000.0
2011-05-06 13:10:00,45.84,45.84,45.73,45.73,102400.0,35.6095,35.6095,35.524,35.524,102400.0
2011-05-06 13:20:00,45.72,45.81,45.71,45.76,78200.0,35.5162,35.5862,35.5085,35.5473,78200.0
2011-05-06 13:30:00,45.77,45.82,45.75,45.79,66200.0,35.5551,35.5939,35.5395,35.5706,66200.0
2011-05-06 13:40:00,45.79,45.79,45.76,45.76,31000.0,35.5706,35.5706,35.5473,35.5473,31000.0
2011-05-06 13:50:00,45.77,45.77,45.76,45.77,28700.0,35.5551,35.5551,35.5473,35.5551,28700.0
2011-05-06 14:00:00,45.77,45.83,45.76,45.83,47500.0,35.5551,35.6017,35.5473,35.6017,47500.0
2011-05-06 14:10:00,45.83,45.91,45.83,45.83,32200.0,35.6017,35.6638,35.6017,35.6017,32200.0
2011-05-06 14:20:00,45.83,45.84,45.7,45.73,37600.0,35.6017,35.6095,35.5007,35.524,37600.0
2011-05-06 14:30:00,45.73,45.73,45.62,45.66,68100.0,35.524,35.524,35.4386,35.4696,68100.0
2011-05-06 14:40:00,45.65,45.7,45.64,45.65,41200.0,35.4619,35.5007,35.4541,35.4619,41200.0
2011-05-06 14:50:00,45.64,45.8,45.64,45.8,87900.0,35.4541,35.5784,35.4541,35.5784,87900.0
2011-05-06 15:00:00,45.8,45.8,45.74,45.78,82200.0,35.5784,35.5784,35.5318,35.5629,82200.0
2011-05-06 15:10:00,45.78,45.82,45.76,45.79,52100.0,35.5629,35.5939,35.5473,35.5706,52100.0
2011-05-06 15:20:00,45.78,45.79,45.67,45.69,71300.0,35.5629,35.5706,35.4774,35.4929,71300.0
2011-05-06 15:30:00,45.69,45.71,45.65,45.69,108600.0,35.4929,35.5085,35.4619,35.4929,108600.0
2011-05-06 15:40:00,45.7,45.82,45.69,45.79,143900.0,35.5007,35.5939,35.4929,35.5706,143900.0
2011-05-06 15:50:00,45.78,45.79,45.72,45.74,200500.0,35.5629,35.5706,35.5162,35.5318,200500.0
2011-05-09 09:30:00,45.7,45.81,45.45,45.46,46800.0,35.5007,35.5862,35.3065,35.3143,46800.0
2011-05-09 09:40:00,45.46,45.56,45.46,45.53,31300.0,35.3143,35.392,35.3143,35.3686,31300.0
2011-05-09 09:50:00,45.53,45.54,45.5,45.52,58600.0,35.3686,35.3764,35.3453,35.3609,58600.0
2011-05-09 10:00:00,45.53,45.56,45.51,45.55,38200.0,35.3686,35.392,35.3531,35.3842,38200.0
2011-05-09 10:10:00,45.55,45.56,45.5,45.52,37000.0,35.3842,35.392,35.3453,35.3609,37000.0
2011-05-09 10:20:00,45.52,45.59,45.52,45.53,33600.0,35.3609,35.4153,35.3609,35.3686,33600.0
2011-05-09 10:30:00,45.54,45.54,45.48,45.49,85600.0,35.3764,35.3764,35.3298,35.3376,85600.0
2011-05-09 10:40:00,45.5,45.51,45.46,45.49,76400.0,35.3453,35.3531,35.3143,35.3376,76400.0
2011-05-09 10:50:00,45.49,45.53,45.48,45.49,28700.0,35.3376,35.3686,35.3298,35.3376,28700.0
2011-05-09 11:00:00,45.49,45.52,45.48,45.52,29200.0,35.3376,35.3609,35.3298,35.3609,29200.0
2011-05-09 11:10:00,45.51,45.54,45.48,45.5,46400.0,35.3531,35.3764,35.3298,35.3453,46400.0
2011-05-09 11:20:00,45.5,45.54,45.47,45.52,34600.0,35.3453,35.3764,35.322,35.3609,34600.0
2011-05-09 11:30:00,45.52,45.53,45.46,45.47,18900.0,35.3609,35.3686,35.3143,35.322,18900.0
2011-05-09 11:40:00,45.47,45.47,45.45,45.45,25900.0,35.322,35.322,35.3065,35.3065,25900.0
2011-05-09 11:50:00,45.46,45.49,45.45,45.49,18500.0,35.3143,35.3376,35.3065,35.3376,18500.0
2011-05-09 12:00:00,45.48,45.56,45.48,45.56,62200.0,35.3298,35.392,35.3298,35.392,62200.0
2011-05-09 12:10:00,45.56,45.64,45.56,45.64,40400.0,35.392,35.4541,35.392,35.4541,40400.0
2011-05-09 12:20:00,45.64,45.65,45.62,45.62,31400.0,35.4541,35.4619,35.4386,35.4386,31400.0
2011-05-09 12:30:00,45.63,45.65,45.62,45.64,8100.0,35.4463,35.4619,35.4386,35.4541,8100.0
2011-05-09 12:40:00,45.65,45.65,45.58,45.59,48000.0,35.4619,35.4619,35.4075,35.4153,48000.0
2011-05-09 12:50:00,45.59,45.61,45.59,45.6,14500.0,35.4153,35.4308,35.4153,35.423,14500.0
2011-05-09 13:00:00,45.61,45.64,45.61,45.62,22600.0,35.4308,35.4541,35.4308,35.4386,22600.0
2011-05-09 13:10:00,45.62,45.63,45.59,45.62,33200.0,35.4386,35.4463,35.4153,35.4386,33200.0
2011-05-09 13:20:00,45.61,45.62,45.59,45.59,15600.0,35.4308,35.4386,35.4153,35.4153,15600.0
2011-05-09 13:30:00,45.59,45.64,45.59,45.6,27500.0,35.4153,35.4541,35.4153,35.423,27500.0
2011-05-09 13:40:00,45.59,45.6,45.58,45.6,49800.0,35.4153,35.423,35.4075,35.423,49800.0
2011-05-09 13:50:00,45.59,45.6,45.59,45.59,10400.0,35.4153,35.423,35.4153,35.4153,10400.0
2011-05-09 14:00:00,45.59,45.6,45.59,45.59,14400.0,35.4153,35.423,35.4153,35.4153,14400.0
2011-05-09 14:10:00,45.6,45.63,45.59,45.6,41900.0,35.423,35.4463,35.4153,35.423,41900.0
2011-05-09 14:20:00,45.6,45.6,45.59,45.59,48500.0,35.423,35.423,35.4153,35.4153,48500.0
2011-05-09 14:30:00,45.6,45.64,45.59,45.6,42000.0,35.423,35.4541,35.4153,35.423,42000.0
2011-05-09 14:40:00,45.61,45.63,45.59,45.59,33400.0,35.4308,35.4463,35.4153,35.4153,33400.0
2011-05-09 14:50:00,45.6,45.63,45.59,45.61,33000.0,35.423,35.4463,35.4153,35.4308,33000.0
2011-05-09 15:00:00,45.61,45.65,45.61,45.64,17800.0,35.4308,35.4619,35.4308,35.4541,17800.0
2011-05-09 15:10:00,45.64,45.66,45.62,45.63,28400.0,35.4541,35.4696,35.4386,35.4463,28400.0
2011-05-09 15:20:00,45.63,45.67,45.61,45.62,34100.0,35.4463,35.4774,35.4308,35.4386,34100.0
2011-05-09 15:30:00,45.62,45.68,45.59,45.61,77200.0,35.4386,35.4852,35.4153,35.4308,77200.0
2011-05-09 15:40:00,45.62,45.67,45.6,45.66,62800.0,35.4386,35.4774,35.423,35.4696,62800.0
2011-05-09 15:50:00,45.66,45.69,45.62,45.65,105400.0,35.4696,35.4929,35.4386,35.4619,105400.0
2011-05-10 09:30:00,45.76,45.97,45.73,45.93,29900.0,35.5473,35.7104,35.524,35.6794,29900.0
2011-05-10 09:40:00,45.97,46.02,45.91,45.93,24100.0,35.7104,35.7493,35.6638,35.6794,24100.0
2011-05-10 09:50:00,45.91,46.02,45.9,46.02,24000.0,35.6638,35.7493,35.6561,35.7493,24000.0
2011-05-10 10:00:00,46.01,46.15,45.95,45.95,38100.0,35.7415,35.8503,35.6949,35.6949,38100.0
2011-05-10 10:10:00,45.95,46.02,45.92,45.92,37900.0,35.6949,35.7493,35.6716,35.6716,37900.0
2011-05-10 10:20:00,45.92,45.94,45.85,45.88,33600.0,35.6716,35.6871,35.6172,35.6405,33600.0
2011-05-10 10:30:00,45.87,45.92,45.86,45.92,26600.0,35.6328,35.6716,35.625,35.6716,26600.0
2011-05-10 10:40:00,45.9,45.99,45.84,45.99,24600.0,35.6561,35.726,35.6095,35.726,24600.0
2011-05-10 10:50:00,45.98,46.02,45.95,46.01,135000.0,35.7182,35.7493,35.6949,35.7415,135000.0
2011-05-10 11:00:00,46.01,46.05,45.99,46.0,66300.0,35.7415,35.7726,35.726,35.7338,66300.0
2011-05-10 11:10:00,46.0,46.07,45.98,46.03,41100.0,35.7338,35.7881,35.7182,35.7571,41100.0
2011-05-10 11:20:00,46.03,46.1,46.03,46.04,72900.0,35.7571,35.8114,35.7571,35.7648,72900.0
2011-05-10 11:30:00,46.05,46.1,46.05,46.06,31800.0,35.7726,35.8114,35.7726,35.7804,31800.0
2011-05-10 11:40:00,46.06,46.1,46.04,46.06,29900.0,35.7804,35.8114,35.7648,35.7804,29900.0
2011-05-10 11:50:00,46.05,46.06,45.98,46.01,41000.0,35.7726,35.7804,35.7182,35.7415,41000.0
2011-05-10 12:00:00,46.01,46.01,45.92,45.97,31700.0,35.7415,35.7415,35.6716,35.7104,31700.0
2011-05-10 12:10:00,45.98,46.0,45.97,45.97,20800.0,35.7182,35.7338,35.7104,35.7104,20800.0
2011-05-10 12:20:00,45.97,46.0,45.97,45.99,130500.0,35.7104,35.7338,35.7104,35.726,130500.0
2011-05-10 12:30:00,46.0,46.04,45.98,46.02,43000.0,35.7338,35.7648,35.7182,35.7493,43000.0
2011-05-10 12:40:00,46.02,46.05,45.99,45.99,35000.0,35.7493,35.7726,35.726,35.726,35000.0
2011-05-10 12:50:00,45.99,46.03,45.99,46.02,24700.0,35.726,35.7571,35.726,35.7493,24700.0
2011-05-10 13:00:00,46.01,46.03,45.99,46.02,17000.0,35.7415,35.7571,35.726,35.7493,17000.0
2011-05-10 13:10:00,46.02,46.04,46.01,46.03,16700.0,35.7493,35.7648,35.7415,35.7571,16700.0
2011-05-10 13:20:00,46.03,46.04,46.01,46.04,17700.0,35.7571,35.7648,35.7415,35.7648,17700.0
2011-05-10 13:30:00,46.03,46.05,46.02,46.04,33500.0,35.7571,35.7726,35.7493,35.7648,33500.0
2011-05-10 13:40:00,46.04,46.06,46.02,46.03,23600.0,35.7648,35.7804,35.7493,35.7571,23600.0
2011-05-10 13:50:00,46.04,46.06,46.02,46.05,21500.0,35.7648,35.7804,35.7493,35.7726,21500.0
2011-05-10 14:00:00,46.05,46.07,46.03,46.03,23000.0,35.7726,35.7881,35.7571,35.7571,23000.0
2011-05-10 14:10:00,46.03,46.07,46.01,46.04,34400.0,35.7571,35.7881,35.7415,35.7648,34400.0
2011-05-10 14:20:00,46.04,46.11,46.02,46.11,172500.0,35.7648,35.8192,35.7493,35.8192,172500.0
2011-05-10 14:30:00,46.1,46.2,46.08,46.2,43500.0,35.8114,35.8891,35.7959,35.8891,43500.0
2011-05-10 14:40:00,46.19,46.32,46.17,46.25,136600.0,35.8813,35.9823,35.8658,35.928,136600.0
2011-05-10 14:50:00,46.24,46.27,46.24,46.26,82100.0,35.9202,35.9435,35.9202,35.9357,82100.0
2011-05-10 15:00:00,46.26,46.27,46.21,46.25,75800.0,35.9357,35.9435,35.8969,35.928,75800.0
2011-05-10 15:10:00,46.24,46.27,46.22,46.24,140400.0,35.9202,35.9435,35.9047,35.9202,140400.0
2011-05-10 15:20:00,46.23,46.24,46.18,46.22,121200.0,35.9124,35.9202,35.8736,35.9047,121200.0
2011-05-10 15:30:00,46.22,46.26,46.21,46.22,127300.0,35.9047,35.9357,35.8969,35.9047,127300.0
2011-05-10 15:40:00,46.22,46.24,46.16,46.19,218200.0,35.9047,35.9202,35.858,35.8813,218200.0
2011-05-10 15:50:00,46.19,46.23,46.19,46.23,305900.0,35.8813,35.9124,35.8813,35.9124,305900.0
2011-05-11 09:30:00,46.07,46.16,45.86,46.01,82500.0,35.7881,35.858,35.625,35.7415,82500.0
2011-05-11 09:40:00,46.0,46.0,45.92,46.0,68800.0,35.7338,35.7338,35.6716,35.7338,68800.0
2011-05-11 09:50:00,46.0,46.02,45.95,45.96,46500.0,35.7338,35.7493,35.6949,35.7027,46500.0
2011-05-11 10:00:00,45.97,46.13,45.95,46.1,31600.0,35.7104,35.8347,35.6949,35.8114,31600.0
2011-05-11 10:10:00,46.1,46.17,46.05,46.17,31700.0,35.8114,35.8658,35.7726,35.8658,31700.0
2011-05-11 10:20:00,46.17,46.22,46.15,46.21,45000.0,35.8658,35.9047,35.8503,35.8969,45000.0
2011-05-11 10:30:00,46.21,46.23,46.15,46.18,49400.0,35.8969,35.9124,35.8503,35.8736,49400.0
2011-05-11 10:40:00,46.18,46.25,46.18,46.24,17600.0,35.8736,35.928,35.8736,35.9202,17600.0
2011-05-11 10:50:00,46.25,46.3,46.24,46.27,17500.0,35.928,35.9668,35.9202,35.9435,17500.0
2011-05-11 11:00:00,46.26,46.26,46.19,46.21,14900.0,35.9357,35.9357,35.8813,35.8969,14900.0
2011-05-11 11:10:00,46.21,46.21,46.14,46.18,16000.0,35.8969,35.8969,35.8425,35.8736,16000.0
2011-05-11 11:20:00,46.17,46.17,46.12,46.12,12900.0,35.8658,35.8658,35.827,35.827,12900.0
2011-05-11 11:30:00,46.12,46.14,46.07,46.1,19200.0,35.827,35.8425,35.7881,35.8114,19200.0
2011-05-11 11:40:00,46.1,46.12,46.08,46.11,14500.0,35.8114,35.827,35.7959,35.8192,14500.0
2011-05-11 11:50:00,46.1,46.1,46.01,46.09,16600.0,35.8114,35.8114,35.7415,35.8037,16600.0
2011-05-11 12:00:00,46.09,46.14,46.07,46.12,30800.0,35.8037,35.8425,35.7881,35.827,30800.0
2011-05-11 12:10:00,46.12,46.14,45.94,46.02,65000.0,35.827,35.8425,35.6871,35.7493,65000.0
2011-05-11 12:20:00,46.02,46.04,45.97,46.02,47400.0,35.7493,35.7648,35.7104,35.7493,47400.0
2011-05-11 12:30:00,46.02,46.05,45.99,46.04,25200.0,35.7493,35.7726,35.726,35.7648,25200.0
2011-05-11 12:40:00,46.04,46.05,45.99,46.02,45700.0,35.7648,35.7726,35.726,35.7493,45700.0
2011-05-11 12:50:00,46.01,46.08,46.0,46.07,43900.0,35.7415,35.7959,35.7338,35.7881,43900.0
2011-05-11 13:00:00,46.07,46.08,46.0,46.0,31900.0,35.7881,35.7959,35.7338,35.7338,31900.0
2011-05-11 13:10:00,46.0,46.01,45.98,45.98,24500.0,35.7338,35.7415,35.7182,35.7182,24500.0
2011-05-11 13:20:00,45.97,45.99,45.91,45.92,24800.0,35.7104,35.726,35.6638,35.6716,24800.0
2011-05-11 13:30:00,45.91,45.95,45.88,45.92,90500.0,35.6638,35.6949,35.6405,35.6716,90500.0
2011-05-11 13:40:00,45.92,45.98,45.91,45.91,38100.0,35.6716,35.7182,35.6638,35.6638,38100.0
2011-05-11 13:50:00,45.91,45.96,45.9,45.91,15600.0,35.6638,35.7027,35.6561,35.6638,15600.0
2011-05-11 14:00:00,45.91,45.93,45.88,45.9,22300.0,35.6638,35.6794,35.6405,35.6561,22300.0
2011-05-11 14:10:00,45.9,45.95,45.89,45.93,40200.0,35.6561,35.6949,35.6483,35.6794,40200.0
2011-05-11 14:20:00,45.93,45.95,45.86,45.95,38400.0,35.6794,35.6949,35.625,35.6949,38400.0
2011-05-11 14:30:00,45.95,45.99,45.91,45.93,26000.0,35.6949,35.726,35.6638,35.6794,26000.0
2011-05-11 14:40:00,45.94,45.97,45.9,45.92,23400.0,35.6871,35.7104,35.6561,35.6716,23400.0
2011-05-11 14:50:00,45.92,45.95,45.9,45.91,37900.0,35.6716,35.6949,35.6561,35.6638,37900.0
2011-05-11 15:00:00,45.92,45.93,45.88,45.91,67400.0,35.6716,35.6794,35.6405,35.6638,67400.0
2011-05-11 15:10:00,45.91,45.94,45.89,45.93,36600.0,35.6638,35.6871,35.6483,35.6794,36600.0
2011-05-11 15:20:00,45.93,45.96,45.92,45.92,35800.0,35.6794,35.7027,35.6716,35.6716,35800.0
2011-05-11 15:30:00,45.93,45.94,45.85,45.87,72800.0,35.6794,35.6871,35.6172,35.6328,72800.0
2011-05-11 15:40:00,45.86,45.97,45.86,45.94,115700.0,35.625,35.7104,35.625,35.6871,115700.0
2011-05-11 15:50:00,45.94,46.04,45.93,46.0,199900.0,35.6871,35.7648,35.6794,35.7338,199900.0
2011-05-12 09:30:00,45.96,46.31,45.9,46.29,55500.0,35.7027,35.9746,35.6561,35.959,55500.0
2011-05-12 09:40:00,46.29,46.36,46.23,46.36,50500.0,35.959,36.0134,35.9124,36.0134,50500.0
2011-05-12 09:50:00,46.37,46.38,46.3,46.32,49500.0,36.0212,36.0289,35.9668,35.9823,49500.0
2011-05-12 10:00:00,46.31,46.38,46.27,46.37,61800.0,35.9746,36.0289,35.9435,36.0212,61800.0
2011-05-12 10:10:00,46.38,46.39,46.2,46.28,56000.0,36.0289,36.0367,35.8891,35.9513,56000.0
2011-05-12 10:20:00,46.26,46.27,46.15,46.18,54300.0,35.9357,35.9435,35.8503,35.8736,54300.0
2011-05-12 10:30:00,46.18,46.26,46.17,46.2,44600.0,35.8736,35.9357,35.8658,35.8891,44600.0
2011-05-12 10:40:00,46.21,46.27,46.2,46.22,38000.0,35.8969,35.9435,35.8891,35.9047,38000.0
2011-05-12 10:50:00,46.22,46.24,46.11,46.16,39500.0,35.9047,35.9202,35.8192,35.858,39500.0
2011-05-12 11:00:00,46.16,46.25,46.14,46.22,23200.0,35.858,35.928,35.8425,35.9047,23200.0
2011-05-12 11:10:00,46.22,46.26,46.21,46.22,19700.0,35.9047,35.9357,35.8969,35.9047,19700.0
2011-05-12 11:20:00,46.22,46.27,46.22,46.22,32100.0,35.9047,35.9435,35.9047,35.9047,32100.0
2011-05-12 11:30:00,46.23,46.28,46.19,46.28,24200.0,35.9124,35.9513,35.8813,35.9513,24200.0
2011-05-12 11:40:00,46.28,46.33,46.28,46.32,24300.0,35.9513,35.9901,35.9513,35.9823,24300.0
2011-05-12 11:50:00,46.32,46.35,46.28,46.29,17400.0,35.9823,36.0056,35.9513,35.959,17400.0
2011-05-12 12:00:00,46.29,46.29,46.24,46.28,25000.0,35.959,35.959,35.9202,35.9513,25000.0
2011-05-12 12:10:00,46.27,46.31,46.24,46.31,20500.0,35.9435,35.9746,35.9202,35.9746,20500.0
2011-05-12 12:20:00,46.31,46.31,46.27,46.3,11700.0,35.9746,35.9746,35.9435,35.9668,11700.0
2011-05-12 12:30:00,46.31,46.32,46.27,46.27,21100.0,35.9746,35.9823,35.9435,35.9435,21100.0
2011-05-12 12:40:00,46.27,46.28,46.22,46.25,16200.0,35.9435,35.9513,35.9047,35.928,16200.0
2011-05-12 12:50:00,46.26,46.37,46.24,46.36,31300.0,35.9357,36.0212,35.9202,36.0134,31300.0
2011-05-12 13:00:00,46.36,46.46,46.35,46.44,30200.0,36.0134,36.0911,36.0056,36.0756,30200.0
2011-05-12 13:10:00,46.45,46.48,46.42,46.48,21300.0,36.0833,36.1066,36.06,36.1066,21300.0
2011-05-12 13:20:00,46.47,46.51,46.43,46.43,28300.0,36.0989,36.1299,36.0678,36.0678,28300.0
2011-05-12 13:30:00,46.44,46.48,46.41,46.48,19800.0,36.0756,36.1066,36.0522,36.1066,19800.0
2011-05-12 13:40:00,46.48,46.48,46.41,46.47,21900.0,36.1066,36.1066,36.0522,36.0989,21900.0
2011-05-12 13:50:00,46.47,46.51,46.46,46.48,16900.0,36.0989,36.1299,36.0911,36.1066,16900.0
2011-05-12 14:00:00,46.47,46.52,46.46,46.5,14300.0,36.0989,36.1377,36.0911,36.1222,14300.0
2011-05-12 14:10:00,46.5,46.52,46.47,46.51,20300.0,36.1222,36.1377,36.0989,36.1299,20300.0
2011-05-12 14:20:00,46.51,46.53,46.49,46.5,33500.0,36.1299,36.1455,36.1144,36.1222,33500.0
2011-05-12 14:30:00,46.48,46.48,46.45,46.45,19600.0,36.1066,36.1066,36.0833,36.0833,19600.0
2011-05-12 14:40:00,46.45,46.48,46.44,46.46,16900.0,36.0833,36.1066,36.0756,36.0911,16900.0
2011-05-12 14:50:00,46.46,46.46,46.37,46.4,29900.0,36.0911,36.0911,36.0212,36.0445,29900.0
2011-05-12 15:00:00,46.4,46.42,46.37,46.39,40400.0,36.0445,36.06,36.0212,36.0367,40400.0
2011-05-12 15:10:00,46.4,46.47,46.38,46.44,39700.0,36.0445,36.0989,36.0289,36.0756,39700.0
2011-05-12 15:20:00,46.45,46.52,46.45,46.52,61800.0,36.0833,36.1377,36.0833,36.1377,61800.0
2011-05-12 15:30:00,46.52,46.54,46.48,46.54,56100.0,36.1377,36.1532,36.1066,36.1532,56100.0
2011-05-12 15:40:00,46.54,46.58,46.48,46.57,91600.0,36.1532,36.1843,36.1066,36.1765,91600.0
2011-05-12 15:50:00,46.57,46.57,46.5,46.51,108500.0,36.1765,36.1765,36.1222,36.1299,108500.0
2011-05-13 09:30:00,46.6,46.66,46.46,46.48,64600.0,36.1998,36.2465,36.0911,36.1066,64600.0
2011-05-13 09:40:00,46.48,46.48,46.35,46.41,55900.0,36.1066,36.1066,36.0056,36.0522,55900.0
2011-05-13 09:50:00,46.41,46.42,46.34,46.35,65100.0,36.0522,36.06,35.9979,36.0056,65100.0
2011-05-13 10:00:00,46.36,46.36,46.21,46.23,92200.0,36.0134,36.0134,35.8969,35.9124,92200.0
2011-05-13 10:10:00,46.24,46.31,46.23,46.31,58700.0,35.9202,35.9746,35.9124,35.9746,58700.0
2011-05-13 10:20:00,46.31,46.31,46.15,46.15,36300.0,35.9746,35.9746,35.8503,35.8503,36300.0
2011-05-13 10:30:00,46.15,46.24,46.12,46.2,40400.0,35.8503,35.9202,35.827,35.8891,40400.0
2011-05-13 10:40:00,46.19,46.19,46.06,46.07,43200.0,35.8813,35.8813,35.7804,35.7881,43200.0
2011-05-13 10:50:00,46.08,46.08,46.01,46.01,52100.0,35.7959,35.7959,35.7415,35.7415,52100.0
2011-05-13 11:00:00,46.02,46.03,45.95,46.0,117300.0,35.7493,35.7571,35.6949,35.7338,117300.0
2011-05-13 11:10:00,46.0,46.08,45.96,46.02,43700.0,35.7338,35.7959,35.7027,35.7493,43700.0
2011-05-13 11:20:00,46.02,46.03,45.97,46.0,135800.0,35.7493,35.7571,35.7104,35.7338,135800.0
2011-05-13 11:30:00,46.0,46.02,45.99,45.99,44000.0,35.7338,35.7493,35.726,35.726,44000.0
2011-05-13 11:40:00,46.0,46.03,45.94,45.96,531200.0,35.7338,35.7571,35.6871,35.7027,531200.0
2011-05-13 11:50:00,45.97,45.98,45.9,45.92,27100.0,35.7104,35.7182,35.6561,35.6716,27100.0
2011-05-13 12:00:00,45.93,45.97,45.89,45.89,25100.0,35.6794,35.7104,35.6483,35.6483,25100.0
2011-05-13 12:10:00,45.9,45.97,45.84,45.95,49500.0,35.6561,35.7104,35.6095,35.6949,49500.0
2011-05-13 12:20:00,45.95,45.96,45.89,45.96,31500.0,35.6949,35.7027,35.6483,35.7027,31500.0
2011-05-13 12:30:00,45.96,46.0,45.93,45.99,22200.0,35.7027,35.7338,35.6794,35.726,22200.0
2011-05-13 12:40:00,45.99,46.0,45.91,45.95,24000.0,35.726,35.7338,35.6638,35.6949,24000.0
2011-05-13 12:50:00,45.95,45.95,45.9,45.91,36000.0,35.6949,35.6949,35.6561,35.6638,36000.0
2011-05-13 13:00:00,45.91,45.97,45.9,45.96,31200.0,35.6638,35.7104,35.6561,35.7027,31200.0
2011-05-13 13:10:00,45.96,45.98,45.93,45.98,17700.0,35.7027,35.7182,35.6794,35.7182,17700.0
2011-05-13 13:20:00,45.98,46.0,45.97,45.98,17300.0,35.7182,35.7338,35.7104,35.7182,17300.0
2011-05-13 13:30:00,45.99,46.0,45.96,45.96,15800.0,35.726,35.7338,35.7027,35.7027,15800.0
2011-05-13 13:40:00,45.96,45.99,45.95,45.97,33400.0,35.7027,35.726,35.6949,35.7104,33400.0
2011-05-13 13:50:00,45.96,45.97,45.92,45.94,18300.0,35.7027,35.7104,35.6716,35.6871,18300.0
2011-05-13 14:00:00,45.95,45.98,45.94,45.97,19800.0,35.6949,35.7182,35.6871,35.7104,19800.0
2011-05-13 14:10:00,45.96,45.97,45.93,45.96,28100.0,35.7027,35.7104,35.6794,35.7027,28100.0
2011-05-13 14:20:00,45.95,46.03,45.95,46.0,30400.0,35.6949,35.7571,35.6949,35.7338,30400.0
2011-05-13 14:30:00,46.01,46.02,45.96,45.99,28300.0,35.7415,35.7493,35.7027,35.726,28300.0
2011-05-13 14:40:00,46.0,46.04,45.98,46.01,21900.0,35.7338,35.7648,35.7182,35.7415,21900.0
2011-05-13 14:50:00,46.02,46.05,45.99,45.99,15600.0,35.7493,35.7726,35.726,35.726,15600.0
2011-05-13 15:00:00,45.99,46.06,45.99,46.05,17300.0,35.726,35.7804,35.726,35.7726,17300.0
2011-05-13 15:10:00,46.05,46.08,46.04,46.05,28400.0,35.7726,35.7959,35.7648,35.7726,28400.0
2011-05-13 15:20:00,46.04,46.04,46.0,46.0,44000.0,35.7648,35.7648,35.7338,35.7338,44000.0
2011-05-13 15:30:00,46.0,46.09,45.98,46.04,58400.0,35.7338,35.8037,35.7182,35.7648,58400.0
2011-05-13 15:40:00,46.04,46.07,46.02,46.05,44600.0,35.7648,35.7881,35.7493,35.7726,44600.0
2011-05-13 15:50:00,46.04,46.05,46.0,46.02,156500.0,35.7648,35.7726,35.7338,35.7493,156500.0
2011-05-16 09:30:00,46.01,46.09,45.9,46.02,60400.0,35.7415,35.8037,35.6561,35.7493,60400.0
2011-05-16 09:40:00,46.02,46.02,45.92,45.95,41000.0,35.7493,35.7493,35.6716,35.6949,41000.0
2011-05-16 09:50:00,45.95,46.0,45.94,45.98,82600.0,35.6949,35.7338,35.6871,35.7182,82600.0
2011-05-16 10:00:00,45.98,46.0,45.9,45.96,134300.0,35.7182,35.7338,35.6561,35.7027,134300.0
2011-05-16 10:10:00,45.96,45.99,45.91,45.93,110100.0,35.7027,35.726,35.6638,35.6794,110100.0
2011-05-16 10:20:00,45.93,45.96,45.85,45.85,57100.0,35.6794,35.7027,35.6172,35.6172,57100.0
2011-05-16 10:30:00,45.85,45.94,45.83,45.9,58200.0,35.6172,35.6871,35.6017,35.6561,58200.0
2011-05-16 10:40:00,45.9,45.91,45.87,45.89,31600.0,35.6561,35.6638,35.6328,35.6483,31600.0
2011-05-16 10:50:00,45.88,45.9,45.84,45.88,68100.0,35.6405,35.6561,35.6095,35.6405,68100.0
2011-05-16 11:00:00,45.88,45.89,45.81,45.85,73300.0,35.6405,35.6483,35.5862,35.6172,73300.0
2011-05-16 11:10:00,45.85,45.92,45.84,45.88,44400.0,35.6172,35.6716,35.6095,35.6405,44400.0
2011-05-16 11:20:00,45.88,45.9,45.83,45.9,26400.0,35.6405,35.6561,35.6017,35.6561,26400.0
2011-05-16 11:30:00,45.9,45.9,45.86,45.88,34100.0,35.6561,35.6561,35.625,35.6405,34100.0
2011-05-16 11:40:00,45.88,45.9,45.84,45.86,24500.0,35.6405,35.6561,35.6095,35.625,24500.0
2011-05-16 11:50:00,45.85,45.89,45.81,45.87,234500.0,35.6172,35.6483,35.5862,35.6328,234500.0
2011-05-16 12:00:00,45.87,45.89,45.8,45.81,31500.0,35.6328,35.6483,35.5784,35.5862,31500.0
2011-05-16 12:10:00,45.82,45.83,45.8,45.82,26400.0,35.5939,35.6017,35.5784,35.5939,26400.0
2011-05-16 12:20:00,45.82,45.84,45.8,45.82,32700.0,35.5939,35.6095,35.5784,35.5939,32700.0
2011-05-16 12:30:00,45.82,45.87,45.82,45.85,45300.0,35.5939,35.6328,35.5939,35.6172,45300.0
2011-05-16 12:40:00,45.85,45.85,45.81,45.81,39500.0,35.6172,35.6172,35.5862,35.5862,39500.0
2011-05-16 12:50:00,45.81,45.82,45.76,45.79,82300.0,35.5862,35.5939,35.5473,35.5706,82300.0
2011-05-16 13:00:00,45.79,45.84,45.79,45.8,30400.0,35.5706,35.6095,35.5706,35.5784,30400.0
2011-05-16 13:10:00,45.8,45.81,45.76,45.81,84100.0,35.5784,35.5862,35.5473,35.5862,84100.0
2011-05-16 13:20:00,45.82,45.83,45.78,45.78,19000.0,35.5939,35.6017,35.5629,35.5629,19000.0
2011-05-16 13:30:00,45.78,45.82,45.78,45.78,50700.0,35.5629,35.5939,35.5629,35.5629,50700.0
2011-05-16 13:40:00,45.78,45.8,45.78,45.78,33800.0,35.5629,35.5784,35.5629,35.5629,33800.0
2011-05-16 13:50:00,45.78,45.82,45.78,45.78,34900.0,35.5629,35.5939,35.5629,35.5629,34900.0
2011-05-16 14:00:00,45.79,45.83,45.78,45.81,29500.0,35.5706,35.6017,35.5629,35.5862,29500.0
2011-05-16 14:10:00,45.81,45.87,45.8,45.81,31200.0,35.5862,35.6328,35.5784,35.5862,31200.0
2011-05-16 14:20:00,45.82,45.83,45.81,45.81,33400.0,35.5939,35.6017,35.5862,35.5862,33400.0
2011-05-16 14:30:00,45.81,45.84,45.7,45.72,142100.0,35.5862,35.6095,35.5007,35.5162,142100.0
2011-05-16 14:40:00,45.72,45.74,45.66,45.72,127400.0,35.5162,35.5318,35.4696,35.5162,127400.0
2011-05-16 14:50:00,45.72,45.76,45.7,45.7,61200.0,35.5162,35.5473,35.5007,35.5007,61200.0
2011-05-16 15:00:00,45.7,45.74,45.7,45.7,81800.0,35.5007,35.5318,35.5007,35.5007,81800.0
2011-05-16 15:10:00,45.7,45.74,45.7,45.71,55400.0,35.5007,35.5318,35.5007,35.5085,55400.0
2011-05-16 15:20:00,45.7,45.74,45.68,45.72,81700.0,35.5007,35.5318,35.4852,35.5162,81700.0
2011-05-16 15:30:00,45.71,45.74,45.69,45.71,95100.0,35.5085,35.5318,35.4929,35.5085,95100.0
2011-05-16 15:40:00,45.71,45.71,45.6,45.63,361300.0,35.5085,35.5085,35.423,35.4463,361300.0
2011-05-16 15:50:00,45.63,45.64,45.55,45.6,501600.0,35.4463,35.4541,35.3842,35.423,501600.0
2011-05-17 09:30:00,45.57,45.75,45.56,45.74,91500.0,35.3997,35.5395,35.392,35.5318,91500.0
2011-05-17 09:40:00,45.73,45.82,45.68,45.68,72100.0,35.524,35.5939,35.4852,35.4852,72100.0
2011-05-17 09:50:00,45.68,45.7,45.63,45.67,49000.0,35.4852,35.5007,35.4463,35.4774,49000.0
2011-05-17 10:00:00,45.68,45.7,45.64,45.69,62700.0,35.4852,35.5007,35.4541,35.4929,62700.0
2011-05-17 10:10:00,45.68,45.74,45.61,45.72,95100.0,35.4852,35.5318,35.4308,35.5162,95100.0
2011-05-17 10:20:00,45.73,45.84,45.7,45.84,75500.0,35.524,35.6095,35.5007,35.6095,75500.0
2011-05-17 10:30:00,45.84,45.85,45.66,45.69,37900.0,35.6095,35.6172,35.4696,35.4929,37900.0
2011-05-17 10:40:00,45.69,45.77,45.68,45.73,37600.0,35.4929,35.5551,35.4852,35.524,37600.0
2011-05-17 10:50:00,45.72,45.83,45.7,45.82,68800.0,35.5162,35.6017,35.5007,35.5939,68800.0
2011-05-17 11:00:00,45.81,45.82,45.75,45.78,63400.0,35.5862,35.5939,35.5395,35.5629,63400.0
2011-05-17 11:10:00,45.78,45.87,45.77,45.82,72100.0,35.5629,35.6328,35.5551,35.5939,72100.0
2011-05-17 11:20:00,45.81,45.9,45.78,45.83,73900.0,35.5862,35.6561,35.5629,35.6017,73900.0
2011-05-17 11:30:00,45.83,45.89,45.8,45.88,58100.0,35.6017,35.6483,35.5784,35.6405,58100.0
2011-05-17 11:40:00,45.88,45.94,45.87,45.94,45900.0,35.6405,35.6871,35.6328,35.6871,45900.0
2011-05-17 11:50:00,45.94,45.97,45.89,45.89,32400.0,35.6871,35.7104,35.6483,35.6483,32400.0
2011-05-17 12:00:00,45.89,45.92,45.85,45.88,30100.0,35.6483,35.6716,35.6172,35.6405,30100.0
2011-05-17 12:10:00,45.88,45.94,45.87,45.92,31200.0,35.6405,35.6871,35.6328,35.6716,31200.0
2011-05-17 12:20:00,45.92,45.93,45.81,45.85,19800.0,35.6716,35.6794,35.5862,35.6172,19800.0
2011-05-17 12:30:00,45.85,45.85,45.79,45.82,23400.0,35.6172,35.6172,35.5706,35.5939,23400.0
2011-05-17 12:40:00,45.82,45.84,45.77,45.79,48200.0,35.5939,35.6095,35.5551,35.5706,48200.0
2011-05-17 12:50:00,45.79,45.8,45.76,45.8,36200.0,35.5706,35.5784,35.5473,35.5784,36200.0
2011-05-17 13:00:00,45.8,45.86,45.8,45.84,32200.0,35.5784,35.625,35.5784,35.6095,32200.0
2011-05-17 13:10:00,45.83,45.83,45.77,45.8,51200.0,35.6017,35.6017,35.5551,35.5784,51200.0
2011-05-17 13:20:00,45.8,45.83,45.76,45.81,40200.0,35.5784,35.6017,35.5473,35.5862,40200.0
2011-05-17 13:30:00,45.82,45.86,45.77,45.81,33000.0,35.5939,35.625,35.5551,35.5862,33000.0
2011-05-17 13:40:00,45.81,45.87,45.79,45.86,26200.0,35.5862,35.6328,35.5706,35.625,26200.0
2011-05-17 13:50:00,45.86,45.86,45.78,45.81,32100.0,35.625,35.625,35.5629,35.5862,32100.0
2011-05-17 14:00:00,45.82,45.88,45.81,45.81,44300.0,35.5939,35.6405,35.5862,35.5862,44300.0
2011-05-17 14:10:00,45.81,45.81,45.75,45.76,33100.0,35.5862,35.5862,35.5395,35.5473,33100.0
2011-05-17 14:20:00,45.77,45.78,45.62,45.63,107800.0,35.5551,35.5629,35.4386,35.4463,107800.0
2011-05-17 14:30:00,45.63,45.7,45.63,45.7,68400.0,35.4463,35.5007,35.4463,35.5007,68400.0
2011-05-17 14:40:00,45.7,45.76,45.65,45.76,58900.0,35.5007,35.5473,35.4619,35.5473,58900.0
2011-05-17 14:50:00,45.75,45.87,45.75,45.87,87700.0,35.5395,35.6328,35.5395,35.6328,87700.0
2011-05-17 15:00:00,45.87,45.87,45.75,45.81,148100.0,35.6328,35.6328,35.5395,35.5862,148100.0
2011-05-17 15:10:00,45.8,45.82,45.69,45.74,132100.0,35.5784,35.5939,35.4929,35.5318,132100.0
2011-05-17 15:20:00,45.74,45.84,45.74,45.83,89300.0,35.5318,35.6095,35.5318,35.6017,89300.0
2011-05-17 15:30:00,45.83,45.84,45.76,45.78,115000.0,35.6017,35.6095,35.5473,35.5629,115000.0
2011-05-17 15:40:00,45.78,45.81,45.74,45.78,136100.0,35.5629,35.5862,35.5318,35.5629,136100.0
2011-05-17 15:50:00,45.78,45.82,45.74,45.82,154100.0,35.5629,35.5939,35.5318,35.5939,154100.0
2011-05-18 09:30:00,45.88,45.88,45.59,45.61,62400.0,35.6405,35.6405,35.4153,35.4308,62400.0
2011-05-18 09:40:00,45.6,45.61,45.28,45.33,293000.0,35.423,35.4308,35.1744,35.2133,293000.0
2011-05-18 09:50:00,45.32,45.42,45.32,45.37,68400.0,35.2055,35.2832,35.2055,35.2444,68400.0
2011-05-18 10:00:00,45.37,45.49,45.32,45.45,82100.0,35.2444,35.3376,35.2055,35.3065,82100.0
2011-05-18 10:10:00,45.45,45.46,45.32,45.4,71800.0,35.3065,35.3143,35.2055,35.2677,71800.0
2011-05-18 10:20:00,45.4,45.43,45.35,45.35,51800.0,35.2677,35.291,35.2288,35.2288,51800.0
2011-05-18 10:30:00,45.35,45.38,45.29,45.3,62100.0,35.2288,35.2521,35.1822,35.19,62100.0
2011-05-18 10:40:00,45.3,45.3,45.23,45.26,45200.0,35.19,35.19,35.1356,35.1589,45200.0
2011-05-18 10:50:00,45.26,45.27,45.25,45.26,53400.0,35.1589,35.1667,35.1511,35.1589,53400.0
2011-05-18 11:00:00,45.26,45.37,45.26,45.29,40200.0,35.1589,35.2444,35.1589,35.1822,40200.0
2011-05-18 11:10:00,45.29,45.32,45.27,45.32,34100.0,35.1822,35.2055,35.1667,35.2055,34100.0
2011-05-18 11:20:00,45.32,45.38,45.28,45.32,54400.0,35.2055,35.2521,35.1744,35.2055,54400.0
2011-05-18 11:30:00,45.32,45.38,45.3,45.36,24800.0,35.2055,35.2521,35.19,35.2366,24800.0
2011-05-18 11:40:00,45.35,45.36,45.32,45.33,28200.0,35.2288,35.2366,35.2055,35.2133,28200.0
2011-05-18 11:50:00,45.33,45.34,45.28,45.29,28700.0,35.2133,35.2211,35.1744,35.1822,28700.0
2011-05-18 12:00:00,45.3,45.34,45.28,45.31,28300.0,35.19,35.2211,35.1744,35.1977,28300.0
2011-05-18 12:10:00,45.32,45.35,45.3,45.35,17700.0,35.2055,35.2288,35.19,35.2288,17700.0
2011-05-18 12:20:00,45.35,45.38,45.34,45.37,10200.0,35.2288,35.2521,35.2211,35.2444,10200.0
2011-05-18 12:30:00,45.37,45.38,45.36,45.36,9800.0,35.2444,35.2521,35.2366,35.2366,9800.0
2011-05-18 12:40:00,45.37,45.41,45.36,45.4,37100.0,35.2444,35.2754,35.2366,35.2677,37100.0
2011-05-18 12:50:00,45.4,45.43,45.37,45.4,43600.0,35.2677,35.291,35.2444,35.2677,43600.0
2011-05-18 13:00:00,45.41,45.46,45.39,45.45,44700.0,35.2754,35.3143,35.2599,35.3065,44700.0
2011-05-18 13:10:00,45.45,45.46,45.42,45.45,34100.0,35.3065,35.3143,35.2832,35.3065,34100.0
2011-05-18 13:20:00,45.44,45.47,45.44,45.46,42900.0,35.2987,35.322,35.2987,35.3143,42900.0
2011-05-18 13:30:00,45.45,45.47,45.4,45.46,27200.0,35.3065,35.322,35.2677,35.3143,27200.0
2011-05-18 13:40:00,45.46,45.46,45.42,45.43,39400.0,35.3143,35.3143,35.2832,35.291,39400.0
2011-05-18 13:50:00,45.42,45.46,45.4,45.41,133800.0,35.2832,35.3143,35.2677,35.2754,133800.0
2011-05-18 14:00:00,45.42,45.45,45.35,45.44,93600.0,35.2832,35.3065,35.2288,35.2987,93600.0
2011-05-18 14:10:00,45.44,45.44,45.35,45.36,33500.0,35.2987,35.2987,35.2288,35.2366,33500.0
2011-05-18 14:20:00,45.36,45.37,45.33,45.36,22900.0,35.2366,35.2444,35.2133,35.2366,22900.0
2011-05-18 14:30:00,45.36,45.4,45.33,45.35,26600.0,35.2366,35.2677,35.2133,35.2288,26600.0
2011-05-18 14:40:00,45.35,45.38,45.32,45.33,23300.0,35.2288,35.2521,35.2055,35.2133,23300.0
2011-05-18 14:50:00,45.33,45.35,45.3,45.31,25200.0,35.2133,35.2288,35.19,35.1977,25200.0
2011-05-18 15:00:00,45.32,45.39,45.31,45.39,38100.0,35.2055,35.2599,35.1977,35.2599,38100.0
2011-05-18 15:10:00,45.39,45.39,45.35,45.38,36300.0,35.2599,35.2599,35.2288,35.2521,36300.0
2011-05-18 15:20:00,45.38,45.44,45.36,45.42,91200.0,35.2521,35.2987,35.2366,35.2832,91200.0
2011-05-18 15:30:00,45.42,45.42,45.33,45.35,76500.0,35.2832,35.2832,35.2133,35.2288,76500.0
2011-05-18 15:40:00,45.36,45.39,45.33,45.36,103200.0,35.2366,35.2599,35.2133,35.2366,103200.0
2011-05-18 15:50:00,45.36,45.37,45.34,45.37,170000.0,35.2366,35.2444,35.2211,35.2444,170000.0
2011-05-19 09:30:00,45.41,45.48,45.25,45.37,61700.0,35.2754,35.3298,35.1511,35.2444,61700.0
2011-05-19 09:40:00,45.36,45.44,45.29,45.31,85100.0,35.2366,35.2987,35.1822,35.1977,85100.0
2011-05-19 09:50:00,45.31,45.36,45.26,45.29,111400.0,35.1977,35.2366,35.1589,35.1822,111400.0
2011-05-19 10:00:00,45.29,45.41,45.2,45.34,81800.0,35.1822,35.2754,35.1123,35.2211,81800.0
2011-05-19 10:10:00,45.35,45.39,45.33,45.38,54400.0,35.2288,35.2599,35.2133,35.2521,54400.0
2011-05-19 10:20:00,45.38,45.43,45.3,45.39,77200.0,35.2521,35.291,35.19,35.2599,77200.0
2011-05-19 10:30:00,45.38,45.39,45.28,45.34,47100.0,35.2521,35.2599,35.1744,35.2211,47100.0
2011-05-19 10:40:00,45.34,45.36,45.3,45.35,44000.0,35.2211,35.2366,35.19,35.2288,44000.0
2011-05-19 10:50:00,45.35,45.37,45.32,45.35,56600.0,35.2288,35.2444,35.2055,35.2288,56600.0
2011-05-19 11:00:00,45.35,45.35,45.3,45.31,62500.0,35.2288,35.2288,35.19,35.1977,62500.0
2011-05-19 11:10:00,45.3,45.32,45.14,45.2,68100.0,35.19,35.2055,35.0657,35.1123,68100.0
2011-05-19 11:20:00,45.19,45.26,45.16,45.25,46500.0,35.1045,35.1589,35.0812,35.1511,46500.0
2011-05-19 11:30:00,45.25,45.28,45.15,45.21,36000.0,35.1511,35.1744,35.0735,35.1201,36000.0
2011-05-19 11:40:00,45.21,45.25,45.18,45.19,40000.0,35.1201,35.1511,35.0968,35.1045,40000.0
2011-05-19 11:50:00,45.19,45.24,45.18,45.22,50800.0,35.1045,35.1434,35.0968,35.1278,50800.0
2011-05-19 12:00:00,45.23,45.23,45.13,45.14,88700.0,35.1356,35.1356,35.0579,35.0657,88700.0
2011-05-19 12:10:00,45.14,45.15,45.09,45.11,66900.0,35.0657,35.0735,35.0268,35.0424,66900.0
2011-05-19 12:20:00,45.12,45.22,45.09,45.19,85300.0,35.0502,35.1278,35.0268,35.1045,85300.0
2011-05-19 12:30:00,45.2,45.21,45.11,45.16,115800.0,35.1123,35.1201,35.0424,35.0812,115800.0
2011-05-19 12:40:00,45.15,45.16,45.1,45.16,68300.0,35.0735,35.0812,35.0346,35.0812,68300.0
2011-05-19 12:50:00,45.16,45.17,45.09,45.11,78700.0,35.0812,35.089,35.0268,35.0424,78700.0
2011-05-19 13:00:00,45.12,45.17,45.11,45.14,101400.0,35.0502,35.089,35.0424,35.0657,101400.0
2011-05-19 13:10:00,45.14,45.15,45.09,45.12,80900.0,35.0657,35.0735,35.0268,35.0502,80900.0
2011-05-19 13:20:00,45.12,45.15,45.1,45.13,32900.0,35.0502,35.0735,35.0346,35.0579,32900.0
2011-05-19 13:30:00,45.14,45.18,45.14,45.18,32900.0,35.0657,35.0968,35.0657,35.0968,32900.0
2011-05-19 13:40:00,45.18,45.21,45.16,45.18,40500.0,35.0968,35.1201,35.0812,35.0968,40500.0
2011-05-19 13:50:00,45.19,45.27,45.16,45.21,83000.0,35.1045,35.1667,35.0812,35.1201,83000.0
2011-05-19 14:00:00,45.21,45.23,45.18,45.18,67000.0,35.1201,35.1356,35.0968,35.0968,67000.0
2011-05-19 14:10:00,45.18,45.2,45.13,45.16,76500.0,35.0968,35.1123,35.0579,35.0812,76500.0
2011-05-19 14:20:00,45.15,45.16,45.04,45.06,46500.0,35.0735,35.0812,34.988,35.0035,46500.0
2011-05-19 14:30:00,45.06,45.06,45.03,45.04,70200.0,35.0035,35.0035,34.9802,34.988,70200.0
2011-05-19 14:40:00,45.05,45.05,45.0,45.02,132600.0,34.9958,34.9958,34.9569,34.9725,132600.0
2011-05-19 14:50:00,45.02,45.06,45.01,45.04,82800.0,34.9725,35.0035,34.9647,34.988,82800.0
2011-05-19 15:00:00,45.04,45.08,45.02,45.03,85300.0,34.988,35.0191,34.9725,34.9802,85300.0
2011-05-19 15:10:00,45.03,45.11,45.0,45.11,94300.0,34.9802,35.0424,34.9569,35.0424,94300.0
2011-05-19 15:20:00,45.11,45.13,45.09,45.09,73500.0,35.0424,35.0579,35.0268,35.0268,73500.0
2011-05-19 15:30:00,45.1,45.13,45.08,45.09,129800.0,35.0346,35.0579,35.0191,35.0268,129800.0
2011-05-19 15:40:00,45.09,45.11,45.05,45.11,157100.0,35.0268,35.0424,34.9958,35.0424,157100.0
2011-05-19 15:50:00,45.11,45.13,45.07,45.09,326800.0,35.0424,35.0579,35.0113,35.0268,326800.0
2011-05-20 09:30:00,45.06,45.06,44.91,44.99,215900.0,35.0035,35.0035,34.887,34.9492,215900.0
2011-05-20 09:40:00,44.99,45.03,44.97,45.01,82500.0,34.9492,34.9802,34.9336,34.9647,82500.0
2011-05-20 09:50:00,45.0,45.05,44.93,44.98,106500.0,34.9569,34.9958,34.9026,34.9414,106500.0
2011-05-20 10:00:00,44.98,45.03,44.93,44.99,140900.0,34.9414,34.9802,34.9026,34.9492,140900.0
2011-05-20 10:10:00,45.0,45.01,44.83,44.87,70400.0,34.9569,34.9647,34.8249,34.8559,70400.0
2011-05-20 10:20:00,44.87,44.94,44.86,44.92,37800.0,34.8559,34.9103,34.8482,34.8948,37800.0
2011-05-20 10:30:00,44.92,44.92,44.82,44.83,58800.0,34.8948,34.8948,34.8171,34.8249,58800.0
2011-05-20 10:40:00,44.82,44.87,44.77,44.79,97400.0,34.8171,34.8559,34.7783,34.7938,97400.0
2011-05-20 10:50:00,44.79,44.81,44.71,44.71,55000.0,34.7938,34.8093,34.7317,34.7317,55000.0
2011-05-20 11:00:00,44.72,44.77,44.7,44.75,146000.0,34.7394,34.7783,34.7239,34.7627,146000.0
2011-05-20 11:10:00,44.75,44.9,44.75,44.84,90800.0,34.7627,34.8792,34.7627,34.8326,90800.0
2011-05-20 11:20:00,44.84,44.87,44.8,44.87,36700.0,34.8326,34.8559,34.8016,34.8559,36700.0
2011-05-20 11:30:00,44.87,44.98,44.86,44.97,32500.0,34.8559,34.9414,34.8482,34.9336,32500.0
2011-05-20 11:40:00,44.98,45.02,44.96,45.0,37800.0,34.9414,34.9725,34.9259,34.9569,37800.0
2011-05-20 11:50:00,45.0,45.01,44.92,44.92,39900.0,34.9569,34.9647,34.8948,34.8948,39900.0
2011-05-20 12:00:00,44.93,44.96,44.89,44.89,48300.0,34.9026,34.9259,34.8715,34.8715,48300.0
2011-05-20 12:10:00,44.9,44.96,44.87,44.93,36200.0,34.8792,34.9259,34.8559,34.9026,36200.0
2011-05-20 12:20:00,44.94,45.0,44.94,45.0,25800.0,34.9103,34.9569,34.9103,34.9569,25800.0
2011-05-20 12:30:00,45.0,45.02,44.98,45.01,30800.0,34.9569,34.9725,34.9414,34.9647,30800.0
2011-05-20 12:40:00,45.01,45.04,44.98,44.98,48300.0,34.9647,34.988,34.9414,34.9414,48300.0
2011-05-20 12:50:00,44.98,44.99,44.92,44.93,44200.0,34.9414,34.9492,34.8948,34.9026,44200.0
2011-05-20 13:00:00,44.93,44.96,44.89,44.91,63100.0,34.9026,34.9259,34.8715,34.887,63100.0
2011-05-20 13:10:00,44.92,44.95,44.92,44.95,33600.0,34.8948,34.9181,34.8948,34.9181,33600.0
2011-05-20 13:20:00,44.94,44.95,44.83,44.84,172200.0,34.9103,34.9181,34.8249,34.8326,172200.0
2011-05-20 13:30:00,44.85,44.91,44.82,44.83,125000.0,34.8404,34.887,34.8171,34.8249,125000.0
2011-05-20 13:40:00,44.83,44.88,44.82,44.87,51000.0,34.8249,34.8637,34.8171,34.8559,51000.0
2011-05-20 13:50:00,44.86,44.92,44.86,44.92,26700.0,34.8482,34.8948,34.8482,34.8948,26700.0
2011-05-20 14:00:00,44.92,44.97,44.92,44.93,57300.0,34.8948,34.9336,34.8948,34.9026,57300.0
2011-05-20 14:10:00,44.94,44.99,44.94,44.99,37000.0,34.9103,34.9492,34.9103,34.9492,37000.0
2011-05-20 14:20:00,44.99,45.02,44.97,44.97,58700.0,34.9492,34.9725,34.9336,34.9336,58700.0
2011-05-20 14:30:00,44.98,45.01,44.98,45.0,46800.0,34.9414,34.9647,34.9414,34.9569,46800.0
2011-05-20 14:40:00,45.0,45.02,44.99,45.01,48500.0,34.9569,34.9725,34.9492,34.9647,48500.0
2011-05-20 14:50:00,45.01,45.01,44.94,44.94,44500.0,34.9647,34.9647,34.9103,34.9103,44500.0
2011-05-20 15:00:00,44.93,44.95,44.89,44.9,60500.0,34.9026,34.9181,34.8715,34.8792,60500.0
2011-05-20 15:10:00,44.9,44.98,44.89,44.94,62000.0,34.8792,34.9414,34.8715,34.9103,62000.0
2011-05-20 15:20:00,44.95,44.95,44.89,44.89,123800.0,34.9181,34.9181,34.8715,34.8715,123800.0
2011-05-20 15:30:00,44.9,44.94,44.88,44.91,109000.0,34.8792,34.9103,34.8637,34.887,109000.0
2011-05-20 15:40:00,44.91,44.91,44.86,44.87,221900.0,34.887,34.887,34.8482,34.8559,221900.0
2011-05-20 15:50:00,44.87,44.87,44.76,44.8,315600.0,34.8559,34.8559,34.7705,34.8016,315600.0
2011-05-23 09:30:00,44.06,44.41,43.84,43.98,229000.0,34.2267,34.4986,34.0558,34.1646,229000.0
2011-05-23 09:40:00,43.98,44.12,43.98,44.12,115500.0,34.1646,34.2733,34.1646,34.2733,115500.0
2011-05-23 09:50:00,44.13,44.25,44.12,44.24,84600.0,34.2811,34.3743,34.2733,34.3665,84600.0
2011-05-23 10:00:00,44.24,44.24,44.14,44.16,72200.0,34.3665,34.3665,34.2889,34.3044,72200.0
2011-05-23 10:10:00,44.16,44.19,44.07,44.18,112500.0,34.3044,34.3277,34.2345,34.3199,112500.0
2011-05-23 10:20:00,44.18,44.27,44.17,44.24,63000.0,34.3199,34.3899,34.3122,34.3665,63000.0
2011-05-23 10:30:00,44.24,44.26,44.21,44.23,59200.0,34.3665,34.3821,34.3432,34.3588,59200.0
2011-05-23 10:40:00,44.22,44.24,44.09,44.12,98600.0,34.351,34.3665,34.25,34.2733,98600.0
2011-05-23 10:50:00,44.12,44.14,44.04,44.06,88300.0,34.2733,34.2889,34.2112,34.2267,88300.0
2011-05-23 11:00:00,44.05,44.08,44.03,44.05,68300.0,34.219,34.2423,34.2034,34.219,68300.0
2011-05-23 11:10:00,44.05,44.06,43.97,44.01,98900.0,34.219,34.2267,34.1568,34.1879,98900.0
2011-05-23 11:20:00,44.01,44.01,43.98,44.0,48000.0,34.1879,34.1879,34.1646,34.1801,48000.0
2011-05-23 11:30:00,44.0,44.02,43.94,43.99,65900.0,34.1801,34.1956,34.1335,34.1723,65900.0
2011-05-23 11:40:00,44.0,44.0,43.9,43.92,74100.0,34.1801,34.1801,34.1024,34.118,74100.0
2011-05-23 11:50:00,43.92,43.95,43.92,43.95,56300.0,34.118,34.1413,34.118,34.1413,56300.0
2011-05-23 12:00:00,43.94,44.0,43.94,43.96,60000.0,34.1335,34.1801,34.1335,34.149,60000.0
2011-05-23 12:10:00,43.95,43.96,43.78,43.81,100500.0,34.1413,34.149,34.0092,34.0325,100500.0
2011-05-23 12:20:00,43.82,43.84,43.79,43.83,50100.0,34.0403,34.0558,34.017,34.0481,50100.0
2011-05-23 12:30:00,43.84,43.92,43.83,43.91,59400.0,34.0558,34.118,34.0481,34.1102,59400.0
2011-05-23 12:40:00,43.92,43.92,43.9,43.9,26500.0,34.118,34.118,34.1024,34.1024,26500.0
2011-05-23 12:50:00,43.91,43.91,43.84,43.84,45400.0,34.1102,34.1102,34.0558,34.0558,45400.0
2011-05-23 13:00:00,43.84,43.89,43.84,43.88,21200.0,34.0558,34.0947,34.0558,34.0869,21200.0
2011-05-23 13:10:00,43.89,43.89,43.88,43.88,15400.0,34.0947,34.0947,34.0869,34.0869,15400.0
2011-05-23 13:20:00,43.88,43.89,43.85,43.85,21600.0,34.0869,34.0947,34.0636,34.0636,21600.0
2011-05-23 13:30:00,43.85,43.89,43.84,43.85,70800.0,34.0636,34.0947,34.0558,34.0636,70800.0
2011-05-23 13:40:00,43.85,43.85,43.76,43.76,49800.0,34.0636,34.0636,33.9937,33.9937,49800.0
2011-05-23 13:50:00,43.77,43.8,43.72,43.76,100000.0,34.0014,34.0247,33.9626,33.9937,100000.0
2011-05-23 14:00:00,43.77,43.8,43.73,43.8,98500.0,34.0014,34.0247,33.9704,34.0247,98500.0
2011-05-23 14:10:00,43.8,43.81,43.75,43.77,63900.0,34.0247,34.0325,33.9859,34.0014,63900.0
2011-05-23 14:20:00,43.77,43.77,43.67,43.67,49900.0,34.0014,34.0014,33.9238,33.9238,49900.0
2011-05-23 14:30:00,43.67,43.71,43.62,43.63,178600.0,33.9238,33.9548,33.8849,33.8927,178600.0
2011-05-23 14:40:00,43.63,43.65,43.58,43.64,151500.0,33.8927,33.9082,33.8538,33.9005,151500.0
2011-05-23 14:50:00,43.65,43.71,43.56,43.57,216300.0,33.9082,33.9548,33.8383,33.8461,216300.0
2011-05-23 15:00:00,43.58,43.58,43.33,43.35,308300.0,33.8538,33.8538,33.6596,33.6752,308300.0
2011-05-23 15:10:00,43.34,43.42,43.28,43.4,367100.0,33.6674,33.7296,33.6208,33.714,367100.0
2011-05-23 15:20:00,43.41,43.43,43.27,43.28,219700.0,33.7218,33.7373,33.613,33.6208,219700.0
2011-05-23 15:30:00,43.29,43.34,43.16,43.16,363500.0,33.6286,33.6674,33.5276,33.5276,363500.0
2011-05-23 15:40:00,43.16,43.18,43.05,43.07,660100.0,33.5276,33.5431,33.4421,33.4577,660100.0
2011-05-23 15:50:00,43.07,43.19,43.06,43.17,921200.0,33.4577,33.5509,33.4499,33.5354,921200.0
2011-05-24 09:30:00,43.18,43.22,42.8,42.86,153300.0,33.5431,33.5742,33.2479,33.2945,153300.0
2011-05-24 09:40:00,42.86,43.05,42.81,42.95,74500.0,33.2945,33.4421,33.2557,33.3644,74500.0
2011-05-24 09:50:00,42.96,43.04,42.94,43.0,107500.0,33.3722,33.4344,33.3567,33.4033,107500.0
2011-05-24 10:00:00,43.0,43.02,42.89,42.99,214800.0,33.4033,33.4188,33.3178,33.3955,214800.0
2011-05-24 10:10:00,42.99,43.01,42.96,42.97,45300.0,33.3955,33.4111,33.3722,33.38,45300.0
2011-05-24 10:20:00,42.97,42.97,42.84,42.88,51000.0,33.38,33.38,33.279,33.3101,51000.0
2011-05-24 10:30:00,42.88,42.97,42.87,42.88,65500.0,33.3101,33.38,33.3023,33.3101,65500.0
2011-05-24 10:40:00,42.88,42.93,42.88,42.9,67000.0,33.3101,33.3489,33.3101,33.3256,67000.0
2011-05-24 10:50:00,42.9,42.9,42.85,42.89,61100.0,33.3256,33.3256,33.2868,33.3178,61100.0
2011-05-24 11:00:00,42.9,43.0,42.9,42.99,130200.0,33.3256,33.4033,33.3256,33.3955,130200.0
2011-05-24 11:10:00,43.0,43.05,42.99,43.02,136900.0,33.4033,33.4421,33.3955,33.4188,136900.0
2011-05-24 11:20:00,43.02,43.02,42.93,42.97,39200.0,33.4188,33.4188,33.3489,33.38,39200.0
2011-05-24 11:30:00,42.98,43.0,42.95,42.95,72200.0,33.3878,33.4033,33.3644,33.3644,72200.0
2011-05-24 11:40:00,42.95,42.96,42.9,42.91,44800.0,33.3644,33.3722,33.3256,33.3334,44800.0
2011-05-24 11:50:00,42.91,42.95,42.9,42.95,31100.0,33.3334,33.3644,33.3256,33.3644,31100.0
2011-05-24 12:00:00,42.95,42.96,42.94,42.95,23300.0,33.3644,33.3722,33.3567,33.3644,23300.0
2011-05-24 12:10:00,42.95,42.97,42.93,42.93,36500.0,33.3644,33.38,33.3489,33.3489,36500.0
2011-05-24 12:20:00,42.94,42.96,42.91,42.92,28100.0,33.3567,33.3722,33.3334,33.3411,28100.0
2011-05-24 12:30:00,42.91,42.97,42.9,42.96,88300.0,33.3334,33.38,33.3256,33.3722,88300.0
2011-05-24 12:40:00,42.96,42.97,42.94,42.96,27400.0,33.3722,33.38,33.3567,33.3722,27400.0
2011-05-24 12:50:00,42.96,42.96,42.94,42.96,12400.0,33.3722,33.3722,33.3567,33.3722,12400.0
2011-05-24 13:00:00,42.96,42.99,42.95,42.99,42700.0,33.3722,33.3955,33.3644,33.3955,42700.0
2011-05-24 13:10:00,42.99,43.0,42.97,42.97,18000.0,33.3955,33.4033,33.38,33.38,18000.0
2011-05-24 13:20:00,42.97,42.98,42.95,42.96,168100.0,33.38,33.3878,33.3644,33.3722,168100.0
2011-05-24 13:30:00,42.97,42.97,42.95,42.96,32000.0,33.38,33.38,33.3644,33.3722,32000.0
2011-05-24 13:40:00,42.96,42.96,42.95,42.96,10700.0,33.3722,33.3722,33.3644,33.3722,10700.0
2011-05-24 13:50:00,42.96,42.96,42.93,42.93,102800.0,33.3722,33.3722,33.3489,33.3489,102800.0
2011-05-24 14:00:00,42.94,42.94,42.9,42.91,19500.0,33.3567,33.3567,33.3256,33.3334,19500.0
2011-05-24 14:10:00,42.9,42.95,42.9,42.92,29000.0,33.3256,33.3644,33.3256,33.3411,29000.0
2011-05-24 14:20:00,42.93,42.95,42.91,42.92,47100.0,33.3489,33.3644,33.3334,33.3411,47100.0
2011-05-24 14:30:00,42.92,42.94,42.91,42.91,15800.0,33.3411,33.3567,33.3334,33.3334,15800.0
2011-05-24 14:40:00,42.92,42.92,42.9,42.91,55000.0,33.3411,33.3411,33.3256,33.3334,55000.0
2011-05-24 14:50:00,42.91,42.91,42.86,42.86,80500.0,33.3334,33.3334,33.2945,33.2945,80500.0
2011-05-24 15:00:00,42.86,42.87,42.83,42.84,93600.0,33.2945,33.3023,33.2712,33.279,93600.0
2011-05-24 15:10:00,42.85,42.88,42.83,42.86,73400.0,33.2868,33.3101,33.2712,33.2945,73400.0
2011-05-24 15:20:00,42.86,42.94,42.86,42.93,37100.0,33.2945,33.3567,33.2945,33.3489,37100.0
2011-05-24 15:30:00,42.93,42.94,42.87,42.9,84700.0,33.3489,33.3567,33.3023,33.3256,84700.0
2011-05-24 15:40:00,42.89,42.98,42.89,42.98,351900.0,33.3178,33.3878,33.3178,33.3878,351900.0
2011-05-24 15:50:00,42.98,43.0,42.93,42.96,498800.0,33.3878,33.4033,33.3489,33.3722,498800.0
2011-05-25 09:30:00,42.87,42.91,42.71,42.77,57700.0,33.3023,33.3334,33.178,33.2246,57700.0
2011-05-25 09:40:00,42.77,42.97,42.72,42.73,163100.0,33.2246,33.38,33.1858,33.1935,163100.0
2011-05-25 09:50:00,42.73,42.77,42.67,42.69,96200.0,33.1935,33.2246,33.1469,33.1625,96200.0
2011-05-25 10:00:00,42.68,42.71,42.6,42.65,96800.0,33.1547,33.178,33.0926,33.1314,96800.0
2011-05-25 10:10:00,42.65,42.81,42.6,42.73,112100.0,33.1314,33.2557,33.0926,33.1935,112100.0
2011-05-25 10:20:00,42.74,42.9,42.73,42.86,151300.0,33.2013,33.3256,33.1935,33.2945,151300.0
2011-05-25 10:30:00,42.87,42.91,42.82,42.87,82500.0,33.3023,33.3334,33.2635,33.3023,82500.0
2011-05-25 10:40:00,42.87,42.95,42.87,42.9,50000.0,33.3023,33.3644,33.3023,33.3256,50000.0
2011-05-25 10:50:00,42.9,42.96,42.85,42.9,67300.0,33.3256,33.3722,33.2868,33.3256,67300.0
2011-05-25 11:00:00,42.91,42.92,42.82,42.82,82800.0,33.3334,33.3411,33.2635,33.2635,82800.0
2011-05-25 11:10:00,42.83,43.05,42.83,42.98,88600.0,33.2712,33.4421,33.2712,33.3878,88600.0
2011-05-25 11:20:00,42.99,43.01,42.91,42.93,261300.0,33.3955,33.4111,33.3334,33.3489,261300.0
2011-05-25 11:30:00,42.93,42.93,42.84,42.86,242500.0,33.3489,33.3489,33.279,33.2945,242500.0
2011-05-25 11:40:00,42.86,42.87,42.81,42.82,79900.0,33.2945,33.3023,33.2557,33.2635,79900.0
2011-05-25 11:50:00,42.83,42.84,42.77,42.78,33500.0,33.2712,33.279,33.2246,33.2324,33500.0
2011-05-25 12:00:00,42.78,42.78,42.68,42.68,50300.0,33.2324,33.2324,33.1547,33.1547,50300.0
2011-05-25 12:10:00,42.69,42.76,42.68,42.72,39000.0,33.1625,33.2169,33.1547,33.1858,39000.0
2011-05-25 12:20:00,42.73,42.73,42.7,42.71,22500.0,33.1935,33.1935,33.1702,33.178,22500.0
2011-05-25 12:30:00,42.71,42.78,42.7,42.7,75200.0,33.178,33.2324,33.1702,33.1702,75200.0
2011-05-25 12:40:00,42.7,42.71,42.64,42.7,62700.0,33.1702,33.178,33.1236,33.1702,62700.0
2011-05-25 12:50:00,42.71,42.72,42.64,42.7,25800.0,33.178,33.1858,33.1236,33.1702,25800.0
2011-05-25 13:00:00,42.7,42.76,42.69,42.75,113600.0,33.1702,33.2169,33.1625,33.2091,113600.0
2011-05-25 13:10:00,42.74,42.76,42.74,42.75,25400.0,33.2013,33.2169,33.2013,33.2091,25400.0
2011-05-25 13:20:00,42.76,42.76,42.75,42.76,24900.0,33.2169,33.2169,33.2091,33.2169,24900.0
2011-05-25 13:30:00,42.75,42.76,42.7,42.7,22700.0,33.2091,33.2169,33.1702,33.1702,22700.0
2011-05-25 13:40:00,42.7,42.76,42.7,42.75,18300.0,33.1702,33.2169,33.1702,33.2091,18300.0
2011-05-25 13:50:00,42.75,42.77,42.72,42.73,18300.0,33.2091,33.2246,33.1858,33.1935,18300.0
2011-05-25 14:00:00,42.73,42.75,42.69,42.75,28900.0,33.1935,33.2091,33.1625,33.2091,28900.0
2011-05-25 14:10:00,42.75,42.83,42.75,42.81,60400.0,33.2091,33.2712,33.2091,33.2557,60400.0
2011-05-25 14:20:00,42.82,42.84,42.81,42.84,28300.0,33.2635,33.279,33.2557,33.279,28300.0
2011-05-25 14:30:00,42.84,42.85,42.7,42.7,73300.0,33.279,33.2868,33.1702,33.1702,73300.0
2011-05-25 14:40:00,42.71,42.72,42.66,42.69,56800.0,33.178,33.1858,33.1392,33.1625,56800.0
2011-05-25 14:50:00,42.69,42.78,42.69,42.78,89700.0,33.1625,33.2324,33.1625,33.2324,89700.0
2011-05-25 15:00:00,42.78,42.9,42.75,42.83,131700.0,33.2324,33.3256,33.2091,33.2712,131700.0
2011-05-25 15:10:00,42.84,42.87,42.79,42.8,76600.0,33.279,33.3023,33.2402,33.2479,76600.0
2011-05-25 15:20:00,42.79,42.8,42.74,42.79,72900.0,33.2402,33.2479,33.2013,33.2402,72900.0
2011-05-25 15:30:00,42.78,42.79,42.74,42.78,50600.0,33.2324,33.2402,33.2013,33.2324,50600.0
2011-05-25 15:40:00,42.78,42.84,42.78,42.8,194100.0,33.2324,33.279,33.2324,33.2479,194100.0
2011-05-25 15:50:00,42.8,42.81,42.72,42.73,188200.0,33.2479,33.2557,33.1858,33.1935,188200.0
2011-05-26 09:30:00,42.64,42.78,42.6,42.74,71900.0,33.1236,33.2324,33.0926,33.2013,71900.0
2011-05-26 09:40:00,42.74,42.77,42.71,42.75,70200.0,33.2013,33.2246,33.178,33.2091,70200.0
2011-05-26 09:50:00,42.76,42.82,42.75,42.82,219500.0,33.2169,33.2635,33.2091,33.2635,219500.0
2011-05-26 10:00:00,42.81,42.82,42.73,42.75,112500.0,33.2557,33.2635,33.1935,33.2091,112500.0
2011-05-26 10:10:00,42.74,42.79,42.72,42.75,406000.0,33.2013,33.2402,33.1858,33.2091,406000.0
2011-05-26 10:20:00,42.75,42.82,42.72,42.81,339300.0,33.2091,33.2635,33.1858,33.2557,339300.0
2011-05-26 10:30:00,42.8,42.82,42.76,42.79,70300.0,33.2479,33.2635,33.2169,33.2402,70300.0
2011-05-26 10:40:00,42.78,42.79,42.74,42.76,64700.0,33.2324,33.2402,33.2013,33.2169,64700.0
2011-05-26 10:50:00,42.76,42.81,42.73,42.75,124700.0,33.2169,33.2557,33.1935,33.2091,124700.0
2011-05-26 11:00:00,42.75,42.81,42.72,42.77,79000.0,33.2091,33.2557,33.1858,33.2246,79000.0
2011-05-26 11:10:00,42.77,42.8,42.73,42.76,50600.0,33.2246,33.2479,33.1935,33.2169,50600.0
2011-05-26 11:20:00,42.76,42.79,42.74,42.77,53700.0,33.2169,33.2402,33.2013,33.2246,53700.0
2011-05-26 11:30:00,42.77,42.79,42.74,42.75,102400.0,33.2246,33.2402,33.2013,33.2091,102400.0
2011-05-26 11:40:00,42.75,42.86,42.74,42.85,242700.0,33.2091,33.2945,33.2013,33.2868,242700.0
2011-05-26 11:50:00,42.85,42.88,42.79,42.79,214300.0,33.2868,33.3101,33.2402,33.2402,214300.0
2011-05-26 12:00:00,42.8,42.86,42.79,42.84,21500.0,33.2479,33.2945,33.2402,33.279,21500.0
2011-05-26 12:10:00,42.84,42.95,42.84,42.92,43400.0,33.279,33.3644,33.279,33.3411,43400.0
2011-05-26 12:20:00,42.92,42.95,42.87,42.9,51700.0,33.3411,33.3644,33.3023,33.3256,51700.0
2011-05-26 12:30:00,42.9,42.94,42.89,42.89,29400.0,33.3256,33.3567,33.3178,33.3178,29400.0
2011-05-26 12:40:00,42.89,42.91,42.87,42.91,40000.0,33.3178,33.3334,33.3023,33.3334,40000.0
2011-05-26 12:50:00,42.91,42.91,42.89,42.89,50400.0,33.3334,33.3334,33.3178,33.3178,50400.0
2011-05-26 13:00:00,42.9,42.9,42.88,42.88,22000.0,33.3256,33.3256,33.3101,33.3101,22000.0
2011-05-26 13:10:00,42.88,42.96,42.87,42.95,90200.0,33.3101,33.3722,33.3023,33.3644,90200.0
2011-05-26 13:20:00,42.95,42.99,42.93,42.99,25700.0,33.3644,33.3955,33.3489,33.3955,25700.0
2011-05-26 13:30:00,42.98,43.06,42.97,43.03,74900.0,33.3878,33.4499,33.38,33.4266,74900.0
2011-05-26 13:40:00,43.03,43.03,43.0,43.0,14300.0,33.4266,33.4266,33.4033,33.4033,14300.0
2011-05-26 13:50:00,43.0,43.07,42.99,42.99,48000.0,33.4033,33.4577,33.3955,33.3955,48000.0
2011-05-26 14:00:00,42.99,43.0,42.97,42.97,30400.0,33.3955,33.4033,33.38,33.38,30400.0
2011-05-26 14:10:00,42.98,42.99,42.96,42.99,148400.0,33.3878,33.3955,33.3722,33.3955,148400.0
2011-05-26 14:20:00,42.99,43.05,42.98,43.02,48000.0,33.3955,33.4421,33.3878,33.4188,48000.0
2011-05-26 14:30:00,43.02,43.03,42.94,42.95,58100.0,33.4188,33.4266,33.3567,33.3644,58100.0
2011-05-26 14:40:00,42.95,42.95,42.9,42.91,132200.0,33.3644,33.3644,33.3256,33.3334,132200.0
2011-05-26 14:50:00,42.91,42.94,42.89,42.92,53900.0,33.3334,33.3567,33.3178,33.3411,53900.0
2011-05-26 15:00:00,42.92,42.93,42.89,42.91,59500.0,33.3411,33.3489,33.3178,33.3334,59500.0
2011-05-26 15:10:00,42.9,42.93,42.88,42.9,57800.0,33.3256,33.3489,33.3101,33.3256,57800.0
2011-05-26 15:20:00,42.9,42.92,42.89,42.9,44100.0,33.3256,33.3411,33.3178,33.3256,44100.0
2011-05-26 15:30:00,42.91,42.93,42.89,42.93,108200.0,33.3334,33.3489,33.3178,33.3489,108200.0
2011-05-26 15:40:00,42.92,42.93,42.85,42.87,334700.0,33.3411,33.3489,33.2868,33.3023,334700.0
2011-05-26 15:50:00,42.86,42.91,42.86,42.9,226500.0,33.2945,33.3334,33.2945,33.3256,226500.0
2011-05-27 09:30:00,43.03,43.07,42.88,42.98,65400.0,33.4266,33.4577,33.3101,33.3878,65400.0
2011-05-27 09:40:00,42.98,43.03,42.94,43.0,142400.0,33.3878,33.4266,33.3567,33.4033,142400.0
2011-05-27 09:50:00,43.0,43.07,42.99,43.05,44100.0,33.4033,33.4577,33.3955,33.4421,44100.0
2011-05-27 10:00:00,43.04,43.05,42.98,43.0,163800.0,33.4344,33.4421,33.3878,33.4033,163800.0
2011-05-27 10:10:00,43.01,43.02,42.95,43.02,154600.0,33.4111,33.4188,33.3644,33.4188,154600.0
2011-05-27 10:20:00,43.02,43.02,43.0,43.0,41100.0,33.4188,33.4188,33.4033,33.4033,41100.0
2011-05-27 10:30:00,43.0,43.01,43.0,43.0,39400.0,33.4033,33.4111,33.4033,33.4033,39400.0
2011-05-27 10:40:00,43.0,43.02,43.0,43.0,40900.0,33.4033,33.4188,33.4033,33.4033,40900.0
2011-05-27 10:50:00,43.01,43.01,42.94,42.99,28700.0,33.4111,33.4111,33.3567,33.3955,28700.0
2011-05-27 11:00:00,42.98,43.05,42.98,42.99,38700.0,33.3878,33.4421,33.3878,33.3955,38700.0
2011-05-27 11:10:00,42.99,43.05,42.99,43.05,35600.0,33.3955,33.4421,33.3955,33.4421,35600.0
2011-05-27 11:20:00,43.05,43.05,43.02,43.03,29100.0,33.4421,33.4421,33.4188,33.4266,29100.0
2011-05-27 11:30:00,43.03,43.03,43.0,43.01,22700.0,33.4266,33.4266,33.4033,33.4111,22700.0
2011-05-27 11:40:00,43.02,43.08,43.02,43.07,30300.0,33.4188,33.4654,33.4188,33.4577,30300.0
2011-05-27 11:50:00,43.08,43.12,43.07,43.12,36700.0,33.4654,33.4965,33.4577,33.4965,36700.0
2011-05-27 12:00:00,43.11,43.17,43.11,43.17,92000.0,33.4887,33.5354,33.4887,33.5354,92000.0
2011-05-27 12:10:00,43.17,43.17,43.14,43.15,32800.0,33.5354,33.5354,33.512,33.5198,32800.0
2011-05-27 12:20:00,43.15,43.18,43.14,43.16,26700.0,33.5198,33.5431,33.512,33.5276,26700.0
2011-05-27 12:30:00,43.15,43.16,43.15,43.15,15500.0,33.5198,33.5276,33.5198,33.5198,15500.0
2011-05-27 12:40:00,43.15,43.16,43.14,43.15,21700.0,33.5198,33.5276,33.512,33.5198,21700.0
2011-05-27 12:50:00,43.15,43.18,43.14,43.15,41400.0,33.5198,33.5431,33.512,33.5198,41400.0
2011-05-27 13:00:00,43.15,43.21,43.14,43.2,60300.0,33.5198,33.5664,33.512,33.5587,60300.0
2011-05-27 13:10:00,43.2,43.21,43.15,43.16,81800.0,33.5587,33.5664,33.5198,33.5276,81800.0
2011-05-27 13:20:00,43.15,43.16,43.15,43.15,16700.0,33.5198,33.5276,33.5198,33.5198,16700.0
2011-05-27 13:30:00,43.15,43.18,43.15,43.15,64400.0,33.5198,33.5431,33.5198,33.5198,64400.0
2011-05-27 13:40:00,43.15,43.19,43.15,43.15,45200.0,33.5198,33.5509,33.5198,33.5198,45200.0
2011-05-27 13:50:00,43.15,43.18,43.15,43.16,28700.0,33.5198,33.5431,33.5198,33.5276,28700.0
2011-05-27 14:00:00,43.15,43.2,43.14,43.19,80800.0,33.5198,33.5587,33.512,33.5509,80800.0
2011-05-27 14:10:00,43.19,43.2,43.17,43.17,25100.0,33.5509,33.5587,33.5354,33.5354,25100.0
2011-05-27 14:20:00,43.18,43.18,43.14,43.16,31600.0,33.5431,33.5431,33.512,33.5276,31600.0
2011-05-27 14:30:00,43.16,43.17,43.15,43.15,32300.0,33.5276,33.5354,33.5198,33.5198,32300.0
2011-05-27 14:40:00,43.16,43.21,43.14,43.15,70700.0,33.5276,33.5664,33.512,33.5198,70700.0
2011-05-27 14:50:00,43.15,43.16,43.15,43.15,20000.0,33.5198,33.5276,33.5198,33.5198,20000.0
2011-05-27 15:00:00,43.15,43.16,43.1,43.1,251600.0,33.5198,33.5276,33.481,33.481,251600.0
2011-05-27 15:10:00,43.1,43.11,43.06,43.11,45300.0,33.481,33.4887,33.4499,33.4887,45300.0
2011-05-27 15:20:00,43.1,43.13,43.06,43.11,54900.0,33.481,33.5043,33.4499,33.4887,54900.0
2011-05-27 15:30:00,43.12,43.12,43.08,43.1,48500.0,33.4965,33.4965,33.4654,33.481,48500.0
2011-05-27 15:40:00,43.1,43.12,43.1,43.12,139800.0,33.481,33.4965,33.481,33.4965,139800.0
2011-05-27 15:50:00,43.11,43.12,43.1,43.1,172900.0,33.4887,33.4965,33.481,33.481,172900.0
2011-05-31 09:30:00,43.27,43.37,43.15,43.21,81800.0,33.613,33.6907,33.5198,33.5664,81800.0
2011-05-31 09:40:00,43.21,43.28,43.15,43.21,45400.0,33.5664,33.6208,33.5198,33.5664,45400.0
2011-05-31 09:50:00,43.2,43.22,43.15,43.15,34300.0,33.5587,33.5742,33.5198,33.5198,34300.0
2011-05-31 10:00:00,43.15,43.2,43.12,43.16,45600.0,33.5198,33.5587,33.4965,33.5276,45600.0
2011-05-31 10:10:00,43.17,43.26,43.16,43.25,61300.0,33.5354,33.6053,33.5276,33.5975,61300.0
2011-05-31 10:20:00,43.24,43.25,43.18,43.23,43300.0,33.5897,33.5975,33.5431,33.582,43300.0
2011-05-31 10:30:00,43.23,43.23,43.16,43.18,33700.0,33.582,33.582,33.5276,33.5431,33700.0
2011-05-31 10:40:00,43.18,43.24,43.17,43.17,47100.0,33.5431,33.5897,33.5354,33.5354,47100.0
2011-05-31 10:50:00,43.17,43.22,43.15,43.21,33600.0,33.5354,33.5742,33.5198,33.5664,33600.0
2011-05-31 11:00:00,43.2,43.25,43.18,43.25,57800.0,33.5587,33.5975,33.5431,33.5975,57800.0
2011-05-31 11:10:00,43.25,43.32,43.25,43.29,60300.0,33.5975,33.6519,33.5975,33.6286,60300.0
2011-05-31 11:20:00,43.3,43.3,43.27,43.28,47400.0,33.6363,33.6363,33.613,33.6208,47400.0
2011-05-31 11:30:00,43.28,43.29,43.26,43.29,27600.0,33.6208,33.6286,33.6053,33.6286,27600.0
2011-05-31 11:40:00,43.29,43.32,43.25,43.25,66100.0,33.6286,33.6519,33.5975,33.5975,66100.0
2011-05-31 11:50:00,43.25,43.26,43.24,43.24,26400.0,33.5975,33.6053,33.5897,33.5897,26400.0
2011-05-31 12:00:00,43.25,43.26,43.22,43.23,42200.0,33.5975,33.6053,33.5742,33.582,42200.0
2011-05-31 12:10:00,43.22,43.23,43.19,43.2,38300.0,33.5742,33.582,33.5509,33.5587,38300.0
2011-05-31 12:20:00,43.21,43.22,43.19,43.22,36600.0,33.5664,33.5742,33.5509,33.5742,36600.0
2011-05-31 12:30:00,43.21,43.23,43.16,43.16,32300.0,33.5664,33.582,33.5276,33.5276,32300.0
2011-05-31 12:40:00,43.16,43.17,43.16,43.16,36300.0,33.5276,33.5354,33.5276,33.5276,36300.0
2011-05-31 12:50:00,43.16,43.19,43.15,43.15,26000.0,33.5276,33.5509,33.5198,33.5198,26000.0
2011-05-31 13:00:00,43.16,43.16,43.15,43.15,18100.0,33.5276,33.5276,33.5198,33.5198,18100.0
2011-05-31 13:10:00,43.16,43.2,43.16,43.17,23200.0,33.5276,33.5587,33.5276,33.5354,23200.0
2011-05-31 13:20:00,43.17,43.18,43.15,43.16,130800.0,33.5354,33.5431,33.5198,33.5276,130800.0
2011-05-31 13:30:00,43.15,43.19,43.15,43.18,18400.0,33.5198,33.5509,33.5198,33.5431,18400.0
2011-05-31 13:40:00,43.18,43.18,43.15,43.15,31900.0,33.5431,33.5431,33.5198,33.5198,31900.0
2011-05-31 13:50:00,43.15,43.16,43.14,43.15,67800.0,33.5198,33.5276,33.512,33.5198,67800.0
2011-05-31 14:00:00,43.14,43.21,43.14,43.17,97500.0,33.512,33.5664,33.512,33.5354,97500.0
2011-05-31 14:10:00,43.18,43.24,43.15,43.23,106500.0,33.5431,33.5897,33.5198,33.582,106500.0
2011-05-31 14:20:00,43.23,43.28,43.23,43.28,54000.0,33.582,33.6208,33.582,33.6208,54000.0
2011-05-31 14:30:00,43.27,43.29,43.25,43.27,78100.0,33.613,33.6286,33.5975,33.613,78100.0
2011-05-31 14:40:00,43.26,43.3,43.25,43.29,78700.0,33.6053,33.6363,33.5975,33.6286,78700.0
2011-05-31 14:50:00,43.29,43.3,43.24,43.24,67400.0,33.6286,33.6363,33.5897,33.5897,67400.0
2011-05-31 15:00:00,43.24,43.25,43.19,43.23,78100.0,33.5897,33.5975,33.5509,33.582,78100.0
2011-05-31 15:10:00,43.22,43.23,43.15,43.16,84700.0,33.5742,33.582,33.5198,33.5276,84700.0
2011-05-31 15:20:00,43.16,43.23,43.16,43.22,58200.0,33.5276,33.582,33.5276,33.5742,58200.0
2011-05-31 15:30:00,43.22,43.24,43.18,43.19,78400.0,33.5742,33.5897,33.5431,33.5509,78400.0
2011-05-31 15:40:00,43.19,43.41,43.18,43.34,204600.0,33.5509,33.7218,33.5431,33.6674,204600.0
2011-05-31 15:50:00,43.35,43.42,43.34,43.4,289000.0,33.6752,33.7296,33.6674,33.714,289000.0
2011-06-01 09:30:00,43.31,43.4,43.22,43.38,113300.0,33.6441,33.714,33.5742,33.6985,113300.0
2011-06-01 09:40:00,43.38,43.44,43.36,43.41,88400.0,33.6985,33.7451,33.6829,33.7218,88400.0
2011-06-01 09:50:00,43.41,43.42,43.28,43.33,61400.0,33.7218,33.7296,33.6208,33.6596,61400.0
2011-06-01 10:00:00,43.32,43.38,43.28,43.38,157700.0,33.6519,33.6985,33.6208,33.6985,157700.0
2011-06-01 10:10:00,43.36,43.39,43.3,43.3,98600.0,33.6829,33.7063,33.6363,33.6363,98600.0
2011-06-01 10:20:00,43.3,43.34,43.22,43.22,67700.0,33.6363,33.6674,33.5742,33.5742,67700.0
2011-06-01 10:30:00,43.22,43.26,43.19,43.23,66000.0,33.5742,33.6053,33.5509,33.582,66000.0
2011-06-01 10:40:00,43.23,43.26,43.18,43.18,75800.0,33.582,33.6053,33.5431,33.5431,75800.0
2011-06-01 10:50:00,43.18,43.2,43.14,43.14,59500.0,33.5431,33.5587,33.512,33.512,59500.0
2011-06-01 11:00:00,43.15,43.18,43.14,43.17,48000.0,33.5198,33.5431,33.512,33.5354,48000.0
2011-06-01 11:10:00,43.18,43.2,43.13,43.13,41100.0,33.5431,33.5587,33.5043,33.5043,41100.0
2011-06-01 11:20:00,43.14,43.23,43.13,43.18,40200.0,33.512,33.582,33.5043,33.5431,40200.0
2011-06-01 11:30:00,43.18,43.19,43.14,43.16,40300.0,33.5431,33.5509,33.512,33.5276,40300.0
2011-06-01 11:40:00,43.16,43.18,43.16,43.17,29600.0,33.5276,33.5431,33.5276,33.5354,29600.0
2011-06-01 11:50:00,43.18,43.18,43.17,43.18,24000.0,33.5431,33.5431,33.5354,33.5431,24000.0
2011-06-01 12:00:00,43.18,43.18,43.13,43.15,61000.0,33.5431,33.5431,33.5043,33.5198,61000.0
2011-06-01 12:10:00,43.15,43.17,43.14,43.16,38900.0,33.5198,33.5354,33.512,33.5276,38900.0
2011-06-01 12:20:00,43.16,43.17,43.13,43.15,33600.0,33.5276,33.5354,33.5043,33.5198,33600.0
2011-06-01 12:30:00,43.15,43.17,43.14,43.15,27800.0,33.5198,33.5354,33.512,33.5198,27800.0
2011-06-01 12:40:00,43.15,43.16,43.14,43.15,21200.0,33.5198,33.5276,33.512,33.5198,21200.0
2011-06-01 12:50:00,43.15,43.16,43.14,43.14,52800.0,33.5198,33.5276,33.512,33.512,52800.0
2011-06-01 13:00:00,43.14,43.15,43.09,43.1,35300.0,33.512,33.5198,33.4732,33.481,35300.0
2011-06-01 13:10:00,43.1,43.13,43.09,43.1,46600.0,33.481,33.5043,33.4732,33.481,46600.0
2011-06-01 13:20:00,43.1,43.13,43.08,43.11,54400.0,33.481,33.5043,33.4654,33.4887,54400.0
2011-06-01 13:30:00,43.11,43.14,43.09,43.09,26900.0,33.4887,33.512,33.4732,33.4732,26900.0
2011-06-01 13:40:00,43.09,43.1,43.05,43.09,27400.0,33.4732,33.481,33.4421,33.4732,27400.0
2011-06-01 13:50:00,43.09,43.11,43.08,43.09,30600.0,33.4732,33.4887,33.4654,33.4732,30600.0
2011-06-01 14:00:00,43.09,43.14,43.09,43.14,21500.0,33.4732,33.512,33.4732,33.512,21500.0
2011-06-01 14:10:00,43.13,43.18,43.12,43.17,73300.0,33.5043,33.5431,33.4965,33.5354,73300.0
2011-06-01 14:20:00,43.17,43.22,43.14,43.21,51600.0,33.5354,33.5742,33.512,33.5664,51600.0
2011-06-01 14:30:00,43.2,43.21,43.15,43.15,82600.0,33.5587,33.5664,33.5198,33.5198,82600.0
2011-06-01 14:40:00,43.15,43.22,43.15,43.19,42900.0,33.5198,33.5742,33.5198,33.5509,42900.0
2011-06-01 14:50:00,43.19,43.3,43.19,43.29,85300.0,33.5509,33.6363,33.5509,33.6286,85300.0
2011-06-01 15:00:00,43.29,43.3,43.2,43.22,91000.0,33.6286,33.6363,33.5587,33.5742,91000.0
2011-06-01 15:10:00,43.22,43.23,43.15,43.18,52000.0,33.5742,33.582,33.5198,33.5431,52000.0
2011-06-01 15:20:00,43.17,43.18,43.15,43.15,56600.0,33.5354,33.5431,33.5198,33.5198,56600.0
2011-06-01 15:30:00,43.15,43.16,43.15,43.15,45500.0,33.5198,33.5276,33.5198,33.5198,45500.0
2011-06-01 15:40:00,43.16,43.16,43.14,43.15,90800.0,33.5276,33.5276,33.512,33.5198,90800.0
2011-06-01 15:50:00,43.15,43.18,43.13,43.13,198200.0,33.5198,33.5431,33.5043,33.5043,198200.0
2011-06-02 09:30:00,43.05,43.05,42.66,42.77,91600.0,33.4421,33.4421,33.1392,33.2246,91600.0
2011-06-02 09:40:00,42.78,42.84,42.65,42.73,84800.0,33.2324,33.279,33.1314,33.1935,84800.0
2011-06-02 09:50:00,42.72,42.84,42.68,42.78,141100.0,33.1858,33.279,33.1547,33.2324,141100.0
2011-06-02 10:00:00,42.77,42.88,42.77,42.79,169500.0,33.2246,33.3101,33.2246,33.2402,169500.0
2011-06-02 10:10:00,42.79,42.83,42.75,42.79,113600.0,33.2402,33.2712,33.2091,33.2402,113600.0
2011-06-02 10:20:00,42.78,42.8,42.74,42.8,62800.0,33.2324,33.2479,33.2013,33.2479,62800.0
2011-06-02 10:30:00,42.8,42.8,42.76,42.77,63500.0,33.2479,33.2479,33.2169,33.2246,63500.0
2011-06-02 10:40:00,42.77,42.81,42.76,42.8,78600.0,33.2246,33.2557,33.2169,33.2479,78600.0
2011-06-02 10:50:00,42.8,42.82,42.77,42.77,149600.0,33.2479,33.2635,33.2246,33.2246,149600.0
2011-06-02 11:00:00,42.77,42.8,42.77,42.77,59000.0,33.2246,33.2479,33.2246,33.2246,59000.0
2011-06-02 11:10:00,42.77,42.8,42.77,42.8,46500.0,33.2246,33.2479,33.2246,33.2479,46500.0
2011-06-02 11:20:00,42.8,42.81,42.78,42.8,69300.0,33.2479,33.2557,33.2324,33.2479,69300.0
2011-06-02 11:30:00,42.8,42.82,42.77,42.79,92300.0,33.2479,33.2635,33.2246,33.2402,92300.0
2011-06-02 11:40:00,42.79,42.82,42.78,42.8,70700.0,33.2402,33.2635,33.2324,33.2479,70700.0
2011-06-02 11:50:00,42.81,42.85,42.79,42.79,59100.0,33.2557,33.2868,33.2402,33.2402,59100.0
2011-06-02 12:00:00,42.8,42.81,42.79,42.79,43000.0,33.2479,33.2557,33.2402,33.2402,43000.0
2011-06-02 12:10:00,42.8,42.84,42.79,42.84,39300.0,33.2479,33.279,33.2402,33.279,39300.0
2011-06-02 12:20:00,42.83,42.84,42.79,42.81,39800.0,33.2712,33.279,33.2402,33.2557,39800.0
2011-06-02 12:30:00,42.81,42.81,42.79,42.8,35200.0,33.2557,33.2557,33.2402,33.2479,35200.0
2011-06-02 12:40:00,42.8,42.86,42.8,42.81,55500.0,33.2479,33.2945,33.2479,33.2557,55500.0
2011-06-02 12:50:00,42.8,42.86,42.8,42.82,53800.0,33.2479,33.2945,33.2479,33.2635,53800.0
2011-06-02 13:00:00,42.82,42.87,42.82,42.86,42800.0,33.2635,33.3023,33.2635,33.2945,42800.0
2011-06-02 13:10:00,42.86,42.86,42.8,42.8,21600.0,33.2945,33.2945,33.2479,33.2479,21600.0
2011-06-02 13:20:00,42.8,42.84,42.8,42.82,31200.0,33.2479,33.279,33.2479,33.2635,31200.0
2011-06-02 13:30:00,42.82,42.85,42.79,42.79,106300.0,33.2635,33.2868,33.2402,33.2402,106300.0
2011-06-02 13:40:00,42.79,42.83,42.79,42.8,48800.0,33.2402,33.2712,33.2402,33.2479,48800.0
2011-06-02 13:50:00,42.8,42.83,42.79,42.82,45000.0,33.2479,33.2712,33.2402,33.2635,45000.0
2011-06-02 14:00:00,42.82,42.88,42.82,42.83,58900.0,33.2635,33.3101,33.2635,33.2712,58900.0
2011-06-02 14:10:00,42.84,42.87,42.79,42.8,59300.0,33.279,33.3023,33.2402,33.2479,59300.0
2011-06-02 14:20:00,42.8,42.81,42.73,42.73,73500.0,33.2479,33.2557,33.1935,33.1935,73500.0
2011-06-02 14:30:00,42.73,42.8,42.73,42.78,52100.0,33.1935,33.2479,33.1935,33.2324,52100.0
2011-06-02 14:40:00,42.78,42.79,42.78,42.79,36300.0,33.2324,33.2402,33.2324,33.2402,36300.0
2011-06-02 14:50:00,42.79,42.81,42.78,42.8,64100.0,33.2402,33.2557,33.2324,33.2479,64100.0
2011-06-02 15:00:00,42.8,42.83,42.79,42.79,90600.0,33.2479,33.2712,33.2402,33.2402,90600.0
2011-06-02 15:10:00,42.8,42.8,42.73,42.74,100000.0,33.2479,33.2479,33.1935,33.2013,100000.0
2011-06-02 15:20:00,42.74,42.78,42.73,42.75,72200.0,33.2013,33.2324,33.1935,33.2091,72200.0
2011-06-02 15:30:00,42.76,42.76,42.7,42.74,142000.0,33.2169,33.2169,33.1702,33.2013,142000.0
2011-06-02 15:40:00,42.74,42.77,42.71,42.75,168200.0,33.2013,33.2246,33.178,33.2091,168200.0
2011-06-02 15:50:00,42.75,42.79,42.73,42.78,335100.0,33.2091,33.2402,33.1935,33.2324,335100.0
2011-06-03 09:30:00,42.4,42.5,42.32,42.45,73400.0,32.9372,33.0149,32.8751,32.976,73400.0
2011-06-03 09:40:00,42.46,42.46,42.35,42.39,107400.0,32.9838,32.9838,32.8984,32.9294,107400.0
2011-06-03 09:50:00,42.39,42.44,42.37,42.38,63400.0,32.9294,32.9683,32.9139,32.9217,63400.0
2011-06-03 10:00:00,42.39,42.49,42.39,42.4,98900.0,32.9294,33.0071,32.9294,32.9372,98900.0
2011-06-03 10:10:00,42.41,42.57,42.41,42.55,45600.0,32.945,33.0693,32.945,33.0537,45600.0
2011-06-03 10:20:00,42.56,42.61,42.51,42.56,34600.0,33.0615,33.1003,33.0226,33.0615,34600.0
2011-06-03 10:30:00,42.57,42.6,42.53,42.54,80400.0,33.0693,33.0926,33.0382,33.046,80400.0
2011-06-03 10:40:00,42.55,42.62,42.53,42.54,37100.0,33.0537,33.1081,33.0382,33.046,37100.0
2011-06-03 10:50:00,42.53,42.55,42.47,42.53,44800.0,33.0382,33.0537,32.9916,33.0382,44800.0
2011-06-03 11:00:00,42.52,42.63,42.52,42.62,92100.0,33.0304,33.1159,33.0304,33.1081,92100.0
2011-06-03 11:10:00,42.61,42.63,42.54,42.58,27300.0,33.1003,33.1159,33.046,33.077,27300.0
2011-06-03 11:20:00,42.59,42.66,42.59,42.61,48000.0,33.0848,33.1392,33.0848,33.1003,48000.0
2011-06-03 11:30:00,42.61,42.62,42.55,42.55,58100.0,33.1003,33.1081,33.0537,33.0537,58100.0
2011-06-03 11:40:00,42.55,42.61,42.54,42.59,125000.0,33.0537,33.1003,33.046,33.0848,125000.0
2011-06-03 11:50:00,42.59,42.6,42.54,42.59,69700.0,33.0848,33.0926,33.046,33.0848,69700.0
2011-06-03 12:00:00,42.59,42.59,42.57,42.59,138000.0,33.0848,33.0848,33.0693,33.0848,138000.0
2011-06-03 12:10:00,42.58,42.58,42.54,42.58,36700.0,33.077,33.077,33.046,33.077,36700.0
2011-06-03 12:20:00,42.59,42.59,42.55,42.58,24000.0,33.0848,33.0848,33.0537,33.077,24000.0
2011-06-03 12:30:00,42.58,42.58,42.55,42.56,15300.0,33.077,33.077,33.0537,33.0615,15300.0
2011-06-03 12:40:00,42.56,42.59,42.55,42.58,101300.0,33.0615,33.0848,33.0537,33.077,101300.0
2011-06-03 12:50:00,42.58,42.59,42.53,42.56,57300.0,33.077,33.0848,33.0382,33.0615,57300.0
2011-06-03 13:00:00,42.57,42.57,42.54,42.54,16600.0,33.0693,33.0693,33.046,33.046,16600.0
2011-06-03 13:10:00,42.54,42.55,42.52,42.53,22200.0,33.046,33.0537,33.0304,33.0382,22200.0
2011-06-03 13:20:00,42.53,42.54,42.48,42.49,40500.0,33.0382,33.046,32.9993,33.0071,40500.0
2011-06-03 13:30:00,42.49,42.55,42.47,42.54,50200.0,33.0071,33.0537,32.9916,33.046,50200.0
2011-06-03 13:40:00,42.53,42.59,42.53,42.59,90700.0,33.0382,33.0848,33.0382,33.0848,90700.0
2011-06-03 13:50:00,42.58,42.65,42.58,42.63,101400.0,33.077,33.1314,33.077,33.1159,101400.0
2011-06-03 14:00:00,42.63,42.64,42.52,42.53,106500.0,33.1159,33.1236,33.0304,33.0382,106500.0
2011-06-03 14:10:00,42.54,42.56,42.52,42.55,16600.0,33.046,33.0615,33.0304,33.0537,16600.0
2011-06-03 14:20:00,42.55,42.55,42.5,42.5,28600.0,33.0537,33.0537,33.0149,33.0149,28600.0
2011-06-03 14:30:00,42.5,42.53,42.47,42.48,51700.0,33.0149,33.0382,32.9916,32.9993,51700.0
2011-06-03 14:40:00,42.48,42.5,42.46,42.47,31500.0,32.9993,33.0149,32.9838,32.9916,31500.0
2011-06-03 14:50:00,42.47,42.48,42.41,42.43,54700.0,32.9916,32.9993,32.945,32.9605,54700.0
2011-06-03 15:00:00,42.44,42.44,42.35,42.35,84600.0,32.9683,32.9683,32.8984,32.8984,84600.0
2011-06-03 15:10:00,42.36,42.38,42.3,42.32,74400.0,32.9061,32.9217,32.8595,32.8751,74400.0
2011-06-03 15:20:00,42.32,42.39,42.31,42.37,36000.0,32.8751,32.9294,32.8673,32.9139,36000.0
2011-06-03 15:30:00,42.37,42.43,42.37,42.41,57700.0,32.9139,32.9605,32.9139,32.945,57700.0
2011-06-03 15:40:00,42.41,42.43,42.34,42.37,127800.0,32.945,32.9605,32.8906,32.9139,127800.0
2011-06-03 15:50:00,42.37,42.39,42.34,42.38,196100.0,32.9139,32.9294,32.8906,32.9217,196100.0
2011-06-06 09:30:00,42.33,42.33,42.05,42.13,49900.0,32.8828,32.8828,32.6653,32.7275,49900.0
2011-06-06 09:40:00,42.12,42.24,42.03,42.24,60800.0,32.7197,32.8129,32.6498,32.8129,60800.0
2011-06-06 09:50:00,42.25,42.28,42.2,42.28,35700.0,32.8207,32.844,32.7818,32.844,35700.0
2011-06-06 10:00:00,42.27,42.29,42.22,42.26,46000.0,32.8362,32.8517,32.7974,32.8284,46000.0
2011-06-06 10:10:00,42.26,42.26,42.21,42.21,27300.0,32.8284,32.8284,32.7896,32.7896,27300.0
2011-06-06 10:20:00,42.21,42.23,42.18,42.23,65800.0,32.7896,32.8051,32.7663,32.8051,65800.0
2011-06-06 10:30:00,42.22,42.33,42.22,42.25,75900.0,32.7974,32.8828,32.7974,32.8207,75900.0
2011-06-06 10:40:00,42.26,42.26,42.2,42.21,38300.0,32.8284,32.8284,32.7818,32.7896,38300.0
2011-06-06 10:50:00,42.22,42.3,42.22,42.29,22600.0,32.7974,32.8595,32.7974,32.8517,22600.0
2011-06-06 11:00:00,42.29,42.31,42.26,42.27,69700.0,32.8517,32.8673,32.8284,32.8362,69700.0
2011-06-06 11:10:00,42.27,42.34,42.26,42.3,103900.0,32.8362,32.8906,32.8284,32.8595,103900.0
2011-06-06 11:20:00,42.3,42.38,42.3,42.37,26400.0,32.8595,32.9217,32.8595,32.9139,26400.0
2011-06-06 11:30:00,42.37,42.4,42.36,42.39,21800.0,32.9139,32.9372,32.9061,32.9294,21800.0
2011-06-06 11:40:00,42.39,42.42,42.37,42.41,38000.0,32.9294,32.9527,32.9139,32.945,38000.0
2011-06-06 11:50:00,42.41,42.46,42.39,42.41,22000.0,32.945,32.9838,32.9294,32.945,22000.0
2011-06-06 12:00:00,42.41,42.42,42.37,42.41,14800.0,32.945,32.9527,32.9139,32.945,14800.0
2011-06-06 12:10:00,42.41,42.42,42.34,42.35,13600.0,32.945,32.9527,32.8906,32.8984,13600.0
2011-06-06 12:20:00,42.34,42.4,42.33,42.38,14400.0,32.8906,32.9372,32.8828,32.9217,14400.0
2011-06-06 12:30:00,42.39,42.39,42.33,42.36,16100.0,32.9294,32.9294,32.8828,32.9061,16100.0
2011-06-06 12:40:00,42.35,42.35,42.31,42.32,9500.0,32.8984,32.8984,32.8673,32.8751,9500.0
2011-06-06 12:50:00,42.33,42.34,42.31,42.32,10000.0,32.8828,32.8906,32.8673,32.8751,10000.0
2011-06-06 13:00:00,42.33,42.33,42.3,42.31,18400.0,32.8828,32.8828,32.8595,32.8673,18400.0
2011-06-06 13:10:00,42.3,42.33,42.3,42.31,20400.0,32.8595,32.8828,32.8595,32.8673,20400.0
2011-06-06 13:20:00,42.31,42.31,42.26,42.26,18000.0,32.8673,32.8673,32.8284,32.8284,18000.0
2011-06-06 13:30:00,42.26,42.28,42.22,42.23,25000.0,32.8284,32.844,32.7974,32.8051,25000.0
2011-06-06 13:40:00,42.23,42.28,42.21,42.23,29800.0,32.8051,32.844,32.7896,32.8051,29800.0
2011-06-06 13:50:00,42.22,42.25,42.21,42.23,16300.0,32.7974,32.8207,32.7896,32.8051,16300.0
2011-06-06 14:00:00,42.23,42.27,42.21,42.27,26800.0,32.8051,32.8362,32.7896,32.8362,26800.0
2011-06-06 14:10:00,42.26,42.26,42.21,42.21,20000.0,32.8284,32.8284,32.7896,32.7896,20000.0
2011-06-06 14:20:00,42.22,42.25,42.21,42.23,21900.0,32.7974,32.8207,32.7896,32.8051,21900.0
2011-06-06 14:30:00,42.23,42.24,42.22,42.23,9100.0,32.8051,32.8129,32.7974,32.8051,9100.0
2011-06-06 14:40:00,42.23,42.28,42.22,42.27,31800.0,32.8051,32.844,32.7974,32.8362,31800.0
2011-06-06 14:50:00,42.28,42.3,42.21,42.24,37200.0,32.844,32.8595,32.7896,32.8129,37200.0
2011-06-06 15:00:00,42.24,42.27,42.21,42.21,60600.0,32.8129,32.8362,32.7896,32.7896,60600.0
2011-06-06 15:10:00,42.21,42.22,42.18,42.21,44800.0,32.7896,32.7974,32.7663,32.7896,44800.0
2011-06-06 15:20:00,42.21,42.22,42.18,42.21,38900.0,32.7896,32.7974,32.7663,32.7896,38900.0
2011-06-06 15:30:00,42.2,42.26,42.2,42.25,38300.0,32.7818,32.8284,32.7818,32.8207,38300.0
2011-06-06 15:40:00,42.25,42.31,42.25,42.26,107900.0,32.8207,32.8673,32.8207,32.8284,107900.0
2011-06-06 15:50:00,42.27,42.27,42.2,42.21,133600.0,32.8362,32.8362,32.7818,32.7896,133600.0
2011-06-07 09:30:00,42.3,42.38,42.24,42.27,49000.0,32.8595,32.9217,32.8129,32.8362,49000.0
2011-06-07 09:40:00,42.27,42.29,42.25,42.26,42200.0,32.8362,32.8517,32.8207,32.8284,42200.0
2011-06-07 09:50:00,42.25,42.25,42.17,42.17,21100.0,32.8207,32.8207,32.7585,32.7585,21100.0
2011-06-07 10:00:00,42.18,42.29,42.18,42.27,43800.0,32.7663,32.8517,32.7663,32.8362,43800.0
2011-06-07 10:10:00,42.27,42.46,42.26,42.41,66800.0,32.8362,32.9838,32.8284,32.945,66800.0
2011-06-07 10:20:00,42.41,42.45,42.41,42.44,29100.0,32.945,32.976,32.945,32.9683,29100.0
2011-06-07 10:30:00,42.44,42.45,42.4,42.42,39000.0,32.9683,32.976,32.9372,32.9527,39000.0
2011-06-07 10:40:00,42.42,42.43,42.37,42.37,19800.0,32.9527,32.9605,32.9139,32.9139,19800.0
2011-06-07 10:50:00,42.37,42.43,42.37,42.42,26600.0,32.9139,32.9605,32.9139,32.9527,26600.0
2011-06-07 11:00:00,42.43,42.51,42.42,42.49,90300.0,32.9605,33.0226,32.9527,33.0071,90300.0
2011-06-07 11:10:00,42.48,42.5,42.4,42.4,21100.0,32.9993,33.0149,32.9372,32.9372,21100.0
2011-06-07 11:20:00,42.4,42.41,42.35,42.39,28000.0,32.9372,32.945,32.8984,32.9294,28000.0
2011-06-07 11:30:00,42.39,42.4,42.3,42.3,39100.0,32.9294,32.9372,32.8595,32.8595,39100.0
2011-06-07 11:40:00,42.3,42.3,42.25,42.27,73000.0,32.8595,32.8595,32.8207,32.8362,73000.0
2011-06-07 11:50:00,42.27,42.31,42.25,42.31,66700.0,32.8362,32.8673,32.8207,32.8673,66700.0
2011-06-07 12:00:00,42.31,42.38,42.29,42.37,33100.0,32.8673,32.9217,32.8517,32.9139,33100.0
2011-06-07 12:10:00,42.38,42.38,42.29,42.3,32200.0,32.9217,32.9217,32.8517,32.8595,32200.0
2011-06-07 12:20:00,42.3,42.3,42.28,42.29,11800.0,32.8595,32.8595,32.844,32.8517,11800.0
2011-06-07 12:30:00,42.29,42.3,42.28,42.3,20400.0,32.8517,32.8595,32.844,32.8595,20400.0
2011-06-07 12:40:00,42.3,42.3,42.25,42.28,41100.0,32.8595,32.8595,32.8207,32.844,41100.0
2011-06-07 12:50:00,42.29,42.32,42.29,42.3,21800.0,32.8517,32.8751,32.8517,32.8595,21800.0
2011-06-07 13:00:00,42.3,42.31,42.29,42.3,30100.0,32.8595,32.8673,32.8517,32.8595,30100.0
2011-06-07 13:10:00,42.3,42.31,42.25,42.26,48200.0,32.8595,32.8673,32.8207,32.8284,48200.0
2011-06-07 13:20:00,42.26,42.27,42.21,42.21,24800.0,32.8284,32.8362,32.7896,32.7896,24800.0
2011-06-07 13:30:00,42.22,42.27,42.21,42.26,38800.0,32.7974,32.8362,32.7896,32.8284,38800.0
2011-06-07 13:40:00,42.26,42.26,42.21,42.24,22000.0,32.8284,32.8284,32.7896,32.8129,22000.0
2011-06-07 13:50:00,42.23,42.23,42.2,42.2,16900.0,32.8051,32.8051,32.7818,32.7818,16900.0
2011-06-07 14:00:00,42.2,42.21,42.19,42.19,58200.0,32.7818,32.7896,32.7741,32.7741,58200.0
2011-06-07 14:10:00,42.2,42.21,42.19,42.21,41500.0,32.7818,32.7896,32.7741,32.7896,41500.0
2011-06-07 14:20:00,42.21,42.25,42.19,42.25,40900.0,32.7896,32.8207,32.7741,32.8207,40900.0
2011-06-07 14:30:00,42.25,42.25,42.18,42.19,88000.0,32.8207,32.8207,32.7663,32.7741,88000.0
2011-06-07 14:40:00,42.18,42.21,42.18,42.19,32500.0,32.7663,32.7896,32.7663,32.7741,32500.0
2011-06-07 14:50:00,42.2,42.22,42.19,42.22,23300.0,32.7818,32.7974,32.7741,32.7974,23300.0
2011-06-07 15:00:00,42.22,42.25,42.18,42.18,69200.0,32.7974,32.8207,32.7663,32.7663,69200.0
2011-06-07 15:10:00,42.18,42.23,42.18,42.2,63900.0,32.7663,32.8051,32.7663,32.7818,63900.0
2011-06-07 15:20:00,42.2,42.22,42.16,42.22,70500.0,32.7818,32.7974,32.7508,32.7974,70500.0
2011-06-07 15:30:00,42.21,42.22,42.17,42.2,128300.0,32.7896,32.7974,32.7585,32.7818,128300.0
2011-06-07 15:40:00,42.19,42.21,42.11,42.13,226200.0,32.7741,32.7896,32.7119,32.7275,226200.0
2011-06-07 15:50:00,42.12,42.13,42.03,42.05,270500.0,32.7197,32.7275,32.6498,32.6653,270500.0
2011-06-08 09:30:00,42.1,42.22,41.93,41.93,56900.0,32.7042,32.7974,32.5721,32.5721,56900.0
2011-06-08 09:40:00,41.93,42.01,41.92,42.01,38800.0,32.5721,32.6342,32.5643,32.6342,38800.0
2011-06-08 09:50:00,42.0,42.15,41.98,42.01,54300.0,32.6265,32.743,32.6109,32.6342,54300.0
2011-06-08 10:00:00,42.01,42.1,42.01,42.04,42100.0,32.6342,32.7042,32.6342,32.6575,42100.0
2011-06-08 10:10:00,42.05,42.1,42.03,42.03,38900.0,32.6653,32.7042,32.6498,32.6498,38900.0
2011-06-08 10:20:00,42.02,42.13,42.02,42.12,45500.0,32.642,32.7275,32.642,32.7197,45500.0
2011-06-08 10:30:00,42.11,42.11,42.02,42.03,105300.0,32.7119,32.7119,32.642,32.6498,105300.0
2011-06-08 10:40:00,42.03,42.05,41.99,41.99,48900.0,32.6498,32.6653,32.6187,32.6187,48900.0
2011-06-08 10:50:00,41.98,41.99,41.93,41.97,24000.0,32.6109,32.6187,32.5721,32.6032,24000.0
2011-06-08 11:00:00,41.97,42.05,41.97,42.03,58000.0,32.6032,32.6653,32.6032,32.6498,58000.0
2011-06-08 11:10:00,42.03,42.04,41.96,41.97,44400.0,32.6498,32.6575,32.5954,32.6032,44400.0
2011-06-08 11:20:00,41.97,41.97,41.89,41.92,50400.0,32.6032,32.6032,32.541,32.5643,50400.0
2011-06-08 11:30:00,41.92,41.97,41.9,41.93,25800.0,32.5643,32.6032,32.5488,32.5721,25800.0
2011-06-08 11:40:00,41.92,41.99,41.9,41.99,56900.0,32.5643,32.6187,32.5488,32.6187,56900.0
2011-06-08 11:50:00,42.0,42.04,41.98,42.03,56100.0,32.6265,32.6575,32.6109,32.6498,56100.0
2011-06-08 12:00:00,42.03,42.08,42.02,42.06,27000.0,32.6498,32.6886,32.642,32.6731,27000.0
2011-06-08 12:10:00,42.06,42.1,42.04,42.05,84600.0,32.6731,32.7042,32.6575,32.6653,84600.0
2011-06-08 12:20:00,42.06,42.07,41.99,42.0,27600.0,32.6731,32.6808,32.6187,32.6265,27600.0
2011-06-08 12:30:00,42.0,42.02,41.97,42.0,22100.0,32.6265,32.642,32.6032,32.6265,22100.0
2011-06-08 12:40:00,41.99,42.0,41.98,41.99,12300.0,32.6187,32.6265,32.6109,32.6187,12300.0
2011-06-08 12:50:00,41.98,42.0,41.97,41.99,44600.0,32.6109,32.6265,32.6032,32.6187,44600.0
2011-06-08 13:00:00,42.0,42.05,41.99,42.04,41800.0,32.6265,32.6653,32.6187,32.6575,41800.0
2011-06-08 13:10:00,42.05,42.05,42.0,42.04,43700.0,32.6653,32.6653,32.6265,32.6575,43700.0
2011-06-08 13:20:00,42.04,42.05,42.02,42.03,46500.0,32.6575,32.6653,32.642,32.6498,46500.0
2011-06-08 13:30:00,42.03,42.04,41.96,41.97,56500.0,32.6498,32.6575,32.5954,32.6032,56500.0
2011-06-08 13:40:00,41.96,42.03,41.96,42.03,21400.0,32.5954,32.6498,32.5954,32.6498,21400.0
2011-06-08 13:50:00,42.02,42.02,41.96,42.0,32400.0,32.642,32.642,32.5954,32.6265,32400.0
2011-06-08 14:00:00,42.0,42.02,41.97,41.99,65800.0,32.6265,32.642,32.6032,32.6187,65800.0
2011-06-08 14:10:00,41.99,42.0,41.96,41.99,29700.0,32.6187,32.6265,32.5954,32.6187,29700.0
2011-06-08 14:20:00,42.0,42.02,41.96,42.0,55900.0,32.6265,32.642,32.5954,32.6265,55900.0
2011-06-08 14:30:00,42.01,42.1,42.01,42.05,140400.0,32.6342,32.7042,32.6342,32.6653,140400.0
2011-06-08 14:40:00,42.05,42.05,41.98,42.01,84800.0,32.6653,32.6653,32.6109,32.6342,84800.0
2011-06-08 14:50:00,42.0,42.05,42.0,42.02,47300.0,32.6265,32.6653,32.6265,32.642,47300.0
2011-06-08 15:00:00,42.03,42.05,42.01,42.03,204600.0,32.6498,32.6653,32.6342,32.6498,204600.0
2011-06-08 15:10:00,42.03,42.05,41.98,42.0,98000.0,32.6498,32.6653,32.6109,32.6265,98000.0
2011-06-08 15:20:00,42.01,42.03,41.99,42.01,77600.0,32.6342,32.6498,32.6187,32.6342,77600.0
2011-06-08 15:30:00,42.0,42.04,41.98,41.98,180100.0,32.6265,32.6575,32.6109,32.6109,180100.0
2011-06-08 15:40:00,41.98,42.0,41.89,41.95,470500.0,32.6109,32.6265,32.541,32.5876,470500.0
2011-06-08 15:50:00,41.95,41.96,41.9,41.93,382400.0,32.5876,32.5954,32.5488,32.5721,382400.0
2011-06-09 09:30:00,41.89,41.94,41.73,41.75,68600.0,32.541,32.5799,32.4167,32.4323,68600.0
2011-06-09 09:40:00,41.76,41.8,41.75,41.76,24300.0,32.44,32.4711,32.4323,32.44,24300.0
2011-06-09 09:50:00,41.77,41.79,41.67,41.77,42600.0,32.4478,32.4633,32.3701,32.4478,42600.0
2011-06-09 10:00:00,41.77,41.83,41.76,41.82,58600.0,32.4478,32.4944,32.44,32.4866,58600.0
2011-06-09 10:10:00,41.82,41.88,41.81,41.86,42300.0,32.4866,32.5333,32.4789,32.5177,42300.0
2011-06-09 10:20:00,41.87,41.94,41.83,41.88,51000.0,32.5255,32.5799,32.4944,32.5333,51000.0
2011-06-09 10:30:00,41.89,41.93,41.87,41.91,59900.0,32.541,32.5721,32.5255,32.5566,59900.0
2011-06-09 10:40:00,41.91,41.93,41.85,41.85,32500.0,32.5566,32.5721,32.5099,32.5099,32500.0
2011-06-09 10:50:00,41.85,41.87,41.82,41.86,24500.0,32.5099,32.5255,32.4866,32.5177,24500.0
2011-06-09 11:00:00,41.86,41.89,41.79,41.79,41200.0,32.5177,32.541,32.4633,32.4633,41200.0
2011-06-09 11:10:00,41.79,41.9,41.77,41.88,615400.0,32.4633,32.5488,32.4478,32.5333,615400.0
2011-06-09 11:20:00,41.89,41.91,41.81,41.86,278200.0,32.541,32.5566,32.4789,32.5177,278200.0
2011-06-09 11:30:00,41.85,42.01,41.85,42.0,120000.0,32.5099,32.6342,32.5099,32.6265,120000.0
2011-06-09 11:40:00,41.99,42.06,41.99,42.06,59900.0,32.6187,32.6731,32.6187,32.6731,59900.0
2011-06-09 11:50:00,42.06,42.13,42.05,42.08,62800.0,32.6731,32.7275,32.6653,32.6886,62800.0
2011-06-09 12:00:00,42.08,42.08,42.02,42.04,65700.0,32.6886,32.6886,32.642,32.6575,65700.0
2011-06-09 12:10:00,42.03,42.04,42.0,42.03,39400.0,32.6498,32.6575,32.6265,32.6498,39400.0
2011-06-09 12:20:00,42.03,42.04,41.98,42.0,29900.0,32.6498,32.6575,32.6109,32.6265,29900.0
2011-06-09 12:30:00,42.0,42.02,41.98,41.98,40700.0,32.6265,32.642,32.6109,32.6109,40700.0
2011-06-09 12:40:00,41.97,42.0,41.95,41.97,26900.0,32.6032,32.6265,32.5876,32.6032,26900.0
2011-06-09 12:50:00,41.98,42.0,41.95,41.97,26800.0,32.6109,32.6265,32.5876,32.6032,26800.0
2011-06-09 13:00:00,41.97,41.97,41.94,41.96,22200.0,32.6032,32.6032,32.5799,32.5954,22200.0
2011-06-09 13:10:00,41.95,41.96,41.94,41.94,10900.0,32.5876,32.5954,32.5799,32.5799,10900.0
2011-06-09 13:20:00,41.95,41.98,41.94,41.95,20100.0,32.5876,32.6109,32.5799,32.5876,20100.0
2011-06-09 13:30:00,41.94,41.95,41.9,41.9,14500.0,32.5799,32.5876,32.5488,32.5488,14500.0
2011-06-09 13:40:00,41.9,41.96,41.9,41.95,37500.0,32.5488,32.5954,32.5488,32.5876,37500.0
2011-06-09 13:50:00,41.95,41.98,41.92,41.92,46700.0,32.5876,32.6109,32.5643,32.5643,46700.0
2011-06-09 14:00:00,41.92,42.01,41.92,42.01,31200.0,32.5643,32.6342,32.5643,32.6342,31200.0
2011-06-09 14:10:00,42.01,42.04,42.0,42.04,18000.0,32.6342,32.6575,32.6265,32.6575,18000.0
2011-06-09 14:20:00,42.04,42.04,42.0,42.02,28800.0,32.6575,32.6575,32.6265,32.642,28800.0
2011-06-09 14:30:00,42.02,42.06,42.01,42.06,33300.0,32.642,32.6731,32.6342,32.6731,33300.0
2011-06-09 14:40:00,42.06,42.09,42.06,42.08,27600.0,32.6731,32.6964,32.6731,32.6886,27600.0
2011-06-09 14:50:00,42.08,42.11,42.04,42.11,31600.0,32.6886,32.7119,32.6575,32.7119,31600.0
2011-06-09 15:00:00,42.11,42.11,42.05,42.05,43800.0,32.7119,32.7119,32.6653,32.6653,43800.0
2011-06-09 15:10:00,42.05,42.08,42.02,42.03,53700.0,32.6653,32.6886,32.642,32.6498,53700.0
2011-06-09 15:20:00,42.03,42.04,41.99,42.0,44300.0,32.6498,32.6575,32.6187,32.6265,44300.0
2011-06-09 15:30:00,42.0,42.05,42.0,42.03,119000.0,32.6265,32.6653,32.6265,32.6498,119000.0
2011-06-09 15:40:00,42.03,42.04,41.91,41.95,156500.0,32.6498,32.6575,32.5566,32.5876,156500.0
2011-06-09 15:50:00,41.94,41.97,41.93,41.97,192100.0,32.5799,32.6032,32.5721,32.6032,192100.0
2011-06-10 09:30:00,41.93,41.99,41.63,41.68,159300.0,32.5721,32.6187,32.339,32.3779,159300.0
2011-06-10 09:40:00,41.69,41.73,41.65,41.69,127800.0,32.3857,32.4167,32.3546,32.3857,127800.0
2011-06-10 09:50:00,41.69,41.74,41.57,41.57,113300.0,32.3857,32.4245,32.2924,32.2924,113300.0
2011-06-10 10:00:00,41.57,41.61,41.5,41.52,91100.0,32.2924,32.3235,32.2381,32.2536,91100.0
2011-06-10 10:10:00,41.52,41.58,41.5,41.56,71000.0,32.2536,32.3002,32.2381,32.2847,71000.0
2011-06-10 10:20:00,41.56,41.63,41.55,41.63,33700.0,32.2847,32.339,32.2769,32.339,33700.0
2011-06-10 10:30:00,41.63,41.7,41.63,41.68,51500.0,32.339,32.3934,32.339,32.3779,51500.0
2011-06-10 10:40:00,41.68,41.7,41.63,41.7,34900.0,32.3779,32.3934,32.339,32.3934,34900.0
2011-06-10 10:50:00,41.7,41.73,41.67,41.68,27700.0,32.3934,32.4167,32.3701,32.3779,27700.0
2011-06-10 11:00:00,41.69,41.7,41.67,41.69,32700.0,32.3857,32.3934,32.3701,32.3857,32700.0
2011-06-10 11:10:00,41.69,41.73,41.68,41.7,50300.0,32.3857,32.4167,32.3779,32.3934,50300.0
2011-06-10 11:20:00,41.69,41.73,41.68,41.68,41600.0,32.3857,32.4167,32.3779,32.3779,41600.0
2011-06-10 11:30:00,41.69,41.72,41.67,41.69,32900.0,32.3857,32.409,32.3701,32.3857,32900.0
2011-06-10 11:40:00,41.69,41.7,41.67,41.69,16600.0,32.3857,32.3934,32.3701,32.3857,16600.0
2011-06-10 11:50:00,41.69,41.71,41.67,41.71,30600.0,32.3857,32.4012,32.3701,32.4012,30600.0
2011-06-10 12:00:00,41.71,41.72,41.7,41.72,12900.0,32.4012,32.409,32.3934,32.409,12900.0
2011-06-10 12:10:00,41.71,41.71,41.67,41.68,30100.0,32.4012,32.4012,32.3701,32.3779,30100.0
2011-06-10 12:20:00,41.68,41.69,41.66,41.68,20700.0,32.3779,32.3857,32.3624,32.3779,20700.0
2011-06-10 12:30:00,41.68,41.73,41.68,41.68,71800.0,32.3779,32.4167,32.3779,32.3779,71800.0
2011-06-10 12:40:00,41.68,41.7,41.67,41.68,33600.0,32.3779,32.3934,32.3701,32.3779,33600.0
2011-06-10 12:50:00,41.69,41.74,41.68,41.72,25300.0,32.3857,32.4245,32.3779,32.409,25300.0
2011-06-10 13:00:00,41.71,41.73,41.69,41.73,16400.0,32.4012,32.4167,32.3857,32.4167,16400.0
2011-06-10 13:10:00,41.74,41.74,41.7,41.74,22800.0,32.4245,32.4245,32.3934,32.4245,22800.0
2011-06-10 13:20:00,41.74,41.77,41.7,41.77,25500.0,32.4245,32.4478,32.3934,32.4478,25500.0
2011-06-10 13:30:00,41.76,41.77,41.69,41.72,53900.0,32.44,32.4478,32.3857,32.409,53900.0
2011-06-10 13:40:00,41.72,41.72,41.6,41.61,70000.0,32.409,32.409,32.3157,32.3235,70000.0
2011-06-10 13:50:00,41.61,41.67,41.58,41.64,40100.0,32.3235,32.3701,32.3002,32.3468,40100.0
2011-06-10 14:00:00,41.64,41.72,41.61,41.7,58100.0,32.3468,32.409,32.3235,32.3934,58100.0
2011-06-10 14:10:00,41.7,41.72,41.65,41.69,26900.0,32.3934,32.409,32.3546,32.3857,26900.0
2011-06-10 14:20:00,41.69,41.71,41.63,41.69,28100.0,32.3857,32.4012,32.339,32.3857,28100.0
2011-06-10 14:30:00,41.68,41.7,41.63,41.66,37100.0,32.3779,32.3934,32.339,32.3624,37100.0
2011-06-10 14:40:00,41.67,41.7,41.65,41.67,28500.0,32.3701,32.3934,32.3546,32.3701,28500.0
2011-06-10 14:50:00,41.66,41.72,41.65,41.71,50700.0,32.3624,32.409,32.3546,32.4012,50700.0
2011-06-10 15:00:00,41.72,41.72,41.67,41.7,33600.0,32.409,32.409,32.3701,32.3934,33600.0
2011-06-10 15:10:00,41.71,41.71,41.65,41.66,66900.0,32.4012,32.4012,32.3546,32.3624,66900.0
2011-06-10 15:20:00,41.67,41.69,41.63,41.63,30100.0,32.3701,32.3857,32.339,32.339,30100.0
2011-06-10 15:30:00,41.63,41.66,41.61,41.62,52700.0,32.339,32.3624,32.3235,32.3313,52700.0
2011-06-10 15:40:00,41.63,41.63,41.56,41.58,83400.0,32.339,32.339,32.2847,32.3002,83400.0
2011-06-10 15:50:00,41.57,41.6,41.55,41.55,213500.0,32.2924,32.3157,32.2769,32.2769,213500.0
2011-06-13 09:30:00,41.69,41.74,41.67,41.68,62600.0,32.3857,32.4245,32.3701,32.3779,62600.0
2011-06-13 09:40:00,41.69,41.69,41.58,41.62,43300.0,32.3857,32.3857,32.3002,32.3313,43300.0
2011-06-13 09:50:00,41.61,41.65,41.59,41.62,29800.0,32.3235,32.3546,32.308,32.3313,29800.0
2011-06-13 10:00:00,41.6,41.62,41.54,41.61,48000.0,32.3157,32.3313,32.2691,32.3235,48000.0
2011-06-13 10:10:00,41.61,41.71,41.57,41.7,59000.0,32.3235,32.4012,32.2924,32.3934,59000.0
2011-06-13 10:20:00,41.7,41.76,41.69,41.75,56400.0,32.3934,32.44,32.3857,32.4323,56400.0
2011-06-13 10:30:00,41.75,41.75,41.63,41.67,101800.0,32.4323,32.4323,32.339,32.3701,101800.0
2011-06-13 10:40:00,41.67,41.77,41.65,41.76,32300.0,32.3701,32.4478,32.3546,32.44,32300.0
2011-06-13 10:50:00,41.76,41.88,41.76,41.84,86300.0,32.44,32.5333,32.44,32.5022,86300.0
2011-06-13 11:00:00,41.83,41.9,41.82,41.84,26200.0,32.4944,32.5488,32.4866,32.5022,26200.0
2011-06-13 11:10:00,41.84,41.85,41.77,41.78,21700.0,32.5022,32.5099,32.4478,32.4556,21700.0
2011-06-13 11:20:00,41.79,41.79,41.71,41.72,29500.0,32.4633,32.4633,32.4012,32.409,29500.0
2011-06-13 11:30:00,41.72,41.72,41.65,41.65,31500.0,32.409,32.409,32.3546,32.3546,31500.0
2011-06-13 11:40:00,41.66,41.69,41.65,41.66,47600.0,32.3624,32.3857,32.3546,32.3624,47600.0
2011-06-13 11:50:00,41.66,41.69,41.65,41.66,25600.0,32.3624,32.3857,32.3546,32.3624,25600.0
2011-06-13 12:00:00,41.67,41.69,41.66,41.66,28500.0,32.3701,32.3857,32.3624,32.3624,28500.0
2011-06-13 12:10:00,41.66,41.72,41.64,41.64,34900.0,32.3624,32.409,32.3468,32.3468,34900.0
2011-06-13 12:20:00,41.64,41.65,41.6,41.61,32300.0,32.3468,32.3546,32.3157,32.3235,32300.0
2011-06-13 12:30:00,41.61,41.68,41.6,41.62,36300.0,32.3235,32.3779,32.3157,32.3313,36300.0
2011-06-13 12:40:00,41.62,41.62,41.54,41.55,33800.0,32.3313,32.3313,32.2691,32.2769,33800.0
2011-06-13 12:50:00,41.54,41.55,41.48,41.49,21500.0,32.2691,32.2769,32.2225,32.2303,21500.0
2011-06-13 13:00:00,41.49,41.5,41.45,41.47,39200.0,32.2303,32.2381,32.1992,32.2148,39200.0
2011-06-13 13:10:00,41.48,41.54,41.46,41.53,41800.0,32.2225,32.2691,32.207,32.2614,41800.0
2011-06-13 13:20:00,41.53,41.56,41.47,41.55,21500.0,32.2614,32.2847,32.2148,32.2769,21500.0
2011-06-13 13:30:00,41.55,41.63,41.55,41.63,18600.0,32.2769,32.339,32.2769,32.339,18600.0
2011-06-13 13:40:00,41.64,41.69,41.64,41.65,27200.0,32.3468,32.3857,32.3468,32.3546,27200.0
2011-06-13 13:50:00,41.65,41.8,41.65,41.8,38700.0,32.3546,32.4711,32.3546,32.4711,38700.0
2011-06-13 14:00:00,41.8,41.85,41.78,41.83,33200.0,32.4711,32.5099,32.4556,32.4944,33200.0
2011-06-13 14:10:00,41.83,41.85,41.81,41.82,15300.0,32.4944,32.5099,32.4789,32.4866,15300.0
2011-06-13 14:20:00,41.82,41.83,41.78,41.8,19100.0,32.4866,32.4944,32.4556,32.4711,19100.0
2011-06-13 14:30:00,41.79,41.8,41.72,41.73,45800.0,32.4633,32.4711,32.409,32.4167,45800.0
2011-06-13 14:40:00,41.73,41.73,41.69,41.71,46500.0,32.4167,32.4167,32.3857,32.4012,46500.0
2011-06-13 14:50:00,41.7,41.7,41.59,41.6,46300.0,32.3934,32.3934,32.308,32.3157,46300.0
2011-06-13 15:00:00,41.6,41.64,41.59,41.61,69300.0,32.3157,32.3468,32.308,32.3235,69300.0
2011-06-13 15:10:00,41.6,41.61,41.54,41.6,73600.0,32.3157,32.3235,32.2691,32.3157,73600.0
2011-06-13 15:20:00,41.59,41.65,41.59,41.65,67800.0,32.308,32.3546,32.308,32.3546,67800.0
2011-06-13 15:30:00,41.65,41.65,41.59,41.59,64900.0,32.3546,32.3546,32.308,32.308,64900.0
2011-06-13 15:40:00,41.6,41.67,41.6,41.67,93400.0,32.3157,32.3701,32.3157,32.3701,93400.0
2011-06-13 15:50:00,41.67,41.72,41.66,41.7,343100.0,32.3701,32.409,32.3624,32.3934,343100.0
2011-06-14 09:30:00,41.91,42.04,41.65,41.81,52800.0,32.5566,32.6575,32.3546,32.4789,52800.0
2011-06-14 09:40:00,41.81,41.86,41.71,41.71,29200.0,32.4789,32.5177,32.4012,32.4012,29200.0
2011-06-14 09:50:00,41.71,41.72,41.66,41.66,35000.0,32.4012,32.409,32.3624,32.3624,35000.0
2011-06-14 10:00:00,41.65,41.68,41.57,41.6,25400.0,32.3546,32.3779,32.2924,32.3157,25400.0
2011-06-14 10:10:00,41.57,41.58,41.45,41.51,56600.0,32.2924,32.3002,32.1992,32.2458,56600.0
2011-06-14 10:20:00,41.52,41.65,41.5,41.64,36300.0,32.2536,32.3546,32.2381,32.3468,36300.0
2011-06-14 10:30:00,41.64,41.72,41.63,41.68,36100.0,32.3468,32.409,32.339,32.3779,36100.0
2011-06-14 10:40:00,41.69,41.73,41.69,41.71,21100.0,32.3857,32.4167,32.3857,32.4012,21100.0
2011-06-14 10:50:00,41.71,41.72,41.68,41.7,35200.0,32.4012,32.409,32.3779,32.3934,35200.0
2011-06-14 11:00:00,41.7,41.71,41.66,41.68,39100.0,32.3934,32.4012,32.3624,32.3779,39100.0
2011-06-14 11:10:00,41.69,41.69,41.64,41.64,35000.0,32.3857,32.3857,32.3468,32.3468,35000.0
2011-06-14 11:20:00,41.64,41.65,41.62,41.63,18300.0,32.3468,32.3546,32.3313,32.339,18300.0
2011-06-14 11:30:00,41.63,41.63,41.52,41.55,36400.0,32.339,32.339,32.2536,32.2769,36400.0
2011-06-14 11:40:00,41.56,41.59,41.54,41.57,23500.0,32.2847,32.308,32.2691,32.2924,23500.0
2011-06-14 11:50:00,41.58,41.63,41.54,41.59,34600.0,32.3002,32.339,32.2691,32.308,34600.0
2011-06-14 12:00:00,41.58,41.58,41.53,41.54,64000.0,32.3002,32.3002,32.2614,32.2691,64000.0
2011-06-14 12:10:00,41.54,41.54,41.5,41.53,118100.0,32.2691,32.2691,32.2381,32.2614,118100.0
2011-06-14 12:20:00,41.54,41.55,41.53,41.54,55100.0,32.2691,32.2769,32.2614,32.2691,55100.0
2011-06-14 12:30:00,41.55,41.6,41.53,41.58,35600.0,32.2769,32.3157,32.2614,32.3002,35600.0
2011-06-14 12:40:00,41.58,41.63,41.58,41.63,9900.0,32.3002,32.339,32.3002,32.339,9900.0
2011-06-14 12:50:00,41.62,41.63,41.57,41.63,63100.0,32.3313,32.339,32.2924,32.339,63100.0
2011-06-14 13:00:00,41.63,41.63,41.6,41.62,35400.0,32.339,32.339,32.3157,32.3313,35400.0
2011-06-14 13:10:00,41.62,41.63,41.61,41.61,21000.0,32.3313,32.339,32.3235,32.3235,21000.0
2011-06-14 13:20:00,41.61,41.65,41.61,41.65,14300.0,32.3235,32.3546,32.3235,32.3546,14300.0
2011-06-14 13:30:00,41.64,41.69,41.64,41.68,25400.0,32.3468,32.3857,32.3468,32.3779,25400.0
2011-06-14 13:40:00,41.68,41.69,41.66,41.68,24900.0,32.3779,32.3857,32.3624,32.3779,24900.0
2011-06-14 13:50:00,41.68,41.69,41.66,41.67,16600.0,32.3779,32.3857,32.3624,32.3701,16600.0
2011-06-14 14:00:00,41.66,41.67,41.64,41.64,11300.0,32.3624,32.3701,32.3468,32.3468,11300.0
2011-06-14 14:10:00,41.64,41.68,41.63,41.67,19300.0,32.3468,32.3779,32.339,32.3701,19300.0
2011-06-14 14:20:00,41.67,41.68,41.65,41.68,14200.0,32.3701,32.3779,32.3546,32.3779,14200.0
2011-06-14 14:30:00,41.67,41.7,41.66,41.66,29200.0,32.3701,32.3934,32.3624,32.3624,29200.0
2011-06-14 14:40:00,41.65,41.73,41.65,41.73,64700.0,32.3546,32.4167,32.3546,32.4167,64700.0
2011-06-14 14:50:00,41.72,41.76,41.72,41.75,87300.0,32.409,32.44,32.409,32.4323,87300.0
2011-06-14 15:00:00,41.76,41.82,41.76,41.81,118400.0,32.44,32.4866,32.44,32.4789,118400.0
2011-06-14 15:10:00,41.81,41.86,41.79,41.83,93100.0,32.4789,32.5177,32.4633,32.4944,93100.0
2011-06-14 15:20:00,41.83,41.87,41.83,41.85,108000.0,32.4944,32.5255,32.4944,32.5099,108000.0
2011-06-14 15:30:00,41.85,41.85,41.76,41.82,152700.0,32.5099,32.5099,32.44,32.4866,152700.0
2011-06-14 15:40:00,41.81,41.88,41.79,41.88,256100.0,32.4789,32.5333,32.4633,32.5333,256100.0
2011-06-14 15:50:00,41.87,41.96,41.86,41.96,614700.0,32.5255,32.5954,32.5177,32.5954,614700.0
2011-06-15 09:30:00,41.8,41.93,41.8,41.9,87400.0,32.4711,32.5721,32.4711,32.5488,87400.0
2011-06-15 09:40:00,41.89,41.95,41.65,41.71,115600.0,32.541,32.5876,32.3546,32.4012,115600.0
2011-06-15 09:50:00,41.7,41.75,41.65,41.65,117500.0,32.3934,32.4323,32.3546,32.3546,117500.0
2011-06-15 10:00:00,41.65,41.81,41.64,41.81,81600.0,32.3546,32.4789,32.3468,32.4789,81600.0
2011-06-15 10:10:00,41.81,41.81,41.69,41.69,60300.0,32.4789,32.4789,32.3857,32.3857,60300.0
2011-06-15 10:20:00,41.7,41.73,41.65,41.7,38500.0,32.3934,32.4167,32.3546,32.3934,38500.0
2011-06-15 10:30:00,41.7,41.72,41.69,41.7,41200.0,32.3934,32.409,32.3857,32.3934,41200.0
2011-06-15 10:40:00,41.7,41.81,41.69,41.78,52700.0,32.3934,32.4789,32.3857,32.4556,52700.0
2011-06-15 10:50:00,41.78,41.79,41.74,41.74,18800.0,32.4556,32.4633,32.4245,32.4245,18800.0
2011-06-15 11:00:00,41.74,41.82,41.74,41.79,41700.0,32.4245,32.4866,32.4245,32.4633,41700.0
2011-06-15 11:10:00,41.78,41.78,41.74,41.75,33400.0,32.4556,32.4556,32.4245,32.4323,33400.0
2011-06-15 11:20:00,41.75,41.8,41.74,41.8,57000.0,32.4323,32.4711,32.4245,32.4711,57000.0
2011-06-15 11:30:00,41.8,41.8,41.7,41.73,68100.0,32.4711,32.4711,32.3934,32.4167,68100.0
2011-06-15 11:40:00,41.73,41.73,41.65,41.65,42900.0,32.4167,32.4167,32.3546,32.3546,42900.0
2011-06-15 11:50:00,41.65,41.69,41.61,41.66,78800.0,32.3546,32.3857,32.3235,32.3624,78800.0
2011-06-15 12:00:00,41.66,41.68,41.63,41.66,54400.0,32.3624,32.3779,32.339,32.3624,54400.0
2011-06-15 12:10:00,41.66,41.66,41.56,41.59,43200.0,32.3624,32.3624,32.2847,32.308,43200.0
2011-06-15 12:20:00,41.59,41.62,41.52,41.6,89400.0,32.308,32.3313,32.2536,32.3157,89400.0
2011-06-15 12:30:00,41.6,41.66,41.59,41.62,50800.0,32.3157,32.3624,32.308,32.3313,50800.0
2011-06-15 12:40:00,41.62,41.63,41.59,41.61,59500.0,32.3313,32.339,32.308,32.3235,59500.0
2011-06-15 12:50:00,41.61,41.63,41.6,41.62,45600.0,32.3235,32.339,32.3157,32.3313,45600.0
2011-06-15 13:00:00,41.62,41.63,41.58,41.58,56200.0,32.3313,32.339,32.3002,32.3002,56200.0
2011-06-15 13:10:00,41.58,41.6,41.58,41.58,41400.0,32.3002,32.3157,32.3002,32.3002,41400.0
2011-06-15 13:20:00,41.58,41.63,41.56,41.63,39400.0,32.3002,32.339,32.2847,32.339,39400.0
2011-06-15 13:30:00,41.62,41.63,41.55,41.59,49700.0,32.3313,32.339,32.2769,32.308,49700.0
2011-06-15 13:40:00,41.6,41.63,41.58,41.62,35500.0,32.3157,32.339,32.3002,32.3313,35500.0
2011-06-15 13:50:00,41.62,41.65,41.58,41.64,52100.0,32.3313,32.3546,32.3002,32.3468,52100.0
2011-06-15 14:00:00,41.64,41.64,41.59,41.61,48700.0,32.3468,32.3468,32.308,32.3235,48700.0
2011-06-15 14:10:00,41.6,41.62,41.59,41.6,32900.0,32.3157,32.3313,32.308,32.3157,32900.0
2011-06-15 14:20:00,41.59,41.59,41.52,41.52,65200.0,32.308,32.308,32.2536,32.2536,65200.0
2011-06-15 14:30:00,41.52,41.61,41.51,41.59,55100.0,32.2536,32.3235,32.2458,32.308,55100.0
2011-06-15 14:40:00,41.59,41.6,41.51,41.56,68400.0,32.308,32.3157,32.2458,32.2847,68400.0
2011-06-15 14:50:00,41.55,41.58,41.49,41.5,74700.0,32.2769,32.3002,32.2303,32.2381,74700.0
2011-06-15 15:00:00,41.5,41.56,41.47,41.49,106700.0,32.2381,32.2847,32.2148,32.2303,106700.0
2011-06-15 15:10:00,41.5,41.5,41.41,41.44,51300.0,32.2381,32.2381,32.1681,32.1915,51300.0
2011-06-15 15:20:00,41.44,41.55,41.42,41.53,96800.0,32.1915,32.2769,32.1759,32.2614,96800.0
2011-06-15 15:30:00,41.54,41.54,41.48,41.48,47400.0,32.2691,32.2691,32.2225,32.2225,47400.0
2011-06-15 15:40:00,41.48,41.58,41.48,41.52,116400.0,32.2225,32.3002,32.2225,32.2536,116400.0
2011-06-15 15:50:00,41.53,41.54,41.46,41.46,181700.0,32.2614,32.2691,32.207,32.207,181700.0
2011-06-16 09:30:00,41.54,41.9,41.47,41.81,107700.0,32.2691,32.5488,32.2148,32.4789,107700.0
2011-06-16 09:40:00,41.84,41.84,41.72,41.77,82300.0,32.5022,32.5022,32.409,32.4478,82300.0
2011-06-16 09:50:00,41.77,41.92,41.77,41.87,94200.0,32.4478,32.5643,32.4478,32.5255,94200.0
2011-06-16 10:00:00,41.87,41.89,41.72,41.84,141800.0,32.5255,32.541,32.409,32.5022,141800.0
2011-06-16 10:10:00,41.85,42.04,41.85,41.96,69100.0,32.5099,32.6575,32.5099,32.5954,69100.0
2011-06-16 10:20:00,41.96,41.96,41.91,41.93,29000.0,32.5954,32.5954,32.5566,32.5721,29000.0
2011-06-16 10:30:00,41.93,42.0,41.92,42.0,50000.0,32.5721,32.6265,32.5643,32.6265,50000.0
2011-06-16 10:40:00,41.99,42.0,41.85,41.87,37900.0,32.6187,32.6265,32.5099,32.5255,37900.0
2011-06-16 10:50:00,41.86,41.88,41.83,41.85,55000.0,32.5177,32.5333,32.4944,32.5099,55000.0
2011-06-16 11:00:00,41.86,41.86,41.83,41.84,35300.0,32.5177,32.5177,32.4944,32.5022,35300.0
2011-06-16 11:10:00,41.84,42.06,41.83,42.04,55500.0,32.5022,32.6731,32.4944,32.6575,55500.0
2011-06-16 11:20:00,42.05,42.08,41.97,42.02,40800.0,32.6653,32.6886,32.6032,32.642,40800.0
2011-06-16 11:30:00,42.02,42.03,41.99,42.03,16700.0,32.642,32.6498,32.6187,32.6498,16700.0
2011-06-16 11:40:00,42.02,42.08,42.0,42.07,61000.0,32.642,32.6886,32.6265,32.6808,61000.0
2011-06-16 11:50:00,42.07,42.16,42.06,42.16,98300.0,32.6808,32.7508,32.6731,32.7508,98300.0
2011-06-16 12:00:00,42.16,42.17,42.1,42.11,37400.0,32.7508,32.7585,32.7042,32.7119,37400.0
2011-06-16 12:10:00,42.1,42.11,42.0,42.01,26000.0,32.7042,32.7119,32.6265,32.6342,26000.0
2011-06-16 12:20:00,42.0,42.03,42.0,42.03,21300.0,32.6265,32.6498,32.6265,32.6498,21300.0
2011-06-16 12:30:00,42.03,42.03,41.99,42.01,20300.0,32.6498,32.6498,32.6187,32.6342,20300.0
2011-06-16 12:40:00,42.01,42.02,41.99,42.0,24700.0,32.6342,32.642,32.6187,32.6265,24700.0
2011-06-16 12:50:00,42.0,42.01,41.99,42.0,26100.0,32.6265,32.6342,32.6187,32.6265,26100.0
2011-06-16 13:00:00,41.99,42.0,41.93,41.93,22100.0,32.6187,32.6265,32.5721,32.5721,22100.0
2011-06-16 13:10:00,41.93,41.97,41.92,41.95,34100.0,32.5721,32.6032,32.5643,32.5876,34100.0
2011-06-16 13:20:00,41.96,41.98,41.92,41.93,22800.0,32.5954,32.6109,32.5643,32.5721,22800.0
2011-06-16 13:30:00,41.93,41.97,41.93,41.95,27600.0,32.5721,32.6032,32.5721,32.5876,27600.0
2011-06-16 13:40:00,41.95,41.95,41.91,41.91,26600.0,32.5876,32.5876,32.5566,32.5566,26600.0
2011-06-16 13:50:00,41.91,41.94,41.89,41.9,34300.0,32.5566,32.5799,32.541,32.5488,34300.0
2011-06-16 14:00:00,41.9,41.94,41.89,41.93,26300.0,32.5488,32.5799,32.541,32.5721,26300.0
2011-06-16 14:10:00,41.93,41.94,41.88,41.89,21700.0,32.5721,32.5799,32.5333,32.541,21700.0
2011-06-16 14:20:00,41.88,41.94,41.85,41.91,75200.0,32.5333,32.5799,32.5099,32.5566,75200.0
2011-06-16 14:30:00,41.91,41.98,41.89,41.97,75100.0,32.5566,32.6109,32.541,32.6032,75100.0
2011-06-16 14:40:00,41.98,42.02,41.93,41.93,90200.0,32.6109,32.642,32.5721,32.5721,90200.0
2011-06-16 14:50:00,41.93,41.94,41.87,41.91,108100.0,32.5721,32.5799,32.5255,32.5566,108100.0
2011-06-16 15:00:00,41.91,41.91,41.89,41.9,63300.0,32.5566,32.5566,32.541,32.5488,63300.0
2011-06-16 15:10:00,41.9,41.93,41.87,41.88,48000.0,32.5488,32.5721,32.5255,32.5333,48000.0
2011-06-16 15:20:00,41.88,41.9,41.86,41.86,33600.0,32.5333,32.5488,32.5177,32.5177,33600.0
2011-06-16 15:30:00,41.86,41.91,41.85,41.87,94500.0,32.5177,32.5566,32.5099,32.5255,94500.0
2011-06-16 15:40:00,41.88,41.9,41.84,41.88,89300.0,32.5333,32.5488,32.5022,32.5333,89300.0
2011-06-16 15:50:00,41.89,41.95,41.87,41.9,153500.0,32.541,32.5876,32.5255,32.5488,153500.0
2011-06-17 09:30:00,42.18,42.44,42.18,42.27,344900.0,32.7663,32.9683,32.7663,32.8362,344900.0
2011-06-17 09:40:00,42.27,42.3,42.12,42.12,51900.0,32.8362,32.8595,32.7197,32.7197,51900.0
2011-06-17 09:50:00,42.12,42.33,42.06,42.33,31500.0,32.7197,32.8828,32.6731,32.8828,31500.0
2011-06-17 10:00:00,42.32,42.34,42.25,42.27,32400.0,32.8751,32.8906,32.8207,32.8362,32400.0
2011-06-17 10:10:00,42.27,42.33,42.23,42.33,55200.0,32.8362,32.8828,32.8051,32.8828,55200.0
2011-06-17 10:20:00,42.34,42.37,42.24,42.37,57200.0,32.8906,32.9139,32.8129,32.9139,57200.0
2011-06-17 10:30:00,42.36,42.44,42.36,42.42,40600.0,32.9061,32.9683,32.9061,32.9527,40600.0
2011-06-17 10:40:00,42.42,42.45,42.41,42.41,61200.0,32.9527,32.976,32.945,32.945,61200.0
2011-06-17 10:50:00,42.41,42.43,42.4,42.42,19200.0,32.945,32.9605,32.9372,32.9527,19200.0
2011-06-17 11:00:00,42.41,42.42,42.35,42.42,31700.0,32.945,32.9527,32.8984,32.9527,31700.0
2011-06-17 11:10:00,42.41,42.42,42.35,42.36,42100.0,32.945,32.9527,32.8984,32.9061,42100.0
2011-06-17 11:20:00,42.36,42.37,42.29,42.31,24600.0,32.9061,32.9139,32.8517,32.8673,24600.0
2011-06-17 11:30:00,42.32,42.36,42.31,42.33,16100.0,32.8751,32.9061,32.8673,32.8828,16100.0
2011-06-17 11:40:00,42.33,42.35,42.28,42.35,21100.0,32.8828,32.8984,32.844,32.8984,21100.0
2011-06-17 11:50:00,42.35,42.35,42.27,42.29,23800.0,32.8984,32.8984,32.8362,32.8517,23800.0
2011-06-17 12:00:00,42.29,42.33,42.27,42.33,21300.0,32.8517,32.8828,32.8362,32.8828,21300.0
2011-06-17 12:10:00,42.33,42.34,42.27,42.27,25100.0,32.8828,32.8906,32.8362,32.8362,25100.0
2011-06-17 12:20:00,42.27,42.34,42.27,42.32,109400.0,32.8362,32.8906,32.8362,32.8751,109400.0
2011-06-17 12:30:00,42.32,42.33,42.26,42.27,34500.0,32.8751,32.8828,32.8284,32.8362,34500.0
2011-06-17 12:40:00,42.27,42.27,42.19,42.19,44700.0,32.8362,32.8362,32.7741,32.7741,44700.0
2011-06-17 12:50:00,42.2,42.24,42.16,42.22,34000.0,32.7818,32.8129,32.7508,32.7974,34000.0
2011-06-17 13:00:00,42.21,42.22,42.12,42.19,28900.0,32.7896,32.7974,32.7197,32.7741,28900.0
2011-06-17 13:10:00,42.19,42.2,42.15,42.18,28300.0,32.7741,32.7818,32.743,32.7663,28300.0
2011-06-17 13:20:00,42.18,42.22,42.15,42.21,26300.0,32.7663,32.7974,32.743,32.7896,26300.0
2011-06-17 13:30:00,42.21,42.24,42.2,42.23,28500.0,32.7896,32.8129,32.7818,32.8051,28500.0
2011-06-17 13:40:00,42.23,42.24,42.18,42.18,36600.0,32.8051,32.8129,32.7663,32.7663,36600.0
2011-06-17 13:50:00,42.19,42.25,42.16,42.23,141800.0,32.7741,32.8207,32.7508,32.8051,141800.0
2011-06-17 14:00:00,42.22,42.3,42.21,42.25,118200.0,32.7974,32.8595,32.7896,32.8207,118200.0
2011-06-17 14:10:00,42.25,42.3,42.24,42.28,62400.0,32.8207,32.8595,32.8129,32.844,62400.0
2011-06-17 14:20:00,42.28,42.29,42.26,42.27,41800.0,32.844,32.8517,32.8284,32.8362,41800.0
2011-06-17 14:30:00,42.27,42.27,42.24,42.24,46700.0,32.8362,32.8362,32.8129,32.8129,46700.0
2011-06-17 14:40:00,42.25,42.27,42.24,42.26,45900.0,32.8207,32.8362,32.8129,32.8284,45900.0
2011-06-17 14:50:00,42.25,42.28,42.24,42.25,65900.0,32.8207,32.844,32.8129,32.8207,65900.0
2011-06-17 15:00:00,42.26,42.28,42.24,42.24,59300.0,32.8284,32.844,32.8129,32.8129,59300.0
2011-06-17 15:10:00,42.24,42.25,42.14,42.15,93200.0,32.8129,32.8207,32.7352,32.743,93200.0
2011-06-17 15:20:00,42.14,42.2,42.14,42.2,59400.0,32.7352,32.7818,32.7352,32.7818,59400.0
2011-06-17 15:30:00,42.2,42.24,42.18,42.22,105500.0,32.7818,32.8129,32.7663,32.7974,105500.0
2011-06-17 15:40:00,42.23,42.26,42.18,42.19,196200.0,32.8051,32.8284,32.7663,32.7741,196200.0
2011-06-17 15:50:00,42.2,42.26,42.19,42.21,243000.0,32.7818,32.8284,32.7741,32.7896,243000.0
2011-06-20 09:30:00,41.99,42.15,41.98,42.15,47700.0,32.6187,32.743,32.6109,32.743,47700.0
2011-06-20 09:40:00,42.15,42.16,41.94,41.94,78500.0,32.743,32.7508,32.5799,32.5799,78500.0
2011-06-20 09:50:00,41.94,42.0,41.91,41.96,57300.0,32.5799,32.6265,32.5566,32.5954,57300.0
2011-06-20 10:00:00,41.96,42.05,41.96,42.01,36600.0,32.5954,32.6653,32.5954,32.6342,36600.0
2011-06-20 10:10:00,42.02,42.08,41.99,42.06,26800.0,32.642,32.6886,32.6187,32.6731,26800.0
2011-06-20 10:20:00,42.06,42.07,41.98,42.03,36700.0,32.6731,32.6808,32.6109,32.6498,36700.0
2011-06-20 10:30:00,42.02,42.05,41.99,42.05,43900.0,32.642,32.6653,32.6187,32.6653,43900.0
2011-06-20 10:40:00,42.05,42.14,42.05,42.09,21200.0,32.6653,32.7352,32.6653,32.6964,21200.0
2011-06-20 10:50:00,42.09,42.15,42.09,42.15,20100.0,32.6964,32.743,32.6964,32.743,20100.0
2011-06-20 11:00:00,42.17,42.23,42.14,42.23,22100.0,32.7585,32.8051,32.7352,32.8051,22100.0
2011-06-20 11:10:00,42.22,42.26,42.19,42.2,66700.0,32.7974,32.8284,32.7741,32.7818,66700.0
2011-06-20 11:20:00,42.2,42.26,42.18,42.25,35900.0,32.7818,32.8284,32.7663,32.8207,35900.0
2011-06-20 11:30:00,42.26,42.29,42.26,42.27,17300.0,32.8284,32.8517,32.8284,32.8362,17300.0
2011-06-20 11:40:00,42.27,42.36,42.27,42.34,23300.0,32.8362,32.9061,32.8362,32.8906,23300.0
2011-06-20 11:50:00,42.35,42.36,42.3,42.35,16900.0,32.8984,32.9061,32.8595,32.8984,16900.0
2011-06-20 12:00:00,42.34,42.35,42.3,42.33,230900.0,32.8906,32.8984,32.8595,32.8828,230900.0
2011-06-20 12:10:00,42.32,42.39,42.32,42.39,11400.0,32.8751,32.9294,32.8751,32.9294,11400.0
2011-06-20 12:20:00,42.39,42.46,42.38,42.46,26700.0,32.9294,32.9838,32.9217,32.9838,26700.0
2011-06-20 12:30:00,42.45,42.46,42.44,42.44,15700.0,32.976,32.9838,32.9683,32.9683,15700.0
2011-06-20 12:40:00,42.44,42.45,42.43,42.43,13900.0,32.9683,32.976,32.9605,32.9605,13900.0
2011-06-20 12:50:00,42.43,42.44,42.38,42.39,24200.0,32.9605,32.9683,32.9217,32.9294,24200.0
2011-06-20 13:00:00,42.39,42.43,42.38,42.39,33100.0,32.9294,32.9605,32.9217,32.9294,33100.0
2011-06-20 13:10:00,42.39,42.45,42.39,42.41,40600.0,32.9294,32.976,32.9294,32.945,40600.0
2011-06-20 13:20:00,42.42,42.43,42.38,42.39,26600.0,32.9527,32.9605,32.9217,32.9294,26600.0
2011-06-20 13:30:00,42.4,42.42,42.36,42.36,24300.0,32.9372,32.9527,32.9061,32.9061,24300.0
2011-06-20 13:40:00,42.35,42.36,42.3,42.3,40600.0,32.8984,32.9061,32.8595,32.8595,40600.0
2011-06-20 13:50:00,42.3,42.32,42.29,42.29,20500.0,32.8595,32.8751,32.8517,32.8517,20500.0
2011-06-20 14:00:00,42.29,42.32,42.28,42.3,43800.0,32.8517,32.8751,32.844,32.8595,43800.0
2011-06-20 14:10:00,42.29,42.32,42.29,42.29,23400.0,32.8517,32.8751,32.8517,32.8517,23400.0
2011-06-20 14:20:00,42.29,42.3,42.24,42.26,29800.0,32.8517,32.8595,32.8129,32.8284,29800.0
2011-06-20 14:30:00,42.26,42.32,42.26,42.3,51400.0,32.8284,32.8751,32.8284,32.8595,51400.0
2011-06-20 14:40:00,42.3,42.34,42.3,42.33,31100.0,32.8595,32.8906,32.8595,32.8828,31100.0
2011-06-20 14:50:00,42.34,42.34,42.3,42.3,19200.0,32.8906,32.8906,32.8595,32.8595,19200.0
2011-06-20 15:00:00,42.3,42.31,42.28,42.29,35900.0,32.8595,32.8673,32.844,32.8517,35900.0
2011-06-20 15:10:00,42.29,42.29,42.25,42.25,32400.0,32.8517,32.8517,32.8207,32.8207,32400.0
2011-06-20 15:20:00,42.25,42.26,42.25,42.25,23900.0,32.8207,32.8284,32.8207,32.8207,23900.0
2011-06-20 15:30:00,42.25,42.36,42.25,42.34,77200.0,32.8207,32.9061,32.8207,32.8906,77200.0
2011-06-20 15:40:00,42.35,42.37,42.32,42.36,192100.0,32.8984,32.9139,32.8751,32.9061,192100.0
2011-06-20 15:50:00,42.36,42.39,42.34,42.38,225500.0,32.9061,32.9294,32.8906,32.9217,225500.0
2011-06-21 09:30:00,42.48,42.49,42.37,42.42,61700.0,32.9993,33.0071,32.9139,32.9527,61700.0
2011-06-21 09:40:00,42.44,42.44,42.23,42.28,22500.0,32.9683,32.9683,32.8051,32.844,22500.0
2011-06-21 09:50:00,42.28,42.28,42.11,42.2,53900.0,32.844,32.844,32.7119,32.7818,53900.0
2011-06-21 10:00:00,42.2,42.27,42.14,42.17,49500.0,32.7818,32.8362,32.7352,32.7585,49500.0
2011-06-21 10:10:00,42.18,42.19,42.11,42.15,42200.0,32.7663,32.7741,32.7119,32.743,42200.0
2011-06-21 10:20:00,42.16,42.22,42.15,42.15,43600.0,32.7508,32.7974,32.743,32.743,43600.0
2011-06-21 10:30:00,42.15,42.22,42.14,42.19,59500.0,32.743,32.7974,32.7352,32.7741,59500.0
2011-06-21 10:40:00,42.18,42.23,42.18,42.2,49200.0,32.7663,32.8051,32.7663,32.7818,49200.0
2011-06-21 10:50:00,42.21,42.25,42.2,42.25,22600.0,32.7896,32.8207,32.7818,32.8207,22600.0
2011-06-21 11:00:00,42.24,42.25,42.19,42.22,117900.0,32.8129,32.8207,32.7741,32.7974,117900.0
2011-06-21 11:10:00,42.21,42.25,42.21,42.23,35300.0,32.7896,32.8207,32.7896,32.8051,35300.0
2011-06-21 11:20:00,42.23,42.26,42.22,42.23,69100.0,32.8051,32.8284,32.7974,32.8051,69100.0
2011-06-21 11:30:00,42.24,42.27,42.23,42.26,19500.0,32.8129,32.8362,32.8051,32.8284,19500.0
2011-06-21 11:40:00,42.26,42.3,42.25,42.28,55400.0,32.8284,32.8595,32.8207,32.844,55400.0
2011-06-21 11:50:00,42.28,42.3,42.26,42.29,40100.0,32.844,32.8595,32.8284,32.8517,40100.0
2011-06-21 12:00:00,42.29,42.36,42.29,42.36,22600.0,32.8517,32.9061,32.8517,32.9061,22600.0
2011-06-21 12:10:00,42.36,42.36,42.31,42.32,15500.0,32.9061,32.9061,32.8673,32.8751,15500.0
2011-06-21 12:20:00,42.33,42.35,42.31,42.35,17300.0,32.8828,32.8984,32.8673,32.8984,17300.0
2011-06-21 12:30:00,42.34,42.36,42.32,42.34,40700.0,32.8906,32.9061,32.8751,32.8906,40700.0
2011-06-21 12:40:00,42.34,42.35,42.32,42.33,11300.0,32.8906,32.8984,32.8751,32.8828,11300.0
2011-06-21 12:50:00,42.32,42.33,42.31,42.31,9200.0,32.8751,32.8828,32.8673,32.8673,9200.0
2011-06-21 13:00:00,42.31,42.34,42.31,42.31,25300.0,32.8673,32.8906,32.8673,32.8673,25300.0
2011-06-21 13:10:00,42.3,42.3,42.26,42.28,48300.0,32.8595,32.8595,32.8284,32.844,48300.0
2011-06-21 13:20:00,42.27,42.29,42.26,42.27,13300.0,32.8362,32.8517,32.8284,32.8362,13300.0
2011-06-21 13:30:00,42.26,42.28,42.21,42.21,26100.0,32.8284,32.844,32.7896,32.7896,26100.0
2011-06-21 13:40:00,42.21,42.27,42.21,42.26,43500.0,32.7896,32.8362,32.7896,32.8284,43500.0
2011-06-21 13:50:00,42.27,42.27,42.24,42.24,22200.0,32.8362,32.8362,32.8129,32.8129,22200.0
2011-06-21 14:00:00,42.25,42.27,42.22,42.26,36300.0,32.8207,32.8362,32.7974,32.8284,36300.0
2011-06-21 14:10:00,42.26,42.27,42.25,42.26,25000.0,32.8284,32.8362,32.8207,32.8284,25000.0
2011-06-21 14:20:00,42.26,42.31,42.24,42.3,42200.0,32.8284,32.8673,32.8129,32.8595,42200.0
2011-06-21 14:30:00,42.29,42.35,42.26,42.33,37800.0,32.8517,32.8984,32.8284,32.8828,37800.0
2011-06-21 14:40:00,42.32,42.32,42.24,42.25,26000.0,32.8751,32.8751,32.8129,32.8207,26000.0
2011-06-21 14:50:00,42.24,42.28,42.22,42.26,35700.0,32.8129,32.844,32.7974,32.8284,35700.0
2011-06-21 15:00:00,42.25,42.28,42.25,42.25,38000.0,32.8207,32.844,32.8207,32.8207,38000.0
2011-06-21 15:10:00,42.25,42.26,42.23,42.25,126200.0,32.8207,32.8284,32.8051,32.8207,126200.0
2011-06-21 15:20:00,42.24,42.24,42.16,42.16,30300.0,32.8129,32.8129,32.7508,32.7508,30300.0
2011-06-21 15:30:00,42.17,42.2,42.13,42.2,53900.0,32.7585,32.7818,32.7275,32.7818,53900.0
2011-06-21 15:40:00,42.2,42.21,42.13,42.21,100700.0,32.7818,32.7896,32.7275,32.7896,100700.0
2011-06-21 15:50:00,42.2,42.21,42.15,42.19,118800.0,32.7818,32.7896,32.743,32.7741,118800.0
2011-06-22 09:30:00,42.12,42.16,41.89,41.92,47000.0,32.7197,32.7508,32.541,32.5643,47000.0
2011-06-22 09:40:00,41.91,41.96,41.83,41.92,40000.0,32.5566,32.5954,32.4944,32.5643,40000.0
2011-06-22 09:50:00,41.92,42.02,41.9,42.02,20900.0,32.5643,32.642,32.5488,32.642,20900.0
2011-06-22 10:00:00,42.01,42.06,41.97,42.01,30900.0,32.6342,32.6731,32.6032,32.6342,30900.0
2011-06-22 10:10:00,42.02,42.15,42.01,42.11,32800.0,32.642,32.743,32.6342,32.7119,32800.0
2011-06-22 10:20:00,42.11,42.14,42.03,42.05,19600.0,32.7119,32.7352,32.6498,32.6653,19600.0
2011-06-22 10:30:00,42.05,42.11,42.05,42.07,18900.0,32.6653,32.7119,32.6653,32.6808,18900.0
2011-06-22 10:40:00,42.08,42.09,41.99,42.03,29400.0,32.6886,32.6964,32.6187,32.6498,29400.0
2011-06-22 10:50:00,42.03,42.07,42.02,42.04,41800.0,32.6498,32.6808,32.642,32.6575,41800.0
2011-06-22 11:00:00,42.04,42.07,42.02,42.06,21900.0,32.6575,32.6808,32.642,32.6731,21900.0
2011-06-22 11:10:00,42.06,42.07,42.02,42.04,31100.0,32.6731,32.6808,32.642,32.6575,31100.0
2011-06-22 11:20:00,42.03,42.07,42.0,42.02,25200.0,32.6498,32.6808,32.6265,32.642,25200.0
2011-06-22 11:30:00,42.02,42.05,42.01,42.03,28600.0,32.642,32.6653,32.6342,32.6498,28600.0
2011-06-22 11:40:00,42.03,42.04,41.98,41.99,28700.0,32.6498,32.6575,32.6109,32.6187,28700.0
2011-06-22 11:50:00,41.98,41.99,41.97,41.98,19500.0,32.6109,32.6187,32.6032,32.6109,19500.0
2011-06-22 12:00:00,41.98,42.04,41.97,42.04,26000.0,32.6109,32.6575,32.6032,32.6575,26000.0
2011-06-22 12:10:00,42.04,42.09,42.02,42.02,20000.0,32.6575,32.6964,32.642,32.642,20000.0
2011-06-22 12:20:00,42.02,42.03,41.93,41.96,31600.0,32.642,32.6498,32.5721,32.5954,31600.0
2011-06-22 12:30:00,41.96,41.97,41.89,41.91,39000.0,32.5954,32.6032,32.541,32.5566,39000.0
2011-06-22 12:40:00,41.9,42.0,41.9,41.97,18400.0,32.5488,32.6265,32.5488,32.6032,18400.0
2011-06-22 12:50:00,41.96,42.0,41.95,42.0,26100.0,32.5954,32.6265,32.5876,32.6265,26100.0
2011-06-22 13:00:00,42.0,42.03,41.97,42.03,20300.0,32.6265,32.6498,32.6032,32.6498,20300.0
2011-06-22 13:10:00,42.02,42.03,42.02,42.03,11300.0,32.642,32.6498,32.642,32.6498,11300.0
2011-06-22 13:20:00,42.02,42.03,42.0,42.0,21000.0,32.642,32.6498,32.6265,32.6265,21000.0
2011-06-22 13:30:00,42.0,42.06,42.0,42.06,27400.0,32.6265,32.6731,32.6265,32.6731,27400.0
2011-06-22 13:40:00,42.05,42.06,42.04,42.05,13200.0,32.6653,32.6731,32.6575,32.6653,13200.0
2011-06-22 13:50:00,42.04,42.05,41.98,41.98,20800.0,32.6575,32.6653,32.6109,32.6109,20800.0
2011-06-22 14:00:00,41.99,42.01,41.97,42.01,42800.0,32.6187,32.6342,32.6032,32.6342,42800.0
2011-06-22 14:10:00,42.0,42.0,41.92,41.92,22600.0,32.6265,32.6265,32.5643,32.5643,22600.0
2011-06-22 14:20:00,41.92,42.01,41.9,41.9,44500.0,32.5643,32.6342,32.5488,32.5488,44500.0
2011-06-22 14:30:00,41.91,41.93,41.87,41.89,42700.0,32.5566,32.5721,32.5255,32.541,42700.0
2011-06-22 14:40:00,41.89,41.91,41.86,41.91,35000.0,32.541,32.5566,32.5177,32.5566,35000.0
2011-06-22 14:50:00,41.9,41.91,41.83,41.84,48400.0,32.5488,32.5566,32.4944,32.5022,48400.0
2011-06-22 15:00:00,41.84,41.88,41.83,41.87,56300.0,32.5022,32.5333,32.4944,32.5255,56300.0
2011-06-22 15:10:00,41.87,41.89,41.84,41.86,88600.0,32.5255,32.541,32.5022,32.5177,88600.0
2011-06-22 15:20:00,41.85,41.88,41.83,41.88,87400.0,32.5099,32.5333,32.4944,32.5333,87400.0
2011-06-22 15:30:00,41.88,41.88,41.84,41.87,99600.0,32.5333,32.5333,32.5022,32.5255,99600.0
2011-06-22 15:40:00,41.86,41.92,41.84,41.9,226100.0,32.5177,32.5643,32.5022,32.5488,226100.0
2011-06-22 15:50:00,41.9,41.94,41.88,41.92,421400.0,32.5488,32.5799,32.5333,32.5643,421400.0
2011-06-23 09:30:00,41.6,41.7,41.52,41.53,113900.0,32.3157,32.3934,32.2536,32.2614,113900.0
2011-06-23 09:40:00,41.52,41.72,41.48,41.71,72400.0,32.2536,32.409,32.2225,32.4012,72400.0
2011-06-23 09:50:00,41.71,41.73,41.42,41.55,59000.0,32.4012,32.4167,32.1759,32.2769,59000.0
2011-06-23 10:00:00,41.57,41.64,41.57,41.61,132900.0,32.2924,32.3468,32.2924,32.3235,132900.0
2011-06-23 10:10:00,41.6,41.61,41.5,41.5,92700.0,32.3157,32.3235,32.2381,32.2381,92700.0
2011-06-23 10:20:00,41.5,41.53,41.5,41.5,65500.0,32.2381,32.2614,32.2381,32.2381,65500.0
2011-06-23 10:30:00,41.5,41.51,41.44,41.5,76400.0,32.2381,32.2458,32.1915,32.2381,76400.0
2011-06-23 10:40:00,41.51,41.54,41.47,41.5,63600.0,32.2458,32.2691,32.2148,32.2381,63600.0
2011-06-23 10:50:00,41.5,41.57,41.46,41.56,43400.0,32.2381,32.2924,32.207,32.2847,43400.0
2011-06-23 11:00:00,41.56,41.56,41.45,41.5,45000.0,32.2847,32.2847,32.1992,32.2381,45000.0
2011-06-23 11:10:00,41.49,41.52,41.48,41.5,44600.0,32.2303,32.2536,32.2225,32.2381,44600.0
2011-06-23 11:20:00,41.5,41.51,41.47,41.47,50700.0,32.2381,32.2458,32.2148,32.2148,50700.0
2011-06-23 11:30:00,41.46,41.52,41.41,41.51,48400.0,32.207,32.2536,32.1681,32.2458,48400.0
2011-06-23 11:40:00,41.51,41.53,41.5,41.52,17000.0,32.2458,32.2614,32.2381,32.2536,17000.0
2011-06-23 11:50:00,41.53,41.53,41.5,41.52,30900.0,32.2614,32.2614,32.2381,32.2536,30900.0
2011-06-23 12:00:00,41.51,41.54,41.46,41.47,49900.0,32.2458,32.2691,32.207,32.2148,49900.0
2011-06-23 12:10:00,41.47,41.47,41.39,41.41,28000.0,32.2148,32.2148,32.1526,32.1681,28000.0
2011-06-23 12:20:00,41.41,41.42,41.33,41.33,41600.0,32.1681,32.1759,32.106,32.106,41600.0
2011-06-23 12:30:00,41.34,41.38,41.32,41.36,28300.0,32.1138,32.1448,32.0982,32.1293,28300.0
2011-06-23 12:40:00,41.36,41.39,41.35,41.37,21500.0,32.1293,32.1526,32.1215,32.1371,21500.0
2011-06-23 12:50:00,41.38,41.43,41.37,41.39,33300.0,32.1448,32.1837,32.1371,32.1526,33300.0
2011-06-23 13:00:00,41.39,41.39,41.36,41.39,54600.0,32.1526,32.1526,32.1293,32.1526,54600.0
2011-06-23 13:10:00,41.39,41.4,41.35,41.37,24700.0,32.1526,32.1604,32.1215,32.1371,24700.0
2011-06-23 13:20:00,41.37,41.37,41.36,41.36,19000.0,32.1371,32.1371,32.1293,32.1293,19000.0
2011-06-23 13:30:00,41.36,41.38,41.36,41.37,21400.0,32.1293,32.1448,32.1293,32.1371,21400.0
2011-06-23 13:40:00,41.36,41.37,41.33,41.33,13100.0,32.1293,32.1371,32.106,32.106,13100.0
2011-06-23 13:50:00,41.34,41.34,41.3,41.34,40000.0,32.1138,32.1138,32.0827,32.1138,40000.0
2011-06-23 14:00:00,41.35,41.36,41.27,41.3,50200.0,32.1215,32.1293,32.0594,32.0827,50200.0
2011-06-23 14:10:00,41.3,41.33,41.27,41.28,14600.0,32.0827,32.106,32.0594,32.0672,14600.0
2011-06-23 14:20:00,41.27,41.28,41.27,41.28,9000.0,32.0594,32.0672,32.0594,32.0672,9000.0
2011-06-23 14:30:00,41.28,41.28,41.2,41.21,35300.0,32.0672,32.0672,32.005,32.0128,35300.0
2011-06-23 14:40:00,41.21,41.24,41.19,41.21,41200.0,32.0128,32.0361,31.9972,32.0128,41200.0
2011-06-23 14:50:00,41.21,41.38,41.18,41.38,48200.0,32.0128,32.1448,31.9895,32.1448,48200.0
2011-06-23 15:00:00,41.38,41.47,41.32,41.44,89900.0,32.1448,32.2148,32.0982,32.1915,89900.0
2011-06-23 15:10:00,41.44,41.51,41.41,41.47,58800.0,32.1915,32.2458,32.1681,32.2148,58800.0
2011-06-23 15:20:00,41.47,41.48,41.41,41.41,76700.0,32.2148,32.2225,32.1681,32.1681,76700.0
2011-06-23 15:30:00,41.4,41.41,41.32,41.37,119900.0,32.1604,32.1681,32.0982,32.1371,119900.0
2011-06-23 15:40:00,41.36,41.43,41.31,41.43,145600.0,32.1293,32.1837,32.0905,32.1837,145600.0
2011-06-23 15:50:00,41.43,41.52,41.42,41.5,191500.0,32.1837,32.2536,32.1759,32.2381,191500.0
2011-06-24 09:30:00,41.76,42.29,41.76,42.19,186500.0,32.44,32.8517,32.44,32.7741,186500.0
2011-06-24 09:40:00,42.18,42.39,42.18,42.23,151200.0,32.7663,32.9294,32.7663,32.8051,151200.0
2011-06-24 09:50:00,42.22,42.27,42.15,42.15,141700.0,32.7974,32.8362,32.743,32.743,141700.0
2011-06-24 10:00:00,42.15,42.23,42.07,42.15,184700.0,32.743,32.8051,32.6808,32.743,184700.0
2011-06-24 10:10:00,42.16,42.2,41.94,41.97,175300.0,32.7508,32.7818,32.5799,32.6032,175300.0
2011-06-24 10:20:00,41.96,42.05,41.95,41.98,446000.0,32.5954,32.6653,32.5876,32.6109,446000.0
2011-06-24 10:30:00,41.98,42.0,41.93,41.94,56900.0,32.6109,32.6265,32.5721,32.5799,56900.0
2011-06-24 10:40:00,41.93,41.93,41.8,41.82,35200.0,32.5721,32.5721,32.4711,32.4866,35200.0
2011-06-24 10:50:00,41.81,41.91,41.78,41.88,42800.0,32.4789,32.5566,32.4556,32.5333,42800.0
2011-06-24 11:00:00,41.88,41.95,41.88,41.89,38700.0,32.5333,32.5876,32.5333,32.541,38700.0
2011-06-24 11:10:00,41.9,41.96,41.88,41.94,74000.0,32.5488,32.5954,32.5333,32.5799,74000.0
2011-06-24 11:20:00,41.95,41.95,41.85,41.89,31600.0,32.5876,32.5876,32.5099,32.541,31600.0
2011-06-24 11:30:00,41.88,41.97,41.82,41.97,57500.0,32.5333,32.6032,32.4866,32.6032,57500.0
2011-06-24 11:40:00,41.97,41.97,41.9,41.9,24600.0,32.6032,32.6032,32.5488,32.5488,24600.0
2011-06-24 11:50:00,41.9,41.95,41.89,41.89,31500.0,32.5488,32.5876,32.541,32.541,31500.0
2011-06-24 12:00:00,41.89,41.89,41.81,41.83,19400.0,32.541,32.541,32.4789,32.4944,19400.0
2011-06-24 12:10:00,41.83,41.85,41.8,41.84,18600.0,32.4944,32.5099,32.4711,32.5022,18600.0
2011-06-24 12:20:00,41.84,41.85,41.8,41.8,23400.0,32.5022,32.5099,32.4711,32.4711,23400.0
2011-06-24 12:30:00,41.8,41.84,41.79,41.83,22400.0,32.4711,32.5022,32.4633,32.4944,22400.0
2011-06-24 12:40:00,41.84,41.84,41.8,41.8,28100.0,32.5022,32.5022,32.4711,32.4711,28100.0
2011-06-24 12:50:00,41.81,41.84,41.73,41.84,39000.0,32.4789,32.5022,32.4167,32.5022,39000.0
2011-06-24 13:00:00,41.84,41.86,41.8,41.84,44000.0,32.5022,32.5177,32.4711,32.5022,44000.0
2011-06-24 13:10:00,41.84,41.92,41.83,41.92,27000.0,32.5022,32.5643,32.4944,32.5643,27000.0
2011-06-24 13:20:00,41.91,42.0,41.91,42.0,46000.0,32.5566,32.6265,32.5566,32.6265,46000.0
2011-06-24 13:30:00,42.0,42.02,41.95,42.02,52600.0,32.6265,32.642,32.5876,32.642,52600.0
2011-06-24 13:40:00,42.02,42.04,41.96,41.97,30800.0,32.642,32.6575,32.5954,32.6032,30800.0
2011-06-24 13:50:00,41.97,42.01,41.93,41.98,41800.0,32.6032,32.6342,32.5721,32.6109,41800.0
2011-06-24 14:00:00,41.98,42.01,41.93,41.94,48400.0,32.6109,32.6342,32.5721,32.5799,48400.0
2011-06-24 14:10:00,41.94,42.02,41.9,42.02,68200.0,32.5799,32.642,32.5488,32.642,68200.0
2011-06-24 14:20:00,42.02,42.05,42.0,42.03,48700.0,32.642,32.6653,32.6265,32.6498,48700.0
2011-06-24 14:30:00,42.03,42.06,42.02,42.05,63600.0,32.6498,32.6731,32.642,32.6653,63600.0
2011-06-24 14:40:00,42.05,42.08,42.04,42.07,178300.0,32.6653,32.6886,32.6575,32.6808,178300.0
2011-06-24 14:50:00,42.07,42.09,42.01,42.02,56700.0,32.6808,32.6964,32.6342,32.642,56700.0
2011-06-24 15:00:00,42.02,42.04,41.99,42.0,77100.0,32.642,32.6575,32.6187,32.6265,77100.0
2011-06-24 15:10:00,42.01,42.06,42.0,42.05,168400.0,32.6342,32.6731,32.6265,32.6653,168400.0
2011-06-24 15:20:00,42.06,42.06,41.98,41.99,139500.0,32.6731,32.6731,32.6109,32.6187,139500.0
2011-06-24 15:30:00,42.0,42.0,41.86,41.86,124900.0,32.6265,32.6265,32.5177,32.5177,124900.0
2011-06-24 15:40:00,41.86,41.87,41.77,41.8,297400.0,32.5177,32.5255,32.4478,32.4711,297400.0
2011-06-24 15:50:00,41.81,41.85,41.76,41.82,313500.0,32.4789,32.5099,32.44,32.4866,313500.0
2011-06-27 09:30:00,41.89,42.19,41.89,41.98,62200.0,32.541,32.7741,32.541,32.6109,62200.0
2011-06-27 09:40:00,41.96,41.96,41.82,41.87,53400.0,32.5954,32.5954,32.4866,32.5255,53400.0
2011-06-27 09:50:00,41.87,41.88,41.76,41.77,33800.0,32.5255,32.5333,32.44,32.4478,33800.0
2011-06-27 10:00:00,41.77,41.78,41.66,41.66,57100.0,32.4478,32.4556,32.3624,32.3624,57100.0
2011-06-27 10:10:00,41.66,41.67,41.62,41.64,36600.0,32.3624,32.3701,32.3313,32.3468,36600.0
2011-06-27 10:20:00,41.65,41.74,41.65,41.65,49900.0,32.3546,32.4245,32.3546,32.3546,49900.0
2011-06-27 10:30:00,41.66,41.68,41.6,41.6,86500.0,32.3624,32.3779,32.3157,32.3157,86500.0
2011-06-27 10:40:00,41.6,41.64,41.56,41.59,50600.0,32.3157,32.3468,32.2847,32.308,50600.0
2011-06-27 10:50:00,41.59,41.59,41.56,41.58,39600.0,32.308,32.308,32.2847,32.3002,39600.0
2011-06-27 11:00:00,41.58,41.6,41.55,41.56,42900.0,32.3002,32.3157,32.2769,32.2847,42900.0
2011-06-27 11:10:00,41.56,41.59,41.55,41.55,43200.0,32.2847,32.308,32.2769,32.2769,43200.0
2011-06-27 11:20:00,41.54,41.56,41.53,41.54,21000.0,32.2691,32.2847,32.2614,32.2691,21000.0
2011-06-27 11:30:00,41.53,41.54,41.5,41.5,41300.0,32.2614,32.2691,32.2381,32.2381,41300.0
2011-06-27 11:40:00,41.51,41.51,41.45,41.47,54700.0,32.2458,32.2458,32.1992,32.2148,54700.0
2011-06-27 11:50:00,41.48,41.48,41.45,41.48,27800.0,32.2225,32.2225,32.1992,32.2225,27800.0
2011-06-27 12:00:00,41.48,41.51,41.47,41.5,18300.0,32.2225,32.2458,32.2148,32.2381,18300.0
2011-06-27 12:10:00,41.49,41.52,41.48,41.51,34900.0,32.2303,32.2536,32.2225,32.2458,34900.0
2011-06-27 12:20:00,41.51,41.58,41.5,41.58,20600.0,32.2458,32.3002,32.2381,32.3002,20600.0
2011-06-27 12:30:00,41.57,41.58,41.52,41.55,51600.0,32.2924,32.3002,32.2536,32.2769,51600.0
2011-06-27 12:40:00,41.56,41.58,41.51,41.54,58900.0,32.2847,32.3002,32.2458,32.2691,58900.0
2011-06-27 12:50:00,41.53,41.59,41.52,41.59,33000.0,32.2614,32.308,32.2536,32.308,33000.0
2011-06-27 13:00:00,41.59,41.66,41.59,41.65,47800.0,32.308,32.3624,32.308,32.3546,47800.0
2011-06-27 13:10:00,41.65,41.66,41.61,41.66,47200.0,32.3546,32.3624,32.3235,32.3624,47200.0
2011-06-27 13:20:00,41.66,41.66,41.6,41.61,40500.0,32.3624,32.3624,32.3157,32.3235,40500.0
2011-06-27 13:30:00,41.61,41.64,41.57,41.63,37400.0,32.3235,32.3468,32.2924,32.339,37400.0
2011-06-27 13:40:00,41.63,41.64,41.6,41.63,18600.0,32.339,32.3468,32.3157,32.339,18600.0
2011-06-27 13:50:00,41.63,41.65,41.62,41.64,24200.0,32.339,32.3546,32.3313,32.3468,24200.0
2011-06-27 14:00:00,41.64,41.74,41.64,41.73,101400.0,32.3468,32.4245,32.3468,32.4167,101400.0
2011-06-27 14:10:00,41.73,41.75,41.72,41.72,21800.0,32.4167,32.4323,32.409,32.409,21800.0
2011-06-27 14:20:00,41.73,41.73,41.69,41.72,41600.0,32.4167,32.4167,32.3857,32.409,41600.0
2011-06-27 14:30:00,41.72,41.76,41.71,41.75,36900.0,32.409,32.44,32.4012,32.4323,36900.0
2011-06-27 14:40:00,41.76,41.76,41.72,41.74,57100.0,32.44,32.44,32.409,32.4245,57100.0
2011-06-27 14:50:00,41.74,41.74,41.73,41.74,46600.0,32.4245,32.4245,32.4167,32.4245,46600.0
2011-06-27 15:00:00,41.73,41.74,41.73,41.73,33900.0,32.4167,32.4245,32.4167,32.4167,33900.0
2011-06-27 15:10:00,41.73,41.77,41.73,41.75,112300.0,32.4167,32.4478,32.4167,32.4323,112300.0
2011-06-27 15:20:00,41.75,41.76,41.75,41.76,29000.0,32.4323,32.44,32.4323,32.44,29000.0
2011-06-27 15:30:00,41.75,41.77,41.73,41.73,111600.0,32.4323,32.4478,32.4167,32.4167,111600.0
2011-06-27 15:40:00,41.73,41.75,41.7,41.72,133100.0,32.4167,32.4323,32.3934,32.409,133100.0
2011-06-27 15:50:00,41.72,41.72,41.67,41.67,178800.0,32.409,32.409,32.3701,32.3701,178800.0
2011-06-28 09:30:00,41.34,41.41,41.19,41.28,94900.0,32.4668,32.5218,32.349,32.4197,94900.0
2011-06-28 09:40:00,41.28,41.54,41.24,41.5,150800.0,32.4197,32.6239,32.3883,32.5925,150800.0
2011-06-28 09:50:00,41.5,41.51,41.34,41.35,96000.0,32.5925,32.6003,32.4668,32.4746,96000.0
2011-06-28 10:00:00,41.35,41.51,41.34,41.51,47700.0,32.4746,32.6003,32.4668,32.6003,47700.0
2011-06-28 10:10:00,41.5,41.54,41.46,41.49,42400.0,32.5925,32.6239,32.561,32.5846,42400.0
2011-06-28 10:20:00,41.5,41.56,41.49,41.54,25000.0,32.5925,32.6396,32.5846,32.6239,25000.0
2011-06-28 10:30:00,41.53,41.57,41.5,41.55,32500.0,32.616,32.6474,32.5925,32.6317,32500.0
2011-06-28 10:40:00,41.55,41.59,41.52,41.58,30400.0,32.6317,32.6631,32.6082,32.6553,30400.0
2011-06-28 10:50:00,41.58,41.6,41.53,41.53,31400.0,32.6553,32.671,32.616,32.616,31400.0
2011-06-28 11:00:00,41.53,41.54,41.49,41.51,68000.0,32.616,32.6239,32.5846,32.6003,68000.0
2011-06-28 11:10:00,41.51,41.55,41.5,41.52,41900.0,32.6003,32.6317,32.5925,32.6082,41900.0
2011-06-28 11:20:00,41.52,41.52,41.49,41.5,72100.0,32.6082,32.6082,32.5846,32.5925,72100.0
2011-06-28 11:30:00,41.5,41.52,41.46,41.48,70900.0,32.5925,32.6082,32.561,32.5767,70900.0
2011-06-28 11:40:00,41.48,41.55,41.48,41.48,76500.0,32.5767,32.6317,32.5767,32.5767,76500.0
2011-06-28 11:50:00,41.48,41.54,41.47,41.53,63600.0,32.5767,32.6239,32.5689,32.616,63600.0
2011-06-28 12:00:00,41.53,41.57,41.52,41.53,44400.0,32.616,32.6474,32.6082,32.616,44400.0
2011-06-28 12:10:00,41.52,41.58,41.52,41.58,28700.0,32.6082,32.6553,32.6082,32.6553,28700.0
2011-06-28 12:20:00,41.57,41.58,41.5,41.5,17700.0,32.6474,32.6553,32.5925,32.5925,17700.0
2011-06-28 12:30:00,41.51,41.51,41.46,41.46,76900.0,32.6003,32.6003,32.561,32.561,76900.0
2011-06-28 12:40:00,41.45,41.46,41.41,41.44,29800.0,32.5532,32.561,32.5218,32.5453,29800.0
2011-06-28 12:50:00,41.43,41.46,41.4,41.45,32500.0,32.5375,32.561,32.5139,32.5532,32500.0
2011-06-28 13:00:00,41.45,41.5,41.45,41.48,33700.0,32.5532,32.5925,32.5532,32.5767,33700.0
2011-06-28 13:10:00,41.48,41.51,41.47,41.49,22000.0,32.5767,32.6003,32.5689,32.5846,22000.0
2011-06-28 13:20:00,41.49,41.49,41.38,41.4,25300.0,32.5846,32.5846,32.4982,32.5139,25300.0
2011-06-28 13:30:00,41.4,41.4,41.34,41.36,117100.0,32.5139,32.5139,32.4668,32.4825,117100.0
2011-06-28 13:40:00,41.36,41.42,41.33,41.41,251900.0,32.4825,32.5296,32.4589,32.5218,251900.0
2011-06-28 13:50:00,41.41,41.46,41.4,41.45,42000.0,32.5218,32.561,32.5139,32.5532,42000.0
2011-06-28 14:00:00,41.45,41.47,41.27,41.27,78900.0,32.5532,32.5689,32.4118,32.4118,78900.0
2011-06-28 14:10:00,41.27,41.32,41.24,41.31,93700.0,32.4118,32.4511,32.3883,32.4432,93700.0
2011-06-28 14:20:00,41.32,41.41,41.31,41.41,73800.0,32.4511,32.5218,32.4432,32.5218,73800.0
2011-06-28 14:30:00,41.41,41.48,41.39,41.48,48000.0,32.5218,32.5767,32.5061,32.5767,48000.0
2011-06-28 14:40:00,41.47,41.48,41.45,41.45,29000.0,32.5689,32.5767,32.5532,32.5532,29000.0
2011-06-28 14:50:00,41.46,41.46,41.39,41.43,44400.0,32.561,32.561,32.5061,32.5375,44400.0
2011-06-28 15:00:00,41.44,41.46,41.4,41.4,53400.0,32.5453,32.561,32.5139,32.5139,53400.0
2011-06-28 15:10:00,41.4,41.4,41.33,41.34,47000.0,32.5139,32.5139,32.4589,32.4668,47000.0
2011-06-28 15:20:00,41.34,41.4,41.34,41.4,66700.0,32.4668,32.5139,32.4668,32.5139,66700.0
2011-06-28 15:30:00,41.4,41.42,41.39,41.42,100800.0,32.5139,32.5296,32.5061,32.5296,100800.0
2011-06-28 15:40:00,41.42,41.42,41.37,41.37,169100.0,32.5296,32.5296,32.4904,32.4904,169100.0
2011-06-28 15:50:00,41.37,41.42,41.35,41.41,349700.0,32.4904,32.5296,32.4746,32.5218,349700.0
2011-06-29 09:30:00,41.55,41.65,41.54,41.58,40900.0,32.6317,32.7103,32.6239,32.6553,40900.0
2011-06-29 09:40:00,41.57,41.67,41.57,41.59,44600.0,32.6474,32.726,32.6474,32.6631,44600.0
2011-06-29 09:50:00,41.59,41.62,41.57,41.59,34800.0,32.6631,32.6867,32.6474,32.6631,34800.0
2011-06-29 10:00:00,41.59,41.61,41.5,41.58,34600.0,32.6631,32.6788,32.5925,32.6553,34600.0
2011-06-29 10:10:00,41.57,41.57,41.41,41.41,49000.0,32.6474,32.6474,32.5218,32.5218,49000.0
2011-06-29 10:20:00,41.42,41.44,41.36,41.38,109800.0,32.5296,32.5453,32.4825,32.4982,109800.0
2011-06-29 10:30:00,41.38,41.47,41.38,41.4,63200.0,32.4982,32.5689,32.4982,32.5139,63200.0
2011-06-29 10:40:00,41.4,41.42,41.37,41.41,34600.0,32.5139,32.5296,32.4904,32.5218,34600.0
2011-06-29 10:50:00,41.42,41.5,41.4,41.47,38500.0,32.5296,32.5925,32.5139,32.5689,38500.0
2011-06-29 11:00:00,41.48,41.48,41.44,41.45,33800.0,32.5767,32.5767,32.5453,32.5532,33800.0
2011-06-29 11:10:00,41.44,41.48,41.44,41.47,23200.0,32.5453,32.5767,32.5453,32.5689,23200.0
2011-06-29 11:20:00,41.47,41.47,41.4,41.47,32000.0,32.5689,32.5689,32.5139,32.5689,32000.0
2011-06-29 11:30:00,41.46,41.47,41.38,41.38,33900.0,32.561,32.5689,32.4982,32.4982,33900.0
2011-06-29 11:40:00,41.38,41.44,41.37,41.44,27000.0,32.4982,32.5453,32.4904,32.5453,27000.0
2011-06-29 11:50:00,41.44,41.5,41.43,41.48,21700.0,32.5453,32.5925,32.5375,32.5767,21700.0
2011-06-29 12:00:00,41.48,41.5,41.42,41.42,25800.0,32.5767,32.5925,32.5296,32.5296,25800.0
2011-06-29 12:10:00,41.42,41.48,41.42,41.45,20700.0,32.5296,32.5767,32.5296,32.5532,20700.0
2011-06-29 12:20:00,41.45,41.5,41.45,41.48,16100.0,32.5532,32.5925,32.5532,32.5767,16100.0
2011-06-29 12:30:00,41.49,41.5,41.48,41.49,13700.0,32.5846,32.5925,32.5767,32.5846,13700.0
2011-06-29 12:40:00,41.49,41.49,41.46,41.47,14900.0,32.5846,32.5846,32.561,32.5689,14900.0
2011-06-29 12:50:00,41.47,41.47,41.43,41.43,27800.0,32.5689,32.5689,32.5375,32.5375,27800.0
2011-06-29 13:00:00,41.44,41.47,41.41,41.46,30400.0,32.5453,32.5689,32.5218,32.561,30400.0
2011-06-29 13:10:00,41.47,41.5,41.45,41.45,18300.0,32.5689,32.5925,32.5532,32.5532,18300.0
2011-06-29 13:20:00,41.45,41.47,41.43,41.44,38400.0,32.5532,32.5689,32.5375,32.5453,38400.0
2011-06-29 13:30:00,41.44,41.54,41.44,41.52,48900.0,32.5453,32.6239,32.5453,32.6082,48900.0
2011-06-29 13:40:00,41.52,41.54,41.49,41.5,27400.0,32.6082,32.6239,32.5846,32.5925,27400.0
2011-06-29 13:50:00,41.5,41.51,41.45,41.51,55300.0,32.5925,32.6003,32.5532,32.6003,55300.0
2011-06-29 14:00:00,41.52,41.54,41.5,41.54,32200.0,32.6082,32.6239,32.5925,32.6239,32200.0
2011-06-29 14:10:00,41.54,41.56,41.51,41.56,27100.0,32.6239,32.6396,32.6003,32.6396,27100.0
2011-06-29 14:20:00,41.56,41.58,41.54,41.57,40200.0,32.6396,32.6553,32.6239,32.6474,40200.0
2011-06-29 14:30:00,41.57,41.6,41.55,41.58,24600.0,32.6474,32.671,32.6317,32.6553,24600.0
2011-06-29 14:40:00,41.59,41.6,41.55,41.55,49100.0,32.6631,32.671,32.6317,32.6317,49100.0
2011-06-29 14:50:00,41.54,41.6,41.54,41.57,37500.0,32.6239,32.671,32.6239,32.6474,37500.0
2011-06-29 15:00:00,41.57,41.63,41.57,41.61,43600.0,32.6474,32.6945,32.6474,32.6788,43600.0
2011-06-29 15:10:00,41.61,41.63,41.57,41.59,69000.0,32.6788,32.6945,32.6474,32.6631,69000.0
2011-06-29 15:20:00,41.59,41.64,41.58,41.6,33400.0,32.6631,32.7024,32.6553,32.671,33400.0
2011-06-29 15:30:00,41.6,41.6,41.56,41.56,33800.0,32.671,32.671,32.6396,32.6396,33800.0
2011-06-29 15:40:00,41.56,41.57,41.48,41.53,123300.0,32.6396,32.6474,32.5767,32.616,123300.0
2011-06-29 15:50:00,41.53,41.57,41.52,41.52,172900.0,32.616,32.6474,32.6082,32.6082,172900.0
2011-06-30 09:30:00,41.66,41.66,41.45,41.46,70200.0,32.7181,32.7181,32.5532,32.561,70200.0
2011-06-30 09:40:00,41.45,41.64,41.41,41.51,120800.0,32.5532,32.7024,32.5218,32.6003,120800.0
2011-06-30 09:50:00,41.52,41.52,41.44,41.46,80600.0,32.6082,32.6082,32.5453,32.561,80600.0
2011-06-30 10:00:00,41.46,41.6,41.46,41.6,145900.0,32.561,32.671,32.561,32.671,145900.0
2011-06-30 10:10:00,41.6,41.8,41.59,41.77,163300.0,32.671,32.8281,32.6631,32.8045,163300.0
2011-06-30 10:20:00,41.77,41.87,41.77,41.79,71700.0,32.8045,32.883,32.8045,32.8202,71700.0
2011-06-30 10:30:00,41.78,41.79,41.73,41.77,80000.0,32.8124,32.8202,32.7731,32.8045,80000.0
2011-06-30 10:40:00,41.77,41.89,41.75,41.89,61000.0,32.8045,32.8987,32.7888,32.8987,61000.0
2011-06-30 10:50:00,41.89,41.95,41.86,41.9,71300.0,32.8987,32.9459,32.8752,32.9066,71300.0
2011-06-30 11:00:00,41.89,41.96,41.82,41.96,55300.0,32.8987,32.9537,32.8438,32.9537,55300.0
2011-06-30 11:10:00,41.96,41.98,41.86,41.86,42200.0,32.9537,32.9694,32.8752,32.8752,42200.0
2011-06-30 11:20:00,41.86,41.87,41.8,41.82,52800.0,32.8752,32.883,32.8281,32.8438,52800.0
2011-06-30 11:30:00,41.83,41.9,41.82,41.9,49000.0,32.8516,32.9066,32.8438,32.9066,49000.0
2011-06-30 11:40:00,41.89,41.93,41.87,41.92,46500.0,32.8987,32.9302,32.883,32.9223,46500.0
2011-06-30 11:50:00,41.92,41.96,41.9,41.96,29000.0,32.9223,32.9537,32.9066,32.9537,29000.0
2011-06-30 12:00:00,41.95,41.96,41.89,41.92,60800.0,32.9459,32.9537,32.8987,32.9223,60800.0
2011-06-30 12:10:00,41.93,41.95,41.92,41.94,42400.0,32.9302,32.9459,32.9223,32.938,42400.0
2011-06-30 12:20:00,41.94,41.97,41.92,41.97,31200.0,32.938,32.9616,32.9223,32.9616,31200.0
2011-06-30 12:30:00,41.97,42.01,41.96,41.99,35100.0,32.9616,32.993,32.9537,32.9773,35100.0
2011-06-30 12:40:00,41.99,42.03,41.97,41.97,28200.0,32.9773,33.0087,32.9616,32.9616,28200.0
2011-06-30 12:50:00,41.98,42.0,41.93,41.94,25900.0,32.9694,32.9851,32.9302,32.938,25900.0
2011-06-30 13:00:00,41.94,41.99,41.93,41.98,28600.0,32.938,32.9773,32.9302,32.9694,28600.0
2011-06-30 13:10:00,41.98,41.99,41.96,41.96,24700.0,32.9694,32.9773,32.9537,32.9537,24700.0
2011-06-30 13:20:00,41.96,41.96,41.91,41.93,32500.0,32.9537,32.9537,32.9144,32.9302,32500.0
2011-06-30 13:30:00,41.93,41.98,41.93,41.96,25500.0,32.9302,32.9694,32.9302,32.9537,25500.0
2011-06-30 13:40:00,41.96,41.96,41.92,41.93,18900.0,32.9537,32.9537,32.9223,32.9302,18900.0
2011-06-30 13:50:00,41.93,41.98,41.93,41.93,22900.0,32.9302,32.9694,32.9302,32.9302,22900.0
2011-06-30 14:00:00,41.93,41.98,41.92,41.93,33500.0,32.9302,32.9694,32.9223,32.9302,33500.0
2011-06-30 14:10:00,41.92,41.93,41.88,41.89,39300.0,32.9223,32.9302,32.8909,32.8987,39300.0
2011-06-30 14:20:00,41.89,41.91,41.89,41.9,26000.0,32.8987,32.9144,32.8987,32.9066,26000.0
2011-06-30 14:30:00,41.89,41.95,41.89,41.93,38900.0,32.8987,32.9459,32.8987,32.9302,38900.0
2011-06-30 14:40:00,41.94,41.95,41.92,41.93,31600.0,32.938,32.9459,32.9223,32.9302,31600.0
2011-06-30 14:50:00,41.93,41.96,41.9,41.95,61600.0,32.9302,32.9537,32.9066,32.9459,61600.0
2011-06-30 15:00:00,41.94,41.96,41.94,41.95,31800.0,32.938,32.9537,32.938,32.9459,31800.0
2011-06-30 15:10:00,41.94,41.96,41.94,41.95,41600.0,32.938,32.9537,32.938,32.9459,41600.0
2011-06-30 15:20:00,41.96,41.96,41.94,41.94,40100.0,32.9537,32.9537,32.938,32.938,40100.0
2011-06-30 15:30:00,41.95,41.98,41.94,41.97,109100.0,32.9459,32.9694,32.938,32.9616,109100.0
2011-06-30 15:40:00,41.96,42.06,41.96,42.05,202200.0,32.9537,33.0323,32.9537,33.0244,202200.0
2011-06-30 15:50:00,42.05,42.07,42.0,42.01,334000.0,33.0244,33.0401,32.9851,32.993,334000.0
2011-07-01 09:30:00,42.14,42.36,42.14,42.3,81500.0,33.0951,33.2679,33.0951,33.2207,81500.0
2011-07-01 09:40:00,42.3,42.34,42.28,42.32,73500.0,33.2207,33.2522,33.205,33.2364,73500.0
2011-07-01 09:50:00,42.31,42.35,42.29,42.32,34000.0,33.2286,33.26,33.2129,33.2364,34000.0
2011-07-01 10:00:00,42.32,42.44,42.32,42.34,91700.0,33.2364,33.3307,33.2364,33.2522,91700.0
2011-07-01 10:10:00,42.34,42.41,42.26,42.31,53900.0,33.2522,33.3071,33.1893,33.2286,53900.0
2011-07-01 10:20:00,42.3,42.38,42.3,42.35,28600.0,33.2207,33.2836,33.2207,33.26,28600.0
2011-07-01 10:30:00,42.34,42.47,42.33,42.47,36700.0,33.2522,33.3543,33.2443,33.3543,36700.0
2011-07-01 10:40:00,42.46,42.48,42.44,42.46,45300.0,33.3464,33.3621,33.3307,33.3464,45300.0
2011-07-01 10:50:00,42.47,42.47,42.43,42.44,20700.0,33.3543,33.3543,33.3228,33.3307,20700.0
2011-07-01 11:00:00,42.44,42.49,42.44,42.49,23400.0,33.3307,33.37,33.3307,33.37,23400.0
2011-07-01 11:10:00,42.48,42.49,42.46,42.47,30500.0,33.3621,33.37,33.3464,33.3543,30500.0
2011-07-01 11:20:00,42.47,42.47,42.38,42.43,44200.0,33.3543,33.3543,33.2836,33.3228,44200.0
2011-07-01 11:30:00,42.43,42.44,42.37,42.41,43200.0,33.3228,33.3307,33.2757,33.3071,43200.0
2011-07-01 11:40:00,42.4,42.44,42.38,42.43,21900.0,33.2993,33.3307,33.2836,33.3228,21900.0
2011-07-01 11:50:00,42.43,42.5,42.43,42.47,32400.0,33.3228,33.3778,33.3228,33.3543,32400.0
2011-07-01 12:00:00,42.47,42.48,42.43,42.43,18500.0,33.3543,33.3621,33.3228,33.3228,18500.0
2011-07-01 12:10:00,42.43,42.45,42.4,42.42,19800.0,33.3228,33.3385,33.2993,33.315,19800.0
2011-07-01 12:20:00,42.42,42.44,42.39,42.44,17400.0,33.315,33.3307,33.2914,33.3307,17400.0
2011-07-01 12:30:00,42.43,42.46,42.42,42.43,35000.0,33.3228,33.3464,33.315,33.3228,35000.0
2011-07-01 12:40:00,42.43,42.43,42.4,42.41,10300.0,33.3228,33.3228,33.2993,33.3071,10300.0
2011-07-01 12:50:00,42.41,42.43,42.41,42.42,10300.0,33.3071,33.3228,33.3071,33.315,10300.0
2011-07-01 13:00:00,42.42,42.49,42.41,42.49,34400.0,33.315,33.37,33.3071,33.37,34400.0
2011-07-01 13:10:00,42.48,42.5,42.47,42.5,30000.0,33.3621,33.3778,33.3543,33.3778,30000.0
2011-07-01 13:20:00,42.5,42.54,42.49,42.53,25600.0,33.3778,33.4092,33.37,33.4014,25600.0
2011-07-01 13:30:00,42.53,42.54,42.52,42.53,12200.0,33.4014,33.4092,33.3935,33.4014,12200.0
2011-07-01 13:40:00,42.52,42.53,42.48,42.48,28700.0,33.3935,33.4014,33.3621,33.3621,28700.0
2011-07-01 13:50:00,42.48,42.49,42.44,42.47,58100.0,33.3621,33.37,33.3307,33.3543,58100.0
2011-07-01 14:00:00,42.47,42.5,42.46,42.5,24100.0,33.3543,33.3778,33.3464,33.3778,24100.0
2011-07-01 14:10:00,42.49,42.5,42.47,42.47,31200.0,33.37,33.3778,33.3543,33.3543,31200.0
2011-07-01 14:20:00,42.47,42.48,42.47,42.48,17200.0,33.3543,33.3621,33.3543,33.3621,17200.0
2011-07-01 14:30:00,42.47,42.52,42.47,42.52,38400.0,33.3543,33.3935,33.3543,33.3935,38400.0
2011-07-01 14:40:00,42.52,42.53,42.51,42.52,34300.0,33.3935,33.4014,33.3857,33.3935,34300.0
2011-07-01 14:50:00,42.52,42.57,42.52,42.57,37300.0,33.3935,33.4328,33.3935,33.4328,37300.0
2011-07-01 15:00:00,42.57,42.63,42.57,42.62,67700.0,33.4328,33.4799,33.4328,33.4721,67700.0
2011-07-01 15:10:00,42.62,42.63,42.59,42.59,46800.0,33.4721,33.4799,33.4485,33.4485,46800.0
2011-07-01 15:20:00,42.59,42.61,42.58,42.59,45900.0,33.4485,33.4642,33.4406,33.4485,45900.0
2011-07-01 15:30:00,42.6,42.67,42.58,42.6,100800.0,33.4563,33.5113,33.4406,33.4563,100800.0
2011-07-01 15:40:00,42.6,42.69,42.6,42.69,107400.0,33.4563,33.527,33.4563,33.527,107400.0
2011-07-01 15:50:00,42.69,42.7,42.63,42.66,244300.0,33.527,33.5349,33.4799,33.5035,244300.0
2011-07-05 09:30:00,42.64,42.64,42.17,42.17,44500.0,33.4878,33.4878,33.1186,33.1186,44500.0
2011-07-05 09:40:00,42.18,42.34,42.18,42.32,34100.0,33.1265,33.2522,33.1265,33.2364,34100.0
2011-07-05 09:50:00,42.32,42.37,42.25,42.37,33900.0,33.2364,33.2757,33.1815,33.2757,33900.0
2011-07-05 10:00:00,42.35,42.49,42.33,42.43,33200.0,33.26,33.37,33.2443,33.3228,33200.0
2011-07-05 10:10:00,42.43,42.45,42.36,42.39,43400.0,33.3228,33.3385,33.2679,33.2914,43400.0
2011-07-05 10:20:00,42.39,42.41,42.33,42.36,35300.0,33.2914,33.3071,33.2443,33.2679,35300.0
2011-07-05 10:30:00,42.36,42.4,42.34,42.35,29700.0,33.2679,33.2993,33.2522,33.26,29700.0
2011-07-05 10:40:00,42.36,42.36,42.27,42.27,23400.0,33.2679,33.2679,33.1972,33.1972,23400.0
2011-07-05 10:50:00,42.27,42.35,42.27,42.35,38800.0,33.1972,33.26,33.1972,33.26,38800.0
2011-07-05 11:00:00,42.34,42.35,42.26,42.27,48100.0,33.2522,33.26,33.1893,33.1972,48100.0
2011-07-05 11:10:00,42.26,42.36,42.25,42.36,23900.0,33.1893,33.2679,33.1815,33.2679,23900.0
2011-07-05 11:20:00,42.35,42.41,42.33,42.34,51700.0,33.26,33.3071,33.2443,33.2522,51700.0
2011-07-05 11:30:00,42.34,42.37,42.31,42.34,35300.0,33.2522,33.2757,33.2286,33.2522,35300.0
2011-07-05 11:40:00,42.33,42.42,42.31,42.41,46300.0,33.2443,33.315,33.2286,33.3071,46300.0
2011-07-05 11:50:00,42.41,42.42,42.41,42.41,18100.0,33.3071,33.315,33.3071,33.3071,18100.0
2011-07-05 12:00:00,42.41,42.42,42.39,42.39,17600.0,33.3071,33.315,33.2914,33.2914,17600.0
2011-07-05 12:10:00,42.39,42.4,42.32,42.32,12600.0,33.2914,33.2993,33.2364,33.2364,12600.0
2011-07-05 12:20:00,42.32,42.33,42.3,42.31,11500.0,33.2364,33.2443,33.2207,33.2286,11500.0
2011-07-05 12:30:00,42.31,42.38,42.31,42.38,44200.0,33.2286,33.2836,33.2286,33.2836,44200.0
2011-07-05 12:40:00,42.37,42.4,42.31,42.32,45400.0,33.2757,33.2993,33.2286,33.2364,45400.0
2011-07-05 12:50:00,42.31,42.33,42.27,42.27,19500.0,33.2286,33.2443,33.1972,33.1972,19500.0
2011-07-05 13:00:00,42.28,42.3,42.27,42.28,24000.0,33.205,33.2207,33.1972,33.205,24000.0
2011-07-05 13:10:00,42.28,42.28,42.24,42.25,19700.0,33.205,33.205,33.1736,33.1815,19700.0
2011-07-05 13:20:00,42.25,42.26,42.21,42.24,29500.0,33.1815,33.1893,33.1501,33.1736,29500.0
2011-07-05 13:30:00,42.23,42.26,42.22,42.26,24400.0,33.1658,33.1893,33.1579,33.1893,24400.0
2011-07-05 13:40:00,42.27,42.38,42.27,42.38,25700.0,33.1972,33.2836,33.1972,33.2836,25700.0
2011-07-05 13:50:00,42.38,42.42,42.37,42.39,25000.0,33.2836,33.315,33.2757,33.2914,25000.0
2011-07-05 14:00:00,42.39,42.39,42.24,42.24,69100.0,33.2914,33.2914,33.1736,33.1736,69100.0
2011-07-05 14:10:00,42.25,42.3,42.23,42.24,50200.0,33.1815,33.2207,33.1658,33.1736,50200.0
2011-07-05 14:20:00,42.25,42.25,42.17,42.21,54400.0,33.1815,33.1815,33.1186,33.1501,54400.0
2011-07-05 14:30:00,42.2,42.27,42.2,42.27,48700.0,33.1422,33.1972,33.1422,33.1972,48700.0
2011-07-05 14:40:00,42.26,42.26,42.21,42.24,25800.0,33.1893,33.1893,33.1501,33.1736,25800.0
2011-07-05 14:50:00,42.24,42.29,42.23,42.25,30700.0,33.1736,33.2129,33.1658,33.1815,30700.0
2011-07-05 15:00:00,42.25,42.27,42.22,42.27,40800.0,33.1815,33.1972,33.1579,33.1972,40800.0
2011-07-05 15:10:00,42.28,42.28,42.21,42.24,48300.0,33.205,33.205,33.1501,33.1736,48300.0
2011-07-05 15:20:00,42.23,42.31,42.22,42.3,99900.0,33.1658,33.2286,33.1579,33.2207,99900.0
2011-07-05 15:30:00,42.31,42.31,42.17,42.17,75900.0,33.2286,33.2286,33.1186,33.1186,75900.0
2011-07-05 15:40:00,42.17,42.18,42.12,42.14,98600.0,33.1186,33.1265,33.0794,33.0951,98600.0
2011-07-05 15:50:00,42.15,42.18,42.14,42.18,263000.0,33.1029,33.1265,33.0951,33.1265,263000.0
2011-07-06 09:30:00,42.16,42.21,42.01,42.01,59500.0,33.1108,33.1501,32.993,32.993,59500.0
2011-07-06 09:40:00,42.02,42.05,41.99,42.0,66700.0,33.0008,33.0244,32.9773,32.9851,66700.0
2011-07-06 09:50:00,42.02,42.09,41.97,42.08,114800.0,33.0008,33.0558,32.9616,33.048,114800.0
2011-07-06 10:00:00,42.08,42.29,42.07,42.23,107100.0,33.048,33.2129,33.0401,33.1658,107100.0
2011-07-06 10:10:00,42.23,42.27,42.23,42.23,75500.0,33.1658,33.1972,33.1658,33.1658,75500.0
2011-07-06 10:20:00,42.24,42.39,42.22,42.39,38500.0,33.1736,33.2914,33.1579,33.2914,38500.0
2011-07-06 10:30:00,42.39,42.39,42.32,42.35,39800.0,33.2914,33.2914,33.2364,33.26,39800.0
2011-07-06 10:40:00,42.36,42.46,42.36,42.46,49600.0,33.2679,33.3464,33.2679,33.3464,49600.0
2011-07-06 10:50:00,42.46,42.55,42.46,42.47,94400.0,33.3464,33.4171,33.3464,33.3543,94400.0
2011-07-06 11:00:00,42.47,42.54,42.44,42.49,32200.0,33.3543,33.4092,33.3307,33.37,32200.0
2011-07-06 11:10:00,42.5,42.56,42.47,42.55,68000.0,33.3778,33.4249,33.3543,33.4171,68000.0
2011-07-06 11:20:00,42.55,42.55,42.52,42.54,33700.0,33.4171,33.4171,33.3935,33.4092,33700.0
2011-07-06 11:30:00,42.54,42.55,42.45,42.51,69600.0,33.4092,33.4171,33.3385,33.3857,69600.0
2011-07-06 11:40:00,42.51,42.58,42.5,42.58,51900.0,33.3857,33.4406,33.3778,33.4406,51900.0
2011-07-06 11:50:00,42.59,42.64,42.58,42.61,88500.0,33.4485,33.4878,33.4406,33.4642,88500.0
2011-07-06 12:00:00,42.61,42.61,42.53,42.56,40900.0,33.4642,33.4642,33.4014,33.4249,40900.0
2011-07-06 12:10:00,42.56,42.57,42.53,42.54,92700.0,33.4249,33.4328,33.4014,33.4092,92700.0
2011-07-06 12:20:00,42.53,42.54,42.52,42.52,13600.0,33.4014,33.4092,33.3935,33.3935,13600.0
2011-07-06 12:30:00,42.52,42.57,42.52,42.56,18700.0,33.3935,33.4328,33.3935,33.4249,18700.0
2011-07-06 12:40:00,42.57,42.57,42.54,42.56,17300.0,33.4328,33.4328,33.4092,33.4249,17300.0
2011-07-06 12:50:00,42.55,42.63,42.55,42.61,23500.0,33.4171,33.4799,33.4171,33.4642,23500.0
2011-07-06 13:00:00,42.61,42.61,42.47,42.47,30100.0,33.4642,33.4642,33.3543,33.3543,30100.0
2011-07-06 13:10:00,42.47,42.48,42.43,42.43,41500.0,33.3543,33.3621,33.3228,33.3228,41500.0
2011-07-06 13:20:00,42.43,42.43,42.39,42.4,30700.0,33.3228,33.3228,33.2914,33.2993,30700.0
2011-07-06 13:30:00,42.41,42.44,42.39,42.43,30400.0,33.3071,33.3307,33.2914,33.3228,30400.0
2011-07-06 13:40:00,42.43,42.46,42.39,42.4,83300.0,33.3228,33.3464,33.2914,33.2993,83300.0
2011-07-06 13:50:00,42.4,42.42,42.36,42.41,29700.0,33.2993,33.315,33.2679,33.3071,29700.0
2011-07-06 14:00:00,42.41,42.42,42.41,42.41,20700.0,33.3071,33.315,33.3071,33.3071,20700.0
2011-07-06 14:10:00,42.41,42.44,42.41,42.42,37400.0,33.3071,33.3307,33.3071,33.315,37400.0
2011-07-06 14:20:00,42.42,42.43,42.38,42.4,19000.0,33.315,33.3228,33.2836,33.2993,19000.0
2011-07-06 14:30:00,42.4,42.42,42.36,42.41,44400.0,33.2993,33.315,33.2679,33.3071,44400.0
2011-07-06 14:40:00,42.42,42.42,42.4,42.42,36800.0,33.315,33.315,33.2993,33.315,36800.0
2011-07-06 14:50:00,42.41,42.46,42.4,42.42,111100.0,33.3071,33.3464,33.2993,33.315,111100.0
2011-07-06 15:00:00,42.42,42.5,42.41,42.47,129600.0,33.315,33.3778,33.3071,33.3543,129600.0
2011-07-06 15:10:00,42.47,42.48,42.42,42.47,88400.0,33.3543,33.3621,33.315,33.3543,88400.0
2011-07-06 15:20:00,42.47,42.56,42.47,42.55,61700.0,33.3543,33.4249,33.3543,33.4171,61700.0
2011-07-06 15:30:00,42.55,42.56,42.47,42.5,67100.0,33.4171,33.4249,33.3543,33.3778,67100.0
2011-07-06 15:40:00,42.5,42.58,42.5,42.54,146100.0,33.3778,33.4406,33.3778,33.4092,146100.0
2011-07-06 15:50:00,42.54,42.61,42.54,42.61,268800.0,33.4092,33.4642,33.4092,33.4642,268800.0
2011-07-07 09:30:00,42.8,42.94,42.5,42.54,85900.0,33.6134,33.7234,33.3778,33.4092,85900.0
2011-07-07 09:40:00,42.55,42.74,42.49,42.74,91100.0,33.4171,33.5663,33.37,33.5663,91100.0
2011-07-07 09:50:00,42.73,42.76,42.59,42.6,42400.0,33.5584,33.582,33.4485,33.4563,42400.0
2011-07-07 10:00:00,42.6,42.65,42.57,42.57,28300.0,33.4563,33.4956,33.4328,33.4328,28300.0
2011-07-07 10:10:00,42.58,42.58,42.46,42.5,50700.0,33.4406,33.4406,33.3464,33.3778,50700.0
2011-07-07 10:20:00,42.49,42.49,42.44,42.48,36000.0,33.37,33.37,33.3307,33.3621,36000.0
2011-07-07 10:30:00,42.48,42.62,42.48,42.51,43200.0,33.3621,33.4721,33.3621,33.3857,43200.0
2011-07-07 10:40:00,42.51,42.51,42.45,42.46,30700.0,33.3857,33.3857,33.3385,33.3464,30700.0
2011-07-07 10:50:00,42.48,42.54,42.46,42.5,30000.0,33.3621,33.4092,33.3464,33.3778,30000.0
2011-07-07 11:00:00,42.49,42.49,42.44,42.45,24500.0,33.37,33.37,33.3307,33.3385,24500.0
2011-07-07 11:10:00,42.45,42.46,42.44,42.45,13200.0,33.3385,33.3464,33.3307,33.3385,13200.0
2011-07-07 11:20:00,42.45,42.47,42.44,42.47,19300.0,33.3385,33.3543,33.3307,33.3543,19300.0
2011-07-07 11:30:00,42.47,42.47,42.39,42.42,25100.0,33.3543,33.3543,33.2914,33.315,25100.0
2011-07-07 11:40:00,42.41,42.42,42.34,42.35,18000.0,33.3071,33.315,33.2522,33.26,18000.0
2011-07-07 11:50:00,42.36,42.41,42.36,42.39,40500.0,33.2679,33.3071,33.2679,33.2914,40500.0
2011-07-07 12:00:00,42.39,42.39,42.34,42.36,26500.0,33.2914,33.2914,33.2522,33.2679,26500.0
2011-07-07 12:10:00,42.35,42.38,42.35,42.36,16200.0,33.26,33.2836,33.26,33.2679,16200.0
2011-07-07 12:20:00,42.36,42.39,42.33,42.33,25700.0,33.2679,33.2914,33.2443,33.2443,25700.0
2011-07-07 12:30:00,42.34,42.36,42.34,42.34,16500.0,33.2522,33.2679,33.2522,33.2522,16500.0
2011-07-07 12:40:00,42.33,42.34,42.31,42.31,16000.0,33.2443,33.2522,33.2286,33.2286,16000.0
2011-07-07 12:50:00,42.32,42.34,42.3,42.33,19200.0,33.2364,33.2522,33.2207,33.2443,19200.0
2011-07-07 13:00:00,42.32,42.39,42.32,42.39,22900.0,33.2364,33.2914,33.2364,33.2914,22900.0
2011-07-07 13:10:00,42.38,42.4,42.36,42.39,31100.0,33.2836,33.2993,33.2679,33.2914,31100.0
2011-07-07 13:20:00,42.39,42.4,42.37,42.39,32900.0,33.2914,33.2993,33.2757,33.2914,32900.0
2011-07-07 13:30:00,42.39,42.4,42.37,42.4,22900.0,33.2914,33.2993,33.2757,33.2993,22900.0
2011-07-07 13:40:00,42.4,42.42,42.39,42.4,20300.0,33.2993,33.315,33.2914,33.2993,20300.0
2011-07-07 13:50:00,42.4,42.42,42.39,42.4,28400.0,33.2993,33.315,33.2914,33.2993,28400.0
2011-07-07 14:00:00,42.41,42.42,42.39,42.4,24200.0,33.3071,33.315,33.2914,33.2993,24200.0
2011-07-07 14:10:00,42.4,42.44,42.4,42.44,31000.0,33.2993,33.3307,33.2993,33.3307,31000.0
2011-07-07 14:20:00,42.44,42.53,42.42,42.51,75600.0,33.3307,33.4014,33.315,33.3857,75600.0
2011-07-07 14:30:00,42.51,42.56,42.51,42.53,47000.0,33.3857,33.4249,33.3857,33.4014,47000.0
2011-07-07 14:40:00,42.53,42.54,42.52,42.53,31600.0,33.4014,33.4092,33.3935,33.4014,31600.0
2011-07-07 14:50:00,42.54,42.57,42.53,42.55,36200.0,33.4092,33.4328,33.4014,33.4171,36200.0
2011-07-07 15:00:00,42.56,42.56,42.52,42.53,24700.0,33.4249,33.4249,33.3935,33.4014,24700.0
2011-07-07 15:10:00,42.52,42.57,42.52,42.56,52700.0,33.3935,33.4328,33.3935,33.4249,52700.0
2011-07-07 15:20:00,42.57,42.61,42.56,42.6,51600.0,33.4328,33.4642,33.4249,33.4563,51600.0
2011-07-07 15:30:00,42.59,42.6,42.54,42.57,76000.0,33.4485,33.4563,33.4092,33.4328,76000.0
2011-07-07 15:40:00,42.58,42.58,42.49,42.5,91200.0,33.4406,33.4406,33.37,33.3778,91200.0
2011-07-07 15:50:00,42.5,42.54,42.49,42.54,182800.0,33.3778,33.4092,33.37,33.4092,182800.0
2011-07-08 09:30:00,42.33,42.43,42.3,42.34,60300.0,33.2443,33.3228,33.2207,33.2522,60300.0
2011-07-08 09:40:00,42.33,42.36,42.14,42.2,64800.0,33.2443,33.2679,33.0951,33.1422,64800.0
2011-07-08 09:50:00,42.2,42.31,42.2,42.27,33900.0,33.1422,33.2286,33.1422,33.1972,33900.0
2011-07-08 10:00:00,42.27,42.31,42.21,42.26,25200.0,33.1972,33.2286,33.1501,33.1893,25200.0
2011-07-08 10:10:00,42.25,42.33,42.22,42.26,35200.0,33.1815,33.2443,33.1579,33.1893,35200.0
2011-07-08 10:20:00,42.27,42.35,42.24,42.33,33700.0,33.1972,33.26,33.1736,33.2443,33700.0
2011-07-08 10:30:00,42.33,42.35,42.22,42.26,35700.0,33.2443,33.26,33.1579,33.1893,35700.0
2011-07-08 10:40:00,42.25,42.26,42.16,42.16,33400.0,33.1815,33.1893,33.1108,33.1108,33400.0
2011-07-08 10:50:00,42.16,42.18,42.13,42.16,26700.0,33.1108,33.1265,33.0872,33.1108,26700.0
2011-07-08 11:00:00,42.16,42.17,42.07,42.09,43800.0,33.1108,33.1186,33.0401,33.0558,43800.0
2011-07-08 11:10:00,42.1,42.15,42.06,42.15,34700.0,33.0637,33.1029,33.0323,33.1029,34700.0
2011-07-08 11:20:00,42.15,42.25,42.15,42.24,13400.0,33.1029,33.1815,33.1029,33.1736,13400.0
2011-07-08 11:30:00,42.25,42.27,42.17,42.23,25700.0,33.1815,33.1972,33.1186,33.1658,25700.0
2011-07-08 11:40:00,42.23,42.29,42.22,42.28,44900.0,33.1658,33.2129,33.1579,33.205,44900.0
2011-07-08 11:50:00,42.28,42.31,42.28,42.3,45600.0,33.205,33.2286,33.205,33.2207,45600.0
2011-07-08 12:00:00,42.3,42.31,42.29,42.3,33700.0,33.2207,33.2286,33.2129,33.2207,33700.0
2011-07-08 12:10:00,42.31,42.31,42.25,42.26,9100.0,33.2286,33.2286,33.1815,33.1893,9100.0
2011-07-08 12:20:00,42.26,42.26,42.17,42.17,16500.0,33.1893,33.1893,33.1186,33.1186,16500.0
2011-07-08 12:30:00,42.18,42.19,42.17,42.19,6600.0,33.1265,33.1344,33.1186,33.1344,6600.0
2011-07-08 12:40:00,42.19,42.23,42.18,42.21,17600.0,33.1344,33.1658,33.1265,33.1501,17600.0
2011-07-08 12:50:00,42.21,42.22,42.19,42.21,9500.0,33.1501,33.1579,33.1344,33.1501,9500.0
2011-07-08 13:00:00,42.22,42.23,42.2,42.23,11600.0,33.1579,33.1658,33.1422,33.1658,11600.0
2011-07-08 13:10:00,42.23,42.23,42.19,42.19,22800.0,33.1658,33.1658,33.1344,33.1344,22800.0
2011-07-08 13:20:00,42.19,42.23,42.17,42.23,15900.0,33.1344,33.1658,33.1186,33.1658,15900.0
2011-07-08 13:30:00,42.22,42.25,42.21,42.25,14600.0,33.1579,33.1815,33.1501,33.1815,14600.0
2011-07-08 13:40:00,42.25,42.28,42.21,42.22,20900.0,33.1815,33.205,33.1501,33.1579,20900.0
2011-07-08 13:50:00,42.23,42.31,42.23,42.31,22800.0,33.1658,33.2286,33.1658,33.2286,22800.0
2011-07-08 14:00:00,42.31,42.33,42.31,42.32,14400.0,33.2286,33.2443,33.2286,33.2364,14400.0
2011-07-08 14:10:00,42.33,42.34,42.25,42.28,32500.0,33.2443,33.2522,33.1815,33.205,32500.0
2011-07-08 14:20:00,42.28,42.3,42.27,42.29,19000.0,33.205,33.2207,33.1972,33.2129,19000.0
2011-07-08 14:30:00,42.3,42.35,42.27,42.27,23300.0,33.2207,33.26,33.1972,33.1972,23300.0
2011-07-08 14:40:00,42.28,42.29,42.24,42.28,24100.0,33.205,33.2129,33.1736,33.205,24100.0
2011-07-08 14:50:00,42.29,42.3,42.27,42.29,19400.0,33.2129,33.2207,33.1972,33.2129,19400.0
2011-07-08 15:00:00,42.3,42.33,42.28,42.31,32800.0,33.2207,33.2443,33.205,33.2286,32800.0
2011-07-08 15:10:00,42.31,42.32,42.28,42.29,19200.0,33.2286,33.2364,33.205,33.2129,19200.0
2011-07-08 15:20:00,42.28,42.32,42.28,42.3,34600.0,33.205,33.2364,33.205,33.2207,34600.0
2011-07-08 15:30:00,42.3,42.37,42.28,42.34,89500.0,33.2207,33.2757,33.205,33.2522,89500.0
2011-07-08 15:40:00,42.34,42.4,42.34,42.4,84000.0,33.2522,33.2993,33.2522,33.2993,84000.0
2011-07-08 15:50:00,42.4,42.44,42.38,42.41,173900.0,33.2993,33.3307,33.2836,33.3071,173900.0
2011-07-11 09:30:00,42.13,42.18,42.02,42.17,60100.0,33.0872,33.1265,33.0008,33.1186,60100.0
2011-07-11 09:40:00,42.17,42.18,41.95,41.96,51000.0,33.1186,33.1265,32.9459,32.9537,51000.0
2011-07-11 09:50:00,41.95,42.01,41.88,41.95,44900.0,32.9459,32.993,32.8909,32.9459,44900.0
2011-07-11 10:00:00,41.94,41.99,41.91,41.92,34500.0,32.938,32.9773,32.9144,32.9223,34500.0
2011-07-11 10:10:00,41.92,42.03,41.91,42.01,31600.0,32.9223,33.0087,32.9144,32.993,31600.0
2011-07-11 10:20:00,42.02,42.03,41.96,42.0,36700.0,33.0008,33.0087,32.9537,32.9851,36700.0
2011-07-11 10:30:00,42.0,42.05,41.99,42.05,37100.0,32.9851,33.0244,32.9773,33.0244,37100.0
2011-07-11 10:40:00,42.05,42.17,42.03,42.09,56000.0,33.0244,33.1186,33.0087,33.0558,56000.0
2011-07-11 10:50:00,42.1,42.13,42.06,42.11,18300.0,33.0637,33.0872,33.0323,33.0715,18300.0
2011-07-11 11:00:00,42.11,42.19,42.06,42.14,37900.0,33.0715,33.1344,33.0323,33.0951,37900.0
2011-07-11 11:10:00,42.15,42.16,42.13,42.16,22300.0,33.1029,33.1108,33.0872,33.1108,22300.0
2011-07-11 11:20:00,42.15,42.19,42.1,42.16,35300.0,33.1029,33.1344,33.0637,33.1108,35300.0
2011-07-11 11:30:00,42.17,42.23,42.16,42.21,43000.0,33.1186,33.1658,33.1108,33.1501,43000.0
2011-07-11 11:40:00,42.2,42.22,42.15,42.2,34800.0,33.1422,33.1579,33.1029,33.1422,34800.0
2011-07-11 11:50:00,42.19,42.25,42.14,42.15,34900.0,33.1344,33.1815,33.0951,33.1029,34900.0
2011-07-11 12:00:00,42.16,42.16,42.13,42.13,15500.0,33.1108,33.1108,33.0872,33.0872,15500.0
2011-07-11 12:10:00,42.13,42.18,42.12,42.16,22000.0,33.0872,33.1265,33.0794,33.1108,22000.0
2011-07-11 12:20:00,42.17,42.22,42.16,42.21,35100.0,33.1186,33.1579,33.1108,33.1501,35100.0
2011-07-11 12:30:00,42.21,42.21,42.14,42.16,12300.0,33.1501,33.1501,33.0951,33.1108,12300.0
2011-07-11 12:40:00,42.16,42.18,42.1,42.1,23100.0,33.1108,33.1265,33.0637,33.0637,23100.0
2011-07-11 12:50:00,42.11,42.14,42.1,42.13,13400.0,33.0715,33.0951,33.0637,33.0872,13400.0
2011-07-11 13:00:00,42.13,42.15,42.12,42.13,19800.0,33.0872,33.1029,33.0794,33.0872,19800.0
2011-07-11 13:10:00,42.13,42.14,42.07,42.08,28700.0,33.0872,33.0951,33.0401,33.048,28700.0
2011-07-11 13:20:00,42.09,42.15,42.09,42.15,16700.0,33.0558,33.1029,33.0558,33.1029,16700.0
2011-07-11 13:30:00,42.14,42.15,42.12,42.13,20500.0,33.0951,33.1029,33.0794,33.0872,20500.0
2011-07-11 13:40:00,42.14,42.14,42.1,42.12,21400.0,33.0951,33.0951,33.0637,33.0794,21400.0
2011-07-11 13:50:00,42.12,42.19,42.12,42.19,36300.0,33.0794,33.1344,33.0794,33.1344,36300.0
2011-07-11 14:00:00,42.18,42.19,42.17,42.18,10900.0,33.1265,33.1344,33.1186,33.1265,10900.0
2011-07-11 14:10:00,42.17,42.21,42.17,42.18,28000.0,33.1186,33.1501,33.1186,33.1265,28000.0
2011-07-11 14:20:00,42.18,42.18,42.13,42.16,18200.0,33.1265,33.1265,33.0872,33.1108,18200.0
2011-07-11 14:30:00,42.16,42.18,42.12,42.18,39800.0,33.1108,33.1265,33.0794,33.1265,39800.0
2011-07-11 14:40:00,42.18,42.22,42.17,42.19,33200.0,33.1265,33.1579,33.1186,33.1344,33200.0
2011-07-11 14:50:00,42.18,42.21,42.14,42.19,31200.0,33.1265,33.1501,33.0951,33.1344,31200.0
2011-07-11 15:00:00,42.19,42.2,42.11,42.12,42300.0,33.1344,33.1422,33.0715,33.0794,42300.0
2011-07-11 15:10:00,42.13,42.14,42.11,42.12,29500.0,33.0872,33.0951,33.0715,33.0794,29500.0
2011-07-11 15:20:00,42.12,42.19,42.12,42.18,57100.0,33.0794,33.1344,33.0794,33.1265,57100.0
2011-07-11 15:30:00,42.19,42.19,42.09,42.1,49700.0,33.1344,33.1344,33.0558,33.0637,49700.0
2011-07-11 15:40:00,42.1,42.14,42.08,42.08,77900.0,33.0637,33.0951,33.048,33.048,77900.0
2011-07-11 15:50:00,42.09,42.17,42.07,42.16,152400.0,33.0558,33.1186,33.0401,33.1108,152400.0
2011-07-12 09:30:00,42.02,42.38,42.0,42.38,56900.0,33.0008,33.2836,32.9851,33.2836,56900.0
2011-07-12 09:40:00,42.39,42.39,42.08,42.21,49000.0,33.2914,33.2914,33.048,33.1501,49000.0
2011-07-12 09:50:00,42.2,42.34,42.19,42.32,36100.0,33.1422,33.2522,33.1344,33.2364,36100.0
2011-07-12 10:00:00,42.31,42.32,42.06,42.07,58700.0,33.2286,33.2364,33.0323,33.0401,58700.0
2011-07-12 10:10:00,42.06,42.16,42.02,42.12,44700.0,33.0323,33.1108,33.0008,33.0794,44700.0
2011-07-12 10:20:00,42.11,42.19,42.09,42.19,60600.0,33.0715,33.1344,33.0558,33.1344,60600.0
2011-07-12 10:30:00,42.19,42.23,42.09,42.12,108200.0,33.1344,33.1658,33.0558,33.0794,108200.0
2011-07-12 10:40:00,42.12,42.25,42.12,42.2,76500.0,33.0794,33.1815,33.0794,33.1422,76500.0
2011-07-12 10:50:00,42.21,42.36,42.18,42.34,79200.0,33.1501,33.2679,33.1265,33.2522,79200.0
2011-07-12 11:00:00,42.34,42.37,42.24,42.24,81200.0,33.2522,33.2757,33.1736,33.1736,81200.0
2011-07-12 11:10:00,42.23,42.26,42.17,42.18,42700.0,33.1658,33.1893,33.1186,33.1265,42700.0
2011-07-12 11:20:00,42.17,42.32,42.17,42.27,48500.0,33.1186,33.2364,33.1186,33.1972,48500.0
2011-07-12 11:30:00,42.27,42.36,42.27,42.31,21500.0,33.1972,33.2679,33.1972,33.2286,21500.0
2011-07-12 11:40:00,42.31,42.46,42.31,42.45,56100.0,33.2286,33.3464,33.2286,33.3385,56100.0
2011-07-12 11:50:00,42.45,42.58,42.42,42.53,89600.0,33.3385,33.4406,33.315,33.4014,89600.0
2011-07-12 12:00:00,42.52,42.58,42.48,42.57,43100.0,33.3935,33.4406,33.3621,33.4328,43100.0
2011-07-12 12:10:00,42.57,42.58,42.5,42.5,25600.0,33.4328,33.4406,33.3778,33.3778,25600.0
2011-07-12 12:20:00,42.5,42.57,42.5,42.55,36400.0,33.3778,33.4328,33.3778,33.4171,36400.0
2011-07-12 12:30:00,42.56,42.57,42.5,42.55,65900.0,33.4249,33.4328,33.3778,33.4171,65900.0
2011-07-12 12:40:00,42.55,42.62,42.53,42.58,40900.0,33.4171,33.4721,33.4014,33.4406,40900.0
2011-07-12 12:50:00,42.58,42.65,42.57,42.6,57500.0,33.4406,33.4956,33.4328,33.4563,57500.0
2011-07-12 13:00:00,42.59,42.61,42.58,42.59,21400.0,33.4485,33.4642,33.4406,33.4485,21400.0
2011-07-12 13:10:00,42.59,42.61,42.46,42.46,31200.0,33.4485,33.4642,33.3464,33.3464,31200.0
2011-07-12 13:20:00,42.46,42.54,42.46,42.51,31200.0,33.3464,33.4092,33.3464,33.3857,31200.0
2011-07-12 13:30:00,42.51,42.53,42.48,42.51,62900.0,33.3857,33.4014,33.3621,33.3857,62900.0
2011-07-12 13:40:00,42.51,42.53,42.51,42.53,46100.0,33.3857,33.4014,33.3857,33.4014,46100.0
2011-07-12 13:50:00,42.53,42.54,42.51,42.52,35700.0,33.4014,33.4092,33.3857,33.3935,35700.0
2011-07-12 14:00:00,42.52,42.57,42.51,42.57,41100.0,33.3935,33.4328,33.3857,33.4328,41100.0
2011-07-12 14:10:00,42.56,42.73,42.56,42.69,84400.0,33.4249,33.5584,33.4249,33.527,84400.0
2011-07-12 14:20:00,42.69,42.74,42.65,42.65,28700.0,33.527,33.5663,33.4956,33.4956,28700.0
2011-07-12 14:30:00,42.65,42.66,42.54,42.54,92300.0,33.4956,33.5035,33.4092,33.4092,92300.0
2011-07-12 14:40:00,42.55,42.61,42.52,42.58,136000.0,33.4171,33.4642,33.3935,33.4406,136000.0
2011-07-12 14:50:00,42.57,42.62,42.55,42.61,44900.0,33.4328,33.4721,33.4171,33.4642,44900.0
2011-07-12 15:00:00,42.61,42.62,42.52,42.57,51700.0,33.4642,33.4721,33.3935,33.4328,51700.0
2011-07-12 15:10:00,42.56,42.62,42.54,42.62,84900.0,33.4249,33.4721,33.4092,33.4721,84900.0
2011-07-12 15:20:00,42.62,42.66,42.55,42.62,76900.0,33.4721,33.5035,33.4171,33.4721,76900.0
2011-07-12 15:30:00,42.61,42.66,42.56,42.62,85900.0,33.4642,33.5035,33.4249,33.4721,85900.0
2011-07-12 15:40:00,42.62,42.64,42.48,42.49,117700.0,33.4721,33.4878,33.3621,33.37,117700.0
2011-07-12 15:50:00,42.49,42.6,42.48,42.57,259800.0,33.37,33.4563,33.3621,33.4328,259800.0
2011-07-13 09:30:00,42.65,42.74,42.58,42.59,44900.0,33.4956,33.5663,33.4406,33.4485,44900.0
2011-07-13 09:40:00,42.58,42.62,42.47,42.48,63600.0,33.4406,33.4721,33.3543,33.3621,63600.0
2011-07-13 09:50:00,42.48,42.59,42.48,42.58,54100.0,33.3621,33.4485,33.3621,33.4406,54100.0
2011-07-13 10:00:00,42.58,42.75,42.58,42.66,111300.0,33.4406,33.5742,33.4406,33.5035,111300.0
2011-07-13 10:10:00,42.66,42.73,42.65,42.68,51800.0,33.5035,33.5584,33.4956,33.5192,51800.0
2011-07-13 10:20:00,42.68,42.72,42.61,42.63,61700.0,33.5192,33.5506,33.4642,33.4799,61700.0
2011-07-13 10:30:00,42.63,42.71,42.61,42.68,82400.0,33.4799,33.5427,33.4642,33.5192,82400.0
2011-07-13 10:40:00,42.68,42.69,42.6,42.64,55200.0,33.5192,33.527,33.4563,33.4878,55200.0
2011-07-13 10:50:00,42.64,42.65,42.61,42.64,34600.0,33.4878,33.4956,33.4642,33.4878,34600.0
2011-07-13 11:00:00,42.64,42.66,42.58,42.6,37000.0,33.4878,33.5035,33.4406,33.4563,37000.0
2011-07-13 11:10:00,42.6,42.71,42.6,42.69,54800.0,33.4563,33.5427,33.4563,33.527,54800.0
2011-07-13 11:20:00,42.68,42.7,42.66,42.67,27900.0,33.5192,33.5349,33.5035,33.5113,27900.0
2011-07-13 11:30:00,42.67,42.68,42.63,42.65,23100.0,33.5113,33.5192,33.4799,33.4956,23100.0
2011-07-13 11:40:00,42.65,42.66,42.63,42.64,19100.0,33.4956,33.5035,33.4799,33.4878,19100.0
2011-07-13 11:50:00,42.64,42.68,42.62,42.62,28500.0,33.4878,33.5192,33.4721,33.4721,28500.0
2011-07-13 12:00:00,42.61,42.65,42.58,42.63,26800.0,33.4642,33.4956,33.4406,33.4799,26800.0
2011-07-13 12:10:00,42.62,42.65,42.61,42.62,13800.0,33.4721,33.4956,33.4642,33.4721,13800.0
2011-07-13 12:20:00,42.62,42.62,42.61,42.62,12100.0,33.4721,33.4721,33.4642,33.4721,12100.0
2011-07-13 12:30:00,42.62,42.62,42.57,42.58,28200.0,33.4721,33.4721,33.4328,33.4406,28200.0
2011-07-13 12:40:00,42.57,42.6,42.53,42.58,45600.0,33.4328,33.4563,33.4014,33.4406,45600.0
2011-07-13 12:50:00,42.58,42.61,42.56,42.58,19100.0,33.4406,33.4642,33.4249,33.4406,19100.0
2011-07-13 13:00:00,42.58,42.6,42.54,42.56,30100.0,33.4406,33.4563,33.4092,33.4249,30100.0
2011-07-13 13:10:00,42.56,42.56,42.5,42.51,24100.0,33.4249,33.4249,33.3778,33.3857,24100.0
2011-07-13 13:20:00,42.51,42.51,42.47,42.5,29900.0,33.3857,33.3857,33.3543,33.3778,29900.0
2011-07-13 13:30:00,42.5,42.6,42.5,42.58,41100.0,33.3778,33.4563,33.3778,33.4406,41100.0
2011-07-13 13:40:00,42.59,42.61,42.58,42.59,20900.0,33.4485,33.4642,33.4406,33.4485,20900.0
2011-07-13 13:50:00,42.58,42.58,42.52,42.55,24200.0,33.4406,33.4406,33.3935,33.4171,24200.0
2011-07-13 14:00:00,42.54,42.54,42.49,42.49,23300.0,33.4092,33.4092,33.37,33.37,23300.0
2011-07-13 14:10:00,42.48,42.53,42.47,42.52,24700.0,33.3621,33.4014,33.3543,33.3935,24700.0
2011-07-13 14:20:00,42.52,42.52,42.44,42.51,25800.0,33.3935,33.3935,33.3307,33.3857,25800.0
2011-07-13 14:30:00,42.51,42.6,42.5,42.6,33500.0,33.3857,33.4563,33.3778,33.4563,33500.0
2011-07-13 14:40:00,42.59,42.6,42.52,42.56,50700.0,33.4485,33.4563,33.3935,33.4249,50700.0
2011-07-13 14:50:00,42.56,42.65,42.55,42.59,43500.0,33.4249,33.4956,33.4171,33.4485,43500.0
2011-07-13 15:00:00,42.59,42.65,42.57,42.58,49100.0,33.4485,33.4956,33.4328,33.4406,49100.0
2011-07-13 15:10:00,42.57,42.6,42.49,42.49,73100.0,33.4328,33.4563,33.37,33.37,73100.0
2011-07-13 15:20:00,42.49,42.52,42.46,42.49,51100.0,33.37,33.3935,33.3464,33.37,51100.0
2011-07-13 15:30:00,42.49,42.5,42.4,42.42,93600.0,33.37,33.3778,33.2993,33.315,93600.0
2011-07-13 15:40:00,42.42,42.42,42.36,42.4,95900.0,33.315,33.315,33.2679,33.2993,95900.0
2011-07-13 15:50:00,42.4,42.46,42.4,42.45,229300.0,33.2993,33.3464,33.2993,33.3385,229300.0
2011-07-14 09:30:00,42.45,42.56,42.38,42.49,65100.0,33.3385,33.4249,33.2836,33.37,65100.0
2011-07-14 09:40:00,42.48,42.49,42.36,42.37,98800.0,33.3621,33.37,33.2679,33.2757,98800.0
2011-07-14 09:50:00,42.38,42.41,42.33,42.33,33400.0,33.2836,33.3071,33.2443,33.2443,33400.0
2011-07-14 10:00:00,42.34,42.38,42.32,42.37,24300.0,33.2522,33.2836,33.2364,33.2757,24300.0
2011-07-14 10:10:00,42.37,42.41,42.35,42.4,33100.0,33.2757,33.3071,33.26,33.2993,33100.0
2011-07-14 10:20:00,42.4,42.41,42.34,42.4,30200.0,33.2993,33.3071,33.2522,33.2993,30200.0
2011-07-14 10:30:00,42.41,42.41,42.26,42.4,73600.0,33.3071,33.3071,33.1893,33.2993,73600.0
2011-07-14 10:40:00,42.41,42.41,42.32,42.33,65100.0,33.3071,33.3071,33.2364,33.2443,65100.0
2011-07-14 10:50:00,42.33,42.37,42.26,42.37,70700.0,33.2443,33.2757,33.1893,33.2757,70700.0
2011-07-14 11:00:00,42.36,42.38,42.28,42.33,52400.0,33.2679,33.2836,33.205,33.2443,52400.0
2011-07-14 11:10:00,42.33,42.35,42.27,42.29,37600.0,33.2443,33.26,33.1972,33.2129,37600.0
2011-07-14 11:20:00,42.29,42.34,42.26,42.29,97000.0,33.2129,33.2522,33.1893,33.2129,97000.0
2011-07-14 11:30:00,42.29,42.29,42.25,42.28,30800.0,33.2129,33.2129,33.1815,33.205,30800.0
2011-07-14 11:40:00,42.27,42.27,42.21,42.26,41300.0,33.1972,33.1972,33.1501,33.1893,41300.0
2011-07-14 11:50:00,42.25,42.29,42.22,42.24,32500.0,33.1815,33.2129,33.1579,33.1736,32500.0
2011-07-14 12:00:00,42.23,42.23,42.18,42.2,29000.0,33.1658,33.1658,33.1265,33.1422,29000.0
2011-07-14 12:10:00,42.2,42.24,42.15,42.16,40700.0,33.1422,33.1736,33.1029,33.1108,40700.0
2011-07-14 12:20:00,42.17,42.19,42.14,42.14,30900.0,33.1186,33.1344,33.0951,33.0951,30900.0
2011-07-14 12:30:00,42.15,42.22,42.14,42.22,36300.0,33.1029,33.1579,33.0951,33.1579,36300.0
2011-07-14 12:40:00,42.21,42.24,42.18,42.19,22400.0,33.1501,33.1736,33.1265,33.1344,22400.0
2011-07-14 12:50:00,42.19,42.21,42.14,42.17,31900.0,33.1344,33.1501,33.0951,33.1186,31900.0
2011-07-14 13:00:00,42.18,42.21,42.14,42.2,20300.0,33.1265,33.1501,33.0951,33.1422,20300.0
2011-07-14 13:10:00,42.2,42.21,42.08,42.09,34500.0,33.1422,33.1501,33.048,33.0558,34500.0
2011-07-14 13:20:00,42.09,42.21,42.06,42.21,25800.0,33.0558,33.1501,33.0323,33.1501,25800.0
2011-07-14 13:30:00,42.2,42.27,42.15,42.18,84600.0,33.1422,33.1972,33.1029,33.1265,84600.0
2011-07-14 13:40:00,42.18,42.23,42.12,42.14,26900.0,33.1265,33.1658,33.0794,33.0951,26900.0
2011-07-14 13:50:00,42.13,42.23,42.13,42.23,25700.0,33.0872,33.1658,33.0872,33.1658,25700.0
2011-07-14 14:00:00,42.24,42.25,42.17,42.21,24800.0,33.1736,33.1815,33.1186,33.1501,24800.0
2011-07-14 14:10:00,42.22,42.24,42.18,42.18,31300.0,33.1579,33.1736,33.1265,33.1265,31300.0
2011-07-14 14:20:00,42.18,42.22,42.12,42.17,51800.0,33.1265,33.1579,33.0794,33.1186,51800.0
2011-07-14 14:30:00,42.17,42.17,42.11,42.12,25500.0,33.1186,33.1186,33.0715,33.0794,25500.0
2011-07-14 14:40:00,42.13,42.15,42.07,42.07,25800.0,33.0872,33.1029,33.0401,33.0401,25800.0
2011-07-14 14:50:00,42.06,42.1,42.05,42.07,27600.0,33.0323,33.0637,33.0244,33.0401,27600.0
2011-07-14 15:00:00,42.08,42.1,42.0,42.01,27100.0,33.048,33.0637,32.9851,32.993,27100.0
2011-07-14 15:10:00,42.01,42.07,41.98,42.05,36300.0,32.993,33.0401,32.9694,33.0244,36300.0
2011-07-14 15:20:00,42.07,42.11,42.05,42.07,66000.0,33.0401,33.0715,33.0244,33.0401,66000.0
2011-07-14 15:30:00,42.06,42.08,42.02,42.07,56600.0,33.0323,33.048,33.0008,33.0401,56600.0
2011-07-14 15:40:00,42.07,42.07,41.99,42.01,62500.0,33.0401,33.0401,32.9773,32.993,62500.0
2011-07-14 15:50:00,42.01,42.02,41.95,42.0,134200.0,32.993,33.0008,32.9459,32.9851,134200.0
2011-07-15 09:30:00,42.2,42.2,41.96,41.99,253200.0,33.1422,33.1422,32.9537,32.9773,253200.0
2011-07-15 09:40:00,42.0,42.08,42.0,42.02,50700.0,32.9851,33.048,32.9851,33.0008,50700.0
2011-07-15 09:50:00,42.02,42.05,41.9,41.95,46900.0,33.0008,33.0244,32.9066,32.9459,46900.0
2011-07-15 10:00:00,41.95,42.03,41.94,41.99,56100.0,32.9459,33.0087,32.938,32.9773,56100.0
2011-07-15 10:10:00,41.99,42.01,41.91,41.92,38500.0,32.9773,32.993,32.9144,32.9223,38500.0
2011-07-15 10:20:00,41.91,41.92,41.81,41.86,33200.0,32.9144,32.9223,32.8359,32.8752,33200.0
2011-07-15 10:30:00,41.87,41.87,41.79,41.8,30000.0,32.883,32.883,32.8202,32.8281,30000.0
2011-07-15 10:40:00,41.79,41.91,41.78,41.91,48800.0,32.8202,32.9144,32.8124,32.9144,48800.0
2011-07-15 10:50:00,41.91,41.91,41.85,41.88,42500.0,32.9144,32.9144,32.8673,32.8909,42500.0
2011-07-15 11:00:00,41.88,41.9,41.85,41.88,23700.0,32.8909,32.9066,32.8673,32.8909,23700.0
2011-07-15 11:10:00,41.89,41.99,41.88,41.95,33600.0,32.8987,32.9773,32.8909,32.9459,33600.0
2011-07-15 11:20:00,41.96,41.97,41.89,41.89,71800.0,32.9537,32.9616,32.8987,32.8987,71800.0
2011-07-15 11:30:00,41.9,41.95,41.88,41.94,25200.0,32.9066,32.9459,32.8909,32.938,25200.0
2011-07-15 11:40:00,41.94,41.96,41.92,41.93,24700.0,32.938,32.9537,32.9223,32.9302,24700.0
2011-07-15 11:50:00,41.93,41.97,41.93,41.94,30400.0,32.9302,32.9616,32.9302,32.938,30400.0
2011-07-15 12:00:00,41.94,42.03,41.92,41.99,50100.0,32.938,33.0087,32.9223,32.9773,50100.0
2011-07-15 12:10:00,42.0,42.05,41.95,41.96,36600.0,32.9851,33.0244,32.9459,32.9537,36600.0
2011-07-15 12:20:00,41.96,42.02,41.96,42.02,19200.0,32.9537,33.0008,32.9537,33.0008,19200.0
2011-07-15 12:30:00,42.01,42.04,42.0,42.01,30100.0,32.993,33.0165,32.9851,32.993,30100.0
2011-07-15 12:40:00,42.0,42.0,41.92,41.95,17400.0,32.9851,32.9851,32.9223,32.9459,17400.0
2011-07-15 12:50:00,41.95,41.97,41.94,41.97,17200.0,32.9459,32.9616,32.938,32.9616,17200.0
2011-07-15 13:00:00,41.96,41.97,41.95,41.96,10100.0,32.9537,32.9616,32.9459,32.9537,10100.0
2011-07-15 13:10:00,41.96,41.98,41.94,41.95,30500.0,32.9537,32.9694,32.938,32.9459,30500.0
2011-07-15 13:20:00,41.94,41.99,41.93,41.98,37500.0,32.938,32.9773,32.9302,32.9694,37500.0
2011-07-15 13:30:00,41.98,42.01,41.98,42.01,45000.0,32.9694,32.993,32.9694,32.993,45000.0
2011-07-15 13:40:00,42.0,42.01,42.0,42.01,14200.0,32.9851,32.993,32.9851,32.993,14200.0
2011-07-15 13:50:00,42.01,42.02,41.98,42.0,38300.0,32.993,33.0008,32.9694,32.9851,38300.0
2011-07-15 14:00:00,41.99,42.0,41.96,41.96,15500.0,32.9773,32.9851,32.9537,32.9537,15500.0
2011-07-15 14:10:00,41.96,42.01,41.96,41.98,19000.0,32.9537,32.993,32.9537,32.9694,19000.0
2011-07-15 14:20:00,41.97,41.98,41.95,41.98,69400.0,32.9616,32.9694,32.9459,32.9694,69400.0
2011-07-15 14:30:00,41.97,42.01,41.97,42.01,31700.0,32.9616,32.993,32.9616,32.993,31700.0
2011-07-15 14:40:00,42.0,42.04,41.98,42.03,19100.0,32.9851,33.0165,32.9694,33.0087,19100.0
2011-07-15 14:50:00,42.02,42.04,42.0,42.01,15500.0,33.0008,33.0165,32.9851,32.993,15500.0
2011-07-15 15:00:00,42.01,42.04,41.99,42.04,23200.0,32.993,33.0165,32.9773,33.0165,23200.0
2011-07-15 15:10:00,42.04,42.07,42.03,42.03,16700.0,33.0165,33.0401,33.0087,33.0087,16700.0
2011-07-15 15:20:00,42.03,42.12,42.03,42.12,32500.0,33.0087,33.0794,33.0087,33.0794,32500.0
2011-07-15 15:30:00,42.12,42.17,42.11,42.16,30600.0,33.0794,33.1186,33.0715,33.1108,30600.0
2011-07-15 15:40:00,42.16,42.18,42.1,42.13,94700.0,33.1108,33.1265,33.0637,33.0872,94700.0
2011-07-15 15:50:00,42.13,42.2,42.11,42.19,184000.0,33.0872,33.1422,33.0715,33.1344,184000.0
2011-07-18 09:30:00,42.17,42.2,41.92,41.99,66200.0,33.1186,33.1422,32.9223,32.9773,66200.0
2011-07-18 09:40:00,41.99,42.08,41.94,42.03,65200.0,32.9773,33.048,32.938,33.0087,65200.0
2011-07-18 09:50:00,42.04,42.11,42.03,42.06,137100.0,33.0165,33.0715,33.0087,33.0323,137100.0
2011-07-18 10:00:00,42.06,42.1,42.0,42.06,96300.0,33.0323,33.0637,32.9851,33.0323,96300.0
2011-07-18 10:10:00,42.06,42.06,41.98,42.01,75400.0,33.0323,33.0323,32.9694,32.993,75400.0
2011-07-18 10:20:00,42.01,42.07,42.0,42.02,73400.0,32.993,33.0401,32.9851,33.0008,73400.0
2011-07-18 10:30:00,42.02,42.12,42.02,42.06,77800.0,33.0008,33.0794,33.0008,33.0323,77800.0
2011-07-18 10:40:00,42.07,42.11,42.04,42.05,46200.0,33.0401,33.0715,33.0165,33.0244,46200.0
2011-07-18 10:50:00,42.05,42.09,41.99,42.04,56300.0,33.0244,33.0558,32.9773,33.0165,56300.0
2011-07-18 11:00:00,42.03,42.07,42.0,42.0,25200.0,33.0087,33.0401,32.9851,32.9851,25200.0
2011-07-18 11:10:00,42.01,42.01,41.9,41.91,43800.0,32.993,32.993,32.9066,32.9144,43800.0
2011-07-18 11:20:00,41.91,41.92,41.86,41.88,31000.0,32.9144,32.9223,32.8752,32.8909,31000.0
2011-07-18 11:30:00,41.88,41.88,41.8,41.81,41000.0,32.8909,32.8909,32.8281,32.8359,41000.0
2011-07-18 11:40:00,41.81,41.84,41.77,41.83,34100.0,32.8359,32.8595,32.8045,32.8516,34100.0
2011-07-18 11:50:00,41.82,41.82,41.75,41.76,47300.0,32.8438,32.8438,32.7888,32.7966,47300.0
2011-07-18 12:00:00,41.76,41.84,41.76,41.79,23500.0,32.7966,32.8595,32.7966,32.8202,23500.0
2011-07-18 12:10:00,41.8,41.85,41.78,41.81,26900.0,32.8281,32.8673,32.8124,32.8359,26900.0
2011-07-18 12:20:00,41.81,41.81,41.77,41.78,15700.0,32.8359,32.8359,32.8045,32.8124,15700.0
2011-07-18 12:30:00,41.78,41.78,41.75,41.76,20900.0,32.8124,32.8124,32.7888,32.7966,20900.0
2011-07-18 12:40:00,41.75,41.76,41.71,41.73,55500.0,32.7888,32.7966,32.7574,32.7731,55500.0
2011-07-18 12:50:00,41.72,41.73,41.71,41.72,21000.0,32.7652,32.7731,32.7574,32.7652,21000.0
2011-07-18 13:00:00,41.71,41.72,41.68,41.68,16000.0,32.7574,32.7652,32.7338,32.7338,16000.0
2011-07-18 13:10:00,41.69,41.7,41.65,41.68,36900.0,32.7417,32.7495,32.7103,32.7338,36900.0
2011-07-18 13:20:00,41.68,41.69,41.65,41.67,20600.0,32.7338,32.7417,32.7103,32.726,20600.0
2011-07-18 13:30:00,41.66,41.74,41.66,41.71,50100.0,32.7181,32.7809,32.7181,32.7574,50100.0
2011-07-18 13:40:00,41.71,41.73,41.7,41.7,13700.0,32.7574,32.7731,32.7495,32.7495,13700.0
2011-07-18 13:50:00,41.7,41.76,41.69,41.73,34300.0,32.7495,32.7966,32.7417,32.7731,34300.0
2011-07-18 14:00:00,41.73,41.74,41.7,41.73,20200.0,32.7731,32.7809,32.7495,32.7731,20200.0
2011-07-18 14:10:00,41.72,41.73,41.7,41.72,17300.0,32.7652,32.7731,32.7495,32.7652,17300.0
2011-07-18 14:20:00,41.72,41.72,41.67,41.68,14400.0,32.7652,32.7652,32.726,32.7338,14400.0
2011-07-18 14:30:00,41.68,41.68,41.62,41.67,22600.0,32.7338,32.7338,32.6867,32.726,22600.0
2011-07-18 14:40:00,41.67,41.67,41.63,41.65,15900.0,32.726,32.726,32.6945,32.7103,15900.0
2011-07-18 14:50:00,41.64,41.66,41.61,41.65,37400.0,32.7024,32.7181,32.6788,32.7103,37400.0
2011-07-18 15:00:00,41.66,41.71,41.66,41.67,27400.0,32.7181,32.7574,32.7181,32.726,27400.0
2011-07-18 15:10:00,41.67,41.67,41.64,41.65,34200.0,32.726,32.726,32.7024,32.7103,34200.0
2011-07-18 15:20:00,41.65,41.65,41.6,41.62,29200.0,32.7103,32.7103,32.671,32.6867,29200.0
2011-07-18 15:30:00,41.62,41.68,41.6,41.67,68900.0,32.6867,32.7338,32.671,32.726,68900.0
2011-07-18 15:40:00,41.67,41.67,41.6,41.63,92900.0,32.726,32.726,32.671,32.6945,92900.0
2011-07-18 15:50:00,41.63,41.66,41.63,41.65,163700.0,32.6945,32.7181,32.6945,32.7103,163700.0
2011-07-19 09:30:00,41.81,41.83,41.59,41.62,83400.0,32.8359,32.8516,32.6631,32.6867,83400.0
2011-07-19 09:40:00,41.63,41.77,41.6,41.67,58100.0,32.6945,32.8045,32.671,32.726,58100.0
2011-07-19 09:50:00,41.68,41.68,41.4,41.43,107600.0,32.7338,32.7338,32.5139,32.5375,107600.0
2011-07-19 10:00:00,41.43,41.57,41.42,41.53,83900.0,32.5375,32.6474,32.5296,32.616,83900.0
2011-07-19 10:10:00,41.52,41.54,41.46,41.53,32400.0,32.6082,32.6239,32.561,32.616,32400.0
2011-07-19 10:20:00,41.52,41.6,41.52,41.56,19100.0,32.6082,32.671,32.6082,32.6396,19100.0
2011-07-19 10:30:00,41.54,41.59,41.54,41.56,15700.0,32.6239,32.6631,32.6239,32.6396,15700.0
2011-07-19 10:40:00,41.55,41.55,41.51,41.52,21500.0,32.6317,32.6317,32.6003,32.6082,21500.0
2011-07-19 10:50:00,41.52,41.57,41.51,41.54,43900.0,32.6082,32.6474,32.6003,32.6239,43900.0
2011-07-19 11:00:00,41.55,41.57,41.52,41.56,23500.0,32.6317,32.6474,32.6082,32.6396,23500.0
2011-07-19 11:10:00,41.56,41.57,41.53,41.53,13400.0,32.6396,32.6474,32.616,32.616,13400.0
2011-07-19 11:20:00,41.53,41.57,41.52,41.56,19900.0,32.616,32.6474,32.6082,32.6396,19900.0
2011-07-19 11:30:00,41.56,41.58,41.48,41.49,26500.0,32.6396,32.6553,32.5767,32.5846,26500.0
2011-07-19 11:40:00,41.49,41.52,41.47,41.51,20300.0,32.5846,32.6082,32.5689,32.6003,20300.0
2011-07-19 11:50:00,41.51,41.52,41.48,41.52,21100.0,32.6003,32.6082,32.5767,32.6082,21100.0
2011-07-19 12:00:00,41.51,41.53,41.48,41.49,13900.0,32.6003,32.616,32.5767,32.5846,13900.0
2011-07-19 12:10:00,41.5,41.53,41.5,41.52,17600.0,32.5925,32.616,32.5925,32.6082,17600.0
2011-07-19 12:20:00,41.52,41.53,41.5,41.51,16300.0,32.6082,32.616,32.5925,32.6003,16300.0
2011-07-19 12:30:00,41.51,41.59,41.5,41.59,21600.0,32.6003,32.6631,32.5925,32.6631,21600.0
2011-07-19 12:40:00,41.58,41.6,41.5,41.5,30600.0,32.6553,32.671,32.5925,32.5925,30600.0
2011-07-19 12:50:00,41.51,41.51,41.5,41.5,13900.0,32.6003,32.6003,32.5925,32.5925,13900.0
2011-07-19 13:00:00,41.5,41.51,41.43,41.44,41300.0,32.5925,32.6003,32.5375,32.5453,41300.0
2011-07-19 13:10:00,41.43,41.54,41.41,41.54,23000.0,32.5375,32.6239,32.5218,32.6239,23000.0
2011-07-19 13:20:00,41.53,41.61,41.53,41.59,15700.0,32.616,32.6788,32.616,32.6631,15700.0
2011-07-19 13:30:00,41.59,41.69,41.59,41.65,48800.0,32.6631,32.7417,32.6631,32.7103,48800.0
2011-07-19 13:40:00,41.65,41.76,41.64,41.72,33100.0,32.7103,32.7966,32.7024,32.7652,33100.0
2011-07-19 13:50:00,41.71,41.74,41.7,41.71,25500.0,32.7574,32.7809,32.7495,32.7574,25500.0
2011-07-19 14:00:00,41.71,41.74,41.7,41.74,17300.0,32.7574,32.7809,32.7495,32.7809,17300.0
2011-07-19 14:10:00,41.74,41.79,41.73,41.73,42200.0,32.7809,32.8202,32.7731,32.7731,42200.0
2011-07-19 14:20:00,41.73,41.78,41.73,41.78,59700.0,32.7731,32.8124,32.7731,32.8124,59700.0
2011-07-19 14:30:00,41.78,41.82,41.76,41.82,19100.0,32.8124,32.8438,32.7966,32.8438,19100.0
2011-07-19 14:40:00,41.82,41.89,41.82,41.88,46900.0,32.8438,32.8987,32.8438,32.8909,46900.0
2011-07-19 14:50:00,41.87,41.93,41.85,41.88,56800.0,32.883,32.9302,32.8673,32.8909,56800.0
2011-07-19 15:00:00,41.88,41.89,41.84,41.84,41200.0,32.8909,32.8987,32.8595,32.8595,41200.0
2011-07-19 15:10:00,41.84,41.91,41.83,41.88,44400.0,32.8595,32.9144,32.8516,32.8909,44400.0
2011-07-19 15:20:00,41.88,41.88,41.86,41.87,17900.0,32.8909,32.8909,32.8752,32.883,17900.0
2011-07-19 15:30:00,41.88,41.89,41.86,41.89,32400.0,32.8909,32.8987,32.8752,32.8987,32400.0
2011-07-19 15:40:00,41.89,41.9,41.88,41.89,43800.0,32.8987,32.9066,32.8909,32.8987,43800.0
2011-07-19 15:50:00,41.89,41.89,41.83,41.88,132900.0,32.8987,32.8987,32.8516,32.8909,132900.0
2011-07-20 09:30:00,42.0,42.0,41.8,41.95,60300.0,32.9851,32.9851,32.8281,32.9459,60300.0
2011-07-20 09:40:00,41.96,42.22,41.96,42.14,79400.0,32.9537,33.1579,32.9537,33.0951,79400.0
2011-07-20 09:50:00,42.15,42.2,42.05,42.05,78400.0,33.1029,33.1422,33.0244,33.0244,78400.0
2011-07-20 10:00:00,42.05,42.22,41.99,42.22,76000.0,33.0244,33.1579,32.9773,33.1579,76000.0
2011-07-20 10:10:00,42.22,42.23,42.13,42.2,59300.0,33.1579,33.1658,33.0872,33.1422,59300.0
2011-07-20 10:20:00,42.2,42.27,42.19,42.26,40600.0,33.1422,33.1972,33.1344,33.1893,40600.0
2011-07-20 10:30:00,42.27,42.28,42.22,42.24,43500.0,33.1972,33.205,33.1579,33.1736,43500.0
2011-07-20 10:40:00,42.25,42.3,42.21,42.21,27000.0,33.1815,33.2207,33.1501,33.1501,27000.0
2011-07-20 10:50:00,42.22,42.22,42.16,42.22,35800.0,33.1579,33.1579,33.1108,33.1579,35800.0
2011-07-20 11:00:00,42.21,42.29,42.21,42.28,30700.0,33.1501,33.2129,33.1501,33.205,30700.0
2011-07-20 11:10:00,42.29,42.38,42.26,42.38,32400.0,33.2129,33.2836,33.1893,33.2836,32400.0
2011-07-20 11:20:00,42.38,42.38,42.32,42.35,32600.0,33.2836,33.2836,33.2364,33.26,32600.0
2011-07-20 11:30:00,42.35,42.4,42.34,42.34,33300.0,33.26,33.2993,33.2522,33.2522,33300.0
2011-07-20 11:40:00,42.35,42.4,42.31,42.31,30600.0,33.26,33.2993,33.2286,33.2286,30600.0
2011-07-20 11:50:00,42.3,42.33,42.26,42.32,32900.0,33.2207,33.2443,33.1893,33.2364,32900.0
2011-07-20 12:00:00,42.32,42.4,42.32,42.35,28900.0,33.2364,33.2993,33.2364,33.26,28900.0
2011-07-20 12:10:00,42.34,42.36,42.31,42.34,17100.0,33.2522,33.2679,33.2286,33.2522,17100.0
2011-07-20 12:20:00,42.34,42.36,42.32,42.35,18600.0,33.2522,33.2679,33.2364,33.26,18600.0
2011-07-20 12:30:00,42.36,42.37,42.34,42.36,40700.0,33.2679,33.2757,33.2522,33.2679,40700.0
2011-07-20 12:40:00,42.36,42.4,42.36,42.38,17500.0,33.2679,33.2993,33.2679,33.2836,17500.0
2011-07-20 12:50:00,42.38,42.4,42.36,42.4,27400.0,33.2836,33.2993,33.2679,33.2993,27400.0
2011-07-20 13:00:00,42.4,42.43,42.37,42.39,27300.0,33.2993,33.3228,33.2757,33.2914,27300.0
2011-07-20 13:10:00,42.39,42.42,42.38,42.4,16800.0,33.2914,33.315,33.2836,33.2993,16800.0
2011-07-20 13:20:00,42.41,42.43,42.41,42.43,15400.0,33.3071,33.3228,33.3071,33.3228,15400.0
2011-07-20 13:30:00,42.43,42.5,42.42,42.49,44100.0,33.3228,33.3778,33.315,33.37,44100.0
2011-07-20 13:40:00,42.49,42.5,42.45,42.46,50600.0,33.37,33.3778,33.3385,33.3464,50600.0
2011-07-20 13:50:00,42.47,42.5,42.47,42.48,22900.0,33.3543,33.3778,33.3543,33.3621,22900.0
2011-07-20 14:00:00,42.48,42.49,42.47,42.49,69800.0,33.3621,33.37,33.3543,33.37,69800.0
2011-07-20 14:10:00,42.49,42.5,42.48,42.5,39800.0,33.37,33.3778,33.3621,33.3778,39800.0
2011-07-20 14:20:00,42.5,42.51,42.48,42.5,55300.0,33.3778,33.3857,33.3621,33.3778,55300.0
2011-07-20 14:30:00,42.5,42.53,42.49,42.52,27900.0,33.3778,33.4014,33.37,33.3935,27900.0
2011-07-20 14:40:00,42.52,42.53,42.46,42.46,28100.0,33.3935,33.4014,33.3464,33.3464,28100.0
2011-07-20 14:50:00,42.46,42.49,42.44,42.44,48800.0,33.3464,33.37,33.3307,33.3307,48800.0
2011-07-20 15:00:00,42.44,42.47,42.44,42.47,79600.0,33.3307,33.3543,33.3307,33.3543,79600.0
2011-07-20 15:10:00,42.47,42.5,42.46,42.5,51000.0,33.3543,33.3778,33.3464,33.3778,51000.0
2011-07-20 15:20:00,42.5,42.51,42.43,42.44,50400.0,33.3778,33.3857,33.3228,33.3307,50400.0
2011-07-20 15:30:00,42.44,42.45,42.43,42.44,43900.0,33.3307,33.3385,33.3228,33.3307,43900.0
2011-07-20 15:40:00,42.43,42.44,42.36,42.36,83600.0,33.3228,33.3307,33.2679,33.2679,83600.0
2011-07-20 15:50:00,42.36,42.41,42.35,42.41,143700.0,33.2679,33.3071,33.26,33.3071,143700.0
2011-07-21 09:30:00,42.74,42.8,42.55,42.78,50300.0,33.5663,33.6134,33.4171,33.5977,50300.0
2011-07-21 09:40:00,42.78,42.8,42.67,42.72,90400.0,33.5977,33.6134,33.5113,33.5506,90400.0
2011-07-21 09:50:00,42.72,42.88,42.72,42.77,75600.0,33.5506,33.6762,33.5506,33.5899,75600.0
2011-07-21 10:00:00,42.77,42.95,42.77,42.95,37700.0,33.5899,33.7312,33.5899,33.7312,37700.0
2011-07-21 10:10:00,42.95,43.0,42.85,42.9,79700.0,33.7312,33.7705,33.6527,33.692,79700.0
2011-07-21 10:20:00,42.9,42.99,42.9,42.94,75200.0,33.692,33.7626,33.692,33.7234,75200.0
2011-07-21 10:30:00,42.94,42.97,42.93,42.94,62600.0,33.7234,33.7469,33.7155,33.7234,62600.0
2011-07-21 10:40:00,42.94,43.0,42.93,42.93,54500.0,33.7234,33.7705,33.7155,33.7155,54500.0
2011-07-21 10:50:00,42.93,42.95,42.86,42.89,56400.0,33.7155,33.7312,33.6605,33.6841,56400.0
2011-07-21 11:00:00,42.89,42.93,42.87,42.88,61000.0,33.6841,33.7155,33.6684,33.6762,61000.0
2011-07-21 11:10:00,42.88,42.9,42.84,42.9,40100.0,33.6762,33.692,33.6448,33.692,40100.0
2011-07-21 11:20:00,42.9,42.96,42.87,42.95,46800.0,33.692,33.7391,33.6684,33.7312,46800.0
2011-07-21 11:30:00,42.95,43.01,42.89,43.01,119000.0,33.7312,33.7783,33.6841,33.7783,119000.0
2011-07-21 11:40:00,43.01,43.09,42.98,43.08,53200.0,33.7783,33.8412,33.7548,33.8333,53200.0
2011-07-21 11:50:00,43.08,43.14,43.08,43.11,38200.0,33.8333,33.8804,33.8333,33.8569,38200.0
2011-07-21 12:00:00,43.1,43.11,43.09,43.09,38400.0,33.849,33.8569,33.8412,33.8412,38400.0
2011-07-21 12:10:00,43.09,43.09,43.06,43.08,25900.0,33.8412,33.8412,33.8176,33.8333,25900.0
2011-07-21 12:20:00,43.09,43.09,43.04,43.04,21300.0,33.8412,33.8412,33.8019,33.8019,21300.0
2011-07-21 12:30:00,43.04,43.09,43.04,43.08,17200.0,33.8019,33.8412,33.8019,33.8333,17200.0
2011-07-21 12:40:00,43.08,43.24,43.08,43.22,52300.0,33.8333,33.959,33.8333,33.9433,52300.0
2011-07-21 12:50:00,43.22,43.22,43.08,43.17,90800.0,33.9433,33.9433,33.8333,33.904,90800.0
2011-07-21 13:00:00,43.17,43.19,43.12,43.12,45200.0,33.904,33.9197,33.8647,33.8647,45200.0
2011-07-21 13:10:00,43.12,43.18,43.11,43.18,17600.0,33.8647,33.9119,33.8569,33.9119,17600.0
2011-07-21 13:20:00,43.18,43.24,43.17,43.24,62200.0,33.9119,33.959,33.904,33.959,62200.0
2011-07-21 13:30:00,43.24,43.26,43.2,43.26,27300.0,33.959,33.9747,33.9276,33.9747,27300.0
2011-07-21 13:40:00,43.26,43.27,43.23,43.23,40200.0,33.9747,33.9825,33.9511,33.9511,40200.0
2011-07-21 13:50:00,43.24,43.24,43.19,43.21,16200.0,33.959,33.959,33.9197,33.9354,16200.0
2011-07-21 14:00:00,43.21,43.22,43.19,43.2,25300.0,33.9354,33.9433,33.9197,33.9276,25300.0
2011-07-21 14:10:00,43.2,43.21,43.19,43.21,40700.0,33.9276,33.9354,33.9197,33.9354,40700.0
2011-07-21 14:20:00,43.21,43.26,43.2,43.25,57600.0,33.9354,33.9747,33.9276,33.9668,57600.0
2011-07-21 14:30:00,43.24,43.26,43.21,43.25,75300.0,33.959,33.9747,33.9354,33.9668,75300.0
2011-07-21 14:40:00,43.25,43.33,43.25,43.3,77100.0,33.9668,34.0297,33.9668,34.0061,77100.0
2011-07-21 14:50:00,43.3,43.32,43.27,43.32,50700.0,34.0061,34.0218,33.9825,34.0218,50700.0
2011-07-21 15:00:00,43.31,43.33,43.28,43.28,73600.0,34.014,34.0297,33.9904,33.9904,73600.0
2011-07-21 15:10:00,43.28,43.34,43.25,43.33,107000.0,33.9904,34.0375,33.9668,34.0297,107000.0
2011-07-21 15:20:00,43.32,43.32,43.25,43.27,63300.0,34.0218,34.0218,33.9668,33.9825,63300.0
2011-07-21 15:30:00,43.27,43.31,43.24,43.26,97000.0,33.9825,34.014,33.959,33.9747,97000.0
2011-07-21 15:40:00,43.25,43.32,43.24,43.27,161600.0,33.9668,34.0218,33.959,33.9825,161600.0
2011-07-21 15:50:00,43.27,43.32,43.26,43.28,268200.0,33.9825,34.0218,33.9747,33.9904,268200.0
2011-07-22 09:30:00,43.21,43.31,43.15,43.16,49100.0,33.9354,34.014,33.8883,33.8962,49100.0
2011-07-22 09:40:00,43.14,43.14,42.98,43.05,51400.0,33.8804,33.8804,33.7548,33.8098,51400.0
2011-07-22 09:50:00,43.05,43.1,42.98,42.98,51800.0,33.8098,33.849,33.7548,33.7548,51800.0
2011-07-22 10:00:00,42.97,43.0,42.94,42.94,33200.0,33.7469,33.7705,33.7234,33.7234,33200.0
2011-07-22 10:10:00,42.93,42.94,42.87,42.91,31500.0,33.7155,33.7234,33.6684,33.6998,31500.0
2011-07-22 10:20:00,42.91,42.91,42.8,42.86,21200.0,33.6998,33.6998,33.6134,33.6605,21200.0
2011-07-22 10:30:00,42.86,42.89,42.83,42.86,25200.0,33.6605,33.6841,33.637,33.6605,25200.0
2011-07-22 10:40:00,42.86,42.92,42.86,42.86,21500.0,33.6605,33.7077,33.6605,33.6605,21500.0
2011-07-22 10:50:00,42.87,42.87,42.83,42.87,26800.0,33.6684,33.6684,33.637,33.6684,26800.0
2011-07-22 11:00:00,42.87,42.94,42.87,42.93,66800.0,33.6684,33.7234,33.6684,33.7155,66800.0
2011-07-22 11:10:00,42.92,43.0,42.92,42.95,23200.0,33.7077,33.7705,33.7077,33.7312,23200.0
2011-07-22 11:20:00,42.95,42.95,42.92,42.93,22100.0,33.7312,33.7312,33.7077,33.7155,22100.0
2011-07-22 11:30:00,42.93,42.94,42.91,42.92,38800.0,33.7155,33.7234,33.6998,33.7077,38800.0
2011-07-22 11:40:00,42.92,42.96,42.92,42.96,15700.0,33.7077,33.7391,33.7077,33.7391,15700.0
2011-07-22 11:50:00,42.95,42.96,42.91,42.92,31300.0,33.7312,33.7391,33.6998,33.7077,31300.0
2011-07-22 12:00:00,42.92,42.97,42.91,42.95,19500.0,33.7077,33.7469,33.6998,33.7312,19500.0
2011-07-22 12:10:00,42.95,43.0,42.95,42.98,21600.0,33.7312,33.7705,33.7312,33.7548,21600.0
2011-07-22 12:20:00,42.98,42.99,42.92,42.93,22900.0,33.7548,33.7626,33.7077,33.7155,22900.0
2011-07-22 12:30:00,42.93,42.94,42.91,42.92,32600.0,33.7155,33.7234,33.6998,33.7077,32600.0
2011-07-22 12:40:00,42.92,42.93,42.88,42.88,24100.0,33.7077,33.7155,33.6762,33.6762,24100.0
2011-07-22 12:50:00,42.89,42.93,42.88,42.93,26400.0,33.6841,33.7155,33.6762,33.7155,26400.0
2011-07-22 13:00:00,42.92,42.93,42.89,42.9,27000.0,33.7077,33.7155,33.6841,33.692,27000.0
2011-07-22 13:10:00,42.9,42.91,42.88,42.88,39500.0,33.692,33.6998,33.6762,33.6762,39500.0
2011-07-22 13:20:00,42.88,42.89,42.87,42.88,45100.0,33.6762,33.6841,33.6684,33.6762,45100.0
2011-07-22 13:30:00,42.88,42.89,42.87,42.88,28100.0,33.6762,33.6841,33.6684,33.6762,28100.0
2011-07-22 13:40:00,42.88,42.88,42.8,42.81,22800.0,33.6762,33.6762,33.6134,33.6213,22800.0
2011-07-22 13:50:00,42.81,42.82,42.79,42.79,28000.0,33.6213,33.6291,33.6056,33.6056,28000.0
2011-07-22 14:00:00,42.8,42.81,42.74,42.75,23300.0,33.6134,33.6213,33.5663,33.5742,23300.0
2011-07-22 14:10:00,42.75,42.76,42.73,42.74,17900.0,33.5742,33.582,33.5584,33.5663,17900.0
2011-07-22 14:20:00,42.74,42.74,42.71,42.72,23500.0,33.5663,33.5663,33.5427,33.5506,23500.0
2011-07-22 14:30:00,42.72,42.74,42.72,42.73,17300.0,33.5506,33.5663,33.5506,33.5584,17300.0
2011-07-22 14:40:00,42.74,42.74,42.73,42.73,15400.0,33.5663,33.5663,33.5584,33.5584,15400.0
2011-07-22 14:50:00,42.73,42.74,42.73,42.73,14900.0,33.5584,33.5663,33.5584,33.5584,14900.0
2011-07-22 15:00:00,42.73,42.74,42.71,42.74,28600.0,33.5584,33.5663,33.5427,33.5663,28600.0
2011-07-22 15:10:00,42.74,42.74,42.69,42.7,33600.0,33.5663,33.5663,33.527,33.5349,33600.0
2011-07-22 15:20:00,42.71,42.72,42.69,42.7,30100.0,33.5427,33.5506,33.527,33.5349,30100.0
2011-07-22 15:30:00,42.71,42.72,42.69,42.69,68800.0,33.5427,33.5506,33.527,33.527,68800.0
2011-07-22 15:40:00,42.69,42.72,42.65,42.69,80400.0,33.527,33.5506,33.4956,33.527,80400.0
2011-07-22 15:50:00,42.69,42.75,42.69,42.75,125900.0,33.527,33.5742,33.527,33.5742,125900.0
2011-07-25 09:30:00,42.5,42.7,42.47,42.57,57100.0,33.3778,33.5349,33.3543,33.4328,57100.0
2011-07-25 09:40:00,42.58,42.65,42.57,42.64,100700.0,33.4406,33.4956,33.4328,33.4878,100700.0
2011-07-25 09:50:00,42.63,42.63,42.52,42.61,16200.0,33.4799,33.4799,33.3935,33.4642,16200.0
2011-07-25 10:00:00,42.6,42.75,42.6,42.74,61700.0,33.4563,33.5742,33.4563,33.5663,61700.0
2011-07-25 10:10:00,42.73,42.76,42.67,42.7,26400.0,33.5584,33.582,33.5113,33.5349,26400.0
2011-07-25 10:20:00,42.71,42.75,42.69,42.72,29400.0,33.5427,33.5742,33.527,33.5506,29400.0
2011-07-25 10:30:00,42.71,42.75,42.66,42.67,22800.0,33.5427,33.5742,33.5035,33.5113,22800.0
2011-07-25 10:40:00,42.66,42.72,42.66,42.67,30200.0,33.5035,33.5506,33.5035,33.5113,30200.0
2011-07-25 10:50:00,42.66,42.66,42.58,42.61,25200.0,33.5035,33.5035,33.4406,33.4642,25200.0
2011-07-25 11:00:00,42.61,42.71,42.59,42.68,23500.0,33.4642,33.5427,33.4485,33.5192,23500.0
2011-07-25 11:10:00,42.68,42.72,42.65,42.7,18000.0,33.5192,33.5506,33.4956,33.5349,18000.0
2011-07-25 11:20:00,42.71,42.78,42.71,42.76,20500.0,33.5427,33.5977,33.5427,33.582,20500.0
2011-07-25 11:30:00,42.75,42.75,42.7,42.7,10500.0,33.5742,33.5742,33.5349,33.5349,10500.0
2011-07-25 11:40:00,42.69,42.69,42.63,42.65,12500.0,33.527,33.527,33.4799,33.4956,12500.0
2011-07-25 11:50:00,42.65,42.72,42.61,42.72,19500.0,33.4956,33.5506,33.4642,33.5506,19500.0
2011-07-25 12:00:00,42.72,42.74,42.7,42.74,10200.0,33.5506,33.5663,33.5349,33.5663,10200.0
2011-07-25 12:10:00,42.74,42.76,42.73,42.73,10200.0,33.5663,33.582,33.5584,33.5584,10200.0
2011-07-25 12:20:00,42.73,42.81,42.73,42.81,12000.0,33.5584,33.6213,33.5584,33.6213,12000.0
2011-07-25 12:30:00,42.81,42.87,42.8,42.85,22500.0,33.6213,33.6684,33.6134,33.6527,22500.0
2011-07-25 12:40:00,42.85,42.87,42.84,42.87,10100.0,33.6527,33.6684,33.6448,33.6684,10100.0
2011-07-25 12:50:00,42.87,42.91,42.86,42.91,31100.0,33.6684,33.6998,33.6605,33.6998,31100.0
2011-07-25 13:00:00,42.9,42.96,42.89,42.95,15600.0,33.692,33.7391,33.6841,33.7312,15600.0
2011-07-25 13:10:00,42.94,42.96,42.92,42.94,13200.0,33.7234,33.7391,33.7077,33.7234,13200.0
2011-07-25 13:20:00,42.95,42.96,42.9,42.93,15300.0,33.7312,33.7391,33.692,33.7155,15300.0
2011-07-25 13:30:00,42.93,42.95,42.93,42.94,10700.0,33.7155,33.7312,33.7155,33.7234,10700.0
2011-07-25 13:40:00,42.93,43.01,42.92,43.0,46200.0,33.7155,33.7783,33.7077,33.7705,46200.0
2011-07-25 13:50:00,43.0,43.01,42.99,43.0,33000.0,33.7705,33.7783,33.7626,33.7705,33000.0
2011-07-25 14:00:00,43.01,43.06,43.0,43.04,55700.0,33.7783,33.8176,33.7705,33.8019,55700.0
2011-07-25 14:10:00,43.04,43.06,43.04,43.05,29500.0,33.8019,33.8176,33.8019,33.8098,29500.0
2011-07-25 14:20:00,43.05,43.06,43.04,43.05,35900.0,33.8098,33.8176,33.8019,33.8098,35900.0
2011-07-25 14:30:00,43.05,43.05,43.03,43.03,54200.0,33.8098,33.8098,33.7941,33.7941,54200.0
2011-07-25 14:40:00,43.03,43.07,43.0,43.01,72800.0,33.7941,33.8255,33.7705,33.7783,72800.0
2011-07-25 14:50:00,43.02,43.04,42.95,42.95,30800.0,33.7862,33.8019,33.7312,33.7312,30800.0
2011-07-25 15:00:00,42.95,42.95,42.89,42.91,34500.0,33.7312,33.7312,33.6841,33.6998,34500.0
2011-07-25 15:10:00,42.91,42.96,42.88,42.94,58200.0,33.6998,33.7391,33.6762,33.7234,58200.0
2011-07-25 15:20:00,42.94,42.97,42.94,42.95,53300.0,33.7234,33.7469,33.7234,33.7312,53300.0
2011-07-25 15:30:00,42.95,43.0,42.95,43.0,82700.0,33.7312,33.7705,33.7312,33.7705,82700.0
2011-07-25 15:40:00,43.0,43.01,42.96,42.99,188800.0,33.7705,33.7783,33.7391,33.7626,188800.0
2011-07-25 15:50:00,42.99,43.04,42.97,42.99,183000.0,33.7626,33.8019,33.7469,33.7626,183000.0
2011-07-26 09:30:00,42.95,43.02,42.64,42.67,33000.0,33.7312,33.7862,33.4878,33.5113,33000.0
2011-07-26 09:40:00,42.67,42.71,42.58,42.69,41700.0,33.5113,33.5427,33.4406,33.527,41700.0
2011-07-26 09:50:00,42.68,42.78,42.68,42.76,22300.0,33.5192,33.5977,33.5192,33.582,22300.0
2011-07-26 10:00:00,42.76,42.8,42.65,42.65,26800.0,33.582,33.6134,33.4956,33.4956,26800.0
2011-07-26 10:10:00,42.65,42.75,42.62,42.73,25600.0,33.4956,33.5742,33.4721,33.5584,25600.0
2011-07-26 10:20:00,42.73,42.73,42.65,42.66,23500.0,33.5584,33.5584,33.4956,33.5035,23500.0
2011-07-26 10:30:00,42.65,42.7,42.6,42.61,25500.0,33.4956,33.5349,33.4563,33.4642,25500.0
2011-07-26 10:40:00,42.61,42.71,42.61,42.66,21500.0,33.4642,33.5427,33.4642,33.5035,21500.0
2011-07-26 10:50:00,42.65,42.7,42.63,42.65,26600.0,33.4956,33.5349,33.4799,33.4956,26600.0
2011-07-26 11:00:00,42.65,42.7,42.63,42.68,24600.0,33.4956,33.5349,33.4799,33.5192,24600.0
2011-07-26 11:10:00,42.68,42.7,42.65,42.66,30100.0,33.5192,33.5349,33.4956,33.5035,30100.0
2011-07-26 11:20:00,42.66,42.7,42.66,42.67,30800.0,33.5035,33.5349,33.5035,33.5113,30800.0
2011-07-26 11:30:00,42.66,42.68,42.63,42.63,20300.0,33.5035,33.5192,33.4799,33.4799,20300.0
2011-07-26 11:40:00,42.63,42.63,42.56,42.56,34400.0,33.4799,33.4799,33.4249,33.4249,34400.0
2011-07-26 11:50:00,42.56,42.57,42.54,42.56,11500.0,33.4249,33.4328,33.4092,33.4249,11500.0
2011-07-26 12:00:00,42.56,42.56,42.55,42.56,30000.0,33.4249,33.4249,33.4171,33.4249,30000.0
2011-07-26 12:10:00,42.56,42.59,42.54,42.57,27300.0,33.4249,33.4485,33.4092,33.4328,27300.0
2011-07-26 12:20:00,42.57,42.58,42.55,42.57,28600.0,33.4328,33.4406,33.4171,33.4328,28600.0
2011-07-26 12:30:00,42.57,42.58,42.55,42.56,26100.0,33.4328,33.4406,33.4171,33.4249,26100.0
2011-07-26 12:40:00,42.57,42.57,42.53,42.54,14300.0,33.4328,33.4328,33.4014,33.4092,14300.0
2011-07-26 12:50:00,42.54,42.55,42.53,42.54,28700.0,33.4092,33.4171,33.4014,33.4092,28700.0
2011-07-26 13:00:00,42.55,42.57,42.54,42.56,40500.0,33.4171,33.4328,33.4092,33.4249,40500.0
2011-07-26 13:10:00,42.56,42.56,42.54,42.55,27200.0,33.4249,33.4249,33.4092,33.4171,27200.0
2011-07-26 13:20:00,42.55,42.58,42.54,42.57,15600.0,33.4171,33.4406,33.4092,33.4328,15600.0
2011-07-26 13:30:00,42.57,42.58,42.55,42.56,47700.0,33.4328,33.4406,33.4171,33.4249,47700.0
2011-07-26 13:40:00,42.56,42.57,42.54,42.56,17400.0,33.4249,33.4328,33.4092,33.4249,17400.0
2011-07-26 13:50:00,42.55,42.57,42.55,42.55,17300.0,33.4171,33.4328,33.4171,33.4171,17300.0
2011-07-26 14:00:00,42.56,42.59,42.54,42.55,77100.0,33.4249,33.4485,33.4092,33.4171,77100.0
2011-07-26 14:10:00,42.55,42.63,42.54,42.62,38200.0,33.4171,33.4799,33.4092,33.4721,38200.0
2011-07-26 14:20:00,42.62,42.63,42.55,42.57,75400.0,33.4721,33.4799,33.4171,33.4328,75400.0
2011-07-26 14:30:00,42.58,42.62,42.57,42.61,12700.0,33.4406,33.4721,33.4328,33.4642,12700.0
2011-07-26 14:40:00,42.61,42.62,42.58,42.6,20000.0,33.4642,33.4721,33.4406,33.4563,20000.0
2011-07-26 14:50:00,42.59,42.61,42.56,42.56,19800.0,33.4485,33.4642,33.4249,33.4249,19800.0
2011-07-26 15:00:00,42.57,42.62,42.57,42.62,25100.0,33.4328,33.4721,33.4328,33.4721,25100.0
2011-07-26 15:10:00,42.61,42.62,42.6,42.62,20800.0,33.4642,33.4721,33.4563,33.4721,20800.0
2011-07-26 15:20:00,42.62,42.63,42.58,42.58,17800.0,33.4721,33.4799,33.4406,33.4406,17800.0
2011-07-26 15:30:00,42.58,42.59,42.56,42.58,43300.0,33.4406,33.4485,33.4249,33.4406,43300.0
2011-07-26 15:40:00,42.57,42.57,42.47,42.47,100500.0,33.4328,33.4328,33.3543,33.3543,100500.0
2011-07-26 15:50:00,42.48,42.51,42.44,42.51,291500.0,33.3621,33.3857,33.3307,33.3857,291500.0
2011-07-27 09:30:00,42.47,42.47,42.23,42.32,63000.0,33.3543,33.3543,33.1658,33.2364,63000.0
2011-07-27 09:40:00,42.32,42.56,42.32,42.47,28300.0,33.2364,33.4249,33.2364,33.3543,28300.0
2011-07-27 09:50:00,42.46,42.59,42.44,42.59,39500.0,33.3464,33.4485,33.3307,33.4485,39500.0
2011-07-27 10:00:00,42.58,42.61,42.52,42.53,48300.0,33.4406,33.4642,33.3935,33.4014,48300.0
2011-07-27 10:10:00,42.53,42.64,42.51,42.63,44200.0,33.4014,33.4878,33.3857,33.4799,44200.0
2011-07-27 10:20:00,42.63,42.65,42.58,42.62,31700.0,33.4799,33.4956,33.4406,33.4721,31700.0
2011-07-27 10:30:00,42.63,42.67,42.57,42.57,39500.0,33.4799,33.5113,33.4328,33.4328,39500.0
2011-07-27 10:40:00,42.57,42.58,42.5,42.54,27800.0,33.4328,33.4406,33.3778,33.4092,27800.0
2011-07-27 10:50:00,42.55,42.57,42.46,42.5,22700.0,33.4171,33.4328,33.3464,33.3778,22700.0
2011-07-27 11:00:00,42.5,42.51,42.42,42.5,36000.0,33.3778,33.3857,33.315,33.3778,36000.0
2011-07-27 11:10:00,42.51,42.51,42.45,42.46,21600.0,33.3857,33.3857,33.3385,33.3464,21600.0
2011-07-27 11:20:00,42.45,42.55,42.45,42.53,13100.0,33.3385,33.4171,33.3385,33.4014,13100.0
2011-07-27 11:30:00,42.53,42.55,42.43,42.45,31900.0,33.4014,33.4171,33.3228,33.3385,31900.0
2011-07-27 11:40:00,42.45,42.47,42.43,42.46,18300.0,33.3385,33.3543,33.3228,33.3464,18300.0
2011-07-27 11:50:00,42.46,42.46,42.4,42.41,34900.0,33.3464,33.3464,33.2993,33.3071,34900.0
2011-07-27 12:00:00,42.4,42.41,42.38,42.4,15500.0,33.2993,33.3071,33.2836,33.2993,15500.0
2011-07-27 12:10:00,42.4,42.42,42.38,42.4,14500.0,33.2993,33.315,33.2836,33.2993,14500.0
2011-07-27 12:20:00,42.41,42.41,42.33,42.38,33300.0,33.3071,33.3071,33.2443,33.2836,33300.0
2011-07-27 12:30:00,42.39,42.43,42.35,42.38,19300.0,33.2914,33.3228,33.26,33.2836,19300.0
2011-07-27 12:40:00,42.37,42.39,42.35,42.35,15500.0,33.2757,33.2914,33.26,33.26,15500.0
2011-07-27 12:50:00,42.35,42.36,42.33,42.33,15000.0,33.26,33.2679,33.2443,33.2443,15000.0
2011-07-27 13:00:00,42.33,42.35,42.28,42.33,40600.0,33.2443,33.26,33.205,33.2443,40600.0
2011-07-27 13:10:00,42.33,42.33,42.27,42.29,19600.0,33.2443,33.2443,33.1972,33.2129,19600.0
2011-07-27 13:20:00,42.3,42.3,42.24,42.26,35100.0,33.2207,33.2207,33.1736,33.1893,35100.0
2011-07-27 13:30:00,42.25,42.26,42.23,42.24,34200.0,33.1815,33.1893,33.1658,33.1736,34200.0
2011-07-27 13:40:00,42.24,42.32,42.24,42.3,35100.0,33.1736,33.2364,33.1736,33.2207,35100.0
2011-07-27 13:50:00,42.31,42.31,42.28,42.28,20800.0,33.2286,33.2286,33.205,33.205,20800.0
2011-07-27 14:00:00,42.29,42.3,42.24,42.28,51700.0,33.2129,33.2207,33.1736,33.205,51700.0
2011-07-27 14:10:00,42.27,42.29,42.24,42.26,25300.0,33.1972,33.2129,33.1736,33.1893,25300.0
2011-07-27 14:20:00,42.25,42.25,42.16,42.17,57400.0,33.1815,33.1815,33.1108,33.1186,57400.0
2011-07-27 14:30:00,42.17,42.24,42.14,42.24,79200.0,33.1186,33.1736,33.0951,33.1736,79200.0
2011-07-27 14:40:00,42.24,42.24,42.15,42.18,48400.0,33.1736,33.1736,33.1029,33.1265,48400.0
2011-07-27 14:50:00,42.18,42.26,42.17,42.26,71000.0,33.1265,33.1893,33.1186,33.1893,71000.0
2011-07-27 15:00:00,42.26,42.26,42.19,42.2,50700.0,33.1893,33.1893,33.1344,33.1422,50700.0
2011-07-27 15:10:00,42.2,42.22,42.16,42.19,94100.0,33.1422,33.1579,33.1108,33.1344,94100.0
2011-07-27 15:20:00,42.18,42.2,42.15,42.18,88300.0,33.1265,33.1422,33.1029,33.1265,88300.0
2011-07-27 15:30:00,42.18,42.22,42.17,42.22,111000.0,33.1265,33.1579,33.1186,33.1579,111000.0
2011-07-27 15:40:00,42.21,42.23,42.05,42.08,275400.0,33.1501,33.1658,33.0244,33.048,275400.0
2011-07-27 15:50:00,42.08,42.14,42.07,42.13,300800.0,33.048,33.0951,33.0401,33.0872,300800.0
2011-07-28 09:30:00,42.15,42.15,42.0,42.04,55300.0,33.1029,33.1029,32.9851,33.0165,55300.0
2011-07-28 09:40:00,42.04,42.11,42.03,42.11,22700.0,33.0165,33.0715,33.0087,33.0715,22700.0
2011-07-28 09:50:00,42.11,42.12,42.02,42.02,26200.0,33.0715,33.0794,33.0008,33.0008,26200.0
2011-07-28 10:00:00,42.04,42.16,41.98,42.15,46400.0,33.0165,33.1108,32.9694,33.1029,46400.0
2011-07-28 10:10:00,42.15,42.3,42.07,42.29,44300.0,33.1029,33.2207,33.0401,33.2129,44300.0
2011-07-28 10:20:00,42.28,42.3,42.09,42.11,31100.0,33.205,33.2207,33.0558,33.0715,31100.0
2011-07-28 10:30:00,42.11,42.23,42.11,42.23,24900.0,33.0715,33.1658,33.0715,33.1658,24900.0
2011-07-28 10:40:00,42.23,42.27,42.2,42.22,37000.0,33.1658,33.1972,33.1422,33.1579,37000.0
2011-07-28 10:50:00,42.22,42.23,42.19,42.22,18900.0,33.1579,33.1658,33.1344,33.1579,18900.0
2011-07-28 11:00:00,42.21,42.27,42.18,42.26,22500.0,33.1501,33.1972,33.1265,33.1893,22500.0
2011-07-28 11:10:00,42.26,42.28,42.22,42.23,18700.0,33.1893,33.205,33.1579,33.1658,18700.0
2011-07-28 11:20:00,42.24,42.32,42.21,42.31,20500.0,33.1736,33.2364,33.1501,33.2286,20500.0
2011-07-28 11:30:00,42.31,42.31,42.28,42.3,23200.0,33.2286,33.2286,33.205,33.2207,23200.0
2011-07-28 11:40:00,42.29,42.3,42.25,42.27,13300.0,33.2129,33.2207,33.1815,33.1972,13300.0
2011-07-28 11:50:00,42.27,42.27,42.2,42.26,22400.0,33.1972,33.1972,33.1422,33.1893,22400.0
2011-07-28 12:00:00,42.26,42.38,42.26,42.36,23600.0,33.1893,33.2836,33.1893,33.2679,23600.0
2011-07-28 12:10:00,42.37,42.37,42.26,42.26,14700.0,33.2757,33.2757,33.1893,33.1893,14700.0
2011-07-28 12:20:00,42.25,42.26,42.22,42.23,8100.0,33.1815,33.1893,33.1579,33.1658,8100.0
2011-07-28 12:30:00,42.24,42.26,42.23,42.23,11600.0,33.1736,33.1893,33.1658,33.1658,11600.0
2011-07-28 12:40:00,42.24,42.25,42.21,42.21,13000.0,33.1736,33.1815,33.1501,33.1501,13000.0
2011-07-28 12:50:00,42.22,42.23,42.17,42.2,10900.0,33.1579,33.1658,33.1186,33.1422,10900.0
2011-07-28 13:00:00,42.2,42.21,42.19,42.19,10300.0,33.1422,33.1501,33.1344,33.1344,10300.0
2011-07-28 13:10:00,42.19,42.21,42.17,42.17,21700.0,33.1344,33.1501,33.1186,33.1186,21700.0
2011-07-28 13:20:00,42.18,42.21,42.14,42.21,17700.0,33.1265,33.1501,33.0951,33.1501,17700.0
2011-07-28 13:30:00,42.2,42.25,42.2,42.25,18200.0,33.1422,33.1815,33.1422,33.1815,18200.0
2011-07-28 13:40:00,42.25,42.3,42.25,42.27,17800.0,33.1815,33.2207,33.1815,33.1972,17800.0
2011-07-28 13:50:00,42.26,42.3,42.26,42.28,17800.0,33.1893,33.2207,33.1893,33.205,17800.0
2011-07-28 14:00:00,42.28,42.28,42.19,42.2,18400.0,33.205,33.205,33.1344,33.1422,18400.0
2011-07-28 14:10:00,42.19,42.21,42.17,42.21,17600.0,33.1344,33.1501,33.1186,33.1501,17600.0
2011-07-28 14:20:00,42.2,42.24,42.2,42.21,21800.0,33.1422,33.1736,33.1422,33.1501,21800.0
2011-07-28 14:30:00,42.21,42.22,42.18,42.19,22800.0,33.1501,33.1579,33.1265,33.1344,22800.0
2011-07-28 14:40:00,42.19,42.23,42.19,42.22,17300.0,33.1344,33.1658,33.1344,33.1579,17300.0
2011-07-28 14:50:00,42.22,42.27,42.22,42.23,27200.0,33.1579,33.1972,33.1579,33.1658,27200.0
2011-07-28 15:00:00,42.23,42.23,42.17,42.17,22700.0,33.1658,33.1658,33.1186,33.1186,22700.0
2011-07-28 15:10:00,42.17,42.18,42.14,42.15,25200.0,33.1186,33.1265,33.0951,33.1029,25200.0
2011-07-28 15:20:00,42.14,42.17,42.1,42.12,28100.0,33.0951,33.1186,33.0637,33.0794,28100.0
2011-07-28 15:30:00,42.11,42.14,42.07,42.14,64200.0,33.0715,33.0951,33.0401,33.0951,64200.0
2011-07-28 15:40:00,42.14,42.15,41.98,42.02,92800.0,33.0951,33.1029,32.9694,33.0008,92800.0
2011-07-28 15:50:00,42.02,42.07,42.02,42.05,104300.0,33.0008,33.0401,33.0008,33.0244,104300.0
2011-07-29 09:30:00,41.79,41.8,41.44,41.45,56800.0,32.8202,32.8281,32.5453,32.5532,56800.0
2011-07-29 09:40:00,41.44,41.62,41.42,41.51,47400.0,32.5453,32.6867,32.5296,32.6003,47400.0
2011-07-29 09:50:00,41.5,41.63,41.47,41.53,59300.0,32.5925,32.6945,32.5689,32.616,59300.0
2011-07-29 10:00:00,41.53,41.67,41.5,41.67,65700.0,32.616,32.726,32.5925,32.726,65700.0
2011-07-29 10:10:00,41.67,41.69,41.59,41.61,47200.0,32.726,32.7417,32.6631,32.6788,47200.0
2011-07-29 10:20:00,41.62,41.65,41.59,41.65,36100.0,32.6867,32.7103,32.6631,32.7103,36100.0
2011-07-29 10:30:00,41.64,41.67,41.59,41.67,42800.0,32.7024,32.726,32.6631,32.726,42800.0
2011-07-29 10:40:00,41.69,41.72,41.54,41.67,52500.0,32.7417,32.7652,32.6239,32.726,52500.0
2011-07-29 10:50:00,41.69,41.85,41.69,41.75,44800.0,32.7417,32.8673,32.7417,32.7888,44800.0
2011-07-29 11:00:00,41.76,41.81,41.72,41.8,41900.0,32.7966,32.8359,32.7652,32.8281,41900.0
2011-07-29 11:10:00,41.81,41.83,41.73,41.77,55100.0,32.8359,32.8516,32.7731,32.8045,55100.0
2011-07-29 11:20:00,41.78,41.83,41.73,41.73,27500.0,32.8124,32.8516,32.7731,32.7731,27500.0
2011-07-29 11:30:00,41.72,41.73,41.7,41.71,23000.0,32.7652,32.7731,32.7495,32.7574,23000.0
2011-07-29 11:40:00,41.7,41.71,41.68,41.7,29600.0,32.7495,32.7574,32.7338,32.7495,29600.0
2011-07-29 11:50:00,41.69,41.75,41.69,41.75,11900.0,32.7417,32.7888,32.7417,32.7888,11900.0
2011-07-29 12:00:00,41.75,41.78,41.7,41.75,25300.0,32.7888,32.8124,32.7495,32.7888,25300.0
2011-07-29 12:10:00,41.75,41.77,41.69,41.7,24600.0,32.7888,32.8045,32.7417,32.7495,24600.0
2011-07-29 12:20:00,41.7,41.71,41.65,41.66,11100.0,32.7495,32.7574,32.7103,32.7181,11100.0
2011-07-29 12:30:00,41.66,41.69,41.62,41.68,34300.0,32.7181,32.7417,32.6867,32.7338,34300.0
2011-07-29 12:40:00,41.68,41.72,41.64,41.64,17100.0,32.7338,32.7652,32.7024,32.7024,17100.0
2011-07-29 12:50:00,41.63,41.67,41.62,41.64,26000.0,32.6945,32.726,32.6867,32.7024,26000.0
2011-07-29 13:00:00,41.64,41.66,41.61,41.66,25800.0,32.7024,32.7181,32.6788,32.7181,25800.0
2011-07-29 13:10:00,41.67,41.67,41.65,41.66,15800.0,32.726,32.726,32.7103,32.7181,15800.0
2011-07-29 13:20:00,41.67,41.73,41.66,41.73,30300.0,32.726,32.7731,32.7181,32.7731,30300.0
2011-07-29 13:30:00,41.72,41.73,41.66,41.7,24300.0,32.7652,32.7731,32.7181,32.7495,24300.0
2011-07-29 13:40:00,41.7,41.74,41.67,41.74,27000.0,32.7495,32.7809,32.726,32.7809,27000.0
2011-07-29 13:50:00,41.74,41.76,41.71,41.71,15300.0,32.7809,32.7966,32.7574,32.7574,15300.0
2011-07-29 14:00:00,41.7,41.72,41.67,41.71,17100.0,32.7495,32.7652,32.726,32.7574,17100.0
2011-07-29 14:10:00,41.71,41.71,41.66,41.66,11400.0,32.7574,32.7574,32.7181,32.7181,11400.0
2011-07-29 14:20:00,41.66,41.66,41.62,41.66,23000.0,32.7181,32.7181,32.6867,32.7181,23000.0
2011-07-29 14:30:00,41.65,41.7,41.65,41.7,18300.0,32.7103,32.7495,32.7103,32.7495,18300.0
2011-07-29 14:40:00,41.69,41.74,41.69,41.71,20300.0,32.7417,32.7809,32.7417,32.7574,20300.0
2011-07-29 14:50:00,41.71,41.73,41.66,41.66,18300.0,32.7574,32.7731,32.7181,32.7181,18300.0
2011-07-29 15:00:00,41.67,41.69,41.62,41.69,23900.0,32.726,32.7417,32.6867,32.7417,23900.0
2011-07-29 15:10:00,41.69,41.69,41.59,41.59,38200.0,32.7417,32.7417,32.6631,32.6631,38200.0
2011-07-29 15:20:00,41.59,41.61,41.55,41.6,44500.0,32.6631,32.6788,32.6317,32.671,44500.0
2011-07-29 15:30:00,41.59,41.6,41.53,41.59,36900.0,32.6631,32.671,32.616,32.6631,36900.0
2011-07-29 15:40:00,41.59,41.6,41.33,41.34,177600.0,32.6631,32.671,32.4589,32.4668,177600.0
2011-07-29 15:50:00,41.35,41.48,41.34,41.41,319400.0,32.4746,32.5767,32.4668,32.5218,319400.0
2011-08-01 09:30:00,41.71,41.89,41.66,41.72,91900.0,32.7574,32.8987,32.7181,32.7652,91900.0
2011-08-01 09:40:00,41.71,41.77,41.65,41.67,49800.0,32.7574,32.8045,32.7103,32.726,49800.0
2011-08-01 09:50:00,41.67,41.7,41.57,41.61,38400.0,32.726,32.7495,32.6474,32.6788,38400.0
2011-08-01 10:00:00,41.6,41.61,41.3,41.42,120800.0,32.671,32.6788,32.4354,32.5296,120800.0
2011-08-01 10:10:00,41.41,41.45,41.36,41.41,94300.0,32.5218,32.5532,32.4825,32.5218,94300.0
2011-08-01 10:20:00,41.41,41.45,41.4,41.45,75200.0,32.5218,32.5532,32.5139,32.5532,75200.0
2011-08-01 10:30:00,41.45,41.46,41.36,41.39,47600.0,32.5532,32.561,32.4825,32.5061,47600.0
2011-08-01 10:40:00,41.39,41.47,41.39,41.41,29100.0,32.5061,32.5689,32.5061,32.5218,29100.0
2011-08-01 10:50:00,41.42,41.44,41.39,41.42,22100.0,32.5296,32.5453,32.5061,32.5296,22100.0
2011-08-01 11:00:00,41.42,41.45,41.31,41.38,38700.0,32.5296,32.5532,32.4432,32.4982,38700.0
2011-08-01 11:10:00,41.38,41.43,41.36,41.37,27700.0,32.4982,32.5375,32.4825,32.4904,27700.0
2011-08-01 11:20:00,41.38,41.44,41.38,41.44,18100.0,32.4982,32.5453,32.4982,32.5453,18100.0
2011-08-01 11:30:00,41.45,41.45,41.27,41.31,39200.0,32.5532,32.5532,32.4118,32.4432,39200.0
2011-08-01 11:40:00,41.31,41.34,41.28,41.29,23300.0,32.4432,32.4668,32.4197,32.4275,23300.0
2011-08-01 11:50:00,41.29,41.36,41.28,41.3,33100.0,32.4275,32.4825,32.4197,32.4354,33100.0
2011-08-01 12:00:00,41.3,41.34,41.27,41.31,23400.0,32.4354,32.4668,32.4118,32.4432,23400.0
2011-08-01 12:10:00,41.31,41.34,41.21,41.29,53700.0,32.4432,32.4668,32.3647,32.4275,53700.0
2011-08-01 12:20:00,41.29,41.32,41.23,41.28,35500.0,32.4275,32.4511,32.3804,32.4197,35500.0
2011-08-01 12:30:00,41.28,41.3,41.27,41.3,9900.0,32.4197,32.4354,32.4118,32.4354,9900.0
2011-08-01 12:40:00,41.3,41.33,41.29,41.33,14600.0,32.4354,32.4589,32.4275,32.4589,14600.0
2011-08-01 12:50:00,41.33,41.37,41.3,41.33,19400.0,32.4589,32.4904,32.4354,32.4589,19400.0
2011-08-01 13:00:00,41.33,41.34,41.27,41.32,19200.0,32.4589,32.4668,32.4118,32.4511,19200.0
2011-08-01 13:10:00,41.32,41.32,41.28,41.3,11400.0,32.4511,32.4511,32.4197,32.4354,11400.0
2011-08-01 13:20:00,41.29,41.31,41.27,41.3,31500.0,32.4275,32.4432,32.4118,32.4354,31500.0
2011-08-01 13:30:00,41.31,41.31,41.29,41.31,10500.0,32.4432,32.4432,32.4275,32.4432,10500.0
2011-08-01 13:40:00,41.31,41.36,41.3,41.34,17400.0,32.4432,32.4825,32.4354,32.4668,17400.0
2011-08-01 13:50:00,41.35,41.36,41.34,41.36,13000.0,32.4746,32.4825,32.4668,32.4825,13000.0
2011-08-01 14:00:00,41.36,41.36,41.32,41.32,29900.0,32.4825,32.4825,32.4511,32.4511,29900.0
2011-08-01 14:10:00,41.32,41.32,41.23,41.27,35600.0,32.4511,32.4511,32.3804,32.4118,35600.0
2011-08-01 14:20:00,41.27,41.31,41.27,41.31,24300.0,32.4118,32.4432,32.4118,32.4432,24300.0
2011-08-01 14:30:00,41.31,41.37,41.29,41.37,24200.0,32.4432,32.4904,32.4275,32.4904,24200.0
2011-08-01 14:40:00,41.37,41.41,41.36,41.41,21400.0,32.4904,32.5218,32.4825,32.5218,21400.0
2011-08-01 14:50:00,41.41,41.48,41.4,41.48,28600.0,32.5218,32.5767,32.5139,32.5767,28600.0
2011-08-01 15:00:00,41.48,41.51,41.47,41.5,20100.0,32.5767,32.6003,32.5689,32.5925,20100.0
2011-08-01 15:10:00,41.51,41.54,41.47,41.53,32500.0,32.6003,32.6239,32.5689,32.616,32500.0
2011-08-01 15:20:00,41.54,41.62,41.53,41.61,36500.0,32.6239,32.6867,32.616,32.6788,36500.0
2011-08-01 15:30:00,41.61,41.62,41.47,41.58,55800.0,32.6788,32.6867,32.5689,32.6553,55800.0
2011-08-01 15:40:00,41.58,41.6,41.51,41.57,76800.0,32.6553,32.671,32.6003,32.6474,76800.0
2011-08-01 15:50:00,41.56,41.58,41.47,41.52,143600.0,32.6396,32.6553,32.5689,32.6082,143600.0
2011-08-02 09:30:00,41.14,41.27,41.11,41.23,60900.0,32.3097,32.4118,32.2862,32.3804,60900.0
2011-08-02 09:40:00,41.22,41.35,41.19,41.31,22600.0,32.3726,32.4746,32.349,32.4432,22600.0
2011-08-02 09:50:00,41.3,41.3,41.17,41.17,45700.0,32.4354,32.4354,32.3333,32.3333,45700.0
2011-08-02 10:00:00,41.18,41.19,41.06,41.11,46500.0,32.3411,32.349,32.2469,32.2862,46500.0
2011-08-02 10:10:00,41.12,41.17,41.06,41.09,49200.0,32.294,32.3333,32.2469,32.2705,49200.0
2011-08-02 10:20:00,41.09,41.09,41.0,41.02,55000.0,32.2705,32.2705,32.1998,32.2155,55000.0
2011-08-02 10:30:00,41.02,41.03,40.96,41.01,34200.0,32.2155,32.2233,32.1684,32.2076,34200.0
2011-08-02 10:40:00,41.01,41.04,40.97,40.99,33200.0,32.2076,32.2312,32.1762,32.1919,33200.0
2011-08-02 10:50:00,40.99,40.99,40.87,40.89,64500.0,32.1919,32.1919,32.0977,32.1134,64500.0
2011-08-02 11:00:00,40.89,40.95,40.81,40.82,97500.0,32.1134,32.1605,32.0506,32.0584,97500.0
2011-08-02 11:10:00,40.81,40.83,40.78,40.79,65800.0,32.0506,32.0663,32.027,32.0348,65800.0
2011-08-02 11:20:00,40.8,40.83,40.78,40.79,41400.0,32.0427,32.0663,32.027,32.0348,41400.0
2011-08-02 11:30:00,40.79,40.83,40.74,40.74,19700.0,32.0348,32.0663,31.9956,31.9956,19700.0
2011-08-02 11:40:00,40.73,40.79,40.7,40.79,18300.0,31.9877,32.0348,31.9642,32.0348,18300.0
2011-08-02 11:50:00,40.79,40.83,40.73,40.74,18000.0,32.0348,32.0663,31.9877,31.9956,18000.0
2011-08-02 12:00:00,40.74,40.79,40.72,40.76,18300.0,31.9956,32.0348,31.9799,32.0113,18300.0
2011-08-02 12:10:00,40.76,40.79,40.74,40.79,13800.0,32.0113,32.0348,31.9956,32.0348,13800.0
2011-08-02 12:20:00,40.78,40.83,40.77,40.79,22300.0,32.027,32.0663,32.0191,32.0348,22300.0
2011-08-02 12:30:00,40.79,40.79,40.66,40.7,59900.0,32.0348,32.0348,31.9327,31.9642,59900.0
2011-08-02 12:40:00,40.69,40.71,40.57,40.61,57600.0,31.9563,31.972,31.8621,31.8935,57600.0
2011-08-02 12:50:00,40.61,40.61,40.49,40.54,63900.0,31.8935,31.8935,31.7992,31.8385,63900.0
2011-08-02 13:00:00,40.54,40.62,40.54,40.59,30400.0,31.8385,31.9013,31.8385,31.8778,30400.0
2011-08-02 13:10:00,40.59,40.61,40.55,40.6,30300.0,31.8778,31.8935,31.8464,31.8856,30300.0
2011-08-02 13:20:00,40.6,40.63,40.59,40.61,24300.0,31.8856,31.9092,31.8778,31.8935,24300.0
2011-08-02 13:30:00,40.61,40.62,40.53,40.55,50200.0,31.8935,31.9013,31.8307,31.8464,50200.0
2011-08-02 13:40:00,40.55,40.57,40.49,40.53,33700.0,31.8464,31.8621,31.7992,31.8307,33700.0
2011-08-02 13:50:00,40.53,40.54,40.44,40.45,55900.0,31.8307,31.8385,31.76,31.7678,55900.0
2011-08-02 14:00:00,40.46,40.58,40.46,40.51,88100.0,31.7757,31.8699,31.7757,31.8149,88100.0
2011-08-02 14:10:00,40.5,40.58,40.5,40.56,49100.0,31.8071,31.8699,31.8071,31.8542,49100.0
2011-08-02 14:20:00,40.57,40.64,40.57,40.63,59500.0,31.8621,31.917,31.8621,31.9092,59500.0
2011-08-02 14:30:00,40.62,40.65,40.58,40.61,44500.0,31.9013,31.9249,31.8699,31.8935,44500.0
2011-08-02 14:40:00,40.6,40.68,40.59,40.66,95700.0,31.8856,31.9485,31.8778,31.9327,95700.0
2011-08-02 14:50:00,40.66,40.78,40.65,40.75,59700.0,31.9327,32.027,31.9249,32.0034,59700.0
2011-08-02 15:00:00,40.76,40.78,40.73,40.73,42500.0,32.0113,32.027,31.9877,31.9877,42500.0
2011-08-02 15:10:00,40.73,40.75,40.68,40.69,42400.0,31.9877,32.0034,31.9485,31.9563,42400.0
2011-08-02 15:20:00,40.7,40.7,40.6,40.64,76700.0,31.9642,31.9642,31.8856,31.917,76700.0
2011-08-02 15:30:00,40.64,40.7,40.63,40.65,85100.0,31.917,31.9642,31.9092,31.9249,85100.0
2011-08-02 15:40:00,40.65,40.65,40.35,40.37,278800.0,31.9249,31.9249,31.6893,31.705,278800.0
2011-08-02 15:50:00,40.37,40.37,40.22,40.23,377200.0,31.705,31.705,31.5872,31.595,377200.0
2011-08-03 09:30:00,40.22,40.39,40.1,40.16,66100.0,31.5872,31.7207,31.4929,31.5401,66100.0
2011-08-03 09:40:00,40.16,40.29,40.08,40.29,85300.0,31.5401,31.6422,31.4772,31.6422,85300.0
2011-08-03 09:50:00,40.3,40.31,40.2,40.24,71700.0,31.65,31.6579,31.5715,31.6029,71700.0
2011-08-03 10:00:00,40.24,40.4,40.15,40.37,80900.0,31.6029,31.7286,31.5322,31.705,80900.0
2011-08-03 10:10:00,40.36,40.38,40.29,40.3,51100.0,31.6971,31.7128,31.6422,31.65,51100.0
2011-08-03 10:20:00,40.3,40.33,40.22,40.3,35100.0,31.65,31.6736,31.5872,31.65,35100.0
2011-08-03 10:30:00,40.3,40.36,40.02,40.09,159500.0,31.65,31.6971,31.4301,31.4851,159500.0
2011-08-03 10:40:00,40.09,40.14,40.05,40.1,83700.0,31.4851,31.5244,31.4537,31.4929,83700.0
2011-08-03 10:50:00,40.1,40.17,40.0,40.03,78400.0,31.4929,31.5479,31.4144,31.438,78400.0
2011-08-03 11:00:00,40.03,40.13,40.01,40.02,77400.0,31.438,31.5165,31.4223,31.4301,77400.0
2011-08-03 11:10:00,40.01,40.2,40.0,40.14,58400.0,31.4223,31.5715,31.4144,31.5244,58400.0
2011-08-03 11:20:00,40.13,40.16,39.99,39.99,67900.0,31.5165,31.5401,31.4066,31.4066,67900.0
2011-08-03 11:30:00,40.0,40.02,39.99,40.0,103600.0,31.4144,31.4301,31.4066,31.4144,103600.0
2011-08-03 11:40:00,40.0,40.01,39.97,40.0,86100.0,31.4144,31.4223,31.3909,31.4144,86100.0
2011-08-03 11:50:00,40.0,40.11,40.0,40.09,35500.0,31.4144,31.5008,31.4144,31.4851,35500.0
2011-08-03 12:00:00,40.08,40.09,39.93,39.94,43900.0,31.4772,31.4851,31.3594,31.3673,43900.0
2011-08-03 12:10:00,39.95,40.0,39.94,39.97,81400.0,31.3751,31.4144,31.3673,31.3909,81400.0
2011-08-03 12:20:00,39.97,40.01,39.95,40.01,65400.0,31.3909,31.4223,31.3751,31.4223,65400.0
2011-08-03 12:30:00,40.0,40.15,39.98,40.15,59100.0,31.4144,31.5322,31.3987,31.5322,59100.0
2011-08-03 12:40:00,40.15,40.19,40.12,40.15,37700.0,31.5322,31.5636,31.5087,31.5322,37700.0
2011-08-03 12:50:00,40.15,40.19,40.09,40.12,34700.0,31.5322,31.5636,31.4851,31.5087,34700.0
2011-08-03 13:00:00,40.12,40.12,40.07,40.09,35300.0,31.5087,31.5087,31.4694,31.4851,35300.0
2011-08-03 13:10:00,40.1,40.14,40.08,40.12,29000.0,31.4929,31.5244,31.4772,31.5087,29000.0
2011-08-03 13:20:00,40.12,40.16,40.08,40.14,40000.0,31.5087,31.5401,31.4772,31.5244,40000.0
2011-08-03 13:30:00,40.14,40.38,40.14,40.36,59800.0,31.5244,31.7128,31.5244,31.6971,59800.0
2011-08-03 13:40:00,40.36,40.53,40.32,40.5,71700.0,31.6971,31.8307,31.6657,31.8071,71700.0
2011-08-03 13:50:00,40.5,40.5,40.28,40.32,33000.0,31.8071,31.8071,31.6343,31.6657,33000.0
2011-08-03 14:00:00,40.32,40.44,40.32,40.34,51400.0,31.6657,31.76,31.6657,31.6814,51400.0
2011-08-03 14:10:00,40.35,40.39,40.27,40.27,40300.0,31.6893,31.7207,31.6265,31.6265,40300.0
2011-08-03 14:20:00,40.27,40.28,40.15,40.16,49600.0,31.6265,31.6343,31.5322,31.5401,49600.0
2011-08-03 14:30:00,40.16,40.2,40.09,40.15,44800.0,31.5401,31.5715,31.4851,31.5322,44800.0
2011-08-03 14:40:00,40.15,40.22,40.14,40.21,42100.0,31.5322,31.5872,31.5244,31.5793,42100.0
2011-08-03 14:50:00,40.22,40.3,40.19,40.27,29900.0,31.5872,31.65,31.5636,31.6265,29900.0
2011-08-03 15:00:00,40.26,40.33,40.21,40.22,43700.0,31.6186,31.6736,31.5793,31.5872,43700.0
2011-08-03 15:10:00,40.21,40.39,40.2,40.39,46300.0,31.5793,31.7207,31.5715,31.7207,46300.0
2011-08-03 15:20:00,40.38,40.55,40.38,40.47,74100.0,31.7128,31.8464,31.7128,31.7835,74100.0
2011-08-03 15:30:00,40.46,40.47,40.39,40.42,57100.0,31.7757,31.7835,31.7207,31.7443,57100.0
2011-08-03 15:40:00,40.41,40.56,40.41,40.47,87300.0,31.7364,31.8542,31.7364,31.7835,87300.0
2011-08-03 15:50:00,40.48,40.55,40.47,40.48,436500.0,31.7914,31.8464,31.7835,31.7914,436500.0
2011-08-04 09:30:00,40.23,40.43,40.09,40.37,128200.0,31.595,31.7521,31.4851,31.705,128200.0
2011-08-04 09:40:00,40.37,40.41,40.22,40.28,104900.0,31.705,31.7364,31.5872,31.6343,104900.0
2011-08-04 09:50:00,40.27,40.51,40.25,40.48,72700.0,31.6265,31.8149,31.6108,31.7914,72700.0
2011-08-04 10:00:00,40.49,40.82,40.48,40.82,141600.0,31.7992,32.0584,31.7914,32.0584,141600.0
2011-08-04 10:10:00,40.81,40.85,40.65,40.68,142400.0,32.0506,32.082,31.9249,31.9485,142400.0
2011-08-04 10:20:00,40.68,40.83,40.6,40.64,107600.0,31.9485,32.0663,31.8856,31.917,107600.0
2011-08-04 10:30:00,40.63,40.67,40.56,40.62,55700.0,31.9092,31.9406,31.8542,31.9013,55700.0
2011-08-04 10:40:00,40.62,40.64,40.42,40.53,85200.0,31.9013,31.917,31.7443,31.8307,85200.0
2011-08-04 10:50:00,40.53,40.55,40.38,40.42,56300.0,31.8307,31.8464,31.7128,31.7443,56300.0
2011-08-04 11:00:00,40.42,40.54,40.37,40.51,37800.0,31.7443,31.8385,31.705,31.8149,37800.0
2011-08-04 11:10:00,40.52,40.57,40.43,40.55,45000.0,31.8228,31.8621,31.7521,31.8464,45000.0
2011-08-04 11:20:00,40.53,40.55,40.38,40.42,133700.0,31.8307,31.8464,31.7128,31.7443,133700.0
2011-08-04 11:30:00,40.42,40.47,40.39,40.43,77600.0,31.7443,31.7835,31.7207,31.7521,77600.0
2011-08-04 11:40:00,40.41,40.45,40.16,40.28,139900.0,31.7364,31.7678,31.5401,31.6343,139900.0
2011-08-04 11:50:00,40.28,40.38,40.2,40.24,93600.0,31.6343,31.7128,31.5715,31.6029,93600.0
2011-08-04 12:00:00,40.24,40.27,40.13,40.19,72100.0,31.6029,31.6265,31.5165,31.5636,72100.0
2011-08-04 12:10:00,40.18,40.2,40.09,40.11,58200.0,31.5558,31.5715,31.4851,31.5008,58200.0
2011-08-04 12:20:00,40.1,40.22,40.1,40.21,69000.0,31.4929,31.5872,31.4929,31.5793,69000.0
2011-08-04 12:30:00,40.22,40.29,40.18,40.2,67600.0,31.5872,31.6422,31.5558,31.5715,67600.0
2011-08-04 12:40:00,40.2,40.26,40.17,40.22,87200.0,31.5715,31.6186,31.5479,31.5872,87200.0
2011-08-04 12:50:00,40.21,40.25,40.18,40.19,64300.0,31.5793,31.6108,31.5558,31.5636,64300.0
2011-08-04 13:00:00,40.19,40.22,40.1,40.16,36200.0,31.5636,31.5872,31.4929,31.5401,36200.0
2011-08-04 13:10:00,40.14,40.38,40.12,40.33,162500.0,31.5244,31.7128,31.5087,31.6736,162500.0
2011-08-04 13:20:00,40.34,40.45,40.33,40.36,102400.0,31.6814,31.7678,31.6736,31.6971,102400.0
2011-08-04 13:30:00,40.37,40.39,40.24,40.3,79600.0,31.705,31.7207,31.6029,31.65,79600.0
2011-08-04 13:40:00,40.3,40.31,40.2,40.2,72300.0,31.65,31.6579,31.5715,31.5715,72300.0
2011-08-04 13:50:00,40.18,40.39,40.16,40.38,226300.0,31.5558,31.7207,31.5401,31.7128,226300.0
2011-08-04 14:00:00,40.37,40.39,40.25,40.33,106100.0,31.705,31.7207,31.6108,31.6736,106100.0
2011-08-04 14:10:00,40.34,40.4,40.29,40.32,141900.0,31.6814,31.7286,31.6422,31.6657,141900.0
2011-08-04 14:20:00,40.32,40.33,40.11,40.16,130200.0,31.6657,31.6736,31.5008,31.5401,130200.0
2011-08-04 14:30:00,40.16,40.25,40.07,40.25,118000.0,31.5401,31.6108,31.4694,31.6108,118000.0
2011-08-04 14:40:00,40.26,40.42,40.24,40.4,174400.0,31.6186,31.7443,31.6029,31.7286,174400.0
2011-08-04 14:50:00,40.4,40.55,40.39,40.52,204500.0,31.7286,31.8464,31.7207,31.8228,204500.0
2011-08-04 15:00:00,40.52,40.79,40.52,40.79,260400.0,31.8228,32.0348,31.8228,32.0348,260400.0
2011-08-04 15:10:00,40.79,40.8,40.56,40.61,156400.0,32.0348,32.0427,31.8542,31.8935,156400.0
2011-08-04 15:20:00,40.61,40.82,40.61,40.74,332400.0,31.8935,32.0584,31.8935,31.9956,332400.0
2011-08-04 15:30:00,40.73,40.84,40.67,40.76,407200.0,31.9877,32.0741,31.9406,32.0113,407200.0
2011-08-04 15:40:00,40.76,40.87,40.74,40.81,428800.0,32.0113,32.0977,31.9956,32.0506,428800.0
2011-08-04 15:50:00,40.81,40.82,40.56,40.66,658500.0,32.0506,32.0584,31.8542,31.9327,658500.0
2011-08-05 09:30:00,41.37,41.63,40.65,41.57,183400.0,32.4904,32.6945,31.9249,32.6474,183400.0
2011-08-05 09:40:00,41.56,41.56,41.27,41.28,108700.0,32.6396,32.6396,32.4118,32.4197,108700.0
2011-08-05 09:50:00,41.28,41.29,40.78,40.87,222900.0,32.4197,32.4275,32.027,32.0977,222900.0
2011-08-05 10:00:00,40.87,40.93,40.8,40.9,194100.0,32.0977,32.1448,32.0427,32.1212,194100.0
2011-08-05 10:10:00,40.9,41.06,40.84,41.04,201900.0,32.1212,32.2469,32.0741,32.2312,201900.0
2011-08-05 10:20:00,41.05,41.16,41.02,41.07,118800.0,32.239,32.3254,32.2155,32.2547,118800.0
2011-08-05 10:30:00,41.06,41.07,40.98,41.01,120000.0,32.2469,32.2547,32.1841,32.2076,120000.0
2011-08-05 10:40:00,41.0,41.03,40.85,40.97,146700.0,32.1998,32.2233,32.082,32.1762,146700.0
2011-08-05 10:50:00,40.97,41.05,40.93,41.04,113300.0,32.1762,32.239,32.1448,32.2312,113300.0
2011-08-05 11:00:00,41.03,41.03,40.9,41.0,114900.0,32.2233,32.2233,32.1212,32.1998,114900.0
2011-08-05 11:10:00,41.0,41.0,40.77,40.83,178500.0,32.1998,32.1998,32.0191,32.0663,178500.0
2011-08-05 11:20:00,40.83,41.0,40.76,40.89,174600.0,32.0663,32.1998,32.0113,32.1134,174600.0
2011-08-05 11:30:00,40.88,41.24,40.86,41.2,239800.0,32.1055,32.3883,32.0898,32.3568,239800.0
2011-08-05 11:40:00,41.19,41.28,41.1,41.24,142800.0,32.349,32.4197,32.2783,32.3883,142800.0
2011-08-05 11:50:00,41.24,41.39,41.01,41.39,255200.0,32.3883,32.5061,32.2076,32.5061,255200.0
2011-08-05 12:00:00,41.4,41.41,41.18,41.24,223500.0,32.5139,32.5218,32.3411,32.3883,223500.0
2011-08-05 12:10:00,41.24,41.49,41.2,41.33,183100.0,32.3883,32.5846,32.3568,32.4589,183100.0
2011-08-05 12:20:00,41.33,41.4,41.19,41.36,157800.0,32.4589,32.5139,32.349,32.4825,157800.0
2011-08-05 12:30:00,41.38,41.77,41.36,41.74,176900.0,32.4982,32.8045,32.4825,32.7809,176900.0
2011-08-05 12:40:00,41.74,42.11,41.67,42.04,209500.0,32.7809,33.0715,32.726,33.0165,209500.0
2011-08-05 12:50:00,42.04,42.2,41.89,42.15,135300.0,33.0165,33.1422,32.8987,33.1029,135300.0
2011-08-05 13:00:00,42.14,42.33,42.08,42.08,246700.0,33.0951,33.2443,33.048,33.048,246700.0
2011-08-05 13:10:00,42.07,42.08,41.84,41.94,192100.0,33.0401,33.048,32.8595,32.938,192100.0
2011-08-05 13:20:00,41.94,42.01,41.85,41.96,104400.0,32.938,32.993,32.8673,32.9537,104400.0
2011-08-05 13:30:00,41.95,42.02,41.89,41.94,168900.0,32.9459,33.0008,32.8987,32.938,168900.0
2011-08-05 13:40:00,41.95,42.05,41.92,42.01,186300.0,32.9459,33.0244,32.9223,32.993,186300.0
2011-08-05 13:50:00,42.0,42.16,41.98,42.06,133500.0,32.9851,33.1108,32.9694,33.0323,133500.0
2011-08-05 14:00:00,42.06,42.07,41.84,41.85,195300.0,33.0323,33.0401,32.8595,32.8673,195300.0
2011-08-05 14:10:00,41.86,41.92,41.8,41.9,109100.0,32.8752,32.9223,32.8281,32.9066,109100.0
2011-08-05 14:20:00,41.9,41.99,41.82,41.9,96100.0,32.9066,32.9773,32.8438,32.9066,96100.0
2011-08-05 14:30:00,41.91,41.94,41.84,41.94,130500.0,32.9144,32.938,32.8595,32.938,130500.0
2011-08-05 14:40:00,41.94,41.97,41.86,41.86,117300.0,32.938,32.9616,32.8752,32.8752,117300.0
2011-08-05 14:50:00,41.87,41.88,41.73,41.81,126100.0,32.883,32.8909,32.7731,32.8359,126100.0
2011-08-05 15:00:00,41.8,41.87,41.39,41.48,135100.0,32.8281,32.883,32.5061,32.5767,135100.0
2011-08-05 15:10:00,41.49,41.7,41.49,41.64,126300.0,32.5846,32.7495,32.5846,32.7024,126300.0
2011-08-05 15:20:00,41.64,41.75,41.61,41.61,115700.0,32.7024,32.7888,32.6788,32.6788,115700.0
2011-08-05 15:30:00,41.61,41.92,41.56,41.87,263900.0,32.6788,32.9223,32.6396,32.883,263900.0
2011-08-05 15:40:00,41.87,41.92,41.76,41.81,226900.0,32.883,32.9223,32.7966,32.8359,226900.0
2011-08-05 15:50:00,41.81,42.05,41.81,41.94,550700.0,32.8359,33.0244,32.8359,32.938,550700.0
2011-08-08 09:30:00,41.36,42.0,41.16,41.93,174100.0,32.4825,32.9851,32.3254,32.9302,174100.0
2011-08-08 09:40:00,41.94,41.95,41.69,41.74,176000.0,32.938,32.9459,32.7417,32.7809,176000.0
2011-08-08 09:50:00,41.73,41.76,41.25,41.5,146400.0,32.7731,32.7966,32.3961,32.5925,146400.0
2011-08-08 10:00:00,41.49,41.59,41.45,41.47,113400.0,32.5846,32.6631,32.5532,32.5689,113400.0
2011-08-08 10:10:00,41.48,41.49,41.25,41.3,100300.0,32.5767,32.5846,32.3961,32.4354,100300.0
2011-08-08 10:20:00,41.31,41.32,41.15,41.16,273100.0,32.4432,32.4511,32.3176,32.3254,273100.0
2011-08-08 10:30:00,41.16,41.18,40.98,41.17,298200.0,32.3254,32.3411,32.1841,32.3333,298200.0
2011-08-08 10:40:00,41.16,41.23,41.1,41.14,203000.0,32.3254,32.3804,32.2783,32.3097,203000.0
2011-08-08 10:50:00,41.15,41.15,40.89,40.9,120500.0,32.3176,32.3176,32.1134,32.1212,120500.0
2011-08-08 11:00:00,40.89,40.98,40.8,40.94,137600.0,32.1134,32.1841,32.0427,32.1527,137600.0
2011-08-08 11:10:00,40.93,41.03,40.83,40.85,92500.0,32.1448,32.2233,32.0663,32.082,92500.0
2011-08-08 11:20:00,40.84,40.95,40.79,40.92,82100.0,32.0741,32.1605,32.0348,32.1369,82100.0
2011-08-08 11:30:00,40.91,40.91,40.68,40.7,77800.0,32.1291,32.1291,31.9485,31.9642,77800.0
2011-08-08 11:40:00,40.71,40.73,40.6,40.65,79500.0,31.972,31.9877,31.8856,31.9249,79500.0
2011-08-08 11:50:00,40.65,40.69,40.51,40.52,94100.0,31.9249,31.9563,31.8149,31.8228,94100.0
2011-08-08 12:00:00,40.53,40.56,40.43,40.56,97400.0,31.8307,31.8542,31.7521,31.8542,97400.0
2011-08-08 12:10:00,40.56,40.64,40.51,40.53,80100.0,31.8542,31.917,31.8149,31.8307,80100.0
2011-08-08 12:20:00,40.52,40.58,40.46,40.48,61900.0,31.8228,31.8699,31.7757,31.7914,61900.0
2011-08-08 12:30:00,40.48,40.5,40.43,40.43,103100.0,31.7914,31.8071,31.7521,31.7521,103100.0
2011-08-08 12:40:00,40.44,40.65,40.44,40.62,108800.0,31.76,31.9249,31.76,31.9013,108800.0
2011-08-08 12:50:00,40.62,40.73,40.6,40.71,112500.0,31.9013,31.9877,31.8856,31.972,112500.0
2011-08-08 13:00:00,40.7,40.72,40.64,40.64,89300.0,31.9642,31.9799,31.917,31.917,89300.0
2011-08-08 13:10:00,40.64,40.67,40.59,40.63,87400.0,31.917,31.9406,31.8778,31.9092,87400.0
2011-08-08 13:20:00,40.63,40.79,40.61,40.75,87700.0,31.9092,32.0348,31.8935,32.0034,87700.0
2011-08-08 13:30:00,40.74,40.74,40.48,40.49,63700.0,31.9956,31.9956,31.7914,31.7992,63700.0
2011-08-08 13:40:00,40.49,40.5,40.2,40.3,137600.0,31.7992,31.8071,31.5715,31.65,137600.0
2011-08-08 13:50:00,40.32,40.43,40.18,40.18,84800.0,31.6657,31.7521,31.5558,31.5558,84800.0
2011-08-08 14:00:00,40.17,40.37,40.13,40.32,143900.0,31.5479,31.705,31.5165,31.6657,143900.0
2011-08-08 14:10:00,40.33,40.38,39.91,40.03,104000.0,31.6736,31.7128,31.3437,31.438,104000.0
2011-08-08 14:20:00,40.04,40.17,39.68,39.97,124500.0,31.4458,31.5479,31.1631,31.3909,124500.0
2011-08-08 14:30:00,39.96,40.14,39.83,39.92,84100.0,31.383,31.5244,31.2809,31.3516,84100.0
2011-08-08 14:40:00,39.93,40.06,39.72,39.82,65700.0,31.3594,31.4615,31.1945,31.273,65700.0
2011-08-08 14:50:00,39.82,39.92,39.72,39.8,66200.0,31.273,31.3516,31.1945,31.2573,66200.0
2011-08-08 15:00:00,39.8,40.03,39.8,40.02,109500.0,31.2573,31.438,31.2573,31.4301,109500.0
2011-08-08 15:10:00,40.02,40.34,39.9,40.22,119600.0,31.4301,31.6814,31.3359,31.5872,119600.0
2011-08-08 15:20:00,40.22,40.23,39.93,40.06,156700.0,31.5872,31.595,31.3594,31.4615,156700.0
2011-08-08 15:30:00,40.06,40.13,40.02,40.06,222700.0,31.4615,31.5165,31.4301,31.4615,222700.0
2011-08-08 15:40:00,40.07,40.1,39.34,39.52,193300.0,31.4694,31.4929,30.8961,31.0374,193300.0
2011-08-08 15:50:00,39.51,39.96,39.51,39.64,416000.0,31.0296,31.383,31.0296,31.1317,416000.0
2011-08-09 09:30:00,39.94,40.13,39.29,39.47,197400.0,31.3673,31.5165,30.8568,30.9982,197400.0
2011-08-09 09:40:00,39.45,39.59,39.23,39.44,228100.0,30.9825,31.0924,30.8097,30.9746,228100.0
2011-08-09 09:50:00,39.45,39.54,39.33,39.47,395600.0,30.9825,31.0531,30.8882,30.9982,395600.0
2011-08-09 10:00:00,39.46,39.6,39.35,39.41,164100.0,30.9903,31.1003,30.9039,30.951,164100.0
2011-08-09 10:10:00,39.41,39.42,39.22,39.31,281300.0,30.951,30.9589,30.8018,30.8725,281300.0
2011-08-09 10:20:00,39.31,39.55,39.22,39.49,147800.0,30.8725,31.061,30.8018,31.0139,147800.0
2011-08-09 10:30:00,39.5,39.67,39.43,39.44,161800.0,31.0217,31.1552,30.9668,30.9746,161800.0
2011-08-09 10:40:00,39.43,39.5,39.36,39.46,169200.0,30.9668,31.0217,30.9118,30.9903,169200.0
2011-08-09 10:50:00,39.46,39.47,39.23,39.24,245700.0,30.9903,30.9982,30.8097,30.8175,245700.0
2011-08-09 11:00:00,39.24,39.24,39.0,39.03,300700.0,30.8175,30.8175,30.6291,30.6526,300700.0
2011-08-09 11:10:00,39.02,39.02,38.84,38.99,127100.0,30.6448,30.6448,30.5034,30.6212,127100.0
2011-08-09 11:20:00,38.99,39.01,38.92,38.99,91200.0,30.6212,30.6369,30.5662,30.6212,91200.0
2011-08-09 11:30:00,38.99,39.03,38.83,38.99,152100.0,30.6212,30.6526,30.4955,30.6212,152100.0
2011-08-09 11:40:00,38.99,39.16,38.99,38.99,151300.0,30.6212,30.7547,30.6212,30.6212,151300.0
2011-08-09 11:50:00,39.0,39.19,39.0,39.12,68900.0,30.6291,30.7783,30.6291,30.7233,68900.0
2011-08-09 12:00:00,39.12,39.17,39.0,39.03,117500.0,30.7233,30.7626,30.6291,30.6526,117500.0
2011-08-09 12:10:00,39.03,39.07,39.01,39.06,85900.0,30.6526,30.684,30.6369,30.6762,85900.0
2011-08-09 12:20:00,39.06,39.09,39.03,39.04,63300.0,30.6762,30.6997,30.6526,30.6605,63300.0
2011-08-09 12:30:00,39.04,39.09,39.0,39.09,48000.0,30.6605,30.6997,30.6291,30.6997,48000.0
2011-08-09 12:40:00,39.09,39.09,38.96,38.96,42700.0,30.6997,30.6997,30.5976,30.5976,42700.0
2011-08-09 12:50:00,38.96,39.01,38.9,38.99,92500.0,30.5976,30.6369,30.5505,30.6212,92500.0
2011-08-09 13:00:00,38.98,39.07,38.91,39.07,58900.0,30.6133,30.684,30.5584,30.684,58900.0
2011-08-09 13:10:00,39.07,39.21,39.06,39.14,61800.0,30.684,30.794,30.6762,30.739,61800.0
2011-08-09 13:20:00,39.15,39.17,39.04,39.05,49100.0,30.7469,30.7626,30.6605,30.6683,49100.0
2011-08-09 13:30:00,39.05,39.08,38.91,38.91,50800.0,30.6683,30.6919,30.5584,30.5584,50800.0
2011-08-09 13:40:00,38.91,38.91,38.68,38.77,128000.0,30.5584,30.5584,30.3777,30.4484,128000.0
2011-08-09 13:50:00,38.77,38.77,38.59,38.66,116700.0,30.4484,30.4484,30.3071,30.362,116700.0
2011-08-09 14:00:00,38.66,38.72,38.56,38.61,118000.0,30.362,30.4092,30.2835,30.3228,118000.0
2011-08-09 14:10:00,38.6,39.12,38.53,38.72,117300.0,30.3149,30.7233,30.2599,30.4092,117300.0
2011-08-09 14:20:00,38.73,38.76,38.11,38.48,334700.0,30.417,30.4406,29.9301,30.2207,334700.0
2011-08-09 14:30:00,38.48,38.48,38.06,38.12,137800.0,30.2207,30.2207,29.8908,29.9379,137800.0
2011-08-09 14:40:00,38.12,38.31,37.57,37.9,221400.0,29.9379,30.0872,29.506,29.7652,221400.0
2011-08-09 14:50:00,37.91,38.36,37.9,38.09,104500.0,29.773,30.1264,29.7652,29.9144,104500.0
2011-08-09 15:00:00,38.09,38.47,37.94,38.43,139000.0,29.9144,30.2128,29.7966,30.1814,139000.0
2011-08-09 15:10:00,38.43,39.2,38.41,39.01,188100.0,30.1814,30.7861,30.1657,30.6369,188100.0
2011-08-09 15:20:00,39.01,39.47,38.93,39.38,269100.0,30.6369,30.9982,30.5741,30.9275,269100.0
2011-08-09 15:30:00,39.38,39.43,39.01,39.15,327200.0,30.9275,30.9668,30.6369,30.7469,327200.0
2011-08-09 15:40:00,39.15,39.73,39.12,39.64,275800.0,30.7469,31.2024,30.7233,31.1317,275800.0
2011-08-09 15:50:00,39.64,39.96,39.58,39.93,465300.0,31.1317,31.383,31.0846,31.3594,465300.0
2011-08-10 09:30:00,39.35,39.43,39.05,39.32,172000.0,30.9039,30.9668,30.6683,30.8804,172000.0
2011-08-10 09:40:00,39.32,39.35,39.08,39.27,244000.0,30.8804,30.9039,30.6919,30.8411,244000.0
2011-08-10 09:50:00,39.28,39.3,39.01,39.05,259800.0,30.849,30.8647,30.6369,30.6683,259800.0
2011-08-10 10:00:00,39.06,39.31,38.98,39.15,181000.0,30.6762,30.8725,30.6133,30.7469,181000.0
2011-08-10 10:10:00,39.14,39.21,38.82,39.13,367900.0,30.739,30.794,30.4877,30.7311,367900.0
2011-08-10 10:20:00,39.12,39.16,38.9,39.01,195400.0,30.7233,30.7547,30.5505,30.6369,195400.0
2011-08-10 10:30:00,39.01,39.26,38.93,39.08,154800.0,30.6369,30.8332,30.5741,30.6919,154800.0
2011-08-10 10:40:00,39.11,39.24,38.91,38.96,88800.0,30.7154,30.8175,30.5584,30.5976,88800.0
2011-08-10 10:50:00,38.97,39.11,38.85,39.02,102100.0,30.6055,30.7154,30.5112,30.6448,102100.0
2011-08-10 11:00:00,39.02,39.03,38.7,38.87,149200.0,30.6448,30.6526,30.3934,30.527,149200.0
2011-08-10 11:10:00,38.87,39.09,38.84,38.98,77100.0,30.527,30.6997,30.5034,30.6133,77100.0
2011-08-10 11:20:00,38.97,38.98,38.8,38.89,73100.0,30.6055,30.6133,30.472,30.5427,73100.0
2011-08-10 11:30:00,38.89,39.08,38.83,38.94,100500.0,30.5427,30.6919,30.4955,30.5819,100500.0
2011-08-10 11:40:00,38.93,39.23,38.92,39.07,97700.0,30.5741,30.8097,30.5662,30.684,97700.0
2011-08-10 11:50:00,39.08,39.33,39.07,39.22,149000.0,30.6919,30.8882,30.684,30.8018,149000.0
2011-08-10 12:00:00,39.21,39.28,39.04,39.21,110900.0,30.794,30.849,30.6605,30.794,110900.0
2011-08-10 12:10:00,39.22,39.4,39.21,39.38,82300.0,30.8018,30.9432,30.794,30.9275,82300.0
2011-08-10 12:20:00,39.37,39.41,39.26,39.26,119700.0,30.9196,30.951,30.8332,30.8332,119700.0
2011-08-10 12:30:00,39.25,39.35,39.15,39.2,56800.0,30.8254,30.9039,30.7469,30.7861,56800.0
2011-08-10 12:40:00,39.2,39.3,39.09,39.24,48300.0,30.7861,30.8647,30.6997,30.8175,48300.0
2011-08-10 12:50:00,39.24,39.43,39.23,39.4,74200.0,30.8175,30.9668,30.8097,30.9432,74200.0
2011-08-10 13:00:00,39.39,39.43,39.26,39.35,129900.0,30.9353,30.9668,30.8332,30.9039,129900.0
2011-08-10 13:10:00,39.34,39.38,39.28,39.33,78200.0,30.8961,30.9275,30.849,30.8882,78200.0
2011-08-10 13:20:00,39.32,39.48,39.21,39.37,95800.0,30.8804,31.006,30.794,30.9196,95800.0
2011-08-10 13:30:00,39.36,39.47,39.29,39.38,79500.0,30.9118,30.9982,30.8568,30.9275,79500.0
2011-08-10 13:40:00,39.39,39.61,39.33,39.55,89200.0,30.9353,31.1081,30.8882,31.061,89200.0
2011-08-10 13:50:00,39.55,39.68,39.52,39.66,76600.0,31.061,31.1631,31.0374,31.1474,76600.0
2011-08-10 14:00:00,39.67,39.86,39.63,39.85,143200.0,31.1552,31.3045,31.1238,31.2966,143200.0
2011-08-10 14:10:00,39.86,40.01,39.68,39.73,241700.0,31.3045,31.4223,31.1631,31.2024,241700.0
2011-08-10 14:20:00,39.73,39.87,39.68,39.71,85800.0,31.2024,31.3123,31.1631,31.1867,85800.0
2011-08-10 14:30:00,39.7,39.82,39.62,39.66,122000.0,31.1788,31.273,31.116,31.1474,122000.0
2011-08-10 14:40:00,39.68,39.88,39.68,39.85,126700.0,31.1631,31.3202,31.1631,31.2966,126700.0
2011-08-10 14:50:00,39.85,39.91,39.76,39.79,115900.0,31.2966,31.3437,31.2259,31.2495,115900.0
2011-08-10 15:00:00,39.77,39.82,39.59,39.61,83500.0,31.2338,31.273,31.0924,31.1081,83500.0
2011-08-10 15:10:00,39.61,39.68,39.41,39.55,107000.0,31.1081,31.1631,30.951,31.061,107000.0
2011-08-10 15:20:00,39.54,39.75,39.53,39.67,258300.0,31.0531,31.2181,31.0453,31.1552,258300.0
2011-08-10 15:30:00,39.67,39.68,39.45,39.51,340700.0,31.1552,31.1631,30.9825,31.0296,340700.0
2011-08-10 15:40:00,39.5,39.59,39.3,39.43,445400.0,31.0217,31.0924,30.8647,30.9668,445400.0
2011-08-10 15:50:00,39.44,39.46,39.18,39.21,532700.0,30.9746,30.9903,30.7704,30.794,532700.0
2011-08-11 09:30:00,39.07,39.5,39.06,39.48,166100.0,30.684,31.0217,30.6762,31.006,166100.0
2011-08-11 09:40:00,39.53,39.61,39.17,39.26,101700.0,31.0453,31.1081,30.7626,30.8332,101700.0
2011-08-11 09:50:00,39.25,39.32,39.1,39.29,81400.0,30.8254,30.8804,30.7076,30.8568,81400.0
2011-08-11 10:00:00,39.28,39.43,39.24,39.38,80500.0,30.849,30.9668,30.8175,30.9275,80500.0
2011-08-11 10:10:00,39.38,39.44,39.3,39.38,151200.0,30.9275,30.9746,30.8647,30.9275,151200.0
2011-08-11 10:20:00,39.38,39.5,39.35,39.45,98600.0,30.9275,31.0217,30.9039,30.9825,98600.0
2011-08-11 10:30:00,39.45,39.61,39.36,39.57,118500.0,30.9825,31.1081,30.9118,31.0767,118500.0
2011-08-11 10:40:00,39.59,39.83,39.55,39.83,94600.0,31.0924,31.2809,31.061,31.2809,94600.0
2011-08-11 10:50:00,39.83,39.86,39.65,39.65,51900.0,31.2809,31.3045,31.1395,31.1395,51900.0
2011-08-11 11:00:00,39.66,39.86,39.65,39.75,56300.0,31.1474,31.3045,31.1395,31.2181,56300.0
2011-08-11 11:10:00,39.75,39.75,39.57,39.65,139800.0,31.2181,31.2181,31.0767,31.1395,139800.0
2011-08-11 11:20:00,39.66,39.7,39.55,39.66,143400.0,31.1474,31.1788,31.061,31.1474,143400.0
2011-08-11 11:30:00,39.67,39.76,39.42,39.52,118100.0,31.1552,31.2259,30.9589,31.0374,118100.0
2011-08-11 11:40:00,39.53,39.68,39.53,39.61,70200.0,31.0453,31.1631,31.0453,31.1081,70200.0
2011-08-11 11:50:00,39.6,39.77,39.56,39.58,98400.0,31.1003,31.2338,31.0689,31.0846,98400.0
2011-08-11 12:00:00,39.58,39.71,39.54,39.63,64600.0,31.0846,31.1867,31.0531,31.1238,64600.0
2011-08-11 12:10:00,39.62,39.65,39.53,39.6,63000.0,31.116,31.1395,31.0453,31.1003,63000.0
2011-08-11 12:20:00,39.6,39.65,39.5,39.54,50300.0,31.1003,31.1395,31.0217,31.0531,50300.0
2011-08-11 12:30:00,39.55,39.64,39.54,39.58,77400.0,31.061,31.1317,31.0531,31.0846,77400.0
2011-08-11 12:40:00,39.58,39.65,39.55,39.55,133700.0,31.0846,31.1395,31.061,31.061,133700.0
2011-08-11 12:50:00,39.56,39.82,39.56,39.72,113400.0,31.0689,31.273,31.0689,31.1945,113400.0
2011-08-11 13:00:00,39.71,39.77,39.62,39.77,144800.0,31.1867,31.2338,31.116,31.2338,144800.0
2011-08-11 13:10:00,39.78,39.88,39.66,39.68,79500.0,31.2416,31.3202,31.1474,31.1631,79500.0
2011-08-11 13:20:00,39.67,39.75,39.64,39.7,104000.0,31.1552,31.2181,31.1317,31.1788,104000.0
2011-08-11 13:30:00,39.71,39.78,39.62,39.64,97800.0,31.1867,31.2416,31.116,31.1317,97800.0
2011-08-11 13:40:00,39.64,39.66,39.5,39.53,84300.0,31.1317,31.1474,31.0217,31.0453,84300.0
2011-08-11 13:50:00,39.53,39.76,39.5,39.75,112100.0,31.0453,31.2259,31.0217,31.2181,112100.0
2011-08-11 14:00:00,39.75,39.78,39.66,39.75,92000.0,31.2181,31.2416,31.1474,31.2181,92000.0
2011-08-11 14:10:00,39.74,39.91,39.74,39.83,94000.0,31.2102,31.3437,31.2102,31.2809,94000.0
2011-08-11 14:20:00,39.83,39.89,39.77,39.87,121500.0,31.2809,31.328,31.2338,31.3123,121500.0
2011-08-11 14:30:00,39.87,39.88,39.74,39.83,270200.0,31.3123,31.3202,31.2102,31.2809,270200.0
2011-08-11 14:40:00,39.83,39.86,39.76,39.81,110900.0,31.2809,31.3045,31.2259,31.2652,110900.0
2011-08-11 14:50:00,39.81,39.96,39.78,39.93,122300.0,31.2652,31.383,31.2416,31.3594,122300.0
2011-08-11 15:00:00,39.93,40.06,39.9,39.99,147200.0,31.3594,31.4615,31.3359,31.4066,147200.0
2011-08-11 15:10:00,39.99,40.15,39.96,40.12,156800.0,31.4066,31.5322,31.383,31.5087,156800.0
2011-08-11 15:20:00,40.12,40.13,40.04,40.08,181500.0,31.5087,31.5165,31.4458,31.4772,181500.0
2011-08-11 15:30:00,40.08,40.3,40.07,40.25,248400.0,31.4772,31.65,31.4694,31.6108,248400.0
2011-08-11 15:40:00,40.26,40.41,40.23,40.3,474300.0,31.6186,31.7364,31.595,31.65,474300.0
2011-08-11 15:50:00,40.3,40.31,39.96,39.97,622400.0,31.65,31.6579,31.383,31.3909,622400.0
2011-08-12 09:30:00,40.14,40.5,40.14,40.21,75800.0,31.5244,31.8071,31.5244,31.5793,75800.0
2011-08-12 09:40:00,40.21,40.26,40.01,40.22,55000.0,31.5793,31.6186,31.4223,31.5872,55000.0
2011-08-12 09:50:00,40.23,40.23,39.74,39.89,101500.0,31.595,31.595,31.2102,31.328,101500.0
2011-08-12 10:00:00,39.89,39.93,39.76,39.87,211100.0,31.328,31.3594,31.2259,31.3123,211100.0
2011-08-12 10:10:00,39.87,40.08,39.82,40.08,92800.0,31.3123,31.4772,31.273,31.4772,92800.0
2011-08-12 10:20:00,40.09,40.16,39.98,40.11,86300.0,31.4851,31.5401,31.3987,31.5008,86300.0
2011-08-12 10:30:00,40.11,40.19,40.07,40.15,83700.0,31.5008,31.5636,31.4694,31.5322,83700.0
2011-08-12 10:40:00,40.16,40.16,40.01,40.01,58800.0,31.5401,31.5401,31.4223,31.4223,58800.0
2011-08-12 10:50:00,40.02,40.15,39.95,40.12,62100.0,31.4301,31.5322,31.3751,31.5087,62100.0
2011-08-12 11:00:00,40.12,40.2,40.01,40.2,75500.0,31.5087,31.5715,31.4223,31.5715,75500.0
2011-08-12 11:10:00,40.2,40.24,40.11,40.15,50600.0,31.5715,31.6029,31.5008,31.5322,50600.0
2011-08-12 11:20:00,40.16,40.16,40.05,40.14,50900.0,31.5401,31.5401,31.4537,31.5244,50900.0
2011-08-12 11:30:00,40.14,40.28,40.09,40.25,52300.0,31.5244,31.6343,31.4851,31.6108,52300.0
2011-08-12 11:40:00,40.25,40.35,40.22,40.3,55800.0,31.6108,31.6893,31.5872,31.65,55800.0
2011-08-12 11:50:00,40.3,40.4,40.28,40.3,35300.0,31.65,31.7286,31.6343,31.65,35300.0
2011-08-12 12:00:00,40.31,40.38,40.29,40.31,44200.0,31.6579,31.7128,31.6422,31.6579,44200.0
2011-08-12 12:10:00,40.32,40.32,40.17,40.24,42500.0,31.6657,31.6657,31.5479,31.6029,42500.0
2011-08-12 12:20:00,40.24,40.26,40.06,40.14,52000.0,31.6029,31.6186,31.4615,31.5244,52000.0
2011-08-12 12:30:00,40.14,40.15,40.01,40.02,40000.0,31.5244,31.5322,31.4223,31.4301,40000.0
2011-08-12 12:40:00,40.02,40.08,40.0,40.0,80100.0,31.4301,31.4772,31.4144,31.4144,80100.0
2011-08-12 12:50:00,40.0,40.02,39.97,40.01,35200.0,31.4144,31.4301,31.3909,31.4223,35200.0
2011-08-12 13:00:00,40.02,40.13,39.98,39.98,84100.0,31.4301,31.5165,31.3987,31.3987,84100.0
2011-08-12 13:10:00,39.98,40.01,39.91,39.92,37100.0,31.3987,31.4223,31.3437,31.3516,37100.0
2011-08-12 13:20:00,39.91,39.93,39.82,39.85,43900.0,31.3437,31.3594,31.273,31.2966,43900.0
2011-08-12 13:30:00,39.85,39.97,39.83,39.94,40800.0,31.2966,31.3909,31.2809,31.3673,40800.0
2011-08-12 13:40:00,39.93,39.99,39.91,39.99,87300.0,31.3594,31.4066,31.3437,31.4066,87300.0
2011-08-12 13:50:00,39.99,40.07,39.98,40.06,47700.0,31.4066,31.4694,31.3987,31.4615,47700.0
2011-08-12 14:00:00,40.07,40.07,40.02,40.04,29300.0,31.4694,31.4694,31.4301,31.4458,29300.0
2011-08-12 14:10:00,40.04,40.04,39.82,39.86,96400.0,31.4458,31.4458,31.273,31.3045,96400.0
2011-08-12 14:20:00,39.87,39.87,39.72,39.79,50700.0,31.3123,31.3123,31.1945,31.2495,50700.0
2011-08-12 14:30:00,39.79,39.82,39.67,39.67,71500.0,31.2495,31.273,31.1552,31.1552,71500.0
2011-08-12 14:40:00,39.68,39.82,39.68,39.78,63300.0,31.1631,31.273,31.1631,31.2416,63300.0
2011-08-12 14:50:00,39.78,39.78,39.71,39.73,68500.0,31.2416,31.2416,31.1867,31.2024,68500.0
2011-08-12 15:00:00,39.73,39.81,39.68,39.68,79000.0,31.2024,31.2652,31.1631,31.1631,79000.0
2011-08-12 15:10:00,39.69,39.69,39.6,39.63,70600.0,31.171,31.171,31.1003,31.1238,70600.0
2011-08-12 15:20:00,39.64,39.75,39.63,39.66,71300.0,31.1317,31.2181,31.1238,31.1474,71300.0
2011-08-12 15:30:00,39.66,39.75,39.54,39.71,150600.0,31.1474,31.2181,31.0531,31.1867,150600.0
2011-08-12 15:40:00,39.72,39.79,39.69,39.78,189100.0,31.1945,31.2495,31.171,31.2416,189100.0
2011-08-12 15:50:00,39.79,39.84,39.73,39.84,278200.0,31.2495,31.2888,31.2024,31.2888,278200.0
2011-08-15 09:30:00,39.98,40.16,39.95,40.1,52700.0,31.3987,31.5401,31.3751,31.4929,52700.0
2011-08-15 09:40:00,40.1,40.21,40.08,40.19,49700.0,31.4929,31.5793,31.4772,31.5636,49700.0
2011-08-15 09:50:00,40.19,40.46,40.18,40.46,61500.0,31.5636,31.7757,31.5558,31.7757,61500.0
2011-08-15 10:00:00,40.46,40.48,40.35,40.43,44100.0,31.7757,31.7914,31.6893,31.7521,44100.0
2011-08-15 10:10:00,40.43,40.57,40.41,40.56,56800.0,31.7521,31.8621,31.7364,31.8542,56800.0
2011-08-15 10:20:00,40.56,40.58,40.45,40.55,51000.0,31.8542,31.8699,31.7678,31.8464,51000.0
2011-08-15 10:30:00,40.57,40.66,40.56,40.66,60200.0,31.8621,31.9327,31.8542,31.9327,60200.0
2011-08-15 10:40:00,40.66,40.69,40.62,40.68,53400.0,31.9327,31.9563,31.9013,31.9485,53400.0
2011-08-15 10:50:00,40.69,40.69,40.56,40.58,50100.0,31.9563,31.9563,31.8542,31.8699,50100.0
2011-08-15 11:00:00,40.58,40.64,40.56,40.64,92300.0,31.8699,31.917,31.8542,31.917,92300.0
2011-08-15 11:10:00,40.64,40.69,40.59,40.61,78500.0,31.917,31.9563,31.8778,31.8935,78500.0
2011-08-15 11:20:00,40.61,40.67,40.61,40.64,75500.0,31.8935,31.9406,31.8935,31.917,75500.0
2011-08-15 11:30:00,40.65,40.66,40.56,40.6,61000.0,31.9249,31.9327,31.8542,31.8856,61000.0
2011-08-15 11:40:00,40.61,40.65,40.5,40.51,65800.0,31.8935,31.9249,31.8071,31.8149,65800.0
2011-08-15 11:50:00,40.51,40.55,40.46,40.47,60700.0,31.8149,31.8464,31.7757,31.7835,60700.0
2011-08-15 12:00:00,40.47,40.54,40.47,40.52,70300.0,31.7835,31.8385,31.7835,31.8228,70300.0
2011-08-15 12:10:00,40.53,40.55,40.5,40.53,47800.0,31.8307,31.8464,31.8071,31.8307,47800.0
2011-08-15 12:20:00,40.52,40.73,40.52,40.73,90300.0,31.8228,31.9877,31.8228,31.9877,90300.0
2011-08-15 12:30:00,40.73,40.84,40.72,40.84,59700.0,31.9877,32.0741,31.9799,32.0741,59700.0
2011-08-15 12:40:00,40.84,40.86,40.66,40.67,69100.0,32.0741,32.0898,31.9327,31.9406,69100.0
2011-08-15 12:50:00,40.66,40.7,40.61,40.62,68400.0,31.9327,31.9642,31.8935,31.9013,68400.0
2011-08-15 13:00:00,40.63,40.67,40.52,40.55,86100.0,31.9092,31.9406,31.8228,31.8464,86100.0
2011-08-15 13:10:00,40.57,40.57,40.44,40.45,112200.0,31.8621,31.8621,31.76,31.7678,112200.0
2011-08-15 13:20:00,40.46,40.57,40.45,40.55,53600.0,31.7757,31.8621,31.7678,31.8464,53600.0
2011-08-15 13:30:00,40.55,40.56,40.49,40.49,48700.0,31.8464,31.8542,31.7992,31.7992,48700.0
2011-08-15 13:40:00,40.5,40.53,40.47,40.51,65000.0,31.8071,31.8307,31.7835,31.8149,65000.0
2011-08-15 13:50:00,40.51,40.55,40.48,40.5,41500.0,31.8149,31.8464,31.7914,31.8071,41500.0
2011-08-15 14:00:00,40.5,40.54,40.49,40.54,62600.0,31.8071,31.8385,31.7992,31.8385,62600.0
2011-08-15 14:10:00,40.54,40.55,40.51,40.54,51500.0,31.8385,31.8464,31.8149,31.8385,51500.0
2011-08-15 14:20:00,40.54,40.6,40.54,40.58,48400.0,31.8385,31.8856,31.8385,31.8699,48400.0
2011-08-15 14:30:00,40.58,40.61,40.53,40.55,65200.0,31.8699,31.8935,31.8307,31.8464,65200.0
2011-08-15 14:40:00,40.55,40.63,40.54,40.63,43100.0,31.8464,31.9092,31.8385,31.9092,43100.0
2011-08-15 14:50:00,40.62,40.63,40.52,40.55,127200.0,31.9013,31.9092,31.8228,31.8464,127200.0
2011-08-15 15:00:00,40.56,40.65,40.55,40.64,97900.0,31.8542,31.9249,31.8464,31.917,97900.0
2011-08-15 15:10:00,40.64,40.69,40.63,40.68,161000.0,31.917,31.9563,31.9092,31.9485,161000.0
2011-08-15 15:20:00,40.68,40.75,40.64,40.66,78000.0,31.9485,32.0034,31.917,31.9327,78000.0
2011-08-15 15:30:00,40.66,40.8,40.65,40.76,288800.0,31.9327,32.0427,31.9249,32.0113,288800.0
2011-08-15 15:40:00,40.76,40.79,40.71,40.75,243000.0,32.0113,32.0348,31.972,32.0034,243000.0
2011-08-15 15:50:00,40.75,40.82,40.75,40.78,364300.0,32.0034,32.0584,32.0034,32.027,364300.0
2011-08-16 09:30:00,39.99,40.28,39.96,40.05,123900.0,31.4066,31.6343,31.383,31.4537,123900.0
2011-08-16 09:40:00,40.05,40.44,40.03,40.33,72900.0,31.4537,31.76,31.438,31.6736,72900.0
2011-08-16 09:50:00,40.33,40.39,40.26,40.33,49200.0,31.6736,31.7207,31.6186,31.6736,49200.0
2011-08-16 10:00:00,40.32,40.46,40.32,40.34,99300.0,31.6657,31.7757,31.6657,31.6814,99300.0
2011-08-16 10:10:00,40.36,40.53,40.36,40.4,136100.0,31.6971,31.8307,31.6971,31.7286,136100.0
2011-08-16 10:20:00,40.41,40.47,40.4,40.46,98600.0,31.7364,31.7835,31.7286,31.7757,98600.0
2011-08-16 10:30:00,40.47,40.47,40.38,40.44,79200.0,31.7835,31.7835,31.7128,31.76,79200.0
2011-08-16 10:40:00,40.44,40.64,40.44,40.56,123600.0,31.76,31.917,31.76,31.8542,123600.0
2011-08-16 10:50:00,40.57,40.59,40.49,40.51,134500.0,31.8621,31.8778,31.7992,31.8149,134500.0
2011-08-16 11:00:00,40.51,40.51,40.34,40.36,67600.0,31.8149,31.8149,31.6814,31.6971,67600.0
2011-08-16 11:10:00,40.37,40.38,40.31,40.33,55000.0,31.705,31.7128,31.6579,31.6736,55000.0
2011-08-16 11:20:00,40.34,40.39,40.29,40.39,42000.0,31.6814,31.7207,31.6422,31.7207,42000.0
2011-08-16 11:30:00,40.38,40.46,40.37,40.46,33200.0,31.7128,31.7757,31.705,31.7757,33200.0
2011-08-16 11:40:00,40.46,40.51,40.41,40.44,56300.0,31.7757,31.8149,31.7364,31.76,56300.0
2011-08-16 11:50:00,40.46,40.48,40.43,40.44,36600.0,31.7757,31.7914,31.7521,31.76,36600.0
2011-08-16 12:00:00,40.44,40.45,40.33,40.43,56500.0,31.76,31.7678,31.6736,31.7521,56500.0
2011-08-16 12:10:00,40.44,40.48,40.26,40.41,153600.0,31.76,31.7914,31.6186,31.7364,153600.0
2011-08-16 12:20:00,40.41,40.48,40.25,40.29,85300.0,31.7364,31.7914,31.6108,31.6422,85300.0
2011-08-16 12:30:00,40.29,40.41,40.24,40.35,49900.0,31.6422,31.7364,31.6029,31.6893,49900.0
2011-08-16 12:40:00,40.35,40.41,40.2,40.28,38300.0,31.6893,31.7364,31.5715,31.6343,38300.0
2011-08-16 12:50:00,40.28,40.35,40.25,40.27,44800.0,31.6343,31.6893,31.6108,31.6265,44800.0
2011-08-16 13:00:00,40.28,40.3,40.12,40.24,67800.0,31.6343,31.65,31.5087,31.6029,67800.0
2011-08-16 13:10:00,40.24,40.29,40.2,40.23,50500.0,31.6029,31.6422,31.5715,31.595,50500.0
2011-08-16 13:20:00,40.23,40.3,40.15,40.27,73000.0,31.595,31.65,31.5322,31.6265,73000.0
2011-08-16 13:30:00,40.26,40.36,40.2,40.24,159700.0,31.6186,31.6971,31.5715,31.6029,159700.0
2011-08-16 13:40:00,40.23,40.36,40.23,40.35,64100.0,31.595,31.6971,31.595,31.6893,64100.0
2011-08-16 13:50:00,40.36,40.5,40.35,40.39,49400.0,31.6971,31.8071,31.6893,31.7207,49400.0
2011-08-16 14:00:00,40.4,40.56,40.4,40.56,52900.0,31.7286,31.8542,31.7286,31.8542,52900.0
2011-08-16 14:10:00,40.56,40.64,40.52,40.53,37300.0,31.8542,31.917,31.8228,31.8307,37300.0
2011-08-16 14:20:00,40.54,40.56,40.42,40.46,30700.0,31.8385,31.8542,31.7443,31.7757,30700.0
2011-08-16 14:30:00,40.46,40.51,40.35,40.39,35800.0,31.7757,31.8149,31.6893,31.7207,35800.0
2011-08-16 14:40:00,40.39,40.47,40.39,40.45,26500.0,31.7207,31.7835,31.7207,31.7678,26500.0
2011-08-16 14:50:00,40.46,40.47,40.37,40.42,41700.0,31.7757,31.7835,31.705,31.7443,41700.0
2011-08-16 15:00:00,40.41,40.52,40.41,40.5,39700.0,31.7364,31.8228,31.7364,31.8071,39700.0
2011-08-16 15:10:00,40.5,40.55,40.45,40.55,52600.0,31.8071,31.8464,31.7678,31.8464,52600.0
2011-08-16 15:20:00,40.55,40.68,40.52,40.68,68100.0,31.8464,31.9485,31.8228,31.9485,68100.0
2011-08-16 15:30:00,40.67,40.68,40.63,40.65,84600.0,31.9406,31.9485,31.9092,31.9249,84600.0
2011-08-16 15:40:00,40.66,40.68,40.52,40.64,214200.0,31.9327,31.9485,31.8228,31.917,214200.0
2011-08-16 15:50:00,40.63,40.64,40.54,40.58,285300.0,31.9092,31.917,31.8385,31.8699,285300.0
2011-08-17 09:30:00,40.69,41.22,40.66,41.18,100100.0,31.9563,32.3726,31.9327,32.3411,100100.0
2011-08-17 09:40:00,41.17,41.28,41.11,41.16,205700.0,32.3333,32.4197,32.2862,32.3254,205700.0
2011-08-17 09:50:00,41.16,41.31,41.11,41.22,84700.0,32.3254,32.4432,32.2862,32.3726,84700.0
2011-08-17 10:00:00,41.22,41.26,41.11,41.14,94800.0,32.3726,32.404,32.2862,32.3097,94800.0
2011-08-17 10:10:00,41.15,41.22,41.14,41.22,48600.0,32.3176,32.3726,32.3097,32.3726,48600.0
2011-08-17 10:20:00,41.21,41.24,41.08,41.19,132900.0,32.3647,32.3883,32.2626,32.349,132900.0
2011-08-17 10:30:00,41.18,41.19,41.02,41.08,252300.0,32.3411,32.349,32.2155,32.2626,252300.0
2011-08-17 10:40:00,41.07,41.11,41.03,41.06,35500.0,32.2547,32.2862,32.2233,32.2469,35500.0
2011-08-17 10:50:00,41.06,41.2,41.05,41.19,93100.0,32.2469,32.3568,32.239,32.349,93100.0
2011-08-17 11:00:00,41.2,41.25,41.17,41.19,70900.0,32.3568,32.3961,32.3333,32.349,70900.0
2011-08-17 11:10:00,41.2,41.23,41.16,41.16,37900.0,32.3568,32.3804,32.3254,32.3254,37900.0
2011-08-17 11:20:00,41.16,41.18,41.11,41.18,38600.0,32.3254,32.3411,32.2862,32.3411,38600.0
2011-08-17 11:30:00,41.18,41.21,41.1,41.14,94300.0,32.3411,32.3647,32.2783,32.3097,94300.0
2011-08-17 11:40:00,41.15,41.29,41.15,41.26,76000.0,32.3176,32.4275,32.3176,32.404,76000.0
2011-08-17 11:50:00,41.25,41.26,41.15,41.23,57800.0,32.3961,32.404,32.3176,32.3804,57800.0
2011-08-17 12:00:00,41.23,41.24,41.12,41.17,110200.0,32.3804,32.3883,32.294,32.3333,110200.0
2011-08-17 12:10:00,41.18,41.24,41.18,41.19,29500.0,32.3411,32.3883,32.3411,32.349,29500.0
2011-08-17 12:20:00,41.2,41.25,41.13,41.16,26700.0,32.3568,32.3961,32.3019,32.3254,26700.0
2011-08-17 12:30:00,41.17,41.2,41.11,41.11,24200.0,32.3333,32.3568,32.2862,32.2862,24200.0
2011-08-17 12:40:00,41.1,41.15,41.1,41.15,57100.0,32.2783,32.3176,32.2783,32.3176,57100.0
2011-08-17 12:50:00,41.15,41.18,41.08,41.11,45600.0,32.3176,32.3411,32.2626,32.2862,45600.0
2011-08-17 13:00:00,41.1,41.1,41.04,41.09,51000.0,32.2783,32.2783,32.2312,32.2705,51000.0
2011-08-17 13:10:00,41.09,41.17,41.08,41.15,34600.0,32.2705,32.3333,32.2626,32.3176,34600.0
2011-08-17 13:20:00,41.15,41.15,41.02,41.09,89000.0,32.3176,32.3176,32.2155,32.2705,89000.0
2011-08-17 13:30:00,41.09,41.16,41.07,41.13,81100.0,32.2705,32.3254,32.2547,32.3019,81100.0
2011-08-17 13:40:00,41.13,41.15,41.07,41.12,89200.0,32.3019,32.3176,32.2547,32.294,89200.0
2011-08-17 13:50:00,41.13,41.19,41.11,41.11,36200.0,32.3019,32.349,32.2862,32.2862,36200.0
2011-08-17 14:00:00,41.11,41.17,41.11,41.13,39500.0,32.2862,32.3333,32.2862,32.3019,39500.0
2011-08-17 14:10:00,41.13,41.2,41.11,41.19,43700.0,32.3019,32.3568,32.2862,32.349,43700.0
2011-08-17 14:20:00,41.19,41.26,41.17,41.23,137800.0,32.349,32.404,32.3333,32.3804,137800.0
2011-08-17 14:30:00,41.23,41.27,41.2,41.2,64000.0,32.3804,32.4118,32.3568,32.3568,64000.0
2011-08-17 14:40:00,41.2,41.24,41.14,41.19,89300.0,32.3568,32.3883,32.3097,32.349,89300.0
2011-08-17 14:50:00,41.18,41.24,41.15,41.18,67300.0,32.3411,32.3883,32.3176,32.3411,67300.0
2011-08-17 15:00:00,41.19,41.23,41.15,41.23,154400.0,32.349,32.3804,32.3176,32.3804,154400.0
2011-08-17 15:10:00,41.23,41.3,41.22,41.3,99600.0,32.3804,32.4354,32.3726,32.4354,99600.0
2011-08-17 15:20:00,41.3,41.31,41.25,41.27,103800.0,32.4354,32.4432,32.3961,32.4118,103800.0
2011-08-17 15:30:00,41.27,41.28,41.24,41.25,124900.0,32.4118,32.4197,32.3883,32.3961,124900.0
2011-08-17 15:40:00,41.25,41.29,41.18,41.24,239900.0,32.3961,32.4275,32.3411,32.3883,239900.0
2011-08-17 15:50:00,41.25,41.28,41.18,41.28,327000.0,32.3961,32.4197,32.3411,32.4197,327000.0
2011-08-18 09:30:00,40.71,41.04,40.59,41.03,117800.0,31.972,32.2312,31.8778,32.2233,117800.0
2011-08-18 09:40:00,41.0,41.07,40.73,40.77,66600.0,32.1998,32.2547,31.9877,32.0191,66600.0
2011-08-18 09:50:00,40.76,40.96,40.74,40.95,77700.0,32.0113,32.1684,31.9956,32.1605,77700.0
2011-08-18 10:00:00,40.95,40.96,40.33,40.51,211200.0,32.1605,32.1684,31.6736,31.8149,211200.0
2011-08-18 10:10:00,40.51,40.79,40.44,40.72,92300.0,31.8149,32.0348,31.76,31.9799,92300.0
2011-08-18 10:20:00,40.71,40.82,40.63,40.75,121100.0,31.972,32.0584,31.9092,32.0034,121100.0
2011-08-18 10:30:00,40.75,40.78,40.64,40.76,67900.0,32.0034,32.027,31.917,32.0113,67900.0
2011-08-18 10:40:00,40.76,40.82,40.68,40.82,96000.0,32.0113,32.0584,31.9485,32.0584,96000.0
2011-08-18 10:50:00,40.81,40.84,40.72,40.8,85200.0,32.0506,32.0741,31.9799,32.0427,85200.0
2011-08-18 11:00:00,40.8,40.8,40.66,40.71,73700.0,32.0427,32.0427,31.9327,31.972,73700.0
2011-08-18 11:10:00,40.71,40.75,40.66,40.69,91400.0,31.972,32.0034,31.9327,31.9563,91400.0
2011-08-18 11:20:00,40.69,40.8,40.68,40.72,133600.0,31.9563,32.0427,31.9485,31.9799,133600.0
2011-08-18 11:30:00,40.72,40.86,40.72,40.75,124800.0,31.9799,32.0898,31.9799,32.0034,124800.0
2011-08-18 11:40:00,40.76,40.82,40.69,40.79,47500.0,32.0113,32.0584,31.9563,32.0348,47500.0
2011-08-18 11:50:00,40.79,40.8,40.73,40.8,69400.0,32.0348,32.0427,31.9877,32.0427,69400.0
2011-08-18 12:00:00,40.8,40.83,40.75,40.76,130500.0,32.0427,32.0663,32.0034,32.0113,130500.0
2011-08-18 12:10:00,40.75,40.8,40.72,40.75,88900.0,32.0034,32.0427,31.9799,32.0034,88900.0
2011-08-18 12:20:00,40.76,40.82,40.73,40.8,76300.0,32.0113,32.0584,31.9877,32.0427,76300.0
2011-08-18 12:30:00,40.79,40.85,40.75,40.81,54900.0,32.0348,32.082,32.0034,32.0506,54900.0
2011-08-18 12:40:00,40.81,40.85,40.79,40.84,43300.0,32.0506,32.082,32.0348,32.0741,43300.0
2011-08-18 12:50:00,40.83,40.86,40.8,40.85,92500.0,32.0663,32.0898,32.0427,32.082,92500.0
2011-08-18 13:00:00,40.84,40.86,40.76,40.77,65700.0,32.0741,32.0898,32.0113,32.0191,65700.0
2011-08-18 13:10:00,40.78,40.79,40.68,40.72,73500.0,32.027,32.0348,31.9485,31.9799,73500.0
2011-08-18 13:20:00,40.73,40.79,40.72,40.76,120800.0,31.9877,32.0348,31.9799,32.0113,120800.0
2011-08-18 13:30:00,40.77,40.82,40.66,40.75,178900.0,32.0191,32.0584,31.9327,32.0034,178900.0
2011-08-18 13:40:00,40.76,40.86,40.74,40.85,46700.0,32.0113,32.0898,31.9956,32.082,46700.0
2011-08-18 13:50:00,40.85,40.91,40.78,40.81,101400.0,32.082,32.1291,32.027,32.0506,101400.0
2011-08-18 14:00:00,40.81,41.03,40.81,40.82,128600.0,32.0506,32.2233,32.0506,32.0584,128600.0
2011-08-18 14:10:00,40.83,40.95,40.81,40.93,107500.0,32.0663,32.1605,32.0506,32.1448,107500.0
2011-08-18 14:20:00,40.92,41.07,40.92,41.0,108000.0,32.1369,32.2547,32.1369,32.1998,108000.0
2011-08-18 14:30:00,40.98,41.1,40.95,41.07,317300.0,32.1841,32.2783,32.1605,32.2547,317300.0
2011-08-18 14:40:00,41.06,41.07,40.95,40.98,128600.0,32.2469,32.2547,32.1605,32.1841,128600.0
2011-08-18 14:50:00,40.99,41.01,40.91,40.94,123800.0,32.1919,32.2076,32.1291,32.1527,123800.0
2011-08-18 15:00:00,40.94,41.0,40.86,40.9,135600.0,32.1527,32.1998,32.0898,32.1212,135600.0
2011-08-18 15:10:00,40.9,40.99,40.86,40.95,174000.0,32.1212,32.1919,32.0898,32.1605,174000.0
2011-08-18 15:20:00,40.95,41.09,40.92,41.07,148700.0,32.1605,32.2705,32.1369,32.2547,148700.0
2011-08-18 15:30:00,41.08,41.14,41.02,41.09,241800.0,32.2626,32.3097,32.2155,32.2705,241800.0
2011-08-18 15:40:00,41.09,41.22,41.08,41.17,382000.0,32.2705,32.3726,32.2626,32.3333,382000.0
2011-08-18 15:50:00,41.18,41.39,41.16,41.3,724500.0,32.3411,32.5061,32.3254,32.4354,724500.0
2011-08-19 09:30:00,41.2,41.39,41.18,41.3,423300.0,32.3568,32.5061,32.3411,32.4354,423300.0
2011-08-19 09:40:00,41.32,41.32,41.0,41.07,107100.0,32.4511,32.4511,32.1998,32.2547,107100.0
2011-08-19 09:50:00,41.06,41.27,41.03,41.18,208700.0,32.2469,32.4118,32.2233,32.3411,208700.0
2011-08-19 10:00:00,41.18,41.31,41.14,41.29,85800.0,32.3411,32.4432,32.3097,32.4275,85800.0
2011-08-19 10:10:00,41.29,41.42,41.21,41.33,66900.0,32.4275,32.5296,32.3647,32.4589,66900.0
2011-08-19 10:20:00,41.33,41.53,41.25,41.51,72300.0,32.4589,32.616,32.3961,32.6003,72300.0
2011-08-19 10:30:00,41.51,41.57,41.44,41.46,92100.0,32.6003,32.6474,32.5453,32.561,92100.0
2011-08-19 10:40:00,41.47,41.51,41.4,41.48,97300.0,32.5689,32.6003,32.5139,32.5767,97300.0
2011-08-19 10:50:00,41.49,41.57,41.43,41.49,51200.0,32.5846,32.6474,32.5375,32.5846,51200.0
2011-08-19 11:00:00,41.49,41.51,41.34,41.36,58400.0,32.5846,32.6003,32.4668,32.4825,58400.0
2011-08-19 11:10:00,41.37,41.39,41.27,41.3,56900.0,32.4904,32.5061,32.4118,32.4354,56900.0
2011-08-19 11:20:00,41.29,41.4,41.25,41.27,40300.0,32.4275,32.5139,32.3961,32.4118,40300.0
2011-08-19 11:30:00,41.26,41.36,41.14,41.23,161500.0,32.404,32.4825,32.3097,32.3804,161500.0
2011-08-19 11:40:00,41.24,41.35,41.24,41.29,47100.0,32.3883,32.4746,32.3883,32.4275,47100.0
2011-08-19 11:50:00,41.3,41.36,41.22,41.31,35500.0,32.4354,32.4825,32.3726,32.4432,35500.0
2011-08-19 12:00:00,41.3,41.33,41.22,41.25,46200.0,32.4354,32.4589,32.3726,32.3961,46200.0
2011-08-19 12:10:00,41.25,41.34,41.23,41.31,37700.0,32.3961,32.4668,32.3804,32.4432,37700.0
2011-08-19 12:20:00,41.3,41.38,41.24,41.38,34200.0,32.4354,32.4982,32.3883,32.4982,34200.0
2011-08-19 12:30:00,41.39,41.44,41.32,41.32,79200.0,32.5061,32.5453,32.4511,32.4511,79200.0
2011-08-19 12:40:00,41.33,41.44,41.32,41.44,28600.0,32.4589,32.5453,32.4511,32.5453,28600.0
2011-08-19 12:50:00,41.43,41.45,41.36,41.39,29800.0,32.5375,32.5532,32.4825,32.5061,29800.0
2011-08-19 13:00:00,41.39,41.47,41.33,41.45,38400.0,32.5061,32.5689,32.4589,32.5532,38400.0
2011-08-19 13:10:00,41.44,41.53,41.41,41.49,44300.0,32.5453,32.616,32.5218,32.5846,44300.0
2011-08-19 13:20:00,41.5,41.5,41.37,41.41,24700.0,32.5925,32.5925,32.4904,32.5218,24700.0
2011-08-19 13:30:00,41.4,41.41,41.26,41.31,57300.0,32.5139,32.5218,32.404,32.4432,57300.0
2011-08-19 13:40:00,41.3,41.36,41.24,41.34,51900.0,32.4354,32.4825,32.3883,32.4668,51900.0
2011-08-19 13:50:00,41.34,41.34,41.23,41.28,35500.0,32.4668,32.4668,32.3804,32.4197,35500.0
2011-08-19 14:00:00,41.27,41.32,41.18,41.29,86700.0,32.4118,32.4511,32.3411,32.4275,86700.0
2011-08-19 14:10:00,41.29,41.34,41.23,41.28,96700.0,32.4275,32.4668,32.3804,32.4197,96700.0
2011-08-19 14:20:00,41.27,41.33,41.21,41.28,103400.0,32.4118,32.4589,32.3647,32.4197,103400.0
2011-08-19 14:30:00,41.27,41.34,41.18,41.33,58800.0,32.4118,32.4668,32.3411,32.4589,58800.0
2011-08-19 14:40:00,41.34,41.39,41.21,41.24,59300.0,32.4668,32.5061,32.3647,32.3883,59300.0
2011-08-19 14:50:00,41.25,41.28,41.18,41.24,86100.0,32.3961,32.4197,32.3411,32.3883,86100.0
2011-08-19 15:00:00,41.24,41.34,41.19,41.25,101100.0,32.3883,32.4668,32.349,32.3961,101100.0
2011-08-19 15:10:00,41.25,41.3,41.17,41.26,92000.0,32.3961,32.4354,32.3333,32.404,92000.0
2011-08-19 15:20:00,41.26,41.38,41.25,41.35,87600.0,32.404,32.4982,32.3961,32.4746,87600.0
2011-08-19 15:30:00,41.35,41.35,41.19,41.25,73300.0,32.4746,32.4746,32.349,32.3961,73300.0
2011-08-19 15:40:00,41.25,41.3,41.18,41.27,122400.0,32.3961,32.4354,32.3411,32.4118,122400.0
2011-08-19 15:50:00,41.27,41.32,41.15,41.21,444200.0,32.4118,32.4511,32.3176,32.3647,444200.0
2011-08-22 09:30:00,41.66,41.75,41.56,41.67,46500.0,32.7181,32.7888,32.6396,32.726,46500.0
2011-08-22 09:40:00,41.64,41.64,41.47,41.51,31300.0,32.7024,32.7024,32.5689,32.6003,31300.0
2011-08-22 09:50:00,41.49,41.59,41.44,41.5,48800.0,32.5846,32.6631,32.5453,32.5925,48800.0
2011-08-22 10:00:00,41.53,41.6,41.48,41.54,29700.0,32.616,32.671,32.5767,32.6239,29700.0
2011-08-22 10:10:00,41.53,41.65,41.51,41.53,38400.0,32.616,32.7103,32.6003,32.616,38400.0
2011-08-22 10:20:00,41.53,41.55,41.39,41.42,67700.0,32.616,32.6317,32.5061,32.5296,67700.0
2011-08-22 10:30:00,41.44,41.48,41.36,41.4,48600.0,32.5453,32.5767,32.4825,32.5139,48600.0
2011-08-22 10:40:00,41.4,41.45,41.34,41.34,34300.0,32.5139,32.5532,32.4668,32.4668,34300.0
2011-08-22 10:50:00,41.35,41.39,41.16,41.22,58800.0,32.4746,32.5061,32.3254,32.3726,58800.0
2011-08-22 11:00:00,41.22,41.27,41.17,41.25,57800.0,32.3726,32.4118,32.3333,32.3961,57800.0
2011-08-22 11:10:00,41.25,41.29,41.18,41.21,50200.0,32.3961,32.4275,32.3411,32.3647,50200.0
2011-08-22 11:20:00,41.21,41.31,41.17,41.3,37800.0,32.3647,32.4432,32.3333,32.4354,37800.0
2011-08-22 11:30:00,41.33,41.33,41.17,41.27,28800.0,32.4589,32.4589,32.3333,32.4118,28800.0
2011-08-22 11:40:00,41.26,41.26,41.11,41.13,60100.0,32.404,32.404,32.2862,32.3019,60100.0
2011-08-22 11:50:00,41.12,41.15,41.05,41.1,32100.0,32.294,32.3176,32.239,32.2783,32100.0
2011-08-22 12:00:00,41.12,41.17,41.09,41.11,46900.0,32.294,32.3333,32.2705,32.2862,46900.0
2011-08-22 12:10:00,41.09,41.09,41.01,41.05,39700.0,32.2705,32.2705,32.2076,32.239,39700.0
2011-08-22 12:20:00,41.06,41.09,40.99,41.01,41700.0,32.2469,32.2705,32.1919,32.2076,41700.0
2011-08-22 12:30:00,41.01,41.04,40.95,40.98,59800.0,32.2076,32.2312,32.1605,32.1841,59800.0
2011-08-22 12:40:00,40.97,41.11,40.92,41.08,72200.0,32.1762,32.2862,32.1369,32.2626,72200.0
2011-08-22 12:50:00,41.09,41.16,41.04,41.14,59100.0,32.2705,32.3254,32.2312,32.3097,59100.0
2011-08-22 13:00:00,41.14,41.18,41.11,41.16,94500.0,32.3097,32.3411,32.2862,32.3254,94500.0
2011-08-22 13:10:00,41.16,41.19,41.07,41.13,51000.0,32.3254,32.349,32.2547,32.3019,51000.0
2011-08-22 13:20:00,41.13,41.19,41.04,41.05,49200.0,32.3019,32.349,32.2312,32.239,49200.0
2011-08-22 13:30:00,41.06,41.12,40.98,41.05,62200.0,32.2469,32.294,32.1841,32.239,62200.0
2011-08-22 13:40:00,41.06,41.06,40.94,40.97,56500.0,32.2469,32.2469,32.1527,32.1762,56500.0
2011-08-22 13:50:00,40.96,40.99,40.92,40.99,59000.0,32.1684,32.1919,32.1369,32.1919,59000.0
2011-08-22 14:00:00,40.98,41.08,40.95,41.02,71300.0,32.1841,32.2626,32.1605,32.2155,71300.0
2011-08-22 14:10:00,41.03,41.11,40.94,40.97,68100.0,32.2233,32.2862,32.1527,32.1762,68100.0
2011-08-22 14:20:00,40.99,41.06,40.97,41.02,57100.0,32.1919,32.2469,32.1762,32.2155,57100.0
2011-08-22 14:30:00,41.02,41.05,40.96,40.99,64200.0,32.2155,32.239,32.1684,32.1919,64200.0
2011-08-22 14:40:00,41.01,41.06,40.99,41.03,62900.0,32.2076,32.2469,32.1919,32.2233,62900.0
2011-08-22 14:50:00,41.03,41.04,40.98,40.99,83500.0,32.2233,32.2312,32.1841,32.1919,83500.0
2011-08-22 15:00:00,40.99,41.05,40.99,41.01,40400.0,32.1919,32.239,32.1919,32.2076,40400.0
2011-08-22 15:10:00,41.0,41.1,40.99,41.08,51000.0,32.1998,32.2783,32.1919,32.2626,51000.0
2011-08-22 15:20:00,41.07,41.14,41.04,41.04,100800.0,32.2547,32.3097,32.2312,32.2312,100800.0
2011-08-22 15:30:00,41.04,41.1,41.01,41.04,99200.0,32.2312,32.2783,32.2076,32.2312,99200.0
2011-08-22 15:40:00,41.05,41.19,40.99,41.02,104200.0,32.239,32.349,32.1919,32.2155,104200.0
2011-08-22 15:50:00,41.02,41.03,40.93,40.97,408400.0,32.2155,32.2233,32.1448,32.1762,408400.0
2011-08-23 09:30:00,41.11,41.13,40.85,40.98,36600.0,32.2862,32.3019,32.082,32.1841,36600.0
2011-08-23 09:40:00,40.95,41.07,40.75,40.94,35900.0,32.1605,32.2547,32.0034,32.1527,35900.0
2011-08-23 09:50:00,40.92,40.92,40.69,40.69,49700.0,32.1369,32.1369,31.9563,31.9563,49700.0
2011-08-23 10:00:00,40.7,41.11,40.69,41.0,46500.0,31.9642,32.2862,31.9563,32.1998,46500.0
2011-08-23 10:10:00,41.02,41.08,40.94,41.03,62500.0,32.2155,32.2626,32.1527,32.2233,62500.0
2011-08-23 10:20:00,41.04,41.19,41.0,41.15,54300.0,32.2312,32.349,32.1998,32.3176,54300.0
2011-08-23 10:30:00,41.11,41.21,41.09,41.2,46600.0,32.2862,32.3647,32.2705,32.3568,46600.0
2011-08-23 10:40:00,41.21,41.27,41.16,41.19,21200.0,32.3647,32.4118,32.3254,32.349,21200.0
2011-08-23 10:50:00,41.18,41.21,41.11,41.14,32500.0,32.3411,32.3647,32.2862,32.3097,32500.0
2011-08-23 11:00:00,41.13,41.2,41.08,41.1,65400.0,32.3019,32.3568,32.2626,32.2783,65400.0
2011-08-23 11:10:00,41.09,41.25,41.05,41.22,57000.0,32.2705,32.3961,32.239,32.3726,57000.0
2011-08-23 11:20:00,41.22,41.23,41.12,41.23,51800.0,32.3726,32.3804,32.294,32.3804,51800.0
2011-08-23 11:30:00,41.24,41.31,41.14,41.31,60300.0,32.3883,32.4432,32.3097,32.4432,60300.0
2011-08-23 11:40:00,41.32,41.41,41.31,41.39,21500.0,32.4511,32.5218,32.4432,32.5061,21500.0
2011-08-23 11:50:00,41.38,41.42,41.33,41.41,43600.0,32.4982,32.5296,32.4589,32.5218,43600.0
2011-08-23 12:00:00,41.4,41.4,41.31,41.34,52800.0,32.5139,32.5139,32.4432,32.4668,52800.0
2011-08-23 12:10:00,41.35,41.36,41.31,41.31,18000.0,32.4746,32.4825,32.4432,32.4432,18000.0
2011-08-23 12:20:00,41.31,41.36,41.3,41.33,22100.0,32.4432,32.4825,32.4354,32.4589,22100.0
2011-08-23 12:30:00,41.34,41.39,41.31,41.31,43300.0,32.4668,32.5061,32.4432,32.4432,43300.0
2011-08-23 12:40:00,41.31,41.39,41.24,41.24,40000.0,32.4432,32.5061,32.3883,32.3883,40000.0
2011-08-23 12:50:00,41.27,41.39,41.27,41.38,32400.0,32.4118,32.5061,32.4118,32.4982,32400.0
2011-08-23 13:00:00,41.38,41.42,41.34,41.35,35400.0,32.4982,32.5296,32.4668,32.4746,35400.0
2011-08-23 13:10:00,41.36,41.37,41.29,41.29,32800.0,32.4825,32.4904,32.4275,32.4275,32800.0
2011-08-23 13:20:00,41.29,41.33,41.27,41.33,24500.0,32.4275,32.4589,32.4118,32.4589,24500.0
2011-08-23 13:30:00,41.34,41.36,41.29,41.36,21300.0,32.4668,32.4825,32.4275,32.4825,21300.0
2011-08-23 13:40:00,41.36,41.42,41.34,41.42,19500.0,32.4825,32.5296,32.4668,32.5296,19500.0
2011-08-23 13:50:00,41.41,41.42,41.18,41.19,70700.0,32.5218,32.5296,32.3411,32.349,70700.0
2011-08-23 14:00:00,41.2,41.2,41.05,41.08,32400.0,32.3568,32.3568,32.239,32.2626,32400.0
2011-08-23 14:10:00,41.08,41.14,40.96,41.14,61200.0,32.2626,32.3097,32.1684,32.3097,61200.0
2011-08-23 14:20:00,41.15,41.23,41.09,41.18,30100.0,32.3176,32.3804,32.2705,32.3411,30100.0
2011-08-23 14:30:00,41.17,41.23,41.11,41.18,52000.0,32.3333,32.3804,32.2862,32.3411,52000.0
2011-08-23 14:40:00,41.17,41.26,41.13,41.22,49500.0,32.3333,32.404,32.3019,32.3726,49500.0
2011-08-23 14:50:00,41.23,41.23,41.06,41.08,59600.0,32.3804,32.3804,32.2469,32.2626,59600.0
2011-08-23 15:00:00,41.08,41.37,41.08,41.36,52400.0,32.2626,32.4904,32.2626,32.4825,52400.0
2011-08-23 15:10:00,41.37,41.43,41.28,41.31,72600.0,32.4904,32.5375,32.4197,32.4432,72600.0
2011-08-23 15:20:00,41.31,41.36,41.21,41.23,76300.0,32.4432,32.4825,32.3647,32.3804,76300.0
2011-08-23 15:30:00,41.23,41.31,41.14,41.31,93000.0,32.3804,32.4432,32.3097,32.4432,93000.0
2011-08-23 15:40:00,41.3,41.41,41.29,41.36,135600.0,32.4354,32.5218,32.4275,32.4825,135600.0
2011-08-23 15:50:00,41.36,41.58,41.31,41.58,358000.0,32.4825,32.6553,32.4432,32.6553,358000.0
2011-08-24 09:30:00,41.49,41.83,41.48,41.76,34400.0,32.5846,32.8516,32.5767,32.7966,34400.0
2011-08-24 09:40:00,41.75,41.87,41.69,41.79,20500.0,32.7888,32.883,32.7417,32.8202,20500.0
2011-08-24 09:50:00,41.78,42.0,41.76,41.98,34400.0,32.8124,32.9851,32.7966,32.9694,34400.0
2011-08-24 10:00:00,41.96,42.25,41.94,42.19,74200.0,32.9537,33.1815,32.938,33.1344,74200.0
2011-08-24 10:10:00,42.2,42.23,42.04,42.1,57100.0,33.1422,33.1658,33.0165,33.0637,57100.0
2011-08-24 10:20:00,42.1,42.1,42.0,42.0,61300.0,33.0637,33.0637,32.9851,32.9851,61300.0
2011-08-24 10:30:00,42.01,42.1,41.95,42.06,53300.0,32.993,33.0637,32.9459,33.0323,53300.0
2011-08-24 10:40:00,42.05,42.09,42.0,42.02,40900.0,33.0244,33.0558,32.9851,33.0008,40900.0
2011-08-24 10:50:00,42.02,42.07,41.94,41.98,34800.0,33.0008,33.0401,32.938,32.9694,34800.0
2011-08-24 11:00:00,41.97,42.06,41.96,42.0,32700.0,32.9616,33.0323,32.9537,32.9851,32700.0
2011-08-24 11:10:00,42.0,42.05,41.96,42.01,46000.0,32.9851,33.0244,32.9537,32.993,46000.0
2011-08-24 11:20:00,42.01,42.04,41.96,41.99,49300.0,32.993,33.0165,32.9537,32.9773,49300.0
2011-08-24 11:30:00,41.99,42.14,41.98,42.14,65400.0,32.9773,33.0951,32.9694,33.0951,65400.0
2011-08-24 11:40:00,42.14,42.17,42.08,42.1,48100.0,33.0951,33.1186,33.048,33.0637,48100.0
2011-08-24 11:50:00,42.11,42.18,42.1,42.14,39800.0,33.0715,33.1265,33.0637,33.0951,39800.0
2011-08-24 12:00:00,42.13,42.13,42.04,42.05,58500.0,33.0872,33.0872,33.0165,33.0244,58500.0
2011-08-24 12:10:00,42.05,42.13,42.01,42.05,68500.0,33.0244,33.0872,32.993,33.0244,68500.0
2011-08-24 12:20:00,42.04,42.09,41.99,42.03,68400.0,33.0165,33.0558,32.9773,33.0087,68400.0
2011-08-24 12:30:00,42.04,42.07,41.99,41.99,46500.0,33.0165,33.0401,32.9773,32.9773,46500.0
2011-08-24 12:40:00,41.98,42.01,41.95,41.96,63200.0,32.9694,32.993,32.9459,32.9537,63200.0
2011-08-24 12:50:00,41.96,42.03,41.95,42.02,100800.0,32.9537,33.0087,32.9459,33.0008,100800.0
2011-08-24 13:00:00,42.01,42.08,41.95,42.03,45600.0,32.993,33.048,32.9459,33.0087,45600.0
2011-08-24 13:10:00,42.02,42.07,41.98,42.05,57600.0,33.0008,33.0401,32.9694,33.0244,57600.0
2011-08-24 13:20:00,42.06,42.14,42.05,42.12,64400.0,33.0323,33.0951,33.0244,33.0794,64400.0
2011-08-24 13:30:00,42.12,42.21,42.11,42.18,93600.0,33.0794,33.1501,33.0715,33.1265,93600.0
2011-08-24 13:40:00,42.18,42.19,42.12,42.18,114100.0,33.1265,33.1344,33.0794,33.1265,114100.0
2011-08-24 13:50:00,42.18,42.24,42.12,42.18,94200.0,33.1265,33.1736,33.0794,33.1265,94200.0
2011-08-24 14:00:00,42.19,42.24,42.14,42.23,67300.0,33.1344,33.1736,33.0951,33.1658,67300.0
2011-08-24 14:10:00,42.23,42.27,42.16,42.16,58900.0,33.1658,33.1972,33.1108,33.1108,58900.0
2011-08-24 14:20:00,42.16,42.16,42.08,42.09,51000.0,33.1108,33.1108,33.048,33.0558,51000.0
2011-08-24 14:30:00,42.09,42.16,42.09,42.15,43000.0,33.0558,33.1108,33.0558,33.1029,43000.0
2011-08-24 14:40:00,42.15,42.26,42.13,42.25,35500.0,33.1029,33.1893,33.0872,33.1815,35500.0
2011-08-24 14:50:00,42.25,42.3,42.22,42.27,51800.0,33.1815,33.2207,33.1579,33.1972,51800.0
2011-08-24 15:00:00,42.27,42.3,42.22,42.24,49800.0,33.1972,33.2207,33.1579,33.1736,49800.0
2011-08-24 15:10:00,42.24,42.34,42.22,42.33,73100.0,33.1736,33.2522,33.1579,33.2443,73100.0
2011-08-24 15:20:00,42.32,42.35,42.3,42.35,63400.0,33.2364,33.26,33.2207,33.26,63400.0
2011-08-24 15:30:00,42.35,42.47,42.33,42.34,145600.0,33.26,33.3543,33.2443,33.2522,145600.0
2011-08-24 15:40:00,42.33,42.39,42.29,42.32,130800.0,33.2443,33.2914,33.2129,33.2364,130800.0
2011-08-24 15:50:00,42.32,42.37,42.29,42.34,300500.0,33.2364,33.2757,33.2129,33.2522,300500.0
2011-08-25 09:30:00,42.4,42.4,41.9,41.97,52500.0,33.2993,33.2993,32.9066,32.9616,52500.0
2011-08-25 09:40:00,41.94,42.03,41.77,41.87,47900.0,32.938,33.0087,32.8045,32.883,47900.0
2011-08-25 09:50:00,41.85,41.91,41.79,41.81,74600.0,32.8673,32.9144,32.8202,32.8359,74600.0
2011-08-25 10:00:00,41.81,41.86,41.71,41.85,52600.0,32.8359,32.8752,32.7574,32.8673,52600.0
2011-08-25 10:10:00,41.85,41.87,41.7,41.77,28300.0,32.8673,32.883,32.7495,32.8045,28300.0
2011-08-25 10:20:00,41.78,41.8,41.58,41.68,52600.0,32.8124,32.8281,32.6553,32.7338,52600.0
2011-08-25 10:30:00,41.67,41.73,41.56,41.57,54900.0,32.726,32.7731,32.6396,32.6474,54900.0
2011-08-25 10:40:00,41.59,41.61,41.38,41.43,53400.0,32.6631,32.6788,32.4982,32.5375,53400.0
2011-08-25 10:50:00,41.43,41.73,41.39,41.69,57100.0,32.5375,32.7731,32.5061,32.7417,57100.0
2011-08-25 11:00:00,41.71,41.73,41.54,41.58,29300.0,32.7574,32.7731,32.6239,32.6553,29300.0
2011-08-25 11:10:00,41.58,41.67,41.52,41.64,36800.0,32.6553,32.726,32.6082,32.7024,36800.0
2011-08-25 11:20:00,41.64,41.67,41.49,41.5,34900.0,32.7024,32.726,32.5846,32.5925,34900.0
2011-08-25 11:30:00,41.49,41.54,41.44,41.49,30800.0,32.5846,32.6239,32.5453,32.5846,30800.0
2011-08-25 11:40:00,41.48,41.57,41.46,41.54,29300.0,32.5767,32.6474,32.561,32.6239,29300.0
2011-08-25 11:50:00,41.55,41.65,41.54,41.61,25600.0,32.6317,32.7103,32.6239,32.6788,25600.0
2011-08-25 12:00:00,41.61,41.66,41.58,41.58,18400.0,32.6788,32.7181,32.6553,32.6553,18400.0
2011-08-25 12:10:00,41.58,41.61,41.52,41.52,25500.0,32.6553,32.6788,32.6082,32.6082,25500.0
2011-08-25 12:20:00,41.53,41.58,41.51,41.55,19400.0,32.616,32.6553,32.6003,32.6317,19400.0
2011-08-25 12:30:00,41.56,41.59,41.44,41.59,48500.0,32.6396,32.6631,32.5453,32.6631,48500.0
2011-08-25 12:40:00,41.6,41.63,41.5,41.52,35400.0,32.671,32.6945,32.5925,32.6082,35400.0
2011-08-25 12:50:00,41.51,41.54,41.42,41.43,41000.0,32.6003,32.6239,32.5296,32.5375,41000.0
2011-08-25 13:00:00,41.44,41.52,41.38,41.38,83400.0,32.5453,32.6082,32.4982,32.4982,83400.0
2011-08-25 13:10:00,41.39,41.46,41.37,41.4,85800.0,32.5061,32.561,32.4904,32.5139,85800.0
2011-08-25 13:20:00,41.4,41.49,41.4,41.49,95800.0,32.5139,32.5846,32.5139,32.5846,95800.0
2011-08-25 13:30:00,41.49,41.57,41.45,41.57,40200.0,32.5846,32.6474,32.5532,32.6474,40200.0
2011-08-25 13:40:00,41.58,41.58,41.47,41.48,49400.0,32.6553,32.6553,32.5689,32.5767,49400.0
2011-08-25 13:50:00,41.49,41.56,41.47,41.54,46300.0,32.5846,32.6396,32.5689,32.6239,46300.0
2011-08-25 14:00:00,41.55,41.59,41.5,41.56,32100.0,32.6317,32.6631,32.5925,32.6396,32100.0
2011-08-25 14:10:00,41.56,41.64,41.52,41.61,30100.0,32.6396,32.7024,32.6082,32.6788,30100.0
2011-08-25 14:20:00,41.64,41.64,41.48,41.57,39500.0,32.7024,32.7024,32.5767,32.6474,39500.0
2011-08-25 14:30:00,41.58,41.64,41.55,41.61,30300.0,32.6553,32.7024,32.6317,32.6788,30300.0
2011-08-25 14:40:00,41.61,41.62,41.52,41.52,35400.0,32.6788,32.6867,32.6082,32.6082,35400.0
2011-08-25 14:50:00,41.53,41.58,41.48,41.48,49800.0,32.616,32.6553,32.5767,32.5767,49800.0
2011-08-25 15:00:00,41.49,41.58,41.46,41.55,35600.0,32.5846,32.6553,32.561,32.6317,35600.0
2011-08-25 15:10:00,41.54,41.68,41.5,41.68,55300.0,32.6239,32.7338,32.5925,32.7338,55300.0
2011-08-25 15:20:00,41.68,41.71,41.55,41.56,47000.0,32.7338,32.7574,32.6317,32.6396,47000.0
2011-08-25 15:30:00,41.55,41.58,41.41,41.44,75300.0,32.6317,32.6553,32.5218,32.5453,75300.0
2011-08-25 15:40:00,41.45,41.46,41.34,41.46,144900.0,32.5532,32.561,32.4668,32.561,144900.0
2011-08-25 15:50:00,41.46,41.51,41.4,41.46,230000.0,32.561,32.6003,32.5139,32.561,230000.0
2011-08-26 09:30:00,41.2,41.38,40.99,41.04,90300.0,32.3568,32.4982,32.1919,32.2312,90300.0
2011-08-26 09:40:00,41.01,41.08,40.85,40.91,88700.0,32.2076,32.2626,32.082,32.1291,88700.0
2011-08-26 09:50:00,40.92,40.95,40.75,40.89,108200.0,32.1369,32.1605,32.0034,32.1134,108200.0
2011-08-26 10:00:00,40.93,40.94,40.37,40.61,169800.0,32.1448,32.1527,31.705,31.8935,169800.0
2011-08-26 10:10:00,40.6,40.66,40.54,40.63,44700.0,31.8856,31.9327,31.8385,31.9092,44700.0
2011-08-26 10:20:00,40.64,40.97,40.63,40.8,95600.0,31.917,32.1762,31.9092,32.0427,95600.0
2011-08-26 10:30:00,40.81,40.86,40.67,40.81,83900.0,32.0506,32.0898,31.9406,32.0506,83900.0
2011-08-26 10:40:00,40.77,41.14,40.74,41.13,37400.0,32.0191,32.3097,31.9956,32.3019,37400.0
2011-08-26 10:50:00,41.13,41.16,41.01,41.11,47200.0,32.3019,32.3254,32.2076,32.2862,47200.0
2011-08-26 11:00:00,41.09,41.2,41.05,41.15,43700.0,32.2705,32.3568,32.239,32.3176,43700.0
2011-08-26 11:10:00,41.15,41.39,41.14,41.24,42600.0,32.3176,32.5061,32.3097,32.3883,42600.0
2011-08-26 11:20:00,41.24,41.24,41.08,41.09,31500.0,32.3883,32.3883,32.2626,32.2705,31500.0
2011-08-26 11:30:00,41.1,41.21,41.06,41.19,44400.0,32.2783,32.3647,32.2469,32.349,44400.0
2011-08-26 11:40:00,41.18,41.25,41.13,41.18,36800.0,32.3411,32.3961,32.3019,32.3411,36800.0
2011-08-26 11:50:00,41.18,41.26,41.16,41.22,21200.0,32.3411,32.404,32.3254,32.3726,21200.0
2011-08-26 12:00:00,41.22,41.45,41.22,41.45,32800.0,32.3726,32.5532,32.3726,32.5532,32800.0
2011-08-26 12:10:00,41.45,41.53,41.44,41.45,34800.0,32.5532,32.616,32.5453,32.5532,34800.0
2011-08-26 12:20:00,41.46,41.57,41.45,41.57,49700.0,32.561,32.6474,32.5532,32.6474,49700.0
2011-08-26 12:30:00,41.57,41.57,41.47,41.49,58900.0,32.6474,32.6474,32.5689,32.5846,58900.0
2011-08-26 12:40:00,41.5,41.54,41.4,41.4,33100.0,32.5925,32.6239,32.5139,32.5139,33100.0
2011-08-26 12:50:00,41.4,41.45,41.36,41.41,30700.0,32.5139,32.5532,32.4825,32.5218,30700.0
2011-08-26 13:00:00,41.41,41.5,41.4,41.45,31500.0,32.5218,32.5925,32.5139,32.5532,31500.0
2011-08-26 13:10:00,41.46,41.5,41.43,41.44,22000.0,32.561,32.5925,32.5375,32.5453,22000.0
2011-08-26 13:20:00,41.42,41.46,41.38,41.41,24300.0,32.5296,32.561,32.4982,32.5218,24300.0
2011-08-26 13:30:00,41.41,41.44,41.35,41.35,19100.0,32.5218,32.5453,32.4746,32.4746,19100.0
2011-08-26 13:40:00,41.35,41.4,41.33,41.34,91400.0,32.4746,32.5139,32.4589,32.4668,91400.0
2011-08-26 13:50:00,41.33,41.33,41.26,41.29,53900.0,32.4589,32.4589,32.404,32.4275,53900.0
2011-08-26 14:00:00,41.3,41.31,41.11,41.14,116600.0,32.4354,32.4432,32.2862,32.3097,116600.0
2011-08-26 14:10:00,41.14,41.15,41.07,41.14,40300.0,32.3097,32.3176,32.2547,32.3097,40300.0
2011-08-26 14:20:00,41.14,41.15,40.99,41.01,51900.0,32.3097,32.3176,32.1919,32.2076,51900.0
2011-08-26 14:30:00,41.01,41.14,41.01,41.09,52100.0,32.2076,32.3097,32.2076,32.2705,52100.0
2011-08-26 14:40:00,41.11,41.14,41.07,41.07,110600.0,32.2862,32.3097,32.2547,32.2547,110600.0
2011-08-26 14:50:00,41.07,41.1,41.01,41.02,78600.0,32.2547,32.2783,32.2076,32.2155,78600.0
2011-08-26 15:00:00,41.03,41.04,40.91,40.92,51700.0,32.2233,32.2312,32.1291,32.1369,51700.0
2011-08-26 15:10:00,40.92,40.93,40.76,40.78,56500.0,32.1369,32.1448,32.0113,32.027,56500.0
2011-08-26 15:20:00,40.79,40.87,40.76,40.87,142100.0,32.0348,32.0977,32.0113,32.0977,142100.0
2011-08-26 15:30:00,40.87,40.98,40.86,40.98,140200.0,32.0977,32.1841,32.0898,32.1841,140200.0
2011-08-26 15:40:00,40.98,41.1,40.98,41.09,144700.0,32.1841,32.2783,32.1841,32.2705,144700.0
2011-08-26 15:50:00,41.09,41.15,41.04,41.09,239700.0,32.2705,32.3176,32.2312,32.2705,239700.0
2011-08-29 09:30:00,41.48,41.84,41.47,41.84,39100.0,32.5767,32.8595,32.5689,32.8595,39100.0
2011-08-29 09:40:00,41.84,41.87,41.66,41.71,24000.0,32.8595,32.883,32.7181,32.7574,24000.0
2011-08-29 09:50:00,41.7,41.75,41.61,41.69,28000.0,32.7495,32.7888,32.6788,32.7417,28000.0
2011-08-29 10:00:00,41.7,41.82,41.66,41.78,50300.0,32.7495,32.8438,32.7181,32.8124,50300.0
2011-08-29 10:10:00,41.78,41.82,41.76,41.79,30000.0,32.8124,32.8438,32.7966,32.8202,30000.0
2011-08-29 10:20:00,41.8,41.81,41.76,41.78,18700.0,32.8281,32.8359,32.7966,32.8124,18700.0
2011-08-29 10:30:00,41.75,41.76,41.65,41.69,57600.0,32.7888,32.7966,32.7103,32.7417,57600.0
2011-08-29 10:40:00,41.71,41.84,41.69,41.77,39300.0,32.7574,32.8595,32.7417,32.8045,39300.0
2011-08-29 10:50:00,41.77,41.88,41.75,41.78,38100.0,32.8045,32.8909,32.7888,32.8124,38100.0
2011-08-29 11:00:00,41.78,41.78,41.67,41.71,46500.0,32.8124,32.8124,32.726,32.7574,46500.0
2011-08-29 11:10:00,41.71,41.8,41.69,41.76,23300.0,32.7574,32.8281,32.7417,32.7966,23300.0
2011-08-29 11:20:00,41.77,41.79,41.64,41.65,36300.0,32.8045,32.8202,32.7024,32.7103,36300.0
2011-08-29 11:30:00,41.66,41.8,41.63,41.78,27500.0,32.7181,32.8281,32.6945,32.8124,27500.0
2011-08-29 11:40:00,41.77,41.9,41.77,41.87,28600.0,32.8045,32.9066,32.8045,32.883,28600.0
2011-08-29 11:50:00,41.88,41.91,41.83,41.85,23700.0,32.8909,32.9144,32.8516,32.8673,23700.0
2011-08-29 12:00:00,41.85,41.98,41.85,41.98,27500.0,32.8673,32.9694,32.8673,32.9694,27500.0
2011-08-29 12:10:00,41.97,42.0,41.96,42.0,22400.0,32.9616,32.9851,32.9537,32.9851,22400.0
2011-08-29 12:20:00,42.0,42.01,41.96,41.97,26100.0,32.9851,32.993,32.9537,32.9616,26100.0
2011-08-29 12:30:00,41.97,41.97,41.92,41.94,21200.0,32.9616,32.9616,32.9223,32.938,21200.0
2011-08-29 12:40:00,41.95,42.01,41.95,41.95,26000.0,32.9459,32.993,32.9459,32.9459,26000.0
2011-08-29 12:50:00,41.95,42.04,41.95,42.01,18100.0,32.9459,33.0165,32.9459,32.993,18100.0
2011-08-29 13:00:00,42.01,42.02,41.97,42.01,23300.0,32.993,33.0008,32.9616,32.993,23300.0
2011-08-29 13:10:00,42.01,42.04,41.96,41.98,28700.0,32.993,33.0165,32.9537,32.9694,28700.0
2011-08-29 13:20:00,41.98,41.99,41.94,41.94,22700.0,32.9694,32.9773,32.938,32.938,22700.0
2011-08-29 13:30:00,41.95,41.96,41.93,41.94,23800.0,32.9459,32.9537,32.9302,32.938,23800.0
2011-08-29 13:40:00,41.94,41.95,41.9,41.95,15200.0,32.938,32.9459,32.9066,32.9459,15200.0
2011-08-29 13:50:00,41.95,41.98,41.94,41.97,29700.0,32.9459,32.9694,32.938,32.9616,29700.0
2011-08-29 14:00:00,41.97,42.01,41.96,42.01,18000.0,32.9616,32.993,32.9537,32.993,18000.0
2011-08-29 14:10:00,42.01,42.04,41.98,41.99,20400.0,32.993,33.0165,32.9694,32.9773,20400.0
2011-08-29 14:20:00,41.98,42.01,41.97,42.01,16000.0,32.9694,32.993,32.9616,32.993,16000.0
2011-08-29 14:30:00,42.01,42.08,42.01,42.08,31700.0,32.993,33.048,32.993,33.048,31700.0
2011-08-29 14:40:00,42.07,42.11,42.07,42.1,30000.0,33.0401,33.0715,33.0401,33.0637,30000.0
2011-08-29 14:50:00,42.11,42.12,42.07,42.12,39400.0,33.0715,33.0794,33.0401,33.0794,39400.0
2011-08-29 15:00:00,42.12,42.13,42.1,42.11,26300.0,33.0794,33.0872,33.0637,33.0715,26300.0
2011-08-29 15:10:00,42.11,42.13,42.08,42.1,46800.0,33.0715,33.0872,33.048,33.0637,46800.0
2011-08-29 15:20:00,42.1,42.15,42.1,42.11,36300.0,33.0637,33.1029,33.0637,33.0715,36300.0
2011-08-29 15:30:00,42.11,42.14,42.1,42.11,56800.0,33.0715,33.0951,33.0637,33.0715,56800.0
2011-08-29 15:40:00,42.11,42.17,42.1,42.15,88800.0,33.0715,33.1186,33.0637,33.1029,88800.0
2011-08-29 15:50:00,42.15,42.16,42.11,42.14,225400.0,33.1029,33.1108,33.0715,33.0951,225400.0
2011-08-30 09:30:00,42.19,42.19,41.84,41.86,53700.0,33.1344,33.1344,32.8595,32.8752,53700.0
2011-08-30 09:40:00,41.88,42.0,41.87,41.89,33500.0,32.8909,32.9851,32.883,32.8987,33500.0
2011-08-30 09:50:00,41.88,42.1,41.87,42.03,38700.0,32.8909,33.0637,32.883,33.0087,38700.0
2011-08-30 10:00:00,42.02,42.06,41.87,41.94,93500.0,33.0008,33.0323,32.883,32.938,93500.0
2011-08-30 10:10:00,41.95,42.0,41.87,41.89,19300.0,32.9459,32.9851,32.883,32.8987,19300.0
2011-08-30 10:20:00,41.9,41.98,41.89,41.96,18200.0,32.9066,32.9694,32.8987,32.9537,18200.0
2011-08-30 10:30:00,41.95,42.06,41.92,42.04,27500.0,32.9459,33.0323,32.9223,33.0165,27500.0
2011-08-30 10:40:00,42.03,42.07,41.91,41.92,20900.0,33.0087,33.0401,32.9144,32.9223,20900.0
2011-08-30 10:50:00,41.92,41.99,41.89,41.94,60200.0,32.9223,32.9773,32.8987,32.938,60200.0
2011-08-30 11:00:00,41.94,42.03,41.91,41.97,43200.0,32.938,33.0087,32.9144,32.9616,43200.0
2011-08-30 11:10:00,41.97,42.0,41.88,41.89,34200.0,32.9616,32.9851,32.8909,32.8987,34200.0
2011-08-30 11:20:00,41.89,41.98,41.89,41.94,33300.0,32.8987,32.9694,32.8987,32.938,33300.0
2011-08-30 11:30:00,41.93,42.1,41.93,42.09,30600.0,32.9302,33.0637,32.9302,33.0558,30600.0
2011-08-30 11:40:00,42.1,42.18,42.1,42.14,17100.0,33.0637,33.1265,33.0637,33.0951,17100.0
2011-08-30 11:50:00,42.14,42.16,42.09,42.13,22200.0,33.0951,33.1108,33.0558,33.0872,22200.0
2011-08-30 12:00:00,42.12,42.12,42.05,42.07,18200.0,33.0794,33.0794,33.0244,33.0401,18200.0
2011-08-30 12:10:00,42.07,42.11,42.06,42.07,15600.0,33.0401,33.0715,33.0323,33.0401,15600.0
2011-08-30 12:20:00,42.08,42.09,42.07,42.08,11400.0,33.048,33.0558,33.0401,33.048,11400.0
2011-08-30 12:30:00,42.08,42.1,42.07,42.09,6300.0,33.048,33.0637,33.0401,33.0558,6300.0
2011-08-30 12:40:00,42.09,42.1,42.04,42.08,32600.0,33.0558,33.0637,33.0165,33.048,32600.0
2011-08-30 12:50:00,42.09,42.09,42.01,42.02,18400.0,33.0558,33.0558,32.993,33.0008,18400.0
2011-08-30 13:00:00,42.04,42.07,42.0,42.05,21700.0,33.0165,33.0401,32.9851,33.0244,21700.0
2011-08-30 13:10:00,42.06,42.09,42.04,42.08,13400.0,33.0323,33.0558,33.0165,33.048,13400.0
2011-08-30 13:20:00,42.09,42.13,42.09,42.12,18200.0,33.0558,33.0872,33.0558,33.0794,18200.0
2011-08-30 13:30:00,42.12,42.12,42.02,42.09,86100.0,33.0794,33.0794,33.0008,33.0558,86100.0
2011-08-30 13:40:00,42.09,42.16,42.07,42.13,32600.0,33.0558,33.1108,33.0401,33.0872,32600.0
2011-08-30 13:50:00,42.12,42.13,42.04,42.08,102800.0,33.0794,33.0872,33.0165,33.048,102800.0
2011-08-30 14:00:00,42.07,42.15,42.0,42.1,105500.0,33.0401,33.1029,32.9851,33.0637,105500.0
2011-08-30 14:10:00,42.1,42.16,42.02,42.16,124100.0,33.0637,33.1108,33.0008,33.1108,124100.0
2011-08-30 14:20:00,42.15,42.23,42.11,42.21,46800.0,33.1029,33.1658,33.0715,33.1501,46800.0
2011-08-30 14:30:00,42.2,42.23,42.14,42.18,63300.0,33.1422,33.1658,33.0951,33.1265,63300.0
2011-08-30 14:40:00,42.19,42.21,42.11,42.12,121500.0,33.1344,33.1501,33.0715,33.0794,121500.0
2011-08-30 14:50:00,42.12,42.16,42.0,42.1,84900.0,33.0794,33.1108,32.9851,33.0637,84900.0
2011-08-30 15:00:00,42.1,42.13,42.08,42.12,38500.0,33.0637,33.0872,33.048,33.0794,38500.0
2011-08-30 15:10:00,42.11,42.11,42.03,42.05,24200.0,33.0715,33.0715,33.0087,33.0244,24200.0
2011-08-30 15:20:00,42.04,42.07,42.01,42.05,54400.0,33.0165,33.0401,32.993,33.0244,54400.0
2011-08-30 15:30:00,42.07,42.13,42.04,42.1,154000.0,33.0401,33.0872,33.0165,33.0637,154000.0
2011-08-30 15:40:00,42.1,42.14,42.05,42.08,142500.0,33.0637,33.0951,33.0244,33.048,142500.0
2011-08-30 15:50:00,42.08,42.1,41.94,41.95,348500.0,33.048,33.0637,32.938,32.9459,348500.0
2011-08-31 09:30:00,42.08,42.23,42.06,42.16,58600.0,33.048,33.1658,33.0323,33.1108,58600.0
2011-08-31 09:40:00,42.16,42.29,42.15,42.23,126600.0,33.1108,33.2129,33.1029,33.1658,126600.0
2011-08-31 09:50:00,42.19,42.25,42.19,42.21,49000.0,33.1344,33.1815,33.1344,33.1501,49000.0
2011-08-31 10:00:00,42.21,42.26,42.16,42.22,69800.0,33.1501,33.1893,33.1108,33.1579,69800.0
2011-08-31 10:10:00,42.22,42.23,42.19,42.2,106600.0,33.1579,33.1658,33.1344,33.1422,106600.0
2011-08-31 10:20:00,42.21,42.26,42.18,42.26,40200.0,33.1501,33.1893,33.1265,33.1893,40200.0
2011-08-31 10:30:00,42.25,42.33,42.25,42.3,90000.0,33.1815,33.2443,33.1815,33.2207,90000.0
2011-08-31 10:40:00,42.3,42.31,42.21,42.25,80500.0,33.2207,33.2286,33.1501,33.1815,80500.0
2011-08-31 10:50:00,42.26,42.29,42.21,42.22,57500.0,33.1893,33.2129,33.1501,33.1579,57500.0
2011-08-31 11:00:00,42.23,42.33,42.19,42.33,78200.0,33.1658,33.2443,33.1344,33.2443,78200.0
2011-08-31 11:10:00,42.33,42.38,42.33,42.37,31300.0,33.2443,33.2836,33.2443,33.2757,31300.0
2011-08-31 11:20:00,42.38,42.42,42.35,42.37,43800.0,33.2836,33.315,33.26,33.2757,43800.0
2011-08-31 11:30:00,42.38,42.4,42.34,42.39,37700.0,33.2836,33.2993,33.2522,33.2914,37700.0
2011-08-31 11:40:00,42.39,42.44,42.34,42.35,22800.0,33.2914,33.3307,33.2522,33.26,22800.0
2011-08-31 11:50:00,42.36,42.42,42.36,42.41,47200.0,33.2679,33.315,33.2679,33.3071,47200.0
2011-08-31 12:00:00,42.4,42.42,42.35,42.36,37400.0,33.2993,33.315,33.26,33.2679,37400.0
2011-08-31 12:10:00,42.36,42.4,42.36,42.4,17300.0,33.2679,33.2993,33.2679,33.2993,17300.0
2011-08-31 12:20:00,42.39,42.42,42.37,42.37,18700.0,33.2914,33.315,33.2757,33.2757,18700.0
2011-08-31 12:30:00,42.37,42.45,42.37,42.44,15900.0,33.2757,33.3385,33.2757,33.3307,15900.0
2011-08-31 12:40:00,42.43,42.47,42.42,42.43,16600.0,33.3228,33.3543,33.315,33.3228,16600.0
2011-08-31 12:50:00,42.43,42.47,42.43,42.45,14000.0,33.3228,33.3543,33.3228,33.3385,14000.0
2011-08-31 13:00:00,42.46,42.48,42.42,42.44,22700.0,33.3464,33.3621,33.315,33.3307,22700.0
2011-08-31 13:10:00,42.44,42.47,42.42,42.43,22800.0,33.3307,33.3543,33.315,33.3228,22800.0
2011-08-31 13:20:00,42.43,42.44,42.42,42.44,28200.0,33.3228,33.3307,33.315,33.3307,28200.0
2011-08-31 13:30:00,42.43,42.44,42.41,42.44,24700.0,33.3228,33.3307,33.3071,33.3307,24700.0
2011-08-31 13:40:00,42.44,42.44,42.4,42.41,18900.0,33.3307,33.3307,33.2993,33.3071,18900.0
2011-08-31 13:50:00,42.42,42.42,42.34,42.36,40900.0,33.315,33.315,33.2522,33.2679,40900.0
2011-08-31 14:00:00,42.37,42.39,42.33,42.35,39700.0,33.2757,33.2914,33.2443,33.26,39700.0
2011-08-31 14:10:00,42.36,42.38,42.32,42.38,43400.0,33.2679,33.2836,33.2364,33.2836,43400.0
2011-08-31 14:20:00,42.37,42.44,42.37,42.43,21500.0,33.2757,33.3307,33.2757,33.3228,21500.0
2011-08-31 14:30:00,42.44,42.44,42.35,42.38,49700.0,33.3307,33.3307,33.26,33.2836,49700.0
2011-08-31 14:40:00,42.39,42.39,42.32,42.37,57300.0,33.2914,33.2914,33.2364,33.2757,57300.0
2011-08-31 14:50:00,42.37,42.37,42.28,42.37,71800.0,33.2757,33.2757,33.205,33.2757,71800.0
2011-08-31 15:00:00,42.37,42.37,42.28,42.3,46500.0,33.2757,33.2757,33.205,33.2207,46500.0
2011-08-31 15:10:00,42.3,42.31,42.11,42.13,59000.0,33.2207,33.2286,33.0715,33.0872,59000.0
2011-08-31 15:20:00,42.12,42.24,42.12,42.21,73600.0,33.0794,33.1736,33.0794,33.1501,73600.0
2011-08-31 15:30:00,42.21,42.32,42.2,42.3,92900.0,33.1501,33.2364,33.1422,33.2207,92900.0
2011-08-31 15:40:00,42.3,42.36,42.27,42.34,230600.0,33.2207,33.2679,33.1972,33.2522,230600.0
2011-08-31 15:50:00,42.34,42.42,42.25,42.32,636900.0,33.2522,33.315,33.1815,33.2364,636900.0
2011-09-01 09:30:00,42.32,42.42,42.23,42.26,36200.0,33.2364,33.315,33.1658,33.1893,36200.0
2011-09-01 09:40:00,42.26,42.4,42.26,42.32,26800.0,33.1893,33.2993,33.1893,33.2364,26800.0
2011-09-01 09:50:00,42.3,42.3,42.05,42.11,39300.0,33.2207,33.2207,33.0244,33.0715,39300.0
2011-09-01 10:00:00,42.09,42.54,42.06,42.31,151000.0,33.0558,33.4092,33.0323,33.2286,151000.0
2011-09-01 10:10:00,42.31,42.38,42.23,42.34,50900.0,33.2286,33.2836,33.1658,33.2522,50900.0
2011-09-01 10:20:00,42.35,42.41,42.33,42.37,32500.0,33.26,33.3071,33.2443,33.2757,32500.0
2011-09-01 10:30:00,42.36,42.36,42.25,42.29,60900.0,33.2679,33.2679,33.1815,33.2129,60900.0
2011-09-01 10:40:00,42.29,42.35,42.22,42.25,50200.0,33.2129,33.26,33.1579,33.1815,50200.0
2011-09-01 10:50:00,42.25,42.31,42.19,42.19,37100.0,33.1815,33.2286,33.1344,33.1344,37100.0
2011-09-01 11:00:00,42.18,42.26,42.17,42.21,38200.0,33.1265,33.1893,33.1186,33.1501,38200.0
2011-09-01 11:10:00,42.2,42.27,42.15,42.25,24900.0,33.1422,33.1972,33.1029,33.1815,24900.0
2011-09-01 11:20:00,42.26,42.33,42.25,42.32,34700.0,33.1893,33.2443,33.1815,33.2364,34700.0
2011-09-01 11:30:00,42.32,42.42,42.29,42.4,70700.0,33.2364,33.315,33.2129,33.2993,70700.0
2011-09-01 11:40:00,42.4,42.42,42.2,42.23,32200.0,33.2993,33.315,33.1422,33.1658,32200.0
2011-09-01 11:50:00,42.22,42.3,42.18,42.28,34700.0,33.1579,33.2207,33.1265,33.205,34700.0
2011-09-01 12:00:00,42.28,42.33,42.23,42.33,18700.0,33.205,33.2443,33.1658,33.2443,18700.0
2011-09-01 12:10:00,42.34,42.34,42.26,42.31,23500.0,33.2522,33.2522,33.1893,33.2286,23500.0
2011-09-01 12:20:00,42.31,42.37,42.3,42.36,16800.0,33.2286,33.2757,33.2207,33.2679,16800.0
2011-09-01 12:30:00,42.37,42.41,42.34,42.39,21300.0,33.2757,33.3071,33.2522,33.2914,21300.0
2011-09-01 12:40:00,42.39,42.4,42.31,42.31,16700.0,33.2914,33.2993,33.2286,33.2286,16700.0
2011-09-01 12:50:00,42.32,42.38,42.31,42.33,24700.0,33.2364,33.2836,33.2286,33.2443,24700.0
2011-09-01 13:00:00,42.33,42.34,42.26,42.29,35300.0,33.2443,33.2522,33.1893,33.2129,35300.0
2011-09-01 13:10:00,42.29,42.32,42.26,42.29,31600.0,33.2129,33.2364,33.1893,33.2129,31600.0
2011-09-01 13:20:00,42.3,42.34,42.26,42.32,24300.0,33.2207,33.2522,33.1893,33.2364,24300.0
2011-09-01 13:30:00,42.32,42.36,42.27,42.29,36400.0,33.2364,33.2679,33.1972,33.2129,36400.0
2011-09-01 13:40:00,42.29,42.29,42.21,42.23,35100.0,33.2129,33.2129,33.1501,33.1658,35100.0
2011-09-01 13:50:00,42.25,42.3,42.18,42.23,37600.0,33.1815,33.2207,33.1265,33.1658,37600.0
2011-09-01 14:00:00,42.24,42.25,42.15,42.24,50700.0,33.1736,33.1815,33.1029,33.1736,50700.0
2011-09-01 14:10:00,42.24,42.26,42.21,42.22,30800.0,33.1736,33.1893,33.1501,33.1579,30800.0
2011-09-01 14:20:00,42.22,42.26,42.17,42.23,27100.0,33.1579,33.1893,33.1186,33.1658,27100.0
2011-09-01 14:30:00,42.23,42.27,42.2,42.23,30000.0,33.1658,33.1972,33.1422,33.1658,30000.0
2011-09-01 14:40:00,42.24,42.26,42.2,42.22,33200.0,33.1736,33.1893,33.1422,33.1579,33200.0
2011-09-01 14:50:00,42.23,42.23,42.16,42.18,24800.0,33.1658,33.1658,33.1108,33.1265,24800.0
2011-09-01 15:00:00,42.18,42.18,42.1,42.16,46300.0,33.1265,33.1265,33.0637,33.1108,46300.0
2011-09-01 15:10:00,42.16,42.2,42.12,42.12,49900.0,33.1108,33.1422,33.0794,33.0794,49900.0
2011-09-01 15:20:00,42.12,42.14,42.05,42.09,97600.0,33.0794,33.0951,33.0244,33.0558,97600.0
2011-09-01 15:30:00,42.1,42.1,42.01,42.03,89900.0,33.0637,33.0637,32.993,33.0087,89900.0
2011-09-01 15:40:00,42.02,42.13,41.98,42.1,114600.0,33.0008,33.0872,32.9694,33.0637,114600.0
2011-09-01 15:50:00,42.11,42.12,42.05,42.08,168700.0,33.0715,33.0794,33.0244,33.048,168700.0
2011-09-02 09:30:00,41.56,41.64,41.46,41.5,44700.0,32.6396,32.7024,32.561,32.5925,44700.0
2011-09-02 09:40:00,41.48,41.54,41.41,41.45,41200.0,32.5767,32.6239,32.5218,32.5532,41200.0
2011-09-02 09:50:00,41.46,41.48,41.36,41.45,34400.0,32.561,32.5767,32.4825,32.5532,34400.0
2011-09-02 10:00:00,41.46,41.55,41.42,41.53,39300.0,32.561,32.6317,32.5296,32.616,39300.0
2011-09-02 10:10:00,41.55,41.6,41.5,41.6,22400.0,32.6317,32.671,32.5925,32.671,22400.0
2011-09-02 10:20:00,41.6,41.62,41.53,41.54,31300.0,32.671,32.6867,32.616,32.6239,31300.0
2011-09-02 10:30:00,41.53,41.57,41.45,41.48,51800.0,32.616,32.6474,32.5532,32.5767,51800.0
2011-09-02 10:40:00,41.49,41.55,41.43,41.5,31700.0,32.5846,32.6317,32.5375,32.5925,31700.0
2011-09-02 10:50:00,41.51,41.61,41.46,41.61,29600.0,32.6003,32.6788,32.561,32.6788,29600.0
2011-09-02 11:00:00,41.61,41.64,41.58,41.58,19300.0,32.6788,32.7024,32.6553,32.6553,19300.0
2011-09-02 11:10:00,41.58,41.65,41.58,41.59,30800.0,32.6553,32.7103,32.6553,32.6631,30800.0
2011-09-02 11:20:00,41.6,41.67,41.57,41.65,49800.0,32.671,32.726,32.6474,32.7103,49800.0
2011-09-02 11:30:00,41.65,41.65,41.56,41.59,37700.0,32.7103,32.7103,32.6396,32.6631,37700.0
2011-09-02 11:40:00,41.58,41.6,41.52,41.53,34300.0,32.6553,32.671,32.6082,32.616,34300.0
2011-09-02 11:50:00,41.53,41.57,41.52,41.56,25400.0,32.616,32.6474,32.6082,32.6396,25400.0
2011-09-02 12:00:00,41.57,41.62,41.55,41.59,24600.0,32.6474,32.6867,32.6317,32.6631,24600.0
2011-09-02 12:10:00,41.59,41.61,41.57,41.59,21000.0,32.6631,32.6788,32.6474,32.6631,21000.0
2011-09-02 12:20:00,41.6,41.61,41.51,41.54,22200.0,32.671,32.6788,32.6003,32.6239,22200.0
2011-09-02 12:30:00,41.54,41.61,41.53,41.61,19400.0,32.6239,32.6788,32.616,32.6788,19400.0
2011-09-02 12:40:00,41.61,41.63,41.59,41.62,17700.0,32.6788,32.6945,32.6631,32.6867,17700.0
2011-09-02 12:50:00,41.61,41.62,41.58,41.59,19900.0,32.6788,32.6867,32.6553,32.6631,19900.0
2011-09-02 13:00:00,41.59,41.63,41.57,41.59,19300.0,32.6631,32.6945,32.6474,32.6631,19300.0
2011-09-02 13:10:00,41.61,41.61,41.52,41.53,34600.0,32.6788,32.6788,32.6082,32.616,34600.0
2011-09-02 13:20:00,41.52,41.53,41.47,41.5,67900.0,32.6082,32.616,32.5689,32.5925,67900.0
2011-09-02 13:30:00,41.5,41.56,41.49,41.51,13900.0,32.5925,32.6396,32.5846,32.6003,13900.0
2011-09-02 13:40:00,41.51,41.53,41.49,41.53,18400.0,32.6003,32.616,32.5846,32.616,18400.0
2011-09-02 13:50:00,41.54,41.56,41.49,41.53,22400.0,32.6239,32.6396,32.5846,32.616,22400.0
2011-09-02 14:00:00,41.52,41.55,41.51,41.51,28100.0,32.6082,32.6317,32.6003,32.6003,28100.0
2011-09-02 14:10:00,41.52,41.54,41.39,41.44,79300.0,32.6082,32.6239,32.5061,32.5453,79300.0
2011-09-02 14:20:00,41.43,41.46,41.4,41.43,32600.0,32.5375,32.561,32.5139,32.5375,32600.0
2011-09-02 14:30:00,41.42,41.48,41.32,41.47,52100.0,32.5296,32.5767,32.4511,32.5689,52100.0
2011-09-02 14:40:00,41.48,41.53,41.46,41.46,33800.0,32.5767,32.616,32.561,32.561,33800.0
2011-09-02 14:50:00,41.46,41.57,41.45,41.55,43200.0,32.561,32.6474,32.5532,32.6317,43200.0
2011-09-02 15:00:00,41.55,41.56,41.48,41.5,85500.0,32.6317,32.6396,32.5767,32.5925,85500.0
2011-09-02 15:10:00,41.51,41.52,41.47,41.49,39000.0,32.6003,32.6082,32.5689,32.5846,39000.0
2011-09-02 15:20:00,41.49,41.52,41.47,41.48,45500.0,32.5846,32.6082,32.5689,32.5767,45500.0
2011-09-02 15:30:00,41.48,41.49,41.41,41.48,73100.0,32.5767,32.5846,32.5218,32.5767,73100.0
2011-09-02 15:40:00,41.48,41.49,41.36,41.39,149100.0,32.5767,32.5846,32.4825,32.5061,149100.0
2011-09-02 15:50:00,41.38,41.45,41.33,41.34,333200.0,32.4982,32.5532,32.4589,32.4668,333200.0
2011-09-06 09:30:00,40.65,40.74,40.32,40.32,86500.0,31.9249,31.9956,31.6657,31.6657,86500.0
2011-09-06 09:40:00,40.32,40.35,40.3,40.31,100200.0,31.6657,31.6893,31.65,31.6579,100200.0
2011-09-06 09:50:00,40.31,40.51,40.29,40.48,65900.0,31.6579,31.8149,31.6422,31.7914,65900.0
2011-09-06 10:00:00,40.51,40.71,40.51,40.55,83900.0,31.8149,31.972,31.8149,31.8464,83900.0
2011-09-06 10:10:00,40.55,40.56,40.37,40.45,64900.0,31.8464,31.8542,31.705,31.7678,64900.0
2011-09-06 10:20:00,40.44,40.48,40.31,40.37,38700.0,31.76,31.7914,31.6579,31.705,38700.0
2011-09-06 10:30:00,40.37,40.46,40.34,40.36,52200.0,31.705,31.7757,31.6814,31.6971,52200.0
2011-09-06 10:40:00,40.37,40.41,40.31,40.4,45300.0,31.705,31.7364,31.6579,31.7286,45300.0
2011-09-06 10:50:00,40.39,40.51,40.36,40.47,51700.0,31.7207,31.8149,31.6971,31.7835,51700.0
2011-09-06 11:00:00,40.47,40.57,40.45,40.52,73000.0,31.7835,31.8621,31.7678,31.8228,73000.0
2011-09-06 11:10:00,40.5,40.57,40.46,40.5,61200.0,31.8071,31.8621,31.7757,31.8071,61200.0
2011-09-06 11:20:00,40.49,40.56,40.49,40.53,46800.0,31.7992,31.8542,31.7992,31.8307,46800.0
2011-09-06 11:30:00,40.53,40.56,40.49,40.51,53500.0,31.8307,31.8542,31.7992,31.8149,53500.0
2011-09-06 11:40:00,40.51,40.63,40.48,40.61,58000.0,31.8149,31.9092,31.7914,31.8935,58000.0
2011-09-06 11:50:00,40.62,40.66,40.6,40.64,42300.0,31.9013,31.9327,31.8856,31.917,42300.0
2011-09-06 12:00:00,40.64,40.72,40.64,40.66,53700.0,31.917,31.9799,31.917,31.9327,53700.0
2011-09-06 12:10:00,40.66,40.71,40.64,40.68,50500.0,31.9327,31.972,31.917,31.9485,50500.0
2011-09-06 12:20:00,40.67,40.71,40.67,40.69,33400.0,31.9406,31.972,31.9406,31.9563,33400.0
2011-09-06 12:30:00,40.7,40.7,40.62,40.65,35700.0,31.9642,31.9642,31.9013,31.9249,35700.0
2011-09-06 12:40:00,40.64,40.65,40.62,40.62,21100.0,31.917,31.9249,31.9013,31.9013,21100.0
2011-09-06 12:50:00,40.63,40.68,40.62,40.66,29100.0,31.9092,31.9485,31.9013,31.9327,29100.0
2011-09-06 13:00:00,40.67,40.67,40.61,40.64,53000.0,31.9406,31.9406,31.8935,31.917,53000.0
2011-09-06 13:10:00,40.64,40.71,40.59,40.61,36700.0,31.917,31.972,31.8778,31.8935,36700.0
2011-09-06 13:20:00,40.61,40.63,40.56,40.6,35500.0,31.8935,31.9092,31.8542,31.8856,35500.0
2011-09-06 13:30:00,40.6,40.61,40.55,40.61,37700.0,31.8856,31.8935,31.8464,31.8935,37700.0
2011-09-06 13:40:00,40.61,40.69,40.6,40.69,48200.0,31.8935,31.9563,31.8856,31.9563,48200.0
2011-09-06 13:50:00,40.68,40.68,40.53,40.53,44300.0,31.9485,31.9485,31.8307,31.8307,44300.0
2011-09-06 14:00:00,40.54,40.55,40.48,40.51,45700.0,31.8385,31.8464,31.7914,31.8149,45700.0
2011-09-06 14:10:00,40.52,40.59,40.49,40.57,57300.0,31.8228,31.8778,31.7992,31.8621,57300.0
2011-09-06 14:20:00,40.57,40.58,40.53,40.55,54100.0,31.8621,31.8699,31.8307,31.8464,54100.0
2011-09-06 14:30:00,40.55,40.55,40.48,40.48,40600.0,31.8464,31.8464,31.7914,31.7914,40600.0
2011-09-06 14:40:00,40.48,40.48,40.44,40.45,36000.0,31.7914,31.7914,31.76,31.7678,36000.0
2011-09-06 14:50:00,40.44,40.5,40.38,40.43,64300.0,31.76,31.8071,31.7128,31.7521,64300.0
2011-09-06 15:00:00,40.43,40.49,40.42,40.44,89900.0,31.7521,31.7992,31.7443,31.76,89900.0
2011-09-06 15:10:00,40.45,40.46,40.37,40.41,148000.0,31.7678,31.7757,31.705,31.7364,148000.0
2011-09-06 15:20:00,40.41,40.46,40.38,40.44,60600.0,31.7364,31.7757,31.7128,31.76,60600.0
2011-09-06 15:30:00,40.44,40.51,40.38,40.5,190800.0,31.76,31.8149,31.7128,31.8071,190800.0
2011-09-06 15:40:00,40.5,40.61,40.5,40.57,105900.0,31.8071,31.8935,31.8071,31.8621,105900.0
2011-09-06 15:50:00,40.57,40.67,40.56,40.63,338600.0,31.8621,31.9406,31.8542,31.9092,338600.0
2011-09-07 09:30:00,41.05,41.13,40.91,40.95,81000.0,32.239,32.3019,32.1291,32.1605,81000.0
2011-09-07 09:40:00,40.88,41.04,40.88,40.98,50000.0,32.1055,32.2312,32.1055,32.1841,50000.0
2011-09-07 09:50:00,40.99,41.01,40.84,40.98,61000.0,32.1919,32.2076,32.0741,32.1841,61000.0
2011-09-07 10:00:00,40.98,41.11,40.98,41.04,82600.0,32.1841,32.2862,32.1841,32.2312,82600.0
2011-09-07 10:10:00,41.04,41.06,40.98,41.03,37100.0,32.2312,32.2469,32.1841,32.2233,37100.0
2011-09-07 10:20:00,41.03,41.12,41.02,41.11,54700.0,32.2233,32.294,32.2155,32.2862,54700.0
2011-09-07 10:30:00,41.12,41.13,41.07,41.11,69900.0,32.294,32.3019,32.2547,32.2862,69900.0
2011-09-07 10:40:00,41.11,41.12,41.03,41.08,54000.0,32.2862,32.294,32.2233,32.2626,54000.0
2011-09-07 10:50:00,41.08,41.21,41.08,41.21,69300.0,32.2626,32.3647,32.2626,32.3647,69300.0
2011-09-07 11:00:00,41.21,41.22,41.18,41.2,54700.0,32.3647,32.3726,32.3411,32.3568,54700.0
2011-09-07 11:10:00,41.2,41.23,41.16,41.16,51500.0,32.3568,32.3804,32.3254,32.3254,51500.0
2011-09-07 11:20:00,41.15,41.25,41.12,41.23,58700.0,32.3176,32.3961,32.294,32.3804,58700.0
2011-09-07 11:30:00,41.23,41.24,41.19,41.2,35700.0,32.3804,32.3883,32.349,32.3568,35700.0
2011-09-07 11:40:00,41.2,41.22,41.16,41.22,27400.0,32.3568,32.3726,32.3254,32.3726,27400.0
2011-09-07 11:50:00,41.22,41.25,41.22,41.25,27000.0,32.3726,32.3961,32.3726,32.3961,27000.0
2011-09-07 12:00:00,41.24,41.29,41.23,41.29,30600.0,32.3883,32.4275,32.3804,32.4275,30600.0
2011-09-07 12:10:00,41.29,41.29,41.2,41.22,29800.0,32.4275,32.4275,32.3568,32.3726,29800.0
2011-09-07 12:20:00,41.22,41.22,41.15,41.16,32800.0,32.3726,32.3726,32.3176,32.3254,32800.0
2011-09-07 12:30:00,41.17,41.22,41.16,41.18,46100.0,32.3333,32.3726,32.3254,32.3411,46100.0
2011-09-07 12:40:00,41.18,41.19,41.16,41.17,20300.0,32.3411,32.349,32.3254,32.3333,20300.0
2011-09-07 12:50:00,41.17,41.17,41.15,41.15,10600.0,32.3333,32.3333,32.3176,32.3176,10600.0
2011-09-07 13:00:00,41.15,41.15,41.11,41.12,33300.0,32.3176,32.3176,32.2862,32.294,33300.0
2011-09-07 13:10:00,41.12,41.13,41.1,41.11,46900.0,32.294,32.3019,32.2783,32.2862,46900.0
2011-09-07 13:20:00,41.12,41.12,41.09,41.1,46900.0,32.294,32.294,32.2705,32.2783,46900.0
2011-09-07 13:30:00,41.1,41.19,41.1,41.19,37500.0,32.2783,32.349,32.2783,32.349,37500.0
2011-09-07 13:40:00,41.19,41.27,41.18,41.25,42100.0,32.349,32.4118,32.3411,32.3961,42100.0
2011-09-07 13:50:00,41.25,41.29,41.25,41.27,32100.0,32.3961,32.4275,32.3961,32.4118,32100.0
2011-09-07 14:00:00,41.28,41.31,41.26,41.29,59700.0,32.4197,32.4432,32.404,32.4275,59700.0
2011-09-07 14:10:00,41.29,41.3,41.25,41.25,42400.0,32.4275,32.4354,32.3961,32.3961,42400.0
2011-09-07 14:20:00,41.26,41.27,41.23,41.27,33400.0,32.404,32.4118,32.3804,32.4118,33400.0
2011-09-07 14:30:00,41.27,41.3,41.27,41.3,53900.0,32.4118,32.4354,32.4118,32.4354,53900.0
2011-09-07 14:40:00,41.3,41.32,41.28,41.31,41400.0,32.4354,32.4511,32.4197,32.4432,41400.0
2011-09-07 14:50:00,41.31,41.35,41.28,41.34,35000.0,32.4432,32.4746,32.4197,32.4668,35000.0
2011-09-07 15:00:00,41.35,41.38,41.28,41.38,44000.0,32.4746,32.4982,32.4197,32.4982,44000.0
2011-09-07 15:10:00,41.38,41.38,41.32,41.33,56000.0,32.4982,32.4982,32.4511,32.4589,56000.0
2011-09-07 15:20:00,41.34,41.34,41.28,41.3,54700.0,32.4668,32.4668,32.4197,32.4354,54700.0
2011-09-07 15:30:00,41.3,41.3,41.21,41.28,134000.0,32.4354,32.4354,32.3647,32.4197,134000.0
2011-09-07 15:40:00,41.28,41.31,41.22,41.23,136700.0,32.4197,32.4432,32.3726,32.3804,136700.0
2011-09-07 15:50:00,41.23,41.37,41.22,41.37,240100.0,32.3804,32.4904,32.3726,32.4904,240100.0
2011-09-08 09:30:00,41.18,41.23,41.09,41.2,31400.0,32.3411,32.3804,32.2705,32.3568,31400.0
2011-09-08 09:40:00,41.21,41.43,41.19,41.38,32700.0,32.3647,32.5375,32.349,32.4982,32700.0
2011-09-08 09:50:00,41.38,41.55,41.28,41.54,65800.0,32.4982,32.6317,32.4197,32.6239,65800.0
2011-09-08 10:00:00,41.53,41.53,41.36,41.47,74300.0,32.616,32.616,32.4825,32.5689,74300.0
2011-09-08 10:10:00,41.47,41.5,41.42,41.49,62500.0,32.5689,32.5925,32.5296,32.5846,62500.0
2011-09-08 10:20:00,41.49,41.54,41.47,41.47,44500.0,32.5846,32.6239,32.5689,32.5689,44500.0
2011-09-08 10:30:00,41.47,41.63,41.46,41.6,49200.0,32.5689,32.6945,32.561,32.671,49200.0
2011-09-08 10:40:00,41.6,41.69,41.59,41.64,36300.0,32.671,32.7417,32.6631,32.7024,36300.0
2011-09-08 10:50:00,41.64,41.82,41.64,41.82,38900.0,32.7024,32.8438,32.7024,32.8438,38900.0
2011-09-08 11:00:00,41.81,41.86,41.77,41.81,48100.0,32.8359,32.8752,32.8045,32.8359,48100.0
2011-09-08 11:10:00,41.81,41.82,41.66,41.66,38200.0,32.8359,32.8438,32.7181,32.7181,38200.0
2011-09-08 11:20:00,41.66,41.69,41.65,41.68,29900.0,32.7181,32.7417,32.7103,32.7338,29900.0
2011-09-08 11:30:00,41.67,41.85,41.67,41.85,55000.0,32.726,32.8673,32.726,32.8673,55000.0
2011-09-08 11:40:00,41.85,41.85,41.66,41.69,59200.0,32.8673,32.8673,32.7181,32.7417,59200.0
2011-09-08 11:50:00,41.68,41.85,41.68,41.72,73300.0,32.7338,32.8673,32.7338,32.7652,73300.0
2011-09-08 12:00:00,41.72,41.86,41.69,41.85,59600.0,32.7652,32.8752,32.7417,32.8673,59600.0
2011-09-08 12:10:00,41.86,41.92,41.85,41.86,39900.0,32.8752,32.9223,32.8673,32.8752,39900.0
2011-09-08 12:20:00,41.86,41.91,41.85,41.91,41100.0,32.8752,32.9144,32.8673,32.9144,41100.0
2011-09-08 12:30:00,41.9,41.95,41.86,41.95,38300.0,32.9066,32.9459,32.8752,32.9459,38300.0
2011-09-08 12:40:00,41.94,41.96,41.89,41.93,28200.0,32.938,32.9537,32.8987,32.9302,28200.0
2011-09-08 12:50:00,41.93,41.97,41.92,41.93,29900.0,32.9302,32.9616,32.9223,32.9302,29900.0
2011-09-08 13:00:00,41.93,41.93,41.84,41.9,55400.0,32.9302,32.9302,32.8595,32.9066,55400.0
2011-09-08 13:10:00,41.89,41.89,41.76,41.77,27300.0,32.8987,32.8987,32.7966,32.8045,27300.0
2011-09-08 13:20:00,41.78,41.82,41.72,41.82,231100.0,32.8124,32.8438,32.7652,32.8438,231100.0
2011-09-08 13:30:00,41.82,41.88,41.71,41.83,134000.0,32.8438,32.8909,32.7574,32.8516,134000.0
2011-09-08 13:40:00,41.82,41.82,41.62,41.72,82200.0,32.8438,32.8438,32.6867,32.7652,82200.0
2011-09-08 13:50:00,41.73,41.82,41.69,41.74,122100.0,32.7731,32.8438,32.7417,32.7809,122100.0
2011-09-08 14:00:00,41.73,41.8,41.68,41.75,49800.0,32.7731,32.8281,32.7338,32.7888,49800.0
2011-09-08 14:10:00,41.75,41.79,41.71,41.75,36200.0,32.7888,32.8202,32.7574,32.7888,36200.0
2011-09-08 14:20:00,41.76,41.76,41.67,41.74,50200.0,32.7966,32.7966,32.726,32.7809,50200.0
2011-09-08 14:30:00,41.73,41.8,41.7,41.77,60900.0,32.7731,32.8281,32.7495,32.8045,60900.0
2011-09-08 14:40:00,41.77,41.82,41.74,41.74,52200.0,32.8045,32.8438,32.7809,32.7809,52200.0
2011-09-08 14:50:00,41.74,41.79,41.68,41.77,42600.0,32.7809,32.8202,32.7338,32.8045,42600.0
2011-09-08 15:00:00,41.76,41.77,41.63,41.7,53200.0,32.7966,32.8045,32.6945,32.7495,53200.0
2011-09-08 15:10:00,41.7,41.73,41.66,41.73,41200.0,32.7495,32.7731,32.7181,32.7731,41200.0
2011-09-08 15:20:00,41.72,41.77,41.72,41.77,65900.0,32.7652,32.8045,32.7652,32.8045,65900.0
2011-09-08 15:30:00,41.77,41.78,41.7,41.73,121800.0,32.8045,32.8124,32.7495,32.7731,121800.0
2011-09-08 15:40:00,41.72,41.83,41.7,41.73,119000.0,32.7652,32.8516,32.7495,32.7731,119000.0
2011-09-08 15:50:00,41.74,41.75,41.65,41.66,293300.0,32.7809,32.7888,32.7103,32.7181,293300.0
2011-09-09 09:30:00,41.38,41.38,40.92,40.95,76900.0,32.4982,32.4982,32.1369,32.1605,76900.0
2011-09-09 09:40:00,40.95,40.95,40.77,40.9,94900.0,32.1605,32.1605,32.0191,32.1212,94900.0
2011-09-09 09:50:00,40.9,40.9,40.8,40.86,44400.0,32.1212,32.1212,32.0427,32.0898,44400.0
2011-09-09 10:00:00,40.86,40.91,40.75,40.77,63300.0,32.0898,32.1291,32.0034,32.0191,63300.0
2011-09-09 10:10:00,40.75,40.77,40.68,40.68,41600.0,32.0034,32.0191,31.9485,31.9485,41600.0
2011-09-09 10:20:00,40.69,40.77,40.66,40.7,60100.0,31.9563,32.0191,31.9327,31.9642,60100.0
2011-09-09 10:30:00,40.7,40.73,40.64,40.72,38400.0,31.9642,31.9877,31.917,31.9799,38400.0
2011-09-09 10:40:00,40.72,40.85,40.7,40.82,44700.0,31.9799,32.082,31.9642,32.0584,44700.0
2011-09-09 10:50:00,40.83,40.87,40.76,40.77,66600.0,32.0663,32.0977,32.0113,32.0191,66600.0
2011-09-09 11:00:00,40.77,40.87,40.76,40.86,66000.0,32.0191,32.0977,32.0113,32.0898,66000.0
2011-09-09 11:10:00,40.87,40.92,40.74,40.74,90300.0,32.0977,32.1369,31.9956,31.9956,90300.0
2011-09-09 11:20:00,40.74,40.75,40.58,40.66,71400.0,31.9956,32.0034,31.8699,31.9327,71400.0
2011-09-09 11:30:00,40.65,40.75,40.64,40.71,39000.0,31.9249,32.0034,31.917,31.972,39000.0
2011-09-09 11:40:00,40.71,40.71,40.59,40.61,70800.0,31.972,31.972,31.8778,31.8935,70800.0
2011-09-09 11:50:00,40.61,40.71,40.57,40.67,65100.0,31.8935,31.972,31.8621,31.9406,65100.0
2011-09-09 12:00:00,40.67,40.68,40.59,40.61,70500.0,31.9406,31.9485,31.8778,31.8935,70500.0
2011-09-09 12:10:00,40.61,40.67,40.58,40.66,57000.0,31.8935,31.9406,31.8699,31.9327,57000.0
2011-09-09 12:20:00,40.66,40.68,40.63,40.64,45500.0,31.9327,31.9485,31.9092,31.917,45500.0
2011-09-09 12:30:00,40.64,40.66,40.54,40.58,54500.0,31.917,31.9327,31.8385,31.8699,54500.0
2011-09-09 12:40:00,40.57,40.61,40.53,40.53,52300.0,31.8621,31.8935,31.8307,31.8307,52300.0
2011-09-09 12:50:00,40.53,40.63,40.5,40.6,59900.0,31.8307,31.9092,31.8071,31.8856,59900.0
2011-09-09 13:00:00,40.6,40.63,40.54,40.6,43200.0,31.8856,31.9092,31.8385,31.8856,43200.0
2011-09-09 13:10:00,40.59,40.66,40.58,40.58,90000.0,31.8778,31.9327,31.8699,31.8699,90000.0
2011-09-09 13:20:00,40.58,40.58,40.52,40.55,45700.0,31.8699,31.8699,31.8228,31.8464,45700.0
2011-09-09 13:30:00,40.55,40.55,40.46,40.5,83800.0,31.8464,31.8464,31.7757,31.8071,83800.0
2011-09-09 13:40:00,40.5,40.52,40.41,40.42,42700.0,31.8071,31.8228,31.7364,31.7443,42700.0
2011-09-09 13:50:00,40.42,40.49,40.4,40.46,25900.0,31.7443,31.7992,31.7286,31.7757,25900.0
2011-09-09 14:00:00,40.46,40.54,40.45,40.54,42200.0,31.7757,31.8385,31.7678,31.8385,42200.0
2011-09-09 14:10:00,40.54,40.54,40.45,40.5,40100.0,31.8385,31.8385,31.7678,31.8071,40100.0
2011-09-09 14:20:00,40.49,40.53,40.46,40.47,35200.0,31.7992,31.8307,31.7757,31.7835,35200.0
2011-09-09 14:30:00,40.48,40.5,40.43,40.47,84900.0,31.7914,31.8071,31.7521,31.7835,84900.0
2011-09-09 14:40:00,40.48,40.59,40.48,40.52,53500.0,31.7914,31.8778,31.7914,31.8228,53500.0
2011-09-09 14:50:00,40.51,40.52,40.47,40.5,48500.0,31.8149,31.8228,31.7835,31.8071,48500.0
2011-09-09 15:00:00,40.51,40.53,40.46,40.52,76900.0,31.8149,31.8307,31.7757,31.8228,76900.0
2011-09-09 15:10:00,40.52,40.58,40.49,40.56,108900.0,31.8228,31.8699,31.7992,31.8542,108900.0
2011-09-09 15:20:00,40.55,40.57,40.5,40.53,65600.0,31.8464,31.8621,31.8071,31.8307,65600.0
2011-09-09 15:30:00,40.52,40.69,40.52,40.69,115300.0,31.8228,31.9563,31.8228,31.9563,115300.0
2011-09-09 15:40:00,40.69,40.85,40.55,40.79,252800.0,31.9563,32.082,31.8464,32.0348,252800.0
2011-09-09 15:50:00,40.8,40.8,40.68,40.68,387100.0,32.0427,32.0427,31.9485,31.9485,387100.0
2011-09-12 09:30:00,40.51,40.62,40.35,40.62,24300.0,31.8149,31.9013,31.6893,31.9013,24300.0
2011-09-12 09:40:00,40.62,40.62,40.3,40.33,24800.0,31.9013,31.9013,31.65,31.6736,24800.0
2011-09-12 09:50:00,40.34,40.45,40.25,40.39,69700.0,31.6814,31.7678,31.6108,31.7207,69700.0
2011-09-12 10:00:00,40.39,40.43,40.31,40.38,68100.0,31.7207,31.7521,31.6579,31.7128,68100.0
2011-09-12 10:10:00,40.38,40.43,40.29,40.33,60400.0,31.7128,31.7521,31.6422,31.6736,60400.0
2011-09-12 10:20:00,40.33,40.38,40.26,40.26,32200.0,31.6736,31.7128,31.6186,31.6186,32200.0
2011-09-12 10:30:00,40.26,40.31,40.25,40.3,39000.0,31.6186,31.6579,31.6108,31.65,39000.0
2011-09-12 10:40:00,40.3,40.31,40.21,40.24,52700.0,31.65,31.6579,31.5793,31.6029,52700.0
2011-09-12 10:50:00,40.23,40.27,40.15,40.17,32900.0,31.595,31.6265,31.5322,31.5479,32900.0
2011-09-12 11:00:00,40.16,40.28,40.16,40.26,24100.0,31.5401,31.6343,31.5401,31.6186,24100.0
2011-09-12 11:10:00,40.26,40.28,40.19,40.25,35900.0,31.6186,31.6343,31.5636,31.6108,35900.0
2011-09-12 11:20:00,40.26,40.34,40.24,40.33,26500.0,31.6186,31.6814,31.6029,31.6736,26500.0
2011-09-12 11:30:00,40.32,40.37,40.28,40.35,35300.0,31.6657,31.705,31.6343,31.6893,35300.0
2011-09-12 11:40:00,40.35,40.39,40.25,40.27,29800.0,31.6893,31.7207,31.6108,31.6265,29800.0
2011-09-12 11:50:00,40.27,40.3,40.24,40.28,23400.0,31.6265,31.65,31.6029,31.6343,23400.0
2011-09-12 12:00:00,40.26,40.28,40.18,40.22,24600.0,31.6186,31.6343,31.5558,31.5872,24600.0
2011-09-12 12:10:00,40.21,40.23,40.18,40.2,22000.0,31.5793,31.595,31.5558,31.5715,22000.0
2011-09-12 12:20:00,40.19,40.27,40.19,40.26,22200.0,31.5636,31.6265,31.5636,31.6186,22200.0
2011-09-12 12:30:00,40.27,40.28,40.18,40.18,28800.0,31.6265,31.6343,31.5558,31.5558,28800.0
2011-09-12 12:40:00,40.17,40.23,40.17,40.22,26800.0,31.5479,31.595,31.5479,31.5872,26800.0
2011-09-12 12:50:00,40.23,40.25,40.22,40.25,21300.0,31.595,31.6108,31.5872,31.6108,21300.0
2011-09-12 13:00:00,40.25,40.25,40.16,40.2,55000.0,31.6108,31.6108,31.5401,31.5715,55000.0
2011-09-12 13:10:00,40.2,40.23,40.16,40.18,51800.0,31.5715,31.595,31.5401,31.5558,51800.0
2011-09-12 13:20:00,40.18,40.2,40.16,40.16,17000.0,31.5558,31.5715,31.5401,31.5401,17000.0
2011-09-12 13:30:00,40.16,40.2,40.11,40.14,36700.0,31.5401,31.5715,31.5008,31.5244,36700.0
2011-09-12 13:40:00,40.15,40.15,40.1,40.13,18500.0,31.5322,31.5322,31.4929,31.5165,18500.0
2011-09-12 13:50:00,40.13,40.23,40.13,40.2,61500.0,31.5165,31.595,31.5165,31.5715,61500.0
2011-09-12 14:00:00,40.21,40.22,40.08,40.1,39000.0,31.5793,31.5872,31.4772,31.4929,39000.0
2011-09-12 14:10:00,40.09,40.09,40.03,40.03,28300.0,31.4851,31.4851,31.438,31.438,28300.0
2011-09-12 14:20:00,40.03,40.1,40.02,40.06,36500.0,31.438,31.4929,31.4301,31.4615,36500.0
2011-09-12 14:30:00,40.06,40.24,40.06,40.16,106800.0,31.4615,31.6029,31.4615,31.5401,106800.0
2011-09-12 14:40:00,40.17,40.23,40.13,40.19,78300.0,31.5479,31.595,31.5165,31.5636,78300.0
2011-09-12 14:50:00,40.18,40.2,40.11,40.13,42400.0,31.5558,31.5715,31.5008,31.5165,42400.0
2011-09-12 15:00:00,40.13,40.17,40.07,40.08,65000.0,31.5165,31.5479,31.4694,31.4772,65000.0
2011-09-12 15:10:00,40.09,40.17,40.07,40.17,46100.0,31.4851,31.5479,31.4694,31.5479,46100.0
2011-09-12 15:20:00,40.16,40.28,40.13,40.23,109000.0,31.5401,31.6343,31.5165,31.595,109000.0
2011-09-12 15:30:00,40.24,40.29,40.22,40.27,120200.0,31.6029,31.6422,31.5872,31.6265,120200.0
2011-09-12 15:40:00,40.27,40.4,40.25,40.38,152200.0,31.6265,31.7286,31.6108,31.7128,152200.0
2011-09-12 15:50:00,40.38,40.57,40.38,40.57,335400.0,31.7128,31.8621,31.7128,31.8621,335400.0
2011-09-13 09:30:00,40.53,40.53,40.27,40.27,53400.0,31.8307,31.8307,31.6265,31.6265,53400.0
2011-09-13 09:40:00,40.27,40.3,40.05,40.25,47200.0,31.6265,31.65,31.4537,31.6108,47200.0
2011-09-13 09:50:00,40.23,40.48,40.23,40.44,47000.0,31.595,31.7914,31.595,31.76,47000.0
2011-09-13 10:00:00,40.48,40.61,40.43,40.58,55600.0,31.7914,31.8935,31.7521,31.8699,55600.0
2011-09-13 10:10:00,40.58,40.6,40.49,40.5,35300.0,31.8699,31.8856,31.7992,31.8071,35300.0
2011-09-13 10:20:00,40.52,40.53,40.38,40.38,36200.0,31.8228,31.8307,31.7128,31.7128,36200.0
2011-09-13 10:30:00,40.39,40.43,40.29,40.36,49500.0,31.7207,31.7521,31.6422,31.6971,49500.0
2011-09-13 10:40:00,40.37,40.48,40.29,40.46,53400.0,31.705,31.7914,31.6422,31.7757,53400.0
2011-09-13 10:50:00,40.46,40.52,40.37,40.41,45500.0,31.7757,31.8228,31.705,31.7364,45500.0
2011-09-13 11:00:00,40.4,40.45,40.35,40.41,30000.0,31.7286,31.7678,31.6893,31.7364,30000.0
2011-09-13 11:10:00,40.41,40.46,40.37,40.39,22000.0,31.7364,31.7757,31.705,31.7207,22000.0
2011-09-13 11:20:00,40.39,40.49,40.37,40.48,59900.0,31.7207,31.7992,31.705,31.7914,59900.0
2011-09-13 11:30:00,40.48,40.53,40.45,40.47,37400.0,31.7914,31.8307,31.7678,31.7835,37400.0
2011-09-13 11:40:00,40.47,40.57,40.45,40.49,66900.0,31.7835,31.8621,31.7678,31.7992,66900.0
2011-09-13 11:50:00,40.48,40.51,40.43,40.44,22000.0,31.7914,31.8149,31.7521,31.76,22000.0
2011-09-13 12:00:00,40.43,40.46,40.35,40.46,41300.0,31.7521,31.7757,31.6893,31.7757,41300.0
2011-09-13 12:10:00,40.47,40.55,40.44,40.53,37300.0,31.7835,31.8464,31.76,31.8307,37300.0
2011-09-13 12:20:00,40.54,40.54,40.46,40.47,22000.0,31.8385,31.8385,31.7757,31.7835,22000.0
2011-09-13 12:30:00,40.47,40.49,40.43,40.49,34500.0,31.7835,31.7992,31.7521,31.7992,34500.0
2011-09-13 12:40:00,40.5,40.52,40.46,40.48,24300.0,31.8071,31.8228,31.7757,31.7914,24300.0
2011-09-13 12:50:00,40.48,40.55,40.46,40.55,20800.0,31.7914,31.8464,31.7757,31.8464,20800.0
2011-09-13 13:00:00,40.55,40.59,40.54,40.54,49000.0,31.8464,31.8778,31.8385,31.8385,49000.0
2011-09-13 13:10:00,40.54,40.59,40.52,40.56,23400.0,31.8385,31.8778,31.8228,31.8542,23400.0
2011-09-13 13:20:00,40.56,40.57,40.53,40.54,23700.0,31.8542,31.8621,31.8307,31.8385,23700.0
2011-09-13 13:30:00,40.54,40.56,40.51,40.56,22300.0,31.8385,31.8542,31.8149,31.8542,22300.0
2011-09-13 13:40:00,40.55,40.62,40.55,40.6,27000.0,31.8464,31.9013,31.8464,31.8856,27000.0
2011-09-13 13:50:00,40.6,40.61,40.51,40.54,37000.0,31.8856,31.8935,31.8149,31.8385,37000.0
2011-09-13 14:00:00,40.55,40.56,40.52,40.55,35100.0,31.8464,31.8542,31.8228,31.8464,35100.0
2011-09-13 14:10:00,40.55,40.62,40.52,40.59,31900.0,31.8464,31.9013,31.8228,31.8778,31900.0
2011-09-13 14:20:00,40.6,40.63,40.59,40.62,52500.0,31.8856,31.9092,31.8778,31.9013,52500.0
2011-09-13 14:30:00,40.63,40.65,40.62,40.64,30100.0,31.9092,31.9249,31.9013,31.917,30100.0
2011-09-13 14:40:00,40.63,40.65,40.55,40.57,40100.0,31.9092,31.9249,31.8464,31.8621,40100.0
2011-09-13 14:50:00,40.57,40.59,40.51,40.55,67500.0,31.8621,31.8778,31.8149,31.8464,67500.0
2011-09-13 15:00:00,40.56,40.58,40.47,40.49,70800.0,31.8542,31.8699,31.7835,31.7992,70800.0
2011-09-13 15:10:00,40.49,40.53,40.41,40.44,57100.0,31.7992,31.8307,31.7364,31.76,57100.0
2011-09-13 15:20:00,40.42,40.51,40.4,40.5,80000.0,31.7443,31.8149,31.7286,31.8071,80000.0
2011-09-13 15:30:00,40.5,40.55,40.5,40.54,124500.0,31.8071,31.8464,31.8071,31.8385,124500.0
2011-09-13 15:40:00,40.54,40.62,40.52,40.6,102000.0,31.8385,31.9013,31.8228,31.8856,102000.0
2011-09-13 15:50:00,40.61,40.62,40.55,40.57,222900.0,31.8935,31.9013,31.8464,31.8621,222900.0
2011-09-14 09:30:00,40.63,41.01,40.61,40.72,89800.0,31.9092,32.2076,31.8935,31.9799,89800.0
2011-09-14 09:40:00,40.7,40.8,40.65,40.75,45300.0,31.9642,32.0427,31.9249,32.0034,45300.0
2011-09-14 09:50:00,40.75,40.79,40.57,40.6,68200.0,32.0034,32.0348,31.8621,31.8856,68200.0
2011-09-14 10:00:00,40.61,40.63,40.54,40.63,52200.0,31.8935,31.9092,31.8385,31.9092,52200.0
2011-09-14 10:10:00,40.63,40.74,40.47,40.47,65900.0,31.9092,31.9956,31.7835,31.7835,65900.0
2011-09-14 10:20:00,40.47,40.64,40.42,40.61,62600.0,31.7835,31.917,31.7443,31.8935,62600.0
2011-09-14 10:30:00,40.61,40.63,40.52,40.61,44700.0,31.8935,31.9092,31.8228,31.8935,44700.0
2011-09-14 10:40:00,40.62,40.64,40.5,40.52,32200.0,31.9013,31.917,31.8071,31.8228,32200.0
2011-09-14 10:50:00,40.53,40.65,40.53,40.64,47400.0,31.8307,31.9249,31.8307,31.917,47400.0
2011-09-14 11:00:00,40.64,40.64,40.54,40.54,26800.0,31.917,31.917,31.8385,31.8385,26800.0
2011-09-14 11:10:00,40.53,40.58,40.52,40.53,31200.0,31.8307,31.8699,31.8228,31.8307,31200.0
2011-09-14 11:20:00,40.53,40.65,40.52,40.65,22200.0,31.8307,31.9249,31.8228,31.9249,22200.0
2011-09-14 11:30:00,40.65,40.66,40.59,40.6,23000.0,31.9249,31.9327,31.8778,31.8856,23000.0
2011-09-14 11:40:00,40.59,40.59,40.55,40.59,15500.0,31.8778,31.8778,31.8464,31.8778,15500.0
2011-09-14 11:50:00,40.6,40.68,40.6,40.62,24000.0,31.8856,31.9485,31.8856,31.9013,24000.0
2011-09-14 12:00:00,40.64,40.65,40.61,40.63,20000.0,31.917,31.9249,31.8935,31.9092,20000.0
2011-09-14 12:10:00,40.62,40.64,40.6,40.6,15500.0,31.9013,31.917,31.8856,31.8856,15500.0
2011-09-14 12:20:00,40.61,40.63,40.57,40.61,15900.0,31.8935,31.9092,31.8621,31.8935,15900.0
2011-09-14 12:30:00,40.61,40.67,40.6,40.66,19400.0,31.8935,31.9406,31.8856,31.9327,19400.0
2011-09-14 12:40:00,40.66,40.71,40.64,40.69,22300.0,31.9327,31.972,31.917,31.9563,22300.0
2011-09-14 12:50:00,40.69,40.7,40.65,40.69,19700.0,31.9563,31.9642,31.9249,31.9563,19700.0
2011-09-14 13:00:00,40.67,40.74,40.66,40.74,28000.0,31.9406,31.9956,31.9327,31.9956,28000.0
2011-09-14 13:10:00,40.75,40.78,40.74,40.78,14800.0,32.0034,32.027,31.9956,32.027,14800.0
2011-09-14 13:20:00,40.78,40.78,40.74,40.77,23100.0,32.027,32.027,31.9956,32.0191,23100.0
2011-09-14 13:30:00,40.77,40.89,40.77,40.89,30000.0,32.0191,32.1134,32.0191,32.1134,30000.0
2011-09-14 13:40:00,40.89,40.93,40.88,40.91,33300.0,32.1134,32.1448,32.1055,32.1291,33300.0
2011-09-14 13:50:00,40.92,40.94,40.77,40.8,51600.0,32.1369,32.1527,32.0191,32.0427,51600.0
2011-09-14 14:00:00,40.81,40.98,40.8,40.95,61900.0,32.0506,32.1841,32.0427,32.1605,61900.0
2011-09-14 14:10:00,40.95,41.01,40.88,41.01,27600.0,32.1605,32.2076,32.1055,32.2076,27600.0
2011-09-14 14:20:00,41.0,41.01,40.94,40.97,16500.0,32.1998,32.2076,32.1527,32.1762,16500.0
2011-09-14 14:30:00,40.97,40.97,40.92,40.93,27200.0,32.1762,32.1762,32.1369,32.1448,27200.0
2011-09-14 14:40:00,40.94,40.97,40.91,40.92,20900.0,32.1527,32.1762,32.1291,32.1369,20900.0
2011-09-14 14:50:00,40.92,40.97,40.91,40.95,21700.0,32.1369,32.1762,32.1291,32.1605,21700.0
2011-09-14 15:00:00,40.97,41.09,40.97,41.09,51000.0,32.1762,32.2705,32.1762,32.2705,51000.0
2011-09-14 15:10:00,41.08,41.11,41.06,41.1,45300.0,32.2626,32.2862,32.2469,32.2783,45300.0
2011-09-14 15:20:00,41.11,41.2,41.07,41.18,58600.0,32.2862,32.3568,32.2547,32.3411,58600.0
2011-09-14 15:30:00,41.19,41.24,41.17,41.2,98700.0,32.349,32.3883,32.3333,32.3568,98700.0
2011-09-14 15:40:00,41.2,41.2,40.89,40.93,139100.0,32.3568,32.3568,32.1134,32.1448,139100.0
2011-09-14 15:50:00,40.93,41.0,40.88,40.89,270000.0,32.1448,32.1998,32.1055,32.1134,270000.0
2011-09-15 09:30:00,41.13,41.17,41.06,41.09,29400.0,32.3019,32.3333,32.2469,32.2705,29400.0
2011-09-15 09:40:00,41.12,41.28,41.07,41.2,79800.0,32.294,32.4197,32.2547,32.3568,79800.0
2011-09-15 09:50:00,41.2,41.25,41.15,41.16,40600.0,32.3568,32.3961,32.3176,32.3254,40600.0
2011-09-15 10:00:00,41.17,41.36,41.17,41.22,71300.0,32.3333,32.4825,32.3333,32.3726,71300.0
2011-09-15 10:10:00,41.22,41.25,41.08,41.15,29700.0,32.3726,32.3961,32.2626,32.3176,29700.0
2011-09-15 10:20:00,41.15,41.27,41.14,41.27,46400.0,32.3176,32.4118,32.3097,32.4118,46400.0
2011-09-15 10:30:00,41.27,41.27,41.16,41.16,78500.0,32.4118,32.4118,32.3254,32.3254,78500.0
2011-09-15 10:40:00,41.16,41.22,41.16,41.22,40600.0,32.3254,32.3726,32.3254,32.3726,40600.0
2011-09-15 10:50:00,41.21,41.23,41.13,41.15,50600.0,32.3647,32.3804,32.3019,32.3176,50600.0
2011-09-15 11:00:00,41.16,41.26,41.14,41.25,49200.0,32.3254,32.404,32.3097,32.3961,49200.0
2011-09-15 11:10:00,41.26,41.33,41.26,41.3,42000.0,32.404,32.4589,32.404,32.4354,42000.0
2011-09-15 11:20:00,41.29,41.34,41.25,41.3,42600.0,32.4275,32.4668,32.3961,32.4354,42600.0
2011-09-15 11:30:00,41.3,41.35,41.28,41.34,33900.0,32.4354,32.4746,32.4197,32.4668,33900.0
2011-09-15 11:40:00,41.34,41.36,41.31,41.33,36900.0,32.4668,32.4825,32.4432,32.4589,36900.0
2011-09-15 11:50:00,41.34,41.37,41.33,41.37,34900.0,32.4668,32.4904,32.4589,32.4904,34900.0
2011-09-15 12:00:00,41.37,41.41,41.34,41.39,32300.0,32.4904,32.5218,32.4668,32.5061,32300.0
2011-09-15 12:10:00,41.4,41.47,41.37,41.47,32900.0,32.5139,32.5689,32.4904,32.5689,32900.0
2011-09-15 12:20:00,41.47,41.47,41.41,41.43,21100.0,32.5689,32.5689,32.5218,32.5375,21100.0
2011-09-15 12:30:00,41.43,41.5,41.42,41.49,23600.0,32.5375,32.5925,32.5296,32.5846,23600.0
2011-09-15 12:40:00,41.5,41.51,41.47,41.5,15100.0,32.5925,32.6003,32.5689,32.5925,15100.0
2011-09-15 12:50:00,41.5,41.5,41.44,41.46,18400.0,32.5925,32.5925,32.5453,32.561,18400.0
2011-09-15 13:00:00,41.46,41.51,41.44,41.5,29100.0,32.561,32.6003,32.5453,32.5925,29100.0
2011-09-15 13:10:00,41.49,41.53,41.49,41.52,28400.0,32.5846,32.616,32.5846,32.6082,28400.0
2011-09-15 13:20:00,41.51,41.54,41.51,41.53,11300.0,32.6003,32.6239,32.6003,32.616,11300.0
2011-09-15 13:30:00,41.53,41.55,41.51,41.52,30500.0,32.616,32.6317,32.6003,32.6082,30500.0
2011-09-15 13:40:00,41.52,41.59,41.52,41.55,51600.0,32.6082,32.6631,32.6082,32.6317,51600.0
2011-09-15 13:50:00,41.54,41.62,41.53,41.61,22200.0,32.6239,32.6867,32.616,32.6788,22200.0
2011-09-15 14:00:00,41.61,41.64,41.58,41.61,24300.0,32.6788,32.7024,32.6553,32.6788,24300.0
2011-09-15 14:10:00,41.6,41.65,41.57,41.57,31900.0,32.671,32.7103,32.6474,32.6474,31900.0
2011-09-15 14:20:00,41.56,41.57,41.47,41.47,33100.0,32.6396,32.6474,32.5689,32.5689,33100.0
2011-09-15 14:30:00,41.48,41.51,41.46,41.48,34700.0,32.5767,32.6003,32.561,32.5767,34700.0
2011-09-15 14:40:00,41.48,41.52,41.47,41.5,43500.0,32.5767,32.6082,32.5689,32.5925,43500.0
2011-09-15 14:50:00,41.5,41.51,41.48,41.51,48100.0,32.5925,32.6003,32.5767,32.6003,48100.0
2011-09-15 15:00:00,41.51,41.53,41.5,41.52,60400.0,32.6003,32.616,32.5925,32.6082,60400.0
2011-09-15 15:10:00,41.52,41.53,41.43,41.43,80200.0,32.6082,32.616,32.5375,32.5375,80200.0
2011-09-15 15:20:00,41.44,41.45,41.34,41.36,62800.0,32.5453,32.5532,32.4668,32.4825,62800.0
2011-09-15 15:30:00,41.36,41.44,41.34,41.43,105100.0,32.4825,32.5453,32.4668,32.5375,105100.0
2011-09-15 15:40:00,41.43,41.53,41.41,41.5,238600.0,32.5375,32.616,32.5218,32.5925,238600.0
2011-09-15 15:50:00,41.5,41.53,41.48,41.53,355300.0,32.5925,32.616,32.5767,32.616,355300.0
2011-09-16 09:30:00,41.69,41.97,41.64,41.93,667000.0,32.7417,32.9616,32.7024,32.9302,667000.0
2011-09-16 09:40:00,41.94,42.15,41.94,42.07,66100.0,32.938,33.1029,32.938,33.0401,66100.0
2011-09-16 09:50:00,42.1,42.25,42.07,42.1,69500.0,33.0637,33.1815,33.0401,33.0637,69500.0
2011-09-16 10:00:00,42.11,42.18,41.99,42.11,105800.0,33.0715,33.1265,32.9773,33.0715,105800.0
2011-09-16 10:10:00,42.11,42.38,42.1,42.38,74300.0,33.0715,33.2836,33.0637,33.2836,74300.0
2011-09-16 10:20:00,42.37,42.39,42.32,42.36,68800.0,33.2757,33.2914,33.2364,33.2679,68800.0
2011-09-16 10:30:00,42.37,42.38,42.27,42.29,74300.0,33.2757,33.2836,33.1972,33.2129,74300.0
2011-09-16 10:40:00,42.29,42.38,42.26,42.33,53200.0,33.2129,33.2836,33.1893,33.2443,53200.0
2011-09-16 10:50:00,42.33,42.34,42.21,42.32,61000.0,33.2443,33.2522,33.1501,33.2364,61000.0
2011-09-16 11:00:00,42.32,42.48,42.32,42.46,75300.0,33.2364,33.3621,33.2364,33.3464,75300.0
2011-09-16 11:10:00,42.46,42.52,42.45,42.46,59500.0,33.3464,33.3935,33.3385,33.3464,59500.0
2011-09-16 11:20:00,42.46,42.52,42.42,42.52,90600.0,33.3464,33.3935,33.315,33.3935,90600.0
2011-09-16 11:30:00,42.51,42.51,42.35,42.38,101700.0,33.3857,33.3857,33.26,33.2836,101700.0
2011-09-16 11:40:00,42.38,42.5,42.37,42.49,40800.0,33.2836,33.3778,33.2757,33.37,40800.0
2011-09-16 11:50:00,42.49,42.56,42.47,42.51,50600.0,33.37,33.4249,33.3543,33.3857,50600.0
2011-09-16 12:00:00,42.5,42.58,42.49,42.58,32800.0,33.3778,33.4406,33.37,33.4406,32800.0
2011-09-16 12:10:00,42.58,42.59,42.53,42.59,55400.0,33.4406,33.4485,33.4014,33.4485,55400.0
2011-09-16 12:20:00,42.59,42.59,42.51,42.52,41800.0,33.4485,33.4485,33.3857,33.3935,41800.0
2011-09-16 12:30:00,42.53,42.64,42.51,42.64,32200.0,33.4014,33.4878,33.3857,33.4878,32200.0
2011-09-16 12:40:00,42.63,42.67,42.62,42.63,34500.0,33.4799,33.5113,33.4721,33.4799,34500.0
2011-09-16 12:50:00,42.62,42.65,42.61,42.65,15800.0,33.4721,33.4956,33.4642,33.4956,15800.0
2011-09-16 13:00:00,42.64,42.65,42.59,42.63,49800.0,33.4878,33.4956,33.4485,33.4799,49800.0
2011-09-16 13:10:00,42.63,42.65,42.61,42.62,31900.0,33.4799,33.4956,33.4642,33.4721,31900.0
2011-09-16 13:20:00,42.61,42.62,42.5,42.51,59600.0,33.4642,33.4721,33.3778,33.3857,59600.0
2011-09-16 13:30:00,42.51,42.53,42.4,42.48,53200.0,33.3857,33.4014,33.2993,33.3621,53200.0
2011-09-16 13:40:00,42.48,42.48,42.44,42.44,15400.0,33.3621,33.3621,33.3307,33.3307,15400.0
2011-09-16 13:50:00,42.44,42.47,42.44,42.45,20500.0,33.3307,33.3543,33.3307,33.3385,20500.0
2011-09-16 14:00:00,42.44,42.46,42.37,42.38,44400.0,33.3307,33.3464,33.2757,33.2836,44400.0
2011-09-16 14:10:00,42.38,42.42,42.36,42.39,49700.0,33.2836,33.315,33.2679,33.2914,49700.0
2011-09-16 14:20:00,42.38,42.38,42.3,42.31,33200.0,33.2836,33.2836,33.2207,33.2286,33200.0
2011-09-16 14:30:00,42.31,42.38,42.28,42.37,45200.0,33.2286,33.2836,33.205,33.2757,45200.0
2011-09-16 14:40:00,42.38,42.38,42.28,42.32,37000.0,33.2836,33.2836,33.205,33.2364,37000.0
2011-09-16 14:50:00,42.33,42.41,42.32,42.4,43700.0,33.2443,33.3071,33.2364,33.2993,43700.0
2011-09-16 15:00:00,42.4,42.47,42.39,42.43,61200.0,33.2993,33.3543,33.2914,33.3228,61200.0
2011-09-16 15:10:00,42.43,42.45,42.42,42.45,39800.0,33.3228,33.3385,33.315,33.3385,39800.0
2011-09-16 15:20:00,42.45,42.47,42.42,42.46,79700.0,33.3385,33.3543,33.315,33.3464,79700.0
2011-09-16 15:30:00,42.46,42.52,42.45,42.46,100600.0,33.3464,33.3935,33.3385,33.3464,100600.0
2011-09-16 15:40:00,42.46,42.55,42.46,42.53,191400.0,33.3464,33.4171,33.3464,33.4014,191400.0
2011-09-16 15:50:00,42.52,42.6,42.5,42.56,314200.0,33.3935,33.4563,33.3778,33.4249,314200.0
2011-09-19 09:30:00,42.18,42.34,41.97,42.31,53400.0,33.1265,33.2522,32.9616,33.2286,53400.0
2011-09-19 09:40:00,42.27,42.29,42.06,42.06,43400.0,33.1972,33.2129,33.0323,33.0323,43400.0
2011-09-19 09:50:00,42.08,42.27,42.06,42.19,76500.0,33.048,33.1972,33.0323,33.1344,76500.0
2011-09-19 10:00:00,42.19,42.34,42.19,42.23,61200.0,33.1344,33.2522,33.1344,33.1658,61200.0
2011-09-19 10:10:00,42.23,42.31,42.23,42.31,69600.0,33.1658,33.2286,33.1658,33.2286,69600.0
2011-09-19 10:20:00,42.31,42.39,42.28,42.32,31900.0,33.2286,33.2914,33.205,33.2364,31900.0
2011-09-19 10:30:00,42.32,42.42,42.27,42.27,95000.0,33.2364,33.315,33.1972,33.1972,95000.0
2011-09-19 10:40:00,42.27,42.29,42.21,42.26,43700.0,33.1972,33.2129,33.1501,33.1893,43700.0
2011-09-19 10:50:00,42.25,42.3,42.18,42.2,63400.0,33.1815,33.2207,33.1265,33.1422,63400.0
2011-09-19 11:00:00,42.18,42.2,42.09,42.1,40200.0,33.1265,33.1422,33.0558,33.0637,40200.0
2011-09-19 11:10:00,42.1,42.13,42.05,42.1,32800.0,33.0637,33.0872,33.0244,33.0637,32800.0
2011-09-19 11:20:00,42.1,42.13,42.05,42.11,60000.0,33.0637,33.0872,33.0244,33.0715,60000.0
2011-09-19 11:30:00,42.11,42.16,42.1,42.13,33700.0,33.0715,33.1108,33.0637,33.0872,33700.0
2011-09-19 11:40:00,42.13,42.19,42.05,42.15,43500.0,33.0872,33.1344,33.0244,33.1029,43500.0
2011-09-19 11:50:00,42.15,42.15,42.1,42.11,28800.0,33.1029,33.1029,33.0637,33.0715,28800.0
2011-09-19 12:00:00,42.11,42.16,42.09,42.14,28400.0,33.0715,33.1108,33.0558,33.0951,28400.0
2011-09-19 12:10:00,42.15,42.22,42.14,42.19,30800.0,33.1029,33.1579,33.0951,33.1344,30800.0
2011-09-19 12:20:00,42.19,42.22,42.16,42.16,28100.0,33.1344,33.1579,33.1108,33.1108,28100.0
2011-09-19 12:30:00,42.16,42.16,42.09,42.1,21800.0,33.1108,33.1108,33.0558,33.0637,21800.0
2011-09-19 12:40:00,42.11,42.13,42.07,42.12,25800.0,33.0715,33.0872,33.0401,33.0794,25800.0
2011-09-19 12:50:00,42.12,42.15,42.09,42.14,26400.0,33.0794,33.1029,33.0558,33.0951,26400.0
2011-09-19 13:00:00,42.14,42.14,42.07,42.1,24600.0,33.0951,33.0951,33.0401,33.0637,24600.0
2011-09-19 13:10:00,42.09,42.1,42.04,42.06,23700.0,33.0558,33.0637,33.0165,33.0323,23700.0
2011-09-19 13:20:00,42.06,42.08,42.02,42.05,32800.0,33.0323,33.048,33.0008,33.0244,32800.0
2011-09-19 13:30:00,42.04,42.06,42.01,42.02,30100.0,33.0165,33.0323,32.993,33.0008,30100.0
2011-09-19 13:40:00,42.03,42.06,42.01,42.05,37300.0,33.0087,33.0323,32.993,33.0244,37300.0
2011-09-19 13:50:00,42.06,42.07,42.05,42.05,25600.0,33.0323,33.0401,33.0244,33.0244,25600.0
2011-09-19 14:00:00,42.05,42.13,42.02,42.09,36700.0,33.0244,33.0872,33.0008,33.0558,36700.0
2011-09-19 14:10:00,42.1,42.15,42.09,42.13,47300.0,33.0637,33.1029,33.0558,33.0872,47300.0
2011-09-19 14:20:00,42.12,42.16,42.05,42.06,47800.0,33.0794,33.1108,33.0244,33.0323,47800.0
2011-09-19 14:30:00,42.07,42.11,42.04,42.1,38400.0,33.0401,33.0715,33.0165,33.0637,38400.0
2011-09-19 14:40:00,42.1,42.17,42.09,42.12,31800.0,33.0637,33.1186,33.0558,33.0794,31800.0
2011-09-19 14:50:00,42.12,42.19,42.1,42.1,49500.0,33.0794,33.1344,33.0637,33.0637,49500.0
2011-09-19 15:00:00,42.1,42.13,42.05,42.07,33300.0,33.0637,33.0872,33.0244,33.0401,33300.0
2011-09-19 15:10:00,42.08,42.27,42.08,42.19,104100.0,33.048,33.1972,33.048,33.1344,104100.0
2011-09-19 15:20:00,42.19,42.3,42.17,42.27,78300.0,33.1344,33.2207,33.1186,33.1972,78300.0
2011-09-19 15:30:00,42.28,42.38,42.27,42.36,81900.0,33.205,33.2836,33.1972,33.2679,81900.0
2011-09-19 15:40:00,42.34,42.38,42.26,42.28,106900.0,33.2522,33.2836,33.1893,33.205,106900.0
2011-09-19 15:50:00,42.27,42.32,42.21,42.21,194500.0,33.1972,33.2364,33.1501,33.1501,194500.0
2011-09-20 09:30:00,42.42,42.7,42.42,42.6,39900.0,33.315,33.5349,33.315,33.4563,39900.0
2011-09-20 09:40:00,42.59,42.69,42.45,42.49,19300.0,33.4485,33.527,33.3385,33.37,19300.0
2011-09-20 09:50:00,42.47,42.5,42.42,42.47,19100.0,33.3543,33.3778,33.315,33.3543,19100.0
2011-09-20 10:00:00,42.46,42.52,42.44,42.51,29600.0,33.3464,33.3935,33.3307,33.3857,29600.0
2011-09-20 10:10:00,42.49,42.59,42.45,42.52,36800.0,33.37,33.4485,33.3385,33.3935,36800.0
2011-09-20 10:20:00,42.53,42.6,42.5,42.58,28600.0,33.4014,33.4563,33.3778,33.4406,28600.0
2011-09-20 10:30:00,42.58,42.75,42.54,42.73,51100.0,33.4406,33.5742,33.4092,33.5584,51100.0
2011-09-20 10:40:00,42.73,42.83,42.73,42.81,38400.0,33.5584,33.637,33.5584,33.6213,38400.0
2011-09-20 10:50:00,42.8,42.97,42.8,42.97,59600.0,33.6134,33.7469,33.6134,33.7469,59600.0
2011-09-20 11:00:00,42.99,43.16,42.98,43.16,64700.0,33.7626,33.8962,33.7548,33.8962,64700.0
2011-09-20 11:10:00,43.16,43.16,43.06,43.11,51500.0,33.8962,33.8962,33.8176,33.8569,51500.0
2011-09-20 11:20:00,43.11,43.19,43.05,43.19,65400.0,33.8569,33.9197,33.8098,33.9197,65400.0
2011-09-20 11:30:00,43.18,43.21,43.12,43.16,25200.0,33.9119,33.9354,33.8647,33.8962,25200.0
2011-09-20 11:40:00,43.16,43.2,43.14,43.16,29800.0,33.8962,33.9276,33.8804,33.8962,29800.0
2011-09-20 11:50:00,43.16,43.17,43.05,43.05,25200.0,33.8962,33.904,33.8098,33.8098,25200.0
2011-09-20 12:00:00,43.05,43.07,43.02,43.06,20500.0,33.8098,33.8255,33.7862,33.8176,20500.0
2011-09-20 12:10:00,43.06,43.14,43.05,43.12,19700.0,33.8176,33.8804,33.8098,33.8647,19700.0
2011-09-20 12:20:00,43.12,43.19,43.12,43.15,23000.0,33.8647,33.9197,33.8647,33.8883,23000.0
2011-09-20 12:30:00,43.15,43.17,43.08,43.11,15500.0,33.8883,33.904,33.8333,33.8569,15500.0
2011-09-20 12:40:00,43.1,43.14,43.08,43.12,15500.0,33.849,33.8804,33.8333,33.8647,15500.0
2011-09-20 12:50:00,43.14,43.26,43.13,43.25,20100.0,33.8804,33.9747,33.8726,33.9668,20100.0
2011-09-20 13:00:00,43.24,43.28,43.22,43.27,24100.0,33.959,33.9904,33.9433,33.9825,24100.0
2011-09-20 13:10:00,43.28,43.35,43.28,43.35,29600.0,33.9904,34.0454,33.9904,34.0454,29600.0
2011-09-20 13:20:00,43.35,43.41,43.34,43.41,26700.0,34.0454,34.0925,34.0375,34.0925,26700.0
2011-09-20 13:30:00,43.4,43.41,43.32,43.33,48300.0,34.0846,34.0925,34.0218,34.0297,48300.0
2011-09-20 13:40:00,43.33,43.36,43.32,43.36,34600.0,34.0297,34.0532,34.0218,34.0532,34600.0
2011-09-20 13:50:00,43.37,43.4,43.34,43.38,47500.0,34.0611,34.0846,34.0375,34.0689,47500.0
2011-09-20 14:00:00,43.37,43.41,43.32,43.41,39600.0,34.0611,34.0925,34.0218,34.0925,39600.0
2011-09-20 14:10:00,43.41,43.44,43.39,43.44,46400.0,34.0925,34.1161,34.0768,34.1161,46400.0
2011-09-20 14:20:00,43.43,43.48,43.42,43.47,58500.0,34.1082,34.1475,34.1003,34.1396,58500.0
2011-09-20 14:30:00,43.47,43.47,43.36,43.41,58200.0,34.1396,34.1396,34.0532,34.0925,58200.0
2011-09-20 14:40:00,43.42,43.42,43.38,43.41,56900.0,34.1003,34.1003,34.0689,34.0925,56900.0
2011-09-20 14:50:00,43.4,43.44,43.35,43.36,52100.0,34.0846,34.1161,34.0454,34.0532,52100.0
2011-09-20 15:00:00,43.35,43.38,43.29,43.29,118400.0,34.0454,34.0689,33.9982,33.9982,118400.0
2011-09-20 15:10:00,43.3,43.32,43.21,43.24,55400.0,34.0061,34.0218,33.9354,33.959,55400.0
2011-09-20 15:20:00,43.23,43.25,43.18,43.18,36900.0,33.9511,33.9668,33.9119,33.9119,36900.0
2011-09-20 15:30:00,43.18,43.18,43.03,43.03,141900.0,33.9119,33.9119,33.7941,33.7941,141900.0
2011-09-20 15:40:00,43.03,43.07,42.92,43.0,99300.0,33.7941,33.8255,33.7077,33.7705,99300.0
2011-09-20 15:50:00,42.99,43.02,42.94,42.97,148900.0,33.7626,33.7862,33.7234,33.7469,148900.0
2011-09-21 09:30:00,43.06,43.1,42.81,43.09,78000.0,33.8176,33.849,33.6213,33.8412,78000.0
2011-09-21 09:40:00,43.09,43.25,43.05,43.2,90800.0,33.8412,33.9668,33.8098,33.9276,90800.0
2011-09-21 09:50:00,43.2,43.33,43.2,43.32,154500.0,33.9276,34.0297,33.9276,34.0218,154500.0
2011-09-21 10:00:00,43.33,43.43,43.29,43.31,99700.0,34.0297,34.1082,33.9982,34.014,99700.0
2011-09-21 10:10:00,43.3,43.32,43.22,43.23,38900.0,34.0061,34.0218,33.9433,33.9511,38900.0
2011-09-21 10:20:00,43.23,43.24,43.05,43.07,42100.0,33.9511,33.959,33.8098,33.8255,42100.0
2011-09-21 10:30:00,43.09,43.24,43.01,43.07,81200.0,33.8412,33.959,33.7783,33.8255,81200.0
2011-09-21 10:40:00,43.06,43.12,42.98,42.99,43200.0,33.8176,33.8647,33.7548,33.7626,43200.0
2011-09-21 10:50:00,42.98,43.02,42.92,43.02,62400.0,33.7548,33.7862,33.7077,33.7862,62400.0
2011-09-21 11:00:00,43.0,43.06,42.97,43.05,48100.0,33.7705,33.8176,33.7469,33.8098,48100.0
2011-09-21 11:10:00,43.06,43.08,42.84,42.89,62800.0,33.8176,33.8333,33.6448,33.6841,62800.0
2011-09-21 11:20:00,42.89,43.02,42.86,43.01,50100.0,33.6841,33.7862,33.6605,33.7783,50100.0
2011-09-21 11:30:00,43.0,43.02,42.95,42.99,71300.0,33.7705,33.7862,33.7312,33.7626,71300.0
2011-09-21 11:40:00,42.99,43.1,42.98,43.07,46800.0,33.7626,33.849,33.7548,33.8255,46800.0
2011-09-21 11:50:00,43.07,43.07,42.98,43.01,32100.0,33.8255,33.8255,33.7548,33.7783,32100.0
2011-09-21 12:00:00,43.02,43.04,42.98,43.02,36100.0,33.7862,33.8019,33.7548,33.7862,36100.0
2011-09-21 12:10:00,43.02,43.1,43.0,43.09,41900.0,33.7862,33.849,33.7705,33.8412,41900.0
2011-09-21 12:20:00,43.09,43.09,42.9,42.95,65500.0,33.8412,33.8412,33.692,33.7312,65500.0
2011-09-21 12:30:00,42.95,43.19,42.94,43.16,83700.0,33.7312,33.9197,33.7234,33.8962,83700.0
2011-09-21 12:40:00,43.15,43.18,43.05,43.05,47900.0,33.8883,33.9119,33.8098,33.8098,47900.0
2011-09-21 12:50:00,43.05,43.1,43.03,43.07,36500.0,33.8098,33.849,33.7941,33.8255,36500.0
2011-09-21 13:00:00,43.06,43.11,43.0,43.08,42300.0,33.8176,33.8569,33.7705,33.8333,42300.0
2011-09-21 13:10:00,43.08,43.11,43.04,43.06,46800.0,33.8333,33.8569,33.8019,33.8176,46800.0
2011-09-21 13:20:00,43.06,43.19,43.06,43.18,33600.0,33.8176,33.9197,33.8176,33.9119,33600.0
2011-09-21 13:30:00,43.18,43.19,43.1,43.15,38900.0,33.9119,33.9197,33.849,33.8883,38900.0
2011-09-21 13:40:00,43.15,43.19,43.14,43.16,46100.0,33.8883,33.9197,33.8804,33.8962,46100.0
2011-09-21 13:50:00,43.15,43.19,43.14,43.16,27700.0,33.8883,33.9197,33.8804,33.8962,27700.0
2011-09-21 14:00:00,43.16,43.23,43.14,43.19,47700.0,33.8962,33.9511,33.8804,33.9197,47700.0
2011-09-21 14:10:00,43.19,43.24,43.13,43.18,49300.0,33.9197,33.959,33.8726,33.9119,49300.0
2011-09-21 14:20:00,43.18,43.32,42.84,43.06,138000.0,33.9119,34.0218,33.6448,33.8176,138000.0
2011-09-21 14:30:00,43.02,43.08,42.63,42.75,73500.0,33.7862,33.8333,33.4799,33.5742,73500.0
2011-09-21 14:40:00,42.77,42.91,42.71,42.89,107600.0,33.5899,33.6998,33.5427,33.6841,107600.0
2011-09-21 14:50:00,42.89,42.92,42.79,42.79,47200.0,33.6841,33.7077,33.6056,33.6056,47200.0
2011-09-21 15:00:00,42.78,42.9,42.72,42.87,67400.0,33.5977,33.692,33.5506,33.6684,67400.0
2011-09-21 15:10:00,42.86,42.94,42.84,42.91,53500.0,33.6605,33.7234,33.6448,33.6998,53500.0
2011-09-21 15:20:00,42.92,42.94,42.74,42.79,68500.0,33.7077,33.7234,33.5663,33.6056,68500.0
2011-09-21 15:30:00,42.79,42.8,42.58,42.6,109900.0,33.6056,33.6134,33.4406,33.4563,109900.0
2011-09-21 15:40:00,42.6,42.61,42.52,42.52,206100.0,33.4563,33.4642,33.3935,33.3935,206100.0
2011-09-21 15:50:00,42.55,42.55,42.37,42.39,297900.0,33.4171,33.4171,33.2757,33.2914,297900.0
2011-09-22 09:30:00,41.68,42.13,41.6,42.13,117200.0,32.7338,33.0872,32.671,33.0872,117200.0
2011-09-22 09:40:00,42.1,42.17,42.04,42.15,154400.0,33.0637,33.1186,33.0165,33.1029,154400.0
2011-09-22 09:50:00,42.14,42.2,42.07,42.08,99500.0,33.0951,33.1422,33.0401,33.048,99500.0
2011-09-22 10:00:00,42.07,42.13,41.79,41.97,152400.0,33.0401,33.0872,32.8202,32.9616,152400.0
2011-09-22 10:10:00,41.97,42.01,41.77,41.8,110000.0,32.9616,32.993,32.8045,32.8281,110000.0
2011-09-22 10:20:00,41.79,41.9,41.75,41.82,129100.0,32.8202,32.9066,32.7888,32.8438,129100.0
2011-09-22 10:30:00,41.82,41.93,41.78,41.8,70500.0,32.8438,32.9302,32.8124,32.8281,70500.0
2011-09-22 10:40:00,41.81,41.88,41.76,41.84,95700.0,32.8359,32.8909,32.7966,32.8595,95700.0
2011-09-22 10:50:00,41.85,41.98,41.75,41.82,142100.0,32.8673,32.9694,32.7888,32.8438,142100.0
2011-09-22 11:00:00,41.8,41.85,41.7,41.73,81800.0,32.8281,32.8673,32.7495,32.7731,81800.0
2011-09-22 11:10:00,41.73,41.77,41.63,41.71,82900.0,32.7731,32.8045,32.6945,32.7574,82900.0
2011-09-22 11:20:00,41.71,41.87,41.7,41.84,54000.0,32.7574,32.883,32.7495,32.8595,54000.0
2011-09-22 11:30:00,41.83,42.03,41.82,42.02,92800.0,32.8516,33.0087,32.8438,33.0008,92800.0
2011-09-22 11:40:00,42.03,42.11,41.95,42.03,51800.0,33.0087,33.0715,32.9459,33.0087,51800.0
2011-09-22 11:50:00,42.04,42.08,41.99,41.99,58000.0,33.0165,33.048,32.9773,32.9773,58000.0
2011-09-22 12:00:00,42.0,42.08,41.97,42.06,64600.0,32.9851,33.048,32.9616,33.0323,64600.0
2011-09-22 12:10:00,42.06,42.09,42.03,42.09,44400.0,33.0323,33.0558,33.0087,33.0558,44400.0
2011-09-22 12:20:00,42.08,42.15,42.04,42.06,60400.0,33.048,33.1029,33.0165,33.0323,60400.0
2011-09-22 12:30:00,42.05,42.08,41.99,42.06,30100.0,33.0244,33.048,32.9773,33.0323,30100.0
2011-09-22 12:40:00,42.06,42.11,42.03,42.1,30400.0,33.0323,33.0715,33.0087,33.0637,30400.0
2011-09-22 12:50:00,42.1,42.11,42.04,42.06,34800.0,33.0637,33.0715,33.0165,33.0323,34800.0
2011-09-22 13:00:00,42.06,42.08,41.93,41.93,78100.0,33.0323,33.048,32.9302,32.9302,78100.0
2011-09-22 13:10:00,41.93,41.98,41.92,41.97,30600.0,32.9302,32.9694,32.9223,32.9616,30600.0
2011-09-22 13:20:00,41.97,42.05,41.93,41.97,54600.0,32.9616,33.0244,32.9302,32.9616,54600.0
2011-09-22 13:30:00,41.96,42.07,41.92,42.06,66600.0,32.9537,33.0401,32.9223,33.0323,66600.0
2011-09-22 13:40:00,42.06,42.15,41.98,42.05,39800.0,33.0323,33.1029,32.9694,33.0244,39800.0
2011-09-22 13:50:00,42.06,42.09,41.92,41.93,64100.0,33.0323,33.0558,32.9223,32.9302,64100.0
2011-09-22 14:00:00,41.93,42.0,41.82,41.92,90700.0,32.9302,32.9851,32.8438,32.9223,90700.0
2011-09-22 14:10:00,41.91,41.99,41.88,41.95,134200.0,32.9144,32.9773,32.8909,32.9459,134200.0
2011-09-22 14:20:00,41.94,42.32,41.94,42.14,140400.0,32.938,33.2364,32.938,33.0951,140400.0
2011-09-22 14:30:00,42.12,42.17,41.94,41.97,70600.0,33.0794,33.1186,32.938,32.9616,70600.0
2011-09-22 14:40:00,41.97,42.1,41.96,42.02,109400.0,32.9616,33.0637,32.9537,33.0008,109400.0
2011-09-22 14:50:00,42.02,42.02,41.87,41.89,74700.0,33.0008,33.0008,32.883,32.8987,74700.0
2011-09-22 15:00:00,41.88,42.05,41.84,42.05,105500.0,32.8909,33.0244,32.8595,33.0244,105500.0
2011-09-22 15:10:00,42.04,42.08,41.99,42.04,54900.0,33.0165,33.048,32.9773,33.0165,54900.0
2011-09-22 15:20:00,42.02,42.04,41.86,42.03,114500.0,33.0008,33.0165,32.8752,33.0087,114500.0
2011-09-22 15:30:00,42.03,42.2,41.99,42.2,129300.0,33.0087,33.1422,32.9773,33.1422,129300.0
2011-09-22 15:40:00,42.2,42.34,41.99,42.26,229500.0,33.1422,33.2522,32.9773,33.1893,229500.0
2011-09-22 15:50:00,42.26,42.6,42.19,42.51,686600.0,33.1893,33.4563,33.1344,33.3857,686600.0
2011-09-23 09:30:00,42.35,42.5,42.11,42.47,73200.0,33.26,33.3778,33.0715,33.3543,73200.0
2011-09-23 09:40:00,42.49,42.52,42.35,42.4,126300.0,33.37,33.3935,33.26,33.2993,126300.0
2011-09-23 09:50:00,42.4,42.71,42.35,42.69,155000.0,33.2993,33.5427,33.26,33.527,155000.0
2011-09-23 10:00:00,42.68,42.83,42.65,42.79,123600.0,33.5192,33.637,33.4956,33.6056,123600.0
2011-09-23 10:10:00,42.79,42.83,42.61,42.62,85400.0,33.6056,33.637,33.4642,33.4721,85400.0
2011-09-23 10:20:00,42.61,42.86,42.6,42.85,92800.0,33.4642,33.6605,33.4563,33.6527,92800.0
2011-09-23 10:30:00,42.86,43.06,42.82,42.86,138900.0,33.6605,33.8176,33.6291,33.6605,138900.0
2011-09-23 10:40:00,42.88,43.02,42.77,43.01,76800.0,33.6762,33.7862,33.5899,33.7783,76800.0
2011-09-23 10:50:00,43.02,43.06,42.98,42.98,55400.0,33.7862,33.8176,33.7548,33.7548,55400.0
2011-09-23 11:00:00,42.98,43.17,42.97,43.14,107100.0,33.7548,33.904,33.7469,33.8804,107100.0
2011-09-23 11:10:00,43.15,43.18,43.0,43.09,141100.0,33.8883,33.9119,33.7705,33.8412,141100.0
2011-09-23 11:20:00,43.08,43.16,43.08,43.11,105700.0,33.8333,33.8962,33.8333,33.8569,105700.0
2011-09-23 11:30:00,43.1,43.2,43.08,43.15,119200.0,33.849,33.9276,33.8333,33.8883,119200.0
2011-09-23 11:40:00,43.15,43.16,43.08,43.12,82100.0,33.8883,33.8962,33.8333,33.8647,82100.0
2011-09-23 11:50:00,43.11,43.19,43.09,43.19,57100.0,33.8569,33.9197,33.8412,33.9197,57100.0
2011-09-23 12:00:00,43.18,43.18,43.05,43.09,90700.0,33.9119,33.9119,33.8098,33.8412,90700.0
2011-09-23 12:10:00,43.09,43.25,43.07,43.22,79500.0,33.8412,33.9668,33.8255,33.9433,79500.0
2011-09-23 12:20:00,43.22,43.22,43.09,43.15,44100.0,33.9433,33.9433,33.8412,33.8883,44100.0
2011-09-23 12:30:00,43.15,43.16,43.06,43.08,47100.0,33.8883,33.8962,33.8176,33.8333,47100.0
2011-09-23 12:40:00,43.08,43.2,42.96,43.1,105400.0,33.8333,33.9276,33.7391,33.849,105400.0
2011-09-23 12:50:00,43.09,43.16,43.02,43.07,64100.0,33.8412,33.8962,33.7862,33.8255,64100.0
2011-09-23 13:00:00,43.05,43.07,42.94,43.02,101100.0,33.8098,33.8255,33.7234,33.7862,101100.0
2011-09-23 13:10:00,43.01,43.07,42.99,43.05,81100.0,33.7783,33.8255,33.7626,33.8098,81100.0
2011-09-23 13:20:00,43.05,43.15,43.05,43.1,57700.0,33.8098,33.8883,33.8098,33.849,57700.0
2011-09-23 13:30:00,43.1,43.25,43.08,43.14,116900.0,33.849,33.9668,33.8333,33.8804,116900.0
2011-09-23 13:40:00,43.13,43.39,43.12,43.39,120300.0,33.8726,34.0768,33.8647,34.0768,120300.0
2011-09-23 13:50:00,43.39,43.42,43.32,43.34,87700.0,34.0768,34.1003,34.0218,34.0375,87700.0
2011-09-23 14:00:00,43.33,43.44,43.33,43.43,79700.0,34.0297,34.1161,34.0297,34.1082,79700.0
2011-09-23 14:10:00,43.41,43.42,43.27,43.27,64600.0,34.0925,34.1003,33.9825,33.9825,64600.0
2011-09-23 14:20:00,43.26,43.3,43.04,43.09,69600.0,33.9747,34.0061,33.8019,33.8412,69600.0
2011-09-23 14:30:00,43.1,43.11,42.98,43.02,69000.0,33.849,33.8569,33.7548,33.7862,69000.0
2011-09-23 14:40:00,43.02,43.05,42.83,42.85,61200.0,33.7862,33.8098,33.637,33.6527,61200.0
2011-09-23 14:50:00,42.85,42.91,42.8,42.84,70500.0,33.6527,33.6998,33.6134,33.6448,70500.0
2011-09-23 15:00:00,42.86,43.03,42.86,42.98,46200.0,33.6605,33.7941,33.6605,33.7548,46200.0
2011-09-23 15:10:00,42.98,43.04,42.92,42.94,67700.0,33.7548,33.8019,33.7077,33.7234,67700.0
2011-09-23 15:20:00,42.94,43.0,42.94,42.99,93600.0,33.7234,33.7705,33.7234,33.7626,93600.0
2011-09-23 15:30:00,43.0,43.03,42.95,43.01,96200.0,33.7705,33.7941,33.7312,33.7783,96200.0
2011-09-23 15:40:00,43.02,43.03,42.93,42.96,134900.0,33.7862,33.7941,33.7155,33.7391,134900.0
2011-09-23 15:50:00,42.95,43.05,42.93,43.02,247500.0,33.7312,33.8098,33.7155,33.7862,247500.0
2011-09-26 09:30:00,43.36,43.45,43.19,43.19,59900.0,34.0532,34.1239,33.9197,33.9197,59900.0
2011-09-26 09:40:00,43.19,43.39,43.14,43.18,91800.0,33.9197,34.0768,33.8804,33.9119,91800.0
2011-09-26 09:50:00,43.16,43.16,42.93,42.94,78800.0,33.8962,33.8962,33.7155,33.7234,78800.0
2011-09-26 10:00:00,42.93,43.09,42.92,42.98,86100.0,33.7155,33.8412,33.7077,33.7548,86100.0
2011-09-26 10:10:00,42.97,43.03,42.77,43.02,123400.0,33.7469,33.7941,33.5899,33.7862,123400.0
2011-09-26 10:20:00,43.01,43.05,42.93,43.02,61800.0,33.7783,33.8098,33.7155,33.7862,61800.0
2011-09-26 10:30:00,43.01,43.06,42.95,43.01,79700.0,33.7783,33.8176,33.7312,33.7783,79700.0
2011-09-26 10:40:00,43.02,43.09,42.82,42.82,103800.0,33.7862,33.8412,33.6291,33.6291,103800.0
2011-09-26 10:50:00,42.82,43.05,42.82,42.94,67100.0,33.6291,33.8098,33.6291,33.7234,67100.0
2011-09-26 11:00:00,42.94,43.03,42.94,42.99,52600.0,33.7234,33.7941,33.7234,33.7626,52600.0
2011-09-26 11:10:00,42.99,43.07,42.94,43.04,50000.0,33.7626,33.8255,33.7234,33.8019,50000.0
2011-09-26 11:20:00,43.04,43.11,43.02,43.05,52500.0,33.8019,33.8569,33.7862,33.8098,52500.0
2011-09-26 11:30:00,43.05,43.08,43.0,43.03,75600.0,33.8098,33.8333,33.7705,33.7941,75600.0
2011-09-26 11:40:00,43.03,43.19,43.03,43.18,52700.0,33.7941,33.9197,33.7941,33.9119,52700.0
2011-09-26 11:50:00,43.18,43.2,43.13,43.17,47700.0,33.9119,33.9276,33.8726,33.904,47700.0
2011-09-26 12:00:00,43.17,43.2,43.09,43.11,53300.0,33.904,33.9276,33.8412,33.8569,53300.0
2011-09-26 12:10:00,43.12,43.12,43.04,43.09,49100.0,33.8647,33.8647,33.8019,33.8412,49100.0
2011-09-26 12:20:00,43.1,43.13,43.04,43.05,35300.0,33.849,33.8726,33.8019,33.8098,35300.0
2011-09-26 12:30:00,43.06,43.09,43.0,43.01,43600.0,33.8176,33.8412,33.7705,33.7783,43600.0
2011-09-26 12:40:00,43.01,43.02,42.9,42.94,83400.0,33.7783,33.7862,33.692,33.7234,83400.0
2011-09-26 12:50:00,42.95,43.04,42.95,43.03,60700.0,33.7312,33.8019,33.7312,33.7941,60700.0
2011-09-26 13:00:00,43.02,43.03,42.96,42.99,58800.0,33.7862,33.7941,33.7391,33.7626,58800.0
2011-09-26 13:10:00,42.98,43.01,42.91,42.96,49400.0,33.7548,33.7783,33.6998,33.7391,49400.0
2011-09-26 13:20:00,42.98,43.04,42.97,42.99,22300.0,33.7548,33.8019,33.7469,33.7626,22300.0
2011-09-26 13:30:00,42.99,43.03,42.92,43.0,45200.0,33.7626,33.7941,33.7077,33.7705,45200.0
2011-09-26 13:40:00,43.01,43.11,42.98,43.01,41400.0,33.7783,33.8569,33.7548,33.7783,41400.0
2011-09-26 13:50:00,43.01,43.07,42.97,43.05,60000.0,33.7783,33.8255,33.7469,33.8098,60000.0
2011-09-26 14:00:00,43.06,43.22,43.02,43.11,100600.0,33.8176,33.9433,33.7862,33.8569,100600.0
2011-09-26 14:10:00,43.12,43.13,43.02,43.06,32800.0,33.8647,33.8726,33.7862,33.8176,32800.0
2011-09-26 14:20:00,43.06,43.12,43.01,43.07,30700.0,33.8176,33.8647,33.7783,33.8255,30700.0
2011-09-26 14:30:00,43.06,43.14,43.03,43.05,41900.0,33.8176,33.8804,33.7941,33.8098,41900.0
2011-09-26 14:40:00,43.05,43.12,42.99,43.02,85300.0,33.8098,33.8647,33.7626,33.7862,85300.0
2011-09-26 14:50:00,43.01,43.08,42.99,43.06,42100.0,33.7783,33.8333,33.7626,33.8176,42100.0
2011-09-26 15:00:00,43.07,43.13,43.02,43.06,70400.0,33.8255,33.8726,33.7862,33.8176,70400.0
2011-09-26 15:10:00,43.06,43.13,43.05,43.08,50100.0,33.8176,33.8726,33.8098,33.8333,50100.0
2011-09-26 15:20:00,43.08,43.11,43.04,43.11,59200.0,33.8333,33.8569,33.8019,33.8569,59200.0
2011-09-26 15:30:00,43.1,43.1,42.97,42.99,52700.0,33.849,33.849,33.7469,33.7626,52700.0
2011-09-26 15:40:00,43.0,43.05,42.97,43.02,93400.0,33.7705,33.8098,33.7469,33.7862,93400.0
2011-09-26 15:50:00,43.03,43.18,43.03,43.13,246800.0,33.7941,33.9119,33.7941,33.8726,246800.0
2011-09-27 09:30:00,43.57,43.7,43.43,43.49,65800.0,34.2181,34.3202,34.1082,34.1553,65800.0
2011-09-27 09:40:00,43.51,43.72,43.48,43.61,63700.0,34.171,34.336,34.1475,34.2496,63700.0
2011-09-27 09:50:00,43.61,43.82,43.61,43.73,60000.0,34.2496,34.4145,34.2496,34.3438,60000.0
2011-09-27 10:00:00,43.72,43.82,43.67,43.71,81300.0,34.336,34.4145,34.2967,34.3281,81300.0
2011-09-27 10:10:00,43.71,43.79,43.61,43.64,63100.0,34.3281,34.3909,34.2496,34.2731,63100.0
2011-09-27 10:20:00,43.63,43.68,43.59,43.61,39000.0,34.2653,34.3045,34.2339,34.2496,39000.0
2011-09-27 10:30:00,43.62,43.64,43.49,43.52,71600.0,34.2574,34.2731,34.1553,34.1789,71600.0
2011-09-27 10:40:00,43.51,43.51,43.3,43.31,142200.0,34.171,34.171,34.0061,34.014,142200.0
2011-09-27 10:50:00,43.31,43.47,43.3,43.47,59100.0,34.014,34.1396,34.0061,34.1396,59100.0
2011-09-27 11:00:00,43.46,43.7,43.41,43.7,148300.0,34.1318,34.3202,34.0925,34.3202,148300.0
2011-09-27 11:10:00,43.69,43.7,43.61,43.62,97500.0,34.3124,34.3202,34.2496,34.2574,97500.0
2011-09-27 11:20:00,43.63,43.63,43.4,43.4,65200.0,34.2653,34.2653,34.0846,34.0846,65200.0
2011-09-27 11:30:00,43.41,43.52,43.4,43.52,21600.0,34.0925,34.1789,34.0846,34.1789,21600.0
2011-09-27 11:40:00,43.52,43.54,43.48,43.5,25400.0,34.1789,34.1946,34.1475,34.1632,25400.0
2011-09-27 11:50:00,43.51,43.54,43.49,43.54,26700.0,34.171,34.1946,34.1553,34.1946,26700.0
2011-09-27 12:00:00,43.53,43.6,43.53,43.56,32100.0,34.1867,34.2417,34.1867,34.2103,32100.0
2011-09-27 12:10:00,43.56,43.58,43.5,43.5,47300.0,34.2103,34.226,34.1632,34.1632,47300.0
2011-09-27 12:20:00,43.51,43.56,43.43,43.46,33800.0,34.171,34.2103,34.1082,34.1318,33800.0
2011-09-27 12:30:00,43.46,43.47,43.33,43.34,23400.0,34.1318,34.1396,34.0297,34.0375,23400.0
2011-09-27 12:40:00,43.34,43.39,43.33,43.37,18100.0,34.0375,34.0768,34.0297,34.0611,18100.0
2011-09-27 12:50:00,43.37,43.42,43.37,43.38,13100.0,34.0611,34.1003,34.0611,34.0689,13100.0
2011-09-27 13:00:00,43.39,43.42,43.35,43.41,27400.0,34.0768,34.1003,34.0454,34.0925,27400.0
2011-09-27 13:10:00,43.4,43.48,43.4,43.44,30700.0,34.0846,34.1475,34.0846,34.1161,30700.0
2011-09-27 13:20:00,43.47,43.5,43.44,43.47,12900.0,34.1396,34.1632,34.1161,34.1396,12900.0
2011-09-27 13:30:00,43.47,43.51,43.43,43.5,22000.0,34.1396,34.171,34.1082,34.1632,22000.0
2011-09-27 13:40:00,43.49,43.52,43.44,43.5,28800.0,34.1553,34.1789,34.1161,34.1632,28800.0
2011-09-27 13:50:00,43.5,43.52,43.47,43.5,31500.0,34.1632,34.1789,34.1396,34.1632,31500.0
2011-09-27 14:00:00,43.49,43.56,43.48,43.55,20000.0,34.1553,34.2103,34.1475,34.2024,20000.0
2011-09-27 14:10:00,43.54,43.61,43.54,43.61,23500.0,34.1946,34.2496,34.1946,34.2496,23500.0
2011-09-27 14:20:00,43.6,43.64,43.58,43.59,33900.0,34.2417,34.2731,34.226,34.2339,33900.0
2011-09-27 14:30:00,43.59,43.62,43.58,43.59,26900.0,34.2339,34.2574,34.226,34.2339,26900.0
2011-09-27 14:40:00,43.59,43.61,43.56,43.57,22300.0,34.2339,34.2496,34.2103,34.2181,22300.0
2011-09-27 14:50:00,43.57,43.66,43.57,43.61,33700.0,34.2181,34.2888,34.2181,34.2496,33700.0
2011-09-27 15:00:00,43.6,43.6,43.43,43.5,54200.0,34.2417,34.2417,34.1082,34.1632,54200.0
2011-09-27 15:10:00,43.51,43.51,43.41,43.47,54500.0,34.171,34.171,34.0925,34.1396,54500.0
2011-09-27 15:20:00,43.46,43.47,43.36,43.39,68400.0,34.1318,34.1396,34.0532,34.0768,68400.0
2011-09-27 15:30:00,43.39,43.41,43.32,43.32,75200.0,34.0768,34.0925,34.0218,34.0218,75200.0
2011-09-27 15:40:00,43.33,43.34,43.15,43.2,119000.0,34.0297,34.0375,33.8883,33.9276,119000.0
2011-09-27 15:50:00,43.2,43.31,43.12,43.3,238300.0,33.9276,34.014,33.8647,34.0061,238300.0
2011-09-28 09:30:00,43.26,43.71,43.23,43.37,121600.0,33.9747,34.3281,33.9511,34.0611,121600.0
2011-09-28 09:40:00,43.36,43.57,43.29,43.36,47900.0,34.0532,34.2181,33.9982,34.0532,47900.0
2011-09-28 09:50:00,43.34,43.36,43.24,43.3,72800.0,34.0375,34.0532,33.959,34.0061,72800.0
2011-09-28 10:00:00,43.3,43.49,43.27,43.43,51100.0,34.0061,34.1553,33.9825,34.1082,51100.0
2011-09-28 10:10:00,43.42,43.44,43.2,43.24,58800.0,34.1003,34.1161,33.9276,33.959,58800.0
2011-09-28 10:20:00,43.24,43.27,43.13,43.23,51400.0,33.959,33.9825,33.8726,33.9511,51400.0
2011-09-28 10:30:00,43.24,43.29,43.2,43.29,57400.0,33.959,33.9982,33.9276,33.9982,57400.0
2011-09-28 10:40:00,43.29,43.47,43.27,43.44,53100.0,33.9982,34.1396,33.9825,34.1161,53100.0
2011-09-28 10:50:00,43.44,43.54,43.39,43.52,48300.0,34.1161,34.1946,34.0768,34.1789,48300.0
2011-09-28 11:00:00,43.5,43.53,43.38,43.44,62500.0,34.1632,34.1867,34.0689,34.1161,62500.0
2011-09-28 11:10:00,43.44,43.47,43.35,43.42,49600.0,34.1161,34.1396,34.0454,34.1003,49600.0
2011-09-28 11:20:00,43.42,43.42,43.24,43.27,60700.0,34.1003,34.1003,33.959,33.9825,60700.0
2011-09-28 11:30:00,43.28,43.28,43.12,43.22,119400.0,33.9904,33.9904,33.8647,33.9433,119400.0
2011-09-28 11:40:00,43.22,43.26,43.17,43.2,56000.0,33.9433,33.9747,33.904,33.9276,56000.0
2011-09-28 11:50:00,43.19,43.26,43.18,43.22,52900.0,33.9197,33.9747,33.9119,33.9433,52900.0
2011-09-28 12:00:00,43.22,43.23,43.19,43.2,37500.0,33.9433,33.9511,33.9197,33.9276,37500.0
2011-09-28 12:10:00,43.2,43.24,43.08,43.19,111600.0,33.9276,33.959,33.8333,33.9197,111600.0
2011-09-28 12:20:00,43.19,43.29,43.19,43.26,31500.0,33.9197,33.9982,33.9197,33.9747,31500.0
2011-09-28 12:30:00,43.26,43.28,43.2,43.25,32100.0,33.9747,33.9904,33.9276,33.9668,32100.0
2011-09-28 12:40:00,43.25,43.25,43.2,43.22,24200.0,33.9668,33.9668,33.9276,33.9433,24200.0
2011-09-28 12:50:00,43.22,43.31,43.19,43.29,44000.0,33.9433,34.014,33.9197,33.9982,44000.0
2011-09-28 13:00:00,43.28,43.29,43.21,43.23,59300.0,33.9904,33.9982,33.9354,33.9511,59300.0
2011-09-28 13:10:00,43.24,43.26,43.23,43.25,64900.0,33.959,33.9747,33.9511,33.9668,64900.0
2011-09-28 13:20:00,43.25,43.28,43.16,43.16,57500.0,33.9668,33.9904,33.8962,33.8962,57500.0
2011-09-28 13:30:00,43.16,43.16,42.96,42.97,94200.0,33.8962,33.8962,33.7391,33.7469,94200.0
2011-09-28 13:40:00,42.97,42.98,42.8,42.81,108900.0,33.7469,33.7548,33.6134,33.6213,108900.0
2011-09-28 13:50:00,42.81,42.82,42.71,42.73,75100.0,33.6213,33.6291,33.5427,33.5584,75100.0
2011-09-28 14:00:00,42.73,42.78,42.63,42.66,85700.0,33.5584,33.5977,33.4799,33.5035,85700.0
2011-09-28 14:10:00,42.65,42.82,42.64,42.79,104800.0,33.4956,33.6291,33.4878,33.6056,104800.0
2011-09-28 14:20:00,42.78,42.83,42.72,42.77,54000.0,33.5977,33.637,33.5506,33.5899,54000.0
2011-09-28 14:30:00,42.76,42.8,42.73,42.75,52800.0,33.582,33.6134,33.5584,33.5742,52800.0
2011-09-28 14:40:00,42.75,42.8,42.72,42.73,56500.0,33.5742,33.6134,33.5506,33.5584,56500.0
2011-09-28 14:50:00,42.72,42.8,42.68,42.78,85400.0,33.5506,33.6134,33.5192,33.5977,85400.0
2011-09-28 15:00:00,42.78,42.82,42.71,42.71,137800.0,33.5977,33.6291,33.5427,33.5427,137800.0
2011-09-28 15:10:00,42.71,42.77,42.67,42.69,68000.0,33.5427,33.5899,33.5113,33.527,68000.0
2011-09-28 15:20:00,42.68,42.76,42.66,42.73,81300.0,33.5192,33.582,33.5035,33.5584,81300.0
2011-09-28 15:30:00,42.73,42.76,42.6,42.61,91700.0,33.5584,33.582,33.4563,33.4642,91700.0
2011-09-28 15:40:00,42.61,42.66,42.4,42.43,125400.0,33.4642,33.5035,33.2993,33.3228,125400.0
2011-09-28 15:50:00,42.44,42.5,42.4,42.48,263400.0,33.3307,33.3778,33.2993,33.3621,263400.0
2011-09-29 09:30:00,42.48,42.67,42.3,42.45,93900.0,33.717,33.8678,33.5742,33.6932,93900.0
2011-09-29 09:40:00,42.43,42.69,42.4,42.63,87400.0,33.6773,33.8837,33.6535,33.8361,87400.0
2011-09-29 09:50:00,42.65,42.82,42.58,42.74,59400.0,33.852,33.9869,33.7964,33.9234,59400.0
2011-09-29 10:00:00,42.74,42.8,42.69,42.71,68300.0,33.9234,33.971,33.8837,33.8996,68300.0
2011-09-29 10:10:00,42.71,42.76,42.64,42.75,58400.0,33.8996,33.9393,33.844,33.9313,58400.0
2011-09-29 10:20:00,42.75,42.89,42.72,42.77,71400.0,33.9313,34.0424,33.9075,33.9472,71400.0
2011-09-29 10:30:00,42.79,42.82,42.71,42.76,42200.0,33.9631,33.9869,33.8996,33.9393,42200.0
2011-09-29 10:40:00,42.74,42.81,42.65,42.7,78700.0,33.9234,33.9789,33.852,33.8916,78700.0
2011-09-29 10:50:00,42.7,42.76,42.61,42.65,60600.0,33.8916,33.9393,33.8202,33.852,60600.0
2011-09-29 11:00:00,42.65,42.7,42.6,42.67,57000.0,33.852,33.8916,33.8123,33.8678,57000.0
2011-09-29 11:10:00,42.69,42.74,42.63,42.67,48700.0,33.8837,33.9234,33.8361,33.8678,48700.0
2011-09-29 11:20:00,42.69,42.72,42.6,42.7,46100.0,33.8837,33.9075,33.8123,33.8916,46100.0
2011-09-29 11:30:00,42.71,42.79,42.7,42.72,19400.0,33.8996,33.9631,33.8916,33.9075,19400.0
2011-09-29 11:40:00,42.74,42.78,42.69,42.7,26600.0,33.9234,33.9551,33.8837,33.8916,26600.0
2011-09-29 11:50:00,42.71,42.79,42.69,42.75,17900.0,33.8996,33.9631,33.8837,33.9313,17900.0
2011-09-29 12:00:00,42.76,42.78,42.69,42.69,31700.0,33.9393,33.9551,33.8837,33.8837,31700.0
2011-09-29 12:10:00,42.7,42.77,42.69,42.74,16900.0,33.8916,33.9472,33.8837,33.9234,16900.0
2011-09-29 12:20:00,42.73,42.82,42.72,42.79,22300.0,33.9155,33.9869,33.9075,33.9631,22300.0
2011-09-29 12:30:00,42.79,42.8,42.65,42.71,46200.0,33.9631,33.971,33.852,33.8996,46200.0
2011-09-29 12:40:00,42.71,42.78,42.65,42.75,51700.0,33.8996,33.9551,33.852,33.9313,51700.0
2011-09-29 12:50:00,42.76,42.84,42.75,42.76,37400.0,33.9393,34.0028,33.9313,33.9393,37400.0
2011-09-29 13:00:00,42.75,42.84,42.72,42.79,53400.0,33.9313,34.0028,33.9075,33.9631,53400.0
2011-09-29 13:10:00,42.8,42.83,42.74,42.77,31500.0,33.971,33.9948,33.9234,33.9472,31500.0
2011-09-29 13:20:00,42.78,42.84,42.72,42.73,24900.0,33.9551,34.0028,33.9075,33.9155,24900.0
2011-09-29 13:30:00,42.72,42.75,42.61,42.61,35700.0,33.9075,33.9313,33.8202,33.8202,35700.0
2011-09-29 13:40:00,42.6,42.65,42.52,42.6,51500.0,33.8123,33.852,33.7488,33.8123,51500.0
2011-09-29 13:50:00,42.59,42.69,42.55,42.63,22200.0,33.8043,33.8837,33.7726,33.8361,22200.0
2011-09-29 14:00:00,42.63,42.67,42.51,42.62,41800.0,33.8361,33.8678,33.7408,33.8281,41800.0
2011-09-29 14:10:00,42.63,42.63,42.47,42.56,38800.0,33.8361,33.8361,33.7091,33.7805,38800.0
2011-09-29 14:20:00,42.54,42.61,42.49,42.59,35700.0,33.7646,33.8202,33.725,33.8043,35700.0
2011-09-29 14:30:00,42.59,42.63,42.55,42.59,27900.0,33.8043,33.8361,33.7726,33.8043,27900.0
2011-09-29 14:40:00,42.58,42.61,42.44,42.47,40200.0,33.7964,33.8202,33.6853,33.7091,40200.0
2011-09-29 14:50:00,42.47,42.49,42.41,42.47,93900.0,33.7091,33.725,33.6615,33.7091,93900.0
2011-09-29 15:00:00,42.47,42.5,42.31,42.43,53900.0,33.7091,33.7329,33.5821,33.6773,53900.0
2011-09-29 15:10:00,42.44,42.5,42.34,42.38,79700.0,33.6853,33.7329,33.6059,33.6376,79700.0
2011-09-29 15:20:00,42.37,42.55,42.35,42.52,38400.0,33.6297,33.7726,33.6138,33.7488,38400.0
2011-09-29 15:30:00,42.54,42.68,42.51,42.66,65200.0,33.7646,33.8758,33.7408,33.8599,65200.0
2011-09-29 15:40:00,42.66,42.73,42.56,42.57,141000.0,33.8599,33.9155,33.7805,33.7885,141000.0
2011-09-29 15:50:00,42.56,42.78,42.56,42.77,238500.0,33.7805,33.9551,33.7805,33.9472,238500.0
2011-09-30 09:30:00,42.55,42.76,42.44,42.61,80600.0,33.7726,33.9393,33.6853,33.8202,80600.0
2011-09-30 09:40:00,42.64,42.76,42.45,42.52,83600.0,33.844,33.9393,33.6932,33.7488,83600.0
2011-09-30 09:50:00,42.47,42.71,42.41,42.52,20300.0,33.7091,33.8996,33.6615,33.7488,20300.0
2011-09-30 10:00:00,42.48,42.64,42.41,42.56,43200.0,33.717,33.844,33.6615,33.7805,43200.0
2011-09-30 10:10:00,42.57,42.62,42.44,42.53,49000.0,33.7885,33.8281,33.6853,33.7567,49000.0
2011-09-30 10:20:00,42.53,42.61,42.44,42.54,50900.0,33.7567,33.8202,33.6853,33.7646,50900.0
2011-09-30 10:30:00,42.56,42.56,42.39,42.41,29700.0,33.7805,33.7805,33.6456,33.6615,29700.0
2011-09-30 10:40:00,42.41,42.41,42.35,42.37,26500.0,33.6615,33.6615,33.6138,33.6297,26500.0
2011-09-30 10:50:00,42.35,42.46,42.33,42.36,36900.0,33.6138,33.7011,33.598,33.6218,36900.0
2011-09-30 11:00:00,42.37,42.54,42.36,42.53,28300.0,33.6297,33.7646,33.6218,33.7567,28300.0
2011-09-30 11:10:00,42.51,42.65,42.51,42.56,72400.0,33.7408,33.852,33.7408,33.7805,72400.0
2011-09-30 11:20:00,42.56,42.71,42.56,42.56,46700.0,33.7805,33.8996,33.7805,33.7805,46700.0
2011-09-30 11:30:00,42.58,42.66,42.57,42.64,21600.0,33.7964,33.8599,33.7885,33.844,21600.0
2011-09-30 11:40:00,42.64,42.74,42.62,42.72,24100.0,33.844,33.9234,33.8281,33.9075,24100.0
2011-09-30 11:50:00,42.73,42.76,42.67,42.74,30100.0,33.9155,33.9393,33.8678,33.9234,30100.0
2011-09-30 12:00:00,42.74,42.82,42.74,42.74,26500.0,33.9234,33.9869,33.9234,33.9234,26500.0
2011-09-30 12:10:00,42.73,42.78,42.71,42.75,27000.0,33.9155,33.9551,33.8996,33.9313,27000.0
2011-09-30 12:20:00,42.75,42.8,42.75,42.8,18400.0,33.9313,33.971,33.9313,33.971,18400.0
2011-09-30 12:30:00,42.81,42.85,42.76,42.77,25600.0,33.9789,34.0107,33.9393,33.9472,25600.0
2011-09-30 12:40:00,42.77,42.85,42.76,42.83,25100.0,33.9472,34.0107,33.9393,33.9948,25100.0
2011-09-30 12:50:00,42.83,42.85,42.82,42.83,30200.0,33.9948,34.0107,33.9869,33.9948,30200.0
2011-09-30 13:00:00,42.83,42.84,42.76,42.77,28700.0,33.9948,34.0028,33.9393,33.9472,28700.0
2011-09-30 13:10:00,42.76,42.81,42.74,42.76,32500.0,33.9393,33.9789,33.9234,33.9393,32500.0
2011-09-30 13:20:00,42.75,42.75,42.66,42.7,19900.0,33.9313,33.9313,33.8599,33.8916,19900.0
2011-09-30 13:30:00,42.69,42.76,42.68,42.72,18300.0,33.8837,33.9393,33.8758,33.9075,18300.0
2011-09-30 13:40:00,42.73,42.84,42.7,42.84,34200.0,33.9155,34.0028,33.8916,34.0028,34200.0
2011-09-30 13:50:00,42.83,42.85,42.77,42.78,21800.0,33.9948,34.0107,33.9472,33.9551,21800.0
2011-09-30 14:00:00,42.76,42.84,42.73,42.73,40600.0,33.9393,34.0028,33.9155,33.9155,40600.0
2011-09-30 14:10:00,42.73,42.76,42.68,42.69,39300.0,33.9155,33.9393,33.8758,33.8837,39300.0
2011-09-30 14:20:00,42.68,42.76,42.6,42.63,59200.0,33.8758,33.9393,33.8123,33.8361,59200.0
2011-09-30 14:30:00,42.63,42.72,42.6,42.71,51100.0,33.8361,33.9075,33.8123,33.8996,51100.0
2011-09-30 14:40:00,42.72,42.76,42.68,42.7,54100.0,33.9075,33.9393,33.8758,33.8916,54100.0
2011-09-30 14:50:00,42.7,42.74,42.6,42.69,69000.0,33.8916,33.9234,33.8123,33.8837,69000.0
2011-09-30 15:00:00,42.7,42.78,42.58,42.7,68800.0,33.8916,33.9551,33.7964,33.8916,68800.0
2011-09-30 15:10:00,42.69,42.7,42.57,42.59,50200.0,33.8837,33.8916,33.7885,33.8043,50200.0
2011-09-30 15:20:00,42.57,42.63,42.51,42.54,76100.0,33.7885,33.8361,33.7408,33.7646,76100.0
2011-09-30 15:30:00,42.53,42.56,42.42,42.48,96700.0,33.7567,33.7805,33.6694,33.717,96700.0
2011-09-30 15:40:00,42.48,42.66,42.37,42.39,132200.0,33.717,33.8599,33.6297,33.6456,132200.0
2011-09-30 15:50:00,42.38,42.43,42.27,42.31,330400.0,33.6376,33.6773,33.5503,33.5821,330400.0
2011-10-03 09:30:00,42.16,42.5,42.15,42.34,65600.0,33.463,33.7329,33.4551,33.6059,65600.0
2011-10-03 09:40:00,42.35,42.42,42.29,42.39,41200.0,33.6138,33.6694,33.5662,33.6456,41200.0
2011-10-03 09:50:00,42.37,42.37,42.18,42.21,31600.0,33.6297,33.6297,33.4789,33.5027,31600.0
2011-10-03 10:00:00,42.2,42.57,42.17,42.44,100900.0,33.4948,33.7885,33.471,33.6853,100900.0
2011-10-03 10:10:00,42.44,42.63,42.41,42.44,49100.0,33.6853,33.8361,33.6615,33.6853,49100.0
2011-10-03 10:20:00,42.45,42.52,42.33,42.35,31600.0,33.6932,33.7488,33.598,33.6138,31600.0
2011-10-03 10:30:00,42.36,42.39,42.16,42.21,39500.0,33.6218,33.6456,33.463,33.5027,39500.0
2011-10-03 10:40:00,42.21,42.25,42.1,42.11,28700.0,33.5027,33.5345,33.4154,33.4233,28700.0
2011-10-03 10:50:00,42.1,42.14,41.98,42.04,27900.0,33.4154,33.4472,33.3202,33.3678,27900.0
2011-10-03 11:00:00,42.05,42.11,41.94,42.1,44300.0,33.3757,33.4233,33.2884,33.4154,44300.0
2011-10-03 11:10:00,42.1,42.2,42.08,42.18,42400.0,33.4154,33.4948,33.3995,33.4789,42400.0
2011-10-03 11:20:00,42.2,42.21,42.08,42.12,33500.0,33.4948,33.5027,33.3995,33.4313,33500.0
2011-10-03 11:30:00,42.12,42.2,42.01,42.05,39300.0,33.4313,33.4948,33.344,33.3757,39300.0
2011-10-03 11:40:00,42.05,42.06,41.96,41.97,33200.0,33.3757,33.3837,33.3043,33.3122,33200.0
2011-10-03 11:50:00,41.97,42.11,41.96,42.08,44100.0,33.3122,33.4233,33.3043,33.3995,44100.0
2011-10-03 12:00:00,42.09,42.19,42.07,42.13,75900.0,33.4075,33.4868,33.3916,33.4392,75900.0
2011-10-03 12:10:00,42.13,42.16,42.09,42.12,106100.0,33.4392,33.463,33.4075,33.4313,106100.0
2011-10-03 12:20:00,42.13,42.14,42.0,42.0,56800.0,33.4392,33.4472,33.336,33.336,56800.0
2011-10-03 12:30:00,42.0,42.03,41.93,41.94,34700.0,33.336,33.3598,33.2805,33.2884,34700.0
2011-10-03 12:40:00,41.95,41.99,41.9,41.94,43100.0,33.2964,33.3281,33.2567,33.2884,43100.0
2011-10-03 12:50:00,41.94,41.96,41.91,41.96,29800.0,33.2884,33.3043,33.2646,33.3043,29800.0
2011-10-03 13:00:00,41.96,41.96,41.84,41.88,33500.0,33.3043,33.3043,33.209,33.2408,33500.0
2011-10-03 13:10:00,41.88,41.93,41.72,41.78,60000.0,33.2408,33.2805,33.1138,33.1614,60000.0
2011-10-03 13:20:00,41.79,41.8,41.7,41.77,44600.0,33.1694,33.1773,33.0979,33.1535,44600.0
2011-10-03 13:30:00,41.77,41.77,41.52,41.55,35900.0,33.1535,33.1535,32.9551,32.9789,35900.0
2011-10-03 13:40:00,41.56,41.68,41.56,41.62,31900.0,32.9868,33.082,32.9868,33.0344,31900.0
2011-10-03 13:50:00,41.62,41.67,41.5,41.65,34700.0,33.0344,33.0741,32.9392,33.0582,34700.0
2011-10-03 14:00:00,41.65,41.84,41.65,41.83,54900.0,33.0582,33.209,33.0582,33.2011,54900.0
2011-10-03 14:10:00,41.82,41.83,41.64,41.64,27500.0,33.1932,33.2011,33.0503,33.0503,27500.0
2011-10-03 14:20:00,41.65,41.7,41.57,41.61,36900.0,33.0582,33.0979,32.9947,33.0265,36900.0
2011-10-03 14:30:00,41.61,41.67,41.54,41.59,34400.0,33.0265,33.0741,32.9709,33.0106,34400.0
2011-10-03 14:40:00,41.58,41.65,41.52,41.59,34100.0,33.0027,33.0582,32.9551,33.0106,34100.0
2011-10-03 14:50:00,41.58,41.76,41.58,41.76,55900.0,33.0027,33.1455,33.0027,33.1455,55900.0
2011-10-03 15:00:00,41.76,41.88,41.71,41.72,40900.0,33.1455,33.2408,33.1059,33.1138,40900.0
2011-10-03 15:10:00,41.72,41.74,41.6,41.65,46900.0,33.1138,33.1297,33.0186,33.0582,46900.0
2011-10-03 15:20:00,41.64,41.66,41.49,41.51,49600.0,33.0503,33.0662,32.9312,32.9471,49600.0
2011-10-03 15:30:00,41.51,41.63,41.46,41.6,90500.0,32.9471,33.0424,32.9074,33.0186,90500.0
2011-10-03 15:40:00,41.6,41.85,41.52,41.77,135600.0,33.0186,33.217,32.9551,33.1535,135600.0
2011-10-03 15:50:00,41.77,41.78,41.38,41.38,240000.0,33.1535,33.1614,32.8439,32.8439,240000.0
2011-10-04 09:30:00,41.09,41.3,40.84,40.9,89200.0,32.6138,32.7804,32.4153,32.463,89200.0
2011-10-04 09:40:00,40.89,40.89,40.46,40.48,90500.0,32.455,32.455,32.1137,32.1296,90500.0
2011-10-04 09:50:00,40.48,40.57,40.32,40.38,64700.0,32.1296,32.201,32.0026,32.0502,64700.0
2011-10-04 10:00:00,40.37,40.71,40.34,40.69,214400.0,32.0423,32.3121,32.0185,32.2963,214400.0
2011-10-04 10:10:00,40.69,41.0,40.69,40.91,119200.0,32.2963,32.5423,32.2963,32.4709,119200.0
2011-10-04 10:20:00,40.9,41.0,40.72,40.79,99500.0,32.463,32.5423,32.3201,32.3756,99500.0
2011-10-04 10:30:00,40.78,40.81,40.64,40.73,59000.0,32.3677,32.3915,32.2566,32.328,59000.0
2011-10-04 10:40:00,40.73,40.83,40.63,40.72,108600.0,32.328,32.4074,32.2486,32.3201,108600.0
2011-10-04 10:50:00,40.72,40.78,40.67,40.76,83000.0,32.3201,32.3677,32.2804,32.3518,83000.0
2011-10-04 11:00:00,40.76,40.84,40.64,40.78,75100.0,32.3518,32.4153,32.2566,32.3677,75100.0
2011-10-04 11:10:00,40.78,40.84,40.66,40.69,76200.0,32.3677,32.4153,32.2725,32.2963,76200.0
2011-10-04 11:20:00,40.68,40.75,40.62,40.75,52400.0,32.2883,32.3439,32.2407,32.3439,52400.0
2011-10-04 11:30:00,40.74,40.75,40.53,40.57,56700.0,32.336,32.3439,32.1693,32.201,56700.0
2011-10-04 11:40:00,40.58,40.68,40.58,40.66,42500.0,32.209,32.2883,32.209,32.2725,42500.0
2011-10-04 11:50:00,40.66,40.7,40.61,40.65,81200.0,32.2725,32.3042,32.2328,32.2645,81200.0
2011-10-04 12:00:00,40.65,40.88,40.65,40.85,59100.0,32.2645,32.4471,32.2645,32.4233,59100.0
2011-10-04 12:10:00,40.85,41.0,40.84,40.85,68300.0,32.4233,32.5423,32.4153,32.4233,68300.0
2011-10-04 12:20:00,40.85,40.86,40.75,40.76,38700.0,32.4233,32.4312,32.3439,32.3518,38700.0
2011-10-04 12:30:00,40.75,40.8,40.71,40.77,38100.0,32.3439,32.3836,32.3121,32.3598,38100.0
2011-10-04 12:40:00,40.76,40.91,40.76,40.86,33000.0,32.3518,32.4709,32.3518,32.4312,33000.0
2011-10-04 12:50:00,40.85,40.97,40.82,40.97,58600.0,32.4233,32.5185,32.3995,32.5185,58600.0
2011-10-04 13:00:00,40.97,41.0,40.83,40.91,47600.0,32.5185,32.5423,32.4074,32.4709,47600.0
2011-10-04 13:10:00,40.9,40.93,40.79,40.83,39800.0,32.463,32.4868,32.3756,32.4074,39800.0
2011-10-04 13:20:00,40.81,40.84,40.8,40.8,31900.0,32.3915,32.4153,32.3836,32.3836,31900.0
2011-10-04 13:30:00,40.81,40.9,40.8,40.81,42400.0,32.3915,32.463,32.3836,32.3915,42400.0
2011-10-04 13:40:00,40.81,40.87,40.76,40.84,40000.0,32.3915,32.4391,32.3518,32.4153,40000.0
2011-10-04 13:50:00,40.83,41.03,40.82,40.99,109800.0,32.4074,32.5661,32.3995,32.5344,109800.0
2011-10-04 14:00:00,40.99,41.06,40.94,40.97,71100.0,32.5344,32.5899,32.4947,32.5185,71100.0
2011-10-04 14:10:00,40.97,41.01,40.92,40.97,60700.0,32.5185,32.5503,32.4788,32.5185,60700.0
2011-10-04 14:20:00,40.96,40.97,40.91,40.91,21300.0,32.5106,32.5185,32.4709,32.4709,21300.0
2011-10-04 14:30:00,40.9,40.96,40.83,40.91,46700.0,32.463,32.5106,32.4074,32.4709,46700.0
2011-10-04 14:40:00,40.91,40.94,40.71,40.73,98600.0,32.4709,32.4947,32.3121,32.328,98600.0
2011-10-04 14:50:00,40.73,40.73,40.62,40.62,57000.0,32.328,32.328,32.2407,32.2407,57000.0
2011-10-04 15:00:00,40.63,40.73,40.59,40.6,72500.0,32.2486,32.328,32.2169,32.2248,72500.0
2011-10-04 15:10:00,40.6,40.68,40.54,40.65,73000.0,32.2248,32.2883,32.1772,32.2645,73000.0
2011-10-04 15:20:00,40.64,40.73,40.59,40.61,102300.0,32.2566,32.328,32.2169,32.2328,102300.0
2011-10-04 15:30:00,40.61,40.8,40.56,40.78,139900.0,32.2328,32.3836,32.1931,32.3677,139900.0
2011-10-04 15:40:00,40.77,41.21,40.71,41.2,129600.0,32.3598,32.709,32.3121,32.7011,129600.0
2011-10-04 15:50:00,41.21,41.43,41.13,41.4,307100.0,32.709,32.8836,32.6455,32.8598,307100.0
2011-10-05 09:30:00,41.5,41.65,40.88,41.07,123200.0,32.9392,33.0582,32.4471,32.5979,123200.0
2011-10-05 09:40:00,41.07,41.34,40.98,41.06,56400.0,32.5979,32.8122,32.5264,32.5899,56400.0
2011-10-05 09:50:00,41.07,41.1,40.82,40.87,47000.0,32.5979,32.6217,32.3995,32.4391,47000.0
2011-10-05 10:00:00,40.81,41.17,40.77,41.05,119600.0,32.3915,32.6773,32.3598,32.582,119600.0
2011-10-05 10:10:00,41.06,41.15,40.9,40.94,73000.0,32.5899,32.6614,32.463,32.4947,73000.0
2011-10-05 10:20:00,40.95,41.13,40.94,41.02,90000.0,32.5026,32.6455,32.4947,32.5582,90000.0
2011-10-05 10:30:00,41.01,41.16,40.95,41.16,55000.0,32.5503,32.6693,32.5026,32.6693,55000.0
2011-10-05 10:40:00,41.16,41.26,41.04,41.24,122600.0,32.6693,32.7487,32.5741,32.7328,122600.0
2011-10-05 10:50:00,41.23,41.36,41.17,41.33,39300.0,32.7249,32.8281,32.6773,32.8042,39300.0
2011-10-05 11:00:00,41.31,41.31,41.15,41.16,26900.0,32.7884,32.7884,32.6614,32.6693,26900.0
2011-10-05 11:10:00,41.15,41.21,41.11,41.14,25000.0,32.6614,32.709,32.6296,32.6534,25000.0
2011-10-05 11:20:00,41.15,41.16,41.09,41.11,35200.0,32.6614,32.6693,32.6138,32.6296,35200.0
2011-10-05 11:30:00,41.1,41.15,41.04,41.06,24600.0,32.6217,32.6614,32.5741,32.5899,24600.0
2011-10-05 11:40:00,41.05,41.14,41.03,41.12,20400.0,32.582,32.6534,32.5661,32.6376,20400.0
2011-10-05 11:50:00,41.12,41.15,41.09,41.11,14500.0,32.6376,32.6614,32.6138,32.6296,14500.0
2011-10-05 12:00:00,41.12,41.19,41.09,41.15,35400.0,32.6376,32.6931,32.6138,32.6614,35400.0
2011-10-05 12:10:00,41.16,41.21,41.11,41.2,31100.0,32.6693,32.709,32.6296,32.7011,31100.0
2011-10-05 12:20:00,41.2,41.22,41.17,41.21,18100.0,32.7011,32.7169,32.6773,32.709,18100.0
2011-10-05 12:30:00,41.21,41.23,41.14,41.16,30300.0,32.709,32.7249,32.6534,32.6693,30300.0
2011-10-05 12:40:00,41.15,41.21,41.14,41.19,26600.0,32.6614,32.709,32.6534,32.6931,26600.0
2011-10-05 12:50:00,41.21,41.25,41.17,41.19,23400.0,32.709,32.7408,32.6773,32.6931,23400.0
2011-10-05 13:00:00,41.19,41.23,41.18,41.21,19700.0,32.6931,32.7249,32.6852,32.709,19700.0
2011-10-05 13:10:00,41.22,41.25,41.16,41.21,38600.0,32.7169,32.7408,32.6693,32.709,38600.0
2011-10-05 13:20:00,41.21,41.23,41.16,41.17,32500.0,32.709,32.7249,32.6693,32.6773,32500.0
2011-10-05 13:30:00,41.18,41.22,41.1,41.1,36500.0,32.6852,32.7169,32.6217,32.6217,36500.0
2011-10-05 13:40:00,41.1,41.16,41.08,41.13,19500.0,32.6217,32.6693,32.6058,32.6455,19500.0
2011-10-05 13:50:00,41.13,41.2,41.11,41.17,23300.0,32.6455,32.7011,32.6296,32.6773,23300.0
2011-10-05 14:00:00,41.17,41.24,41.13,41.13,43500.0,32.6773,32.7328,32.6455,32.6455,43500.0
2011-10-05 14:10:00,41.12,41.19,41.1,41.18,19100.0,32.6376,32.6931,32.6217,32.6852,19100.0
2011-10-05 14:20:00,41.17,41.2,41.14,41.16,26200.0,32.6773,32.7011,32.6534,32.6693,26200.0
2011-10-05 14:30:00,41.15,41.18,41.09,41.11,34300.0,32.6614,32.6852,32.6138,32.6296,34300.0
2011-10-05 14:40:00,41.11,41.19,41.09,41.19,26800.0,32.6296,32.6931,32.6138,32.6931,26800.0
2011-10-05 14:50:00,41.18,41.25,41.18,41.2,35300.0,32.6852,32.7408,32.6852,32.7011,35300.0
2011-10-05 15:00:00,41.19,41.2,41.08,41.09,55500.0,32.6931,32.7011,32.6058,32.6138,55500.0
2011-10-05 15:10:00,41.1,41.19,41.09,41.16,44300.0,32.6217,32.6931,32.6138,32.6693,44300.0
2011-10-05 15:20:00,41.17,41.24,41.11,41.2,74700.0,32.6773,32.7328,32.6296,32.7011,74700.0
2011-10-05 15:30:00,41.21,41.41,41.21,41.41,59900.0,32.709,32.8677,32.709,32.8677,59900.0
2011-10-05 15:40:00,41.42,41.45,41.34,41.36,83200.0,32.8757,32.8995,32.8122,32.8281,83200.0
2011-10-05 15:50:00,41.36,41.44,41.33,41.39,209300.0,32.8281,32.8916,32.8042,32.8519,209300.0
2011-10-06 09:30:00,42.15,42.72,41.59,42.56,344700.0,33.4551,33.9075,33.0106,33.7805,344700.0
2011-10-06 09:40:00,42.55,42.68,42.17,42.3,211200.0,33.7726,33.8758,33.471,33.5742,211200.0
2011-10-06 09:50:00,42.31,42.35,42.08,42.12,153200.0,33.5821,33.6138,33.3995,33.4313,153200.0
2011-10-06 10:00:00,42.1,42.23,42.08,42.16,116700.0,33.4154,33.5186,33.3995,33.463,116700.0
2011-10-06 10:10:00,42.14,42.26,42.14,42.19,102000.0,33.4472,33.5424,33.4472,33.4868,102000.0
2011-10-06 10:20:00,42.2,42.52,42.18,42.49,109700.0,33.4948,33.7488,33.4789,33.725,109700.0
2011-10-06 10:30:00,42.5,42.55,42.43,42.54,61500.0,33.7329,33.7726,33.6773,33.7646,61500.0
2011-10-06 10:40:00,42.55,42.57,42.44,42.47,65300.0,33.7726,33.7885,33.6853,33.7091,65300.0
2011-10-06 10:50:00,42.45,42.5,42.39,42.44,34800.0,33.6932,33.7329,33.6456,33.6853,34800.0
2011-10-06 11:00:00,42.44,42.54,42.44,42.52,49400.0,33.6853,33.7646,33.6853,33.7488,49400.0
2011-10-06 11:10:00,42.52,42.59,42.49,42.52,46000.0,33.7488,33.8043,33.725,33.7488,46000.0
2011-10-06 11:20:00,42.51,42.71,42.5,42.71,41000.0,33.7408,33.8996,33.7329,33.8996,41000.0
2011-10-06 11:30:00,42.71,42.81,42.71,42.8,46600.0,33.8996,33.9789,33.8996,33.971,46600.0
2011-10-06 11:40:00,42.81,42.9,42.74,42.78,42900.0,33.9789,34.0504,33.9234,33.9551,42900.0
2011-10-06 11:50:00,42.78,42.88,42.78,42.84,98700.0,33.9551,34.0345,33.9551,34.0028,98700.0
2011-10-06 12:00:00,42.83,42.9,42.79,42.84,1069100.0,33.9948,34.0504,33.9631,34.0028,1069100.0
2011-10-06 12:10:00,42.84,42.95,42.81,42.95,65900.0,34.0028,34.0901,33.9789,34.0901,65900.0
2011-10-06 12:20:00,42.95,42.95,42.81,42.83,1047000.0,34.0901,34.0901,33.9789,33.9948,1047000.0
2011-10-06 12:30:00,42.83,42.83,42.76,42.79,74900.0,33.9948,33.9948,33.9393,33.9631,74900.0
2011-10-06 12:40:00,42.79,42.83,42.78,42.83,83500.0,33.9631,33.9948,33.9551,33.9948,83500.0
2011-10-06 12:50:00,42.82,42.89,42.8,42.89,52300.0,33.9869,34.0424,33.971,34.0424,52300.0
2011-10-06 13:00:00,42.88,42.96,42.87,42.95,124000.0,34.0345,34.098,34.0266,34.0901,124000.0
2011-10-06 13:10:00,42.96,43.03,42.95,42.97,50100.0,34.098,34.1536,34.0901,34.1059,50100.0
2011-10-06 13:20:00,42.97,43.07,42.97,42.99,75500.0,34.1059,34.1853,34.1059,34.1218,75500.0
2011-10-06 13:30:00,43.0,43.19,43.0,43.18,81800.0,34.1298,34.2806,34.1298,34.2726,81800.0
2011-10-06 13:40:00,43.18,43.22,43.08,43.16,76800.0,34.2726,34.3044,34.1933,34.2567,76800.0
2011-10-06 13:50:00,43.16,43.16,43.05,43.05,56100.0,34.2567,34.2567,34.1694,34.1694,56100.0
2011-10-06 14:00:00,43.06,43.06,42.92,43.0,98400.0,34.1774,34.1774,34.0663,34.1298,98400.0
2011-10-06 14:10:00,43.01,43.01,42.92,42.98,101800.0,34.1377,34.1377,34.0663,34.1139,101800.0
2011-10-06 14:20:00,42.98,43.1,42.98,43.07,44200.0,34.1139,34.2091,34.1139,34.1853,44200.0
2011-10-06 14:30:00,43.07,43.08,42.96,42.96,116700.0,34.1853,34.1933,34.098,34.098,116700.0
2011-10-06 14:40:00,42.96,43.02,42.95,43.0,47700.0,34.098,34.1456,34.0901,34.1298,47700.0
2011-10-06 14:50:00,43.0,43.04,42.98,43.04,95400.0,34.1298,34.1615,34.1139,34.1615,95400.0
2011-10-06 15:00:00,43.04,43.09,43.03,43.07,126400.0,34.1615,34.2012,34.1536,34.1853,126400.0
2011-10-06 15:10:00,43.07,43.1,42.99,42.99,1089800.0,34.1853,34.2091,34.1218,34.1218,1089800.0
2011-10-06 15:20:00,42.99,43.0,42.92,42.94,111800.0,34.1218,34.1298,34.0663,34.0821,111800.0
2011-10-06 15:30:00,42.93,43.0,42.93,42.95,103100.0,34.0742,34.1298,34.0742,34.0901,103100.0
2011-10-06 15:40:00,42.94,42.96,42.84,42.88,213200.0,34.0821,34.098,34.0028,34.0345,213200.0
2011-10-06 15:50:00,42.89,43.01,42.88,42.99,495500.0,34.0424,34.1377,34.0345,34.1218,495500.0
2011-10-07 09:30:00,43.19,43.3,43.08,43.18,85700.0,34.2806,34.3679,34.1933,34.2726,85700.0
2011-10-07 09:40:00,43.18,43.23,42.92,42.96,105800.0,34.2726,34.3123,34.0663,34.098,105800.0
2011-10-07 09:50:00,42.97,43.1,42.96,43.04,83100.0,34.1059,34.2091,34.098,34.1615,83100.0
2011-10-07 10:00:00,43.04,43.16,42.97,43.01,136600.0,34.1615,34.2567,34.1059,34.1377,136600.0
2011-10-07 10:10:00,43.01,43.1,42.99,43.1,72900.0,34.1377,34.2091,34.1218,34.2091,72900.0
2011-10-07 10:20:00,43.1,43.13,43.0,43.05,88400.0,34.2091,34.2329,34.1298,34.1694,88400.0
2011-10-07 10:30:00,43.04,43.05,42.81,42.83,45100.0,34.1615,34.1694,33.9789,33.9948,45100.0
2011-10-07 10:40:00,42.84,42.89,42.8,42.87,46800.0,34.0028,34.0424,33.971,34.0266,46800.0
2011-10-07 10:50:00,42.86,43.03,42.86,43.02,51700.0,34.0186,34.1536,34.0186,34.1456,51700.0
2011-10-07 11:00:00,43.02,43.04,42.95,43.03,60900.0,34.1456,34.1615,34.0901,34.1536,60900.0
2011-10-07 11:10:00,43.03,43.03,42.91,42.96,53900.0,34.1536,34.1536,34.0583,34.098,53900.0
2011-10-07 11:20:00,42.95,43.08,42.93,43.04,71300.0,34.0901,34.1933,34.0742,34.1615,71300.0
2011-10-07 11:30:00,43.04,43.07,43.0,43.01,48400.0,34.1615,34.1853,34.1298,34.1377,48400.0
2011-10-07 11:40:00,43.02,43.11,43.01,43.09,51700.0,34.1456,34.2171,34.1377,34.2012,51700.0
2011-10-07 11:50:00,43.09,43.1,43.03,43.06,86100.0,34.2012,34.2091,34.1536,34.1774,86100.0
2011-10-07 12:00:00,43.08,43.09,42.88,43.05,100800.0,34.1933,34.2012,34.0345,34.1694,100800.0
2011-10-07 12:10:00,43.04,43.09,42.87,42.89,71900.0,34.1615,34.2012,34.0266,34.0424,71900.0
2011-10-07 12:20:00,42.9,42.93,42.77,42.8,70700.0,34.0504,34.0742,33.9472,33.971,70700.0
2011-10-07 12:30:00,42.77,42.8,42.73,42.78,57600.0,33.9472,33.971,33.9155,33.9551,57600.0
2011-10-07 12:40:00,42.79,42.81,42.68,42.72,84900.0,33.9631,33.9789,33.8758,33.9075,84900.0
2011-10-07 12:50:00,42.72,42.77,42.68,42.72,62300.0,33.9075,33.9472,33.8758,33.9075,62300.0
2011-10-07 13:00:00,42.72,42.78,42.62,42.63,29400.0,33.9075,33.9551,33.8281,33.8361,29400.0
2011-10-07 13:10:00,42.63,42.72,42.63,42.71,48200.0,33.8361,33.9075,33.8361,33.8996,48200.0
2011-10-07 13:20:00,42.7,42.78,42.66,42.76,66400.0,33.8916,33.9551,33.8599,33.9393,66400.0
2011-10-07 13:30:00,42.76,42.78,42.66,42.66,21500.0,33.9393,33.9551,33.8599,33.8599,21500.0
2011-10-07 13:40:00,42.65,42.69,42.63,42.64,37800.0,33.852,33.8837,33.8361,33.844,37800.0
2011-10-07 13:50:00,42.64,42.67,42.59,42.62,26200.0,33.844,33.8678,33.8043,33.8281,26200.0
2011-10-07 14:00:00,42.63,42.65,42.45,42.5,31600.0,33.8361,33.852,33.6932,33.7329,31600.0
2011-10-07 14:10:00,42.51,42.67,42.51,42.67,75800.0,33.7408,33.8678,33.7408,33.8678,75800.0
2011-10-07 14:20:00,42.68,42.75,42.6,42.63,81800.0,33.8758,33.9313,33.8123,33.8361,81800.0
2011-10-07 14:30:00,42.63,42.8,42.63,42.77,100400.0,33.8361,33.971,33.8361,33.9472,100400.0
2011-10-07 14:40:00,42.78,42.81,42.75,42.77,92600.0,33.9551,33.9789,33.9313,33.9472,92600.0
2011-10-07 14:50:00,42.78,42.83,42.76,42.8,54600.0,33.9551,33.9948,33.9393,33.971,54600.0
2011-10-07 15:00:00,42.81,42.91,42.75,42.9,107000.0,33.9789,34.0583,33.9313,34.0504,107000.0
2011-10-07 15:10:00,42.9,43.05,42.87,43.01,99000.0,34.0504,34.1694,34.0266,34.1377,99000.0
2011-10-07 15:20:00,43.01,43.2,42.97,43.19,91200.0,34.1377,34.2885,34.1059,34.2806,91200.0
2011-10-07 15:30:00,43.18,43.22,43.16,43.19,121700.0,34.2726,34.3044,34.2567,34.2806,121700.0
2011-10-07 15:40:00,43.18,43.25,43.04,43.21,398000.0,34.2726,34.3282,34.1615,34.2964,398000.0
2011-10-07 15:50:00,43.22,43.26,42.95,42.98,466700.0,34.3044,34.3361,34.0901,34.1139,466700.0
2011-10-10 09:30:00,43.36,43.55,43.31,43.55,59700.0,34.4155,34.5663,34.3758,34.5663,59700.0
2011-10-10 09:40:00,43.53,43.56,43.3,43.42,112000.0,34.5504,34.5742,34.3679,34.4631,112000.0
2011-10-10 09:50:00,43.43,43.43,43.22,43.22,48300.0,34.4711,34.4711,34.3044,34.3044,48300.0
2011-10-10 10:00:00,43.22,43.31,43.16,43.16,74200.0,34.3044,34.3758,34.2567,34.2567,74200.0
2011-10-10 10:10:00,43.17,43.3,43.12,43.3,57700.0,34.2647,34.3679,34.225,34.3679,57700.0
2011-10-10 10:20:00,43.31,43.35,43.3,43.34,39600.0,34.3758,34.4076,34.3679,34.3996,39600.0
2011-10-10 10:30:00,43.34,43.43,43.3,43.42,49100.0,34.3996,34.4711,34.3679,34.4631,49100.0
2011-10-10 10:40:00,43.42,43.47,43.4,43.44,32900.0,34.4631,34.5028,34.4472,34.479,32900.0
2011-10-10 10:50:00,43.44,43.44,43.34,43.35,29000.0,34.479,34.479,34.3996,34.4076,29000.0
2011-10-10 11:00:00,43.35,43.35,43.22,43.33,66300.0,34.4076,34.4076,34.3044,34.3917,66300.0
2011-10-10 11:10:00,43.32,43.36,43.28,43.34,41600.0,34.3837,34.4155,34.352,34.3996,41600.0
2011-10-10 11:20:00,43.34,43.38,43.3,43.34,104600.0,34.3996,34.4314,34.3679,34.3996,104600.0
2011-10-10 11:30:00,43.34,43.38,43.32,43.35,31700.0,34.3996,34.4314,34.3837,34.4076,31700.0
2011-10-10 11:40:00,43.35,43.35,43.24,43.27,70500.0,34.4076,34.4076,34.3202,34.3441,70500.0
2011-10-10 11:50:00,43.27,43.31,43.27,43.3,25600.0,34.3441,34.3758,34.3441,34.3679,25600.0
2011-10-10 12:00:00,43.29,43.29,43.22,43.23,49200.0,34.3599,34.3599,34.3044,34.3123,49200.0
2011-10-10 12:10:00,43.23,43.25,43.22,43.24,150700.0,34.3123,34.3282,34.3044,34.3202,150700.0
2011-10-10 12:20:00,43.24,43.25,43.22,43.23,55700.0,34.3202,34.3282,34.3044,34.3123,55700.0
2011-10-10 12:30:00,43.23,43.25,43.21,43.23,39400.0,34.3123,34.3282,34.2964,34.3123,39400.0
2011-10-10 12:40:00,43.23,43.24,43.2,43.21,32000.0,34.3123,34.3202,34.2885,34.2964,32000.0
2011-10-10 12:50:00,43.22,43.24,43.2,43.22,56800.0,34.3044,34.3202,34.2885,34.3044,56800.0
2011-10-10 13:00:00,43.22,43.23,43.2,43.2,49700.0,34.3044,34.3123,34.2885,34.2885,49700.0
2011-10-10 13:10:00,43.2,43.24,43.18,43.24,47700.0,34.2885,34.3202,34.2726,34.3202,47700.0
2011-10-10 13:20:00,43.23,43.25,43.22,43.23,86200.0,34.3123,34.3282,34.3044,34.3123,86200.0
2011-10-10 13:30:00,43.24,43.25,43.18,43.2,65700.0,34.3202,34.3282,34.2726,34.2885,65700.0
2011-10-10 13:40:00,43.22,43.25,43.19,43.21,42100.0,34.3044,34.3282,34.2806,34.2964,42100.0
2011-10-10 13:50:00,43.21,43.21,43.19,43.2,163100.0,34.2964,34.2964,34.2806,34.2885,163100.0
2011-10-10 14:00:00,43.2,43.22,43.16,43.2,145200.0,34.2885,34.3044,34.2567,34.2885,145200.0
2011-10-10 14:10:00,43.2,43.21,43.17,43.19,30800.0,34.2885,34.2964,34.2647,34.2806,30800.0
2011-10-10 14:20:00,43.19,43.21,43.17,43.18,33500.0,34.2806,34.2964,34.2647,34.2726,33500.0
2011-10-10 14:30:00,43.18,43.19,43.14,43.14,32300.0,34.2726,34.2806,34.2409,34.2409,32300.0
2011-10-10 14:40:00,43.14,43.17,43.11,43.12,29400.0,34.2409,34.2647,34.2171,34.225,29400.0
2011-10-10 14:50:00,43.11,43.12,43.06,43.08,36100.0,34.2171,34.225,34.1774,34.1933,36100.0
2011-10-10 15:00:00,43.09,43.13,43.07,43.13,66000.0,34.2012,34.2329,34.1853,34.2329,66000.0
2011-10-10 15:10:00,43.13,43.15,43.05,43.14,55800.0,34.2329,34.2488,34.1694,34.2409,55800.0
2011-10-10 15:20:00,43.14,43.14,43.06,43.1,90100.0,34.2409,34.2409,34.1774,34.2091,90100.0
2011-10-10 15:30:00,43.09,43.12,42.98,43.04,150300.0,34.2012,34.225,34.1139,34.1615,150300.0
2011-10-10 15:40:00,43.04,43.13,42.96,43.13,147800.0,34.1615,34.2329,34.098,34.2329,147800.0
2011-10-10 15:50:00,43.13,43.24,43.12,43.24,450600.0,34.2329,34.3202,34.225,34.3202,450600.0
2011-10-11 09:30:00,43.03,43.11,42.67,42.67,113200.0,34.1536,34.2171,33.8678,33.8678,113200.0
2011-10-11 09:40:00,42.68,42.83,42.63,42.65,87300.0,33.8758,33.9948,33.8361,33.852,87300.0
2011-10-11 09:50:00,42.65,42.67,42.42,42.42,60300.0,33.852,33.8678,33.6694,33.6694,60300.0
2011-10-11 10:00:00,42.42,42.56,42.33,42.33,101800.0,33.6694,33.7805,33.598,33.598,101800.0
2011-10-11 10:10:00,42.34,42.46,42.33,42.34,68100.0,33.6059,33.7011,33.598,33.6059,68100.0
2011-10-11 10:20:00,42.35,42.35,42.23,42.26,95200.0,33.6138,33.6138,33.5186,33.5424,95200.0
2011-10-11 10:30:00,42.27,42.34,42.25,42.33,59800.0,33.5503,33.6059,33.5345,33.598,59800.0
2011-10-11 10:40:00,42.32,42.45,42.3,42.36,63000.0,33.59,33.6932,33.5742,33.6218,63000.0
2011-10-11 10:50:00,42.36,42.41,42.34,42.37,77600.0,33.6218,33.6615,33.6059,33.6297,77600.0
2011-10-11 11:00:00,42.38,42.39,42.33,42.35,101600.0,33.6376,33.6456,33.598,33.6138,101600.0
2011-10-11 11:10:00,42.34,42.44,42.33,42.33,87100.0,33.6059,33.6853,33.598,33.598,87100.0
2011-10-11 11:20:00,42.33,42.34,42.24,42.32,53700.0,33.598,33.6059,33.5265,33.59,53700.0
2011-10-11 11:30:00,42.32,42.39,42.29,42.38,62900.0,33.59,33.6456,33.5662,33.6376,62900.0
2011-10-11 11:40:00,42.38,42.4,42.32,42.35,51300.0,33.6376,33.6535,33.59,33.6138,51300.0
2011-10-11 11:50:00,42.35,42.39,42.3,42.33,47600.0,33.6138,33.6456,33.5742,33.598,47600.0
2011-10-11 12:00:00,42.34,42.36,42.31,42.34,61200.0,33.6059,33.6218,33.5821,33.6059,61200.0
2011-10-11 12:10:00,42.34,42.35,42.21,42.29,70300.0,33.6059,33.6138,33.5027,33.5662,70300.0
2011-10-11 12:20:00,42.29,42.29,42.23,42.24,54900.0,33.5662,33.5662,33.5186,33.5265,54900.0
2011-10-11 12:30:00,42.24,42.26,42.15,42.16,51500.0,33.5265,33.5424,33.4551,33.463,51500.0
2011-10-11 12:40:00,42.16,42.17,42.11,42.14,43500.0,33.463,33.471,33.4233,33.4472,43500.0
2011-10-11 12:50:00,42.15,42.29,42.14,42.29,66800.0,33.4551,33.5662,33.4472,33.5662,66800.0
2011-10-11 13:00:00,42.29,42.34,42.22,42.28,95600.0,33.5662,33.6059,33.5107,33.5583,95600.0
2011-10-11 13:10:00,42.28,42.32,42.2,42.27,52400.0,33.5583,33.59,33.4948,33.5503,52400.0
2011-10-11 13:20:00,42.27,42.31,42.25,42.27,59900.0,33.5503,33.5821,33.5345,33.5503,59900.0
2011-10-11 13:30:00,42.27,42.33,42.26,42.33,45800.0,33.5503,33.598,33.5424,33.598,45800.0
2011-10-11 13:40:00,42.33,42.34,42.27,42.27,52500.0,33.598,33.6059,33.5503,33.5503,52500.0
2011-10-11 13:50:00,42.26,42.36,42.25,42.31,39300.0,33.5424,33.6218,33.5345,33.5821,39300.0
2011-10-11 14:00:00,42.31,42.36,42.29,42.34,48300.0,33.5821,33.6218,33.5662,33.6059,48300.0
2011-10-11 14:10:00,42.33,42.38,42.33,42.35,54400.0,33.598,33.6376,33.598,33.6138,54400.0
2011-10-11 14:20:00,42.35,42.39,42.28,42.34,68700.0,33.6138,33.6456,33.5583,33.6059,68700.0
2011-10-11 14:30:00,42.34,42.41,42.33,42.34,63400.0,33.6059,33.6615,33.598,33.6059,63400.0
2011-10-11 14:40:00,42.33,42.41,42.33,42.36,52500.0,33.598,33.6615,33.598,33.6218,52500.0
2011-10-11 14:50:00,42.36,42.41,42.36,42.37,55300.0,33.6218,33.6615,33.6218,33.6297,55300.0
2011-10-11 15:00:00,42.38,42.42,42.37,42.38,78600.0,33.6376,33.6694,33.6297,33.6376,78600.0
2011-10-11 15:10:00,42.38,42.38,42.3,42.31,83600.0,33.6376,33.6376,33.5742,33.5821,83600.0
2011-10-11 15:20:00,42.31,42.34,42.27,42.28,101800.0,33.5821,33.6059,33.5503,33.5583,101800.0
2011-10-11 15:30:00,42.29,42.32,42.2,42.23,183900.0,33.5662,33.59,33.4948,33.5186,183900.0
2011-10-11 15:40:00,42.24,42.3,42.22,42.28,234400.0,33.5265,33.5742,33.5107,33.5583,234400.0
2011-10-11 15:50:00,42.28,42.31,42.22,42.28,261300.0,33.5583,33.5821,33.5107,33.5583,261300.0
2011-10-12 09:30:00,42.37,42.52,42.06,42.22,91100.0,33.6297,33.7488,33.3837,33.5107,91100.0
2011-10-12 09:40:00,42.22,42.23,42.07,42.17,69200.0,33.5107,33.5186,33.3916,33.471,69200.0
2011-10-12 09:50:00,42.18,42.23,42.09,42.14,57300.0,33.4789,33.5186,33.4075,33.4472,57300.0
2011-10-12 10:00:00,42.14,42.17,42.07,42.17,95700.0,33.4472,33.471,33.3916,33.471,95700.0
2011-10-12 10:10:00,42.17,42.22,42.11,42.2,72400.0,33.471,33.5107,33.4233,33.4948,72400.0
2011-10-12 10:20:00,42.21,42.23,42.08,42.09,62100.0,33.5027,33.5186,33.3995,33.4075,62100.0
2011-10-12 10:30:00,42.09,42.18,42.04,42.17,103100.0,33.4075,33.4789,33.3678,33.471,103100.0
2011-10-12 10:40:00,42.17,42.19,42.04,42.04,71100.0,33.471,33.4868,33.3678,33.3678,71100.0
2011-10-12 10:50:00,42.05,42.14,42.02,42.14,67200.0,33.3757,33.4472,33.3519,33.4472,67200.0
2011-10-12 11:00:00,42.14,42.16,42.1,42.1,40600.0,33.4472,33.463,33.4154,33.4154,40600.0
2011-10-12 11:10:00,42.11,42.12,42.06,42.06,47900.0,33.4233,33.4313,33.3837,33.3837,47900.0
2011-10-12 11:20:00,42.07,42.12,42.03,42.05,42100.0,33.3916,33.4313,33.3598,33.3757,42100.0
2011-10-12 11:30:00,42.05,42.11,42.03,42.09,34400.0,33.3757,33.4233,33.3598,33.4075,34400.0
2011-10-12 11:40:00,42.09,42.09,42.01,42.02,35100.0,33.4075,33.4075,33.344,33.3519,35100.0
2011-10-12 11:50:00,42.02,42.09,42.02,42.09,44800.0,33.3519,33.4075,33.3519,33.4075,44800.0
2011-10-12 12:00:00,42.08,42.12,42.06,42.08,33600.0,33.3995,33.4313,33.3837,33.3995,33600.0
2011-10-12 12:10:00,42.09,42.12,42.04,42.05,39800.0,33.4075,33.4313,33.3678,33.3757,39800.0
2011-10-12 12:20:00,42.05,42.13,42.03,42.08,29400.0,33.3757,33.4392,33.3598,33.3995,29400.0
2011-10-12 12:30:00,42.09,42.13,42.09,42.11,30100.0,33.4075,33.4392,33.4075,33.4233,30100.0
2011-10-12 12:40:00,42.11,42.13,42.1,42.12,21300.0,33.4233,33.4392,33.4154,33.4313,21300.0
2011-10-12 12:50:00,42.12,42.18,42.12,42.15,37600.0,33.4313,33.4789,33.4313,33.4551,37600.0
2011-10-12 13:00:00,42.15,42.19,42.14,42.18,50700.0,33.4551,33.4868,33.4472,33.4789,50700.0
2011-10-12 13:10:00,42.18,42.19,42.13,42.16,52800.0,33.4789,33.4868,33.4392,33.463,52800.0
2011-10-12 13:20:00,42.15,42.17,42.14,42.16,42600.0,33.4551,33.471,33.4472,33.463,42600.0
2011-10-12 13:30:00,42.16,42.19,42.14,42.14,41700.0,33.463,33.4868,33.4472,33.4472,41700.0
2011-10-12 13:40:00,42.14,42.15,42.11,42.12,19500.0,33.4472,33.4551,33.4233,33.4313,19500.0
2011-10-12 13:50:00,42.12,42.13,42.09,42.13,17000.0,33.4313,33.4392,33.4075,33.4392,17000.0
2011-10-12 14:00:00,42.13,42.17,42.11,42.17,30900.0,33.4392,33.471,33.4233,33.471,30900.0
2011-10-12 14:10:00,42.17,42.19,42.14,42.14,30000.0,33.471,33.4868,33.4472,33.4472,30000.0
2011-10-12 14:20:00,42.15,42.19,42.14,42.15,57000.0,33.4551,33.4868,33.4472,33.4551,57000.0
2011-10-12 14:30:00,42.16,42.2,42.16,42.18,63800.0,33.463,33.4948,33.463,33.4789,63800.0
2011-10-12 14:40:00,42.18,42.22,42.14,42.17,56800.0,33.4789,33.5107,33.4472,33.471,56800.0
2011-10-12 14:50:00,42.17,42.19,42.11,42.12,46700.0,33.471,33.4868,33.4233,33.4313,46700.0
2011-10-12 15:00:00,42.12,42.15,42.11,42.13,62700.0,33.4313,33.4551,33.4233,33.4392,62700.0
2011-10-12 15:10:00,42.12,42.15,42.07,42.09,140900.0,33.4313,33.4551,33.3916,33.4075,140900.0
2011-10-12 15:20:00,42.09,42.1,41.98,42.01,129000.0,33.4075,33.4154,33.3202,33.344,129000.0
2011-10-12 15:30:00,42.01,42.02,41.98,41.98,269500.0,33.344,33.3519,33.3202,33.3202,269500.0
2011-10-12 15:40:00,41.98,42.02,41.8,41.81,204100.0,33.3202,33.3519,33.1773,33.1852,204100.0
2011-10-12 15:50:00,41.8,41.91,41.8,41.82,412600.0,33.1773,33.2646,33.1773,33.1932,412600.0
2011-10-13 09:30:00,41.59,41.68,41.39,41.49,68100.0,33.0106,33.082,32.8519,32.9312,68100.0
2011-10-13 09:40:00,41.5,41.66,41.49,41.59,65700.0,32.9392,33.0662,32.9312,33.0106,65700.0
2011-10-13 09:50:00,41.59,41.63,41.58,41.59,43000.0,33.0106,33.0424,33.0027,33.0106,43000.0
2011-10-13 10:00:00,41.59,41.64,41.54,41.6,74900.0,33.0106,33.0503,32.9709,33.0186,74900.0
2011-10-13 10:10:00,41.61,41.72,41.61,41.67,61500.0,33.0265,33.1138,33.0265,33.0741,61500.0
2011-10-13 10:20:00,41.67,41.87,41.64,41.86,39700.0,33.0741,33.2329,33.0503,33.2249,39700.0
2011-10-13 10:30:00,41.85,42.0,41.85,42.0,69200.0,33.217,33.336,33.217,33.336,69200.0
2011-10-13 10:40:00,42.0,42.01,41.9,41.98,301700.0,33.336,33.344,33.2567,33.3202,301700.0
2011-10-13 10:50:00,41.98,42.12,41.98,42.05,60200.0,33.3202,33.4313,33.3202,33.3757,60200.0
2011-10-13 11:00:00,42.04,42.21,42.04,42.18,59400.0,33.3678,33.5027,33.3678,33.4789,59400.0
2011-10-13 11:10:00,42.18,42.19,42.02,42.03,114800.0,33.4789,33.4868,33.3519,33.3598,114800.0
2011-10-13 11:20:00,42.02,42.12,42.02,42.05,30200.0,33.3519,33.4313,33.3519,33.3757,30200.0
2011-10-13 11:30:00,42.07,42.13,42.06,42.09,87500.0,33.3916,33.4392,33.3837,33.4075,87500.0
2011-10-13 11:40:00,42.09,42.15,42.07,42.08,53800.0,33.4075,33.4551,33.3916,33.3995,53800.0
2011-10-13 11:50:00,42.07,42.1,42.05,42.1,28800.0,33.3916,33.4154,33.3757,33.4154,28800.0
2011-10-13 12:00:00,42.1,42.15,42.06,42.06,172100.0,33.4154,33.4551,33.3837,33.3837,172100.0
2011-10-13 12:10:00,42.07,42.09,42.04,42.04,138200.0,33.3916,33.4075,33.3678,33.3678,138200.0
2011-10-13 12:20:00,42.04,42.07,42.04,42.05,89500.0,33.3678,33.3916,33.3678,33.3757,89500.0
2011-10-13 12:30:00,42.06,42.07,42.04,42.05,286900.0,33.3837,33.3916,33.3678,33.3757,286900.0
2011-10-13 12:40:00,42.05,42.08,42.05,42.06,45700.0,33.3757,33.3995,33.3757,33.3837,45700.0
2011-10-13 12:50:00,42.06,42.08,42.04,42.05,25400.0,33.3837,33.3995,33.3678,33.3757,25400.0
2011-10-13 13:00:00,42.05,42.11,42.01,42.09,86500.0,33.3757,33.4233,33.344,33.4075,86500.0
2011-10-13 13:10:00,42.09,42.15,42.09,42.13,64900.0,33.4075,33.4551,33.4075,33.4392,64900.0
2011-10-13 13:20:00,42.12,42.16,42.09,42.11,97700.0,33.4313,33.463,33.4075,33.4233,97700.0
2011-10-13 13:30:00,42.11,42.12,42.08,42.11,38700.0,33.4233,33.4313,33.3995,33.4233,38700.0
2011-10-13 13:40:00,42.11,42.14,42.09,42.14,32300.0,33.4233,33.4472,33.4075,33.4472,32300.0
2011-10-13 13:50:00,42.14,42.16,42.11,42.16,26800.0,33.4472,33.463,33.4233,33.463,26800.0
2011-10-13 14:00:00,42.15,42.22,42.14,42.21,30000.0,33.4551,33.5107,33.4472,33.5027,30000.0
2011-10-13 14:10:00,42.22,42.33,42.19,42.33,150700.0,33.5107,33.598,33.4868,33.598,150700.0
2011-10-13 14:20:00,42.33,42.33,42.19,42.2,59400.0,33.598,33.598,33.4868,33.4948,59400.0
2011-10-13 14:30:00,42.2,42.24,42.16,42.16,43100.0,33.4948,33.5265,33.463,33.463,43100.0
2011-10-13 14:40:00,42.16,42.37,42.14,42.36,98800.0,33.463,33.6297,33.4472,33.6218,98800.0
2011-10-13 14:50:00,42.35,42.37,42.29,42.31,94700.0,33.6138,33.6297,33.5662,33.5821,94700.0
2011-10-13 15:00:00,42.31,42.34,42.3,42.31,61200.0,33.5821,33.6059,33.5742,33.5821,61200.0
2011-10-13 15:10:00,42.31,42.31,42.24,42.25,39400.0,33.5821,33.5821,33.5265,33.5345,39400.0
2011-10-13 15:20:00,42.24,42.26,42.16,42.17,57200.0,33.5265,33.5424,33.463,33.471,57200.0
2011-10-13 15:30:00,42.18,42.18,42.11,42.13,54700.0,33.4789,33.4789,33.4233,33.4392,54700.0
2011-10-13 15:40:00,42.12,42.16,42.1,42.14,90200.0,33.4313,33.463,33.4154,33.4472,90200.0
2011-10-13 15:50:00,42.16,42.29,42.15,42.25,192000.0,33.463,33.5662,33.4551,33.5345,192000.0
2011-10-14 09:30:00,42.61,42.61,42.25,42.46,41600.0,33.8202,33.8202,33.5345,33.7011,41600.0
2011-10-14 09:40:00,42.46,42.49,42.3,42.37,49000.0,33.7011,33.725,33.5742,33.6297,49000.0
2011-10-14 09:50:00,42.37,42.37,42.3,42.32,82300.0,33.6297,33.6297,33.5742,33.59,82300.0
2011-10-14 10:00:00,42.31,42.36,42.27,42.35,79100.0,33.5821,33.6218,33.5503,33.6138,79100.0
2011-10-14 10:10:00,42.35,42.38,42.3,42.34,24200.0,33.6138,33.6376,33.5742,33.6059,24200.0
2011-10-14 10:20:00,42.35,42.4,42.34,42.38,29100.0,33.6138,33.6535,33.6059,33.6376,29100.0
2011-10-14 10:30:00,42.37,42.38,42.28,42.28,45800.0,33.6297,33.6376,33.5583,33.5583,45800.0
2011-10-14 10:40:00,42.29,42.39,42.28,42.37,24000.0,33.5662,33.6456,33.5583,33.6297,24000.0
2011-10-14 10:50:00,42.38,42.4,42.32,42.37,18700.0,33.6376,33.6535,33.59,33.6297,18700.0
2011-10-14 11:00:00,42.37,42.4,42.32,42.32,16600.0,33.6297,33.6535,33.59,33.59,16600.0
2011-10-14 11:10:00,42.33,42.34,42.29,42.32,24500.0,33.598,33.6059,33.5662,33.59,24500.0
2011-10-14 11:20:00,42.32,42.41,42.3,42.41,53600.0,33.59,33.6615,33.5742,33.6615,53600.0
2011-10-14 11:30:00,42.41,42.53,42.39,42.52,53000.0,33.6615,33.7567,33.6456,33.7488,53000.0
2011-10-14 11:40:00,42.51,42.53,42.48,42.48,18000.0,33.7408,33.7567,33.717,33.717,18000.0
2011-10-14 11:50:00,42.48,42.48,42.42,42.42,23900.0,33.717,33.717,33.6694,33.6694,23900.0
2011-10-14 12:00:00,42.43,42.49,42.42,42.48,30100.0,33.6773,33.725,33.6694,33.717,30100.0
2011-10-14 12:10:00,42.48,42.5,42.45,42.45,30300.0,33.717,33.7329,33.6932,33.6932,30300.0
2011-10-14 12:20:00,42.46,42.46,42.43,42.43,38300.0,33.7011,33.7011,33.6773,33.6773,38300.0
2011-10-14 12:30:00,42.44,42.48,42.43,42.45,31500.0,33.6853,33.717,33.6773,33.6932,31500.0
2011-10-14 12:40:00,42.45,42.47,42.45,42.46,14500.0,33.6932,33.7091,33.6932,33.7011,14500.0
2011-10-14 12:50:00,42.46,42.47,42.45,42.47,25700.0,33.7011,33.7091,33.6932,33.7091,25700.0
2011-10-14 13:00:00,42.47,42.48,42.46,42.46,21400.0,33.7091,33.717,33.7011,33.7011,21400.0
2011-10-14 13:10:00,42.46,42.47,42.42,42.45,75800.0,33.7011,33.7091,33.6694,33.6932,75800.0
2011-10-14 13:20:00,42.45,42.46,42.44,42.44,23600.0,33.6932,33.7011,33.6853,33.6853,23600.0
2011-10-14 13:30:00,42.45,42.45,42.4,42.41,89000.0,33.6932,33.6932,33.6535,33.6615,89000.0
2011-10-14 13:40:00,42.42,42.46,42.41,42.43,18700.0,33.6694,33.7011,33.6615,33.6773,18700.0
2011-10-14 13:50:00,42.43,42.48,42.41,42.45,43900.0,33.6773,33.717,33.6615,33.6932,43900.0
2011-10-14 14:00:00,42.45,42.46,42.41,42.42,42200.0,33.6932,33.7011,33.6615,33.6694,42200.0
2011-10-14 14:10:00,42.43,42.45,42.4,42.44,125300.0,33.6773,33.6932,33.6535,33.6853,125300.0
2011-10-14 14:20:00,42.43,42.44,42.43,42.43,117800.0,33.6773,33.6853,33.6773,33.6773,117800.0
2011-10-14 14:30:00,42.44,42.45,42.42,42.44,73100.0,33.6853,33.6932,33.6694,33.6853,73100.0
2011-10-14 14:40:00,42.45,42.45,42.43,42.43,20000.0,33.6932,33.6932,33.6773,33.6773,20000.0
2011-10-14 14:50:00,42.43,42.48,42.43,42.46,66700.0,33.6773,33.717,33.6773,33.7011,66700.0
2011-10-14 15:00:00,42.47,42.47,42.43,42.43,78800.0,33.7091,33.7091,33.6773,33.6773,78800.0
2011-10-14 15:10:00,42.44,42.44,42.43,42.44,48100.0,33.6853,33.6853,33.6773,33.6853,48100.0
2011-10-14 15:20:00,42.44,42.46,42.43,42.46,76300.0,33.6853,33.7011,33.6773,33.7011,76300.0
2011-10-14 15:30:00,42.46,42.53,42.44,42.45,126100.0,33.7011,33.7567,33.6853,33.6932,126100.0
2011-10-14 15:40:00,42.44,42.47,42.43,42.44,191100.0,33.6853,33.7091,33.6773,33.6853,191100.0
2011-10-14 15:50:00,42.44,42.54,42.4,42.49,248200.0,33.6853,33.7646,33.6535,33.725,248200.0
2011-10-17 09:30:00,42.42,42.56,42.3,42.4,49400.0,33.6694,33.7805,33.5742,33.6535,49400.0
2011-10-17 09:40:00,42.42,42.6,42.37,42.47,23400.0,33.6694,33.8123,33.6297,33.7091,23400.0
2011-10-17 09:50:00,42.47,42.53,42.43,42.53,34300.0,33.7091,33.7567,33.6773,33.7567,34300.0
2011-10-17 10:00:00,42.51,42.59,42.51,42.54,28600.0,33.7408,33.8043,33.7408,33.7646,28600.0
2011-10-17 10:10:00,42.54,42.67,42.53,42.66,33500.0,33.7646,33.8678,33.7567,33.8599,33500.0
2011-10-17 10:20:00,42.66,42.66,42.52,42.52,37000.0,33.8599,33.8599,33.7488,33.7488,37000.0
2011-10-17 10:30:00,42.52,42.57,42.49,42.5,34700.0,33.7488,33.7885,33.725,33.7329,34700.0
2011-10-17 10:40:00,42.5,42.5,42.38,42.39,59600.0,33.7329,33.7329,33.6376,33.6456,59600.0
2011-10-17 10:50:00,42.39,42.44,42.32,42.42,30300.0,33.6456,33.6853,33.59,33.6694,30300.0
2011-10-17 11:00:00,42.42,42.46,42.4,42.43,34300.0,33.6694,33.7011,33.6535,33.6773,34300.0
2011-10-17 11:10:00,42.42,42.43,42.34,42.34,34000.0,33.6694,33.6773,33.6059,33.6059,34000.0
2011-10-17 11:20:00,42.33,42.41,42.33,42.41,27900.0,33.598,33.6615,33.598,33.6615,27900.0
2011-10-17 11:30:00,42.4,42.41,42.35,42.35,25300.0,33.6535,33.6615,33.6138,33.6138,25300.0
2011-10-17 11:40:00,42.36,42.36,42.3,42.3,39900.0,33.6218,33.6218,33.5742,33.5742,39900.0
2011-10-17 11:50:00,42.31,42.35,42.3,42.34,42000.0,33.5821,33.6138,33.5742,33.6059,42000.0
2011-10-17 12:00:00,42.33,42.37,42.33,42.33,25000.0,33.598,33.6297,33.598,33.598,25000.0
2011-10-17 12:10:00,42.33,42.37,42.31,42.37,29800.0,33.598,33.6297,33.5821,33.6297,29800.0
2011-10-17 12:20:00,42.36,42.4,42.34,42.39,30900.0,33.6218,33.6535,33.6059,33.6456,30900.0
2011-10-17 12:30:00,42.38,42.39,42.35,42.35,33600.0,33.6376,33.6456,33.6138,33.6138,33600.0
2011-10-17 12:40:00,42.35,42.4,42.32,42.34,46900.0,33.6138,33.6535,33.59,33.6059,46900.0
2011-10-17 12:50:00,42.34,42.36,42.3,42.35,43400.0,33.6059,33.6218,33.5742,33.6138,43400.0
2011-10-17 13:00:00,42.34,42.37,42.32,42.34,36300.0,33.6059,33.6297,33.59,33.6059,36300.0
2011-10-17 13:10:00,42.35,42.37,42.34,42.37,33700.0,33.6138,33.6297,33.6059,33.6297,33700.0
2011-10-17 13:20:00,42.38,42.4,42.33,42.36,26600.0,33.6376,33.6535,33.598,33.6218,26600.0
2011-10-17 13:30:00,42.35,42.36,42.27,42.3,60800.0,33.6138,33.6218,33.5503,33.5742,60800.0
2011-10-17 13:40:00,42.31,42.36,42.31,42.34,42500.0,33.5821,33.6218,33.5821,33.6059,42500.0
2011-10-17 13:50:00,42.34,42.38,42.33,42.35,33500.0,33.6059,33.6376,33.598,33.6138,33500.0
2011-10-17 14:00:00,42.35,42.36,42.28,42.29,31500.0,33.6138,33.6218,33.5583,33.5662,31500.0
2011-10-17 14:10:00,42.28,42.32,42.28,42.32,34900.0,33.5583,33.59,33.5583,33.59,34900.0
2011-10-17 14:20:00,42.32,42.35,42.3,42.34,33200.0,33.59,33.6138,33.5742,33.6059,33200.0
2011-10-17 14:30:00,42.34,42.34,42.24,42.26,56300.0,33.6059,33.6059,33.5265,33.5424,56300.0
2011-10-17 14:40:00,42.26,42.29,42.23,42.25,44100.0,33.5424,33.5662,33.5186,33.5345,44100.0
2011-10-17 14:50:00,42.24,42.3,42.23,42.3,82000.0,33.5265,33.5742,33.5186,33.5742,82000.0
2011-10-17 15:00:00,42.3,42.3,42.25,42.25,43800.0,33.5742,33.5742,33.5345,33.5345,43800.0
2011-10-17 15:10:00,42.26,42.33,42.25,42.31,52800.0,33.5424,33.598,33.5345,33.5821,52800.0
2011-10-17 15:20:00,42.32,42.32,42.27,42.31,40200.0,33.59,33.59,33.5503,33.5821,40200.0
2011-10-17 15:30:00,42.31,42.32,42.23,42.23,116300.0,33.5821,33.59,33.5186,33.5186,116300.0
2011-10-17 15:40:00,42.24,42.37,42.23,42.33,175000.0,33.5265,33.6297,33.5186,33.598,175000.0
2011-10-17 15:50:00,42.34,42.35,42.24,42.29,342200.0,33.6059,33.6138,33.5265,33.5662,342200.0
2011-10-18 09:30:00,42.39,42.43,42.26,42.3,29000.0,33.6456,33.6773,33.5424,33.5742,29000.0
2011-10-18 09:40:00,42.34,42.38,42.19,42.26,30600.0,33.6059,33.6376,33.4868,33.5424,30600.0
2011-10-18 09:50:00,42.25,42.29,42.18,42.2,18500.0,33.5345,33.5662,33.4789,33.4948,18500.0
2011-10-18 10:00:00,42.2,42.27,42.17,42.23,88700.0,33.4948,33.5503,33.471,33.5186,88700.0
2011-10-18 10:10:00,42.24,42.26,42.19,42.2,56900.0,33.5265,33.5424,33.4868,33.4948,56900.0
2011-10-18 10:20:00,42.2,42.27,42.11,42.17,54700.0,33.4948,33.5503,33.4233,33.471,54700.0
2011-10-18 10:30:00,42.18,42.26,42.16,42.21,100900.0,33.4789,33.5424,33.463,33.5027,100900.0
2011-10-18 10:40:00,42.21,42.27,42.18,42.22,112400.0,33.5027,33.5503,33.4789,33.5107,112400.0
2011-10-18 10:50:00,42.2,42.23,42.17,42.19,41600.0,33.4948,33.5186,33.471,33.4868,41600.0
2011-10-18 11:00:00,42.19,42.2,42.12,42.19,45900.0,33.4868,33.4948,33.4313,33.4868,45900.0
2011-10-18 11:10:00,42.18,42.2,42.11,42.2,35100.0,33.4789,33.4948,33.4233,33.4948,35100.0
2011-10-18 11:20:00,42.21,42.21,42.16,42.2,15700.0,33.5027,33.5027,33.463,33.4948,15700.0
2011-10-18 11:30:00,42.2,42.26,42.17,42.25,53200.0,33.4948,33.5424,33.471,33.5345,53200.0
2011-10-18 11:40:00,42.24,42.26,42.22,42.25,38000.0,33.5265,33.5424,33.5107,33.5345,38000.0
2011-10-18 11:50:00,42.27,42.27,42.23,42.24,25700.0,33.5503,33.5503,33.5186,33.5265,25700.0
2011-10-18 12:00:00,42.25,42.26,42.23,42.23,23000.0,33.5345,33.5424,33.5186,33.5186,23000.0
2011-10-18 12:10:00,42.23,42.25,42.23,42.25,17400.0,33.5186,33.5345,33.5186,33.5345,17400.0
2011-10-18 12:20:00,42.24,42.28,42.24,42.25,23600.0,33.5265,33.5583,33.5265,33.5345,23600.0
2011-10-18 12:30:00,42.25,42.4,42.25,42.4,116400.0,33.5345,33.6535,33.5345,33.6535,116400.0
2011-10-18 12:40:00,42.4,42.48,42.39,42.48,28100.0,33.6535,33.717,33.6456,33.717,28100.0
2011-10-18 12:50:00,42.47,42.52,42.46,42.5,29800.0,33.7091,33.7488,33.7011,33.7329,29800.0
2011-10-18 13:00:00,42.49,42.54,42.49,42.51,58200.0,33.725,33.7646,33.725,33.7408,58200.0
2011-10-18 13:10:00,42.52,42.53,42.49,42.52,30400.0,33.7488,33.7567,33.725,33.7488,30400.0
2011-10-18 13:20:00,42.51,42.54,42.5,42.54,20600.0,33.7408,33.7646,33.7329,33.7646,20600.0
2011-10-18 13:30:00,42.54,42.58,42.54,42.58,26100.0,33.7646,33.7964,33.7646,33.7964,26100.0
2011-10-18 13:40:00,42.58,42.58,42.5,42.53,30400.0,33.7964,33.7964,33.7329,33.7567,30400.0
2011-10-18 13:50:00,42.54,42.6,42.5,42.53,24300.0,33.7646,33.8123,33.7329,33.7567,24300.0
2011-10-18 14:00:00,42.53,42.58,42.51,42.54,27600.0,33.7567,33.7964,33.7408,33.7646,27600.0
2011-10-18 14:10:00,42.53,42.64,42.53,42.63,26300.0,33.7567,33.844,33.7567,33.8361,26300.0
2011-10-18 14:20:00,42.63,42.63,42.54,42.56,22000.0,33.8361,33.8361,33.7646,33.7805,22000.0
2011-10-18 14:30:00,42.56,42.58,42.48,42.48,27900.0,33.7805,33.7964,33.717,33.717,27900.0
2011-10-18 14:40:00,42.49,42.56,42.43,42.56,22500.0,33.725,33.7805,33.6773,33.7805,22500.0
2011-10-18 14:50:00,42.56,42.62,42.54,42.61,65800.0,33.7805,33.8281,33.7646,33.8202,65800.0
2011-10-18 15:00:00,42.61,42.86,42.61,42.84,59400.0,33.8202,34.0186,33.8202,34.0028,59400.0
2011-10-18 15:10:00,42.84,43.06,42.83,42.94,277300.0,34.0028,34.1774,33.9948,34.0821,277300.0
2011-10-18 15:20:00,42.94,43.1,42.91,43.06,302300.0,34.0821,34.2091,34.0583,34.1774,302300.0
2011-10-18 15:30:00,43.06,43.09,42.94,42.95,229800.0,34.1774,34.2012,34.0821,34.0901,229800.0
2011-10-18 15:40:00,42.95,43.05,42.9,43.02,218400.0,34.0901,34.1694,34.0504,34.1456,218400.0
2011-10-18 15:50:00,43.03,43.19,42.93,43.0,509400.0,34.1536,34.2806,34.0742,34.1298,509400.0
2011-10-19 09:30:00,43.03,43.14,42.88,42.98,128700.0,34.1536,34.2409,34.0345,34.1139,128700.0
2011-10-19 09:40:00,42.99,43.15,42.94,43.15,74300.0,34.1218,34.2488,34.0821,34.2488,74300.0
2011-10-19 09:50:00,43.16,43.22,43.07,43.22,68100.0,34.2567,34.3044,34.1853,34.3044,68100.0
2011-10-19 10:00:00,43.21,43.25,43.16,43.17,71800.0,34.2964,34.3282,34.2567,34.2647,71800.0
2011-10-19 10:10:00,43.18,43.22,43.11,43.12,119900.0,34.2726,34.3044,34.2171,34.225,119900.0
2011-10-19 10:20:00,43.12,43.12,43.0,43.02,107300.0,34.225,34.225,34.1298,34.1456,107300.0
2011-10-19 10:30:00,43.01,43.02,42.86,42.87,79500.0,34.1377,34.1456,34.0186,34.0266,79500.0
2011-10-19 10:40:00,42.86,42.9,42.66,42.71,137800.0,34.0186,34.0504,33.8599,33.8996,137800.0
2011-10-19 10:50:00,42.71,42.88,42.62,42.87,154700.0,33.8996,34.0345,33.8281,34.0266,154700.0
2011-10-19 11:00:00,42.86,43.01,42.85,42.98,122300.0,34.0186,34.1377,34.0107,34.1139,122300.0
2011-10-19 11:10:00,42.98,42.98,42.85,42.85,71000.0,34.1139,34.1139,34.0107,34.0107,71000.0
2011-10-19 11:20:00,42.85,43.0,42.85,42.99,58200.0,34.0107,34.1298,34.0107,34.1218,58200.0
2011-10-19 11:30:00,43.0,43.0,42.91,42.95,58800.0,34.1298,34.1298,34.0583,34.0901,58800.0
2011-10-19 11:40:00,42.95,42.97,42.77,42.77,59300.0,34.0901,34.1059,33.9472,33.9472,59300.0
2011-10-19 11:50:00,42.77,42.86,42.74,42.8,52200.0,33.9472,34.0186,33.9234,33.971,52200.0
2011-10-19 12:00:00,42.8,42.8,42.71,42.72,52300.0,33.971,33.971,33.8996,33.9075,52300.0
2011-10-19 12:10:00,42.71,42.75,42.67,42.72,78500.0,33.8996,33.9313,33.8678,33.9075,78500.0
2011-10-19 12:20:00,42.72,42.75,42.7,42.71,34000.0,33.9075,33.9313,33.8916,33.8996,34000.0
2011-10-19 12:30:00,42.71,42.78,42.69,42.75,69300.0,33.8996,33.9551,33.8837,33.9313,69300.0
2011-10-19 12:40:00,42.75,42.76,42.7,42.71,24800.0,33.9313,33.9393,33.8916,33.8996,24800.0
2011-10-19 12:50:00,42.71,42.75,42.7,42.75,52000.0,33.8996,33.9313,33.8916,33.9313,52000.0
2011-10-19 13:00:00,42.75,42.85,42.75,42.81,55300.0,33.9313,34.0107,33.9313,33.9789,55300.0
2011-10-19 13:10:00,42.81,42.84,42.77,42.83,80900.0,33.9789,34.0028,33.9472,33.9948,80900.0
2011-10-19 13:20:00,42.83,42.89,42.83,42.87,37100.0,33.9948,34.0424,33.9948,34.0266,37100.0
2011-10-19 13:30:00,42.87,42.87,42.74,42.74,35800.0,34.0266,34.0266,33.9234,33.9234,35800.0
2011-10-19 13:40:00,42.74,42.75,42.7,42.73,29300.0,33.9234,33.9313,33.8916,33.9155,29300.0
2011-10-19 13:50:00,42.73,42.79,42.7,42.78,38900.0,33.9155,33.9631,33.8916,33.9551,38900.0
2011-10-19 14:00:00,42.79,42.81,42.73,42.78,101200.0,33.9631,33.9789,33.9155,33.9551,101200.0
2011-10-19 14:10:00,42.77,42.82,42.74,42.79,66800.0,33.9472,33.9869,33.9234,33.9631,66800.0
2011-10-19 14:20:00,42.79,42.8,42.72,42.73,100900.0,33.9631,33.971,33.9075,33.9155,100900.0
2011-10-19 14:30:00,42.73,42.75,42.67,42.69,66300.0,33.9155,33.9313,33.8678,33.8837,66300.0
2011-10-19 14:40:00,42.69,42.73,42.64,42.72,56500.0,33.8837,33.9155,33.844,33.9075,56500.0
2011-10-19 14:50:00,42.71,42.71,42.61,42.63,59700.0,33.8996,33.8996,33.8202,33.8361,59700.0
2011-10-19 15:00:00,42.63,42.63,42.51,42.57,91800.0,33.8361,33.8361,33.7408,33.7885,91800.0
2011-10-19 15:10:00,42.57,42.58,42.5,42.51,85400.0,33.7885,33.7964,33.7329,33.7408,85400.0
2011-10-19 15:20:00,42.51,42.52,42.4,42.41,85700.0,33.7408,33.7488,33.6535,33.6615,85700.0
2011-10-19 15:30:00,42.41,42.48,42.36,42.38,171600.0,33.6615,33.717,33.6218,33.6376,171600.0
2011-10-19 15:40:00,42.38,42.41,42.3,42.4,231900.0,33.6376,33.6615,33.5742,33.6535,231900.0
2011-10-19 15:50:00,42.39,42.4,42.34,42.36,307700.0,33.6456,33.6535,33.6059,33.6218,307700.0
2011-10-20 09:30:00,42.57,42.72,42.4,42.7,95600.0,33.7885,33.9075,33.6535,33.8916,95600.0
2011-10-20 09:40:00,42.69,42.77,42.59,42.65,45200.0,33.8837,33.9472,33.8043,33.852,45200.0
2011-10-20 09:50:00,42.67,42.71,42.58,42.7,23900.0,33.8678,33.8996,33.7964,33.8916,23900.0
2011-10-20 10:00:00,42.71,42.84,42.67,42.75,66400.0,33.8996,34.0028,33.8678,33.9313,66400.0
2011-10-20 10:10:00,42.76,42.82,42.71,42.72,28000.0,33.9393,33.9869,33.8996,33.9075,28000.0
2011-10-20 10:20:00,42.73,42.75,42.59,42.69,27600.0,33.9155,33.9313,33.8043,33.8837,27600.0
2011-10-20 10:30:00,42.71,42.77,42.67,42.77,28700.0,33.8996,33.9472,33.8678,33.9472,28700.0
2011-10-20 10:40:00,42.77,42.78,42.63,42.63,24900.0,33.9472,33.9551,33.8361,33.8361,24900.0
2011-10-20 10:50:00,42.62,42.67,42.57,42.59,23800.0,33.8281,33.8678,33.7885,33.8043,23800.0
2011-10-20 11:00:00,42.58,42.63,42.52,42.62,50100.0,33.7964,33.8361,33.7488,33.8281,50100.0
2011-10-20 11:10:00,42.62,42.64,42.51,42.51,26600.0,33.8281,33.844,33.7408,33.7408,26600.0
2011-10-20 11:20:00,42.51,42.57,42.49,42.52,28700.0,33.7408,33.7885,33.725,33.7488,28700.0
2011-10-20 11:30:00,42.52,42.6,42.49,42.56,21300.0,33.7488,33.8123,33.725,33.7805,21300.0
2011-10-20 11:40:00,42.56,42.61,42.51,42.53,35100.0,33.7805,33.8202,33.7408,33.7567,35100.0
2011-10-20 11:50:00,42.53,42.53,42.39,42.39,41000.0,33.7567,33.7567,33.6456,33.6456,41000.0
2011-10-20 12:00:00,42.4,42.42,42.33,42.34,26300.0,33.6535,33.6694,33.598,33.6059,26300.0
2011-10-20 12:10:00,42.34,42.41,42.32,42.38,22900.0,33.6059,33.6615,33.59,33.6376,22900.0
2011-10-20 12:20:00,42.37,42.46,42.37,42.41,37900.0,33.6297,33.7011,33.6297,33.6615,37900.0
2011-10-20 12:30:00,42.41,42.43,42.37,42.41,20400.0,33.6615,33.6773,33.6297,33.6615,20400.0
2011-10-20 12:40:00,42.42,42.45,42.39,42.41,20000.0,33.6694,33.6932,33.6456,33.6615,20000.0
2011-10-20 12:50:00,42.4,42.51,42.4,42.47,31500.0,33.6535,33.7408,33.6535,33.7091,31500.0
2011-10-20 13:00:00,42.46,42.53,42.43,42.52,46300.0,33.7011,33.7567,33.6773,33.7488,46300.0
2011-10-20 13:10:00,42.52,42.61,42.5,42.61,57200.0,33.7488,33.8202,33.7329,33.8202,57200.0
2011-10-20 13:20:00,42.61,42.65,42.54,42.59,233400.0,33.8202,33.852,33.7646,33.8043,233400.0
2011-10-20 13:30:00,42.6,42.61,42.46,42.46,81800.0,33.8123,33.8202,33.7011,33.7011,81800.0
2011-10-20 13:40:00,42.47,42.57,42.44,42.52,36800.0,33.7091,33.7885,33.6853,33.7488,36800.0
2011-10-20 13:50:00,42.52,42.63,42.5,42.5,32100.0,33.7488,33.8361,33.7329,33.7329,32100.0
2011-10-20 14:00:00,42.51,42.56,42.47,42.49,30100.0,33.7408,33.7805,33.7091,33.725,30100.0
2011-10-20 14:10:00,42.49,42.5,42.42,42.46,31400.0,33.725,33.7329,33.6694,33.7011,31400.0
2011-10-20 14:20:00,42.46,42.6,42.46,42.58,31500.0,33.7011,33.8123,33.7011,33.7964,31500.0
2011-10-20 14:30:00,42.58,42.72,42.57,42.71,30700.0,33.7964,33.9075,33.7885,33.8996,30700.0
2011-10-20 14:40:00,42.71,42.73,42.68,42.72,35700.0,33.8996,33.9155,33.8758,33.9075,35700.0
2011-10-20 14:50:00,42.72,42.77,42.69,42.71,42400.0,33.9075,33.9472,33.8837,33.8996,42400.0
2011-10-20 15:00:00,42.7,42.71,42.6,42.61,64200.0,33.8916,33.8996,33.8123,33.8202,64200.0
2011-10-20 15:10:00,42.6,42.61,42.58,42.61,27900.0,33.8123,33.8202,33.7964,33.8202,27900.0
2011-10-20 15:20:00,42.61,42.61,42.51,42.55,40700.0,33.8202,33.8202,33.7408,33.7726,40700.0
2011-10-20 15:30:00,42.53,42.57,42.44,42.44,69600.0,33.7567,33.7885,33.6853,33.6853,69600.0
2011-10-20 15:40:00,42.44,42.55,42.44,42.55,150500.0,33.6853,33.7726,33.6853,33.7726,150500.0
2011-10-20 15:50:00,42.56,42.63,42.51,42.6,188900.0,33.7805,33.8361,33.7408,33.8123,188900.0
2011-10-21 09:30:00,42.96,43.17,42.91,43.0,339800.0,34.098,34.2647,34.0583,34.1298,339800.0
2011-10-21 09:40:00,42.99,43.04,42.96,42.98,49300.0,34.1218,34.1615,34.098,34.1139,49300.0
2011-10-21 09:50:00,42.99,43.0,42.88,42.88,32500.0,34.1218,34.1298,34.0345,34.0345,32500.0
2011-10-21 10:00:00,42.88,42.9,42.84,42.86,17100.0,34.0345,34.0504,34.0028,34.0186,17100.0
2011-10-21 10:10:00,42.85,42.95,42.85,42.91,62300.0,34.0107,34.0901,34.0107,34.0583,62300.0
2011-10-21 10:20:00,42.91,43.0,42.91,42.96,27000.0,34.0583,34.1298,34.0583,34.098,27000.0
2011-10-21 10:30:00,42.96,43.05,42.93,43.03,62300.0,34.098,34.1694,34.0742,34.1536,62300.0
2011-10-21 10:40:00,43.02,43.05,42.97,42.98,25600.0,34.1456,34.1694,34.1059,34.1139,25600.0
2011-10-21 10:50:00,42.98,43.01,42.97,43.0,31000.0,34.1139,34.1377,34.1059,34.1298,31000.0
2011-10-21 11:00:00,43.0,43.0,42.96,42.97,21400.0,34.1298,34.1298,34.098,34.1059,21400.0
2011-10-21 11:10:00,42.98,43.01,42.97,43.01,34200.0,34.1139,34.1377,34.1059,34.1377,34200.0
2011-10-21 11:20:00,43.01,43.02,42.97,43.0,33700.0,34.1377,34.1456,34.1059,34.1298,33700.0
2011-10-21 11:30:00,42.99,43.02,42.95,42.98,16100.0,34.1218,34.1456,34.0901,34.1139,16100.0
2011-10-21 11:40:00,42.98,43.04,42.97,43.01,19400.0,34.1139,34.1615,34.1059,34.1377,19400.0
2011-10-21 11:50:00,42.99,43.02,42.99,42.99,22500.0,34.1218,34.1456,34.1218,34.1218,22500.0
2011-10-21 12:00:00,42.99,43.01,42.98,42.98,33400.0,34.1218,34.1377,34.1139,34.1139,33400.0
2011-10-21 12:10:00,42.98,43.0,42.96,42.96,20100.0,34.1139,34.1298,34.098,34.098,20100.0
2011-10-21 12:20:00,42.97,43.01,42.94,43.0,18700.0,34.1059,34.1377,34.0821,34.1298,18700.0
2011-10-21 12:30:00,43.0,43.01,42.94,42.97,23200.0,34.1298,34.1377,34.0821,34.1059,23200.0
2011-10-21 12:40:00,42.97,43.0,42.96,42.98,15700.0,34.1059,34.1298,34.098,34.1139,15700.0
2011-10-21 12:50:00,42.98,43.0,42.97,42.97,16600.0,34.1139,34.1298,34.1059,34.1059,16600.0
2011-10-21 13:00:00,42.98,42.98,42.92,42.93,46300.0,34.1139,34.1139,34.0663,34.0742,46300.0
2011-10-21 13:10:00,42.93,42.94,42.88,42.88,29000.0,34.0742,34.0821,34.0345,34.0345,29000.0
2011-10-21 13:20:00,42.87,42.9,42.84,42.88,14000.0,34.0266,34.0504,34.0028,34.0345,14000.0
2011-10-21 13:30:00,42.88,42.92,42.88,42.88,24100.0,34.0345,34.0663,34.0345,34.0345,24100.0
2011-10-21 13:40:00,42.88,42.92,42.84,42.92,26200.0,34.0345,34.0663,34.0028,34.0663,26200.0
2011-10-21 13:50:00,42.91,42.91,42.87,42.88,18100.0,34.0583,34.0583,34.0266,34.0345,18100.0
2011-10-21 14:00:00,42.88,42.97,42.85,42.93,41200.0,34.0345,34.1059,34.0107,34.0742,41200.0
2011-10-21 14:10:00,42.93,42.94,42.89,42.93,15900.0,34.0742,34.0821,34.0424,34.0742,15900.0
2011-10-21 14:20:00,42.92,42.95,42.88,42.88,25900.0,34.0663,34.0901,34.0345,34.0345,25900.0
2011-10-21 14:30:00,42.88,42.91,42.86,42.91,17300.0,34.0345,34.0583,34.0186,34.0583,17300.0
2011-10-21 14:40:00,42.9,42.95,42.9,42.95,25400.0,34.0504,34.0901,34.0504,34.0901,25400.0
2011-10-21 14:50:00,42.95,42.96,42.89,42.94,49600.0,34.0901,34.098,34.0424,34.0821,49600.0
2011-10-21 15:00:00,42.94,43.01,42.93,42.95,54800.0,34.0821,34.1377,34.0742,34.0901,54800.0
2011-10-21 15:10:00,42.95,42.96,42.89,42.9,50800.0,34.0901,34.098,34.0424,34.0504,50800.0
2011-10-21 15:20:00,42.9,42.96,42.9,42.91,40400.0,34.0504,34.098,34.0504,34.0583,40400.0
2011-10-21 15:30:00,42.92,42.92,42.83,42.83,63600.0,34.0663,34.0663,33.9948,33.9948,63600.0
2011-10-21 15:40:00,42.82,42.9,42.81,42.89,85900.0,33.9869,34.0504,33.9789,34.0424,85900.0
2011-10-21 15:50:00,42.88,43.0,42.88,42.99,284300.0,34.0345,34.1298,34.0345,34.1218,284300.0
2011-10-24 09:30:00,42.79,42.83,42.65,42.73,55100.0,33.9631,33.9948,33.852,33.9155,55100.0
2011-10-24 09:40:00,42.73,42.73,42.5,42.56,59000.0,33.9155,33.9155,33.7329,33.7805,59000.0
2011-10-24 09:50:00,42.56,42.7,42.53,42.59,100200.0,33.7805,33.8916,33.7567,33.8043,100200.0
2011-10-24 10:00:00,42.59,42.61,42.53,42.53,60200.0,33.8043,33.8202,33.7567,33.7567,60200.0
2011-10-24 10:10:00,42.54,42.61,42.54,42.59,50800.0,33.7646,33.8202,33.7646,33.8043,50800.0
2011-10-24 10:20:00,42.6,42.62,42.52,42.59,42800.0,33.8123,33.8281,33.7488,33.8043,42800.0
2011-10-24 10:30:00,42.59,42.59,42.51,42.54,38100.0,33.8043,33.8043,33.7408,33.7646,38100.0
2011-10-24 10:40:00,42.53,42.59,42.52,42.53,24600.0,33.7567,33.8043,33.7488,33.7567,24600.0
2011-10-24 10:50:00,42.53,42.54,42.5,42.5,23100.0,33.7567,33.7646,33.7329,33.7329,23100.0
2011-10-24 11:00:00,42.51,42.61,42.5,42.56,51700.0,33.7408,33.8202,33.7329,33.7805,51700.0
2011-10-24 11:10:00,42.55,42.56,42.52,42.55,51700.0,33.7726,33.7805,33.7488,33.7726,51700.0
2011-10-24 11:20:00,42.55,42.56,42.51,42.53,53300.0,33.7726,33.7805,33.7408,33.7567,53300.0
2011-10-24 11:30:00,42.53,42.56,42.5,42.55,62900.0,33.7567,33.7805,33.7329,33.7726,62900.0
2011-10-24 11:40:00,42.55,42.6,42.54,42.59,31700.0,33.7726,33.8123,33.7646,33.8043,31700.0
2011-10-24 11:50:00,42.58,42.62,42.57,42.59,26600.0,33.7964,33.8281,33.7885,33.8043,26600.0
2011-10-24 12:00:00,42.59,42.63,42.55,42.58,27300.0,33.8043,33.8361,33.7726,33.7964,27300.0
2011-10-24 12:10:00,42.58,42.64,42.58,42.6,31100.0,33.7964,33.844,33.7964,33.8123,31100.0
2011-10-24 12:20:00,42.59,42.6,42.57,42.59,31800.0,33.8043,33.8123,33.7885,33.8043,31800.0
2011-10-24 12:30:00,42.59,42.6,42.54,42.55,30900.0,33.8043,33.8123,33.7646,33.7726,30900.0
2011-10-24 12:40:00,42.56,42.58,42.52,42.53,40400.0,33.7805,33.7964,33.7488,33.7567,40400.0
2011-10-24 12:50:00,42.53,42.59,42.53,42.59,11200.0,33.7567,33.8043,33.7567,33.8043,11200.0
2011-10-24 13:00:00,42.6,42.61,42.58,42.59,19700.0,33.8123,33.8202,33.7964,33.8043,19700.0
2011-10-24 13:10:00,42.59,42.61,42.59,42.59,21500.0,33.8043,33.8202,33.8043,33.8043,21500.0
2011-10-24 13:20:00,42.59,42.6,42.57,42.6,14000.0,33.8043,33.8123,33.7885,33.8123,14000.0
2011-10-24 13:30:00,42.6,42.6,42.57,42.58,14500.0,33.8123,33.8123,33.7885,33.7964,14500.0
2011-10-24 13:40:00,42.59,42.6,42.57,42.6,74000.0,33.8043,33.8123,33.7885,33.8123,74000.0
2011-10-24 13:50:00,42.6,42.61,42.58,42.59,25100.0,33.8123,33.8202,33.7964,33.8043,25100.0
2011-10-24 14:00:00,42.59,42.6,42.59,42.6,17600.0,33.8043,33.8123,33.8043,33.8123,17600.0
2011-10-24 14:10:00,42.59,42.6,42.53,42.56,26700.0,33.8043,33.8123,33.7567,33.7805,26700.0
2011-10-24 14:20:00,42.56,42.6,42.56,42.56,15700.0,33.7805,33.8123,33.7805,33.7805,15700.0
2011-10-24 14:30:00,42.57,42.6,42.57,42.6,14500.0,33.7885,33.8123,33.7885,33.8123,14500.0
2011-10-24 14:40:00,42.6,42.6,42.57,42.58,14200.0,33.8123,33.8123,33.7885,33.7964,14200.0
2011-10-24 14:50:00,42.58,42.6,42.57,42.59,53400.0,33.7964,33.8123,33.7885,33.8043,53400.0
2011-10-24 15:00:00,42.58,42.61,42.58,42.6,130100.0,33.7964,33.8202,33.7964,33.8123,130100.0
2011-10-24 15:10:00,42.59,42.6,42.52,42.54,57000.0,33.8043,33.8123,33.7488,33.7646,57000.0
2011-10-24 15:20:00,42.55,42.55,42.51,42.55,89300.0,33.7726,33.7726,33.7408,33.7726,89300.0
2011-10-24 15:30:00,42.54,42.55,42.51,42.55,56000.0,33.7646,33.7726,33.7408,33.7726,56000.0
2011-10-24 15:40:00,42.55,42.56,42.48,42.52,139500.0,33.7726,33.7805,33.717,33.7488,139500.0
2011-10-24 15:50:00,42.51,42.58,42.49,42.57,215400.0,33.7408,33.7964,33.725,33.7885,215400.0
2011-10-25 09:30:00,42.48,42.68,42.44,42.56,122900.0,33.717,33.8758,33.6853,33.7805,122900.0
2011-10-25 09:40:00,42.56,42.7,42.52,42.57,73900.0,33.7805,33.8916,33.7488,33.7885,73900.0
2011-10-25 09:50:00,42.56,42.65,42.5,42.5,81100.0,33.7805,33.852,33.7329,33.7329,81100.0
2011-10-25 10:00:00,42.47,42.61,42.41,42.59,155600.0,33.7091,33.8202,33.6615,33.8043,155600.0
2011-10-25 10:10:00,42.59,42.66,42.51,42.66,49900.0,33.8043,33.8599,33.7408,33.8599,49900.0
2011-10-25 10:20:00,42.68,42.74,42.56,42.56,46300.0,33.8758,33.9234,33.7805,33.7805,46300.0
2011-10-25 10:30:00,42.56,42.71,42.54,42.69,68700.0,33.7805,33.8996,33.7646,33.8837,68700.0
2011-10-25 10:40:00,42.69,42.69,42.52,42.57,29700.0,33.8837,33.8837,33.7488,33.7885,29700.0
2011-10-25 10:50:00,42.58,42.59,42.44,42.53,59400.0,33.7964,33.8043,33.6853,33.7567,59400.0
2011-10-25 11:00:00,42.53,42.6,42.48,42.49,41500.0,33.7567,33.8123,33.717,33.725,41500.0
2011-10-25 11:10:00,42.49,42.56,42.47,42.5,23700.0,33.725,33.7805,33.7091,33.7329,23700.0
2011-10-25 11:20:00,42.49,42.58,42.49,42.54,25500.0,33.725,33.7964,33.725,33.7646,25500.0
2011-10-25 11:30:00,42.53,42.67,42.53,42.65,79500.0,33.7567,33.8678,33.7567,33.852,79500.0
2011-10-25 11:40:00,42.64,42.68,42.59,42.6,49600.0,33.844,33.8758,33.8043,33.8123,49600.0
2011-10-25 11:50:00,42.6,42.69,42.58,42.65,21500.0,33.8123,33.8837,33.7964,33.852,21500.0
2011-10-25 12:00:00,42.65,42.69,42.59,42.68,44400.0,33.852,33.8837,33.8043,33.8758,44400.0
2011-10-25 12:10:00,42.68,42.68,42.58,42.64,37900.0,33.8758,33.8758,33.7964,33.844,37900.0
2011-10-25 12:20:00,42.65,42.71,42.59,42.69,18400.0,33.852,33.8996,33.8043,33.8837,18400.0
2011-10-25 12:30:00,42.69,42.7,42.64,42.65,10800.0,33.8837,33.8916,33.844,33.852,10800.0
2011-10-25 12:40:00,42.65,42.65,42.57,42.57,13500.0,33.852,33.852,33.7885,33.7885,13500.0
2011-10-25 12:50:00,42.57,42.62,42.54,42.61,17100.0,33.7885,33.8281,33.7646,33.8202,17100.0
2011-10-25 13:00:00,42.61,42.64,42.59,42.63,21500.0,33.8202,33.844,33.8043,33.8361,21500.0
2011-10-25 13:10:00,42.63,42.64,42.58,42.6,18000.0,33.8361,33.844,33.7964,33.8123,18000.0
2011-10-25 13:20:00,42.6,42.62,42.53,42.55,39400.0,33.8123,33.8281,33.7567,33.7726,39400.0
2011-10-25 13:30:00,42.55,42.56,42.5,42.53,22000.0,33.7726,33.7805,33.7329,33.7567,22000.0
2011-10-25 13:40:00,42.53,42.53,42.47,42.5,42500.0,33.7567,33.7567,33.7091,33.7329,42500.0
2011-10-25 13:50:00,42.51,42.58,42.5,42.55,48300.0,33.7408,33.7964,33.7329,33.7726,48300.0
2011-10-25 14:00:00,42.54,42.55,42.43,42.52,45000.0,33.7646,33.7726,33.6773,33.7488,45000.0
2011-10-25 14:10:00,42.52,42.52,42.42,42.47,45700.0,33.7488,33.7488,33.6694,33.7091,45700.0
2011-10-25 14:20:00,42.47,42.48,42.41,42.43,35700.0,33.7091,33.717,33.6615,33.6773,35700.0
2011-10-25 14:30:00,42.42,42.44,42.4,42.41,42600.0,33.6694,33.6853,33.6535,33.6615,42600.0
2011-10-25 14:40:00,42.41,42.5,42.41,42.49,31300.0,33.6615,33.7329,33.6615,33.725,31300.0
2011-10-25 14:50:00,42.5,42.52,42.46,42.52,48000.0,33.7329,33.7488,33.7011,33.7488,48000.0
2011-10-25 15:00:00,42.52,42.56,42.48,42.51,51700.0,33.7488,33.7805,33.717,33.7408,51700.0
2011-10-25 15:10:00,42.51,42.51,42.41,42.41,27000.0,33.7408,33.7408,33.6615,33.6615,27000.0
2011-10-25 15:20:00,42.41,42.45,42.37,42.38,95100.0,33.6615,33.6932,33.6297,33.6376,95100.0
2011-10-25 15:30:00,42.38,42.45,42.33,42.34,82000.0,33.6376,33.6932,33.598,33.6059,82000.0
2011-10-25 15:40:00,42.35,42.41,42.22,42.25,167400.0,33.6138,33.6615,33.5107,33.5345,167400.0
2011-10-25 15:50:00,42.25,42.26,42.15,42.23,365200.0,33.5345,33.5424,33.4551,33.5186,365200.0
2011-10-26 09:30:00,42.5,42.62,42.45,42.53,104900.0,33.7329,33.8281,33.6932,33.7567,104900.0
2011-10-26 09:40:00,42.52,42.61,42.49,42.58,46000.0,33.7488,33.8202,33.725,33.7964,46000.0
2011-10-26 09:50:00,42.56,42.65,42.53,42.63,41600.0,33.7805,33.852,33.7567,33.8361,41600.0
2011-10-26 10:00:00,42.62,42.62,42.48,42.48,88100.0,33.8281,33.8281,33.717,33.717,88100.0
2011-10-26 10:10:00,42.49,42.5,42.42,42.5,88300.0,33.725,33.7329,33.6694,33.7329,88300.0
2011-10-26 10:20:00,42.5,42.5,42.43,42.47,105000.0,33.7329,33.7329,33.6773,33.7091,105000.0
2011-10-26 10:30:00,42.48,42.48,42.3,42.31,263300.0,33.717,33.717,33.5742,33.5821,263300.0
2011-10-26 10:40:00,42.3,42.38,42.2,42.28,85000.0,33.5742,33.6376,33.4948,33.5583,85000.0
2011-10-26 10:50:00,42.28,42.39,42.25,42.37,62000.0,33.5583,33.6456,33.5345,33.6297,62000.0
2011-10-26 11:00:00,42.37,42.43,42.34,42.36,38000.0,33.6297,33.6773,33.6059,33.6218,38000.0
2011-10-26 11:10:00,42.38,42.45,42.37,42.38,28200.0,33.6376,33.6932,33.6297,33.6376,28200.0
2011-10-26 11:20:00,42.38,42.51,42.35,42.49,94600.0,33.6376,33.7408,33.6138,33.725,94600.0
2011-10-26 11:30:00,42.48,42.51,42.4,42.42,48900.0,33.717,33.7408,33.6535,33.6694,48900.0
2011-10-26 11:40:00,42.43,42.48,42.39,42.39,65100.0,33.6773,33.717,33.6456,33.6456,65100.0
2011-10-26 11:50:00,42.4,42.46,42.39,42.42,25200.0,33.6535,33.7011,33.6456,33.6694,25200.0
2011-10-26 12:00:00,42.42,42.43,42.4,42.41,27500.0,33.6694,33.6773,33.6535,33.6615,27500.0
2011-10-26 12:10:00,42.41,42.43,42.36,42.41,24700.0,33.6615,33.6773,33.6218,33.6615,24700.0
2011-10-26 12:20:00,42.41,42.44,42.33,42.38,98300.0,33.6615,33.6853,33.598,33.6376,98300.0
2011-10-26 12:30:00,42.37,42.39,42.33,42.39,61900.0,33.6297,33.6456,33.598,33.6456,61900.0
2011-10-26 12:40:00,42.38,42.4,42.32,42.33,38800.0,33.6376,33.6535,33.59,33.598,38800.0
2011-10-26 12:50:00,42.33,42.34,42.3,42.32,41900.0,33.598,33.6059,33.5742,33.59,41900.0
2011-10-26 13:00:00,42.32,42.32,42.26,42.26,21300.0,33.59,33.59,33.5424,33.5424,21300.0
2011-10-26 13:10:00,42.25,42.28,42.23,42.27,59500.0,33.5345,33.5583,33.5186,33.5503,59500.0
2011-10-26 13:20:00,42.28,42.3,42.22,42.25,49300.0,33.5583,33.5742,33.5107,33.5345,49300.0
2011-10-26 13:30:00,42.26,42.42,42.25,42.38,116400.0,33.5424,33.6694,33.5345,33.6376,116400.0
2011-10-26 13:40:00,42.38,42.39,42.27,42.33,78300.0,33.6376,33.6456,33.5503,33.598,78300.0
2011-10-26 13:50:00,42.33,42.37,42.26,42.31,103600.0,33.598,33.6297,33.5424,33.5821,103600.0
2011-10-26 14:00:00,42.32,42.37,42.27,42.35,90700.0,33.59,33.6297,33.5503,33.6138,90700.0
2011-10-26 14:10:00,42.34,42.36,42.29,42.3,59300.0,33.6059,33.6218,33.5662,33.5742,59300.0
2011-10-26 14:20:00,42.31,42.35,42.3,42.34,46400.0,33.5821,33.6138,33.5742,33.6059,46400.0
2011-10-26 14:30:00,42.34,42.43,42.33,42.41,64000.0,33.6059,33.6773,33.598,33.6615,64000.0
2011-10-26 14:40:00,42.41,42.42,42.32,42.36,57000.0,33.6615,33.6694,33.59,33.6218,57000.0
2011-10-26 14:50:00,42.36,42.36,42.26,42.27,46900.0,33.6218,33.6218,33.5424,33.5503,46900.0
2011-10-26 15:00:00,42.29,42.33,42.24,42.3,55600.0,33.5662,33.598,33.5265,33.5742,55600.0
2011-10-26 15:10:00,42.3,42.41,42.27,42.32,90000.0,33.5742,33.6615,33.5503,33.59,90000.0
2011-10-26 15:20:00,42.31,42.35,42.24,42.34,154000.0,33.5821,33.6138,33.5265,33.6059,154000.0
2011-10-26 15:30:00,42.33,42.43,42.31,42.37,108600.0,33.598,33.6773,33.5821,33.6297,108600.0
2011-10-26 15:40:00,42.36,42.41,42.3,42.31,154100.0,33.6218,33.6615,33.5742,33.5821,154100.0
2011-10-26 15:50:00,42.3,42.31,42.23,42.29,211600.0,33.5742,33.5821,33.5186,33.5662,211600.0
2011-10-27 09:30:00,42.81,42.99,42.68,42.83,89700.0,33.9789,34.1218,33.8758,33.9948,89700.0
2011-10-27 09:40:00,42.83,43.02,42.8,43.01,69800.0,33.9948,34.1456,33.971,34.1377,69800.0
2011-10-27 09:50:00,43.02,43.18,43.01,43.12,76700.0,34.1456,34.2726,34.1377,34.225,76700.0
2011-10-27 10:00:00,43.11,43.23,43.08,43.16,111700.0,34.2171,34.3123,34.1933,34.2567,111700.0
2011-10-27 10:10:00,43.16,43.2,43.11,43.11,77200.0,34.2567,34.2885,34.2171,34.2171,77200.0
2011-10-27 10:20:00,43.1,43.11,42.94,43.0,83200.0,34.2091,34.2171,34.0821,34.1298,83200.0
2011-10-27 10:30:00,43.0,43.11,43.0,43.04,84500.0,34.1298,34.2171,34.1298,34.1615,84500.0
2011-10-27 10:40:00,43.04,43.17,43.02,43.16,65000.0,34.1615,34.2647,34.1456,34.2567,65000.0
2011-10-27 10:50:00,43.16,43.26,43.16,43.21,72000.0,34.2567,34.3361,34.2567,34.2964,72000.0
2011-10-27 11:00:00,43.2,43.26,43.16,43.17,113200.0,34.2885,34.3361,34.2567,34.2647,113200.0
2011-10-27 11:10:00,43.17,43.25,43.15,43.24,84700.0,34.2647,34.3282,34.2488,34.3202,84700.0
2011-10-27 11:20:00,43.25,43.25,43.0,43.01,73900.0,34.3282,34.3282,34.1298,34.1377,73900.0
2011-10-27 11:30:00,43.02,43.07,43.0,43.05,94900.0,34.1456,34.1853,34.1298,34.1694,94900.0
2011-10-27 11:40:00,43.05,43.06,42.86,42.9,202800.0,34.1694,34.1774,34.0186,34.0504,202800.0
2011-10-27 11:50:00,42.91,43.06,42.91,42.98,91900.0,34.0583,34.1774,34.0583,34.1139,91900.0
2011-10-27 12:00:00,42.98,43.03,42.97,43.01,176600.0,34.1139,34.1536,34.1059,34.1377,176600.0
2011-10-27 12:10:00,43.01,43.02,42.98,43.0,101600.0,34.1377,34.1456,34.1139,34.1298,101600.0
2011-10-27 12:20:00,43.0,43.01,42.97,43.0,96700.0,34.1298,34.1377,34.1059,34.1298,96700.0
2011-10-27 12:30:00,42.99,43.02,42.99,43.0,102300.0,34.1218,34.1456,34.1218,34.1298,102300.0
2011-10-27 12:40:00,43.0,43.04,42.99,43.01,108600.0,34.1298,34.1615,34.1218,34.1377,108600.0
2011-10-27 12:50:00,43.01,43.02,42.99,43.0,102900.0,34.1377,34.1456,34.1218,34.1298,102900.0
2011-10-27 13:00:00,43.0,43.02,42.97,43.0,76100.0,34.1298,34.1456,34.1059,34.1298,76100.0
2011-10-27 13:10:00,43.0,43.02,42.99,43.0,100300.0,34.1298,34.1456,34.1218,34.1298,100300.0
2011-10-27 13:20:00,43.0,43.05,43.0,43.05,53000.0,34.1298,34.1694,34.1298,34.1694,53000.0
2011-10-27 13:30:00,43.05,43.13,43.04,43.13,83500.0,34.1694,34.2329,34.1615,34.2329,83500.0
2011-10-27 13:40:00,43.13,43.18,43.1,43.17,275500.0,34.2329,34.2726,34.2091,34.2647,275500.0
2011-10-27 13:50:00,43.17,43.24,43.15,43.24,113100.0,34.2647,34.3202,34.2488,34.3202,113100.0
2011-10-27 14:00:00,43.23,43.27,43.19,43.2,95800.0,34.3123,34.3441,34.2806,34.2885,95800.0
2011-10-27 14:10:00,43.21,43.26,43.2,43.24,84900.0,34.2964,34.3361,34.2885,34.3202,84900.0
2011-10-27 14:20:00,43.24,43.25,43.16,43.25,56300.0,34.3202,34.3282,34.2567,34.3282,56300.0
2011-10-27 14:30:00,43.25,43.36,43.23,43.35,130000.0,34.3282,34.4155,34.3123,34.4076,130000.0
2011-10-27 14:40:00,43.35,43.36,43.29,43.29,89700.0,34.4076,34.4155,34.3599,34.3599,89700.0
2011-10-27 14:50:00,43.29,43.32,43.24,43.24,118800.0,34.3599,34.3837,34.3202,34.3202,118800.0
2011-10-27 15:00:00,43.24,43.34,43.18,43.34,110600.0,34.3202,34.3996,34.2726,34.3996,110600.0
2011-10-27 15:10:00,43.33,43.4,43.28,43.39,122300.0,34.3917,34.4472,34.352,34.4393,122300.0
2011-10-27 15:20:00,43.4,43.47,43.36,43.36,124600.0,34.4472,34.5028,34.4155,34.4155,124600.0
2011-10-27 15:30:00,43.36,43.39,43.27,43.27,121500.0,34.4155,34.4393,34.3441,34.3441,121500.0
2011-10-27 15:40:00,43.27,43.28,43.09,43.13,172900.0,34.3441,34.352,34.2012,34.2329,172900.0
2011-10-27 15:50:00,43.11,43.19,42.97,43.17,331600.0,34.2171,34.2806,34.1059,34.2647,331600.0
2011-10-28 09:30:00,43.15,43.15,42.8,42.86,136400.0,34.2488,34.2488,33.971,34.0186,136400.0
2011-10-28 09:40:00,42.87,42.96,42.78,42.81,51200.0,34.0266,34.098,33.9551,33.9789,51200.0
2011-10-28 09:50:00,42.82,42.94,42.77,42.85,114200.0,33.9869,34.0821,33.9472,34.0107,114200.0
2011-10-28 10:00:00,42.85,42.88,42.8,42.81,70400.0,34.0107,34.0345,33.971,33.9789,70400.0
2011-10-28 10:10:00,42.8,42.85,42.7,42.74,47700.0,33.971,34.0107,33.8916,33.9234,47700.0
2011-10-28 10:20:00,42.74,42.86,42.73,42.81,45100.0,33.9234,34.0186,33.9155,33.9789,45100.0
2011-10-28 10:30:00,42.8,42.9,42.79,42.89,78900.0,33.971,34.0504,33.9631,34.0424,78900.0
2011-10-28 10:40:00,42.89,42.94,42.88,42.9,73300.0,34.0424,34.0821,34.0345,34.0504,73300.0
2011-10-28 10:50:00,42.9,42.98,42.88,42.98,82900.0,34.0504,34.1139,34.0345,34.1139,82900.0
2011-10-28 11:00:00,42.98,43.14,42.98,43.13,56700.0,34.1139,34.2409,34.1139,34.2329,56700.0
2011-10-28 11:10:00,43.14,43.18,43.13,43.17,61700.0,34.2409,34.2726,34.2329,34.2647,61700.0
2011-10-28 11:20:00,43.18,43.21,43.11,43.13,106400.0,34.2726,34.2964,34.2171,34.2329,106400.0
2011-10-28 11:30:00,43.13,43.14,43.1,43.12,121300.0,34.2329,34.2409,34.2091,34.225,121300.0
2011-10-28 11:40:00,43.12,43.18,43.1,43.18,38000.0,34.225,34.2726,34.2091,34.2726,38000.0
2011-10-28 11:50:00,43.18,43.25,43.17,43.23,36300.0,34.2726,34.3282,34.2647,34.3123,36300.0
2011-10-28 12:00:00,43.22,43.22,43.18,43.22,33400.0,34.3044,34.3044,34.2726,34.3044,33400.0
2011-10-28 12:10:00,43.21,43.23,43.17,43.19,29400.0,34.2964,34.3123,34.2647,34.2806,29400.0
2011-10-28 12:20:00,43.18,43.19,43.14,43.15,31300.0,34.2726,34.2806,34.2409,34.2488,31300.0
2011-10-28 12:30:00,43.15,43.25,43.15,43.24,32000.0,34.2488,34.3282,34.2488,34.3202,32000.0
2011-10-28 12:40:00,43.25,43.25,43.21,43.23,30100.0,34.3282,34.3282,34.2964,34.3123,30100.0
2011-10-28 12:50:00,43.23,43.28,43.22,43.28,34600.0,34.3123,34.352,34.3044,34.352,34600.0
2011-10-28 13:00:00,43.28,43.3,43.25,43.25,40800.0,34.352,34.3679,34.3282,34.3282,40800.0
2011-10-28 13:10:00,43.25,43.26,43.23,43.25,28400.0,34.3282,34.3361,34.3123,34.3282,28400.0
2011-10-28 13:20:00,43.25,43.27,43.22,43.27,30200.0,34.3282,34.3441,34.3044,34.3441,30200.0
2011-10-28 13:30:00,43.27,43.27,43.22,43.26,66100.0,34.3441,34.3441,34.3044,34.3361,66100.0
2011-10-28 13:40:00,43.26,43.26,43.19,43.2,51900.0,34.3361,34.3361,34.2806,34.2885,51900.0
2011-10-28 13:50:00,43.2,43.3,43.2,43.28,43700.0,34.2885,34.3679,34.2885,34.352,43700.0
2011-10-28 14:00:00,43.28,43.28,43.2,43.22,38800.0,34.352,34.352,34.2885,34.3044,38800.0
2011-10-28 14:10:00,43.23,43.23,43.15,43.18,32500.0,34.3123,34.3123,34.2488,34.2726,32500.0
2011-10-28 14:20:00,43.17,43.23,43.16,43.23,38700.0,34.2647,34.3123,34.2567,34.3123,38700.0
2011-10-28 14:30:00,43.23,43.28,43.2,43.2,50300.0,34.3123,34.352,34.2885,34.2885,50300.0
2011-10-28 14:40:00,43.21,43.21,43.13,43.13,52600.0,34.2964,34.2964,34.2329,34.2329,52600.0
2011-10-28 14:50:00,43.12,43.16,43.11,43.12,57400.0,34.225,34.2567,34.2171,34.225,57400.0
2011-10-28 15:00:00,43.13,43.16,43.08,43.09,101700.0,34.2329,34.2567,34.1933,34.2012,101700.0
2011-10-28 15:10:00,43.08,43.08,43.0,43.0,139900.0,34.1933,34.1933,34.1298,34.1298,139900.0
2011-10-28 15:20:00,43.01,43.03,42.99,42.99,145100.0,34.1377,34.1536,34.1218,34.1218,145100.0
2011-10-28 15:30:00,42.99,43.0,42.91,42.93,165500.0,34.1218,34.1298,34.0583,34.0742,165500.0
2011-10-28 15:40:00,42.92,42.99,42.92,42.99,176700.0,34.0663,34.1218,34.0663,34.1218,176700.0
2011-10-28 15:50:00,42.99,43.0,42.92,42.95,432800.0,34.1218,34.1298,34.0663,34.0901,432800.0
2011-10-31 09:30:00,42.78,43.09,42.75,43.0,76800.0,33.9551,34.2012,33.9313,34.1298,76800.0
2011-10-31 09:40:00,43.01,43.05,42.9,43.02,47700.0,34.1377,34.1694,34.0504,34.1456,47700.0
2011-10-31 09:50:00,43.03,43.03,42.92,43.0,50500.0,34.1536,34.1536,34.0663,34.1298,50500.0
2011-10-31 10:00:00,43.0,43.03,42.94,42.95,64900.0,34.1298,34.1536,34.0821,34.0901,64900.0
2011-10-31 10:10:00,42.95,43.03,42.93,42.93,46200.0,34.0901,34.1536,34.0742,34.0742,46200.0
2011-10-31 10:20:00,42.93,43.01,42.92,43.0,49800.0,34.0742,34.1377,34.0663,34.1298,49800.0
2011-10-31 10:30:00,43.01,43.05,42.98,43.0,68900.0,34.1377,34.1694,34.1139,34.1298,68900.0
2011-10-31 10:40:00,42.99,43.0,42.93,42.94,39600.0,34.1218,34.1298,34.0742,34.0821,39600.0
2011-10-31 10:50:00,42.94,43.07,42.94,43.06,51800.0,34.0821,34.1853,34.0821,34.1774,51800.0
2011-10-31 11:00:00,43.05,43.09,43.01,43.08,36900.0,34.1694,34.2012,34.1377,34.1933,36900.0
2011-10-31 11:10:00,43.08,43.09,43.01,43.01,28600.0,34.1933,34.2012,34.1377,34.1377,28600.0
2011-10-31 11:20:00,43.01,43.05,43.0,43.02,41900.0,34.1377,34.1694,34.1298,34.1456,41900.0
2011-10-31 11:30:00,43.02,43.07,43.02,43.06,25800.0,34.1456,34.1853,34.1456,34.1774,25800.0
2011-10-31 11:40:00,43.06,43.07,43.01,43.03,34100.0,34.1774,34.1853,34.1377,34.1536,34100.0
2011-10-31 11:50:00,43.03,43.09,43.03,43.08,28600.0,34.1536,34.2012,34.1536,34.1933,28600.0
2011-10-31 12:00:00,43.07,43.12,43.06,43.11,36600.0,34.1853,34.225,34.1774,34.2171,36600.0
2011-10-31 12:10:00,43.11,43.17,43.11,43.13,40900.0,34.2171,34.2647,34.2171,34.2329,40900.0
2011-10-31 12:20:00,43.13,43.15,43.09,43.09,28300.0,34.2329,34.2488,34.2012,34.2012,28300.0
2011-10-31 12:30:00,43.08,43.08,43.04,43.06,23800.0,34.1933,34.1933,34.1615,34.1774,23800.0
2011-10-31 12:40:00,43.06,43.11,43.06,43.1,31900.0,34.1774,34.2171,34.1774,34.2091,31900.0
2011-10-31 12:50:00,43.1,43.14,43.09,43.13,40400.0,34.2091,34.2409,34.2012,34.2329,40400.0
2011-10-31 13:00:00,43.12,43.2,43.12,43.16,59400.0,34.225,34.2885,34.225,34.2567,59400.0
2011-10-31 13:10:00,43.17,43.24,43.17,43.23,29900.0,34.2647,34.3202,34.2647,34.3123,29900.0
2011-10-31 13:20:00,43.23,43.23,43.22,43.22,33700.0,34.3123,34.3123,34.3044,34.3044,33700.0
2011-10-31 13:30:00,43.21,43.3,43.2,43.29,41300.0,34.2964,34.3679,34.2885,34.3599,41300.0
2011-10-31 13:40:00,43.29,43.39,43.28,43.39,42500.0,34.3599,34.4393,34.352,34.4393,42500.0
2011-10-31 13:50:00,43.39,43.4,43.22,43.22,58200.0,34.4393,34.4472,34.3044,34.3044,58200.0
2011-10-31 14:00:00,43.22,43.32,43.2,43.29,75500.0,34.3044,34.3837,34.2885,34.3599,75500.0
2011-10-31 14:10:00,43.29,43.35,43.29,43.31,39400.0,34.3599,34.4076,34.3599,34.3758,39400.0
2011-10-31 14:20:00,43.31,43.33,43.28,43.31,42800.0,34.3758,34.3917,34.352,34.3758,42800.0
2011-10-31 14:30:00,43.31,43.34,43.25,43.26,40500.0,34.3758,34.3996,34.3282,34.3361,40500.0
2011-10-31 14:40:00,43.27,43.32,43.27,43.29,31200.0,34.3441,34.3837,34.3441,34.3599,31200.0
2011-10-31 14:50:00,43.29,43.34,43.28,43.33,56800.0,34.3599,34.3996,34.352,34.3917,56800.0
2011-10-31 15:00:00,43.33,43.33,43.14,43.16,63300.0,34.3917,34.3917,34.2409,34.2567,63300.0
2011-10-31 15:10:00,43.17,43.17,43.0,43.0,81400.0,34.2647,34.2647,34.1298,34.1298,81400.0
2011-10-31 15:20:00,43.0,43.1,42.98,43.08,65500.0,34.1298,34.2091,34.1139,34.1933,65500.0
2011-10-31 15:30:00,43.08,43.19,43.06,43.17,87400.0,34.1933,34.2806,34.1774,34.2647,87400.0
2011-10-31 15:40:00,43.18,43.18,43.0,43.08,123900.0,34.2726,34.2726,34.1298,34.1933,123900.0
2011-10-31 15:50:00,43.08,43.09,42.91,42.91,251200.0,34.1933,34.2012,34.0583,34.0583,251200.0
2011-11-01 09:30:00,42.13,42.27,42.04,42.23,59500.0,33.4392,33.5503,33.3678,33.5186,59500.0
2011-11-01 09:40:00,42.23,42.31,42.11,42.11,98200.0,33.5186,33.5821,33.4233,33.4233,98200.0
2011-11-01 09:50:00,42.1,42.19,42.07,42.09,37500.0,33.4154,33.4868,33.3916,33.4075,37500.0
2011-11-01 10:00:00,42.09,42.17,41.8,42.1,68100.0,33.4075,33.471,33.1773,33.4154,68100.0
2011-11-01 10:10:00,42.1,42.23,42.09,42.2,43800.0,33.4154,33.5186,33.4075,33.4948,43800.0
2011-11-01 10:20:00,42.19,42.38,42.12,42.29,55000.0,33.4868,33.6376,33.4313,33.5662,55000.0
2011-11-01 10:30:00,42.3,42.3,42.16,42.17,27800.0,33.5742,33.5742,33.463,33.471,27800.0
2011-11-01 10:40:00,42.17,42.19,42.1,42.17,57000.0,33.471,33.4868,33.4154,33.471,57000.0
2011-11-01 10:50:00,42.18,42.23,42.1,42.11,57100.0,33.4789,33.5186,33.4154,33.4233,57100.0
2011-11-01 11:00:00,42.13,42.18,42.09,42.1,30700.0,33.4392,33.4789,33.4075,33.4154,30700.0
2011-11-01 11:10:00,42.1,42.17,42.1,42.16,25300.0,33.4154,33.471,33.4154,33.463,25300.0
2011-11-01 11:20:00,42.16,42.23,42.11,42.11,28700.0,33.463,33.5186,33.4233,33.4233,28700.0
2011-11-01 11:30:00,42.12,42.13,42.02,42.03,38300.0,33.4313,33.4392,33.3519,33.3598,38300.0
2011-11-01 11:40:00,42.03,42.06,41.91,41.95,37200.0,33.3598,33.3837,33.2646,33.2964,37200.0
2011-11-01 11:50:00,41.96,42.01,41.92,41.92,34600.0,33.3043,33.344,33.2725,33.2725,34600.0
2011-11-01 12:00:00,41.91,42.06,41.88,42.04,30800.0,33.2646,33.3837,33.2408,33.3678,30800.0
2011-11-01 12:10:00,42.04,42.1,41.95,41.95,24900.0,33.3678,33.4154,33.2964,33.2964,24900.0
2011-11-01 12:20:00,41.94,42.02,41.9,41.96,29400.0,33.2884,33.3519,33.2567,33.3043,29400.0
2011-11-01 12:30:00,41.95,42.02,41.89,42.02,34100.0,33.2964,33.3519,33.2487,33.3519,34100.0
2011-11-01 12:40:00,42.02,42.05,41.97,41.97,101000.0,33.3519,33.3757,33.3122,33.3122,101000.0
2011-11-01 12:50:00,41.97,41.97,41.85,41.88,39600.0,33.3122,33.3122,33.217,33.2408,39600.0
2011-11-01 13:00:00,41.87,41.91,41.81,41.85,36100.0,33.2329,33.2646,33.1852,33.217,36100.0
2011-11-01 13:10:00,41.85,41.88,41.82,41.86,41600.0,33.217,33.2408,33.1932,33.2249,41600.0
2011-11-01 13:20:00,41.85,42.02,41.77,41.99,89600.0,33.217,33.3519,33.1535,33.3281,89600.0
2011-11-01 13:30:00,41.99,42.12,41.93,42.01,85700.0,33.3281,33.4313,33.2805,33.344,85700.0
2011-11-01 13:40:00,42.02,42.14,42.01,42.09,34200.0,33.3519,33.4472,33.344,33.4075,34200.0
2011-11-01 13:50:00,42.08,42.13,41.88,41.91,39500.0,33.3995,33.4392,33.2408,33.2646,39500.0
2011-11-01 14:00:00,41.92,42.01,41.88,42.0,49900.0,33.2725,33.344,33.2408,33.336,49900.0
2011-11-01 14:10:00,41.98,42.03,41.88,41.9,33700.0,33.3202,33.3598,33.2408,33.2567,33700.0
2011-11-01 14:20:00,41.92,42.04,41.91,42.02,59400.0,33.2725,33.3678,33.2646,33.3519,59400.0
2011-11-01 14:30:00,42.02,42.12,41.99,42.03,63000.0,33.3519,33.4313,33.3281,33.3598,63000.0
2011-11-01 14:40:00,42.03,42.03,41.92,41.95,44800.0,33.3598,33.3598,33.2725,33.2964,44800.0
2011-11-01 14:50:00,41.95,42.01,41.86,41.92,60100.0,33.2964,33.344,33.2249,33.2725,60100.0
2011-11-01 15:00:00,41.92,41.98,41.81,41.82,82900.0,33.2725,33.3202,33.1852,33.1932,82900.0
2011-11-01 15:10:00,41.81,41.93,41.79,41.88,51700.0,33.1852,33.2805,33.1694,33.2408,51700.0
2011-11-01 15:20:00,41.88,41.91,41.76,41.82,80700.0,33.2408,33.2646,33.1455,33.1932,80700.0
2011-11-01 15:30:00,41.83,41.99,41.82,41.97,150400.0,33.2011,33.3281,33.1932,33.3122,150400.0
2011-11-01 15:40:00,41.96,41.96,41.65,41.77,207500.0,33.3043,33.3043,33.0582,33.1535,207500.0
2011-11-01 15:50:00,41.76,41.8,41.62,41.77,266000.0,33.1455,33.1773,33.0344,33.1535,266000.0
2011-11-02 09:30:00,42.22,42.61,42.14,42.52,53700.0,33.5107,33.8202,33.4472,33.7488,53700.0
2011-11-02 09:40:00,42.51,42.61,42.47,42.48,36300.0,33.7408,33.8202,33.7091,33.717,36300.0
2011-11-02 09:50:00,42.48,42.48,42.34,42.45,59900.0,33.717,33.717,33.6059,33.6932,59900.0
2011-11-02 10:00:00,42.45,42.46,42.33,42.38,58800.0,33.6932,33.7011,33.598,33.6376,58800.0
2011-11-02 10:10:00,42.39,42.4,42.29,42.31,51400.0,33.6456,33.6535,33.5662,33.5821,51400.0
2011-11-02 10:20:00,42.31,42.31,42.24,42.29,31600.0,33.5821,33.5821,33.5265,33.5662,31600.0
2011-11-02 10:30:00,42.3,42.33,42.2,42.33,33000.0,33.5742,33.598,33.4948,33.598,33000.0
2011-11-02 10:40:00,42.33,42.42,42.31,42.42,33100.0,33.598,33.6694,33.5821,33.6694,33100.0
2011-11-02 10:50:00,42.42,42.52,42.41,42.51,36500.0,33.6694,33.7488,33.6615,33.7408,36500.0
2011-11-02 11:00:00,42.52,42.59,42.51,42.57,29100.0,33.7488,33.8043,33.7408,33.7885,29100.0
2011-11-02 11:10:00,42.57,42.62,42.49,42.59,31100.0,33.7885,33.8281,33.725,33.8043,31100.0
2011-11-02 11:20:00,42.59,42.59,42.51,42.57,28000.0,33.8043,33.8043,33.7408,33.7885,28000.0
2011-11-02 11:30:00,42.57,42.58,42.51,42.56,15400.0,33.7885,33.7964,33.7408,33.7805,15400.0
2011-11-02 11:40:00,42.56,42.61,42.55,42.57,17400.0,33.7805,33.8202,33.7726,33.7885,17400.0
2011-11-02 11:50:00,42.57,42.63,42.56,42.62,24700.0,33.7885,33.8361,33.7805,33.8281,24700.0
2011-11-02 12:00:00,42.62,42.63,42.57,42.57,20000.0,33.8281,33.8361,33.7885,33.7885,20000.0
2011-11-02 12:10:00,42.58,42.62,42.52,42.53,29800.0,33.7964,33.8281,33.7488,33.7567,29800.0
2011-11-02 12:20:00,42.53,42.57,42.47,42.48,32200.0,33.7567,33.7885,33.7091,33.717,32200.0
2011-11-02 12:30:00,42.47,42.53,42.4,42.46,53800.0,33.7091,33.7567,33.6535,33.7011,53800.0
2011-11-02 12:40:00,42.47,42.57,42.34,42.34,30100.0,33.7091,33.7885,33.6059,33.6059,30100.0
2011-11-02 12:50:00,42.34,42.4,42.27,42.33,36600.0,33.6059,33.6535,33.5503,33.598,36600.0
2011-11-02 13:00:00,42.34,42.37,42.25,42.33,64200.0,33.6059,33.6297,33.5345,33.598,64200.0
2011-11-02 13:10:00,42.33,42.33,42.27,42.31,24300.0,33.598,33.598,33.5503,33.5821,24300.0
2011-11-02 13:20:00,42.3,42.38,42.23,42.37,26300.0,33.5742,33.6376,33.5186,33.6297,26300.0
2011-11-02 13:30:00,42.38,42.43,42.35,42.39,43700.0,33.6376,33.6773,33.6138,33.6456,43700.0
2011-11-02 13:40:00,42.39,42.45,42.36,42.43,22600.0,33.6456,33.6932,33.6218,33.6773,22600.0
2011-11-02 13:50:00,42.44,42.44,42.28,42.29,27000.0,33.6853,33.6853,33.5583,33.5662,27000.0
2011-11-02 14:00:00,42.3,42.36,42.21,42.34,44000.0,33.5742,33.6218,33.5027,33.6059,44000.0
2011-11-02 14:10:00,42.34,42.36,42.28,42.28,39500.0,33.6059,33.6218,33.5583,33.5583,39500.0
2011-11-02 14:20:00,42.29,42.35,42.22,42.25,35200.0,33.5662,33.6138,33.5107,33.5345,35200.0
2011-11-02 14:30:00,42.25,42.39,42.23,42.36,42100.0,33.5345,33.6456,33.5186,33.6218,42100.0
2011-11-02 14:40:00,42.37,42.44,42.31,42.4,32600.0,33.6297,33.6853,33.5821,33.6535,32600.0
2011-11-02 14:50:00,42.4,42.48,42.4,42.43,62400.0,33.6535,33.717,33.6535,33.6773,62400.0
2011-11-02 15:00:00,42.42,42.52,42.39,42.48,48600.0,33.6694,33.7488,33.6456,33.717,48600.0
2011-11-02 15:10:00,42.48,42.51,42.43,42.5,37300.0,33.717,33.7408,33.6773,33.7329,37300.0
2011-11-02 15:20:00,42.5,42.55,42.4,42.43,52600.0,33.7329,33.7726,33.6535,33.6773,52600.0
2011-11-02 15:30:00,42.44,42.5,42.32,42.4,90300.0,33.6853,33.7329,33.59,33.6535,90300.0
2011-11-02 15:40:00,42.4,42.45,42.28,42.28,132400.0,33.6535,33.6932,33.5583,33.5583,132400.0
2011-11-02 15:50:00,42.27,42.38,42.25,42.34,203900.0,33.5503,33.6376,33.5345,33.6059,203900.0
2011-11-03 09:30:00,41.13,41.31,40.21,40.24,352300.0,32.6455,32.7884,31.9153,31.9391,352300.0
2011-11-03 09:40:00,40.27,40.51,40.06,40.47,213800.0,31.9629,32.1534,31.7962,32.1217,213800.0
2011-11-03 09:50:00,40.47,40.48,40.02,40.06,208400.0,32.1217,32.1296,31.7645,31.7962,208400.0
2011-11-03 10:00:00,40.04,40.42,39.68,40.38,454000.0,31.7804,32.082,31.4946,32.0502,454000.0
2011-11-03 10:10:00,40.37,40.53,40.31,40.46,341200.0,32.0423,32.1693,31.9947,32.1137,341200.0
2011-11-03 10:20:00,40.48,40.9,40.46,40.88,418000.0,32.1296,32.463,32.1137,32.4471,418000.0
2011-11-03 10:30:00,40.88,41.02,40.88,40.95,407400.0,32.4471,32.5582,32.4471,32.5026,407400.0
2011-11-03 10:40:00,40.96,41.21,40.91,41.19,383500.0,32.5106,32.709,32.4709,32.6931,383500.0
2011-11-03 10:50:00,41.18,41.18,40.87,40.87,169100.0,32.6852,32.6852,32.4391,32.4391,169100.0
2011-11-03 11:00:00,40.87,41.15,40.87,41.03,149900.0,32.4391,32.6614,32.4391,32.5661,149900.0
2011-11-03 11:10:00,41.04,41.06,40.96,41.03,169300.0,32.5741,32.5899,32.5106,32.5661,169300.0
2011-11-03 11:20:00,41.03,41.1,40.99,41.04,292000.0,32.5661,32.6217,32.5344,32.5741,292000.0
2011-11-03 11:30:00,41.04,41.12,41.04,41.09,244300.0,32.5741,32.6376,32.5741,32.6138,244300.0
2011-11-03 11:40:00,41.09,41.24,41.04,41.24,103800.0,32.6138,32.7328,32.5741,32.7328,103800.0
2011-11-03 11:50:00,41.24,41.27,41.08,41.11,421600.0,32.7328,32.7566,32.6058,32.6296,421600.0
2011-11-03 12:00:00,41.11,41.21,41.07,41.14,258600.0,32.6296,32.709,32.5979,32.6534,258600.0
2011-11-03 12:10:00,41.14,41.17,41.01,41.01,130400.0,32.6534,32.6773,32.5503,32.5503,130400.0
2011-11-03 12:20:00,41.02,41.2,41.01,41.13,113000.0,32.5582,32.7011,32.5503,32.6455,113000.0
2011-11-03 12:30:00,41.13,41.13,41.04,41.04,104800.0,32.6455,32.6455,32.5741,32.5741,104800.0
2011-11-03 12:40:00,41.04,41.13,41.04,41.07,105600.0,32.5741,32.6455,32.5741,32.5979,105600.0
2011-11-03 12:50:00,41.07,41.07,40.92,40.92,70500.0,32.5979,32.5979,32.4788,32.4788,70500.0
2011-11-03 13:00:00,40.92,41.01,40.92,41.01,90900.0,32.4788,32.5503,32.4788,32.5503,90900.0
2011-11-03 13:10:00,41.0,41.02,40.96,40.97,122400.0,32.5423,32.5582,32.5106,32.5185,122400.0
2011-11-03 13:20:00,40.97,41.01,40.97,40.99,95100.0,32.5185,32.5503,32.5185,32.5344,95100.0
2011-11-03 13:30:00,40.99,41.01,40.97,41.01,168800.0,32.5344,32.5503,32.5185,32.5503,168800.0
2011-11-03 13:40:00,41.0,41.01,40.97,40.99,117500.0,32.5423,32.5503,32.5185,32.5344,117500.0
2011-11-03 13:50:00,41.0,41.02,40.98,41.0,343400.0,32.5423,32.5582,32.5264,32.5423,343400.0
2011-11-03 14:00:00,41.0,41.08,40.99,41.0,224000.0,32.5423,32.6058,32.5344,32.5423,224000.0
2011-11-03 14:10:00,41.0,41.02,40.96,41.0,173300.0,32.5423,32.5582,32.5106,32.5423,173300.0
2011-11-03 14:20:00,40.99,41.03,40.92,40.98,357300.0,32.5344,32.5661,32.4788,32.5264,357300.0
2011-11-03 14:30:00,40.99,40.99,40.8,40.82,94500.0,32.5344,32.5344,32.3836,32.3995,94500.0
2011-11-03 14:40:00,40.81,40.94,40.75,40.92,112000.0,32.3915,32.4947,32.3439,32.4788,112000.0
2011-11-03 14:50:00,40.92,40.94,40.9,40.91,54200.0,32.4788,32.4947,32.463,32.4709,54200.0
2011-11-03 15:00:00,40.91,41.02,40.91,40.99,156400.0,32.4709,32.5582,32.4709,32.5344,156400.0
2011-11-03 15:10:00,40.99,41.01,40.79,40.96,175400.0,32.5344,32.5503,32.3756,32.5106,175400.0
2011-11-03 15:20:00,40.96,40.99,40.95,40.99,167800.0,32.5106,32.5344,32.5026,32.5344,167800.0
2011-11-03 15:30:00,40.98,41.01,40.88,40.89,186900.0,32.5264,32.5503,32.4471,32.455,186900.0
2011-11-03 15:40:00,40.89,40.94,40.82,40.85,222000.0,32.455,32.4947,32.3995,32.4233,222000.0
2011-11-03 15:50:00,40.85,40.95,40.85,40.88,377100.0,32.4233,32.5026,32.4233,32.4471,377100.0
2011-11-04 09:30:00,40.5,40.57,40.02,40.17,182200.0,32.1455,32.201,31.7645,31.8835,182200.0
2011-11-04 09:40:00,40.18,40.61,40.14,40.54,137100.0,31.8915,32.2328,31.8597,32.1772,137100.0
2011-11-04 09:50:00,40.54,40.74,40.54,40.71,124400.0,32.1772,32.336,32.1772,32.3121,124400.0
2011-11-04 10:00:00,40.71,40.74,40.58,40.73,96100.0,32.3121,32.336,32.209,32.328,96100.0
2011-11-04 10:10:00,40.74,40.75,40.49,40.51,148200.0,32.336,32.3439,32.1375,32.1534,148200.0
2011-11-04 10:20:00,40.53,40.59,40.49,40.52,109700.0,32.1693,32.2169,32.1375,32.1613,109700.0
2011-11-04 10:30:00,40.52,40.54,40.49,40.51,151600.0,32.1613,32.1772,32.1375,32.1534,151600.0
2011-11-04 10:40:00,40.5,40.56,40.5,40.52,88700.0,32.1455,32.1931,32.1455,32.1613,88700.0
2011-11-04 10:50:00,40.52,40.53,40.46,40.48,121300.0,32.1613,32.1693,32.1137,32.1296,121300.0
2011-11-04 11:00:00,40.48,40.53,40.47,40.5,99600.0,32.1296,32.1693,32.1217,32.1455,99600.0
2011-11-04 11:10:00,40.49,40.54,40.46,40.48,80700.0,32.1375,32.1772,32.1137,32.1296,80700.0
2011-11-04 11:20:00,40.48,40.61,40.45,40.58,69100.0,32.1296,32.2328,32.1058,32.209,69100.0
2011-11-04 11:30:00,40.57,40.67,40.53,40.67,49900.0,32.201,32.2804,32.1693,32.2804,49900.0
2011-11-04 11:40:00,40.68,40.77,40.66,40.76,90300.0,32.2883,32.3598,32.2725,32.3518,90300.0
2011-11-04 11:50:00,40.75,40.77,40.67,40.74,43800.0,32.3439,32.3598,32.2804,32.336,43800.0
2011-11-04 12:00:00,40.73,40.78,40.65,40.68,42800.0,32.328,32.3677,32.2645,32.2883,42800.0
2011-11-04 12:10:00,40.68,40.69,40.59,40.59,43000.0,32.2883,32.2963,32.2169,32.2169,43000.0
2011-11-04 12:20:00,40.6,40.7,40.6,40.63,39000.0,32.2248,32.3042,32.2248,32.2486,39000.0
2011-11-04 12:30:00,40.62,40.66,40.59,40.66,43600.0,32.2407,32.2725,32.2169,32.2725,43600.0
2011-11-04 12:40:00,40.66,40.71,40.66,40.69,51100.0,32.2725,32.3121,32.2725,32.2963,51100.0
2011-11-04 12:50:00,40.69,40.7,40.66,40.68,32200.0,32.2963,32.3042,32.2725,32.2883,32200.0
2011-11-04 13:00:00,40.68,40.7,40.65,40.67,32000.0,32.2883,32.3042,32.2645,32.2804,32000.0
2011-11-04 13:10:00,40.68,40.77,40.68,40.76,37800.0,32.2883,32.3598,32.2883,32.3518,37800.0
2011-11-04 13:20:00,40.75,40.76,40.7,40.73,36400.0,32.3439,32.3518,32.3042,32.328,36400.0
2011-11-04 13:30:00,40.74,40.8,40.69,40.69,42500.0,32.336,32.3836,32.2963,32.2963,42500.0
2011-11-04 13:40:00,40.7,40.8,40.69,40.75,77300.0,32.3042,32.3836,32.2963,32.3439,77300.0
2011-11-04 13:50:00,40.75,40.76,40.68,40.74,73000.0,32.3439,32.3518,32.2883,32.336,73000.0
2011-11-04 14:00:00,40.75,40.77,40.68,40.7,85900.0,32.3439,32.3598,32.2883,32.3042,85900.0
2011-11-04 14:10:00,40.7,40.74,40.67,40.74,65900.0,32.3042,32.336,32.2804,32.336,65900.0
2011-11-04 14:20:00,40.74,40.83,40.71,40.76,60800.0,32.336,32.4074,32.3121,32.3518,60800.0
2011-11-04 14:30:00,40.76,40.81,40.72,40.74,94300.0,32.3518,32.3915,32.3201,32.336,94300.0
2011-11-04 14:40:00,40.74,40.86,40.73,40.85,97500.0,32.336,32.4312,32.328,32.4233,97500.0
2011-11-04 14:50:00,40.85,40.91,40.84,40.9,44600.0,32.4233,32.4709,32.4153,32.463,44600.0
2011-11-04 15:00:00,40.89,40.9,40.77,40.77,86500.0,32.455,32.463,32.3598,32.3598,86500.0
2011-11-04 15:10:00,40.78,40.85,40.74,40.82,58400.0,32.3677,32.4233,32.336,32.3995,58400.0
2011-11-04 15:20:00,40.83,40.84,40.78,40.82,73400.0,32.4074,32.4153,32.3677,32.3995,73400.0
2011-11-04 15:30:00,40.82,40.88,40.8,40.82,124800.0,32.3995,32.4471,32.3836,32.3995,124800.0
2011-11-04 15:40:00,40.83,40.91,40.81,40.83,138200.0,32.4074,32.4709,32.3915,32.4074,138200.0
2011-11-04 15:50:00,40.82,40.87,40.72,40.85,265900.0,32.3995,32.4391,32.3201,32.4233,265900.0
2011-11-07 09:30:00,40.68,40.8,40.5,40.52,80600.0,32.2883,32.3836,32.1455,32.1613,80600.0
2011-11-07 09:40:00,40.52,40.65,40.48,40.53,64600.0,32.1613,32.2645,32.1296,32.1693,64600.0
2011-11-07 09:50:00,40.54,40.61,40.5,40.57,45800.0,32.1772,32.2328,32.1455,32.201,45800.0
2011-11-07 10:00:00,40.58,40.64,40.53,40.63,66500.0,32.209,32.2566,32.1693,32.2486,66500.0
2011-11-07 10:10:00,40.63,40.65,40.45,40.49,98800.0,32.2486,32.2645,32.1058,32.1375,98800.0
2011-11-07 10:20:00,40.5,40.52,40.42,40.48,72200.0,32.1455,32.1613,32.082,32.1296,72200.0
2011-11-07 10:30:00,40.47,40.48,40.26,40.28,109300.0,32.1217,32.1296,31.955,31.9708,109300.0
2011-11-07 10:40:00,40.27,40.35,40.25,40.27,53700.0,31.9629,32.0264,31.947,31.9629,53700.0
2011-11-07 10:50:00,40.27,40.27,40.2,40.21,61700.0,31.9629,31.9629,31.9074,31.9153,61700.0
2011-11-07 11:00:00,40.21,40.36,40.2,40.32,93400.0,31.9153,32.0343,31.9074,32.0026,93400.0
2011-11-07 11:10:00,40.31,40.35,40.21,40.21,79700.0,31.9947,32.0264,31.9153,31.9153,79700.0
2011-11-07 11:20:00,40.22,40.22,40.06,40.1,94200.0,31.9232,31.9232,31.7962,31.828,94200.0
2011-11-07 11:30:00,40.1,40.13,40.04,40.05,150500.0,31.828,31.8518,31.7804,31.7883,150500.0
2011-11-07 11:40:00,40.05,40.07,39.95,40.0,245400.0,31.7883,31.8042,31.7089,31.7486,245400.0
2011-11-07 11:50:00,39.99,40.01,39.95,39.99,73600.0,31.7407,31.7565,31.7089,31.7407,73600.0
2011-11-07 12:00:00,39.99,40.02,39.94,39.94,114400.0,31.7407,31.7645,31.701,31.701,114400.0
2011-11-07 12:10:00,39.94,39.98,39.88,39.91,108300.0,31.701,31.7327,31.6534,31.6772,108300.0
2011-11-07 12:20:00,39.91,40.0,39.9,39.95,36300.0,31.6772,31.7486,31.6692,31.7089,36300.0
2011-11-07 12:30:00,39.96,39.99,39.95,39.97,49900.0,31.7169,31.7407,31.7089,31.7248,49900.0
2011-11-07 12:40:00,39.98,39.98,39.94,39.95,44000.0,31.7327,31.7327,31.701,31.7089,44000.0
2011-11-07 12:50:00,39.96,40.01,39.95,39.98,174000.0,31.7169,31.7565,31.7089,31.7327,174000.0
2011-11-07 13:00:00,39.97,40.07,39.97,40.03,27200.0,31.7248,31.8042,31.7248,31.7724,27200.0
2011-11-07 13:10:00,40.04,40.05,40.02,40.04,50700.0,31.7804,31.7883,31.7645,31.7804,50700.0
2011-11-07 13:20:00,40.03,40.03,39.99,40.02,28000.0,31.7724,31.7724,31.7407,31.7645,28000.0
2011-11-07 13:30:00,40.02,40.03,39.98,39.98,34200.0,31.7645,31.7724,31.7327,31.7327,34200.0
2011-11-07 13:40:00,39.98,40.0,39.98,40.0,11200.0,31.7327,31.7486,31.7327,31.7486,11200.0
2011-11-07 13:50:00,40.0,40.09,39.99,40.04,99400.0,31.7486,31.82,31.7407,31.7804,99400.0
2011-11-07 14:00:00,40.04,40.07,40.0,40.01,75200.0,31.7804,31.8042,31.7486,31.7565,75200.0
2011-11-07 14:10:00,40.0,40.06,40.0,40.02,69800.0,31.7486,31.7962,31.7486,31.7645,69800.0
2011-11-07 14:20:00,40.02,40.08,40.02,40.04,90400.0,31.7645,31.8121,31.7645,31.7804,90400.0
2011-11-07 14:30:00,40.04,40.11,40.03,40.1,69300.0,31.7804,31.8359,31.7724,31.828,69300.0
2011-11-07 14:40:00,40.11,40.12,40.05,40.11,56600.0,31.8359,31.8439,31.7883,31.8359,56600.0
2011-11-07 14:50:00,40.1,40.18,40.08,40.14,175500.0,31.828,31.8915,31.8121,31.8597,175500.0
2011-11-07 15:00:00,40.14,40.19,40.11,40.19,81600.0,31.8597,31.8994,31.8359,31.8994,81600.0
2011-11-07 15:10:00,40.19,40.23,40.17,40.18,86000.0,31.8994,31.9312,31.8835,31.8915,86000.0
2011-11-07 15:20:00,40.18,40.21,40.16,40.17,64100.0,31.8915,31.9153,31.8756,31.8835,64100.0
2011-11-07 15:30:00,40.18,40.28,40.17,40.27,141800.0,31.8915,31.9708,31.8835,31.9629,141800.0
2011-11-07 15:40:00,40.27,40.35,40.27,40.3,260700.0,31.9629,32.0264,31.9629,31.9867,260700.0
2011-11-07 15:50:00,40.3,40.36,40.26,40.33,357600.0,31.9867,32.0343,31.955,32.0105,357600.0
2011-11-08 09:30:00,40.37,40.37,40.1,40.15,130000.0,32.0423,32.0423,31.828,31.8677,130000.0
2011-11-08 09:40:00,40.15,40.29,40.11,40.14,44100.0,31.8677,31.9788,31.8359,31.8597,44100.0
2011-11-08 09:50:00,40.14,40.21,40.12,40.2,58100.0,31.8597,31.9153,31.8439,31.9074,58100.0
2011-11-08 10:00:00,40.21,40.28,40.14,40.24,32400.0,31.9153,31.9708,31.8597,31.9391,32400.0
2011-11-08 10:10:00,40.25,40.34,40.22,40.24,79800.0,31.947,32.0185,31.9232,31.9391,79800.0
2011-11-08 10:20:00,40.25,40.28,40.18,40.26,88400.0,31.947,31.9708,31.8915,31.955,88400.0
2011-11-08 10:30:00,40.25,40.37,40.2,40.36,38300.0,31.947,32.0423,31.9074,32.0343,38300.0
2011-11-08 10:40:00,40.37,40.39,40.26,40.26,44500.0,32.0423,32.0582,31.955,31.955,44500.0
2011-11-08 10:50:00,40.26,40.33,40.23,40.25,58400.0,31.955,32.0105,31.9312,31.947,58400.0
2011-11-08 11:00:00,40.25,40.28,40.15,40.15,36900.0,31.947,31.9708,31.8677,31.8677,36900.0
2011-11-08 11:10:00,40.15,40.2,40.09,40.12,53700.0,31.8677,31.9074,31.82,31.8439,53700.0
2011-11-08 11:20:00,40.11,40.13,40.06,40.09,39200.0,31.8359,31.8518,31.7962,31.82,39200.0
2011-11-08 11:30:00,40.09,40.17,40.08,40.15,71900.0,31.82,31.8835,31.8121,31.8677,71900.0
2011-11-08 11:40:00,40.16,40.31,40.14,40.29,38300.0,31.8756,31.9947,31.8597,31.9788,38300.0
2011-11-08 11:50:00,40.28,40.29,40.18,40.25,28600.0,31.9708,31.9788,31.8915,31.947,28600.0
2011-11-08 12:00:00,40.25,40.3,40.19,40.25,46000.0,31.947,31.9867,31.8994,31.947,46000.0
2011-11-08 12:10:00,40.26,40.26,40.2,40.25,18400.0,31.955,31.955,31.9074,31.947,18400.0
2011-11-08 12:20:00,40.26,40.31,40.26,40.3,60300.0,31.955,31.9947,31.955,31.9867,60300.0
2011-11-08 12:30:00,40.31,40.42,40.3,40.37,68500.0,31.9947,32.082,31.9867,32.0423,68500.0
2011-11-08 12:40:00,40.35,40.37,40.29,40.3,23500.0,32.0264,32.0423,31.9788,31.9867,23500.0
2011-11-08 12:50:00,40.3,40.3,40.24,40.29,23100.0,31.9867,31.9867,31.9391,31.9788,23100.0
2011-11-08 13:00:00,40.3,40.34,40.27,40.32,26700.0,31.9867,32.0185,31.9629,32.0026,26700.0
2011-11-08 13:10:00,40.32,40.32,40.24,40.3,19900.0,32.0026,32.0026,31.9391,31.9867,19900.0
2011-11-08 13:20:00,40.3,40.37,40.26,40.32,23300.0,31.9867,32.0423,31.955,32.0026,23300.0
2011-11-08 13:30:00,40.32,40.42,40.31,40.41,20400.0,32.0026,32.082,31.9947,32.074,20400.0
2011-11-08 13:40:00,40.41,40.46,40.32,40.43,81500.0,32.074,32.1137,32.0026,32.0899,81500.0
2011-11-08 13:50:00,40.42,40.45,40.35,40.35,53200.0,32.082,32.1058,32.0264,32.0264,53200.0
2011-11-08 14:00:00,40.36,40.39,40.27,40.34,34900.0,32.0343,32.0582,31.9629,32.0185,34900.0
2011-11-08 14:10:00,40.35,40.41,40.32,40.32,30600.0,32.0264,32.074,32.0026,32.0026,30600.0
2011-11-08 14:20:00,40.32,40.42,40.3,40.42,63300.0,32.0026,32.082,31.9867,32.082,63300.0
2011-11-08 14:30:00,40.43,40.47,40.4,40.46,41300.0,32.0899,32.1217,32.0661,32.1137,41300.0
2011-11-08 14:40:00,40.46,40.48,40.42,40.43,30100.0,32.1137,32.1296,32.082,32.0899,30100.0
2011-11-08 14:50:00,40.42,40.47,40.37,40.42,36300.0,32.082,32.1217,32.0423,32.082,36300.0
2011-11-08 15:00:00,40.42,40.43,40.34,40.38,44100.0,32.082,32.0899,32.0185,32.0502,44100.0
2011-11-08 15:10:00,40.37,40.47,40.36,40.42,67900.0,32.0423,32.1217,32.0343,32.082,67900.0
2011-11-08 15:20:00,40.42,40.5,40.41,40.5,44700.0,32.082,32.1455,32.074,32.1455,44700.0
2011-11-08 15:30:00,40.51,40.55,40.5,40.51,131300.0,32.1534,32.1852,32.1455,32.1534,131300.0
2011-11-08 15:40:00,40.51,40.55,40.49,40.54,155600.0,32.1534,32.1852,32.1375,32.1772,155600.0
2011-11-08 15:50:00,40.55,40.57,40.52,40.54,280800.0,32.1852,32.201,32.1613,32.1772,280800.0
2011-11-09 09:30:00,40.06,40.21,40.01,40.16,130900.0,31.7962,31.9153,31.7565,31.8756,130900.0
2011-11-09 09:40:00,40.16,40.25,40.07,40.16,110200.0,31.8756,31.947,31.8042,31.8756,110200.0
2011-11-09 09:50:00,40.18,40.18,39.98,40.03,79000.0,31.8915,31.8915,31.7327,31.7724,79000.0
2011-11-09 10:00:00,40.02,40.12,39.99,40.07,271500.0,31.7645,31.8439,31.7407,31.8042,271500.0
2011-11-09 10:10:00,40.08,40.17,40.06,40.1,139100.0,31.8121,31.8835,31.7962,31.828,139100.0
2011-11-09 10:20:00,40.1,40.18,39.97,39.97,160300.0,31.828,31.8915,31.7248,31.7248,160300.0
2011-11-09 10:30:00,40.0,40.07,39.96,40.06,107400.0,31.7486,31.8042,31.7169,31.7962,107400.0
2011-11-09 10:40:00,40.07,40.17,39.99,40.1,223000.0,31.8042,31.8835,31.7407,31.828,223000.0
2011-11-09 10:50:00,40.11,40.19,40.08,40.13,152100.0,31.8359,31.8994,31.8121,31.8518,152100.0
2011-11-09 11:00:00,40.13,40.2,40.11,40.14,76300.0,31.8518,31.9074,31.8359,31.8597,76300.0
2011-11-09 11:10:00,40.14,40.17,40.08,40.16,76300.0,31.8597,31.8835,31.8121,31.8756,76300.0
2011-11-09 11:20:00,40.17,40.24,40.16,40.23,92200.0,31.8835,31.9391,31.8756,31.9312,92200.0
2011-11-09 11:30:00,40.22,40.24,40.16,40.24,74300.0,31.9232,31.9391,31.8756,31.9391,74300.0
2011-11-09 11:40:00,40.24,40.32,40.19,40.32,54000.0,31.9391,32.0026,31.8994,32.0026,54000.0
2011-11-09 11:50:00,40.32,40.34,40.24,40.25,82500.0,32.0026,32.0185,31.9391,31.947,82500.0
2011-11-09 12:00:00,40.25,40.26,40.2,40.23,44700.0,31.947,31.955,31.9074,31.9312,44700.0
2011-11-09 12:10:00,40.23,40.28,40.23,40.23,31900.0,31.9312,31.9708,31.9312,31.9312,31900.0
2011-11-09 12:20:00,40.23,40.23,40.19,40.21,71400.0,31.9312,31.9312,31.8994,31.9153,71400.0
2011-11-09 12:30:00,40.21,40.23,40.18,40.21,56200.0,31.9153,31.9312,31.8915,31.9153,56200.0
2011-11-09 12:40:00,40.2,40.22,40.18,40.21,29800.0,31.9074,31.9232,31.8915,31.9153,29800.0
2011-11-09 12:50:00,40.21,40.28,40.21,40.26,55700.0,31.9153,31.9708,31.9153,31.955,55700.0
2011-11-09 13:00:00,40.25,40.3,40.24,40.28,54000.0,31.947,31.9867,31.9391,31.9708,54000.0
2011-11-09 13:10:00,40.28,40.28,40.14,40.15,77500.0,31.9708,31.9708,31.8597,31.8677,77500.0
2011-11-09 13:20:00,40.15,40.17,40.1,40.16,35500.0,31.8677,31.8835,31.828,31.8756,35500.0
2011-11-09 13:30:00,40.16,40.16,40.12,40.13,41600.0,31.8756,31.8756,31.8439,31.8518,41600.0
2011-11-09 13:40:00,40.13,40.19,40.1,40.15,55700.0,31.8518,31.8994,31.828,31.8677,55700.0
2011-11-09 13:50:00,40.15,40.15,40.02,40.04,52600.0,31.8677,31.8677,31.7645,31.7804,52600.0
2011-11-09 14:00:00,40.04,40.05,39.97,40.02,135500.0,31.7804,31.7883,31.7248,31.7645,135500.0
2011-11-09 14:10:00,40.02,40.13,39.99,40.05,142700.0,31.7645,31.8518,31.7407,31.7883,142700.0
2011-11-09 14:20:00,40.04,40.05,39.96,39.99,166300.0,31.7804,31.7883,31.7169,31.7407,166300.0
2011-11-09 14:30:00,39.99,40.06,39.96,40.02,112000.0,31.7407,31.7962,31.7169,31.7645,112000.0
2011-11-09 14:40:00,40.02,40.09,39.99,40.02,95200.0,31.7645,31.82,31.7407,31.7645,95200.0
2011-11-09 14:50:00,40.02,40.08,40.0,40.0,95700.0,31.7645,31.8121,31.7486,31.7486,95700.0
2011-11-09 15:00:00,40.0,40.15,40.0,40.12,120900.0,31.7486,31.8677,31.7486,31.8439,120900.0
2011-11-09 15:10:00,40.13,40.14,40.04,40.1,91600.0,31.8518,31.8597,31.7804,31.828,91600.0
2011-11-09 15:20:00,40.11,40.16,40.09,40.12,113500.0,31.8359,31.8756,31.82,31.8439,113500.0
2011-11-09 15:30:00,40.12,40.13,40.01,40.01,143900.0,31.8439,31.8518,31.7565,31.7565,143900.0
2011-11-09 15:40:00,40.01,40.08,39.97,40.02,299600.0,31.7565,31.8121,31.7248,31.7645,299600.0
2011-11-09 15:50:00,40.02,40.11,39.98,40.03,420700.0,31.7645,31.8359,31.7327,31.7724,420700.0
2011-11-10 09:30:00,40.12,40.23,39.98,40.03,155000.0,31.8439,31.9312,31.7327,31.7724,155000.0
2011-11-10 09:40:00,40.03,40.27,40.03,40.16,214300.0,31.7724,31.9629,31.7724,31.8756,214300.0
2011-11-10 09:50:00,40.16,40.24,40.16,40.24,51100.0,31.8756,31.9391,31.8756,31.9391,51100.0
2011-11-10 10:00:00,40.25,40.27,40.14,40.14,73200.0,31.947,31.9629,31.8597,31.8597,73200.0
2011-11-10 10:10:00,40.13,40.18,40.07,40.14,100300.0,31.8518,31.8915,31.8042,31.8597,100300.0
2011-11-10 10:20:00,40.14,40.18,40.06,40.09,73800.0,31.8597,31.8915,31.7962,31.82,73800.0
2011-11-10 10:30:00,40.09,40.12,40.01,40.03,104200.0,31.82,31.8439,31.7565,31.7724,104200.0
2011-11-10 10:40:00,40.03,40.1,39.99,40.04,94800.0,31.7724,31.828,31.7407,31.7804,94800.0
2011-11-10 10:50:00,40.05,40.1,39.99,40.03,160700.0,31.7883,31.828,31.7407,31.7724,160700.0
2011-11-10 11:00:00,40.02,40.05,39.93,40.01,145100.0,31.7645,31.7883,31.693,31.7565,145100.0
2011-11-10 11:10:00,40.01,40.04,39.95,39.98,163100.0,31.7565,31.7804,31.7089,31.7327,163100.0
2011-11-10 11:20:00,39.98,39.99,39.93,39.96,116900.0,31.7327,31.7407,31.693,31.7169,116900.0
2011-11-10 11:30:00,39.97,40.03,39.95,40.01,111800.0,31.7248,31.7724,31.7089,31.7565,111800.0
2011-11-10 11:40:00,40.0,40.05,39.99,40.0,77600.0,31.7486,31.7883,31.7407,31.7486,77600.0
2011-11-10 11:50:00,40.0,40.07,39.98,40.05,66500.0,31.7486,31.8042,31.7327,31.7883,66500.0
2011-11-10 12:00:00,40.04,40.07,40.01,40.04,45900.0,31.7804,31.8042,31.7565,31.7804,45900.0
2011-11-10 12:10:00,40.04,40.06,39.99,40.01,58500.0,31.7804,31.7962,31.7407,31.7565,58500.0
2011-11-10 12:20:00,40.02,40.06,40.01,40.01,20500.0,31.7645,31.7962,31.7565,31.7565,20500.0
2011-11-10 12:30:00,40.01,40.03,39.99,40.02,31900.0,31.7565,31.7724,31.7407,31.7645,31900.0
2011-11-10 12:40:00,40.03,40.09,40.03,40.09,53400.0,31.7724,31.82,31.7724,31.82,53400.0
2011-11-10 12:50:00,40.09,40.14,40.07,40.13,31700.0,31.82,31.8597,31.8042,31.8518,31700.0
2011-11-10 13:00:00,40.12,40.16,40.12,40.15,41300.0,31.8439,31.8756,31.8439,31.8677,41300.0
2011-11-10 13:10:00,40.15,40.21,40.13,40.16,58000.0,31.8677,31.9153,31.8518,31.8756,58000.0
2011-11-10 13:20:00,40.16,40.2,40.15,40.17,20700.0,31.8756,31.9074,31.8677,31.8835,20700.0
2011-11-10 13:30:00,40.17,40.21,40.12,40.12,33100.0,31.8835,31.9153,31.8439,31.8439,33100.0
2011-11-10 13:40:00,40.12,40.17,40.08,40.13,45700.0,31.8439,31.8835,31.8121,31.8518,45700.0
2011-11-10 13:50:00,40.13,40.14,40.1,40.11,52500.0,31.8518,31.8597,31.828,31.8359,52500.0
2011-11-10 14:00:00,40.12,40.13,39.99,40.01,91300.0,31.8439,31.8518,31.7407,31.7565,91300.0
2011-11-10 14:10:00,40.01,40.08,40.0,40.06,32200.0,31.7565,31.8121,31.7486,31.7962,32200.0
2011-11-10 14:20:00,40.05,40.07,40.0,40.02,55500.0,31.7883,31.8042,31.7486,31.7645,55500.0
2011-11-10 14:30:00,40.02,40.07,40.01,40.04,27900.0,31.7645,31.8042,31.7565,31.7804,27900.0
2011-11-10 14:40:00,40.03,40.09,40.02,40.02,26100.0,31.7724,31.82,31.7645,31.7645,26100.0
2011-11-10 14:50:00,40.02,40.03,39.98,39.99,42900.0,31.7645,31.7724,31.7327,31.7407,42900.0
2011-11-10 15:00:00,39.99,40.06,39.99,40.0,62500.0,31.7407,31.7962,31.7407,31.7486,62500.0
2011-11-10 15:10:00,40.01,40.06,40.0,40.01,30500.0,31.7565,31.7962,31.7486,31.7565,30500.0
2011-11-10 15:20:00,40.0,40.1,40.0,40.02,70400.0,31.7486,31.828,31.7486,31.7645,70400.0
2011-11-10 15:30:00,40.02,40.06,39.98,40.03,120500.0,31.7645,31.7962,31.7327,31.7724,120500.0
2011-11-10 15:40:00,40.04,40.1,40.0,40.09,119200.0,31.7804,31.828,31.7486,31.82,119200.0
2011-11-10 15:50:00,40.08,40.16,40.06,40.09,252700.0,31.8121,31.8756,31.7962,31.82,252700.0
2011-11-11 09:30:00,40.25,40.51,40.21,40.49,55400.0,31.947,32.1534,31.9153,32.1375,55400.0
2011-11-11 09:40:00,40.51,40.55,40.45,40.51,43300.0,32.1534,32.1852,32.1058,32.1534,43300.0
2011-11-11 09:50:00,40.51,40.53,40.42,40.47,34100.0,32.1534,32.1693,32.082,32.1217,34100.0
2011-11-11 10:00:00,40.46,40.51,40.42,40.42,33600.0,32.1137,32.1534,32.082,32.082,33600.0
2011-11-11 10:10:00,40.43,40.43,40.35,40.37,83500.0,32.0899,32.0899,32.0264,32.0423,83500.0
2011-11-11 10:20:00,40.36,40.42,40.36,40.4,69900.0,32.0343,32.082,32.0343,32.0661,69900.0
2011-11-11 10:30:00,40.4,40.44,40.39,40.4,76700.0,32.0661,32.0978,32.0582,32.0661,76700.0
2011-11-11 10:40:00,40.4,40.4,40.34,40.38,60900.0,32.0661,32.0661,32.0185,32.0502,60900.0
2011-11-11 10:50:00,40.38,40.44,40.38,40.44,18400.0,32.0502,32.0978,32.0502,32.0978,18400.0
2011-11-11 11:00:00,40.44,40.5,40.44,40.44,23900.0,32.0978,32.1455,32.0978,32.0978,23900.0
2011-11-11 11:10:00,40.45,40.51,40.44,40.46,33900.0,32.1058,32.1534,32.0978,32.1137,33900.0
2011-11-11 11:20:00,40.47,40.47,40.37,40.39,30600.0,32.1217,32.1217,32.0423,32.0582,30600.0
2011-11-11 11:30:00,40.39,40.41,40.32,40.37,27300.0,32.0582,32.074,32.0026,32.0423,27300.0
2011-11-11 11:40:00,40.37,40.39,40.36,40.39,15300.0,32.0423,32.0582,32.0343,32.0582,15300.0
2011-11-11 11:50:00,40.39,40.4,40.33,40.34,17200.0,32.0582,32.0661,32.0105,32.0185,17200.0
2011-11-11 12:00:00,40.35,40.37,40.34,40.36,41300.0,32.0264,32.0423,32.0185,32.0343,41300.0
2011-11-11 12:10:00,40.35,40.36,40.32,40.35,24900.0,32.0264,32.0343,32.0026,32.0264,24900.0
2011-11-11 12:20:00,40.35,40.36,40.33,40.35,29600.0,32.0264,32.0343,32.0105,32.0264,29600.0
2011-11-11 12:30:00,40.35,40.36,40.34,40.35,14600.0,32.0264,32.0343,32.0185,32.0264,14600.0
2011-11-11 12:40:00,40.35,40.35,40.33,40.34,11700.0,32.0264,32.0264,32.0105,32.0185,11700.0
2011-11-11 12:50:00,40.34,40.35,40.32,40.33,17600.0,32.0185,32.0264,32.0026,32.0105,17600.0
2011-11-11 13:00:00,40.34,40.35,40.33,40.35,21000.0,32.0185,32.0264,32.0105,32.0264,21000.0
2011-11-11 13:10:00,40.35,40.35,40.33,40.34,17700.0,32.0264,32.0264,32.0105,32.0185,17700.0
2011-11-11 13:20:00,40.35,40.35,40.33,40.34,12100.0,32.0264,32.0264,32.0105,32.0185,12100.0
2011-11-11 13:30:00,40.34,40.34,40.3,40.31,37800.0,32.0185,32.0185,31.9867,31.9947,37800.0
2011-11-11 13:40:00,40.32,40.33,40.31,40.32,8700.0,32.0026,32.0105,31.9947,32.0026,8700.0
2011-11-11 13:50:00,40.31,40.34,40.31,40.34,14700.0,31.9947,32.0185,31.9947,32.0185,14700.0
2011-11-11 14:00:00,40.34,40.35,40.34,40.35,15000.0,32.0185,32.0264,32.0185,32.0264,15000.0
2011-11-11 14:10:00,40.35,40.37,40.34,40.35,29900.0,32.0264,32.0423,32.0185,32.0264,29900.0
2011-11-11 14:20:00,40.36,40.36,40.33,40.34,8800.0,32.0343,32.0343,32.0105,32.0185,8800.0
2011-11-11 14:30:00,40.35,40.36,40.33,40.33,28700.0,32.0264,32.0343,32.0105,32.0105,28700.0
2011-11-11 14:40:00,40.33,40.35,40.33,40.34,34800.0,32.0105,32.0264,32.0105,32.0185,34800.0
2011-11-11 14:50:00,40.34,40.35,40.32,40.34,35500.0,32.0185,32.0264,32.0026,32.0185,35500.0
2011-11-11 15:00:00,40.33,40.34,40.29,40.3,47000.0,32.0105,32.0185,31.9788,31.9867,47000.0
2011-11-11 15:10:00,40.3,40.31,40.28,40.3,35700.0,31.9867,31.9947,31.9708,31.9867,35700.0
2011-11-11 15:20:00,40.3,40.3,40.24,40.27,38900.0,31.9867,31.9867,31.9391,31.9629,38900.0
2011-11-11 15:30:00,40.28,40.29,40.23,40.28,39300.0,31.9708,31.9788,31.9312,31.9708,39300.0
2011-11-11 15:40:00,40.27,40.31,40.26,40.31,68500.0,31.9629,31.9947,31.955,31.9947,68500.0
2011-11-11 15:50:00,40.31,40.37,40.3,40.34,149200.0,31.9947,32.0423,31.9867,32.0185,149200.0
2011-11-14 09:30:00,40.1,40.38,40.1,40.18,47500.0,31.828,32.0502,31.828,31.8915,47500.0
2011-11-14 09:40:00,40.15,40.16,40.0,40.02,43600.0,31.8677,31.8756,31.7486,31.7645,43600.0
2011-11-14 09:50:00,40.03,40.03,40.0,40.0,41000.0,31.7724,31.7724,31.7486,31.7486,41000.0
2011-11-14 10:00:00,40.0,40.08,40.0,40.06,52600.0,31.7486,31.8121,31.7486,31.7962,52600.0
2011-11-14 10:10:00,40.06,40.08,40.01,40.04,29100.0,31.7962,31.8121,31.7565,31.7804,29100.0
2011-11-14 10:20:00,40.05,40.1,40.02,40.02,59600.0,31.7883,31.828,31.7645,31.7645,59600.0
2011-11-14 10:30:00,40.03,40.05,40.0,40.01,205800.0,31.7724,31.7883,31.7486,31.7565,205800.0
2011-11-14 10:40:00,40.02,40.1,39.99,40.08,31200.0,31.7645,31.828,31.7407,31.8121,31200.0
2011-11-14 10:50:00,40.07,40.17,40.05,40.12,27400.0,31.8042,31.8835,31.7883,31.8439,27400.0
2011-11-14 11:00:00,40.11,40.18,40.1,40.15,54900.0,31.8359,31.8915,31.828,31.8677,54900.0
2011-11-14 11:10:00,40.16,40.16,40.05,40.14,42600.0,31.8756,31.8756,31.7883,31.8597,42600.0
2011-11-14 11:20:00,40.14,40.2,40.09,40.09,51800.0,31.8597,31.9074,31.82,31.82,51800.0
2011-11-14 11:30:00,40.09,40.14,40.06,40.08,27600.0,31.82,31.8597,31.7962,31.8121,27600.0
2011-11-14 11:40:00,40.08,40.08,40.0,40.01,61400.0,31.8121,31.8121,31.7486,31.7565,61400.0
2011-11-14 11:50:00,40.01,40.02,39.98,40.0,98200.0,31.7565,31.7645,31.7327,31.7486,98200.0
2011-11-14 12:00:00,40.0,40.03,39.98,40.02,51500.0,31.7486,31.7724,31.7327,31.7645,51500.0
2011-11-14 12:10:00,40.02,40.03,39.99,39.99,38400.0,31.7645,31.7724,31.7407,31.7407,38400.0
2011-11-14 12:20:00,40.0,40.02,39.96,39.99,78400.0,31.7486,31.7645,31.7169,31.7407,78400.0
2011-11-14 12:30:00,39.99,40.0,39.98,40.0,70700.0,31.7407,31.7486,31.7327,31.7486,70700.0
2011-11-14 12:40:00,40.0,40.02,39.99,40.02,29100.0,31.7486,31.7645,31.7407,31.7645,29100.0
2011-11-14 12:50:00,40.02,40.02,39.99,40.0,41900.0,31.7645,31.7645,31.7407,31.7486,41900.0
2011-11-14 13:00:00,40.0,40.05,39.98,40.03,64900.0,31.7486,31.7883,31.7327,31.7724,64900.0
2011-11-14 13:10:00,40.03,40.03,40.0,40.01,49600.0,31.7724,31.7724,31.7486,31.7565,49600.0
2011-11-14 13:20:00,40.02,40.02,40.01,40.02,27100.0,31.7645,31.7645,31.7565,31.7645,27100.0
2011-11-14 13:30:00,40.02,40.08,40.0,40.04,54700.0,31.7645,31.8121,31.7486,31.7804,54700.0
2011-11-14 13:40:00,40.05,40.06,40.02,40.06,34200.0,31.7883,31.7962,31.7645,31.7962,34200.0
2011-11-14 13:50:00,40.06,40.08,39.99,40.0,38200.0,31.7962,31.8121,31.7407,31.7486,38200.0
2011-11-14 14:00:00,40.0,40.04,39.99,40.01,83700.0,31.7486,31.7804,31.7407,31.7565,83700.0
2011-11-14 14:10:00,40.0,40.01,39.99,40.0,78000.0,31.7486,31.7565,31.7407,31.7486,78000.0
2011-11-14 14:20:00,40.0,40.02,39.99,40.0,49300.0,31.7486,31.7645,31.7407,31.7486,49300.0
2011-11-14 14:30:00,40.01,40.01,40.0,40.01,42900.0,31.7565,31.7565,31.7486,31.7565,42900.0
2011-11-14 14:40:00,40.02,40.02,40.0,40.01,44000.0,31.7645,31.7645,31.7486,31.7565,44000.0
2011-11-14 14:50:00,40.01,40.02,39.99,40.0,82000.0,31.7565,31.7645,31.7407,31.7486,82000.0
2011-11-14 15:00:00,40.0,40.02,39.99,40.0,74700.0,31.7486,31.7645,31.7407,31.7486,74700.0
2011-11-14 15:10:00,40.0,40.0,39.98,39.99,68600.0,31.7486,31.7486,31.7327,31.7407,68600.0
2011-11-14 15:20:00,39.99,40.03,39.99,40.0,82600.0,31.7407,31.7724,31.7407,31.7486,82600.0
2011-11-14 15:30:00,40.0,40.04,39.99,40.0,102600.0,31.7486,31.7804,31.7407,31.7486,102600.0
2011-11-14 15:40:00,40.0,40.01,39.97,39.97,174100.0,31.7486,31.7565,31.7248,31.7248,174100.0
2011-11-14 15:50:00,39.98,40.03,39.97,40.01,224100.0,31.7327,31.7724,31.7248,31.7565,224100.0
2011-11-15 09:30:00,40.04,40.11,39.88,40.09,185900.0,31.7804,31.8359,31.6534,31.82,185900.0
2011-11-15 09:40:00,40.08,40.1,39.79,39.85,100400.0,31.8121,31.828,31.5819,31.6296,100400.0
2011-11-15 09:50:00,39.86,39.86,39.8,39.82,41300.0,31.6375,31.6375,31.5899,31.6057,41300.0
2011-11-15 10:00:00,39.82,39.85,39.77,39.85,69100.0,31.6057,31.6296,31.5661,31.6296,69100.0
2011-11-15 10:10:00,39.85,39.93,39.83,39.85,49900.0,31.6296,31.693,31.6137,31.6296,49900.0
2011-11-15 10:20:00,39.84,39.86,39.79,39.81,29900.0,31.6216,31.6375,31.5819,31.5978,29900.0
2011-11-15 10:30:00,39.82,39.82,39.75,39.76,35300.0,31.6057,31.6057,31.5502,31.5581,35300.0
2011-11-15 10:40:00,39.75,39.78,39.71,39.72,124100.0,31.5502,31.574,31.5184,31.5264,124100.0
2011-11-15 10:50:00,39.71,39.73,39.68,39.69,65700.0,31.5184,31.5343,31.4946,31.5026,65700.0
2011-11-15 11:00:00,39.69,39.7,39.66,39.68,74900.0,31.5026,31.5105,31.4787,31.4946,74900.0
2011-11-15 11:10:00,39.69,39.73,39.67,39.67,30600.0,31.5026,31.5343,31.4867,31.4867,30600.0
2011-11-15 11:20:00,39.67,39.72,39.64,39.72,32000.0,31.4867,31.5264,31.4629,31.5264,32000.0
2011-11-15 11:30:00,39.71,39.72,39.65,39.66,21500.0,31.5184,31.5264,31.4708,31.4787,21500.0
2011-11-15 11:40:00,39.66,39.68,39.6,39.61,51400.0,31.4787,31.4946,31.4311,31.4391,51400.0
2011-11-15 11:50:00,39.61,39.62,39.59,39.59,56300.0,31.4391,31.447,31.4232,31.4232,56300.0
2011-11-15 12:00:00,39.6,39.68,39.59,39.67,90600.0,31.4311,31.4946,31.4232,31.4867,90600.0
2011-11-15 12:10:00,39.67,39.67,39.62,39.64,35500.0,31.4867,31.4867,31.447,31.4629,35500.0
2011-11-15 12:20:00,39.65,39.65,39.6,39.61,44000.0,31.4708,31.4708,31.4311,31.4391,44000.0
2011-11-15 12:30:00,39.61,39.69,39.61,39.68,65100.0,31.4391,31.5026,31.4391,31.4946,65100.0
2011-11-15 12:40:00,39.68,39.75,39.67,39.75,69300.0,31.4946,31.5502,31.4867,31.5502,69300.0
2011-11-15 12:50:00,39.75,39.78,39.74,39.76,37400.0,31.5502,31.574,31.5422,31.5581,37400.0
2011-11-15 13:00:00,39.75,39.8,39.75,39.77,39500.0,31.5502,31.5899,31.5502,31.5661,39500.0
2011-11-15 13:10:00,39.76,39.76,39.72,39.76,81700.0,31.5581,31.5581,31.5264,31.5581,81700.0
2011-11-15 13:20:00,39.76,39.81,39.74,39.79,41700.0,31.5581,31.5978,31.5422,31.5819,41700.0
2011-11-15 13:30:00,39.79,39.87,39.79,39.86,32100.0,31.5819,31.6454,31.5819,31.6375,32100.0
2011-11-15 13:40:00,39.85,39.87,39.85,39.87,81900.0,31.6296,31.6454,31.6296,31.6454,81900.0
2011-11-15 13:50:00,39.87,39.87,39.85,39.87,24500.0,31.6454,31.6454,31.6296,31.6454,24500.0
2011-11-15 14:00:00,39.86,39.9,39.86,39.9,30000.0,31.6375,31.6692,31.6375,31.6692,30000.0
2011-11-15 14:10:00,39.89,39.93,39.89,39.9,30100.0,31.6613,31.693,31.6613,31.6692,30100.0
2011-11-15 14:20:00,39.9,39.91,39.88,39.9,32000.0,31.6692,31.6772,31.6534,31.6692,32000.0
2011-11-15 14:30:00,39.9,39.92,39.89,39.92,22700.0,31.6692,31.6851,31.6613,31.6851,22700.0
2011-11-15 14:40:00,39.92,39.93,39.9,39.93,26700.0,31.6851,31.693,31.6692,31.693,26700.0
2011-11-15 14:50:00,39.93,39.96,39.91,39.91,163900.0,31.693,31.7169,31.6772,31.6772,163900.0
2011-11-15 15:00:00,39.92,39.97,39.91,39.96,58500.0,31.6851,31.7248,31.6772,31.7169,58500.0
2011-11-15 15:10:00,39.96,39.99,39.93,39.93,42700.0,31.7169,31.7407,31.693,31.693,42700.0
2011-11-15 15:20:00,39.94,39.98,39.94,39.98,44600.0,31.701,31.7327,31.701,31.7327,44600.0
2011-11-15 15:30:00,39.97,39.98,39.94,39.95,83200.0,31.7248,31.7327,31.701,31.7089,83200.0
2011-11-15 15:40:00,39.95,40.0,39.95,39.99,78900.0,31.7089,31.7486,31.7089,31.7407,78900.0
2011-11-15 15:50:00,39.98,39.99,39.9,39.9,284800.0,31.7327,31.7407,31.6692,31.6692,284800.0
2011-11-16 09:30:00,39.5,39.63,39.35,39.56,143500.0,31.3518,31.4549,31.2327,31.3994,143500.0
2011-11-16 09:40:00,39.56,39.62,39.48,39.51,99000.0,31.3994,31.447,31.3359,31.3597,99000.0
2011-11-16 09:50:00,39.51,39.56,39.5,39.54,33600.0,31.3597,31.3994,31.3518,31.3835,33600.0
2011-11-16 10:00:00,39.54,39.58,39.5,39.51,170700.0,31.3835,31.4152,31.3518,31.3597,170700.0
2011-11-16 10:10:00,39.51,39.56,39.49,39.52,63000.0,31.3597,31.3994,31.3438,31.3676,63000.0
2011-11-16 10:20:00,39.53,39.55,39.48,39.5,57400.0,31.3756,31.3914,31.3359,31.3518,57400.0
2011-11-16 10:30:00,39.51,39.57,39.48,39.52,69500.0,31.3597,31.4073,31.3359,31.3676,69500.0
2011-11-16 10:40:00,39.53,39.55,39.46,39.47,329400.0,31.3756,31.3914,31.32,31.3279,329400.0
2011-11-16 10:50:00,39.48,39.6,39.47,39.56,322800.0,31.3359,31.4311,31.3279,31.3994,322800.0
2011-11-16 11:00:00,39.55,39.63,39.54,39.62,111300.0,31.3914,31.4549,31.3835,31.447,111300.0
2011-11-16 11:10:00,39.62,39.67,39.61,39.66,71500.0,31.447,31.4867,31.4391,31.4787,71500.0
2011-11-16 11:20:00,39.66,39.77,39.64,39.68,65500.0,31.4787,31.5661,31.4629,31.4946,65500.0
2011-11-16 11:30:00,39.69,39.73,39.59,39.6,62600.0,31.5026,31.5343,31.4232,31.4311,62600.0
2011-11-16 11:40:00,39.6,39.6,39.45,39.47,105400.0,31.4311,31.4311,31.3121,31.3279,105400.0
2011-11-16 11:50:00,39.47,39.48,39.44,39.45,103300.0,31.3279,31.3359,31.3041,31.3121,103300.0
2011-11-16 12:00:00,39.43,39.47,39.42,39.44,98800.0,31.2962,31.3279,31.2883,31.3041,98800.0
2011-11-16 12:10:00,39.44,39.44,39.27,39.28,260100.0,31.3041,31.3041,31.1692,31.1771,260100.0
2011-11-16 12:20:00,39.27,39.31,39.19,39.3,224000.0,31.1692,31.2009,31.1057,31.193,224000.0
2011-11-16 12:30:00,39.3,39.46,39.28,39.42,144500.0,31.193,31.32,31.1771,31.2883,144500.0
2011-11-16 12:40:00,39.42,39.51,39.42,39.44,57600.0,31.2883,31.3597,31.2883,31.3041,57600.0
2011-11-16 12:50:00,39.43,39.48,39.39,39.43,68200.0,31.2962,31.3359,31.2644,31.2962,68200.0
2011-11-16 13:00:00,39.44,39.46,39.42,39.42,37000.0,31.3041,31.32,31.2883,31.2883,37000.0
2011-11-16 13:10:00,39.42,39.44,39.34,39.4,102200.0,31.2883,31.3041,31.2248,31.2724,102200.0
2011-11-16 13:20:00,39.4,39.49,39.38,39.49,239500.0,31.2724,31.3438,31.2565,31.3438,239500.0
2011-11-16 13:30:00,39.49,39.52,39.48,39.5,116300.0,31.3438,31.3676,31.3359,31.3518,116300.0
2011-11-16 13:40:00,39.5,39.56,39.48,39.56,86100.0,31.3518,31.3994,31.3359,31.3994,86100.0
2011-11-16 13:50:00,39.55,39.61,39.55,39.57,65300.0,31.3914,31.4391,31.3914,31.4073,65300.0
2011-11-16 14:00:00,39.58,39.59,39.54,39.56,38900.0,31.4152,31.4232,31.3835,31.3994,38900.0
2011-11-16 14:10:00,39.56,39.56,39.5,39.5,47300.0,31.3994,31.3994,31.3518,31.3518,47300.0
2011-11-16 14:20:00,39.51,39.52,39.42,39.42,90800.0,31.3597,31.3676,31.2883,31.2883,90800.0
2011-11-16 14:30:00,39.43,39.46,39.42,39.44,58900.0,31.2962,31.32,31.2883,31.3041,58900.0
2011-11-16 14:40:00,39.44,39.45,39.38,39.45,152700.0,31.3041,31.3121,31.2565,31.3121,152700.0
2011-11-16 14:50:00,39.44,39.45,39.35,39.38,67700.0,31.3041,31.3121,31.2327,31.2565,67700.0
2011-11-16 15:00:00,39.38,39.39,39.35,39.36,112600.0,31.2565,31.2644,31.2327,31.2406,112600.0
2011-11-16 15:10:00,39.36,39.36,39.17,39.18,235200.0,31.2406,31.2406,31.0898,31.0978,235200.0
2011-11-16 15:20:00,39.18,39.18,39.07,39.11,160300.0,31.0978,31.0978,31.0105,31.0422,160300.0
2011-11-16 15:30:00,39.11,39.11,38.94,39.04,277400.0,31.0422,31.0422,30.9073,30.9866,277400.0
2011-11-16 15:40:00,39.04,39.1,39.0,39.06,312400.0,30.9866,31.0343,30.9549,31.0025,312400.0
2011-11-16 15:50:00,39.06,39.06,38.89,38.93,461500.0,31.0025,31.0025,30.8676,30.8993,461500.0
2011-11-17 09:30:00,38.94,39.06,38.9,38.91,54500.0,30.9073,31.0025,30.8755,30.8835,54500.0
2011-11-17 09:40:00,38.91,39.04,38.91,39.01,85200.0,30.8835,30.9866,30.8835,30.9628,85200.0
2011-11-17 09:50:00,39.03,39.04,38.94,39.02,102000.0,30.9787,30.9866,30.9073,30.9708,102000.0
2011-11-17 10:00:00,39.02,39.21,38.95,39.21,182300.0,30.9708,31.1216,30.9152,31.1216,182300.0
2011-11-17 10:10:00,39.21,39.21,39.12,39.14,94200.0,31.1216,31.1216,31.0501,31.066,94200.0
2011-11-17 10:20:00,39.15,39.17,39.04,39.08,54100.0,31.0739,31.0898,30.9866,31.0184,54100.0
2011-11-17 10:30:00,39.08,39.18,38.99,39.18,70300.0,31.0184,31.0978,30.947,31.0978,70300.0
2011-11-17 10:40:00,39.18,39.28,39.17,39.25,77400.0,31.0978,31.1771,31.0898,31.1533,77400.0
2011-11-17 10:50:00,39.25,39.26,39.08,39.1,83100.0,31.1533,31.1613,31.0184,31.0343,83100.0
2011-11-17 11:00:00,39.11,39.13,39.05,39.07,65700.0,31.0422,31.0581,30.9946,31.0105,65700.0
2011-11-17 11:10:00,39.08,39.13,39.07,39.11,38700.0,31.0184,31.0581,31.0105,31.0422,38700.0
2011-11-17 11:20:00,39.1,39.11,39.04,39.08,45100.0,31.0343,31.0422,30.9866,31.0184,45100.0
2011-11-17 11:30:00,39.09,39.18,39.09,39.16,48100.0,31.0263,31.0978,31.0263,31.0819,48100.0
2011-11-17 11:40:00,39.15,39.18,39.1,39.11,29300.0,31.0739,31.0978,31.0343,31.0422,29300.0
2011-11-17 11:50:00,39.12,39.18,39.12,39.17,19200.0,31.0501,31.0978,31.0501,31.0898,19200.0
2011-11-17 12:00:00,39.17,39.2,39.11,39.13,27200.0,31.0898,31.1136,31.0422,31.0581,27200.0
2011-11-17 12:10:00,39.13,39.13,39.06,39.07,22100.0,31.0581,31.0581,31.0025,31.0105,22100.0
2011-11-17 12:20:00,39.08,39.09,39.05,39.06,179800.0,31.0184,31.0263,30.9946,31.0025,179800.0
2011-11-17 12:30:00,39.06,39.06,38.74,38.8,113700.0,31.0025,31.0025,30.7485,30.7961,113700.0
2011-11-17 12:40:00,38.8,38.8,38.69,38.75,93200.0,30.7961,30.7961,30.7088,30.7565,93200.0
2011-11-17 12:50:00,38.75,38.78,38.67,38.73,135700.0,30.7565,30.7803,30.693,30.7406,135700.0
2011-11-17 13:00:00,38.74,38.79,38.69,38.71,47500.0,30.7485,30.7882,30.7088,30.7247,47500.0
2011-11-17 13:10:00,38.71,38.75,38.69,38.73,45500.0,30.7247,30.7565,30.7088,30.7406,45500.0
2011-11-17 13:20:00,38.73,38.75,38.68,38.73,63300.0,30.7406,30.7565,30.7009,30.7406,63300.0
2011-11-17 13:30:00,38.73,38.74,38.68,38.71,60400.0,30.7406,30.7485,30.7009,30.7247,60400.0
2011-11-17 13:40:00,38.71,38.75,38.68,38.69,65200.0,30.7247,30.7565,30.7009,30.7088,65200.0
2011-11-17 13:50:00,38.69,38.75,38.59,38.73,90800.0,30.7088,30.7565,30.6295,30.7406,90800.0
2011-11-17 14:00:00,38.73,38.81,38.71,38.78,94400.0,30.7406,30.8041,30.7247,30.7803,94400.0
2011-11-17 14:10:00,38.77,38.8,38.73,38.76,36600.0,30.7723,30.7961,30.7406,30.7644,36600.0
2011-11-17 14:20:00,38.75,38.77,38.67,38.69,66100.0,30.7565,30.7723,30.693,30.7088,66100.0
2011-11-17 14:30:00,38.68,38.71,38.62,38.63,72600.0,30.7009,30.7247,30.6533,30.6612,72600.0
2011-11-17 14:40:00,38.63,38.72,38.62,38.68,73200.0,30.6612,30.7327,30.6533,30.7009,73200.0
2011-11-17 14:50:00,38.69,38.72,38.67,38.72,74700.0,30.7088,30.7327,30.693,30.7327,74700.0
2011-11-17 15:00:00,38.71,38.78,38.68,38.74,58100.0,30.7247,30.7803,30.7009,30.7485,58100.0
2011-11-17 15:10:00,38.73,38.73,38.66,38.69,73500.0,30.7406,30.7406,30.685,30.7088,73500.0
2011-11-17 15:20:00,38.69,38.75,38.68,38.69,131500.0,30.7088,30.7565,30.7009,30.7088,131500.0
2011-11-17 15:30:00,38.7,38.71,38.65,38.65,145400.0,30.7168,30.7247,30.6771,30.6771,145400.0
2011-11-17 15:40:00,38.66,38.72,38.63,38.67,179000.0,30.685,30.7327,30.6612,30.693,179000.0
2011-11-17 15:50:00,38.66,38.74,38.6,38.73,298700.0,30.685,30.7485,30.6374,30.7406,298700.0
2011-11-18 09:30:00,38.92,39.13,38.89,39.08,273200.0,30.8914,31.0581,30.8676,31.0184,273200.0
2011-11-18 09:40:00,39.08,39.09,38.83,38.88,58100.0,31.0184,31.0263,30.82,30.8596,58100.0
2011-11-18 09:50:00,38.89,38.98,38.86,38.96,35200.0,30.8676,30.939,30.8438,30.9231,35200.0
2011-11-18 10:00:00,38.96,38.97,38.87,38.87,40500.0,30.9231,30.9311,30.8517,30.8517,40500.0
2011-11-18 10:10:00,38.87,38.87,38.73,38.75,95000.0,30.8517,30.8517,30.7406,30.7565,95000.0
2011-11-18 10:20:00,38.75,38.86,38.73,38.83,49100.0,30.7565,30.8438,30.7406,30.82,49100.0
2011-11-18 10:30:00,38.84,38.91,38.82,38.87,28100.0,30.8279,30.8835,30.812,30.8517,28100.0
2011-11-18 10:40:00,38.88,38.92,38.83,38.92,33400.0,30.8596,30.8914,30.82,30.8914,33400.0
2011-11-18 10:50:00,38.92,38.97,38.9,38.95,34700.0,30.8914,30.9311,30.8755,30.9152,34700.0
2011-11-18 11:00:00,38.92,38.97,38.92,38.93,45200.0,30.8914,30.9311,30.8914,30.8993,45200.0
2011-11-18 11:10:00,38.93,38.95,38.85,38.89,44900.0,30.8993,30.9152,30.8358,30.8676,44900.0
2011-11-18 11:20:00,38.9,38.98,38.89,38.95,29500.0,30.8755,30.939,30.8676,30.9152,29500.0
2011-11-18 11:30:00,38.95,38.97,38.91,38.97,45400.0,30.9152,30.9311,30.8835,30.9311,45400.0
2011-11-18 11:40:00,38.97,38.98,38.91,38.91,26400.0,30.9311,30.939,30.8835,30.8835,26400.0
2011-11-18 11:50:00,38.91,38.99,38.91,38.96,51300.0,30.8835,30.947,30.8835,30.9231,51300.0
2011-11-18 12:00:00,38.97,38.98,38.87,38.93,78600.0,30.9311,30.939,30.8517,30.8993,78600.0
2011-11-18 12:10:00,38.93,38.95,38.9,38.91,29600.0,30.8993,30.9152,30.8755,30.8835,29600.0
2011-11-18 12:20:00,38.91,38.93,38.86,38.92,35900.0,30.8835,30.8993,30.8438,30.8914,35900.0
2011-11-18 12:30:00,38.92,38.98,38.92,38.95,56600.0,30.8914,30.939,30.8914,30.9152,56600.0
2011-11-18 12:40:00,38.94,38.98,38.91,38.95,42600.0,30.9073,30.939,30.8835,30.9152,42600.0
2011-11-18 12:50:00,38.95,38.96,38.92,38.95,17700.0,30.9152,30.9231,30.8914,30.9152,17700.0
2011-11-18 13:00:00,38.93,38.98,38.93,38.98,14700.0,30.8993,30.939,30.8993,30.939,14700.0
2011-11-18 13:10:00,38.99,39.01,38.95,39.0,24400.0,30.947,30.9628,30.9152,30.9549,24400.0
2011-11-18 13:20:00,39.0,39.01,38.97,39.0,14600.0,30.9549,30.9628,30.9311,30.9549,14600.0
2011-11-18 13:30:00,39.0,39.09,38.99,39.09,32100.0,30.9549,31.0263,30.947,31.0263,32100.0
2011-11-18 13:40:00,39.08,39.09,39.03,39.06,33800.0,31.0184,31.0263,30.9787,31.0025,33800.0
2011-11-18 13:50:00,39.06,39.11,39.02,39.02,31300.0,31.0025,31.0422,30.9708,30.9708,31300.0
2011-11-18 14:00:00,39.01,39.02,38.99,39.01,30000.0,30.9628,30.9708,30.947,30.9628,30000.0
2011-11-18 14:10:00,39.01,39.09,39.01,39.04,51300.0,30.9628,31.0263,30.9628,30.9866,51300.0
2011-11-18 14:20:00,39.03,39.05,38.95,38.97,119600.0,30.9787,30.9946,30.9152,30.9311,119600.0
2011-11-18 14:30:00,38.98,39.01,38.97,38.98,62100.0,30.939,30.9628,30.9311,30.939,62100.0
2011-11-18 14:40:00,38.98,39.0,38.96,38.98,45400.0,30.939,30.9549,30.9231,30.939,45400.0
2011-11-18 14:50:00,38.98,38.99,38.94,38.98,54900.0,30.939,30.947,30.9073,30.939,54900.0
2011-11-18 15:00:00,38.99,39.02,38.96,39.01,53100.0,30.947,30.9708,30.9231,30.9628,53100.0
2011-11-18 15:10:00,39.01,39.03,38.98,39.01,140000.0,30.9628,30.9787,30.939,30.9628,140000.0
2011-11-18 15:20:00,39.01,39.01,38.98,39.0,61300.0,30.9628,30.9628,30.939,30.9549,61300.0
2011-11-18 15:30:00,38.99,39.02,38.99,38.99,109100.0,30.947,30.9708,30.947,30.947,109100.0
2011-11-18 15:40:00,39.0,39.02,38.94,38.99,193800.0,30.9549,30.9708,30.9073,30.947,193800.0
2011-11-18 15:50:00,38.99,39.02,38.95,38.99,271500.0,30.947,30.9708,30.9152,30.947,271500.0
2011-11-21 09:30:00,38.68,38.68,38.26,38.42,100900.0,30.7009,30.7009,30.3675,30.4945,100900.0
2011-11-21 09:40:00,38.41,38.54,38.39,38.52,44800.0,30.4866,30.5898,30.4707,30.5739,44800.0
2011-11-21 09:50:00,38.52,38.58,38.42,38.52,49700.0,30.5739,30.6215,30.4945,30.5739,49700.0
2011-11-21 10:00:00,38.52,38.57,38.4,38.43,59500.0,30.5739,30.6136,30.4787,30.5025,59500.0
2011-11-21 10:10:00,38.43,38.46,38.35,38.37,50200.0,30.5025,30.5263,30.439,30.4549,50200.0
2011-11-21 10:20:00,38.34,38.34,38.28,38.31,37600.0,30.431,30.431,30.3834,30.4072,37600.0
2011-11-21 10:30:00,38.31,38.37,38.29,38.36,78200.0,30.4072,30.4549,30.3914,30.4469,78200.0
2011-11-21 10:40:00,38.37,38.41,38.24,38.24,132700.0,30.4549,30.4866,30.3517,30.3517,132700.0
2011-11-21 10:50:00,38.24,38.34,38.22,38.27,44700.0,30.3517,30.431,30.3358,30.3755,44700.0
2011-11-21 11:00:00,38.28,38.36,38.26,38.34,44500.0,30.3834,30.4469,30.3675,30.431,44500.0
2011-11-21 11:10:00,38.33,38.35,38.25,38.29,42100.0,30.4231,30.439,30.3596,30.3914,42100.0
2011-11-21 11:20:00,38.29,38.29,38.25,38.26,46000.0,30.3914,30.3914,30.3596,30.3675,46000.0
2011-11-21 11:30:00,38.25,38.27,38.11,38.11,56500.0,30.3596,30.3755,30.2485,30.2485,56500.0
2011-11-21 11:40:00,38.11,38.21,38.11,38.19,54300.0,30.2485,30.3279,30.2485,30.312,54300.0
2011-11-21 11:50:00,38.19,38.19,38.13,38.17,30200.0,30.312,30.312,30.2644,30.2961,30200.0
2011-11-21 12:00:00,38.17,38.23,38.15,38.22,37600.0,30.2961,30.3437,30.2802,30.3358,37600.0
2011-11-21 12:10:00,38.22,38.25,38.19,38.2,34800.0,30.3358,30.3596,30.312,30.3199,34800.0
2011-11-21 12:20:00,38.19,38.22,38.16,38.16,24600.0,30.312,30.3358,30.2882,30.2882,24600.0
2011-11-21 12:30:00,38.17,38.17,38.14,38.15,59300.0,30.2961,30.2961,30.2723,30.2802,59300.0
2011-11-21 12:40:00,38.13,38.14,38.11,38.12,21800.0,30.2644,30.2723,30.2485,30.2564,21800.0
2011-11-21 12:50:00,38.11,38.15,38.03,38.04,139900.0,30.2485,30.2802,30.185,30.1929,139900.0
2011-11-21 13:00:00,38.05,38.12,38.04,38.09,73200.0,30.2009,30.2564,30.1929,30.2326,73200.0
2011-11-21 13:10:00,38.1,38.15,38.07,38.12,33600.0,30.2405,30.2802,30.2167,30.2564,33600.0
2011-11-21 13:20:00,38.12,38.2,38.12,38.16,104100.0,30.2564,30.3199,30.2564,30.2882,104100.0
2011-11-21 13:30:00,38.15,38.21,38.14,38.2,33500.0,30.2802,30.3279,30.2723,30.3199,33500.0
2011-11-21 13:40:00,38.2,38.23,38.19,38.2,28100.0,30.3199,30.3437,30.312,30.3199,28100.0
2011-11-21 13:50:00,38.21,38.24,38.2,38.21,29000.0,30.3279,30.3517,30.3199,30.3279,29000.0
2011-11-21 14:00:00,38.2,38.21,38.19,38.2,32800.0,30.3199,30.3279,30.312,30.3199,32800.0
2011-11-21 14:10:00,38.2,38.3,38.2,38.25,117400.0,30.3199,30.3993,30.3199,30.3596,117400.0
2011-11-21 14:20:00,38.24,38.26,38.24,38.25,34200.0,30.3517,30.3675,30.3517,30.3596,34200.0
2011-11-21 14:30:00,38.25,38.33,38.25,38.3,34000.0,30.3596,30.4231,30.3596,30.3993,34000.0
2011-11-21 14:40:00,38.3,38.32,38.24,38.25,103700.0,30.3993,30.4152,30.3517,30.3596,103700.0
2011-11-21 14:50:00,38.24,38.26,38.21,38.21,46500.0,30.3517,30.3675,30.3279,30.3279,46500.0
2011-11-21 15:00:00,38.21,38.23,38.16,38.23,57800.0,30.3279,30.3437,30.2882,30.3437,57800.0
2011-11-21 15:10:00,38.23,38.32,38.22,38.3,58500.0,30.3437,30.4152,30.3358,30.3993,58500.0
2011-11-21 15:20:00,38.31,38.35,38.28,38.34,104400.0,30.4072,30.439,30.3834,30.431,104400.0
2011-11-21 15:30:00,38.34,38.4,38.33,38.37,64800.0,30.431,30.4787,30.4231,30.4549,64800.0
2011-11-21 15:40:00,38.37,38.4,38.32,38.37,92400.0,30.4549,30.4787,30.4152,30.4549,92400.0
2011-11-21 15:50:00,38.37,38.37,38.24,38.25,216500.0,30.4549,30.4549,30.3517,30.3596,216500.0
2011-11-22 09:30:00,38.16,38.25,38.0,38.02,58500.0,30.2882,30.3596,30.1612,30.1771,58500.0
2011-11-22 09:40:00,38.03,38.11,38.0,38.01,43200.0,30.185,30.2485,30.1612,30.1691,43200.0
2011-11-22 09:50:00,38.02,38.03,37.93,37.94,87500.0,30.1771,30.185,30.1056,30.1136,87500.0
2011-11-22 10:00:00,37.93,37.98,37.84,37.93,93700.0,30.1056,30.1453,30.0342,30.1056,93700.0
2011-11-22 10:10:00,37.93,37.96,37.91,37.94,68600.0,30.1056,30.1294,30.0897,30.1136,68600.0
2011-11-22 10:20:00,37.94,37.98,37.92,37.97,44100.0,30.1136,30.1453,30.0977,30.1374,44100.0
2011-11-22 10:30:00,37.97,37.98,37.9,37.9,61900.0,30.1374,30.1453,30.0818,30.0818,61900.0
2011-11-22 10:40:00,37.9,37.93,37.74,37.74,114700.0,30.0818,30.1056,29.9548,29.9548,114700.0
2011-11-22 10:50:00,37.74,37.75,37.59,37.64,76700.0,29.9548,29.9627,29.8358,29.8754,76700.0
2011-11-22 11:00:00,37.64,37.71,37.6,37.66,83400.0,29.8754,29.931,29.8437,29.8913,83400.0
2011-11-22 11:10:00,37.66,37.68,37.61,37.63,55200.0,29.8913,29.9072,29.8516,29.8675,55200.0
2011-11-22 11:20:00,37.63,37.63,37.55,37.56,69300.0,29.8675,29.8675,29.804,29.8119,69300.0
2011-11-22 11:30:00,37.56,37.59,37.53,37.54,99400.0,29.8119,29.8358,29.7881,29.7961,99400.0
2011-11-22 11:40:00,37.55,37.6,37.46,37.57,80800.0,29.804,29.8437,29.7326,29.8199,80800.0
2011-11-22 11:50:00,37.57,37.64,37.55,37.64,73000.0,29.8199,29.8754,29.804,29.8754,73000.0
2011-11-22 12:00:00,37.64,37.76,37.64,37.71,107800.0,29.8754,29.9707,29.8754,29.931,107800.0
2011-11-22 12:10:00,37.7,37.71,37.62,37.64,56800.0,29.9231,29.931,29.8596,29.8754,56800.0
2011-11-22 12:20:00,37.65,37.69,37.55,37.56,54600.0,29.8834,29.9151,29.804,29.8119,54600.0
2011-11-22 12:30:00,37.57,37.66,37.56,37.59,47900.0,29.8199,29.8913,29.8119,29.8358,47900.0
2011-11-22 12:40:00,37.6,37.7,37.59,37.68,33400.0,29.8437,29.9231,29.8358,29.9072,33400.0
2011-11-22 12:50:00,37.68,37.73,37.65,37.7,29900.0,29.9072,29.9469,29.8834,29.9231,29900.0
2011-11-22 13:00:00,37.71,37.78,37.68,37.7,76800.0,29.931,29.9866,29.9072,29.9231,76800.0
2011-11-22 13:10:00,37.7,37.76,37.7,37.76,28400.0,29.9231,29.9707,29.9231,29.9707,28400.0
2011-11-22 13:20:00,37.75,37.79,37.7,37.7,30900.0,29.9627,29.9945,29.9231,29.9231,30900.0
2011-11-22 13:30:00,37.7,37.72,37.66,37.66,28400.0,29.9231,29.9389,29.8913,29.8913,28400.0
2011-11-22 13:40:00,37.67,37.71,37.65,37.71,36100.0,29.8993,29.931,29.8834,29.931,36100.0
2011-11-22 13:50:00,37.7,37.7,37.59,37.6,32700.0,29.9231,29.9231,29.8358,29.8437,32700.0
2011-11-22 14:00:00,37.6,37.64,37.58,37.63,35200.0,29.8437,29.8754,29.8278,29.8675,35200.0
2011-11-22 14:10:00,37.64,37.67,37.61,37.61,50400.0,29.8754,29.8993,29.8516,29.8516,50400.0
2011-11-22 14:20:00,37.61,37.62,37.52,37.52,49600.0,29.8516,29.8596,29.7802,29.7802,49600.0
2011-11-22 14:30:00,37.51,37.51,37.43,37.45,58000.0,29.7723,29.7723,29.7088,29.7246,58000.0
2011-11-22 14:40:00,37.45,37.49,37.42,37.48,54700.0,29.7246,29.7564,29.7008,29.7484,54700.0
2011-11-22 14:50:00,37.47,37.52,37.47,37.51,49400.0,29.7405,29.7802,29.7405,29.7723,49400.0
2011-11-22 15:00:00,37.51,37.55,37.5,37.5,89900.0,29.7723,29.804,29.7643,29.7643,89900.0
2011-11-22 15:10:00,37.5,37.52,37.49,37.52,76600.0,29.7643,29.7802,29.7564,29.7802,76600.0
2011-11-22 15:20:00,37.51,37.6,37.51,37.6,75500.0,29.7723,29.8437,29.7723,29.8437,75500.0
2011-11-22 15:30:00,37.6,37.62,37.56,37.57,112400.0,29.8437,29.8596,29.8119,29.8199,112400.0
2011-11-22 15:40:00,37.56,37.58,37.5,37.51,101700.0,29.8119,29.8278,29.7643,29.7723,101700.0
2011-11-22 15:50:00,37.52,37.54,37.49,37.51,253400.0,29.7802,29.7961,29.7564,29.7723,253400.0
2011-11-23 09:30:00,37.37,37.4,37.06,37.07,82800.0,29.6611,29.6849,29.4151,29.423,82800.0
2011-11-23 09:40:00,37.09,37.29,37.06,37.28,80100.0,29.4389,29.5976,29.4151,29.5897,80100.0
2011-11-23 09:50:00,37.28,37.29,37.17,37.22,42500.0,29.5897,29.5976,29.5024,29.5421,42500.0
2011-11-23 10:00:00,37.21,37.25,37.17,37.25,34600.0,29.5341,29.5659,29.5024,29.5659,34600.0
2011-11-23 10:10:00,37.25,37.3,37.18,37.3,97700.0,29.5659,29.6056,29.5103,29.6056,97700.0
2011-11-23 10:20:00,37.3,37.33,37.28,37.3,91000.0,29.6056,29.6294,29.5897,29.6056,91000.0
2011-11-23 10:30:00,37.3,37.3,37.24,37.26,38200.0,29.6056,29.6056,29.558,29.5738,38200.0
2011-11-23 10:40:00,37.26,37.27,37.2,37.23,29800.0,29.5738,29.5818,29.5262,29.55,29800.0
2011-11-23 10:50:00,37.23,37.32,37.22,37.23,50700.0,29.55,29.6215,29.5421,29.55,50700.0
2011-11-23 11:00:00,37.22,37.23,37.15,37.15,33900.0,29.5421,29.55,29.4865,29.4865,33900.0
2011-11-23 11:10:00,37.15,37.19,37.14,37.17,101300.0,29.4865,29.5183,29.4786,29.5024,101300.0
2011-11-23 11:20:00,37.17,37.21,37.13,37.13,34200.0,29.5024,29.5341,29.4706,29.4706,34200.0
2011-11-23 11:30:00,37.13,37.16,37.06,37.16,43600.0,29.4706,29.4945,29.4151,29.4945,43600.0
2011-11-23 11:40:00,37.15,37.2,37.14,37.2,36000.0,29.4865,29.5262,29.4786,29.5262,36000.0
2011-11-23 11:50:00,37.19,37.26,37.18,37.24,35100.0,29.5183,29.5738,29.5103,29.558,35100.0
2011-11-23 12:00:00,37.23,37.31,37.23,37.3,50600.0,29.55,29.6135,29.55,29.6056,50600.0
2011-11-23 12:10:00,37.3,37.3,37.23,37.25,40700.0,29.6056,29.6056,29.55,29.5659,40700.0
2011-11-23 12:20:00,37.26,37.26,37.23,37.23,25900.0,29.5738,29.5738,29.55,29.55,25900.0
2011-11-23 12:30:00,37.23,37.23,37.19,37.21,24900.0,29.55,29.55,29.5183,29.5341,24900.0
2011-11-23 12:40:00,37.21,37.27,37.18,37.25,18700.0,29.5341,29.5818,29.5103,29.5659,18700.0
2011-11-23 12:50:00,37.26,37.3,37.25,37.29,43800.0,29.5738,29.6056,29.5659,29.5976,43800.0
2011-11-23 13:00:00,37.29,37.3,37.24,37.25,29000.0,29.5976,29.6056,29.558,29.5659,29000.0
2011-11-23 13:10:00,37.25,37.25,37.18,37.19,15600.0,29.5659,29.5659,29.5103,29.5183,15600.0
2011-11-23 13:20:00,37.19,37.22,37.18,37.22,52900.0,29.5183,29.5421,29.5103,29.5421,52900.0
2011-11-23 13:30:00,37.22,37.24,37.15,37.15,33100.0,29.5421,29.558,29.4865,29.4865,33100.0
2011-11-23 13:40:00,37.15,37.15,37.06,37.07,89900.0,29.4865,29.4865,29.4151,29.423,89900.0
2011-11-23 13:50:00,37.07,37.09,37.01,37.01,61100.0,29.423,29.4389,29.3754,29.3754,61100.0
2011-11-23 14:00:00,37.01,37.03,37.0,37.02,52000.0,29.3754,29.3913,29.3675,29.3833,52000.0
2011-11-23 14:10:00,37.02,37.02,36.94,36.96,102600.0,29.3833,29.3833,29.3198,29.3357,102600.0
2011-11-23 14:20:00,36.97,36.97,36.9,36.91,46900.0,29.3437,29.3437,29.2881,29.296,46900.0
2011-11-23 14:30:00,36.92,36.97,36.91,36.92,82800.0,29.304,29.3437,29.296,29.304,82800.0
2011-11-23 14:40:00,36.92,36.93,36.89,36.9,38800.0,29.304,29.3119,29.2802,29.2881,38800.0
2011-11-23 14:50:00,36.9,36.92,36.89,36.92,31200.0,29.2881,29.304,29.2802,29.304,31200.0
2011-11-23 15:00:00,36.92,37.02,36.89,37.01,88600.0,29.304,29.3833,29.2802,29.3754,88600.0
2011-11-23 15:10:00,37.01,37.01,36.93,36.93,193900.0,29.3754,29.3754,29.3119,29.3119,193900.0
2011-11-23 15:20:00,36.93,36.94,36.84,36.89,128000.0,29.3119,29.3198,29.2405,29.2802,128000.0
2011-11-23 15:30:00,36.89,37.0,36.89,36.99,81400.0,29.2802,29.3675,29.2802,29.3595,81400.0
2011-11-23 15:40:00,36.99,37.08,36.97,37.04,196700.0,29.3595,29.431,29.3437,29.3992,196700.0
2011-11-23 15:50:00,37.03,37.07,36.87,36.88,214100.0,29.3913,29.423,29.2643,29.2722,214100.0
2011-11-25 09:30:00,36.91,37.16,36.86,37.1,59900.0,29.296,29.4945,29.2563,29.4468,59900.0
2011-11-25 09:40:00,37.11,37.17,37.06,37.17,28100.0,29.4548,29.5024,29.4151,29.5024,28100.0
2011-11-25 09:50:00,37.17,37.18,37.07,37.13,35400.0,29.5024,29.5103,29.423,29.4706,35400.0
2011-11-25 10:00:00,37.13,37.18,37.07,37.16,40300.0,29.4706,29.5103,29.423,29.4945,40300.0
2011-11-25 10:10:00,37.17,37.24,37.15,37.24,38400.0,29.5024,29.558,29.4865,29.558,38400.0
2011-11-25 10:20:00,37.24,37.24,37.15,37.22,43100.0,29.558,29.558,29.4865,29.5421,43100.0
2011-11-25 10:30:00,37.22,37.29,37.18,37.27,39600.0,29.5421,29.5976,29.5103,29.5818,39600.0
2011-11-25 10:40:00,37.26,37.31,37.24,37.31,43600.0,29.5738,29.6135,29.558,29.6135,43600.0
2011-11-25 10:50:00,37.31,37.36,37.26,37.32,47900.0,29.6135,29.6532,29.5738,29.6215,47900.0
2011-11-25 11:00:00,37.33,37.44,37.29,37.43,65200.0,29.6294,29.7167,29.5976,29.7088,65200.0
2011-11-25 11:10:00,37.42,37.49,37.42,37.49,35300.0,29.7008,29.7564,29.7008,29.7564,35300.0
2011-11-25 11:20:00,37.48,37.51,37.45,37.47,43500.0,29.7484,29.7723,29.7246,29.7405,43500.0
2011-11-25 11:30:00,37.46,37.47,37.36,37.4,35500.0,29.7326,29.7405,29.6532,29.6849,35500.0
2011-11-25 11:40:00,37.4,37.42,37.32,37.37,31100.0,29.6849,29.7008,29.6215,29.6611,31100.0
2011-11-25 11:50:00,37.37,37.4,37.29,37.3,35800.0,29.6611,29.6849,29.5976,29.6056,35800.0
2011-11-25 12:00:00,37.3,37.32,37.21,37.24,26800.0,29.6056,29.6215,29.5341,29.558,26800.0
2011-11-25 12:10:00,37.24,37.28,37.22,37.25,29000.0,29.558,29.5897,29.5421,29.5659,29000.0
2011-11-25 12:20:00,37.26,37.28,37.24,37.26,22600.0,29.5738,29.5897,29.558,29.5738,22600.0
2011-11-25 12:30:00,37.26,37.28,37.2,37.21,36100.0,29.5738,29.5897,29.5262,29.5341,36100.0
2011-11-25 12:40:00,37.21,37.21,37.13,37.17,76100.0,29.5341,29.5341,29.4706,29.5024,76100.0
2011-11-25 12:50:00,37.17,37.24,37.16,37.18,117700.0,29.5024,29.558,29.4945,29.5103,117700.0
2011-11-28 09:30:00,38.04,38.07,37.63,38.04,139800.0,30.1929,30.2167,29.8675,30.1929,139800.0
2011-11-28 09:40:00,38.05,38.11,37.98,37.99,67100.0,30.2009,30.2485,30.1453,30.1532,67100.0
2011-11-28 09:50:00,37.98,38.04,37.91,38.02,75000.0,30.1453,30.1929,30.0897,30.1771,75000.0
2011-11-28 10:00:00,38.02,38.03,37.88,37.89,99600.0,30.1771,30.185,30.0659,30.0739,99600.0
2011-11-28 10:10:00,37.89,37.97,37.87,37.96,54000.0,30.0739,30.1374,30.058,30.1294,54000.0
2011-11-28 10:20:00,37.97,38.0,37.94,38.0,56600.0,30.1374,30.1612,30.1136,30.1612,56600.0
2011-11-28 10:30:00,37.99,38.01,37.97,38.0,72000.0,30.1532,30.1691,30.1374,30.1612,72000.0
2011-11-28 10:40:00,38.0,38.01,37.99,38.0,34200.0,30.1612,30.1691,30.1532,30.1612,34200.0
2011-11-28 10:50:00,38.0,38.03,37.99,38.01,51500.0,30.1612,30.185,30.1532,30.1691,51500.0
2011-11-28 11:00:00,38.01,38.04,37.98,38.02,67000.0,30.1691,30.1929,30.1453,30.1771,67000.0
2011-11-28 11:10:00,38.01,38.02,37.99,38.02,33000.0,30.1691,30.1771,30.1532,30.1771,33000.0
2011-11-28 11:20:00,38.02,38.02,37.98,38.0,66900.0,30.1771,30.1771,30.1453,30.1612,66900.0
2011-11-28 11:30:00,38.0,38.04,38.0,38.02,69300.0,30.1612,30.1929,30.1612,30.1771,69300.0
2011-11-28 11:40:00,38.02,38.03,37.96,38.0,117300.0,30.1771,30.185,30.1294,30.1612,117300.0
2011-11-28 11:50:00,38.0,38.02,37.99,38.02,46600.0,30.1612,30.1771,30.1532,30.1771,46600.0
2011-11-28 12:00:00,38.01,38.04,38.0,38.04,85100.0,30.1691,30.1929,30.1612,30.1929,85100.0
2011-11-28 12:10:00,38.04,38.05,38.03,38.04,51800.0,30.1929,30.2009,30.185,30.1929,51800.0
2011-11-28 12:20:00,38.04,38.06,38.04,38.05,44100.0,30.1929,30.2088,30.1929,30.2009,44100.0
2011-11-28 12:30:00,38.05,38.06,38.04,38.05,88200.0,30.2009,30.2088,30.1929,30.2009,88200.0
2011-11-28 12:40:00,38.05,38.06,38.03,38.04,39200.0,30.2009,30.2088,30.185,30.1929,39200.0
2011-11-28 12:50:00,38.03,38.05,38.02,38.05,104400.0,30.185,30.2009,30.1771,30.2009,104400.0
2011-11-28 13:00:00,38.04,38.06,38.01,38.02,86900.0,30.1929,30.2088,30.1691,30.1771,86900.0
2011-11-28 13:10:00,38.02,38.05,38.0,38.01,59900.0,30.1771,30.2009,30.1612,30.1691,59900.0
2011-11-28 13:20:00,38.01,38.05,37.99,38.01,66700.0,30.1691,30.2009,30.1532,30.1691,66700.0
2011-11-28 13:30:00,38.01,38.05,38.01,38.01,42500.0,30.1691,30.2009,30.1691,30.1691,42500.0
2011-11-28 13:40:00,38.02,38.06,38.01,38.05,44700.0,30.1771,30.2088,30.1691,30.2009,44700.0
2011-11-28 13:50:00,38.06,38.07,38.04,38.05,73000.0,30.2088,30.2167,30.1929,30.2009,73000.0
2011-11-28 14:00:00,38.04,38.09,38.04,38.08,91200.0,30.1929,30.2326,30.1929,30.2247,91200.0
2011-11-28 14:10:00,38.08,38.09,38.05,38.05,35500.0,30.2247,30.2326,30.2009,30.2009,35500.0
2011-11-28 14:20:00,38.06,38.06,38.01,38.01,69700.0,30.2088,30.2088,30.1691,30.1691,69700.0
2011-11-28 14:30:00,38.02,38.02,37.99,38.0,56000.0,30.1771,30.1771,30.1532,30.1612,56000.0
2011-11-28 14:40:00,37.99,38.03,37.99,38.02,90200.0,30.1532,30.185,30.1532,30.1771,90200.0
2011-11-28 14:50:00,38.02,38.06,38.0,38.0,126400.0,30.1771,30.2088,30.1612,30.1612,126400.0
2011-11-28 15:00:00,38.0,38.01,37.93,37.95,141300.0,30.1612,30.1691,30.1056,30.1215,141300.0
2011-11-28 15:10:00,37.95,38.04,37.94,38.0,224300.0,30.1215,30.1929,30.1136,30.1612,224300.0
2011-11-28 15:20:00,38.0,38.02,37.95,37.96,121100.0,30.1612,30.1771,30.1215,30.1294,121100.0
2011-11-28 15:30:00,37.96,37.99,37.9,37.93,234600.0,30.1294,30.1532,30.0818,30.1056,234600.0
2011-11-28 15:40:00,37.93,38.05,37.89,37.89,276700.0,30.1056,30.2009,30.0739,30.0739,276700.0
2011-11-28 15:50:00,37.89,38.06,37.87,38.05,292900.0,30.0739,30.2088,30.058,30.2009,292900.0
2011-11-29 09:30:00,38.17,38.29,38.14,38.22,67900.0,30.2961,30.3914,30.2723,30.3358,67900.0
2011-11-29 09:40:00,38.21,38.25,38.17,38.23,50400.0,30.3279,30.3596,30.2961,30.3437,50400.0
2011-11-29 09:50:00,38.23,38.27,38.18,38.21,45500.0,30.3437,30.3755,30.304,30.3279,45500.0
2011-11-29 10:00:00,38.22,38.33,38.2,38.33,73600.0,30.3358,30.4231,30.3199,30.4231,73600.0
2011-11-29 10:10:00,38.34,38.39,38.3,38.32,65600.0,30.431,30.4707,30.3993,30.4152,65600.0
2011-11-29 10:20:00,38.32,38.42,38.32,38.36,43300.0,30.4152,30.4945,30.4152,30.4469,43300.0
2011-11-29 10:30:00,38.36,38.37,38.34,38.37,43700.0,30.4469,30.4549,30.431,30.4549,43700.0
2011-11-29 10:40:00,38.36,38.39,38.29,38.3,57000.0,30.4469,30.4707,30.3914,30.3993,57000.0
2011-11-29 10:50:00,38.29,38.34,38.25,38.26,66900.0,30.3914,30.431,30.3596,30.3675,66900.0
2011-11-29 11:00:00,38.25,38.27,38.16,38.19,92800.0,30.3596,30.3755,30.2882,30.312,92800.0
2011-11-29 11:10:00,38.19,38.23,38.14,38.21,85100.0,30.312,30.3437,30.2723,30.3279,85100.0
2011-11-29 11:20:00,38.22,38.3,38.21,38.26,41800.0,30.3358,30.3993,30.3279,30.3675,41800.0
2011-11-29 11:30:00,38.27,38.32,38.26,38.31,33100.0,30.3755,30.4152,30.3675,30.4072,33100.0
2011-11-29 11:40:00,38.32,38.34,38.25,38.27,34500.0,30.4152,30.431,30.3596,30.3755,34500.0
2011-11-29 11:50:00,38.27,38.28,38.13,38.16,162400.0,30.3755,30.3834,30.2644,30.2882,162400.0
2011-11-29 12:00:00,38.16,38.25,38.14,38.25,30600.0,30.2882,30.3596,30.2723,30.3596,30600.0
2011-11-29 12:10:00,38.25,38.25,38.17,38.18,36600.0,30.3596,30.3596,30.2961,30.304,36600.0
2011-11-29 12:20:00,38.18,38.19,38.16,38.18,18000.0,30.304,30.312,30.2882,30.304,18000.0
2011-11-29 12:30:00,38.18,38.18,38.15,38.16,18200.0,30.304,30.304,30.2802,30.2882,18200.0
2011-11-29 12:40:00,38.17,38.17,38.12,38.12,34800.0,30.2961,30.2961,30.2564,30.2564,34800.0
2011-11-29 12:50:00,38.12,38.14,38.03,38.08,43900.0,30.2564,30.2723,30.185,30.2247,43900.0
2011-11-29 13:00:00,38.08,38.1,38.07,38.07,20600.0,30.2247,30.2405,30.2167,30.2167,20600.0
2011-11-29 13:10:00,38.07,38.12,38.07,38.11,15800.0,30.2167,30.2564,30.2167,30.2485,15800.0
2011-11-29 13:20:00,38.11,38.16,38.09,38.11,34700.0,30.2485,30.2882,30.2326,30.2485,34700.0
2011-11-29 13:30:00,38.11,38.12,38.02,38.08,27800.0,30.2485,30.2564,30.1771,30.2247,27800.0
2011-11-29 13:40:00,38.08,38.08,38.0,38.0,20000.0,30.2247,30.2247,30.1612,30.1612,20000.0
2011-11-29 13:50:00,38.0,38.03,37.94,38.02,113000.0,30.1612,30.185,30.1136,30.1771,113000.0
2011-11-29 14:00:00,38.01,38.01,37.97,37.99,102700.0,30.1691,30.1691,30.1374,30.1532,102700.0
2011-11-29 14:10:00,37.98,37.99,37.9,37.97,34800.0,30.1453,30.1532,30.0818,30.1374,34800.0
2011-11-29 14:20:00,37.97,37.98,37.95,37.96,18500.0,30.1374,30.1453,30.1215,30.1294,18500.0
2011-11-29 14:30:00,37.96,37.98,37.93,37.94,41400.0,30.1294,30.1453,30.1056,30.1136,41400.0
2011-11-29 14:40:00,37.94,37.98,37.93,37.95,36300.0,30.1136,30.1453,30.1056,30.1215,36300.0
2011-11-29 14:50:00,37.95,38.01,37.92,38.0,47900.0,30.1215,30.1691,30.0977,30.1612,47900.0
2011-11-29 15:00:00,38.0,38.04,38.0,38.0,38400.0,30.1612,30.1929,30.1612,30.1612,38400.0
2011-11-29 15:10:00,38.01,38.13,38.0,38.12,81700.0,30.1691,30.2644,30.1612,30.2564,81700.0
2011-11-29 15:20:00,38.12,38.12,38.07,38.07,29200.0,30.2564,30.2564,30.2167,30.2167,29200.0
2011-11-29 15:30:00,38.08,38.12,38.04,38.07,59700.0,30.2247,30.2564,30.1929,30.2167,59700.0
2011-11-29 15:40:00,38.07,38.1,38.04,38.08,98500.0,30.2167,30.2405,30.1929,30.2247,98500.0
2011-11-29 15:50:00,38.07,38.07,38.0,38.03,339100.0,30.2167,30.2167,30.1612,30.185,339100.0
2011-11-30 09:30:00,38.74,38.97,38.74,38.95,96700.0,30.7485,30.9311,30.7485,30.9152,96700.0
2011-11-30 09:40:00,38.95,38.99,38.81,38.82,126800.0,30.9152,30.947,30.8041,30.812,126800.0
2011-11-30 09:50:00,38.82,38.87,38.73,38.79,116900.0,30.812,30.8517,30.7406,30.7882,116900.0
2011-11-30 10:00:00,38.8,38.86,38.65,38.65,91600.0,30.7961,30.8438,30.6771,30.6771,91600.0
2011-11-30 10:10:00,38.66,38.69,38.58,38.65,92800.0,30.685,30.7088,30.6215,30.6771,92800.0
2011-11-30 10:20:00,38.66,38.72,38.63,38.7,57600.0,30.685,30.7327,30.6612,30.7168,57600.0
2011-11-30 10:30:00,38.71,38.77,38.68,38.74,58400.0,30.7247,30.7723,30.7009,30.7485,58400.0
2011-11-30 10:40:00,38.74,38.74,38.68,38.71,60700.0,30.7485,30.7485,30.7009,30.7247,60700.0
2011-11-30 10:50:00,38.71,38.78,38.69,38.76,40700.0,30.7247,30.7803,30.7088,30.7644,40700.0
2011-11-30 11:00:00,38.76,38.76,38.69,38.69,50700.0,30.7644,30.7644,30.7088,30.7088,50700.0
2011-11-30 11:10:00,38.69,38.7,38.65,38.68,64400.0,30.7088,30.7168,30.6771,30.7009,64400.0
2011-11-30 11:20:00,38.68,38.69,38.65,38.67,46300.0,30.7009,30.7088,30.6771,30.693,46300.0
2011-11-30 11:30:00,38.67,38.7,38.66,38.67,49800.0,30.693,30.7168,30.685,30.693,49800.0
2011-11-30 11:40:00,38.67,38.7,38.63,38.67,50000.0,30.693,30.7168,30.6612,30.693,50000.0
2011-11-30 11:50:00,38.66,38.67,38.56,38.59,48700.0,30.685,30.693,30.6057,30.6295,48700.0
2011-11-30 12:00:00,38.59,38.6,38.5,38.5,77400.0,30.6295,30.6374,30.558,30.558,77400.0
2011-11-30 12:10:00,38.5,38.52,38.48,38.48,67400.0,30.558,30.5739,30.5422,30.5422,67400.0
2011-11-30 12:20:00,38.47,38.48,38.38,38.38,77100.0,30.5342,30.5422,30.4628,30.4628,77100.0
2011-11-30 12:30:00,38.4,38.4,38.34,38.34,54900.0,30.4787,30.4787,30.431,30.431,54900.0
2011-11-30 12:40:00,38.34,38.37,38.26,38.27,99200.0,30.431,30.4549,30.3675,30.3755,99200.0
2011-11-30 12:50:00,38.27,38.33,38.25,38.33,102500.0,30.3755,30.4231,30.3596,30.4231,102500.0
2011-11-30 13:00:00,38.33,38.36,38.31,38.34,150700.0,30.4231,30.4469,30.4072,30.431,150700.0
2011-11-30 13:10:00,38.33,38.35,38.31,38.32,161000.0,30.4231,30.439,30.4072,30.4152,161000.0
2011-11-30 13:20:00,38.32,38.33,38.24,38.24,59400.0,30.4152,30.4231,30.3517,30.3517,59400.0
2011-11-30 13:30:00,38.24,38.26,38.24,38.25,86900.0,30.3517,30.3675,30.3517,30.3596,86900.0
2011-11-30 13:40:00,38.24,38.25,38.24,38.24,33800.0,30.3517,30.3596,30.3517,30.3517,33800.0
2011-11-30 13:50:00,38.25,38.25,38.18,38.21,86500.0,30.3596,30.3596,30.304,30.3279,86500.0
2011-11-30 14:00:00,38.22,38.24,38.2,38.22,95400.0,30.3358,30.3517,30.3199,30.3358,95400.0
2011-11-30 14:10:00,38.22,38.28,38.22,38.28,57400.0,30.3358,30.3834,30.3358,30.3834,57400.0
2011-11-30 14:20:00,38.28,38.33,38.27,38.32,82700.0,30.3834,30.4231,30.3755,30.4152,82700.0
2011-11-30 14:30:00,38.32,38.36,38.32,38.36,60900.0,30.4152,30.4469,30.4152,30.4469,60900.0
2011-11-30 14:40:00,38.36,38.36,38.32,38.32,231700.0,30.4469,30.4469,30.4152,30.4152,231700.0
2011-11-30 14:50:00,38.32,38.38,38.32,38.38,91300.0,30.4152,30.4628,30.4152,30.4628,91300.0
2011-11-30 15:00:00,38.38,38.47,38.38,38.47,110400.0,30.4628,30.5342,30.4628,30.5342,110400.0
2011-11-30 15:10:00,38.47,38.55,38.46,38.54,104000.0,30.5342,30.5977,30.5263,30.5898,104000.0
2011-11-30 15:20:00,38.55,38.59,38.49,38.5,160900.0,30.5977,30.6295,30.5501,30.558,160900.0
2011-11-30 15:30:00,38.5,38.61,38.49,38.6,156000.0,30.558,30.6453,30.5501,30.6374,156000.0
2011-11-30 15:40:00,38.61,38.81,38.6,38.8,388600.0,30.6453,30.8041,30.6374,30.7961,388600.0
2011-11-30 15:50:00,38.79,38.91,38.78,38.84,1094400.0,30.7882,30.8835,30.7803,30.8279,1094400.0
2011-12-01 09:30:00,38.73,38.83,38.5,38.59,93400.0,30.7406,30.82,30.558,30.6295,93400.0
2011-12-01 09:40:00,38.59,38.72,38.56,38.69,56200.0,30.6295,30.7327,30.6057,30.7088,56200.0
2011-12-01 09:50:00,38.69,38.77,38.68,38.74,42200.0,30.7088,30.7723,30.7009,30.7485,42200.0
2011-12-01 10:00:00,38.75,38.79,38.69,38.77,72000.0,30.7565,30.7882,30.7088,30.7723,72000.0
2011-12-01 10:10:00,38.77,38.77,38.71,38.73,43000.0,30.7723,30.7723,30.7247,30.7406,43000.0
2011-12-01 10:20:00,38.72,38.76,38.68,38.7,118900.0,30.7327,30.7644,30.7009,30.7168,118900.0
2011-12-01 10:30:00,38.69,38.7,38.61,38.61,88200.0,30.7088,30.7168,30.6453,30.6453,88200.0
2011-12-01 10:40:00,38.62,38.65,38.56,38.61,138400.0,30.6533,30.6771,30.6057,30.6453,138400.0
2011-12-01 10:50:00,38.61,38.67,38.57,38.62,159900.0,30.6453,30.693,30.6136,30.6533,159900.0
2011-12-01 11:00:00,38.63,38.74,38.63,38.68,38200.0,30.6612,30.7485,30.6612,30.7009,38200.0
2011-12-01 11:10:00,38.68,38.69,38.63,38.66,45200.0,30.7009,30.7088,30.6612,30.685,45200.0
2011-12-01 11:20:00,38.66,38.72,38.62,38.69,89200.0,30.685,30.7327,30.6533,30.7088,89200.0
2011-12-01 11:30:00,38.7,38.7,38.61,38.64,62800.0,30.7168,30.7168,30.6453,30.6692,62800.0
2011-12-01 11:40:00,38.63,38.66,38.59,38.62,53900.0,30.6612,30.685,30.6295,30.6533,53900.0
2011-12-01 11:50:00,38.63,38.67,38.63,38.66,52100.0,30.6612,30.693,30.6612,30.685,52100.0
2011-12-01 12:00:00,38.68,38.69,38.63,38.63,49400.0,30.7009,30.7088,30.6612,30.6612,49400.0
2011-12-01 12:10:00,38.64,38.67,38.63,38.66,37800.0,30.6692,30.693,30.6612,30.685,37800.0
2011-12-01 12:20:00,38.66,38.68,38.65,38.66,47900.0,30.685,30.7009,30.6771,30.685,47900.0
2011-12-01 12:30:00,38.66,38.69,38.65,38.68,31500.0,30.685,30.7088,30.6771,30.7009,31500.0
2011-12-01 12:40:00,38.68,38.69,38.63,38.65,34900.0,30.7009,30.7088,30.6612,30.6771,34900.0
2011-12-01 12:50:00,38.65,38.67,38.59,38.6,71600.0,30.6771,30.693,30.6295,30.6374,71600.0
2011-12-01 13:00:00,38.6,38.6,38.52,38.52,43100.0,30.6374,30.6374,30.5739,30.5739,43100.0
2011-12-01 13:10:00,38.51,38.59,38.51,38.59,28000.0,30.566,30.6295,30.566,30.6295,28000.0
2011-12-01 13:20:00,38.59,38.6,38.56,38.56,36300.0,30.6295,30.6374,30.6057,30.6057,36300.0
2011-12-01 13:30:00,38.57,38.64,38.56,38.64,68600.0,30.6136,30.6692,30.6057,30.6692,68600.0
2011-12-01 13:40:00,38.63,38.69,38.63,38.67,20400.0,30.6612,30.7088,30.6612,30.693,20400.0
2011-12-01 13:50:00,38.67,38.75,38.67,38.74,37400.0,30.693,30.7565,30.693,30.7485,37400.0
2011-12-01 14:00:00,38.74,38.75,38.63,38.63,47200.0,30.7485,30.7565,30.6612,30.6612,47200.0
2011-12-01 14:10:00,38.63,38.67,38.61,38.64,63700.0,30.6612,30.693,30.6453,30.6692,63700.0
2011-12-01 14:20:00,38.64,38.67,38.63,38.66,55200.0,30.6692,30.693,30.6612,30.685,55200.0
2011-12-01 14:30:00,38.67,38.68,38.63,38.66,43400.0,30.693,30.7009,30.6612,30.685,43400.0
2011-12-01 14:40:00,38.66,38.71,38.64,38.68,51200.0,30.685,30.7247,30.6692,30.7009,51200.0
2011-12-01 14:50:00,38.68,38.71,38.68,38.68,44900.0,30.7009,30.7247,30.7009,30.7009,44900.0
2011-12-01 15:00:00,38.68,38.7,38.64,38.64,56700.0,30.7009,30.7168,30.6692,30.6692,56700.0
2011-12-01 15:10:00,38.64,38.66,38.64,38.66,29700.0,30.6692,30.685,30.6692,30.685,29700.0
2011-12-01 15:20:00,38.65,38.69,38.65,38.67,52700.0,30.6771,30.7088,30.6771,30.693,52700.0
2011-12-01 15:30:00,38.67,38.68,38.63,38.63,68300.0,30.693,30.7009,30.6612,30.6612,68300.0
2011-12-01 15:40:00,38.63,38.63,38.52,38.55,162100.0,30.6612,30.6612,30.5739,30.5977,162100.0
2011-12-01 15:50:00,38.55,38.58,38.47,38.52,438200.0,30.5977,30.6215,30.5342,30.5739,438200.0
2011-12-02 09:30:00,38.57,38.7,38.32,38.42,92400.0,30.6136,30.7168,30.4152,30.4945,92400.0
2011-12-02 09:40:00,38.4,38.45,38.37,38.42,56400.0,30.4787,30.5183,30.4549,30.4945,56400.0
2011-12-02 09:50:00,38.42,38.43,38.29,38.3,61900.0,30.4945,30.5025,30.3914,30.3993,61900.0
2011-12-02 10:00:00,38.3,38.31,38.23,38.25,138000.0,30.3993,30.4072,30.3437,30.3596,138000.0
2011-12-02 10:10:00,38.25,38.37,38.25,38.33,61200.0,30.3596,30.4549,30.3596,30.4231,61200.0
2011-12-02 10:20:00,38.33,38.36,38.31,38.35,73100.0,30.4231,30.4469,30.4072,30.439,73100.0
2011-12-02 10:30:00,38.35,38.37,38.28,38.32,103400.0,30.439,30.4549,30.3834,30.4152,103400.0
2011-12-02 10:40:00,38.32,38.38,38.29,38.37,28000.0,30.4152,30.4628,30.3914,30.4549,28000.0
2011-12-02 10:50:00,38.38,38.38,38.29,38.29,52600.0,30.4628,30.4628,30.3914,30.3914,52600.0
2011-12-02 11:00:00,38.29,38.34,38.2,38.25,55000.0,30.3914,30.431,30.3199,30.3596,55000.0
2011-12-02 11:10:00,38.26,38.26,38.09,38.15,114000.0,30.3675,30.3675,30.2326,30.2802,114000.0
2011-12-02 11:20:00,38.14,38.15,38.09,38.15,19700.0,30.2723,30.2802,30.2326,30.2802,19700.0
2011-12-02 11:30:00,38.14,38.15,38.08,38.09,53500.0,30.2723,30.2802,30.2247,30.2326,53500.0
2011-12-02 11:40:00,38.09,38.12,38.02,38.02,53900.0,30.2326,30.2564,30.1771,30.1771,53900.0
2011-12-02 11:50:00,38.01,38.05,38.0,38.03,34400.0,30.1691,30.2009,30.1612,30.185,34400.0
2011-12-02 12:00:00,38.04,38.08,38.04,38.05,34800.0,30.1929,30.2247,30.1929,30.2009,34800.0
2011-12-02 12:10:00,38.06,38.1,38.05,38.06,29700.0,30.2088,30.2405,30.2009,30.2088,29700.0
2011-12-02 12:20:00,38.06,38.13,38.06,38.08,33900.0,30.2088,30.2644,30.2088,30.2247,33900.0
2011-12-02 12:30:00,38.08,38.09,38.05,38.09,28800.0,30.2247,30.2326,30.2009,30.2326,28800.0
2011-12-02 12:40:00,38.07,38.08,38.04,38.07,36700.0,30.2167,30.2247,30.1929,30.2167,36700.0
2011-12-02 12:50:00,38.06,38.07,38.04,38.05,39100.0,30.2088,30.2167,30.1929,30.2009,39100.0
2011-12-02 13:00:00,38.06,38.06,38.0,38.02,41500.0,30.2088,30.2088,30.1612,30.1771,41500.0
2011-12-02 13:10:00,38.01,38.03,38.0,38.0,31300.0,30.1691,30.185,30.1612,30.1612,31300.0
2011-12-02 13:20:00,38.0,38.02,37.96,37.97,46600.0,30.1612,30.1771,30.1294,30.1374,46600.0
2011-12-02 13:30:00,37.98,37.99,37.9,37.91,35900.0,30.1453,30.1532,30.0818,30.0897,35900.0
2011-12-02 13:40:00,37.92,38.0,37.91,37.96,32800.0,30.0977,30.1612,30.0897,30.1294,32800.0
2011-12-02 13:50:00,37.96,38.0,37.94,37.97,32700.0,30.1294,30.1612,30.1136,30.1374,32700.0
2011-12-02 14:00:00,37.98,37.99,37.89,37.93,52300.0,30.1453,30.1532,30.0739,30.1056,52300.0
2011-12-02 14:10:00,37.94,38.0,37.94,38.0,48000.0,30.1136,30.1612,30.1136,30.1612,48000.0
2011-12-02 14:20:00,38.0,38.05,37.94,37.94,29500.0,30.1612,30.2009,30.1136,30.1136,29500.0
2011-12-02 14:30:00,37.94,37.98,37.93,37.97,47000.0,30.1136,30.1453,30.1056,30.1374,47000.0
2011-12-02 14:40:00,37.96,38.03,37.96,38.02,45800.0,30.1294,30.185,30.1294,30.1771,45800.0
2011-12-02 14:50:00,38.02,38.03,37.97,37.97,32200.0,30.1771,30.185,30.1374,30.1374,32200.0
2011-12-02 15:00:00,37.97,38.04,37.97,38.02,52100.0,30.1374,30.1929,30.1374,30.1771,52100.0
2011-12-02 15:10:00,38.02,38.06,38.0,38.0,47200.0,30.1771,30.2088,30.1612,30.1612,47200.0
2011-12-02 15:20:00,38.0,38.02,37.97,38.02,58600.0,30.1612,30.1771,30.1374,30.1771,58600.0
2011-12-02 15:30:00,38.02,38.07,38.0,38.04,108700.0,30.1771,30.2167,30.1612,30.1929,108700.0
2011-12-02 15:40:00,38.04,38.06,37.97,37.99,161000.0,30.1929,30.2088,30.1374,30.1532,161000.0
2011-12-02 15:50:00,38.0,38.07,37.98,38.04,369700.0,30.1612,30.2167,30.1453,30.1929,369700.0
2011-12-05 09:30:00,38.41,38.53,38.37,38.45,65100.0,30.4866,30.5818,30.4549,30.5183,65100.0
2011-12-05 09:40:00,38.46,38.49,38.4,38.45,46100.0,30.5263,30.5501,30.4787,30.5183,46100.0
2011-12-05 09:50:00,38.45,38.55,38.45,38.5,45300.0,30.5183,30.5977,30.5183,30.558,45300.0
2011-12-05 10:00:00,38.5,38.54,38.4,38.5,96200.0,30.558,30.5898,30.4787,30.558,96200.0
2011-12-05 10:10:00,38.5,38.55,38.45,38.47,114600.0,30.558,30.5977,30.5183,30.5342,114600.0
2011-12-05 10:20:00,38.47,38.52,38.43,38.51,93300.0,30.5342,30.5739,30.5025,30.566,93300.0
2011-12-05 10:30:00,38.52,38.66,38.52,38.63,30700.0,30.5739,30.685,30.5739,30.6612,30700.0
2011-12-05 10:40:00,38.62,38.63,38.58,38.59,27100.0,30.6533,30.6612,30.6215,30.6295,27100.0
2011-12-05 10:50:00,38.59,38.61,38.57,38.6,34100.0,30.6295,30.6453,30.6136,30.6374,34100.0
2011-12-05 11:00:00,38.6,38.62,38.6,38.62,31800.0,30.6374,30.6533,30.6374,30.6533,31800.0
2011-12-05 11:10:00,38.61,38.68,38.6,38.68,44600.0,30.6453,30.7009,30.6374,30.7009,44600.0
2011-12-05 11:20:00,38.68,38.68,38.6,38.62,37400.0,30.7009,30.7009,30.6374,30.6533,37400.0
2011-12-05 11:30:00,38.62,38.72,38.61,38.71,43100.0,30.6533,30.7327,30.6453,30.7247,43100.0
2011-12-05 11:40:00,38.72,38.74,38.7,38.72,39800.0,30.7327,30.7485,30.7168,30.7327,39800.0
2011-12-05 11:50:00,38.72,38.72,38.68,38.7,31600.0,30.7327,30.7327,30.7009,30.7168,31600.0
2011-12-05 12:00:00,38.69,38.71,38.66,38.7,25800.0,30.7088,30.7247,30.685,30.7168,25800.0
2011-12-05 12:10:00,38.71,38.71,38.67,38.69,26400.0,30.7247,30.7247,30.693,30.7088,26400.0
2011-12-05 12:20:00,38.69,38.69,38.65,38.68,42900.0,30.7088,30.7088,30.6771,30.7009,42900.0
2011-12-05 12:30:00,38.68,38.69,38.6,38.66,118600.0,30.7009,30.7088,30.6374,30.685,118600.0
2011-12-05 12:40:00,38.67,38.69,38.64,38.69,39500.0,30.693,30.7088,30.6692,30.7088,39500.0
2011-12-05 12:50:00,38.68,38.73,38.65,38.66,43000.0,30.7009,30.7406,30.6771,30.685,43000.0
2011-12-05 13:00:00,38.66,38.66,38.61,38.64,32100.0,30.685,30.685,30.6453,30.6692,32100.0
2011-12-05 13:10:00,38.64,38.66,38.63,38.66,20200.0,30.6692,30.685,30.6612,30.685,20200.0
2011-12-05 13:20:00,38.66,38.68,38.64,38.68,44900.0,30.685,30.7009,30.6692,30.7009,44900.0
2011-12-05 13:30:00,38.68,38.69,38.66,38.68,54200.0,30.7009,30.7088,30.685,30.7009,54200.0
2011-12-05 13:40:00,38.68,38.68,38.5,38.5,101500.0,30.7009,30.7009,30.558,30.558,101500.0
2011-12-05 13:50:00,38.5,38.61,38.49,38.61,217200.0,30.558,30.6453,30.5501,30.6453,217200.0
2011-12-05 14:00:00,38.6,38.6,38.52,38.56,59800.0,30.6374,30.6374,30.5739,30.6057,59800.0
2011-12-05 14:10:00,38.56,38.6,38.51,38.57,62200.0,30.6057,30.6374,30.566,30.6136,62200.0
2011-12-05 14:20:00,38.57,38.58,38.51,38.55,61500.0,30.6136,30.6215,30.566,30.5977,61500.0
2011-12-05 14:30:00,38.54,38.57,38.49,38.56,63400.0,30.5898,30.6136,30.5501,30.6057,63400.0
2011-12-05 14:40:00,38.57,38.57,38.53,38.56,59200.0,30.6136,30.6136,30.5818,30.6057,59200.0
2011-12-05 14:50:00,38.55,38.58,38.52,38.58,57200.0,30.5977,30.6215,30.5739,30.6215,57200.0
2011-12-05 15:00:00,38.57,38.61,38.45,38.48,151800.0,30.6136,30.6453,30.5183,30.5422,151800.0
2011-12-05 15:10:00,38.49,38.49,38.38,38.42,91200.0,30.5501,30.5501,30.4628,30.4945,91200.0
2011-12-05 15:20:00,38.42,38.47,38.41,38.44,96100.0,30.4945,30.5342,30.4866,30.5104,96100.0
2011-12-05 15:30:00,38.44,38.46,38.4,38.45,108000.0,30.5104,30.5263,30.4787,30.5183,108000.0
2011-12-05 15:40:00,38.44,38.54,38.43,38.51,142800.0,30.5104,30.5898,30.5025,30.566,142800.0
2011-12-05 15:50:00,38.51,38.6,38.5,38.6,205500.0,30.566,30.6374,30.558,30.6374,205500.0
2011-12-06 09:30:00,38.71,38.71,38.56,38.67,32700.0,30.7247,30.7247,30.6057,30.693,32700.0
2011-12-06 09:40:00,38.66,38.68,38.56,38.56,13100.0,30.685,30.7009,30.6057,30.6057,13100.0
2011-12-06 09:50:00,38.55,38.61,38.49,38.5,43500.0,30.5977,30.6453,30.5501,30.558,43500.0
2011-12-06 10:00:00,38.52,38.63,38.52,38.61,50900.0,30.5739,30.6612,30.5739,30.6453,50900.0
2011-12-06 10:10:00,38.62,38.66,38.57,38.66,46600.0,30.6533,30.685,30.6136,30.685,46600.0
2011-12-06 10:20:00,38.67,38.75,38.66,38.74,33800.0,30.693,30.7565,30.685,30.7485,33800.0
2011-12-06 10:30:00,38.75,38.76,38.69,38.71,30500.0,30.7565,30.7644,30.7088,30.7247,30500.0
2011-12-06 10:40:00,38.72,38.77,38.69,38.77,38800.0,30.7327,30.7723,30.7088,30.7723,38800.0
2011-12-06 10:50:00,38.77,38.79,38.73,38.74,19800.0,30.7723,30.7882,30.7406,30.7485,19800.0
2011-12-06 11:00:00,38.74,38.74,38.67,38.68,27900.0,30.7485,30.7485,30.693,30.7009,27900.0
2011-12-06 11:10:00,38.67,38.68,38.65,38.66,43300.0,30.693,30.7009,30.6771,30.685,43300.0
2011-12-06 11:20:00,38.67,38.72,38.64,38.64,52200.0,30.693,30.7327,30.6692,30.6692,52200.0
2011-12-06 11:30:00,38.64,38.68,38.6,38.63,152700.0,30.6692,30.7009,30.6374,30.6612,152700.0
2011-12-06 11:40:00,38.63,38.71,38.62,38.71,48500.0,30.6612,30.7247,30.6533,30.7247,48500.0
2011-12-06 11:50:00,38.71,38.8,38.69,38.75,91700.0,30.7247,30.7961,30.7088,30.7565,91700.0
2011-12-06 12:00:00,38.74,38.79,38.74,38.79,26900.0,30.7485,30.7882,30.7485,30.7882,26900.0
2011-12-06 12:10:00,38.78,38.82,38.77,38.8,30700.0,30.7803,30.812,30.7723,30.7961,30700.0
2011-12-06 12:20:00,38.8,38.8,38.75,38.78,29500.0,30.7961,30.7961,30.7565,30.7803,29500.0
2011-12-06 12:30:00,38.77,38.8,38.75,38.79,46300.0,30.7723,30.7961,30.7565,30.7882,46300.0
2011-12-06 12:40:00,38.8,38.82,38.79,38.8,21500.0,30.7961,30.812,30.7882,30.7961,21500.0
2011-12-06 12:50:00,38.79,38.8,38.77,38.79,49900.0,30.7882,30.7961,30.7723,30.7882,49900.0
2011-12-06 13:00:00,38.79,38.8,38.75,38.77,31500.0,30.7882,30.7961,30.7565,30.7723,31500.0
2011-12-06 13:10:00,38.77,38.81,38.73,38.79,57500.0,30.7723,30.8041,30.7406,30.7882,57500.0
2011-12-06 13:20:00,38.79,38.82,38.77,38.79,36600.0,30.7882,30.812,30.7723,30.7882,36600.0
2011-12-06 13:30:00,38.8,38.81,38.77,38.81,165100.0,30.7961,30.8041,30.7723,30.8041,165100.0
2011-12-06 13:40:00,38.81,38.81,38.75,38.75,45600.0,30.8041,30.8041,30.7565,30.7565,45600.0
2011-12-06 13:50:00,38.75,38.79,38.74,38.77,28800.0,30.7565,30.7882,30.7485,30.7723,28800.0
2011-12-06 14:00:00,38.77,38.78,38.74,38.77,32400.0,30.7723,30.7803,30.7485,30.7723,32400.0
2011-12-06 14:10:00,38.78,38.84,38.77,38.84,28500.0,30.7803,30.8279,30.7723,30.8279,28500.0
2011-12-06 14:20:00,38.83,38.87,38.8,38.86,41600.0,30.82,30.8517,30.7961,30.8438,41600.0
2011-12-06 14:30:00,38.86,38.88,38.83,38.84,48300.0,30.8438,30.8596,30.82,30.8279,48300.0
2011-12-06 14:40:00,38.85,38.88,38.83,38.84,55900.0,30.8358,30.8596,30.82,30.8279,55900.0
2011-12-06 14:50:00,38.84,38.92,38.83,38.86,77400.0,30.8279,30.8914,30.82,30.8438,77400.0
2011-12-06 15:00:00,38.86,38.9,38.86,38.86,53800.0,30.8438,30.8755,30.8438,30.8438,53800.0
2011-12-06 15:10:00,38.87,38.88,38.83,38.83,60300.0,30.8517,30.8596,30.82,30.82,60300.0
2011-12-06 15:20:00,38.83,38.84,38.68,38.68,183800.0,30.82,30.8279,30.7009,30.7009,183800.0
2011-12-06 15:30:00,38.69,38.69,38.63,38.68,96100.0,30.7088,30.7088,30.6612,30.7009,96100.0
2011-12-06 15:40:00,38.68,38.69,38.62,38.63,134400.0,30.7009,30.7088,30.6533,30.6612,134400.0
2011-12-06 15:50:00,38.63,38.67,38.61,38.62,143200.0,30.6612,30.693,30.6453,30.6533,143200.0
2011-12-07 09:30:00,38.54,38.56,38.41,38.41,96100.0,30.5898,30.6057,30.4866,30.4866,96100.0
2011-12-07 09:40:00,38.41,38.42,38.27,38.3,58900.0,30.4866,30.4945,30.3755,30.3993,58900.0
2011-12-07 09:50:00,38.3,38.33,38.25,38.31,37400.0,30.3993,30.4231,30.3596,30.4072,37400.0
2011-12-07 10:00:00,38.3,38.31,38.25,38.26,46000.0,30.3993,30.4072,30.3596,30.3675,46000.0
2011-12-07 10:10:00,38.26,38.29,38.22,38.24,47200.0,30.3675,30.3914,30.3358,30.3517,47200.0
2011-12-07 10:20:00,38.25,38.25,38.15,38.18,44200.0,30.3596,30.3596,30.2802,30.304,44200.0
2011-12-07 10:30:00,38.18,38.18,38.11,38.18,31100.0,30.304,30.304,30.2485,30.304,31100.0
2011-12-07 10:40:00,38.18,38.2,38.16,38.18,38700.0,30.304,30.3199,30.2882,30.304,38700.0
2011-12-07 10:50:00,38.19,38.2,38.13,38.2,35900.0,30.312,30.3199,30.2644,30.3199,35900.0
2011-12-07 11:00:00,38.19,38.2,38.16,38.2,47700.0,30.312,30.3199,30.2882,30.3199,47700.0
2011-12-07 11:10:00,38.2,38.2,38.12,38.13,55300.0,30.3199,30.3199,30.2564,30.2644,55300.0
2011-12-07 11:20:00,38.14,38.18,38.11,38.13,67800.0,30.2723,30.304,30.2485,30.2644,67800.0
2011-12-07 11:30:00,38.14,38.18,38.11,38.17,52500.0,30.2723,30.304,30.2485,30.2961,52500.0
2011-12-07 11:40:00,38.16,38.19,38.14,38.14,56400.0,30.2882,30.312,30.2723,30.2723,56400.0
2011-12-07 11:50:00,38.14,38.2,38.14,38.16,48900.0,30.2723,30.3199,30.2723,30.2882,48900.0
2011-12-07 12:00:00,38.17,38.19,38.16,38.17,32200.0,30.2961,30.312,30.2882,30.2961,32200.0
2011-12-07 12:10:00,38.17,38.2,38.16,38.16,54400.0,30.2961,30.3199,30.2882,30.2882,54400.0
2011-12-07 12:20:00,38.16,38.24,38.16,38.23,35300.0,30.2882,30.3517,30.2882,30.3437,35300.0
2011-12-07 12:30:00,38.22,38.24,38.2,38.21,41400.0,30.3358,30.3517,30.3199,30.3279,41400.0
2011-12-07 12:40:00,38.2,38.21,38.18,38.21,50000.0,30.3199,30.3279,30.304,30.3279,50000.0
2011-12-07 12:50:00,38.21,38.22,38.17,38.19,51800.0,30.3279,30.3358,30.2961,30.312,51800.0
2011-12-07 13:00:00,38.19,38.21,38.18,38.19,50000.0,30.312,30.3279,30.304,30.312,50000.0
2011-12-07 13:10:00,38.2,38.21,38.19,38.2,44600.0,30.3199,30.3279,30.312,30.3199,44600.0
2011-12-07 13:20:00,38.21,38.22,38.18,38.22,96200.0,30.3279,30.3358,30.304,30.3358,96200.0
2011-12-07 13:30:00,38.22,38.26,38.22,38.25,31600.0,30.3358,30.3675,30.3358,30.3596,31600.0
2011-12-07 13:40:00,38.25,38.28,38.19,38.25,231300.0,30.3596,30.3834,30.312,30.3596,231300.0
2011-12-07 13:50:00,38.24,38.25,38.2,38.24,34900.0,30.3517,30.3596,30.3199,30.3517,34900.0
2011-12-07 14:00:00,38.25,38.26,38.22,38.23,48500.0,30.3596,30.3675,30.3358,30.3437,48500.0
2011-12-07 14:10:00,38.23,38.26,38.22,38.24,46800.0,30.3437,30.3675,30.3358,30.3517,46800.0
2011-12-07 14:20:00,38.24,38.28,38.24,38.27,50900.0,30.3517,30.3834,30.3517,30.3755,50900.0
2011-12-07 14:30:00,38.27,38.3,38.25,38.3,79900.0,30.3755,30.3993,30.3596,30.3993,79900.0
2011-12-07 14:40:00,38.3,38.32,38.23,38.24,151800.0,30.3993,30.4152,30.3437,30.3517,151800.0
2011-12-07 14:50:00,38.24,38.32,38.24,38.32,103500.0,30.3517,30.4152,30.3517,30.4152,103500.0
2011-12-07 15:00:00,38.31,38.37,38.31,38.36,162900.0,30.4072,30.4549,30.4072,30.4469,162900.0
2011-12-07 15:10:00,38.35,38.36,38.29,38.35,177300.0,30.439,30.4469,30.3914,30.439,177300.0
2011-12-07 15:20:00,38.35,38.38,38.34,38.34,79700.0,30.439,30.4628,30.431,30.431,79700.0
2011-12-07 15:30:00,38.34,38.37,38.3,38.36,104500.0,30.431,30.4549,30.3993,30.4469,104500.0
2011-12-07 15:40:00,38.36,38.43,38.33,38.37,170700.0,30.4469,30.5025,30.4231,30.4549,170700.0
2011-12-07 15:50:00,38.37,38.44,38.32,38.34,343200.0,30.4549,30.5104,30.4152,30.431,343200.0
2011-12-08 09:30:00,38.26,38.3,38.05,38.1,79600.0,30.3675,30.3993,30.2009,30.2405,79600.0
2011-12-08 09:40:00,38.1,38.19,38.1,38.18,47400.0,30.2405,30.312,30.2405,30.304,47400.0
2011-12-08 09:50:00,38.17,38.2,38.15,38.2,80900.0,30.2961,30.3199,30.2802,30.3199,80900.0
2011-12-08 10:00:00,38.2,38.2,38.16,38.17,49400.0,30.3199,30.3199,30.2882,30.2961,49400.0
2011-12-08 10:10:00,38.17,38.24,38.17,38.19,32200.0,30.2961,30.3517,30.2961,30.312,32200.0
2011-12-08 10:20:00,38.18,38.23,38.16,38.17,45400.0,30.304,30.3437,30.2882,30.2961,45400.0
2011-12-08 10:30:00,38.16,38.24,38.16,38.24,53100.0,30.2882,30.3517,30.2882,30.3517,53100.0
2011-12-08 10:40:00,38.25,38.25,38.17,38.2,57300.0,30.3596,30.3596,30.2961,30.3199,57300.0
2011-12-08 10:50:00,38.19,38.23,38.16,38.16,28000.0,30.312,30.3437,30.2882,30.2882,28000.0
2011-12-08 11:00:00,38.16,38.18,38.14,38.15,56600.0,30.2882,30.304,30.2723,30.2802,56600.0
2011-12-08 11:10:00,38.15,38.18,38.13,38.16,48700.0,30.2802,30.304,30.2644,30.2882,48700.0
2011-12-08 11:20:00,38.16,38.21,38.15,38.15,33200.0,30.2882,30.3279,30.2802,30.2802,33200.0
2011-12-08 11:30:00,38.15,38.2,38.13,38.13,45200.0,30.2802,30.3199,30.2644,30.2644,45200.0
2011-12-08 11:40:00,38.14,38.14,38.05,38.07,76800.0,30.2723,30.2723,30.2009,30.2167,76800.0
2011-12-08 11:50:00,38.07,38.12,38.07,38.09,38300.0,30.2167,30.2564,30.2167,30.2326,38300.0
2011-12-08 12:00:00,38.09,38.1,38.03,38.09,29400.0,30.2326,30.2405,30.185,30.2326,29400.0
2011-12-08 12:10:00,38.1,38.15,38.07,38.12,41400.0,30.2405,30.2802,30.2167,30.2564,41400.0
2011-12-08 12:20:00,38.12,38.13,38.07,38.1,41200.0,30.2564,30.2644,30.2167,30.2405,41200.0
2011-12-08 12:30:00,38.09,38.13,38.07,38.07,47100.0,30.2326,30.2644,30.2167,30.2167,47100.0
2011-12-08 12:40:00,38.08,38.11,38.07,38.1,26800.0,30.2247,30.2485,30.2167,30.2405,26800.0
2011-12-08 12:50:00,38.11,38.12,38.09,38.1,25000.0,30.2485,30.2564,30.2326,30.2405,25000.0
2011-12-08 13:00:00,38.09,38.09,37.98,38.02,62800.0,30.2326,30.2326,30.1453,30.1771,62800.0
2011-12-08 13:10:00,38.01,38.01,37.92,38.0,44900.0,30.1691,30.1691,30.0977,30.1612,44900.0
2011-12-08 13:20:00,38.0,38.01,37.95,37.98,45800.0,30.1612,30.1691,30.1215,30.1453,45800.0
2011-12-08 13:30:00,37.97,38.03,37.96,38.02,40900.0,30.1374,30.185,30.1294,30.1771,40900.0
2011-12-08 13:40:00,38.03,38.05,37.98,37.99,28300.0,30.185,30.2009,30.1453,30.1532,28300.0
2011-12-08 13:50:00,38.0,38.05,38.0,38.05,22700.0,30.1612,30.2009,30.1612,30.2009,22700.0
2011-12-08 14:00:00,38.04,38.07,37.97,38.07,52100.0,30.1929,30.2167,30.1374,30.2167,52100.0
2011-12-08 14:10:00,38.07,38.1,38.05,38.08,28300.0,30.2167,30.2405,30.2009,30.2247,28300.0
2011-12-08 14:20:00,38.08,38.08,38.04,38.05,36200.0,30.2247,30.2247,30.1929,30.2009,36200.0
2011-12-08 14:30:00,38.06,38.06,38.01,38.05,44600.0,30.2088,30.2088,30.1691,30.2009,44600.0
2011-12-08 14:40:00,38.05,38.09,38.0,38.09,41800.0,30.2009,30.2326,30.1612,30.2326,41800.0
2011-12-08 14:50:00,38.09,38.09,38.01,38.05,34800.0,30.2326,30.2326,30.1691,30.2009,34800.0
2011-12-08 15:00:00,38.05,38.09,38.04,38.05,41700.0,30.2009,30.2326,30.1929,30.2009,41700.0
2011-12-08 15:10:00,38.05,38.19,38.04,38.18,64500.0,30.2009,30.312,30.1929,30.304,64500.0
2011-12-08 15:20:00,38.18,38.2,38.13,38.15,95500.0,30.304,30.3199,30.2644,30.2802,95500.0
2011-12-08 15:30:00,38.16,38.23,38.04,38.04,131200.0,30.2882,30.3437,30.1929,30.1929,131200.0
2011-12-08 15:40:00,38.04,38.07,37.89,37.93,212200.0,30.1929,30.2167,30.0739,30.1056,212200.0
2011-12-08 15:50:00,37.93,37.95,37.83,37.9,271800.0,30.1056,30.1215,30.0262,30.0818,271800.0
2011-12-09 09:30:00,37.98,38.12,37.98,38.01,58100.0,30.1453,30.2564,30.1453,30.1691,58100.0
2011-12-09 09:40:00,38.03,38.13,37.9,38.11,56400.0,30.185,30.2644,30.0818,30.2485,56400.0
2011-12-09 09:50:00,38.11,38.15,37.97,38.02,60500.0,30.2485,30.2802,30.1374,30.1771,60500.0
2011-12-09 10:00:00,38.02,38.04,37.89,37.9,47700.0,30.1771,30.1929,30.0739,30.0818,47700.0
2011-12-09 10:10:00,37.9,38.08,37.9,38.08,102000.0,30.0818,30.2247,30.0818,30.2247,102000.0
2011-12-09 10:20:00,38.08,38.08,37.99,38.0,57000.0,30.2247,30.2247,30.1532,30.1612,57000.0
2011-12-09 10:30:00,38.0,38.0,37.9,37.93,58400.0,30.1612,30.1612,30.0818,30.1056,58400.0
2011-12-09 10:40:00,37.93,37.93,37.87,37.92,60500.0,30.1056,30.1056,30.058,30.0977,60500.0
2011-12-09 10:50:00,37.93,37.94,37.83,37.9,66000.0,30.1056,30.1136,30.0262,30.0818,66000.0
2011-12-09 11:00:00,37.9,38.02,37.9,38.01,36200.0,30.0818,30.1771,30.0818,30.1691,36200.0
2011-12-09 11:10:00,38.02,38.09,38.02,38.07,49400.0,30.1771,30.2326,30.1771,30.2167,49400.0
2011-12-09 11:20:00,38.08,38.14,38.06,38.14,44200.0,30.2247,30.2723,30.2088,30.2723,44200.0
2011-12-09 11:30:00,38.15,38.15,38.09,38.12,29200.0,30.2802,30.2802,30.2326,30.2564,29200.0
2011-12-09 11:40:00,38.11,38.17,38.08,38.09,60100.0,30.2485,30.2961,30.2247,30.2326,60100.0
2011-12-09 11:50:00,38.09,38.11,38.08,38.08,21600.0,30.2326,30.2485,30.2247,30.2247,21600.0
2011-12-09 12:00:00,38.09,38.09,38.04,38.05,23000.0,30.2326,30.2326,30.1929,30.2009,23000.0
2011-12-09 12:10:00,38.06,38.1,38.05,38.1,10600.0,30.2088,30.2405,30.2009,30.2405,10600.0
2011-12-09 12:20:00,38.1,38.11,38.04,38.04,23800.0,30.2405,30.2485,30.1929,30.1929,23800.0
2011-12-09 12:30:00,38.04,38.1,38.04,38.08,29700.0,30.1929,30.2405,30.1929,30.2247,29700.0
2011-12-09 12:40:00,38.08,38.1,38.06,38.06,27700.0,30.2247,30.2405,30.2088,30.2088,27700.0
2011-12-09 12:50:00,38.06,38.07,38.05,38.05,22500.0,30.2088,30.2167,30.2009,30.2009,22500.0
2011-12-09 13:00:00,38.06,38.07,38.0,38.07,28200.0,30.2088,30.2167,30.1612,30.2167,28200.0
2011-12-09 13:10:00,38.07,38.1,38.05,38.08,24900.0,30.2167,30.2405,30.2009,30.2247,24900.0
2011-12-09 13:20:00,38.09,38.14,38.08,38.11,31900.0,30.2326,30.2723,30.2247,30.2485,31900.0
2011-12-09 13:30:00,38.1,38.11,38.1,38.11,7300.0,30.2405,30.2485,30.2405,30.2485,7300.0
2011-12-09 13:40:00,38.11,38.14,38.1,38.12,19400.0,30.2485,30.2723,30.2405,30.2564,19400.0
2011-12-09 13:50:00,38.12,38.12,38.09,38.09,16100.0,30.2564,30.2564,30.2326,30.2326,16100.0
2011-12-09 14:00:00,38.1,38.13,38.09,38.12,28800.0,30.2405,30.2644,30.2326,30.2564,28800.0
2011-12-09 14:10:00,38.12,38.13,38.1,38.1,20700.0,30.2564,30.2644,30.2405,30.2405,20700.0
2011-12-09 14:20:00,38.1,38.15,38.08,38.14,26800.0,30.2405,30.2802,30.2247,30.2723,26800.0
2011-12-09 14:30:00,38.14,38.16,38.11,38.15,29600.0,30.2723,30.2882,30.2485,30.2802,29600.0
2011-12-09 14:40:00,38.15,38.17,38.14,38.17,34900.0,30.2802,30.2961,30.2723,30.2961,34900.0
2011-12-09 14:50:00,38.16,38.23,38.15,38.21,46900.0,30.2882,30.3437,30.2802,30.3279,46900.0
2011-12-09 15:00:00,38.2,38.21,38.14,38.19,47000.0,30.3199,30.3279,30.2723,30.312,47000.0
2011-12-09 15:10:00,38.19,38.21,38.17,38.18,37400.0,30.312,30.3279,30.2961,30.304,37400.0
2011-12-09 15:20:00,38.18,38.23,38.17,38.23,77300.0,30.304,30.3437,30.2961,30.3437,77300.0
2011-12-09 15:30:00,38.23,38.24,38.17,38.22,70300.0,30.3437,30.3517,30.2961,30.3358,70300.0
2011-12-09 15:40:00,38.22,38.27,38.2,38.22,141800.0,30.3358,30.3755,30.3199,30.3358,141800.0
2011-12-09 15:50:00,38.22,38.29,38.2,38.22,190100.0,30.3358,30.3914,30.3199,30.3358,190100.0
2011-12-12 09:30:00,38.16,38.21,38.02,38.15,60300.0,30.2882,30.3279,30.1771,30.2802,60300.0
2011-12-12 09:40:00,38.17,38.21,38.14,38.19,27300.0,30.2961,30.3279,30.2723,30.312,27300.0
2011-12-12 09:50:00,38.19,38.23,38.1,38.15,40500.0,30.312,30.3437,30.2405,30.2802,40500.0
2011-12-12 10:00:00,38.17,38.19,38.13,38.16,87400.0,30.2961,30.312,30.2644,30.2882,87400.0
2011-12-12 10:10:00,38.16,38.21,38.11,38.13,70900.0,30.2882,30.3279,30.2485,30.2644,70900.0
2011-12-12 10:20:00,38.14,38.15,38.04,38.11,105200.0,30.2723,30.2802,30.1929,30.2485,105200.0
2011-12-12 10:30:00,38.11,38.13,38.05,38.09,96300.0,30.2485,30.2644,30.2009,30.2326,96300.0
2011-12-12 10:40:00,38.09,38.15,38.07,38.12,57500.0,30.2326,30.2802,30.2167,30.2564,57500.0
2011-12-12 10:50:00,38.12,38.19,38.11,38.15,49000.0,30.2564,30.312,30.2485,30.2802,49000.0
2011-12-12 11:00:00,38.15,38.17,38.11,38.12,82500.0,30.2802,30.2961,30.2485,30.2564,82500.0
2011-12-12 11:10:00,38.11,38.12,38.05,38.1,58900.0,30.2485,30.2564,30.2009,30.2405,58900.0
2011-12-12 11:20:00,38.09,38.18,38.08,38.13,69300.0,30.2326,30.304,30.2247,30.2644,69300.0
2011-12-12 11:30:00,38.13,38.15,38.1,38.12,150700.0,30.2644,30.2802,30.2405,30.2564,150700.0
2011-12-12 11:40:00,38.12,38.15,38.08,38.09,152700.0,30.2564,30.2802,30.2247,30.2326,152700.0
2011-12-12 11:50:00,38.09,38.1,37.96,38.09,118900.0,30.2326,30.2405,30.1294,30.2326,118900.0
2011-12-12 12:00:00,38.08,38.09,38.01,38.02,48600.0,30.2247,30.2326,30.1691,30.1771,48600.0
2011-12-12 12:10:00,38.02,38.12,38.01,38.12,43900.0,30.1771,30.2564,30.1691,30.2564,43900.0
2011-12-12 12:20:00,38.12,38.12,38.08,38.09,46300.0,30.2564,30.2564,30.2247,30.2326,46300.0
2011-12-12 12:30:00,38.09,38.1,38.06,38.09,41500.0,30.2326,30.2405,30.2088,30.2326,41500.0
2011-12-12 12:40:00,38.1,38.1,38.06,38.09,97800.0,30.2405,30.2405,30.2088,30.2326,97800.0
2011-12-12 12:50:00,38.1,38.11,38.05,38.05,58300.0,30.2405,30.2485,30.2009,30.2009,58300.0
2011-12-12 13:00:00,38.05,38.12,38.05,38.07,93200.0,30.2009,30.2564,30.2009,30.2167,93200.0
2011-12-12 13:10:00,38.07,38.1,37.99,38.01,81300.0,30.2167,30.2405,30.1532,30.1691,81300.0
2011-12-12 13:20:00,38.01,38.05,37.99,38.03,19900.0,30.1691,30.2009,30.1532,30.185,19900.0
2011-12-12 13:30:00,38.03,38.04,37.98,38.0,24400.0,30.185,30.1929,30.1453,30.1612,24400.0
2011-12-12 13:40:00,38.0,38.01,37.98,38.0,22700.0,30.1612,30.1691,30.1453,30.1612,22700.0
2011-12-12 13:50:00,37.99,38.0,37.94,37.96,38700.0,30.1532,30.1612,30.1136,30.1294,38700.0
2011-12-12 14:00:00,37.97,37.97,37.9,37.93,37700.0,30.1374,30.1374,30.0818,30.1056,37700.0
2011-12-12 14:10:00,37.92,37.94,37.85,37.93,37100.0,30.0977,30.1136,30.0421,30.1056,37100.0
2011-12-12 14:20:00,37.93,38.02,37.93,37.99,46600.0,30.1056,30.1771,30.1056,30.1532,46600.0
2011-12-12 14:30:00,37.99,37.99,37.92,37.96,44800.0,30.1532,30.1532,30.0977,30.1294,44800.0
2011-12-12 14:40:00,37.95,37.99,37.94,37.95,33600.0,30.1215,30.1532,30.1136,30.1215,33600.0
2011-12-12 14:50:00,37.95,38.04,37.95,38.02,41600.0,30.1215,30.1929,30.1215,30.1771,41600.0
2011-12-12 15:00:00,38.03,38.03,37.96,37.96,58200.0,30.185,30.185,30.1294,30.1294,58200.0
2011-12-12 15:10:00,37.96,38.02,37.96,38.02,54300.0,30.1294,30.1771,30.1294,30.1771,54300.0
2011-12-12 15:20:00,38.02,38.05,37.94,38.04,97600.0,30.1771,30.2009,30.1136,30.1929,97600.0
2011-12-12 15:30:00,38.05,38.05,38.01,38.02,81700.0,30.2009,30.2009,30.1691,30.1771,81700.0
2011-12-12 15:40:00,38.02,38.12,38.02,38.04,187600.0,30.1771,30.2564,30.1771,30.1929,187600.0
2011-12-12 15:50:00,38.05,38.16,38.04,38.11,324500.0,30.2009,30.2882,30.1929,30.2485,324500.0
2011-12-13 09:30:00,38.16,38.33,38.16,38.32,58900.0,30.2882,30.4231,30.2882,30.4152,58900.0
2011-12-13 09:40:00,38.32,38.44,38.3,38.44,28300.0,30.4152,30.5104,30.3993,30.5104,28300.0
2011-12-13 09:50:00,38.45,38.57,38.44,38.57,68700.0,30.5183,30.6136,30.5104,30.6136,68700.0
2011-12-13 10:00:00,38.57,38.67,38.56,38.64,92200.0,30.6136,30.693,30.6057,30.6692,92200.0
2011-12-13 10:10:00,38.64,38.65,38.52,38.53,37100.0,30.6692,30.6771,30.5739,30.5818,37100.0
2011-12-13 10:20:00,38.54,38.54,38.47,38.48,32300.0,30.5898,30.5898,30.5342,30.5422,32300.0
2011-12-13 10:30:00,38.49,38.52,38.42,38.51,51000.0,30.5501,30.5739,30.4945,30.566,51000.0
2011-12-13 10:40:00,38.5,38.6,38.5,38.58,116900.0,30.558,30.6374,30.558,30.6215,116900.0
2011-12-13 10:50:00,38.59,38.74,38.58,38.68,136400.0,30.6295,30.7485,30.6215,30.7009,136400.0
2011-12-13 11:00:00,38.67,38.72,38.62,38.65,166100.0,30.693,30.7327,30.6533,30.6771,166100.0
2011-12-13 11:10:00,38.65,38.71,38.64,38.7,73100.0,30.6771,30.7247,30.6692,30.7168,73100.0
2011-12-13 11:20:00,38.7,38.77,38.7,38.76,55100.0,30.7168,30.7723,30.7168,30.7644,55100.0
2011-12-13 11:30:00,38.74,38.8,38.73,38.75,104200.0,30.7485,30.7961,30.7406,30.7565,104200.0
2011-12-13 11:40:00,38.75,38.76,38.73,38.76,37500.0,30.7565,30.7644,30.7406,30.7644,37500.0
2011-12-13 11:50:00,38.77,38.78,38.75,38.78,31100.0,30.7723,30.7803,30.7565,30.7803,31100.0
2011-12-13 12:00:00,38.77,38.85,38.76,38.81,111900.0,30.7723,30.8358,30.7644,30.8041,111900.0
2011-12-13 12:10:00,38.81,38.84,38.79,38.79,59100.0,30.8041,30.8279,30.7882,30.7882,59100.0
2011-12-13 12:20:00,38.79,38.91,38.79,38.85,101500.0,30.7882,30.8835,30.7882,30.8358,101500.0
2011-12-13 12:30:00,38.85,38.85,38.75,38.76,72700.0,30.8358,30.8358,30.7565,30.7644,72700.0
2011-12-13 12:40:00,38.76,38.85,38.76,38.83,72300.0,30.7644,30.8358,30.7644,30.82,72300.0
2011-12-13 12:50:00,38.84,38.88,38.83,38.88,40400.0,30.8279,30.8596,30.82,30.8596,40400.0
2011-12-13 13:00:00,38.88,38.89,38.84,38.88,62600.0,30.8596,30.8676,30.8279,30.8596,62600.0
2011-12-13 13:10:00,38.89,38.97,38.88,38.96,31600.0,30.8676,30.9311,30.8596,30.9231,31600.0
2011-12-13 13:20:00,38.96,38.97,38.89,38.91,37700.0,30.9231,30.9311,30.8676,30.8835,37700.0
2011-12-13 13:30:00,38.91,38.91,38.84,38.86,30800.0,30.8835,30.8835,30.8279,30.8438,30800.0
2011-12-13 13:40:00,38.86,38.89,38.84,38.86,35500.0,30.8438,30.8676,30.8279,30.8438,35500.0
2011-12-13 13:50:00,38.87,38.87,38.86,38.86,28800.0,30.8517,30.8517,30.8438,30.8438,28800.0
2011-12-13 14:00:00,38.86,38.94,38.85,38.94,84700.0,30.8438,30.9073,30.8358,30.9073,84700.0
2011-12-13 14:10:00,38.94,38.97,38.8,38.8,104700.0,30.9073,30.9311,30.7961,30.7961,104700.0
2011-12-13 14:20:00,38.8,38.84,38.72,38.82,99200.0,30.7961,30.8279,30.7327,30.812,99200.0
2011-12-13 14:30:00,38.81,38.82,38.6,38.61,110000.0,30.8041,30.812,30.6374,30.6453,110000.0
2011-12-13 14:40:00,38.59,38.69,38.55,38.58,117800.0,30.6295,30.7088,30.5977,30.6215,117800.0
2011-12-13 14:50:00,38.57,38.7,38.57,38.61,87500.0,30.6136,30.7168,30.6136,30.6453,87500.0
2011-12-13 15:00:00,38.61,38.66,38.6,38.62,105300.0,30.6453,30.685,30.6374,30.6533,105300.0
2011-12-13 15:10:00,38.61,38.62,38.46,38.48,101700.0,30.6453,30.6533,30.5263,30.5422,101700.0
2011-12-13 15:20:00,38.48,38.52,38.4,38.45,173100.0,30.5422,30.5739,30.4787,30.5183,173100.0
2011-12-13 15:30:00,38.45,38.47,38.38,38.44,210800.0,30.5183,30.5342,30.4628,30.5104,210800.0
2011-12-13 15:40:00,38.44,38.55,38.43,38.55,103200.0,30.5104,30.5977,30.5025,30.5977,103200.0
2011-12-13 15:50:00,38.55,38.55,38.41,38.52,274200.0,30.5977,30.5977,30.4866,30.5739,274200.0
2011-12-14 09:30:00,38.56,38.79,38.44,38.65,88100.0,30.6057,30.7882,30.5104,30.6771,88100.0
2011-12-14 09:40:00,38.66,38.73,38.55,38.56,89200.0,30.685,30.7406,30.5977,30.6057,89200.0
2011-12-14 09:50:00,38.56,38.71,38.55,38.7,76300.0,30.6057,30.7247,30.5977,30.7168,76300.0
2011-12-14 10:00:00,38.69,38.7,38.57,38.61,78900.0,30.7088,30.7168,30.6136,30.6453,78900.0
2011-12-14 10:10:00,38.61,38.74,38.57,38.74,74500.0,30.6453,30.7485,30.6136,30.7485,74500.0
2011-12-14 10:20:00,38.74,38.9,38.73,38.89,155400.0,30.7485,30.8755,30.7406,30.8676,155400.0
2011-12-14 10:30:00,38.89,38.94,38.81,38.87,96000.0,30.8676,30.9073,30.8041,30.8517,96000.0
2011-12-14 10:40:00,38.87,38.89,38.73,38.8,120100.0,30.8517,30.8676,30.7406,30.7961,120100.0
2011-12-14 10:50:00,38.8,38.82,38.73,38.78,62800.0,30.7961,30.812,30.7406,30.7803,62800.0
2011-12-14 11:00:00,38.78,38.82,38.74,38.75,74400.0,30.7803,30.812,30.7485,30.7565,74400.0
2011-12-14 11:10:00,38.75,38.88,38.74,38.87,75500.0,30.7565,30.8596,30.7485,30.8517,75500.0
2011-12-14 11:20:00,38.86,38.91,38.81,38.9,46300.0,30.8438,30.8835,30.8041,30.8755,46300.0
2011-12-14 11:30:00,38.9,38.91,38.79,38.87,64900.0,30.8755,30.8835,30.7882,30.8517,64900.0
2011-12-14 11:40:00,38.88,38.93,38.86,38.89,93800.0,30.8596,30.8993,30.8438,30.8676,93800.0
2011-12-14 11:50:00,38.88,38.89,38.86,38.87,41600.0,30.8596,30.8676,30.8438,30.8517,41600.0
2011-12-14 12:00:00,38.87,38.87,38.82,38.83,69000.0,30.8517,30.8517,30.812,30.82,69000.0
2011-12-14 12:10:00,38.83,38.86,38.78,38.78,104400.0,30.82,30.8438,30.7803,30.7803,104400.0
2011-12-14 12:20:00,38.79,38.86,38.78,38.86,91500.0,30.7882,30.8438,30.7803,30.8438,91500.0
2011-12-14 12:30:00,38.86,38.94,38.85,38.87,100600.0,30.8438,30.9073,30.8358,30.8517,100600.0
2011-12-14 12:40:00,38.86,38.91,38.86,38.88,56900.0,30.8438,30.8835,30.8438,30.8596,56900.0
2011-12-14 12:50:00,38.88,39.0,38.87,39.0,114500.0,30.8596,30.9549,30.8517,30.9549,114500.0
2011-12-14 13:00:00,38.99,39.12,38.99,39.04,131900.0,30.947,31.0501,30.947,30.9866,131900.0
2011-12-14 13:10:00,39.02,39.04,38.97,38.98,60300.0,30.9708,30.9866,30.9311,30.939,60300.0
2011-12-14 13:20:00,38.98,38.98,38.92,38.94,76700.0,30.939,30.939,30.8914,30.9073,76700.0
2011-12-14 13:30:00,38.93,38.95,38.88,38.94,47600.0,30.8993,30.9152,30.8596,30.9073,47600.0
2011-12-14 13:40:00,38.93,38.94,38.81,38.81,59100.0,30.8993,30.9073,30.8041,30.8041,59100.0
2011-12-14 13:50:00,38.8,38.8,38.75,38.8,77500.0,30.7961,30.7961,30.7565,30.7961,77500.0
2011-12-14 14:00:00,38.79,38.86,38.77,38.83,69900.0,30.7882,30.8438,30.7723,30.82,69900.0
2011-12-14 14:10:00,38.83,38.89,38.8,38.88,60800.0,30.82,30.8676,30.7961,30.8596,60800.0
2011-12-14 14:20:00,38.88,38.91,38.82,38.89,95700.0,30.8596,30.8835,30.812,30.8676,95700.0
2011-12-14 14:30:00,38.89,38.9,38.76,38.8,78100.0,30.8676,30.8755,30.7644,30.7961,78100.0
2011-12-14 14:40:00,38.79,38.83,38.79,38.81,70900.0,30.7882,30.82,30.7882,30.8041,70900.0
2011-12-14 14:50:00,38.81,38.81,38.75,38.77,86300.0,30.8041,30.8041,30.7565,30.7723,86300.0
2011-12-14 15:00:00,38.77,38.8,38.74,38.76,93300.0,30.7723,30.7961,30.7485,30.7644,93300.0
2011-12-14 15:10:00,38.75,38.81,38.71,38.73,170200.0,30.7565,30.8041,30.7247,30.7406,170200.0
2011-12-14 15:20:00,38.72,38.73,38.68,38.71,145300.0,30.7327,30.7406,30.7009,30.7247,145300.0
2011-12-14 15:30:00,38.72,38.72,38.66,38.68,148100.0,30.7327,30.7327,30.685,30.7009,148100.0
2011-12-14 15:40:00,38.68,38.7,38.61,38.66,224500.0,30.7009,30.7168,30.6453,30.685,224500.0
2011-12-14 15:50:00,38.66,38.67,38.61,38.63,317700.0,30.685,30.693,30.6453,30.6612,317700.0
2011-12-15 09:30:00,38.99,39.2,38.86,39.16,92800.0,30.947,31.1136,30.8438,31.0819,92800.0
2011-12-15 09:40:00,39.16,39.32,39.11,39.31,111400.0,31.0819,31.2089,31.0422,31.2009,111400.0
2011-12-15 09:50:00,39.31,39.48,39.27,39.48,142100.0,31.2009,31.3359,31.1692,31.3359,142100.0
2011-12-15 10:00:00,39.48,39.5,39.34,39.35,113900.0,31.3359,31.3518,31.2248,31.2327,113900.0
2011-12-15 10:10:00,39.36,39.38,39.32,39.34,94500.0,31.2406,31.2565,31.2089,31.2248,94500.0
2011-12-15 10:20:00,39.33,39.33,39.22,39.27,92600.0,31.2168,31.2168,31.1295,31.1692,92600.0
2011-12-15 10:30:00,39.27,39.44,39.26,39.31,107900.0,31.1692,31.3041,31.1613,31.2009,107900.0
2011-12-15 10:40:00,39.3,39.34,39.22,39.24,120000.0,31.193,31.2248,31.1295,31.1454,120000.0
2011-12-15 10:50:00,39.24,39.37,39.24,39.37,124800.0,31.1454,31.2486,31.1454,31.2486,124800.0
2011-12-15 11:00:00,39.36,39.44,39.34,39.44,145700.0,31.2406,31.3041,31.2248,31.3041,145700.0
2011-12-15 11:10:00,39.43,39.46,39.36,39.44,71000.0,31.2962,31.32,31.2406,31.3041,71000.0
2011-12-15 11:20:00,39.45,39.57,39.45,39.53,101700.0,31.3121,31.4073,31.3121,31.3756,101700.0
2011-12-15 11:30:00,39.54,39.54,39.48,39.49,92200.0,31.3835,31.3835,31.3359,31.3438,92200.0
2011-12-15 11:40:00,39.49,39.5,39.47,39.48,49300.0,31.3438,31.3518,31.3279,31.3359,49300.0
2011-12-15 11:50:00,39.47,39.49,39.4,39.45,86800.0,31.3279,31.3438,31.2724,31.3121,86800.0
2011-12-15 12:00:00,39.44,39.5,39.42,39.43,49500.0,31.3041,31.3518,31.2883,31.2962,49500.0
2011-12-15 12:10:00,39.44,39.51,39.43,39.48,68800.0,31.3041,31.3597,31.2962,31.3359,68800.0
2011-12-15 12:20:00,39.49,39.53,39.46,39.46,38500.0,31.3438,31.3756,31.32,31.32,38500.0
2011-12-15 12:30:00,39.47,39.47,39.42,39.44,51200.0,31.3279,31.3279,31.2883,31.3041,51200.0
2011-12-15 12:40:00,39.44,39.46,39.43,39.45,35900.0,31.3041,31.32,31.2962,31.3121,35900.0
2011-12-15 12:50:00,39.44,39.45,39.38,39.44,50000.0,31.3041,31.3121,31.2565,31.3041,50000.0
2011-12-15 13:00:00,39.44,39.5,39.44,39.5,49900.0,31.3041,31.3518,31.3041,31.3518,49900.0
2011-12-15 13:10:00,39.49,39.55,39.47,39.53,116800.0,31.3438,31.3914,31.3279,31.3756,116800.0
2011-12-15 13:20:00,39.53,39.54,39.48,39.52,106100.0,31.3756,31.3835,31.3359,31.3676,106100.0
2011-12-15 13:30:00,39.51,39.54,39.45,39.48,94500.0,31.3597,31.3835,31.3121,31.3359,94500.0
2011-12-15 13:40:00,39.47,39.57,39.46,39.57,71900.0,31.3279,31.4073,31.32,31.4073,71900.0
2011-12-15 13:50:00,39.56,39.57,39.52,39.54,59600.0,31.3994,31.4073,31.3676,31.3835,59600.0
2011-12-15 14:00:00,39.53,39.55,39.51,39.54,43800.0,31.3756,31.3914,31.3597,31.3835,43800.0
2011-12-15 14:10:00,39.54,39.61,39.54,39.6,52400.0,31.3835,31.4391,31.3835,31.4311,52400.0
2011-12-15 14:20:00,39.59,39.61,39.57,39.57,54300.0,31.4232,31.4391,31.4073,31.4073,54300.0
2011-12-15 14:30:00,39.57,39.57,39.51,39.52,56600.0,31.4073,31.4073,31.3597,31.3676,56600.0
2011-12-15 14:40:00,39.51,39.54,39.47,39.47,46700.0,31.3597,31.3835,31.3279,31.3279,46700.0
2011-12-15 14:50:00,39.48,39.59,39.46,39.55,108800.0,31.3359,31.4232,31.32,31.3914,108800.0
2011-12-15 15:00:00,39.54,39.63,39.53,39.59,108600.0,31.3835,31.4549,31.3756,31.4232,108600.0
2011-12-15 15:10:00,39.59,39.68,39.58,39.68,80100.0,31.4232,31.4946,31.4152,31.4946,80100.0
2011-12-15 15:20:00,39.68,39.68,39.58,39.58,96500.0,31.4946,31.4946,31.4152,31.4152,96500.0
2011-12-15 15:30:00,39.59,39.63,39.55,39.6,154200.0,31.4232,31.4549,31.3914,31.4311,154200.0
2011-12-15 15:40:00,39.6,39.6,39.51,39.54,161800.0,31.4311,31.4311,31.3597,31.3835,161800.0
2011-12-15 15:50:00,39.54,39.57,39.51,39.55,351100.0,31.3835,31.4073,31.3597,31.3914,351100.0
2011-12-16 09:30:00,39.77,40.12,39.7,39.92,561000.0,31.5661,31.8439,31.5105,31.6851,561000.0
2011-12-16 09:40:00,39.92,40.02,39.83,40.01,257400.0,31.6851,31.7645,31.6137,31.7565,257400.0
2011-12-16 09:50:00,40.01,40.25,40.0,40.16,221800.0,31.7565,31.947,31.7486,31.8756,221800.0
2011-12-16 10:00:00,40.16,40.19,40.01,40.06,199200.0,31.8756,31.8994,31.7565,31.7962,199200.0
2011-12-16 10:10:00,40.07,40.14,40.03,40.04,180700.0,31.8042,31.8597,31.7724,31.7804,180700.0
2011-12-16 10:20:00,40.04,40.05,39.92,39.99,154500.0,31.7804,31.7883,31.6851,31.7407,154500.0
2011-12-16 10:30:00,39.99,40.03,39.97,39.98,128600.0,31.7407,31.7724,31.7248,31.7327,128600.0
2011-12-16 10:40:00,39.98,40.05,39.91,40.04,146900.0,31.7327,31.7883,31.6772,31.7804,146900.0
2011-12-16 10:50:00,40.05,40.11,40.0,40.01,150100.0,31.7883,31.8359,31.7486,31.7565,150100.0
2011-12-16 11:00:00,40.0,40.01,39.94,39.96,137300.0,31.7486,31.7565,31.701,31.7169,137300.0
2011-12-16 11:10:00,39.96,39.98,39.9,39.98,101900.0,31.7169,31.7327,31.6692,31.7327,101900.0
2011-12-16 11:20:00,39.98,40.07,39.97,39.99,133400.0,31.7327,31.8042,31.7248,31.7407,133400.0
2011-12-16 11:30:00,39.99,40.0,39.95,39.96,129200.0,31.7407,31.7486,31.7089,31.7169,129200.0
2011-12-16 11:40:00,39.96,39.98,39.9,39.9,94800.0,31.7169,31.7327,31.6692,31.6692,94800.0
2011-12-16 11:50:00,39.91,39.96,39.89,39.89,119900.0,31.6772,31.7169,31.6613,31.6613,119900.0
2011-12-16 12:00:00,39.89,39.91,39.8,39.84,99200.0,31.6613,31.6772,31.5899,31.6216,99200.0
2011-12-16 12:10:00,39.85,39.91,39.85,39.9,80700.0,31.6296,31.6772,31.6296,31.6692,80700.0
2011-12-16 12:20:00,39.89,39.91,39.86,39.87,63100.0,31.6613,31.6772,31.6375,31.6454,63100.0
2011-12-16 12:30:00,39.86,39.86,39.71,39.72,82300.0,31.6375,31.6375,31.5184,31.5264,82300.0
2011-12-16 12:40:00,39.72,39.77,39.71,39.76,97200.0,31.5264,31.5661,31.5184,31.5581,97200.0
2011-12-16 12:50:00,39.76,39.9,39.72,39.84,113900.0,31.5581,31.6692,31.5264,31.6216,113900.0
2011-12-16 13:00:00,39.83,39.89,39.82,39.82,119000.0,31.6137,31.6613,31.6057,31.6057,119000.0
2011-12-16 13:10:00,39.82,39.83,39.78,39.79,77300.0,31.6057,31.6137,31.574,31.5819,77300.0
2011-12-16 13:20:00,39.8,39.89,39.8,39.85,57700.0,31.5899,31.6613,31.5899,31.6296,57700.0
2011-12-16 13:30:00,39.84,39.85,39.83,39.84,80900.0,31.6216,31.6296,31.6137,31.6216,80900.0
2011-12-16 13:40:00,39.84,39.84,39.73,39.78,92800.0,31.6216,31.6216,31.5343,31.574,92800.0
2011-12-16 13:50:00,39.78,39.84,39.7,39.7,118100.0,31.574,31.6216,31.5105,31.5105,118100.0
2011-12-16 14:00:00,39.7,39.71,39.7,39.71,90000.0,31.5105,31.5184,31.5105,31.5184,90000.0
2011-12-16 14:10:00,39.71,39.79,39.68,39.72,123400.0,31.5184,31.5819,31.4946,31.5264,123400.0
2011-12-16 14:20:00,39.72,39.74,39.67,39.72,76100.0,31.5264,31.5422,31.4867,31.5264,76100.0
2011-12-16 14:30:00,39.71,39.72,39.69,39.69,76700.0,31.5184,31.5264,31.5026,31.5026,76700.0
2011-12-16 14:40:00,39.69,39.74,39.67,39.71,92000.0,31.5026,31.5422,31.4867,31.5184,92000.0
2011-12-16 14:50:00,39.71,39.72,39.66,39.66,66600.0,31.5184,31.5264,31.4787,31.4787,66600.0
2011-12-16 15:00:00,39.67,39.67,39.64,39.65,84400.0,31.4867,31.4867,31.4629,31.4708,84400.0
2011-12-16 15:10:00,39.65,39.66,39.64,39.64,101000.0,31.4708,31.4787,31.4629,31.4629,101000.0
2011-12-16 15:20:00,39.64,39.66,39.6,39.63,130300.0,31.4629,31.4787,31.4311,31.4549,130300.0
2011-12-16 15:30:00,39.63,39.79,39.63,39.78,186100.0,31.4549,31.5819,31.4549,31.574,186100.0
2011-12-16 15:40:00,39.78,39.91,39.78,39.91,370000.0,31.574,31.6772,31.574,31.6772,370000.0
2011-12-16 15:50:00,39.9,40.0,39.86,39.95,970500.0,31.6692,31.7486,31.6375,31.7089,970500.0
2011-12-19 09:30:00,40.01,40.16,39.91,39.94,76400.0,31.7565,31.8756,31.6772,31.701,76400.0
2011-12-19 09:40:00,39.94,40.11,39.87,40.1,105600.0,31.701,31.8359,31.6454,31.828,105600.0
2011-12-19 09:50:00,40.1,40.1,39.75,39.82,65700.0,31.828,31.828,31.5502,31.6057,65700.0
2011-12-19 10:00:00,39.82,39.91,39.76,39.79,78900.0,31.6057,31.6772,31.5581,31.5819,78900.0
2011-12-19 10:10:00,39.78,39.8,39.7,39.71,72300.0,31.574,31.5899,31.5105,31.5184,72300.0
2011-12-19 10:20:00,39.72,39.73,39.56,39.62,70300.0,31.5264,31.5343,31.3994,31.447,70300.0
2011-12-19 10:30:00,39.63,39.74,39.59,39.68,86400.0,31.4549,31.5422,31.4232,31.4946,86400.0
2011-12-19 10:40:00,39.68,39.68,39.56,39.56,109100.0,31.4946,31.4946,31.3994,31.3994,109100.0
2011-12-19 10:50:00,39.57,39.63,39.54,39.59,103100.0,31.4073,31.4549,31.3835,31.4232,103100.0
2011-12-19 11:00:00,39.59,39.63,39.51,39.53,93900.0,31.4232,31.4549,31.3597,31.3756,93900.0
2011-12-19 11:10:00,39.53,39.59,39.5,39.52,100500.0,31.3756,31.4232,31.3518,31.3676,100500.0
2011-12-19 11:20:00,39.51,39.51,39.37,39.41,86900.0,31.3597,31.3597,31.2486,31.2803,86900.0
2011-12-19 11:30:00,39.4,39.42,39.29,39.31,79000.0,31.2724,31.2883,31.1851,31.2009,79000.0
2011-12-19 11:40:00,39.31,39.35,39.29,39.3,91200.0,31.2009,31.2327,31.1851,31.193,91200.0
2011-12-19 11:50:00,39.31,39.38,39.3,39.33,88000.0,31.2009,31.2565,31.193,31.2168,88000.0
2011-12-19 12:00:00,39.33,39.38,39.31,39.31,65900.0,31.2168,31.2565,31.2009,31.2009,65900.0
2011-12-19 12:10:00,39.31,39.32,39.26,39.29,54700.0,31.2009,31.2089,31.1613,31.1851,54700.0
2011-12-19 12:20:00,39.29,39.33,39.28,39.31,45500.0,31.1851,31.2168,31.1771,31.2009,45500.0
2011-12-19 12:30:00,39.31,39.31,39.22,39.24,41200.0,31.2009,31.2009,31.1295,31.1454,41200.0
2011-12-19 12:40:00,39.24,39.25,39.22,39.22,52600.0,31.1454,31.1533,31.1295,31.1295,52600.0
2011-12-19 12:50:00,39.23,39.27,39.22,39.27,69700.0,31.1374,31.1692,31.1295,31.1692,69700.0
2011-12-19 13:00:00,39.26,39.4,39.26,39.4,69800.0,31.1613,31.2724,31.1613,31.2724,69800.0
2011-12-19 13:10:00,39.4,39.43,39.29,39.31,37000.0,31.2724,31.2962,31.1851,31.2009,37000.0
2011-12-19 13:20:00,39.31,39.36,39.28,39.28,42800.0,31.2009,31.2406,31.1771,31.1771,42800.0
2011-12-19 13:30:00,39.28,39.39,39.28,39.39,78500.0,31.1771,31.2644,31.1771,31.2644,78500.0
2011-12-19 13:40:00,39.38,39.49,39.37,39.49,69000.0,31.2565,31.3438,31.2486,31.3438,69000.0
2011-12-19 13:50:00,39.5,39.55,39.42,39.42,59400.0,31.3518,31.3914,31.2883,31.2883,59400.0
2011-12-19 14:00:00,39.42,39.46,39.4,39.46,40300.0,31.2883,31.32,31.2724,31.32,40300.0
2011-12-19 14:10:00,39.47,39.51,39.41,39.41,40100.0,31.3279,31.3597,31.2803,31.2803,40100.0
2011-12-19 14:20:00,39.41,39.47,39.41,39.47,70300.0,31.2803,31.3279,31.2803,31.3279,70300.0
2011-12-19 14:30:00,39.46,39.48,39.38,39.48,73300.0,31.32,31.3359,31.2565,31.3359,73300.0
2011-12-19 14:40:00,39.48,39.54,39.47,39.51,58600.0,31.3359,31.3835,31.3279,31.3597,58600.0
2011-12-19 14:50:00,39.51,39.63,39.48,39.63,89300.0,31.3597,31.4549,31.3359,31.4549,89300.0
2011-12-19 15:00:00,39.62,39.62,39.4,39.41,134900.0,31.447,31.447,31.2724,31.2803,134900.0
2011-12-19 15:10:00,39.42,39.45,39.38,39.39,86700.0,31.2883,31.3121,31.2565,31.2644,86700.0
2011-12-19 15:20:00,39.39,39.41,39.31,39.32,91500.0,31.2644,31.2803,31.2009,31.2089,91500.0
2011-12-19 15:30:00,39.32,39.45,39.3,39.43,146200.0,31.2089,31.3121,31.193,31.2962,146200.0
2011-12-19 15:40:00,39.44,39.45,39.35,39.35,157100.0,31.3041,31.3121,31.2327,31.2327,157100.0
2011-12-19 15:50:00,39.36,39.45,39.3,39.44,306600.0,31.2406,31.3121,31.193,31.3041,306600.0
2011-12-20 09:30:00,39.77,40.11,39.7,39.9,78700.0,31.5661,31.8359,31.5105,31.6692,78700.0
2011-12-20 09:40:00,39.89,40.01,39.83,39.89,83600.0,31.6613,31.7565,31.6137,31.6613,83600.0
2011-12-20 09:50:00,39.89,40.03,39.87,40.01,103900.0,31.6613,31.7724,31.6454,31.7565,103900.0
2011-12-20 10:00:00,40.02,40.06,39.97,40.06,82800.0,31.7645,31.7962,31.7248,31.7962,82800.0
2011-12-20 10:10:00,40.05,40.05,40.01,40.04,71900.0,31.7883,31.7883,31.7565,31.7804,71900.0
2011-12-20 10:20:00,40.04,40.1,40.01,40.1,52400.0,31.7804,31.828,31.7565,31.828,52400.0
2011-12-20 10:30:00,40.09,40.12,40.08,40.08,51600.0,31.82,31.8439,31.8121,31.8121,51600.0
2011-12-20 10:40:00,40.08,40.09,40.0,40.01,103300.0,31.8121,31.82,31.7486,31.7565,103300.0
2011-12-20 10:50:00,40.02,40.04,39.98,40.0,62200.0,31.7645,31.7804,31.7327,31.7486,62200.0
2011-12-20 11:00:00,40.02,40.18,40.0,40.05,88100.0,31.7645,31.8915,31.7486,31.7883,88100.0
2011-12-20 11:10:00,40.05,40.1,40.01,40.06,50200.0,31.7883,31.828,31.7565,31.7962,50200.0
2011-12-20 11:20:00,40.06,40.08,39.98,39.99,60100.0,31.7962,31.8121,31.7327,31.7407,60100.0
2011-12-20 11:30:00,40.0,40.05,40.0,40.04,122600.0,31.7486,31.7883,31.7486,31.7804,122600.0
2011-12-20 11:40:00,40.04,40.13,40.0,40.11,77000.0,31.7804,31.8518,31.7486,31.8359,77000.0
2011-12-20 11:50:00,40.1,40.12,40.05,40.1,68900.0,31.828,31.8439,31.7883,31.828,68900.0
2011-12-20 12:00:00,40.09,40.09,39.97,39.98,48600.0,31.82,31.82,31.7248,31.7327,48600.0
2011-12-20 12:10:00,39.97,40.06,39.96,40.05,52200.0,31.7248,31.7962,31.7169,31.7883,52200.0
2011-12-20 12:20:00,40.04,40.18,40.03,40.13,62500.0,31.7804,31.8915,31.7724,31.8518,62500.0
2011-12-20 12:30:00,40.13,40.18,40.09,40.15,46300.0,31.8518,31.8915,31.82,31.8677,46300.0
2011-12-20 12:40:00,40.15,40.23,40.15,40.22,49700.0,31.8677,31.9312,31.8677,31.9232,49700.0
2011-12-20 12:50:00,40.21,40.27,40.2,40.23,53300.0,31.9153,31.9629,31.9074,31.9312,53300.0
2011-12-20 13:00:00,40.24,40.31,40.21,40.3,82100.0,31.9391,31.9947,31.9153,31.9867,82100.0
2011-12-20 13:10:00,40.3,40.3,40.18,40.18,29800.0,31.9867,31.9867,31.8915,31.8915,29800.0
2011-12-20 13:20:00,40.19,40.24,40.18,40.19,44800.0,31.8994,31.9391,31.8915,31.8994,44800.0
2011-12-20 13:30:00,40.19,40.22,40.18,40.19,44300.0,31.8994,31.9232,31.8915,31.8994,44300.0
2011-12-20 13:40:00,40.18,40.21,40.15,40.2,32300.0,31.8915,31.9153,31.8677,31.9074,32300.0
2011-12-20 13:50:00,40.2,40.23,40.19,40.21,49000.0,31.9074,31.9312,31.8994,31.9153,49000.0
2011-12-20 14:00:00,40.21,40.23,40.16,40.23,68900.0,31.9153,31.9312,31.8756,31.9312,68900.0
2011-12-20 14:10:00,40.23,40.26,40.21,40.24,42900.0,31.9312,31.955,31.9153,31.9391,42900.0
2011-12-20 14:20:00,40.23,40.26,40.21,40.22,58700.0,31.9312,31.955,31.9153,31.9232,58700.0
2011-12-20 14:30:00,40.22,40.27,40.22,40.22,52300.0,31.9232,31.9629,31.9232,31.9232,52300.0
2011-12-20 14:40:00,40.22,40.32,40.22,40.24,84800.0,31.9232,32.0026,31.9232,31.9391,84800.0
2011-12-20 14:50:00,40.24,40.31,40.24,40.29,76300.0,31.9391,31.9947,31.9391,31.9788,76300.0
2011-12-20 15:00:00,40.29,40.31,40.25,40.3,106800.0,31.9788,31.9947,31.947,31.9867,106800.0
2011-12-20 15:10:00,40.3,40.31,40.25,40.26,103000.0,31.9867,31.9947,31.947,31.955,103000.0
2011-12-20 15:20:00,40.26,40.3,40.23,40.26,87000.0,31.955,31.9867,31.9312,31.955,87000.0
2011-12-20 15:30:00,40.27,40.36,40.24,40.36,163100.0,31.9629,32.0343,31.9391,32.0343,163100.0
2011-12-20 15:40:00,40.35,40.42,40.33,40.36,224700.0,32.0264,32.082,32.0105,32.0343,224700.0
2011-12-20 15:50:00,40.37,40.43,40.35,40.36,398300.0,32.0423,32.0899,32.0264,32.0343,398300.0
2011-12-21 09:30:00,40.46,40.48,40.38,40.44,43700.0,32.1137,32.1296,32.0502,32.0978,43700.0
2011-12-21 09:40:00,40.45,40.7,40.44,40.61,63300.0,32.1058,32.3042,32.0978,32.2328,63300.0
2011-12-21 09:50:00,40.62,40.62,40.51,40.59,51300.0,32.2407,32.2407,32.1534,32.2169,51300.0
2011-12-21 10:00:00,40.56,40.67,40.56,40.67,81200.0,32.1931,32.2804,32.1931,32.2804,81200.0
2011-12-21 10:10:00,40.66,40.67,40.57,40.62,66100.0,32.2725,32.2804,32.201,32.2407,66100.0
2011-12-21 10:20:00,40.63,40.67,40.58,40.58,36600.0,32.2486,32.2804,32.209,32.209,36600.0
2011-12-21 10:30:00,40.58,40.64,40.57,40.63,47100.0,32.209,32.2566,32.201,32.2486,47100.0
2011-12-21 10:40:00,40.63,40.71,40.62,40.71,74000.0,32.2486,32.3121,32.2407,32.3121,74000.0
2011-12-21 10:50:00,40.71,40.72,40.62,40.71,47500.0,32.3121,32.3201,32.2407,32.3121,47500.0
2011-12-21 11:00:00,40.71,40.71,40.58,40.59,63500.0,32.3121,32.3121,32.209,32.2169,63500.0
2011-12-21 11:10:00,40.58,40.59,40.51,40.51,51800.0,32.209,32.2169,32.1534,32.1534,51800.0
2011-12-21 11:20:00,40.51,40.64,40.51,40.64,41400.0,32.1534,32.2566,32.1534,32.2566,41400.0
2011-12-21 11:30:00,40.64,40.72,40.62,40.72,47300.0,32.2566,32.3201,32.2407,32.3201,47300.0
2011-12-21 11:40:00,40.71,40.8,40.69,40.79,74100.0,32.3121,32.3836,32.2963,32.3756,74100.0
2011-12-21 11:50:00,40.8,40.82,40.72,40.74,66800.0,32.3836,32.3995,32.3201,32.336,66800.0
2011-12-21 12:00:00,40.74,40.76,40.67,40.71,103400.0,32.336,32.3518,32.2804,32.3121,103400.0
2011-12-21 12:10:00,40.7,40.81,40.68,40.8,65900.0,32.3042,32.3915,32.2883,32.3836,65900.0
2011-12-21 12:20:00,40.79,40.79,40.68,40.7,25100.0,32.3756,32.3756,32.2883,32.3042,25100.0
2011-12-21 12:30:00,40.7,40.78,40.69,40.77,45300.0,32.3042,32.3677,32.2963,32.3598,45300.0
2011-12-21 12:40:00,40.78,40.87,40.77,40.85,47900.0,32.3677,32.4391,32.3598,32.4233,47900.0
2011-12-21 12:50:00,40.85,40.98,40.85,40.97,71500.0,32.4233,32.5264,32.4233,32.5185,71500.0
2011-12-21 13:00:00,40.96,41.07,40.94,41.07,73500.0,32.5106,32.5979,32.4947,32.5979,73500.0
2011-12-21 13:10:00,41.06,41.07,40.94,40.97,59400.0,32.5899,32.5979,32.4947,32.5185,59400.0
2011-12-21 13:20:00,40.98,41.07,40.97,41.05,34800.0,32.5264,32.5979,32.5185,32.582,34800.0
2011-12-21 13:30:00,41.04,41.05,40.95,40.98,50700.0,32.5741,32.582,32.5026,32.5264,50700.0
2011-12-21 13:40:00,40.98,40.98,40.92,40.96,41900.0,32.5264,32.5264,32.4788,32.5106,41900.0
2011-12-21 13:50:00,40.97,41.07,40.97,41.05,73400.0,32.5185,32.5979,32.5185,32.582,73400.0
2011-12-21 14:00:00,41.05,41.07,40.94,40.95,180400.0,32.582,32.5979,32.4947,32.5026,180400.0
2011-12-21 14:10:00,40.95,41.0,40.93,40.98,97000.0,32.5026,32.5423,32.4868,32.5264,97000.0
2011-12-21 14:20:00,40.98,41.02,40.98,40.99,81500.0,32.5264,32.5582,32.5264,32.5344,81500.0
2011-12-21 14:30:00,40.99,41.08,40.98,41.05,122400.0,32.5344,32.6058,32.5264,32.582,122400.0
2011-12-21 14:40:00,41.05,41.1,41.04,41.09,68500.0,32.582,32.6217,32.5741,32.6138,68500.0
2011-12-21 14:50:00,41.1,41.13,41.08,41.12,95000.0,32.6217,32.6455,32.6058,32.6376,95000.0
2011-12-21 15:00:00,41.13,41.13,41.05,41.06,63300.0,32.6455,32.6455,32.582,32.5899,63300.0
2011-12-21 15:10:00,41.07,41.09,41.06,41.09,114200.0,32.5979,32.6138,32.5899,32.6138,114200.0
2011-12-21 15:20:00,41.09,41.14,41.07,41.08,215800.0,32.6138,32.6534,32.5979,32.6058,215800.0
2011-12-21 15:30:00,41.08,41.16,41.06,41.15,144100.0,32.6058,32.6693,32.5899,32.6614,144100.0
2011-12-21 15:40:00,41.15,41.16,41.01,41.01,177800.0,32.6614,32.6693,32.5503,32.5503,177800.0
2011-12-21 15:50:00,41.02,41.08,40.95,41.08,277000.0,32.5582,32.6058,32.5026,32.6058,277000.0
2011-12-22 09:30:00,41.26,41.29,41.11,41.15,36600.0,32.7487,32.7725,32.6296,32.6614,36600.0
2011-12-22 09:40:00,41.14,41.17,41.11,41.13,16800.0,32.6534,32.6773,32.6296,32.6455,16800.0
2011-12-22 09:50:00,41.12,41.23,41.07,41.2,42600.0,32.6376,32.7249,32.5979,32.7011,42600.0
2011-12-22 10:00:00,41.2,41.27,41.12,41.13,92300.0,32.7011,32.7566,32.6376,32.6455,92300.0
2011-12-22 10:10:00,41.13,41.18,41.08,41.1,52200.0,32.6455,32.6852,32.6058,32.6217,52200.0
2011-12-22 10:20:00,41.1,41.11,41.05,41.08,43800.0,32.6217,32.6296,32.582,32.6058,43800.0
2011-12-22 10:30:00,41.08,41.15,41.05,41.06,62700.0,32.6058,32.6614,32.582,32.5899,62700.0
2011-12-22 10:40:00,41.06,41.15,41.02,41.15,334200.0,32.5899,32.6614,32.5582,32.6614,334200.0
2011-12-22 10:50:00,41.15,41.19,41.03,41.04,65200.0,32.6614,32.6931,32.5661,32.5741,65200.0
2011-12-22 11:00:00,41.04,41.11,41.03,41.05,40500.0,32.5741,32.6296,32.5661,32.582,40500.0
2011-12-22 11:10:00,41.06,41.06,41.01,41.02,49300.0,32.5899,32.5899,32.5503,32.5582,49300.0
2011-12-22 11:20:00,41.02,41.02,40.93,41.0,63500.0,32.5582,32.5582,32.4868,32.5423,63500.0
2011-12-22 11:30:00,41.01,41.02,40.98,41.0,57300.0,32.5503,32.5582,32.5264,32.5423,57300.0
2011-12-22 11:40:00,41.0,41.01,41.0,41.01,59300.0,32.5423,32.5503,32.5423,32.5503,59300.0
2011-12-22 11:50:00,41.01,41.01,40.99,41.0,53300.0,32.5503,32.5503,32.5344,32.5423,53300.0
2011-12-22 12:00:00,41.0,41.01,40.99,41.0,46700.0,32.5423,32.5503,32.5344,32.5423,46700.0
2011-12-22 12:10:00,41.0,41.0,40.99,41.0,32900.0,32.5423,32.5423,32.5344,32.5423,32900.0
2011-12-22 12:20:00,41.0,41.08,40.99,41.08,47700.0,32.5423,32.6058,32.5344,32.6058,47700.0
2011-12-22 12:30:00,41.08,41.09,41.01,41.02,80300.0,32.6058,32.6138,32.5503,32.5582,80300.0
2011-12-22 12:40:00,41.02,41.03,41.0,41.03,53500.0,32.5582,32.5661,32.5423,32.5661,53500.0
2011-12-22 12:50:00,41.03,41.06,41.02,41.04,53900.0,32.5661,32.5899,32.5582,32.5741,53900.0
2011-12-22 13:00:00,41.05,41.06,41.04,41.05,78300.0,32.582,32.5899,32.5741,32.582,78300.0
2011-12-22 13:10:00,41.05,41.07,41.02,41.03,68000.0,32.582,32.5979,32.5582,32.5661,68000.0
2011-12-22 13:20:00,41.03,41.03,40.99,40.99,76400.0,32.5661,32.5661,32.5344,32.5344,76400.0
2011-12-22 13:30:00,41.0,41.03,40.98,40.99,198900.0,32.5423,32.5661,32.5264,32.5344,198900.0
2011-12-22 13:40:00,41.0,41.01,40.98,41.01,53100.0,32.5423,32.5503,32.5264,32.5503,53100.0
2011-12-22 13:50:00,41.0,41.04,40.99,40.99,62700.0,32.5423,32.5741,32.5344,32.5344,62700.0
2011-12-22 14:00:00,40.98,41.0,40.98,41.0,24100.0,32.5264,32.5423,32.5264,32.5423,24100.0
2011-12-22 14:10:00,41.0,41.01,40.98,40.98,35700.0,32.5423,32.5503,32.5264,32.5264,35700.0
2011-12-22 14:20:00,40.99,41.0,40.98,41.0,44100.0,32.5344,32.5423,32.5264,32.5423,44100.0
2011-12-22 14:30:00,41.0,41.0,40.98,40.99,29300.0,32.5423,32.5423,32.5264,32.5344,29300.0
2011-12-22 14:40:00,40.99,40.99,40.92,40.92,67900.0,32.5344,32.5344,32.4788,32.4788,67900.0
2011-12-22 14:50:00,40.91,40.92,40.86,40.88,70100.0,32.4709,32.4788,32.4312,32.4471,70100.0
2011-12-22 15:00:00,40.87,40.97,40.86,40.95,61300.0,32.4391,32.5185,32.4312,32.5026,61300.0
2011-12-22 15:10:00,40.96,41.04,40.96,41.03,76100.0,32.5106,32.5741,32.5106,32.5661,76100.0
2011-12-22 15:20:00,41.04,41.07,41.02,41.02,60600.0,32.5741,32.5979,32.5582,32.5582,60600.0
2011-12-22 15:30:00,41.02,41.02,40.95,40.96,83300.0,32.5582,32.5582,32.5026,32.5106,83300.0
2011-12-22 15:40:00,40.96,40.96,40.91,40.92,260100.0,32.5106,32.5106,32.4709,32.4788,260100.0
2011-12-22 15:50:00,40.91,40.96,40.89,40.94,334800.0,32.4709,32.5106,32.455,32.4947,334800.0
2011-12-23 09:30:00,41.14,41.27,41.04,41.26,47100.0,32.6534,32.7566,32.5741,32.7487,47100.0
2011-12-23 09:40:00,41.26,41.42,41.24,41.41,109100.0,32.7487,32.8757,32.7328,32.8677,109100.0
2011-12-23 09:50:00,41.41,41.47,41.39,41.44,43600.0,32.8677,32.9154,32.8519,32.8916,43600.0
2011-12-23 10:00:00,41.43,41.6,41.43,41.51,64600.0,32.8836,33.0186,32.8836,32.9471,64600.0
2011-12-23 10:10:00,41.5,41.54,41.47,41.5,42100.0,32.9392,32.9709,32.9154,32.9392,42100.0
2011-12-23 10:20:00,41.49,41.55,41.47,41.54,35900.0,32.9312,32.9789,32.9154,32.9709,35900.0
2011-12-23 10:30:00,41.53,41.54,41.43,41.45,61000.0,32.963,32.9709,32.8836,32.8995,61000.0
2011-12-23 10:40:00,41.45,41.46,41.33,41.33,42100.0,32.8995,32.9074,32.8042,32.8042,42100.0
2011-12-23 10:50:00,41.33,41.33,41.26,41.31,70400.0,32.8042,32.8042,32.7487,32.7884,70400.0
2011-12-23 11:00:00,41.31,41.35,41.3,41.31,42500.0,32.7884,32.8201,32.7804,32.7884,42500.0
2011-12-23 11:10:00,41.3,41.37,41.29,41.35,41700.0,32.7804,32.836,32.7725,32.8201,41700.0
2011-12-23 11:20:00,41.35,41.4,41.32,41.34,25600.0,32.8201,32.8598,32.7963,32.8122,25600.0
2011-12-23 11:30:00,41.35,41.37,41.25,41.28,45300.0,32.8201,32.836,32.7408,32.7646,45300.0
2011-12-23 11:40:00,41.28,41.32,41.27,41.28,15600.0,32.7646,32.7963,32.7566,32.7646,15600.0
2011-12-23 11:50:00,41.28,41.32,41.28,41.32,9500.0,32.7646,32.7963,32.7646,32.7963,9500.0
2011-12-23 12:00:00,41.31,41.32,41.24,41.27,21300.0,32.7884,32.7963,32.7328,32.7566,21300.0
2011-12-23 12:10:00,41.27,41.3,41.24,41.25,18200.0,32.7566,32.7804,32.7328,32.7408,18200.0
2011-12-23 12:20:00,41.26,41.3,41.25,41.3,16700.0,32.7487,32.7804,32.7408,32.7804,16700.0
2011-12-23 12:30:00,41.3,41.32,41.27,41.27,20000.0,32.7804,32.7963,32.7566,32.7566,20000.0
2011-12-23 12:40:00,41.28,41.3,41.25,41.25,22900.0,32.7646,32.7804,32.7408,32.7408,22900.0
2011-12-23 12:50:00,41.25,41.26,41.15,41.16,56300.0,32.7408,32.7487,32.6614,32.6693,56300.0
2011-12-23 13:00:00,41.16,41.16,41.09,41.13,85400.0,32.6693,32.6693,32.6138,32.6455,85400.0
2011-12-23 13:10:00,41.14,41.2,41.14,41.19,12400.0,32.6534,32.7011,32.6534,32.6931,12400.0
2011-12-23 13:20:00,41.2,41.21,41.16,41.18,21900.0,32.7011,32.709,32.6693,32.6852,21900.0
2011-12-23 13:30:00,41.18,41.18,41.1,41.1,49600.0,32.6852,32.6852,32.6217,32.6217,49600.0
2011-12-23 13:40:00,41.1,41.11,41.08,41.08,15900.0,32.6217,32.6296,32.6058,32.6058,15900.0
2011-12-23 13:50:00,41.09,41.12,41.08,41.09,25400.0,32.6138,32.6376,32.6058,32.6138,25400.0
2011-12-23 14:00:00,41.1,41.1,41.08,41.09,13100.0,32.6217,32.6217,32.6058,32.6138,13100.0
2011-12-23 14:10:00,41.1,41.1,41.08,41.08,19500.0,32.6217,32.6217,32.6058,32.6058,19500.0
2011-12-23 14:20:00,41.09,41.09,41.07,41.09,17600.0,32.6138,32.6138,32.5979,32.6138,17600.0
2011-12-23 14:30:00,41.08,41.09,41.05,41.08,45200.0,32.6058,32.6138,32.582,32.6058,45200.0
2011-12-23 14:40:00,41.07,41.08,41.05,41.05,11600.0,32.5979,32.6058,32.582,32.582,11600.0
2011-12-23 14:50:00,41.05,41.07,41.04,41.06,25700.0,32.582,32.5979,32.5741,32.5899,25700.0
2011-12-23 15:00:00,41.05,41.09,41.05,41.08,33300.0,32.582,32.6138,32.582,32.6058,33300.0
2011-12-23 15:10:00,41.07,41.09,41.07,41.07,36000.0,32.5979,32.6138,32.5979,32.5979,36000.0
2011-12-23 15:20:00,41.08,41.08,41.02,41.03,116800.0,32.6058,32.6058,32.5582,32.5661,116800.0
2011-12-23 15:30:00,41.04,41.04,41.0,41.04,113000.0,32.5741,32.5741,32.5423,32.5741,113000.0
2011-12-23 15:40:00,41.04,41.04,40.99,40.99,342400.0,32.5741,32.5741,32.5344,32.5344,342400.0
2011-12-23 15:50:00,41.0,41.09,40.99,41.07,207600.0,32.5423,32.6138,32.5344,32.5979,207600.0
2011-12-27 09:30:00,41.15,41.28,41.07,41.23,48400.0,32.6614,32.7646,32.5979,32.7249,48400.0
2011-12-27 09:40:00,41.24,41.35,41.22,41.34,30000.0,32.7328,32.8201,32.7169,32.8122,30000.0
2011-12-27 09:50:00,41.35,41.4,41.3,41.35,38300.0,32.8201,32.8598,32.7804,32.8201,38300.0
2011-12-27 10:00:00,41.37,41.42,41.31,41.34,36300.0,32.836,32.8757,32.7884,32.8122,36300.0
2011-12-27 10:10:00,41.34,41.48,41.33,41.47,25200.0,32.8122,32.9233,32.8042,32.9154,25200.0
2011-12-27 10:20:00,41.46,41.5,41.46,41.48,24400.0,32.9074,32.9392,32.9074,32.9233,24400.0
2011-12-27 10:30:00,41.48,41.53,41.46,41.49,26400.0,32.9233,32.963,32.9074,32.9312,26400.0
2011-12-27 10:40:00,41.5,41.54,41.49,41.51,27200.0,32.9392,32.9709,32.9312,32.9471,27200.0
2011-12-27 10:50:00,41.51,41.62,41.5,41.62,61100.0,32.9471,33.0344,32.9392,33.0344,61100.0
2011-12-27 11:00:00,41.62,41.69,41.61,41.62,72600.0,33.0344,33.09,33.0265,33.0344,72600.0
2011-12-27 11:10:00,41.62,41.69,41.61,41.69,45500.0,33.0344,33.09,33.0265,33.09,45500.0
2011-12-27 11:20:00,41.69,41.73,41.59,41.59,80200.0,33.09,33.1217,33.0106,33.0106,80200.0
2011-12-27 11:30:00,41.59,41.64,41.52,41.62,56300.0,33.0106,33.0503,32.9551,33.0344,56300.0
2011-12-27 11:40:00,41.62,41.65,41.57,41.58,34800.0,33.0344,33.0582,32.9947,33.0027,34800.0
2011-12-27 11:50:00,41.57,41.64,41.55,41.63,26400.0,32.9947,33.0503,32.9789,33.0424,26400.0
2011-12-27 12:00:00,41.63,41.66,41.6,41.66,72700.0,33.0424,33.0662,33.0186,33.0662,72700.0
2011-12-27 12:10:00,41.67,41.74,41.66,41.73,62300.0,33.0741,33.1297,33.0662,33.1217,62300.0
2011-12-27 12:20:00,41.73,41.74,41.73,41.74,35100.0,33.1217,33.1297,33.1217,33.1297,35100.0
2011-12-27 12:30:00,41.74,41.79,41.73,41.78,47100.0,33.1297,33.1694,33.1217,33.1614,47100.0
2011-12-27 12:40:00,41.78,41.8,41.72,41.72,33300.0,33.1614,33.1773,33.1138,33.1138,33300.0
2011-12-27 12:50:00,41.72,41.76,41.71,41.75,24500.0,33.1138,33.1455,33.1059,33.1376,24500.0
2011-12-27 13:00:00,41.75,41.78,41.66,41.66,36900.0,33.1376,33.1614,33.0662,33.0662,36900.0
2011-12-27 13:10:00,41.67,41.69,41.66,41.69,22400.0,33.0741,33.09,33.0662,33.09,22400.0
2011-12-27 13:20:00,41.69,41.7,41.56,41.56,38200.0,33.09,33.0979,32.9868,32.9868,38200.0
2011-12-27 13:30:00,41.56,41.63,41.56,41.63,23700.0,32.9868,33.0424,32.9868,33.0424,23700.0
2011-12-27 13:40:00,41.63,41.64,41.59,41.63,27600.0,33.0424,33.0503,33.0106,33.0424,27600.0
2011-12-27 13:50:00,41.62,41.65,41.62,41.64,25600.0,33.0344,33.0582,33.0344,33.0503,25600.0
2011-12-27 14:00:00,41.64,41.66,41.62,41.64,31800.0,33.0503,33.0662,33.0344,33.0503,31800.0
2011-12-27 14:10:00,41.64,41.68,41.64,41.64,37400.0,33.0503,33.082,33.0503,33.0503,37400.0
2011-12-27 14:20:00,41.64,41.67,41.62,41.66,23900.0,33.0503,33.0741,33.0344,33.0662,23900.0
2011-12-27 14:30:00,41.65,41.67,41.65,41.67,41800.0,33.0582,33.0741,33.0582,33.0741,41800.0
2011-12-27 14:40:00,41.67,41.72,41.66,41.72,42600.0,33.0741,33.1138,33.0662,33.1138,42600.0
2011-12-27 14:50:00,41.72,41.73,41.68,41.72,35200.0,33.1138,33.1217,33.082,33.1138,35200.0
2011-12-27 15:00:00,41.72,41.75,41.7,41.72,54400.0,33.1138,33.1376,33.0979,33.1138,54400.0
2011-12-27 15:10:00,41.72,41.73,41.66,41.71,45100.0,33.1138,33.1217,33.0662,33.1059,45100.0
2011-12-27 15:20:00,41.71,41.72,41.69,41.71,33900.0,33.1059,33.1138,33.09,33.1059,33900.0
2011-12-27 15:30:00,41.7,41.77,41.7,41.72,59400.0,33.0979,33.1535,33.0979,33.1138,59400.0
2011-12-27 15:40:00,41.72,41.73,41.68,41.69,79300.0,33.1138,33.1217,33.082,33.09,79300.0
2011-12-27 15:50:00,41.69,41.7,41.67,41.69,112100.0,33.09,33.0979,33.0741,33.09,112100.0
2011-12-28 09:30:00,41.12,41.24,40.89,40.93,158300.0,33.0011,33.0974,32.8165,32.8486,158300.0
2011-12-28 09:40:00,40.93,41.02,40.88,40.92,75200.0,32.8486,32.9208,32.8085,32.8406,75200.0
2011-12-28 09:50:00,40.92,40.97,40.81,40.86,84000.0,32.8406,32.8807,32.7523,32.7924,84000.0
2011-12-28 10:00:00,40.86,40.95,40.85,40.95,59100.0,32.7924,32.8647,32.7844,32.8647,59100.0
2011-12-28 10:10:00,40.95,40.98,40.86,40.86,30800.0,32.8647,32.8887,32.7924,32.7924,30800.0
2011-12-28 10:20:00,40.86,40.87,40.8,40.8,27700.0,32.7924,32.8005,32.7443,32.7443,27700.0
2011-12-28 10:30:00,40.82,40.82,40.74,40.76,35700.0,32.7603,32.7603,32.6961,32.7122,35700.0
2011-12-28 10:40:00,40.76,40.79,40.74,40.76,37600.0,32.7122,32.7363,32.6961,32.7122,37600.0
2011-12-28 10:50:00,40.76,40.79,40.73,40.79,38300.0,32.7122,32.7363,32.6881,32.7363,38300.0
2011-12-28 11:00:00,40.78,40.82,40.75,40.76,29000.0,32.7282,32.7603,32.7042,32.7122,29000.0
2011-12-28 11:10:00,40.76,40.77,40.71,40.74,45600.0,32.7122,32.7202,32.672,32.6961,45600.0
2011-12-28 11:20:00,40.73,40.75,40.69,40.7,26400.0,32.6881,32.7042,32.656,32.664,26400.0
2011-12-28 11:30:00,40.69,40.72,40.68,40.68,22200.0,32.656,32.6801,32.648,32.648,22200.0
2011-12-28 11:40:00,40.68,40.7,40.63,40.63,28200.0,32.648,32.664,32.6078,32.6078,28200.0
2011-12-28 11:50:00,40.63,40.65,40.62,40.65,18100.0,32.6078,32.6239,32.5998,32.6239,18100.0
2011-12-28 12:00:00,40.65,40.7,40.65,40.66,39900.0,32.6239,32.664,32.6239,32.6319,39900.0
2011-12-28 12:10:00,40.66,40.7,40.66,40.7,20300.0,32.6319,32.664,32.6319,32.664,20300.0
2011-12-28 12:20:00,40.7,40.73,40.69,40.73,39000.0,32.664,32.6881,32.656,32.6881,39000.0
2011-12-28 12:30:00,40.72,40.74,40.72,40.74,9300.0,32.6801,32.6961,32.6801,32.6961,9300.0
2011-12-28 12:40:00,40.74,40.74,40.73,40.74,7300.0,32.6961,32.6961,32.6881,32.6961,7300.0
2011-12-28 12:50:00,40.74,40.75,40.72,40.75,40500.0,32.6961,32.7042,32.6801,32.7042,40500.0
2011-12-28 13:00:00,40.75,40.78,40.74,40.77,15600.0,32.7042,32.7282,32.6961,32.7202,15600.0
2011-12-28 13:10:00,40.77,40.8,40.75,40.8,13200.0,32.7202,32.7443,32.7042,32.7443,13200.0
2011-12-28 13:20:00,40.79,40.82,40.79,40.82,15600.0,32.7363,32.7603,32.7363,32.7603,15600.0
2011-12-28 13:30:00,40.82,40.83,40.81,40.83,22900.0,32.7603,32.7684,32.7523,32.7684,22900.0
2011-12-28 13:40:00,40.83,40.86,40.82,40.85,15300.0,32.7684,32.7924,32.7603,32.7844,15300.0
2011-12-28 13:50:00,40.84,40.87,40.84,40.86,14000.0,32.7764,32.8005,32.7764,32.7924,14000.0
2011-12-28 14:00:00,40.87,40.9,40.86,40.88,37200.0,32.8005,32.8245,32.7924,32.8085,37200.0
2011-12-28 14:10:00,40.88,40.88,40.84,40.84,33500.0,32.8085,32.8085,32.7764,32.7764,33500.0
2011-12-28 14:20:00,40.84,40.86,40.82,40.86,17500.0,32.7764,32.7924,32.7603,32.7924,17500.0
2011-12-28 14:30:00,40.86,40.87,40.84,40.84,17700.0,32.7924,32.8005,32.7764,32.7764,17700.0
2011-12-28 14:40:00,40.84,40.86,40.82,40.85,34900.0,32.7764,32.7924,32.7603,32.7844,34900.0
2011-12-28 14:50:00,40.85,40.87,40.84,40.86,17500.0,32.7844,32.8005,32.7764,32.7924,17500.0
2011-12-28 15:00:00,40.85,40.87,40.85,40.87,21700.0,32.7844,32.8005,32.7844,32.8005,21700.0
2011-12-28 15:10:00,40.87,40.88,40.8,40.82,40800.0,32.8005,32.8085,32.7443,32.7603,40800.0
2011-12-28 15:20:00,40.81,40.85,40.79,40.8,48000.0,32.7523,32.7844,32.7363,32.7443,48000.0
2011-12-28 15:30:00,40.8,40.83,40.79,40.82,46200.0,32.7443,32.7684,32.7363,32.7603,46200.0
2011-12-28 15:40:00,40.83,40.86,40.79,40.85,57800.0,32.7684,32.7924,32.7363,32.7844,57800.0
2011-12-28 15:50:00,40.84,40.85,40.8,40.82,133500.0,32.7764,32.7844,32.7443,32.7603,133500.0
2011-12-29 09:30:00,40.98,41.12,40.95,41.09,31600.0,32.8887,33.0011,32.8647,32.977,31600.0
2011-12-29 09:40:00,41.09,41.13,41.08,41.09,29600.0,32.977,33.0091,32.969,32.977,29600.0
2011-12-29 09:50:00,41.1,41.17,41.07,41.17,28500.0,32.985,33.0412,32.961,33.0412,28500.0
2011-12-29 10:00:00,41.17,41.2,41.13,41.14,34700.0,33.0412,33.0653,33.0091,33.0171,34700.0
2011-12-29 10:10:00,41.15,41.18,41.13,41.14,32300.0,33.0252,33.0492,33.0091,33.0171,32300.0
2011-12-29 10:20:00,41.14,41.15,41.08,41.08,44100.0,33.0171,33.0252,32.969,32.969,44100.0
2011-12-29 10:30:00,41.07,41.13,41.06,41.13,36800.0,32.961,33.0091,32.9529,33.0091,36800.0
2011-12-29 10:40:00,41.13,41.13,41.09,41.09,24600.0,33.0091,33.0091,32.977,32.977,24600.0
2011-12-29 10:50:00,41.09,41.12,41.06,41.07,32400.0,32.977,33.0011,32.9529,32.961,32400.0
2011-12-29 11:00:00,41.08,41.13,41.06,41.06,41400.0,32.969,33.0091,32.9529,32.9529,41400.0
2011-12-29 11:10:00,41.06,41.09,41.05,41.09,25100.0,32.9529,32.977,32.9449,32.977,25100.0
2011-12-29 11:20:00,41.1,41.13,41.09,41.09,28300.0,32.985,33.0091,32.977,32.977,28300.0
2011-12-29 11:30:00,41.09,41.13,41.08,41.11,35100.0,32.977,33.0091,32.969,32.9931,35100.0
2011-12-29 11:40:00,41.12,41.13,41.11,41.12,7500.0,33.0011,33.0091,32.9931,33.0011,7500.0
2011-12-29 11:50:00,41.12,41.18,41.11,41.17,37200.0,33.0011,33.0492,32.9931,33.0412,37200.0
2011-12-29 12:00:00,41.17,41.17,41.14,41.16,11900.0,33.0412,33.0412,33.0171,33.0332,11900.0
2011-12-29 12:10:00,41.16,41.17,41.15,41.17,10700.0,33.0332,33.0412,33.0252,33.0412,10700.0
2011-12-29 12:20:00,41.17,41.2,41.17,41.19,40200.0,33.0412,33.0653,33.0412,33.0573,40200.0
2011-12-29 12:30:00,41.18,41.19,41.15,41.18,37300.0,33.0492,33.0573,33.0252,33.0492,37300.0
2011-12-29 12:40:00,41.17,41.19,41.17,41.19,7700.0,33.0412,33.0573,33.0412,33.0573,7700.0
2011-12-29 12:50:00,41.19,41.19,41.18,41.19,10100.0,33.0573,33.0573,33.0492,33.0573,10100.0
2011-12-29 13:00:00,41.18,41.2,41.16,41.16,17100.0,33.0492,33.0653,33.0332,33.0332,17100.0
2011-12-29 13:10:00,41.16,41.16,41.09,41.12,34900.0,33.0332,33.0332,32.977,33.0011,34900.0
2011-12-29 13:20:00,41.12,41.16,41.11,41.15,11100.0,33.0011,33.0332,32.9931,33.0252,11100.0
2011-12-29 13:30:00,41.15,41.18,41.15,41.18,9400.0,33.0252,33.0492,33.0252,33.0492,9400.0
2011-12-29 13:40:00,41.18,41.19,41.16,41.19,35600.0,33.0492,33.0573,33.0332,33.0573,35600.0
2011-12-29 13:50:00,41.19,41.23,41.19,41.23,29900.0,33.0573,33.0894,33.0573,33.0894,29900.0
2011-12-29 14:00:00,41.23,41.25,41.21,41.22,31700.0,33.0894,33.1054,33.0733,33.0814,31700.0
2011-12-29 14:10:00,41.22,41.25,41.22,41.25,25200.0,33.0814,33.1054,33.0814,33.1054,25200.0
2011-12-29 14:20:00,41.25,41.31,41.24,41.29,38300.0,33.1054,33.1536,33.0974,33.1375,38300.0
2011-12-29 14:30:00,41.3,41.3,41.28,41.29,22000.0,33.1456,33.1456,33.1295,33.1375,22000.0
2011-12-29 14:40:00,41.29,41.34,41.28,41.34,50900.0,33.1375,33.1777,33.1295,33.1777,50900.0
2011-12-29 14:50:00,41.34,41.34,41.28,41.31,106400.0,33.1777,33.1777,33.1295,33.1536,106400.0
2011-12-29 15:00:00,41.31,41.33,41.3,41.31,66800.0,33.1536,33.1696,33.1456,33.1536,66800.0
2011-12-29 15:10:00,41.31,41.38,41.31,41.36,39100.0,33.1536,33.2098,33.1536,33.1937,39100.0
2011-12-29 15:20:00,41.36,41.38,41.34,41.36,35000.0,33.1937,33.2098,33.1777,33.1937,35000.0
2011-12-29 15:30:00,41.35,41.41,41.35,41.4,86200.0,33.1857,33.2338,33.1857,33.2258,86200.0
2011-12-29 15:40:00,41.39,41.47,41.39,41.43,79700.0,33.2178,33.282,33.2178,33.2499,79700.0
2011-12-29 15:50:00,41.44,41.47,41.4,41.44,183200.0,33.2579,33.282,33.2258,33.2579,183200.0
2011-12-30 09:30:00,41.5,41.58,41.42,41.44,50900.0,33.3061,33.3703,33.2419,33.2579,50900.0
2011-12-30 09:40:00,41.43,41.49,41.42,41.49,35300.0,33.2499,33.298,33.2419,33.298,35300.0
2011-12-30 09:50:00,41.49,41.49,41.43,41.45,47800.0,33.298,33.298,33.2499,33.2659,47800.0
2011-12-30 10:00:00,41.45,41.46,41.43,41.44,44900.0,33.2659,33.274,33.2499,33.2579,44900.0
2011-12-30 10:10:00,41.43,41.46,41.4,41.43,24100.0,33.2499,33.274,33.2258,33.2499,24100.0
2011-12-30 10:20:00,41.42,41.44,41.39,41.44,36000.0,33.2419,33.2579,33.2178,33.2579,36000.0
2011-12-30 10:30:00,41.44,41.47,41.43,41.46,34200.0,33.2579,33.282,33.2499,33.274,34200.0
2011-12-30 10:40:00,41.46,41.51,41.45,41.5,39800.0,33.274,33.3141,33.2659,33.3061,39800.0
2011-12-30 10:50:00,41.5,41.53,41.48,41.5,32500.0,33.3061,33.3301,33.29,33.3061,32500.0
2011-12-30 11:00:00,41.5,41.51,41.47,41.47,49000.0,33.3061,33.3141,33.282,33.282,49000.0
2011-12-30 11:10:00,41.46,41.47,41.42,41.46,36500.0,33.274,33.282,33.2419,33.274,36500.0
2011-12-30 11:20:00,41.46,41.51,41.44,41.5,36400.0,33.274,33.3141,33.2579,33.3061,36400.0
2011-12-30 11:30:00,41.5,41.51,41.42,41.43,25100.0,33.3061,33.3141,33.2419,33.2499,25100.0
2011-12-30 11:40:00,41.43,41.43,41.4,41.41,13200.0,33.2499,33.2499,33.2258,33.2338,13200.0
2011-12-30 11:50:00,41.41,41.42,41.39,41.39,29300.0,33.2338,33.2419,33.2178,33.2178,29300.0
2011-12-30 12:00:00,41.39,41.4,41.38,41.39,11200.0,33.2178,33.2258,33.2098,33.2178,11200.0
2011-12-30 12:10:00,41.39,41.4,41.38,41.39,28700.0,33.2178,33.2258,33.2098,33.2178,28700.0
2011-12-30 12:20:00,41.39,41.41,41.37,41.38,26800.0,33.2178,33.2338,33.2017,33.2098,26800.0
2011-12-30 12:30:00,41.39,41.4,41.37,41.38,27400.0,33.2178,33.2258,33.2017,33.2098,27400.0
2011-12-30 12:40:00,41.39,41.41,41.38,41.38,27800.0,33.2178,33.2338,33.2098,33.2098,27800.0
2011-12-30 12:50:00,41.38,41.39,41.36,41.36,21000.0,33.2098,33.2178,33.1937,33.1937,21000.0
2011-12-30 13:00:00,41.37,41.37,41.32,41.34,11000.0,33.2017,33.2017,33.1616,33.1777,11000.0
2011-12-30 13:10:00,41.34,41.34,41.3,41.3,7900.0,33.1777,33.1777,33.1456,33.1456,7900.0
2011-12-30 13:20:00,41.31,41.31,41.25,41.26,15200.0,33.1536,33.1536,33.1054,33.1135,15200.0
2011-12-30 13:30:00,41.26,41.29,41.25,41.29,16700.0,33.1135,33.1375,33.1054,33.1375,16700.0
2011-12-30 13:40:00,41.29,41.3,41.27,41.3,13000.0,33.1375,33.1456,33.1215,33.1456,13000.0
2011-12-30 13:50:00,41.3,41.3,41.27,41.29,15400.0,33.1456,33.1456,33.1215,33.1375,15400.0
2011-12-30 14:00:00,41.28,41.29,41.27,41.29,14700.0,33.1295,33.1375,33.1215,33.1375,14700.0
2011-12-30 14:10:00,41.29,41.3,41.26,41.29,36100.0,33.1375,33.1456,33.1135,33.1375,36100.0
2011-12-30 14:20:00,41.28,41.28,41.23,41.24,25200.0,33.1295,33.1295,33.0894,33.0974,25200.0
2011-12-30 14:30:00,41.24,41.28,41.24,41.28,20800.0,33.0974,33.1295,33.0974,33.1295,20800.0
2011-12-30 14:40:00,41.28,41.29,41.26,41.28,18500.0,33.1295,33.1375,33.1135,33.1295,18500.0
2011-12-30 14:50:00,41.27,41.3,41.26,41.3,20500.0,33.1215,33.1456,33.1135,33.1456,20500.0
2011-12-30 15:00:00,41.3,41.35,41.29,41.34,42600.0,33.1456,33.1857,33.1375,33.1777,42600.0
2011-12-30 15:10:00,41.34,41.34,41.31,41.32,29200.0,33.1777,33.1777,33.1536,33.1616,29200.0
2011-12-30 15:20:00,41.32,41.34,41.29,41.29,39800.0,33.1616,33.1777,33.1375,33.1375,39800.0
2011-12-30 15:30:00,41.29,41.33,41.29,41.3,79600.0,33.1375,33.1696,33.1375,33.1456,79600.0
2011-12-30 15:40:00,41.3,41.31,41.23,41.25,91800.0,33.1456,33.1536,33.0894,33.1054,91800.0
2011-12-30 15:50:00,41.25,41.27,41.19,41.2,207600.0,33.1054,33.1215,33.0573,33.0653,207600.0
2012-01-03 09:30:00,41.42,41.52,40.93,40.99,175800.0,33.2419,33.3221,32.8486,32.8968,175800.0
2012-01-03 09:40:00,41.0,41.0,40.76,40.77,94900.0,32.9048,32.9048,32.7122,32.7202,94900.0
2012-01-03 09:50:00,40.77,40.84,40.71,40.72,69200.0,32.7202,32.7764,32.672,32.6801,69200.0
2012-01-03 10:00:00,40.72,40.85,40.66,40.85,98500.0,32.6801,32.7844,32.6319,32.7844,98500.0
2012-01-03 10:10:00,40.84,40.98,40.84,40.98,66800.0,32.7764,32.8887,32.7764,32.8887,66800.0
2012-01-03 10:20:00,40.97,40.99,40.88,40.89,53100.0,32.8807,32.8968,32.8085,32.8165,53100.0
2012-01-03 10:30:00,40.89,40.91,40.8,40.8,62800.0,32.8165,32.8326,32.7443,32.7443,62800.0
2012-01-03 10:40:00,40.8,40.8,40.7,40.72,78300.0,32.7443,32.7443,32.664,32.6801,78300.0
2012-01-03 10:50:00,40.73,40.85,40.71,40.84,84100.0,32.6881,32.7844,32.672,32.7764,84100.0
2012-01-03 11:00:00,40.85,40.85,40.81,40.85,51100.0,32.7844,32.7844,32.7523,32.7844,51100.0
2012-01-03 11:10:00,40.85,40.94,40.84,40.9,73200.0,32.7844,32.8566,32.7764,32.8245,73200.0
2012-01-03 11:20:00,40.89,40.9,40.87,40.87,62500.0,32.8165,32.8245,32.8005,32.8005,62500.0
2012-01-03 11:30:00,40.87,40.93,40.87,40.91,77600.0,32.8005,32.8486,32.8005,32.8326,77600.0
2012-01-03 11:40:00,40.9,40.91,40.81,40.84,44600.0,32.8245,32.8326,32.7523,32.7764,44600.0
2012-01-03 11:50:00,40.84,40.86,40.77,40.78,53200.0,32.7764,32.7924,32.7202,32.7282,53200.0
2012-01-03 12:00:00,40.78,40.84,40.75,40.83,89800.0,32.7282,32.7764,32.7042,32.7684,89800.0
2012-01-03 12:10:00,40.84,40.91,40.82,40.9,74700.0,32.7764,32.8326,32.7603,32.8245,74700.0
2012-01-03 12:20:00,40.9,40.97,40.9,40.96,76000.0,32.8245,32.8807,32.8245,32.8727,76000.0
2012-01-03 12:30:00,40.97,41.0,40.96,40.99,134700.0,32.8807,32.9048,32.8727,32.8968,134700.0
2012-01-03 12:40:00,41.0,41.02,40.9,40.9,46700.0,32.9048,32.9208,32.8245,32.8245,46700.0
2012-01-03 12:50:00,40.9,40.91,40.84,40.88,24100.0,32.8245,32.8326,32.7764,32.8085,24100.0
2012-01-03 13:00:00,40.88,40.89,40.83,40.85,31500.0,32.8085,32.8165,32.7684,32.7844,31500.0
2012-01-03 13:10:00,40.84,40.85,40.76,40.77,28000.0,32.7764,32.7844,32.7122,32.7202,28000.0
2012-01-03 13:20:00,40.76,40.78,40.62,40.63,39000.0,32.7122,32.7282,32.5998,32.6078,39000.0
2012-01-03 13:30:00,40.62,40.65,40.62,40.62,43600.0,32.5998,32.6239,32.5998,32.5998,43600.0
2012-01-03 13:40:00,40.62,40.69,40.62,40.64,72500.0,32.5998,32.656,32.5998,32.6159,72500.0
2012-01-03 13:50:00,40.64,40.68,40.62,40.67,23100.0,32.6159,32.648,32.5998,32.6399,23100.0
2012-01-03 14:00:00,40.67,40.7,40.67,40.7,36500.0,32.6399,32.664,32.6399,32.664,36500.0
2012-01-03 14:10:00,40.7,40.75,40.69,40.75,56300.0,32.664,32.7042,32.656,32.7042,56300.0
2012-01-03 14:20:00,40.75,40.79,40.75,40.79,51300.0,32.7042,32.7363,32.7042,32.7363,51300.0
2012-01-03 14:30:00,40.79,40.83,40.79,40.82,32400.0,32.7363,32.7684,32.7363,32.7603,32400.0
2012-01-03 14:40:00,40.82,40.87,40.81,40.87,47500.0,32.7603,32.8005,32.7523,32.8005,47500.0
2012-01-03 14:50:00,40.88,40.89,40.85,40.86,57300.0,32.8085,32.8165,32.7844,32.7924,57300.0
2012-01-03 15:00:00,40.87,40.87,40.77,40.82,73800.0,32.8005,32.8005,32.7202,32.7603,73800.0
2012-01-03 15:10:00,40.83,40.86,40.82,40.84,58400.0,32.7684,32.7924,32.7603,32.7764,58400.0
2012-01-03 15:20:00,40.84,40.85,40.69,40.73,107200.0,32.7764,32.7844,32.656,32.6881,107200.0
2012-01-03 15:30:00,40.73,40.77,40.73,40.74,83300.0,32.6881,32.7202,32.6881,32.6961,83300.0
2012-01-03 15:40:00,40.74,40.91,40.74,40.9,162200.0,32.6961,32.8326,32.6961,32.8245,162200.0
2012-01-03 15:50:00,40.9,40.91,40.79,40.82,290100.0,32.8245,32.8326,32.7363,32.7603,290100.0
2012-01-04 09:30:00,40.85,40.9,40.78,40.86,98500.0,32.7844,32.8245,32.7282,32.7924,98500.0
2012-01-04 09:40:00,40.85,40.93,40.82,40.93,59400.0,32.7844,32.8486,32.7603,32.8486,59400.0
2012-01-04 09:50:00,40.93,40.99,40.91,40.97,58700.0,32.8486,32.8968,32.8326,32.8807,58700.0
2012-01-04 10:00:00,40.96,41.01,40.92,40.94,100500.0,32.8727,32.9128,32.8406,32.8566,100500.0
2012-01-04 10:10:00,40.93,40.93,40.85,40.87,24000.0,32.8486,32.8486,32.7844,32.8005,24000.0
2012-01-04 10:20:00,40.88,40.91,40.87,40.9,32200.0,32.8085,32.8326,32.8005,32.8245,32200.0
2012-01-04 10:30:00,40.91,40.91,40.88,40.9,36800.0,32.8326,32.8326,32.8085,32.8245,36800.0
2012-01-04 10:40:00,40.9,40.93,40.88,40.93,40900.0,32.8245,32.8486,32.8085,32.8486,40900.0
2012-01-04 10:50:00,40.93,40.95,40.84,40.86,43000.0,32.8486,32.8647,32.7764,32.7924,43000.0
2012-01-04 11:00:00,40.86,40.89,40.85,40.88,23200.0,32.7924,32.8165,32.7844,32.8085,23200.0
2012-01-04 11:10:00,40.87,40.91,40.83,40.84,35600.0,32.8005,32.8326,32.7684,32.7764,35600.0
2012-01-04 11:20:00,40.83,40.84,40.74,40.76,47900.0,32.7684,32.7764,32.6961,32.7122,47900.0
2012-01-04 11:30:00,40.76,40.9,40.76,40.9,36300.0,32.7122,32.8245,32.7122,32.8245,36300.0
2012-01-04 11:40:00,40.9,40.96,40.89,40.96,42000.0,32.8245,32.8727,32.8165,32.8727,42000.0
2012-01-04 11:50:00,40.96,40.98,40.93,40.93,36800.0,32.8727,32.8887,32.8486,32.8486,36800.0
2012-01-04 12:00:00,40.94,40.94,40.88,40.91,42000.0,32.8566,32.8566,32.8085,32.8326,42000.0
2012-01-04 12:10:00,40.91,40.94,40.89,40.9,25200.0,32.8326,32.8566,32.8165,32.8245,25200.0
2012-01-04 12:20:00,40.9,40.93,40.89,40.9,22600.0,32.8245,32.8486,32.8165,32.8245,22600.0
2012-01-04 12:30:00,40.9,40.9,40.83,40.85,30100.0,32.8245,32.8245,32.7684,32.7844,30100.0
2012-01-04 12:40:00,40.84,40.9,40.84,40.9,22700.0,32.7764,32.8245,32.7764,32.8245,22700.0
2012-01-04 12:50:00,40.9,40.91,40.87,40.89,17100.0,32.8245,32.8326,32.8005,32.8165,17100.0
2012-01-04 13:00:00,40.89,40.91,40.85,40.89,25200.0,32.8165,32.8326,32.7844,32.8165,25200.0
2012-01-04 13:10:00,40.89,40.9,40.87,40.87,29900.0,32.8165,32.8245,32.8005,32.8005,29900.0
2012-01-04 13:20:00,40.87,40.89,40.86,40.87,19600.0,32.8005,32.8165,32.7924,32.8005,19600.0
2012-01-04 13:30:00,40.87,40.87,40.84,40.85,25300.0,32.8005,32.8005,32.7764,32.7844,25300.0
2012-01-04 13:40:00,40.84,40.89,40.84,40.89,32700.0,32.7764,32.8165,32.7764,32.8165,32700.0
2012-01-04 13:50:00,40.89,40.89,40.83,40.88,49000.0,32.8165,32.8165,32.7684,32.8085,49000.0
2012-01-04 14:00:00,40.87,40.89,40.82,40.85,74100.0,32.8005,32.8165,32.7603,32.7844,74100.0
2012-01-04 14:10:00,40.85,40.88,40.84,40.87,32900.0,32.7844,32.8085,32.7764,32.8005,32900.0
2012-01-04 14:20:00,40.87,40.88,40.86,40.87,23600.0,32.8005,32.8085,32.7924,32.8005,23600.0
2012-01-04 14:30:00,40.86,40.9,40.86,40.89,61800.0,32.7924,32.8245,32.7924,32.8165,61800.0
2012-01-04 14:40:00,40.89,40.93,40.89,40.93,46800.0,32.8165,32.8486,32.8165,32.8486,46800.0
2012-01-04 14:50:00,40.92,40.94,40.9,40.91,43800.0,32.8406,32.8566,32.8245,32.8326,43800.0
2012-01-04 15:00:00,40.9,40.92,40.9,40.91,54100.0,32.8245,32.8406,32.8245,32.8326,54100.0
2012-01-04 15:10:00,40.91,40.94,40.91,40.93,43500.0,32.8326,32.8566,32.8326,32.8486,43500.0
2012-01-04 15:20:00,40.93,40.95,40.93,40.95,79200.0,32.8486,32.8647,32.8486,32.8647,79200.0
2012-01-04 15:30:00,40.95,40.96,40.9,40.9,139400.0,32.8647,32.8727,32.8245,32.8245,139400.0
2012-01-04 15:40:00,40.9,40.91,40.81,40.81,89100.0,32.8245,32.8326,32.7523,32.7523,89100.0
2012-01-04 15:50:00,40.82,40.87,40.82,40.85,161700.0,32.7603,32.8005,32.7603,32.7844,161700.0
2012-01-05 09:30:00,40.92,40.92,40.55,40.55,92200.0,32.8406,32.8406,32.5436,32.5436,92200.0
2012-01-05 09:40:00,40.57,40.64,40.55,40.58,61100.0,32.5597,32.6159,32.5436,32.5677,61100.0
2012-01-05 09:50:00,40.57,40.59,40.52,40.54,57500.0,32.5597,32.5757,32.5196,32.5356,57500.0
2012-01-05 10:00:00,40.53,40.53,40.47,40.51,37800.0,32.5276,32.5276,32.4794,32.5115,37800.0
2012-01-05 10:10:00,40.51,40.52,40.43,40.44,58500.0,32.5115,32.5196,32.4473,32.4554,58500.0
2012-01-05 10:20:00,40.44,40.54,40.41,40.54,49900.0,32.4554,32.5356,32.4313,32.5356,49900.0
2012-01-05 10:30:00,40.54,40.56,40.48,40.56,44100.0,32.5356,32.5517,32.4875,32.5517,44100.0
2012-01-05 10:40:00,40.56,40.61,40.55,40.61,50500.0,32.5517,32.5918,32.5436,32.5918,50500.0
2012-01-05 10:50:00,40.61,40.69,40.59,40.69,47200.0,32.5918,32.656,32.5757,32.656,47200.0
2012-01-05 11:00:00,40.68,40.8,40.65,40.75,61800.0,32.648,32.7443,32.6239,32.7042,61800.0
2012-01-05 11:10:00,40.75,40.75,40.59,40.6,97200.0,32.7042,32.7042,32.5757,32.5838,97200.0
2012-01-05 11:20:00,40.6,40.83,40.6,40.82,89400.0,32.5838,32.7684,32.5838,32.7603,89400.0
2012-01-05 11:30:00,40.83,40.9,40.82,40.89,27800.0,32.7684,32.8245,32.7603,32.8165,27800.0
2012-01-05 11:40:00,40.9,40.95,40.89,40.95,49400.0,32.8245,32.8647,32.8165,32.8647,49400.0
2012-01-05 11:50:00,40.94,40.98,40.92,40.95,62000.0,32.8566,32.8887,32.8406,32.8647,62000.0
2012-01-05 12:00:00,40.94,41.05,40.94,41.02,155700.0,32.8566,32.9449,32.8566,32.9208,155700.0
2012-01-05 12:10:00,41.02,41.04,40.94,40.98,48800.0,32.9208,32.9369,32.8566,32.8887,48800.0
2012-01-05 12:20:00,40.97,41.07,40.93,41.06,46600.0,32.8807,32.961,32.8486,32.9529,46600.0
2012-01-05 12:30:00,41.06,41.06,41.01,41.03,25600.0,32.9529,32.9529,32.9128,32.9289,25600.0
2012-01-05 12:40:00,41.04,41.09,41.04,41.07,34300.0,32.9369,32.977,32.9369,32.961,34300.0
2012-01-05 12:50:00,41.07,41.09,41.03,41.06,29600.0,32.961,32.977,32.9289,32.9529,29600.0
2012-01-05 13:00:00,41.06,41.07,41.04,41.07,29700.0,32.9529,32.961,32.9369,32.961,29700.0
2012-01-05 13:10:00,41.07,41.07,41.04,41.06,34500.0,32.961,32.961,32.9369,32.9529,34500.0
2012-01-05 13:20:00,41.06,41.08,41.04,41.07,32400.0,32.9529,32.969,32.9369,32.961,32400.0
2012-01-05 13:30:00,41.07,41.08,41.04,41.06,29300.0,32.961,32.969,32.9369,32.9529,29300.0
2012-01-05 13:40:00,41.05,41.08,41.05,41.07,25100.0,32.9449,32.969,32.9449,32.961,25100.0
2012-01-05 13:50:00,41.07,41.07,41.01,41.01,72200.0,32.961,32.961,32.9128,32.9128,72200.0
2012-01-05 14:00:00,41.01,41.03,41.0,41.01,46000.0,32.9128,32.9289,32.9048,32.9128,46000.0
2012-01-05 14:10:00,41.0,41.02,41.0,41.02,36200.0,32.9048,32.9208,32.9048,32.9208,36200.0
2012-01-05 14:20:00,41.02,41.04,41.01,41.03,68100.0,32.9208,32.9369,32.9128,32.9289,68100.0
2012-01-05 14:30:00,41.04,41.05,41.02,41.02,30500.0,32.9369,32.9449,32.9208,32.9208,30500.0
2012-01-05 14:40:00,41.02,41.05,41.02,41.03,61200.0,32.9208,32.9449,32.9208,32.9289,61200.0
2012-01-05 14:50:00,41.03,41.03,41.02,41.02,38900.0,32.9289,32.9289,32.9208,32.9208,38900.0
2012-01-05 15:00:00,41.02,41.04,41.0,41.04,35700.0,32.9208,32.9369,32.9048,32.9369,35700.0
2012-01-05 15:10:00,41.03,41.04,41.01,41.01,20700.0,32.9289,32.9369,32.9128,32.9128,20700.0
2012-01-05 15:20:00,41.02,41.02,40.97,40.97,49100.0,32.9208,32.9208,32.8807,32.8807,49100.0
2012-01-05 15:30:00,40.97,40.99,40.96,40.98,52800.0,32.8807,32.8968,32.8727,32.8887,52800.0
2012-01-05 15:40:00,40.99,41.03,40.98,41.02,75400.0,32.8968,32.9289,32.8887,32.9208,75400.0
2012-01-05 15:50:00,41.02,41.07,41.01,41.03,260800.0,32.9208,32.961,32.9128,32.9289,260800.0
2012-01-06 09:30:00,40.96,41.18,40.92,41.13,113200.0,32.8727,33.0492,32.8406,33.0091,113200.0
2012-01-06 09:40:00,41.12,41.15,41.02,41.07,221000.0,33.0011,33.0252,32.9208,32.961,221000.0
2012-01-06 09:50:00,41.07,41.07,40.85,40.88,39600.0,32.961,32.961,32.7844,32.8085,39600.0
2012-01-06 10:00:00,40.88,40.89,40.76,40.79,64500.0,32.8085,32.8165,32.7122,32.7363,64500.0
2012-01-06 10:10:00,40.8,40.92,40.79,40.92,33400.0,32.7443,32.8406,32.7363,32.8406,33400.0
2012-01-06 10:20:00,40.91,40.99,40.91,40.93,36000.0,32.8326,32.8968,32.8326,32.8486,36000.0
2012-01-06 10:30:00,40.92,40.99,40.92,40.93,32800.0,32.8406,32.8968,32.8406,32.8486,32800.0
2012-01-06 10:40:00,40.93,41.01,40.9,41.0,33200.0,32.8486,32.9128,32.8245,32.9048,33200.0
2012-01-06 10:50:00,41.01,41.04,40.98,40.99,34600.0,32.9128,32.9369,32.8887,32.8968,34600.0
2012-01-06 11:00:00,40.98,41.05,40.98,41.04,55800.0,32.8887,32.9449,32.8887,32.9369,55800.0
2012-01-06 11:10:00,41.03,41.05,41.03,41.05,26400.0,32.9289,32.9449,32.9289,32.9449,26400.0
2012-01-06 11:20:00,41.05,41.05,40.98,41.02,41100.0,32.9449,32.9449,32.8887,32.9208,41100.0
2012-01-06 11:30:00,41.03,41.09,41.03,41.03,33300.0,32.9289,32.977,32.9289,32.9289,33300.0
2012-01-06 11:40:00,41.03,41.04,40.99,41.01,27100.0,32.9289,32.9369,32.8968,32.9128,27100.0
2012-01-06 11:50:00,41.0,41.04,40.99,41.03,25200.0,32.9048,32.9369,32.8968,32.9289,25200.0
2012-01-06 12:00:00,41.03,41.04,41.02,41.03,13700.0,32.9289,32.9369,32.9208,32.9289,13700.0
2012-01-06 12:10:00,41.04,41.04,41.02,41.04,26500.0,32.9369,32.9369,32.9208,32.9369,26500.0
2012-01-06 12:20:00,41.04,41.06,41.03,41.05,26100.0,32.9369,32.9529,32.9289,32.9449,26100.0
2012-01-06 12:30:00,41.06,41.08,41.05,41.07,38300.0,32.9529,32.969,32.9449,32.961,38300.0
2012-01-06 12:40:00,41.06,41.09,40.99,41.09,65300.0,32.9529,32.977,32.8968,32.977,65300.0
2012-01-06 12:50:00,41.09,41.15,41.07,41.14,62500.0,32.977,33.0252,32.961,33.0171,62500.0
2012-01-06 13:00:00,41.13,41.14,41.03,41.05,72400.0,33.0091,33.0171,32.9289,32.9449,72400.0
2012-01-06 13:10:00,41.05,41.05,40.99,41.03,57200.0,32.9449,32.9449,32.8968,32.9289,57200.0
2012-01-06 13:20:00,41.04,41.1,41.03,41.1,21300.0,32.9369,32.985,32.9289,32.985,21300.0
2012-01-06 13:30:00,41.1,41.1,41.01,41.03,38300.0,32.985,32.985,32.9128,32.9289,38300.0
2012-01-06 13:40:00,41.03,41.03,41.01,41.02,58400.0,32.9289,32.9289,32.9128,32.9208,58400.0
2012-01-06 13:50:00,41.02,41.07,41.0,41.05,163300.0,32.9208,32.961,32.9048,32.9449,163300.0
2012-01-06 14:00:00,41.06,41.12,41.06,41.08,58500.0,32.9529,33.0011,32.9529,32.969,58500.0
2012-01-06 14:10:00,41.08,41.09,40.99,41.01,132500.0,32.969,32.977,32.8968,32.9128,132500.0
2012-01-06 14:20:00,41.0,41.1,41.0,41.09,43000.0,32.9048,32.985,32.9048,32.977,43000.0
2012-01-06 14:30:00,41.09,41.11,41.04,41.07,88300.0,32.977,32.9931,32.9369,32.961,88300.0
2012-01-06 14:40:00,41.07,41.1,41.04,41.08,49100.0,32.961,32.985,32.9369,32.969,49100.0
2012-01-06 14:50:00,41.07,41.08,41.03,41.06,37000.0,32.961,32.969,32.9289,32.9529,37000.0
2012-01-06 15:00:00,41.06,41.06,41.01,41.02,38500.0,32.9529,32.9529,32.9128,32.9208,38500.0
2012-01-06 15:10:00,41.02,41.05,41.01,41.02,42600.0,32.9208,32.9449,32.9128,32.9208,42600.0
2012-01-06 15:20:00,41.01,41.09,41.01,41.09,55500.0,32.9128,32.977,32.9128,32.977,55500.0
2012-01-06 15:30:00,41.08,41.09,41.04,41.04,85800.0,32.969,32.977,32.9369,32.9369,85800.0
2012-01-06 15:40:00,41.04,41.1,41.01,41.01,126700.0,32.9369,32.985,32.9128,32.9128,126700.0
2012-01-06 15:50:00,41.01,41.05,40.98,41.05,211800.0,32.9128,32.9449,32.8887,32.9449,211800.0
2012-01-09 09:30:00,41.0,41.05,40.74,40.88,159400.0,32.9048,32.9449,32.6961,32.8085,159400.0
2012-01-09 09:40:00,40.88,40.9,40.73,40.77,57200.0,32.8085,32.8245,32.6881,32.7202,57200.0
2012-01-09 09:50:00,40.78,40.92,40.78,40.9,60700.0,32.7282,32.8406,32.7282,32.8245,60700.0
2012-01-09 10:00:00,40.9,40.9,40.8,40.85,51400.0,32.8245,32.8245,32.7443,32.7844,51400.0
2012-01-09 10:10:00,40.86,40.87,40.84,40.87,25100.0,32.7924,32.8005,32.7764,32.8005,25100.0
2012-01-09 10:20:00,40.88,40.92,40.84,40.85,39700.0,32.8085,32.8406,32.7764,32.7844,39700.0
2012-01-09 10:30:00,40.85,40.88,40.84,40.85,30800.0,32.7844,32.8085,32.7764,32.7844,30800.0
2012-01-09 10:40:00,40.86,40.87,40.84,40.84,30000.0,32.7924,32.8005,32.7764,32.7764,30000.0
2012-01-09 10:50:00,40.84,40.84,40.77,40.79,29700.0,32.7764,32.7764,32.7202,32.7363,29700.0
2012-01-09 11:00:00,40.79,40.82,40.78,40.81,48700.0,32.7363,32.7603,32.7282,32.7523,48700.0
2012-01-09 11:10:00,40.81,40.82,40.79,40.81,44800.0,32.7523,32.7603,32.7363,32.7523,44800.0
2012-01-09 11:20:00,40.81,40.87,40.8,40.86,19600.0,32.7523,32.8005,32.7443,32.7924,19600.0
2012-01-09 11:30:00,40.86,40.88,40.84,40.84,29300.0,32.7924,32.8085,32.7764,32.7764,29300.0
2012-01-09 11:40:00,40.84,40.87,40.84,40.87,23800.0,32.7764,32.8005,32.7764,32.8005,23800.0
2012-01-09 11:50:00,40.86,40.88,40.84,40.87,31400.0,32.7924,32.8085,32.7764,32.8005,31400.0
2012-01-09 12:00:00,40.87,40.88,40.85,40.87,12900.0,32.8005,32.8085,32.7844,32.8005,12900.0
2012-01-09 12:10:00,40.87,40.88,40.84,40.86,31300.0,32.8005,32.8085,32.7764,32.7924,31300.0
2012-01-09 12:20:00,40.86,40.9,40.86,40.9,20000.0,32.7924,32.8245,32.7924,32.8245,20000.0
2012-01-09 12:30:00,40.9,40.92,40.89,40.91,14500.0,32.8245,32.8406,32.8165,32.8326,14500.0
2012-01-09 12:40:00,40.91,40.93,40.89,40.92,21500.0,32.8326,32.8486,32.8165,32.8406,21500.0
2012-01-09 12:50:00,40.91,40.92,40.89,40.92,11700.0,32.8326,32.8406,32.8165,32.8406,11700.0
2012-01-09 13:00:00,40.93,40.93,40.89,40.92,18400.0,32.8486,32.8486,32.8165,32.8406,18400.0
2012-01-09 13:10:00,40.92,40.93,40.91,40.93,48400.0,32.8406,32.8486,32.8326,32.8486,48400.0
2012-01-09 13:20:00,40.93,40.97,40.92,40.97,15000.0,32.8486,32.8807,32.8406,32.8807,15000.0
2012-01-09 13:30:00,40.97,40.98,40.95,40.95,37400.0,32.8807,32.8887,32.8647,32.8647,37400.0
2012-01-09 13:40:00,40.96,41.02,40.95,41.01,17000.0,32.8727,32.9208,32.8647,32.9128,17000.0
2012-01-09 13:50:00,41.01,41.03,41.0,41.0,17400.0,32.9128,32.9289,32.9048,32.9048,17400.0
2012-01-09 14:00:00,41.01,41.01,40.99,41.01,20600.0,32.9128,32.9128,32.8968,32.9128,20600.0
2012-01-09 14:10:00,41.01,41.03,40.99,41.0,28800.0,32.9128,32.9289,32.8968,32.9048,28800.0
2012-01-09 14:20:00,41.0,41.02,40.99,41.0,32200.0,32.9048,32.9208,32.8968,32.9048,32200.0
2012-01-09 14:30:00,41.0,41.05,41.0,41.01,34400.0,32.9048,32.9449,32.9048,32.9128,34400.0
2012-01-09 14:40:00,41.02,41.03,41.0,41.01,18400.0,32.9208,32.9289,32.9048,32.9128,18400.0
2012-01-09 14:50:00,41.01,41.04,41.0,41.01,27400.0,32.9128,32.9369,32.9048,32.9128,27400.0
2012-01-09 15:00:00,41.02,41.04,40.99,41.03,44800.0,32.9208,32.9369,32.8968,32.9289,44800.0
2012-01-09 15:10:00,41.03,41.04,41.02,41.02,31800.0,32.9289,32.9369,32.9208,32.9208,31800.0
2012-01-09 15:20:00,41.02,41.05,41.02,41.03,27700.0,32.9208,32.9449,32.9208,32.9289,27700.0
2012-01-09 15:30:00,41.03,41.06,41.02,41.04,70300.0,32.9289,32.9529,32.9208,32.9369,70300.0
2012-01-09 15:40:00,41.05,41.08,41.04,41.05,77700.0,32.9449,32.969,32.9369,32.9449,77700.0
2012-01-09 15:50:00,41.05,41.07,41.02,41.02,149800.0,32.9449,32.961,32.9208,32.9208,149800.0
2012-01-10 09:30:00,41.33,41.37,41.09,41.1,62600.0,33.1696,33.2017,32.977,32.985,62600.0
2012-01-10 09:40:00,41.11,41.21,41.11,41.2,25100.0,32.9931,33.0733,32.9931,33.0653,25100.0
2012-01-10 09:50:00,41.19,41.31,41.17,41.3,31300.0,33.0573,33.1536,33.0412,33.1456,31300.0
2012-01-10 10:00:00,41.3,41.41,41.3,41.4,57000.0,33.1456,33.2338,33.1456,33.2258,57000.0
2012-01-10 10:10:00,41.4,41.45,41.38,41.4,44300.0,33.2258,33.2659,33.2098,33.2258,44300.0
2012-01-10 10:20:00,41.4,41.52,41.39,41.52,37700.0,33.2258,33.3221,33.2178,33.3221,37700.0
2012-01-10 10:30:00,41.52,41.56,41.5,41.5,44600.0,33.3221,33.3542,33.3061,33.3061,44600.0
2012-01-10 10:40:00,41.5,41.51,41.46,41.46,17000.0,33.3061,33.3141,33.274,33.274,17000.0
2012-01-10 10:50:00,41.45,41.49,41.44,41.49,14300.0,33.2659,33.298,33.2579,33.298,14300.0
2012-01-10 11:00:00,41.49,41.49,41.39,41.39,21900.0,33.298,33.298,33.2178,33.2178,21900.0
2012-01-10 11:10:00,41.39,41.4,41.35,41.37,21400.0,33.2178,33.2258,33.1857,33.2017,21400.0
2012-01-10 11:20:00,41.36,41.4,41.36,41.4,10800.0,33.1937,33.2258,33.1937,33.2258,10800.0
2012-01-10 11:30:00,41.39,41.4,41.35,41.37,24900.0,33.2178,33.2258,33.1857,33.2017,24900.0
2012-01-10 11:40:00,41.36,41.37,41.35,41.37,17900.0,33.1937,33.2017,33.1857,33.2017,17900.0
2012-01-10 11:50:00,41.37,41.38,41.32,41.32,17700.0,33.2017,33.2098,33.1616,33.1616,17700.0
2012-01-10 12:00:00,41.33,41.34,41.28,41.31,23300.0,33.1696,33.1777,33.1295,33.1536,23300.0
2012-01-10 12:10:00,41.31,41.31,41.28,41.29,14800.0,33.1536,33.1536,33.1295,33.1375,14800.0
2012-01-10 12:20:00,41.29,41.3,41.2,41.2,26300.0,33.1375,33.1456,33.0653,33.0653,26300.0
2012-01-10 12:30:00,41.2,41.22,41.19,41.21,12900.0,33.0653,33.0814,33.0573,33.0733,12900.0
2012-01-10 12:40:00,41.22,41.22,41.16,41.2,52000.0,33.0814,33.0814,33.0332,33.0653,52000.0
2012-01-10 12:50:00,41.2,41.21,41.18,41.19,14700.0,33.0653,33.0733,33.0492,33.0573,14700.0
2012-01-10 13:00:00,41.19,41.2,41.18,41.18,8600.0,33.0573,33.0653,33.0492,33.0492,8600.0
2012-01-10 13:10:00,41.19,41.19,41.15,41.18,10900.0,33.0573,33.0573,33.0252,33.0492,10900.0
2012-01-10 13:20:00,41.18,41.21,41.15,41.18,30400.0,33.0492,33.0733,33.0252,33.0492,30400.0
2012-01-10 13:30:00,41.18,41.19,41.15,41.19,29200.0,33.0492,33.0573,33.0252,33.0573,29200.0
2012-01-10 13:40:00,41.18,41.21,41.18,41.2,46900.0,33.0492,33.0733,33.0492,33.0653,46900.0
2012-01-10 13:50:00,41.21,41.21,41.2,41.2,11400.0,33.0733,33.0733,33.0653,33.0653,11400.0
2012-01-10 14:00:00,41.21,41.22,41.21,41.22,26300.0,33.0733,33.0814,33.0733,33.0814,26300.0
2012-01-10 14:10:00,41.22,41.23,41.19,41.22,36300.0,33.0814,33.0894,33.0573,33.0814,36300.0
2012-01-10 14:20:00,41.22,41.23,41.2,41.21,63100.0,33.0814,33.0894,33.0653,33.0733,63100.0
2012-01-10 14:30:00,41.22,41.22,41.21,41.21,33500.0,33.0814,33.0814,33.0733,33.0733,33500.0
2012-01-10 14:40:00,41.21,41.22,41.21,41.21,36100.0,33.0733,33.0814,33.0733,33.0733,36100.0
2012-01-10 14:50:00,41.21,41.22,41.21,41.21,30400.0,33.0733,33.0814,33.0733,33.0733,30400.0
2012-01-10 15:00:00,41.21,41.22,41.17,41.17,85100.0,33.0733,33.0814,33.0412,33.0412,85100.0
2012-01-10 15:10:00,41.17,41.17,41.14,41.15,45100.0,33.0412,33.0412,33.0171,33.0252,45100.0
2012-01-10 15:20:00,41.14,41.17,41.14,41.14,76000.0,33.0171,33.0412,33.0171,33.0171,76000.0
2012-01-10 15:30:00,41.15,41.16,41.13,41.14,90500.0,33.0252,33.0332,33.0091,33.0171,90500.0
2012-01-10 15:40:00,41.15,41.15,41.07,41.07,122400.0,33.0252,33.0252,32.961,32.961,122400.0
2012-01-10 15:50:00,41.08,41.13,41.07,41.13,272700.0,32.969,33.0091,32.961,33.0091,272700.0
2012-01-11 09:30:00,41.1,41.12,40.96,41.05,42700.0,32.985,33.0011,32.8727,32.9449,42700.0
2012-01-11 09:40:00,41.06,41.14,41.05,41.14,63100.0,32.9529,33.0171,32.9449,33.0171,63100.0
2012-01-11 09:50:00,41.14,41.17,41.13,41.14,87100.0,33.0171,33.0412,33.0091,33.0171,87100.0
2012-01-11 10:00:00,41.13,41.17,41.12,41.17,61000.0,33.0091,33.0412,33.0011,33.0412,61000.0
2012-01-11 10:10:00,41.17,41.24,41.16,41.22,41500.0,33.0412,33.0974,33.0332,33.0814,41500.0
2012-01-11 10:20:00,41.22,41.29,41.21,41.27,57500.0,33.0814,33.1375,33.0733,33.1215,57500.0
2012-01-11 10:30:00,41.27,41.36,41.25,41.36,42700.0,33.1215,33.1937,33.1054,33.1937,42700.0
2012-01-11 10:40:00,41.36,41.43,41.31,41.32,58100.0,33.1937,33.2499,33.1536,33.1616,58100.0
2012-01-11 10:50:00,41.3,41.36,41.27,41.28,123400.0,33.1456,33.1937,33.1215,33.1295,123400.0
2012-01-11 11:00:00,41.28,41.36,41.27,41.31,87000.0,33.1295,33.1937,33.1215,33.1536,87000.0
2012-01-11 11:10:00,41.29,41.35,41.29,41.34,31100.0,33.1375,33.1857,33.1375,33.1777,31100.0
2012-01-11 11:20:00,41.34,41.41,41.33,41.4,34200.0,33.1777,33.2338,33.1696,33.2258,34200.0
2012-01-11 11:30:00,41.4,41.5,41.39,41.5,27200.0,33.2258,33.3061,33.2178,33.3061,27200.0
2012-01-11 11:40:00,41.5,41.65,41.49,41.61,572500.0,33.3061,33.4265,33.298,33.3943,572500.0
2012-01-11 11:50:00,41.61,41.67,41.59,41.67,62900.0,33.3943,33.4425,33.3783,33.4425,62900.0
2012-01-11 12:00:00,41.66,41.69,41.58,41.59,140100.0,33.4345,33.4586,33.3703,33.3783,140100.0
2012-01-11 12:10:00,41.6,41.61,41.55,41.56,42900.0,33.3863,33.3943,33.3462,33.3542,42900.0
2012-01-11 12:20:00,41.57,41.57,41.55,41.55,22300.0,33.3622,33.3622,33.3462,33.3462,22300.0
2012-01-11 12:30:00,41.55,41.56,41.49,41.49,46300.0,33.3462,33.3542,33.298,33.298,46300.0
2012-01-11 12:40:00,41.49,41.52,41.49,41.51,39400.0,33.298,33.3221,33.298,33.3141,39400.0
2012-01-11 12:50:00,41.51,41.58,41.51,41.58,29100.0,33.3141,33.3703,33.3141,33.3703,29100.0
2012-01-11 13:00:00,41.58,41.61,41.57,41.6,191300.0,33.3703,33.3943,33.3622,33.3863,191300.0
2012-01-11 13:10:00,41.6,41.63,41.59,41.61,37000.0,33.3863,33.4104,33.3783,33.3943,37000.0
2012-01-11 13:20:00,41.61,41.66,41.61,41.65,39300.0,33.3943,33.4345,33.3943,33.4265,39300.0
2012-01-11 13:30:00,41.65,41.7,41.65,41.7,44600.0,33.4265,33.4666,33.4265,33.4666,44600.0
2012-01-11 13:40:00,41.7,41.76,41.7,41.72,79700.0,33.4666,33.5147,33.4666,33.4826,79700.0
2012-01-11 13:50:00,41.72,41.72,41.66,41.7,27300.0,33.4826,33.4826,33.4345,33.4666,27300.0
2012-01-11 14:00:00,41.69,41.69,41.61,41.62,90500.0,33.4586,33.4586,33.3943,33.4024,90500.0
2012-01-11 14:10:00,41.63,41.69,41.62,41.65,83800.0,33.4104,33.4586,33.4024,33.4265,83800.0
2012-01-11 14:20:00,41.64,41.68,41.63,41.63,79100.0,33.4184,33.4505,33.4104,33.4104,79100.0
2012-01-11 14:30:00,41.63,41.68,41.63,41.67,45300.0,33.4104,33.4505,33.4104,33.4425,45300.0
2012-01-11 14:40:00,41.67,41.72,41.63,41.65,101900.0,33.4425,33.4826,33.4104,33.4265,101900.0
2012-01-11 14:50:00,41.65,41.66,41.61,41.65,81400.0,33.4265,33.4345,33.3943,33.4265,81400.0
2012-01-11 15:00:00,41.66,41.67,41.61,41.61,60600.0,33.4345,33.4425,33.3943,33.3943,60600.0
2012-01-11 15:10:00,41.61,41.61,41.54,41.54,41000.0,33.3943,33.3943,33.3382,33.3382,41000.0
2012-01-11 15:20:00,41.55,41.61,41.52,41.6,70300.0,33.3462,33.3943,33.3221,33.3863,70300.0
2012-01-11 15:30:00,41.59,41.63,41.56,41.63,156900.0,33.3783,33.4104,33.3542,33.4104,156900.0
2012-01-11 15:40:00,41.63,41.71,41.62,41.69,121100.0,33.4104,33.4746,33.4024,33.4586,121100.0
2012-01-11 15:50:00,41.7,41.7,41.64,41.65,151600.0,33.4666,33.4666,33.4184,33.4265,151600.0
2012-01-12 09:30:00,41.71,41.81,41.67,41.73,58200.0,33.4746,33.5549,33.4425,33.4907,58200.0
2012-01-12 09:40:00,41.74,41.74,41.51,41.54,26700.0,33.4987,33.4987,33.3141,33.3382,26700.0
2012-01-12 09:50:00,41.54,41.69,41.53,41.64,126400.0,33.3382,33.4586,33.3301,33.4184,126400.0
2012-01-12 10:00:00,41.65,41.73,41.57,41.58,48700.0,33.4265,33.4907,33.3622,33.3703,48700.0
2012-01-12 10:10:00,41.57,41.58,41.52,41.52,80200.0,33.3622,33.3703,33.3221,33.3221,80200.0
2012-01-12 10:20:00,41.52,41.55,41.46,41.46,15800.0,33.3221,33.3462,33.274,33.274,15800.0
2012-01-12 10:30:00,41.46,41.53,41.45,41.52,31500.0,33.274,33.3301,33.2659,33.3221,31500.0
2012-01-12 10:40:00,41.52,41.57,41.49,41.56,144700.0,33.3221,33.3622,33.298,33.3542,144700.0
2012-01-12 10:50:00,41.56,41.69,41.56,41.69,112400.0,33.3542,33.4586,33.3542,33.4586,112400.0
2012-01-12 11:00:00,41.68,41.7,41.66,41.69,37000.0,33.4505,33.4666,33.4345,33.4586,37000.0
2012-01-12 11:10:00,41.69,41.69,41.57,41.57,83900.0,33.4586,33.4586,33.3622,33.3622,83900.0
2012-01-12 11:20:00,41.57,41.57,41.47,41.51,89800.0,33.3622,33.3622,33.282,33.3141,89800.0
2012-01-12 11:30:00,41.51,41.58,41.49,41.57,76200.0,33.3141,33.3703,33.298,33.3622,76200.0
2012-01-12 11:40:00,41.57,41.6,41.56,41.6,24400.0,33.3622,33.3863,33.3542,33.3863,24400.0
2012-01-12 11:50:00,41.6,41.61,41.57,41.58,84600.0,33.3863,33.3943,33.3622,33.3703,84600.0
2012-01-12 12:00:00,41.59,41.6,41.56,41.6,49800.0,33.3783,33.3863,33.3542,33.3863,49800.0
2012-01-12 12:10:00,41.6,41.63,41.58,41.63,187300.0,33.3863,33.4104,33.3703,33.4104,187300.0
2012-01-12 12:20:00,41.63,41.66,41.59,41.66,24400.0,33.4104,33.4345,33.3783,33.4345,24400.0
2012-01-12 12:30:00,41.65,41.66,41.57,41.6,27900.0,33.4265,33.4345,33.3622,33.3863,27900.0
2012-01-12 12:40:00,41.6,41.66,41.6,41.62,26400.0,33.3863,33.4345,33.3863,33.4024,26400.0
2012-01-12 12:50:00,41.62,41.64,41.61,41.61,18700.0,33.4024,33.4184,33.3943,33.3943,18700.0
2012-01-12 13:00:00,41.61,41.68,41.59,41.66,19900.0,33.3943,33.4505,33.3783,33.4345,19900.0
2012-01-12 13:10:00,41.65,41.68,41.65,41.66,39700.0,33.4265,33.4505,33.4265,33.4345,39700.0
2012-01-12 13:20:00,41.66,41.7,41.63,41.63,22500.0,33.4345,33.4666,33.4104,33.4104,22500.0
2012-01-12 13:30:00,41.64,41.64,41.6,41.6,13700.0,33.4184,33.4184,33.3863,33.3863,13700.0
2012-01-12 13:40:00,41.6,41.62,41.58,41.6,40200.0,33.3863,33.4024,33.3703,33.3863,40200.0
2012-01-12 13:50:00,41.61,41.7,41.6,41.67,23700.0,33.3943,33.4666,33.3863,33.4425,23700.0
2012-01-12 14:00:00,41.67,41.68,41.6,41.61,21500.0,33.4425,33.4505,33.3863,33.3943,21500.0
2012-01-12 14:10:00,41.61,41.62,41.6,41.61,18000.0,33.3943,33.4024,33.3863,33.3943,18000.0
2012-01-12 14:20:00,41.61,41.66,41.61,41.65,29200.0,33.3943,33.4345,33.3943,33.4265,29200.0
2012-01-12 14:30:00,41.65,41.69,41.64,41.66,17300.0,33.4265,33.4586,33.4184,33.4345,17300.0
2012-01-12 14:40:00,41.66,41.75,41.66,41.72,44900.0,33.4345,33.5067,33.4345,33.4826,44900.0
2012-01-12 14:50:00,41.73,41.78,41.72,41.77,39400.0,33.4907,33.5308,33.4826,33.5228,39400.0
2012-01-12 15:00:00,41.78,41.84,41.77,41.84,51600.0,33.5308,33.5789,33.5228,33.5789,51600.0
2012-01-12 15:10:00,41.84,41.89,41.84,41.89,84700.0,33.5789,33.6191,33.5789,33.6191,84700.0
2012-01-12 15:20:00,41.88,41.9,41.86,41.87,62400.0,33.611,33.6271,33.595,33.603,62400.0
2012-01-12 15:30:00,41.87,41.89,41.86,41.87,65600.0,33.603,33.6191,33.595,33.603,65600.0
2012-01-12 15:40:00,41.87,41.92,41.87,41.9,96000.0,33.603,33.6431,33.603,33.6271,96000.0
2012-01-12 15:50:00,41.91,41.92,41.87,41.9,333400.0,33.6351,33.6431,33.603,33.6271,333400.0
2012-01-13 09:30:00,41.51,41.54,40.93,41.12,236300.0,33.3141,33.3382,32.8486,33.0011,236300.0
2012-01-13 09:40:00,41.13,41.13,40.93,41.0,284000.0,33.0091,33.0091,32.8486,32.9048,284000.0
2012-01-13 09:50:00,41.0,41.01,40.8,40.97,122700.0,32.9048,32.9128,32.7443,32.8807,122700.0
2012-01-13 10:00:00,40.97,41.02,40.93,40.98,237900.0,32.8807,32.9208,32.8486,32.8887,237900.0
2012-01-13 10:10:00,40.97,41.0,40.9,40.95,186300.0,32.8807,32.9048,32.8245,32.8647,186300.0
2012-01-13 10:20:00,40.95,40.95,40.69,40.89,155400.0,32.8647,32.8647,32.656,32.8165,155400.0
2012-01-13 10:30:00,40.89,40.91,40.74,40.76,77900.0,32.8165,32.8326,32.6961,32.7122,77900.0
2012-01-13 10:40:00,40.75,40.9,40.73,40.82,173200.0,32.7042,32.8245,32.6881,32.7603,173200.0
2012-01-13 10:50:00,40.82,40.98,40.81,40.97,119900.0,32.7603,32.8887,32.7523,32.8807,119900.0
2012-01-13 11:00:00,40.98,41.0,40.92,40.92,64000.0,32.8887,32.9048,32.8406,32.8406,64000.0
2012-01-13 11:10:00,40.92,41.01,40.91,41.0,80000.0,32.8406,32.9128,32.8326,32.9048,80000.0
2012-01-13 11:20:00,40.99,41.01,40.96,40.96,62200.0,32.8968,32.9128,32.8727,32.8727,62200.0
2012-01-13 11:30:00,40.96,40.97,40.87,40.87,151700.0,32.8727,32.8807,32.8005,32.8005,151700.0
2012-01-13 11:40:00,40.86,40.89,40.83,40.88,54700.0,32.7924,32.8165,32.7684,32.8085,54700.0
2012-01-13 11:50:00,40.89,40.94,40.87,40.94,71500.0,32.8165,32.8566,32.8005,32.8566,71500.0
2012-01-13 12:00:00,40.94,41.0,40.93,40.98,49500.0,32.8566,32.9048,32.8486,32.8887,49500.0
2012-01-13 12:10:00,40.98,41.0,40.94,41.0,62900.0,32.8887,32.9048,32.8566,32.9048,62900.0
2012-01-13 12:20:00,41.0,41.01,40.96,40.96,46800.0,32.9048,32.9128,32.8727,32.8727,46800.0
2012-01-13 12:30:00,40.96,41.04,40.95,41.04,31100.0,32.8727,32.9369,32.8647,32.9369,31100.0
2012-01-13 12:40:00,41.03,41.06,41.01,41.05,32500.0,32.9289,32.9529,32.9128,32.9449,32500.0
2012-01-13 12:50:00,41.05,41.11,41.04,41.09,19300.0,32.9449,32.9931,32.9369,32.977,19300.0
2012-01-13 13:00:00,41.08,41.1,41.03,41.04,25200.0,32.969,32.985,32.9289,32.9369,25200.0
2012-01-13 13:10:00,41.03,41.06,41.02,41.05,19400.0,32.9289,32.9529,32.9208,32.9449,19400.0
2012-01-13 13:20:00,41.05,41.06,41.02,41.02,28200.0,32.9449,32.9529,32.9208,32.9208,28200.0
2012-01-13 13:30:00,41.02,41.03,40.95,40.95,244400.0,32.9208,32.9289,32.8647,32.8647,244400.0
2012-01-13 13:40:00,40.96,41.04,40.96,41.0,31700.0,32.8727,32.9369,32.8727,32.9048,31700.0
2012-01-13 13:50:00,41.0,41.05,41.0,41.05,94300.0,32.9048,32.9449,32.9048,32.9449,94300.0
2012-01-13 14:00:00,41.04,41.07,41.04,41.06,24400.0,32.9369,32.961,32.9369,32.9529,24400.0
2012-01-13 14:10:00,41.06,41.15,41.06,41.12,27600.0,32.9529,33.0252,32.9529,33.0011,27600.0
2012-01-13 14:20:00,41.13,41.16,41.11,41.15,47400.0,33.0091,33.0332,32.9931,33.0252,47400.0
2012-01-13 14:30:00,41.15,41.19,41.13,41.16,51200.0,33.0252,33.0573,33.0091,33.0332,51200.0
2012-01-13 14:40:00,41.15,41.18,41.12,41.18,24300.0,33.0252,33.0492,33.0011,33.0492,24300.0
2012-01-13 14:50:00,41.19,41.21,41.17,41.19,29200.0,33.0573,33.0733,33.0412,33.0573,29200.0
2012-01-13 15:00:00,41.19,41.19,41.13,41.19,41700.0,33.0573,33.0573,33.0091,33.0573,41700.0
2012-01-13 15:10:00,41.18,41.2,41.17,41.18,27700.0,33.0492,33.0653,33.0412,33.0492,27700.0
2012-01-13 15:20:00,41.18,41.21,41.16,41.21,36200.0,33.0492,33.0733,33.0332,33.0733,36200.0
2012-01-13 15:30:00,41.2,41.3,41.2,41.25,71500.0,33.0653,33.1456,33.0653,33.1054,71500.0
2012-01-13 15:40:00,41.26,41.35,41.26,41.34,100600.0,33.1135,33.1857,33.1135,33.1777,100600.0
2012-01-13 15:50:00,41.33,41.36,41.26,41.31,345500.0,33.1696,33.1937,33.1135,33.1536,345500.0
2012-01-17 09:30:00,41.7,42.27,41.7,42.13,146800.0,33.4666,33.924,33.4666,33.8117,146800.0
2012-01-17 09:40:00,42.12,42.26,41.99,42.26,81700.0,33.8037,33.916,33.6993,33.916,81700.0
2012-01-17 09:50:00,42.26,42.27,42.06,42.07,26700.0,33.916,33.924,33.7555,33.7635,26700.0
2012-01-17 10:00:00,42.06,42.09,41.84,41.94,54500.0,33.7555,33.7796,33.5789,33.6592,54500.0
2012-01-17 10:10:00,41.94,42.05,41.94,42.0,22300.0,33.6592,33.7475,33.6592,33.7073,22300.0
2012-01-17 10:20:00,42.0,42.03,41.97,42.03,20100.0,33.7073,33.7314,33.6833,33.7314,20100.0
2012-01-17 10:30:00,42.03,42.04,41.93,41.99,23100.0,33.7314,33.7394,33.6512,33.6993,23100.0
2012-01-17 10:40:00,42.0,42.02,41.95,42.0,25600.0,33.7073,33.7234,33.6672,33.7073,25600.0
2012-01-17 10:50:00,41.99,41.99,41.94,41.98,21500.0,33.6993,33.6993,33.6592,33.6913,21500.0
2012-01-17 11:00:00,41.98,42.0,41.9,41.9,23000.0,33.6913,33.7073,33.6271,33.6271,23000.0
2012-01-17 11:10:00,41.9,41.95,41.88,41.88,28100.0,33.6271,33.6672,33.611,33.611,28100.0
2012-01-17 11:20:00,41.88,41.92,41.87,41.9,21600.0,33.611,33.6431,33.603,33.6271,21600.0
2012-01-17 11:30:00,41.9,41.93,41.86,41.89,29200.0,33.6271,33.6512,33.595,33.6191,29200.0
2012-01-17 11:40:00,41.88,41.88,41.79,41.83,16700.0,33.611,33.611,33.5388,33.5709,16700.0
2012-01-17 11:50:00,41.82,41.85,41.81,41.82,36400.0,33.5629,33.587,33.5549,33.5629,36400.0
2012-01-17 12:00:00,41.83,41.87,41.78,41.87,28200.0,33.5709,33.603,33.5308,33.603,28200.0
2012-01-17 12:10:00,41.86,41.86,41.8,41.81,30600.0,33.595,33.595,33.5468,33.5549,30600.0
2012-01-17 12:20:00,41.81,41.82,41.78,41.79,13200.0,33.5549,33.5629,33.5308,33.5388,13200.0
2012-01-17 12:30:00,41.8,41.8,41.73,41.73,15800.0,33.5468,33.5468,33.4907,33.4907,15800.0
2012-01-17 12:40:00,41.73,41.77,41.73,41.75,7200.0,33.4907,33.5228,33.4907,33.5067,7200.0
2012-01-17 12:50:00,41.76,41.77,41.75,41.76,5400.0,33.5147,33.5228,33.5067,33.5147,5400.0
2012-01-17 13:00:00,41.77,41.78,41.75,41.76,10200.0,33.5228,33.5308,33.5067,33.5147,10200.0
2012-01-17 13:10:00,41.76,41.76,41.66,41.67,46700.0,33.5147,33.5147,33.4345,33.4425,46700.0
2012-01-17 13:20:00,41.67,41.68,41.63,41.67,27600.0,33.4425,33.4505,33.4104,33.4425,27600.0
2012-01-17 13:30:00,41.67,41.68,41.66,41.66,13300.0,33.4425,33.4505,33.4345,33.4345,13300.0
2012-01-17 13:40:00,41.67,41.71,41.65,41.7,32500.0,33.4425,33.4746,33.4265,33.4666,32500.0
2012-01-17 13:50:00,41.69,41.72,41.69,41.7,16000.0,33.4586,33.4826,33.4586,33.4666,16000.0
2012-01-17 14:00:00,41.7,41.72,41.69,41.7,15900.0,33.4666,33.4826,33.4586,33.4666,15900.0
2012-01-17 14:10:00,41.69,41.7,41.67,41.69,27700.0,33.4586,33.4666,33.4425,33.4586,27700.0
2012-01-17 14:20:00,41.7,41.72,41.69,41.7,12700.0,33.4666,33.4826,33.4586,33.4666,12700.0
2012-01-17 14:30:00,41.7,41.71,41.68,41.7,39900.0,33.4666,33.4746,33.4505,33.4666,39900.0
2012-01-17 14:40:00,41.71,41.72,41.67,41.67,35300.0,33.4746,33.4826,33.4425,33.4425,35300.0
2012-01-17 14:50:00,41.67,41.69,41.64,41.65,41300.0,33.4425,33.4586,33.4184,33.4265,41300.0
2012-01-17 15:00:00,41.65,41.68,41.64,41.65,43700.0,33.4265,33.4505,33.4184,33.4265,43700.0
2012-01-17 15:10:00,41.65,41.68,41.64,41.66,30300.0,33.4265,33.4505,33.4184,33.4345,30300.0
2012-01-17 15:20:00,41.67,41.69,41.63,41.64,76700.0,33.4425,33.4586,33.4104,33.4184,76700.0
2012-01-17 15:30:00,41.64,41.66,41.63,41.66,101200.0,33.4184,33.4345,33.4104,33.4345,101200.0
2012-01-17 15:40:00,41.66,41.73,41.65,41.71,66600.0,33.4345,33.4907,33.4265,33.4746,66600.0
2012-01-17 15:50:00,41.71,41.74,41.69,41.73,161700.0,33.4746,33.4987,33.4586,33.4907,161700.0
2012-01-18 09:30:00,41.58,41.8,41.36,41.4,87500.0,33.3703,33.5468,33.1937,33.2258,87500.0
2012-01-18 09:40:00,41.39,41.51,41.38,41.5,84900.0,33.2178,33.3141,33.2098,33.3061,84900.0
2012-01-18 09:50:00,41.5,41.63,41.49,41.51,28700.0,33.3061,33.4104,33.298,33.3141,28700.0
2012-01-18 10:00:00,41.51,41.58,41.5,41.58,60500.0,33.3141,33.3703,33.3061,33.3703,60500.0
2012-01-18 10:10:00,41.58,41.58,41.51,41.54,29700.0,33.3703,33.3703,33.3141,33.3382,29700.0
2012-01-18 10:20:00,41.54,41.69,41.54,41.61,61400.0,33.3382,33.4586,33.3382,33.3943,61400.0
2012-01-18 10:30:00,41.61,41.63,41.49,41.51,31700.0,33.3943,33.4104,33.298,33.3141,31700.0
2012-01-18 10:40:00,41.51,41.53,41.5,41.51,13200.0,33.3141,33.3301,33.3061,33.3141,13200.0
2012-01-18 10:50:00,41.5,41.56,41.5,41.52,15500.0,33.3061,33.3542,33.3061,33.3221,15500.0
2012-01-18 11:00:00,41.52,41.54,41.48,41.49,19600.0,33.3221,33.3382,33.29,33.298,19600.0
2012-01-18 11:10:00,41.49,41.53,41.48,41.49,14500.0,33.298,33.3301,33.29,33.298,14500.0
2012-01-18 11:20:00,41.48,41.54,41.48,41.5,12600.0,33.29,33.3382,33.29,33.3061,12600.0
2012-01-18 11:30:00,41.49,41.54,41.47,41.54,36300.0,33.298,33.3382,33.282,33.3382,36300.0
2012-01-18 11:40:00,41.53,41.53,41.49,41.49,14300.0,33.3301,33.3301,33.298,33.298,14300.0
2012-01-18 11:50:00,41.48,41.5,41.46,41.49,14300.0,33.29,33.3061,33.274,33.298,14300.0
2012-01-18 12:00:00,41.49,41.5,41.46,41.47,28400.0,33.298,33.3061,33.274,33.282,28400.0
2012-01-18 12:10:00,41.47,41.49,41.46,41.47,18700.0,33.282,33.298,33.274,33.282,18700.0
2012-01-18 12:20:00,41.46,41.5,41.46,41.47,17700.0,33.274,33.3061,33.274,33.282,17700.0
2012-01-18 12:30:00,41.47,41.5,41.46,41.47,31700.0,33.282,33.3061,33.274,33.282,31700.0
2012-01-18 12:40:00,41.46,41.47,41.44,41.46,19100.0,33.274,33.282,33.2579,33.274,19100.0
2012-01-18 12:50:00,41.46,41.49,41.46,41.48,16600.0,33.274,33.298,33.274,33.29,16600.0
2012-01-18 13:00:00,41.49,41.5,41.44,41.45,13300.0,33.298,33.3061,33.2579,33.2659,13300.0
2012-01-18 13:10:00,41.45,41.48,41.43,41.44,113500.0,33.2659,33.29,33.2499,33.2579,113500.0
2012-01-18 13:20:00,41.43,41.46,41.4,41.41,27900.0,33.2499,33.274,33.2258,33.2338,27900.0
2012-01-18 13:30:00,41.41,41.42,41.36,41.37,88900.0,33.2338,33.2419,33.1937,33.2017,88900.0
2012-01-18 13:40:00,41.37,41.39,41.34,41.36,31500.0,33.2017,33.2178,33.1777,33.1937,31500.0
2012-01-18 13:50:00,41.36,41.36,41.32,41.33,11900.0,33.1937,33.1937,33.1616,33.1696,11900.0
2012-01-18 14:00:00,41.33,41.36,41.32,41.36,25300.0,33.1696,33.1937,33.1616,33.1937,25300.0
2012-01-18 14:10:00,41.37,41.39,41.34,41.39,50500.0,33.2017,33.2178,33.1777,33.2178,50500.0
2012-01-18 14:20:00,41.39,41.39,41.34,41.37,28100.0,33.2178,33.2178,33.1777,33.2017,28100.0
2012-01-18 14:30:00,41.37,41.4,41.34,41.38,104500.0,33.2017,33.2258,33.1777,33.2098,104500.0
2012-01-18 14:40:00,41.37,41.41,41.36,41.39,47500.0,33.2017,33.2338,33.1937,33.2178,47500.0
2012-01-18 14:50:00,41.38,41.4,41.33,41.36,66800.0,33.2098,33.2258,33.1696,33.1937,66800.0
2012-01-18 15:00:00,41.36,41.37,41.32,41.35,94500.0,33.1937,33.2017,33.1616,33.1857,94500.0
2012-01-18 15:10:00,41.35,41.42,41.34,41.38,44000.0,33.1857,33.2419,33.1777,33.2098,44000.0
2012-01-18 15:20:00,41.37,41.43,41.37,41.4,99500.0,33.2017,33.2499,33.2017,33.2258,99500.0
2012-01-18 15:30:00,41.39,41.43,41.38,41.4,125200.0,33.2178,33.2499,33.2098,33.2258,125200.0
2012-01-18 15:40:00,41.4,41.43,41.36,41.38,141100.0,33.2258,33.2499,33.1937,33.2098,141100.0
2012-01-18 15:50:00,41.38,41.42,41.38,41.41,160200.0,33.2098,33.2419,33.2098,33.2338,160200.0
2012-01-19 09:30:00,41.44,41.45,41.15,41.22,53300.0,33.2579,33.2659,33.0252,33.0814,53300.0
2012-01-19 09:40:00,41.23,41.26,41.12,41.13,43900.0,33.0894,33.1135,33.0011,33.0091,43900.0
2012-01-19 09:50:00,41.13,41.13,41.03,41.07,66300.0,33.0091,33.0091,32.9289,32.961,66300.0
2012-01-19 10:00:00,41.07,41.07,40.95,40.98,46400.0,32.961,32.961,32.8647,32.8887,46400.0
2012-01-19 10:10:00,40.99,41.02,40.98,40.99,43900.0,32.8968,32.9208,32.8887,32.8968,43900.0
2012-01-19 10:20:00,41.0,41.02,40.97,41.01,54100.0,32.9048,32.9208,32.8807,32.9128,54100.0
2012-01-19 10:30:00,41.0,41.05,41.0,41.01,98900.0,32.9048,32.9449,32.9048,32.9128,98900.0
2012-01-19 10:40:00,41.01,41.04,40.97,41.0,47500.0,32.9128,32.9369,32.8807,32.9048,47500.0
2012-01-19 10:50:00,41.0,41.04,40.97,41.03,38000.0,32.9048,32.9369,32.8807,32.9289,38000.0
2012-01-19 11:00:00,41.03,41.05,41.0,41.01,21800.0,32.9289,32.9449,32.9048,32.9128,21800.0
2012-01-19 11:10:00,41.01,41.03,40.96,41.02,217400.0,32.9128,32.9289,32.8727,32.9208,217400.0
2012-01-19 11:20:00,41.02,41.07,41.01,41.07,22800.0,32.9208,32.961,32.9128,32.961,22800.0
2012-01-19 11:30:00,41.07,41.07,41.01,41.05,34700.0,32.961,32.961,32.9128,32.9449,34700.0
2012-01-19 11:40:00,41.07,41.11,41.04,41.09,26200.0,32.961,32.9931,32.9369,32.977,26200.0
2012-01-19 11:50:00,41.09,41.11,41.05,41.1,57500.0,32.977,32.9931,32.9449,32.985,57500.0
2012-01-19 12:00:00,41.1,41.14,41.09,41.14,23400.0,32.985,33.0171,32.977,33.0171,23400.0
2012-01-19 12:10:00,41.14,41.16,41.09,41.11,31700.0,33.0171,33.0332,32.977,32.9931,31700.0
2012-01-19 12:20:00,41.11,41.15,41.11,41.14,22500.0,32.9931,33.0252,32.9931,33.0171,22500.0
2012-01-19 12:30:00,41.15,41.18,41.11,41.16,55100.0,33.0252,33.0492,32.9931,33.0332,55100.0
2012-01-19 12:40:00,41.16,41.24,41.16,41.22,55600.0,33.0332,33.0974,33.0332,33.0814,55600.0
2012-01-19 12:50:00,41.22,41.24,41.19,41.2,74200.0,33.0814,33.0974,33.0573,33.0653,74200.0
2012-01-19 13:00:00,41.2,41.24,41.19,41.23,24400.0,33.0653,33.0974,33.0573,33.0894,24400.0
2012-01-19 13:10:00,41.23,41.24,41.2,41.22,18500.0,33.0894,33.0974,33.0653,33.0814,18500.0
2012-01-19 13:20:00,41.22,41.23,41.18,41.2,28700.0,33.0814,33.0894,33.0492,33.0653,28700.0
2012-01-19 13:30:00,41.21,41.21,41.15,41.17,51100.0,33.0733,33.0733,33.0252,33.0412,51100.0
2012-01-19 13:40:00,41.18,41.19,41.13,41.13,62400.0,33.0492,33.0573,33.0091,33.0091,62400.0
2012-01-19 13:50:00,41.14,41.15,41.14,41.15,12700.0,33.0171,33.0252,33.0171,33.0252,12700.0
2012-01-19 14:00:00,41.15,41.16,41.14,41.15,38000.0,33.0252,33.0332,33.0171,33.0252,38000.0
2012-01-19 14:10:00,41.15,41.15,41.12,41.12,34400.0,33.0252,33.0252,33.0011,33.0011,34400.0
2012-01-19 14:20:00,41.13,41.13,41.1,41.13,23900.0,33.0091,33.0091,32.985,33.0091,23900.0
2012-01-19 14:30:00,41.13,41.14,41.1,41.11,31600.0,33.0091,33.0171,32.985,32.9931,31600.0
2012-01-19 14:40:00,41.11,41.13,41.06,41.12,76200.0,32.9931,33.0091,32.9529,33.0011,76200.0
2012-01-19 14:50:00,41.11,41.13,41.08,41.09,53800.0,32.9931,33.0091,32.969,32.977,53800.0
2012-01-19 15:00:00,41.08,41.12,41.08,41.11,81600.0,32.969,33.0011,32.969,32.9931,81600.0
2012-01-19 15:10:00,41.1,41.11,41.07,41.11,42100.0,32.985,32.9931,32.961,32.9931,42100.0
2012-01-19 15:20:00,41.11,41.17,41.1,41.12,82800.0,32.9931,33.0412,32.985,33.0011,82800.0
2012-01-19 15:30:00,41.13,41.15,41.1,41.1,50800.0,33.0091,33.0252,32.985,32.985,50800.0
2012-01-19 15:40:00,41.1,41.15,41.09,41.14,229800.0,32.985,33.0252,32.977,33.0171,229800.0
2012-01-19 15:50:00,41.13,41.2,41.11,41.2,228700.0,33.0091,33.0653,32.9931,33.0653,228700.0
2012-01-20 09:30:00,40.68,40.76,40.12,40.23,974800.0,32.648,32.7122,32.1985,32.2868,974800.0
2012-01-20 09:40:00,40.21,40.22,40.01,40.05,223700.0,32.2708,32.2788,32.1103,32.1424,223700.0
2012-01-20 09:50:00,40.06,40.11,39.98,40.02,126900.0,32.1504,32.1905,32.0862,32.1183,126900.0
2012-01-20 10:00:00,40.02,40.13,39.96,40.13,228100.0,32.1183,32.2066,32.0701,32.2066,228100.0
2012-01-20 10:10:00,40.13,40.21,39.97,40.01,171900.0,32.2066,32.2708,32.0782,32.1103,171900.0
2012-01-20 10:20:00,40.01,40.01,39.98,39.98,73000.0,32.1103,32.1103,32.0862,32.0862,73000.0
2012-01-20 10:30:00,39.99,40.1,39.98,40.09,150600.0,32.0942,32.1825,32.0862,32.1745,150600.0
2012-01-20 10:40:00,40.09,40.14,40.07,40.12,99800.0,32.1745,32.2146,32.1584,32.1985,99800.0
2012-01-20 10:50:00,40.13,40.21,40.13,40.2,204600.0,32.2066,32.2708,32.2066,32.2627,204600.0
2012-01-20 11:00:00,40.2,40.22,40.17,40.22,105200.0,32.2627,32.2788,32.2387,32.2788,105200.0
2012-01-20 11:10:00,40.22,40.23,40.13,40.14,88900.0,32.2788,32.2868,32.2066,32.2146,88900.0
2012-01-20 11:20:00,40.14,40.15,40.06,40.07,113800.0,32.2146,32.2226,32.1504,32.1584,113800.0
2012-01-20 11:30:00,40.07,40.07,39.98,40.01,150900.0,32.1584,32.1584,32.0862,32.1103,150900.0
2012-01-20 11:40:00,40.01,40.01,39.96,40.0,71500.0,32.1103,32.1103,32.0701,32.1022,71500.0
2012-01-20 11:50:00,40.0,40.08,39.98,40.08,108500.0,32.1022,32.1664,32.0862,32.1664,108500.0
2012-01-20 12:00:00,40.07,40.13,40.07,40.13,175500.0,32.1584,32.2066,32.1584,32.2066,175500.0
2012-01-20 12:10:00,40.13,40.19,40.12,40.19,49300.0,32.2066,32.2547,32.1985,32.2547,49300.0
2012-01-20 12:20:00,40.19,40.25,40.19,40.25,101300.0,32.2547,32.3029,32.2547,32.3029,101300.0
2012-01-20 12:30:00,40.25,40.35,40.25,40.34,149000.0,32.3029,32.3831,32.3029,32.3751,149000.0
2012-01-20 12:40:00,40.35,40.4,40.31,40.4,85300.0,32.3831,32.4233,32.351,32.4233,85300.0
2012-01-20 12:50:00,40.4,40.45,40.4,40.42,51500.0,32.4233,32.4634,32.4233,32.4393,51500.0
2012-01-20 13:00:00,40.42,40.46,40.41,40.42,54000.0,32.4393,32.4714,32.4313,32.4393,54000.0
2012-01-20 13:10:00,40.42,40.42,40.38,40.4,43500.0,32.4393,32.4393,32.4072,32.4233,43500.0
2012-01-20 13:20:00,40.39,40.45,40.39,40.44,78600.0,32.4152,32.4634,32.4152,32.4554,78600.0
2012-01-20 13:30:00,40.44,40.53,40.43,40.53,53000.0,32.4554,32.5276,32.4473,32.5276,53000.0
2012-01-20 13:40:00,40.53,40.57,40.51,40.54,46400.0,32.5276,32.5597,32.5115,32.5356,46400.0
2012-01-20 13:50:00,40.54,40.62,40.53,40.61,70900.0,32.5356,32.5998,32.5276,32.5918,70900.0
2012-01-20 14:00:00,40.62,40.62,40.57,40.57,76500.0,32.5998,32.5998,32.5597,32.5597,76500.0
2012-01-20 14:10:00,40.58,40.58,40.5,40.5,37200.0,32.5677,32.5677,32.5035,32.5035,37200.0
2012-01-20 14:20:00,40.5,40.51,40.45,40.46,559500.0,32.5035,32.5115,32.4634,32.4714,559500.0
2012-01-20 14:30:00,40.46,40.5,40.45,40.46,39900.0,32.4714,32.5035,32.4634,32.4714,39900.0
2012-01-20 14:40:00,40.45,40.49,40.44,40.49,50200.0,32.4634,32.4955,32.4554,32.4955,50200.0
2012-01-20 14:50:00,40.49,40.51,40.47,40.48,43300.0,32.4955,32.5115,32.4794,32.4875,43300.0
2012-01-20 15:00:00,40.49,40.55,40.48,40.55,52100.0,32.4955,32.5436,32.4875,32.5436,52100.0
2012-01-20 15:10:00,40.55,40.55,40.49,40.51,77600.0,32.5436,32.5436,32.4955,32.5115,77600.0
2012-01-20 15:20:00,40.51,40.51,40.46,40.47,75800.0,32.5115,32.5115,32.4714,32.4794,75800.0
2012-01-20 15:30:00,40.47,40.48,40.37,40.38,157000.0,32.4794,32.4875,32.3992,32.4072,157000.0
2012-01-20 15:40:00,40.38,40.41,40.35,40.41,159700.0,32.4072,32.4313,32.3831,32.4313,159700.0
2012-01-20 15:50:00,40.4,40.42,40.31,40.37,663400.0,32.4233,32.4393,32.351,32.3992,663400.0
2012-01-23 09:30:00,40.51,40.74,40.51,40.74,79900.0,32.5115,32.6961,32.5115,32.6961,79900.0
2012-01-23 09:40:00,40.74,40.89,40.72,40.89,68000.0,32.6961,32.8165,32.6801,32.8165,68000.0
2012-01-23 09:50:00,40.89,40.89,40.66,40.78,66200.0,32.8165,32.8165,32.6319,32.7282,66200.0
2012-01-23 10:00:00,40.78,40.89,40.76,40.89,57800.0,32.7282,32.8165,32.7122,32.8165,57800.0
2012-01-23 10:10:00,40.89,40.89,40.72,40.72,72900.0,32.8165,32.8165,32.6801,32.6801,72900.0
2012-01-23 10:20:00,40.73,40.78,40.65,40.72,76800.0,32.6881,32.7282,32.6239,32.6801,76800.0
2012-01-23 10:30:00,40.72,40.74,40.67,40.68,39800.0,32.6801,32.6961,32.6399,32.648,39800.0
2012-01-23 10:40:00,40.68,40.69,40.55,40.59,69900.0,32.648,32.656,32.5436,32.5757,69900.0
2012-01-23 10:50:00,40.58,40.58,40.51,40.54,44700.0,32.5677,32.5677,32.5115,32.5356,44700.0
2012-01-23 11:00:00,40.54,40.64,40.53,40.64,75200.0,32.5356,32.6159,32.5276,32.6159,75200.0
2012-01-23 11:10:00,40.64,40.64,40.6,40.61,38100.0,32.6159,32.6159,32.5838,32.5918,38100.0
2012-01-23 11:20:00,40.6,40.68,40.6,40.67,24100.0,32.5838,32.648,32.5838,32.6399,24100.0
2012-01-23 11:30:00,40.66,40.66,40.59,40.62,29400.0,32.6319,32.6319,32.5757,32.5998,29400.0
2012-01-23 11:40:00,40.62,40.65,40.56,40.59,42600.0,32.5998,32.6239,32.5517,32.5757,42600.0
2012-01-23 11:50:00,40.6,40.6,40.54,40.57,66000.0,32.5838,32.5838,32.5356,32.5597,66000.0
2012-01-23 12:00:00,40.57,40.58,40.51,40.53,50900.0,32.5597,32.5677,32.5115,32.5276,50900.0
2012-01-23 12:10:00,40.53,40.6,40.52,40.54,43600.0,32.5276,32.5838,32.5196,32.5356,43600.0
2012-01-23 12:20:00,40.55,40.57,40.54,40.55,20100.0,32.5436,32.5597,32.5356,32.5436,20100.0
2012-01-23 12:30:00,40.55,40.58,40.55,40.58,22400.0,32.5436,32.5677,32.5436,32.5677,22400.0
2012-01-23 12:40:00,40.58,40.6,40.57,40.59,20300.0,32.5677,32.5838,32.5597,32.5757,20300.0
2012-01-23 12:50:00,40.59,40.61,40.57,40.59,23800.0,32.5757,32.5918,32.5597,32.5757,23800.0
2012-01-23 13:00:00,40.59,40.63,40.57,40.59,27500.0,32.5757,32.6078,32.5597,32.5757,27500.0
2012-01-23 13:10:00,40.59,40.59,40.55,40.57,12100.0,32.5757,32.5757,32.5436,32.5597,12100.0
2012-01-23 13:20:00,40.58,40.59,40.55,40.59,20900.0,32.5677,32.5757,32.5436,32.5757,20900.0
2012-01-23 13:30:00,40.59,40.62,40.57,40.6,22000.0,32.5757,32.5998,32.5597,32.5838,22000.0
2012-01-23 13:40:00,40.6,40.61,40.59,40.61,19500.0,32.5838,32.5918,32.5757,32.5918,19500.0
2012-01-23 13:50:00,40.61,40.63,40.61,40.62,14900.0,32.5918,32.6078,32.5918,32.5998,14900.0
2012-01-23 14:00:00,40.62,40.66,40.61,40.65,19600.0,32.5998,32.6319,32.5918,32.6239,19600.0
2012-01-23 14:10:00,40.66,40.66,40.62,40.63,25700.0,32.6319,32.6319,32.5998,32.6078,25700.0
2012-01-23 14:20:00,40.63,40.67,40.62,40.67,21600.0,32.6078,32.6399,32.5998,32.6399,21600.0
2012-01-23 14:30:00,40.67,40.71,40.67,40.69,27600.0,32.6399,32.672,32.6399,32.656,27600.0
2012-01-23 14:40:00,40.69,40.69,40.65,40.66,28900.0,32.656,32.656,32.6239,32.6319,28900.0
2012-01-23 14:50:00,40.65,40.73,40.65,40.72,43000.0,32.6239,32.6881,32.6239,32.6801,43000.0
2012-01-23 15:00:00,40.72,40.72,40.69,40.71,27300.0,32.6801,32.6801,32.656,32.672,27300.0
2012-01-23 15:10:00,40.71,40.76,40.68,40.75,59300.0,32.672,32.7122,32.648,32.7042,59300.0
2012-01-23 15:20:00,40.76,40.76,40.73,40.76,102300.0,32.7122,32.7122,32.6881,32.7122,102300.0
2012-01-23 15:30:00,40.76,40.76,40.73,40.76,63700.0,32.7122,32.7122,32.6881,32.7122,63700.0
2012-01-23 15:40:00,40.75,40.76,40.67,40.68,121400.0,32.7042,32.7122,32.6399,32.648,121400.0
2012-01-23 15:50:00,40.68,40.69,40.64,40.65,158900.0,32.648,32.656,32.6159,32.6239,158900.0
2012-01-24 09:30:00,40.44,40.5,40.23,40.27,101900.0,32.4554,32.5035,32.2868,32.3189,101900.0
2012-01-24 09:40:00,40.26,40.28,40.19,40.2,70700.0,32.3109,32.3269,32.2547,32.2627,70700.0
2012-01-24 09:50:00,40.2,40.26,40.17,40.22,56700.0,32.2627,32.3109,32.2387,32.2788,56700.0
2012-01-24 10:00:00,40.23,40.24,40.15,40.15,46300.0,32.2868,32.2948,32.2226,32.2226,46300.0
2012-01-24 10:10:00,40.15,40.2,40.13,40.14,55200.0,32.2226,32.2627,32.2066,32.2146,55200.0
2012-01-24 10:20:00,40.14,40.18,40.09,40.16,43000.0,32.2146,32.2467,32.1745,32.2306,43000.0
2012-01-24 10:30:00,40.16,40.3,40.16,40.22,78300.0,32.2306,32.343,32.2306,32.2788,78300.0
2012-01-24 10:40:00,40.23,40.26,40.2,40.21,44100.0,32.2868,32.3109,32.2627,32.2708,44100.0
2012-01-24 10:50:00,40.22,40.29,40.18,40.27,36000.0,32.2788,32.335,32.2467,32.3189,36000.0
2012-01-24 11:00:00,40.27,40.33,40.26,40.32,30400.0,32.3189,32.3671,32.3109,32.3591,30400.0
2012-01-24 11:10:00,40.32,40.36,40.27,40.28,19700.0,32.3591,32.3912,32.3189,32.3269,19700.0
2012-01-24 11:20:00,40.28,40.33,40.28,40.29,74500.0,32.3269,32.3671,32.3269,32.335,74500.0
2012-01-24 11:30:00,40.29,40.32,40.27,40.29,57600.0,32.335,32.3591,32.3189,32.335,57600.0
2012-01-24 11:40:00,40.3,40.3,40.26,40.29,103500.0,32.343,32.343,32.3109,32.335,103500.0
2012-01-24 11:50:00,40.29,40.33,40.26,40.31,34900.0,32.335,32.3671,32.3109,32.351,34900.0
2012-01-24 12:00:00,40.3,40.31,40.27,40.27,29100.0,32.343,32.351,32.3189,32.3189,29100.0
2012-01-24 12:10:00,40.27,40.32,40.23,40.31,79100.0,32.3189,32.3591,32.2868,32.351,79100.0
2012-01-24 12:20:00,40.31,40.32,40.28,40.3,75100.0,32.351,32.3591,32.3269,32.343,75100.0
2012-01-24 12:30:00,40.3,40.34,40.26,40.27,49500.0,32.343,32.3751,32.3109,32.3189,49500.0
2012-01-24 12:40:00,40.27,40.28,40.24,40.27,49200.0,32.3189,32.3269,32.2948,32.3189,49200.0
2012-01-24 12:50:00,40.27,40.27,40.18,40.19,52000.0,32.3189,32.3189,32.2467,32.2547,52000.0
2012-01-24 13:00:00,40.2,40.21,40.17,40.18,32900.0,32.2627,32.2708,32.2387,32.2467,32900.0
2012-01-24 13:10:00,40.19,40.22,40.17,40.18,27700.0,32.2547,32.2788,32.2387,32.2467,27700.0
2012-01-24 13:20:00,40.17,40.18,40.12,40.12,32700.0,32.2387,32.2467,32.1985,32.1985,32700.0
2012-01-24 13:30:00,40.13,40.15,40.09,40.09,57100.0,32.2066,32.2226,32.1745,32.1745,57100.0
2012-01-24 13:40:00,40.1,40.11,40.08,40.09,39400.0,32.1825,32.1905,32.1664,32.1745,39400.0
2012-01-24 13:50:00,40.1,40.1,40.07,40.08,31300.0,32.1825,32.1825,32.1584,32.1664,31300.0
2012-01-24 14:00:00,40.08,40.1,40.08,40.09,28000.0,32.1664,32.1825,32.1664,32.1745,28000.0
2012-01-24 14:10:00,40.09,40.11,40.08,40.08,58500.0,32.1745,32.1905,32.1664,32.1664,58500.0
2012-01-24 14:20:00,40.09,40.09,40.06,40.06,61200.0,32.1745,32.1745,32.1504,32.1504,61200.0
2012-01-24 14:30:00,40.07,40.07,40.03,40.04,50600.0,32.1584,32.1584,32.1263,32.1343,50600.0
2012-01-24 14:40:00,40.04,40.05,40.01,40.05,96600.0,32.1343,32.1424,32.1103,32.1424,96600.0
2012-01-24 14:50:00,40.05,40.12,40.04,40.1,38100.0,32.1424,32.1985,32.1343,32.1825,38100.0
2012-01-24 15:00:00,40.09,40.14,40.09,40.13,41700.0,32.1745,32.2146,32.1745,32.2066,41700.0
2012-01-24 15:10:00,40.14,40.16,40.13,40.16,75600.0,32.2146,32.2306,32.2066,32.2306,75600.0
2012-01-24 15:20:00,40.16,40.21,40.15,40.21,73200.0,32.2306,32.2708,32.2226,32.2708,73200.0
2012-01-24 15:30:00,40.21,40.21,40.14,40.2,112900.0,32.2708,32.2708,32.2146,32.2627,112900.0
2012-01-24 15:40:00,40.19,40.24,40.16,40.23,111600.0,32.2547,32.2948,32.2306,32.2868,111600.0
2012-01-24 15:50:00,40.22,40.23,40.13,40.17,290200.0,32.2788,32.2868,32.2066,32.2387,290200.0
2012-01-25 09:30:00,40.06,40.07,39.85,40.02,80500.0,32.1504,32.1584,31.9819,32.1183,80500.0
2012-01-25 09:40:00,40.02,40.05,39.94,40.02,80500.0,32.1183,32.1424,32.0541,32.1183,80500.0
2012-01-25 09:50:00,40.02,40.09,40.0,40.05,48700.0,32.1183,32.1745,32.1022,32.1424,48700.0
2012-01-25 10:00:00,40.05,40.11,40.01,40.05,73600.0,32.1424,32.1905,32.1103,32.1424,73600.0
2012-01-25 10:10:00,40.05,40.08,39.98,40.06,68900.0,32.1424,32.1664,32.0862,32.1504,68900.0
2012-01-25 10:20:00,40.06,40.19,40.06,40.18,41100.0,32.1504,32.2547,32.1504,32.2467,41100.0
2012-01-25 10:30:00,40.19,40.21,40.15,40.2,63300.0,32.2547,32.2708,32.2226,32.2627,63300.0
2012-01-25 10:40:00,40.19,40.2,40.15,40.16,62800.0,32.2547,32.2627,32.2226,32.2306,62800.0
2012-01-25 10:50:00,40.17,40.18,40.08,40.11,27800.0,32.2387,32.2467,32.1664,32.1905,27800.0
2012-01-25 11:00:00,40.11,40.14,40.09,40.11,48200.0,32.1905,32.2146,32.1745,32.1905,48200.0
2012-01-25 11:10:00,40.12,40.21,40.11,40.18,46700.0,32.1985,32.2708,32.1905,32.2467,46700.0
2012-01-25 11:20:00,40.18,40.23,40.17,40.18,39600.0,32.2467,32.2868,32.2387,32.2467,39600.0
2012-01-25 11:30:00,40.19,40.19,40.16,40.16,30500.0,32.2547,32.2547,32.2306,32.2306,30500.0
2012-01-25 11:40:00,40.16,40.18,40.12,40.16,47800.0,32.2306,32.2467,32.1985,32.2306,47800.0
2012-01-25 11:50:00,40.16,40.19,40.16,40.18,15300.0,32.2306,32.2547,32.2306,32.2467,15300.0
2012-01-25 12:00:00,40.19,40.19,40.16,40.17,36300.0,32.2547,32.2547,32.2306,32.2387,36300.0
2012-01-25 12:10:00,40.17,40.18,40.14,40.17,17400.0,32.2387,32.2467,32.2146,32.2387,17400.0
2012-01-25 12:20:00,40.17,40.28,40.16,40.21,53800.0,32.2387,32.3269,32.2306,32.2708,53800.0
2012-01-25 12:30:00,40.2,40.41,40.18,40.38,37600.0,32.2627,32.4313,32.2467,32.4072,37600.0
2012-01-25 12:40:00,40.38,40.44,40.32,40.44,34700.0,32.4072,32.4554,32.3591,32.4554,34700.0
2012-01-25 12:50:00,40.44,40.58,40.43,40.57,81700.0,32.4554,32.5677,32.4473,32.5597,81700.0
2012-01-25 13:00:00,40.56,40.78,40.54,40.76,70500.0,32.5517,32.7282,32.5356,32.7122,70500.0
2012-01-25 13:10:00,40.76,40.85,40.72,40.77,65700.0,32.7122,32.7844,32.6801,32.7202,65700.0
2012-01-25 13:20:00,40.77,40.78,40.65,40.68,54500.0,32.7202,32.7282,32.6239,32.648,54500.0
2012-01-25 13:30:00,40.68,40.7,40.59,40.62,37700.0,32.648,32.664,32.5757,32.5998,37700.0
2012-01-25 13:40:00,40.63,40.69,40.6,40.66,21200.0,32.6078,32.656,32.5838,32.6319,21200.0
2012-01-25 13:50:00,40.65,40.79,40.62,40.79,32400.0,32.6239,32.7363,32.5998,32.7363,32400.0
2012-01-25 14:00:00,40.8,40.82,40.71,40.78,53200.0,32.7443,32.7603,32.672,32.7282,53200.0
2012-01-25 14:10:00,40.77,40.8,40.75,40.79,70400.0,32.7202,32.7443,32.7042,32.7363,70400.0
2012-01-25 14:20:00,40.79,40.8,40.67,40.67,74400.0,32.7363,32.7443,32.6399,32.6399,74400.0
2012-01-25 14:30:00,40.68,40.73,40.65,40.66,72600.0,32.648,32.6881,32.6239,32.6319,72600.0
2012-01-25 14:40:00,40.66,40.83,40.66,40.82,68000.0,32.6319,32.7684,32.6319,32.7603,68000.0
2012-01-25 14:50:00,40.82,40.89,40.82,40.88,45900.0,32.7603,32.8165,32.7603,32.8085,45900.0
2012-01-25 15:00:00,40.88,40.9,40.85,40.85,71300.0,32.8085,32.8245,32.7844,32.7844,71300.0
2012-01-25 15:10:00,40.85,40.94,40.85,40.9,90800.0,32.7844,32.8566,32.7844,32.8245,90800.0
2012-01-25 15:20:00,40.91,40.95,40.88,40.91,63100.0,32.8326,32.8647,32.8085,32.8326,63100.0
2012-01-25 15:30:00,40.92,40.99,40.9,40.99,140500.0,32.8406,32.8968,32.8245,32.8968,140500.0
2012-01-25 15:40:00,40.99,41.16,40.98,41.14,192000.0,32.8968,33.0332,32.8887,33.0171,192000.0
2012-01-25 15:50:00,41.14,41.18,41.07,41.1,399400.0,33.0171,33.0492,32.961,32.985,399400.0
2012-01-26 09:30:00,41.09,41.12,40.97,41.01,110200.0,32.977,33.0011,32.8807,32.9128,110200.0
2012-01-26 09:40:00,41.01,41.1,40.98,41.05,77800.0,32.9128,32.985,32.8887,32.9449,77800.0
2012-01-26 09:50:00,41.07,41.25,41.06,41.21,85200.0,32.961,33.1054,32.9529,33.0733,85200.0
2012-01-26 10:00:00,41.2,41.25,41.13,41.22,35300.0,33.0653,33.1054,33.0091,33.0814,35300.0
2012-01-26 10:10:00,41.23,41.23,41.12,41.14,143000.0,33.0894,33.0894,33.0011,33.0171,143000.0
2012-01-26 10:20:00,41.14,41.16,41.03,41.16,54800.0,33.0171,33.0332,32.9289,33.0332,54800.0
2012-01-26 10:30:00,41.16,41.17,41.07,41.12,50300.0,33.0332,33.0412,32.961,33.0011,50300.0
2012-01-26 10:40:00,41.12,41.17,41.09,41.11,52700.0,33.0011,33.0412,32.977,32.9931,52700.0
2012-01-26 10:50:00,41.12,41.13,41.07,41.07,19500.0,33.0011,33.0091,32.961,32.961,19500.0
2012-01-26 11:00:00,41.08,41.09,41.0,41.0,40800.0,32.969,32.977,32.9048,32.9048,40800.0
2012-01-26 11:10:00,41.01,41.15,40.99,41.15,37000.0,32.9128,33.0252,32.8968,33.0252,37000.0
2012-01-26 11:20:00,41.14,41.27,41.14,41.27,24800.0,33.0171,33.1215,33.0171,33.1215,24800.0
2012-01-26 11:30:00,41.26,41.31,41.26,41.3,20000.0,33.1135,33.1536,33.1135,33.1456,20000.0
2012-01-26 11:40:00,41.3,41.35,41.29,41.34,36000.0,33.1456,33.1857,33.1375,33.1777,36000.0
2012-01-26 11:50:00,41.35,41.38,41.34,41.34,32100.0,33.1857,33.2098,33.1777,33.1777,32100.0
2012-01-26 12:00:00,41.33,41.37,41.32,41.35,26100.0,33.1696,33.2017,33.1616,33.1857,26100.0
2012-01-26 12:10:00,41.36,41.38,41.3,41.3,31300.0,33.1937,33.2098,33.1456,33.1456,31300.0
2012-01-26 12:20:00,41.3,41.35,41.3,41.35,26900.0,33.1456,33.1857,33.1456,33.1857,26900.0
2012-01-26 12:30:00,41.36,41.36,41.33,41.34,13500.0,33.1937,33.1937,33.1696,33.1777,13500.0
2012-01-26 12:40:00,41.34,41.35,41.3,41.32,15200.0,33.1777,33.1857,33.1456,33.1616,15200.0
2012-01-26 12:50:00,41.31,41.36,41.31,41.35,33100.0,33.1536,33.1937,33.1536,33.1857,33100.0
2012-01-26 13:00:00,41.36,41.38,41.35,41.36,11600.0,33.1937,33.2098,33.1857,33.1937,11600.0
2012-01-26 13:10:00,41.36,41.36,41.31,41.31,13500.0,33.1937,33.1937,33.1536,33.1536,13500.0
2012-01-26 13:20:00,41.32,41.35,41.29,41.29,13800.0,33.1616,33.1857,33.1375,33.1375,13800.0
2012-01-26 13:30:00,41.29,41.29,41.18,41.19,18600.0,33.1375,33.1375,33.0492,33.0573,18600.0
2012-01-26 13:40:00,41.19,41.19,41.16,41.17,14000.0,33.0573,33.0573,33.0332,33.0412,14000.0
2012-01-26 13:50:00,41.17,41.19,41.15,41.16,17400.0,33.0412,33.0573,33.0252,33.0332,17400.0
2012-01-26 14:00:00,41.15,41.16,41.11,41.14,16300.0,33.0252,33.0332,32.9931,33.0171,16300.0
2012-01-26 14:10:00,41.13,41.16,41.06,41.12,39900.0,33.0091,33.0332,32.9529,33.0011,39900.0
2012-01-26 14:20:00,41.11,41.12,41.05,41.07,43000.0,32.9931,33.0011,32.9449,32.961,43000.0
2012-01-26 14:30:00,41.08,41.11,41.07,41.11,37100.0,32.969,32.9931,32.961,32.9931,37100.0
2012-01-26 14:40:00,41.11,41.16,41.1,41.16,24600.0,32.9931,33.0332,32.985,33.0332,24600.0
2012-01-26 14:50:00,41.16,41.17,41.13,41.14,46000.0,33.0332,33.0412,33.0091,33.0171,46000.0
2012-01-26 15:00:00,41.14,41.16,41.1,41.13,54100.0,33.0171,33.0332,32.985,33.0091,54100.0
2012-01-26 15:10:00,41.14,41.18,41.14,41.15,36400.0,33.0171,33.0492,33.0171,33.0252,36400.0
2012-01-26 15:20:00,41.15,41.18,41.13,41.15,50600.0,33.0252,33.0492,33.0091,33.0252,50600.0
2012-01-26 15:30:00,41.15,41.18,41.13,41.13,41400.0,33.0252,33.0492,33.0091,33.0091,41400.0
2012-01-26 15:40:00,41.13,41.26,41.13,41.25,84700.0,33.0091,33.1135,33.0091,33.1054,84700.0
2012-01-26 15:50:00,41.25,41.26,41.19,41.26,142500.0,33.1054,33.1135,33.0573,33.1135,142500.0
2012-01-27 09:30:00,41.24,41.25,40.9,41.05,37100.0,33.0974,33.1054,32.8245,32.9449,37100.0
2012-01-27 09:40:00,41.04,41.16,40.99,41.08,35900.0,32.9369,33.0332,32.8968,32.969,35900.0
2012-01-27 09:50:00,41.08,41.14,41.03,41.05,39500.0,32.969,33.0171,32.9289,32.9449,39500.0
2012-01-27 10:00:00,41.05,41.14,41.04,41.12,46000.0,32.9449,33.0171,32.9369,33.0011,46000.0
2012-01-27 10:10:00,41.13,41.13,41.08,41.13,29800.0,33.0091,33.0091,32.969,33.0091,29800.0
2012-01-27 10:20:00,41.14,41.18,41.09,41.11,51300.0,33.0171,33.0492,32.977,32.9931,51300.0
2012-01-27 10:30:00,41.1,41.15,41.09,41.1,80000.0,32.985,33.0252,32.977,32.985,80000.0
2012-01-27 10:40:00,41.09,41.1,40.93,40.97,59300.0,32.977,32.985,32.8486,32.8807,59300.0
2012-01-27 10:50:00,40.97,40.99,40.92,40.95,22700.0,32.8807,32.8968,32.8406,32.8647,22700.0
2012-01-27 11:00:00,40.95,41.01,40.95,40.97,33000.0,32.8647,32.9128,32.8647,32.8807,33000.0
2012-01-27 11:10:00,40.96,41.03,40.95,40.98,24600.0,32.8727,32.9289,32.8647,32.8887,24600.0
2012-01-27 11:20:00,40.98,41.0,40.96,40.99,22900.0,32.8887,32.9048,32.8727,32.8968,22900.0
2012-01-27 11:30:00,40.99,40.99,40.89,40.9,30900.0,32.8968,32.8968,32.8165,32.8245,30900.0
2012-01-27 11:40:00,40.91,40.93,40.88,40.9,38400.0,32.8326,32.8486,32.8085,32.8245,38400.0
2012-01-27 11:50:00,40.89,40.91,40.85,40.89,31300.0,32.8165,32.8326,32.7844,32.8165,31300.0
2012-01-27 12:00:00,40.9,40.95,40.86,40.87,28100.0,32.8245,32.8647,32.7924,32.8005,28100.0
2012-01-27 12:10:00,40.87,40.87,40.82,40.83,20300.0,32.8005,32.8005,32.7603,32.7684,20300.0
2012-01-27 12:20:00,40.82,40.87,40.82,40.84,22100.0,32.7603,32.8005,32.7603,32.7764,22100.0
2012-01-27 12:30:00,40.84,40.86,40.81,40.85,16200.0,32.7764,32.7924,32.7523,32.7844,16200.0
2012-01-27 12:40:00,40.86,40.87,40.81,40.85,17700.0,32.7924,32.8005,32.7523,32.7844,17700.0
2012-01-27 12:50:00,40.84,40.85,40.78,40.79,24400.0,32.7764,32.7844,32.7282,32.7363,24400.0
2012-01-27 13:00:00,40.79,40.81,40.77,40.78,17700.0,32.7363,32.7523,32.7202,32.7282,17700.0
2012-01-27 13:10:00,40.78,40.82,40.77,40.81,24100.0,32.7282,32.7603,32.7202,32.7523,24100.0
2012-01-27 13:20:00,40.8,40.81,40.76,40.79,20400.0,32.7443,32.7523,32.7122,32.7363,20400.0
2012-01-27 13:30:00,40.79,40.86,40.77,40.85,18600.0,32.7363,32.7924,32.7202,32.7844,18600.0
2012-01-27 13:40:00,40.85,40.87,40.81,40.82,26100.0,32.7844,32.8005,32.7523,32.7603,26100.0
2012-01-27 13:50:00,40.82,40.83,40.77,40.78,44600.0,32.7603,32.7684,32.7202,32.7282,44600.0
2012-01-27 14:00:00,40.78,40.83,40.78,40.81,26500.0,32.7282,32.7684,32.7282,32.7523,26500.0
2012-01-27 14:10:00,40.81,40.84,40.81,40.83,20400.0,32.7523,32.7764,32.7523,32.7684,20400.0
2012-01-27 14:20:00,40.83,40.83,40.75,40.8,53800.0,32.7684,32.7684,32.7042,32.7443,53800.0
2012-01-27 14:30:00,40.8,40.86,40.8,40.84,17500.0,32.7443,32.7924,32.7443,32.7764,17500.0
2012-01-27 14:40:00,40.85,40.87,40.81,40.84,41000.0,32.7844,32.8005,32.7523,32.7764,41000.0
2012-01-27 14:50:00,40.84,40.89,40.82,40.89,26400.0,32.7764,32.8165,32.7603,32.8165,26400.0
2012-01-27 15:00:00,40.89,40.93,40.89,40.91,37000.0,32.8165,32.8486,32.8165,32.8326,37000.0
2012-01-27 15:10:00,40.91,40.96,40.9,40.93,28700.0,32.8326,32.8727,32.8245,32.8486,28700.0
2012-01-27 15:20:00,40.93,40.99,40.93,40.96,56400.0,32.8486,32.8968,32.8486,32.8727,56400.0
2012-01-27 15:30:00,40.95,40.98,40.93,40.96,31500.0,32.8647,32.8887,32.8486,32.8727,31500.0
2012-01-27 15:40:00,40.96,40.96,40.87,40.87,51200.0,32.8727,32.8727,32.8005,32.8005,51200.0
2012-01-27 15:50:00,40.88,40.9,40.84,40.84,134800.0,32.8085,32.8245,32.7764,32.7764,134800.0
2012-01-30 09:30:00,40.72,40.78,40.44,40.46,47600.0,32.6801,32.7282,32.4554,32.4714,47600.0
2012-01-30 09:40:00,40.45,40.52,40.32,40.48,68300.0,32.4634,32.5196,32.3591,32.4875,68300.0
2012-01-30 09:50:00,40.47,40.68,40.42,40.65,54600.0,32.4794,32.648,32.4393,32.6239,54600.0
2012-01-30 10:00:00,40.67,40.68,40.54,40.59,57700.0,32.6399,32.648,32.5356,32.5757,57700.0
2012-01-30 10:10:00,40.6,40.62,40.48,40.55,57900.0,32.5838,32.5998,32.4875,32.5436,57900.0
2012-01-30 10:20:00,40.54,40.58,40.49,40.5,43200.0,32.5356,32.5677,32.4955,32.5035,43200.0
2012-01-30 10:30:00,40.5,40.56,40.41,40.42,90200.0,32.5035,32.5517,32.4313,32.4393,90200.0
2012-01-30 10:40:00,40.43,40.43,40.35,40.38,35000.0,32.4473,32.4473,32.3831,32.4072,35000.0
2012-01-30 10:50:00,40.39,40.43,40.32,40.32,28600.0,32.4152,32.4473,32.3591,32.3591,28600.0
2012-01-30 11:00:00,40.33,40.39,40.3,40.35,48100.0,32.3671,32.4152,32.343,32.3831,48100.0
2012-01-30 11:10:00,40.35,40.35,40.29,40.3,23800.0,32.3831,32.3831,32.335,32.343,23800.0
2012-01-30 11:20:00,40.29,40.37,40.27,40.35,26200.0,32.335,32.3992,32.3189,32.3831,26200.0
2012-01-30 11:30:00,40.35,40.38,40.33,40.34,30600.0,32.3831,32.4072,32.3671,32.3751,30600.0
2012-01-30 11:40:00,40.34,40.43,40.33,40.39,47700.0,32.3751,32.4473,32.3671,32.4152,47700.0
2012-01-30 11:50:00,40.39,40.39,40.31,40.34,47100.0,32.4152,32.4152,32.351,32.3751,47100.0
2012-01-30 12:00:00,40.34,40.34,40.27,40.33,55400.0,32.3751,32.3751,32.3189,32.3671,55400.0
2012-01-30 12:10:00,40.33,40.34,40.27,40.29,46300.0,32.3671,32.3751,32.3189,32.335,46300.0
2012-01-30 12:20:00,40.28,40.37,40.27,40.28,54000.0,32.3269,32.3992,32.3189,32.3269,54000.0
2012-01-30 12:30:00,40.27,40.29,40.22,40.25,55100.0,32.3189,32.335,32.2788,32.3029,55100.0
2012-01-30 12:40:00,40.24,40.28,40.2,40.27,59100.0,32.2948,32.3269,32.2627,32.3189,59100.0
2012-01-30 12:50:00,40.27,40.29,40.25,40.27,36600.0,32.3189,32.335,32.3029,32.3189,36600.0
2012-01-30 13:00:00,40.28,40.32,40.24,40.28,105600.0,32.3269,32.3591,32.2948,32.3269,105600.0
2012-01-30 13:10:00,40.27,40.27,40.2,40.21,84200.0,32.3189,32.3189,32.2627,32.2708,84200.0
2012-01-30 13:20:00,40.21,40.25,40.21,40.24,36600.0,32.2708,32.3029,32.2708,32.2948,36600.0
2012-01-30 13:30:00,40.24,40.27,40.23,40.25,109000.0,32.2948,32.3189,32.2868,32.3029,109000.0
2012-01-30 13:40:00,40.25,40.29,40.23,40.24,77900.0,32.3029,32.335,32.2868,32.2948,77900.0
2012-01-30 13:50:00,40.24,40.27,40.24,40.27,37900.0,32.2948,32.3189,32.2948,32.3189,37900.0
2012-01-30 14:00:00,40.27,40.31,40.27,40.28,62200.0,32.3189,32.351,32.3189,32.3269,62200.0
2012-01-30 14:10:00,40.27,40.33,40.23,40.24,134500.0,32.3189,32.3671,32.2868,32.2948,134500.0
2012-01-30 14:20:00,40.24,40.26,40.23,40.25,49200.0,32.2948,32.3109,32.2868,32.3029,49200.0
2012-01-30 14:30:00,40.25,40.3,40.24,40.3,56100.0,32.3029,32.343,32.2948,32.343,56100.0
2012-01-30 14:40:00,40.3,40.32,40.25,40.25,50500.0,32.343,32.3591,32.3029,32.3029,50500.0
2012-01-30 14:50:00,40.27,40.32,40.25,40.31,26000.0,32.3189,32.3591,32.3029,32.351,26000.0
2012-01-30 15:00:00,40.31,40.35,40.29,40.33,46300.0,32.351,32.3831,32.335,32.3671,46300.0
2012-01-30 15:10:00,40.34,40.36,40.3,40.33,25000.0,32.3751,32.3912,32.343,32.3671,25000.0
2012-01-30 15:20:00,40.33,40.38,40.31,40.35,38200.0,32.3671,32.4072,32.351,32.3831,38200.0
2012-01-30 15:30:00,40.35,40.37,40.3,40.32,61900.0,32.3831,32.3992,32.343,32.3591,61900.0
2012-01-30 15:40:00,40.32,40.33,40.28,40.33,158200.0,32.3591,32.3671,32.3269,32.3671,158200.0
2012-01-30 15:50:00,40.33,40.39,40.33,40.39,172400.0,32.3671,32.4152,32.3671,32.4152,172400.0
2012-01-31 09:30:00,40.53,40.74,40.49,40.72,85000.0,32.5276,32.6961,32.4955,32.6801,85000.0
2012-01-31 09:40:00,40.72,40.76,40.57,40.6,49600.0,32.6801,32.7122,32.5597,32.5838,49600.0
2012-01-31 09:50:00,40.6,40.67,40.54,40.67,42800.0,32.5838,32.6399,32.5356,32.6399,42800.0
2012-01-31 10:00:00,40.67,40.69,40.46,40.47,75800.0,32.6399,32.656,32.4714,32.4794,75800.0
2012-01-31 10:10:00,40.47,40.52,40.43,40.51,63800.0,32.4794,32.5196,32.4473,32.5115,63800.0
2012-01-31 10:20:00,40.51,40.61,40.5,40.56,38700.0,32.5115,32.5918,32.5035,32.5517,38700.0
2012-01-31 10:30:00,40.55,40.65,40.54,40.59,62800.0,32.5436,32.6239,32.5356,32.5757,62800.0
2012-01-31 10:40:00,40.6,40.64,40.54,40.55,40200.0,32.5838,32.6159,32.5356,32.5436,40200.0
2012-01-31 10:50:00,40.55,40.55,40.48,40.52,90300.0,32.5436,32.5436,32.4875,32.5196,90300.0
2012-01-31 11:00:00,40.52,40.57,40.5,40.53,78900.0,32.5196,32.5597,32.5035,32.5276,78900.0
2012-01-31 11:10:00,40.51,40.53,40.49,40.5,66200.0,32.5115,32.5276,32.4955,32.5035,66200.0
2012-01-31 11:20:00,40.5,40.53,40.48,40.53,23600.0,32.5035,32.5276,32.4875,32.5276,23600.0
2012-01-31 11:30:00,40.53,40.55,40.52,40.52,31900.0,32.5276,32.5436,32.5196,32.5196,31900.0
2012-01-31 11:40:00,40.53,40.55,40.52,40.54,62200.0,32.5276,32.5436,32.5196,32.5356,62200.0
2012-01-31 11:50:00,40.54,40.54,40.48,40.5,24900.0,32.5356,32.5356,32.4875,32.5035,24900.0
2012-01-31 12:00:00,40.49,40.54,40.48,40.5,101200.0,32.4955,32.5356,32.4875,32.5035,101200.0
2012-01-31 12:10:00,40.5,40.53,40.47,40.52,70000.0,32.5035,32.5276,32.4794,32.5196,70000.0
2012-01-31 12:20:00,40.53,40.53,40.5,40.52,14300.0,32.5276,32.5276,32.5035,32.5196,14300.0
2012-01-31 12:30:00,40.52,40.56,40.51,40.55,13800.0,32.5196,32.5517,32.5115,32.5436,13800.0
2012-01-31 12:40:00,40.56,40.56,40.52,40.52,51600.0,32.5517,32.5517,32.5196,32.5196,51600.0
2012-01-31 12:50:00,40.52,40.54,40.48,40.5,89300.0,32.5196,32.5356,32.4875,32.5035,89300.0
2012-01-31 13:00:00,40.51,40.54,40.5,40.53,25000.0,32.5115,32.5356,32.5035,32.5276,25000.0
2012-01-31 13:10:00,40.54,40.54,40.49,40.5,25100.0,32.5356,32.5356,32.4955,32.5035,25100.0
2012-01-31 13:20:00,40.51,40.54,40.5,40.51,80000.0,32.5115,32.5356,32.5035,32.5115,80000.0
2012-01-31 13:30:00,40.52,40.52,40.44,40.49,47100.0,32.5196,32.5196,32.4554,32.4955,47100.0
2012-01-31 13:40:00,40.48,40.48,40.43,40.43,19900.0,32.4875,32.4875,32.4473,32.4473,19900.0
2012-01-31 13:50:00,40.43,40.47,40.41,40.47,44700.0,32.4473,32.4794,32.4313,32.4794,44700.0
2012-01-31 14:00:00,40.47,40.49,40.45,40.48,31800.0,32.4794,32.4955,32.4634,32.4875,31800.0
2012-01-31 14:10:00,40.49,40.51,40.47,40.5,58100.0,32.4955,32.5115,32.4794,32.5035,58100.0
2012-01-31 14:20:00,40.5,40.54,40.49,40.5,49300.0,32.5035,32.5356,32.4955,32.5035,49300.0
2012-01-31 14:30:00,40.5,40.61,40.5,40.6,38900.0,32.5035,32.5918,32.5035,32.5838,38900.0
2012-01-31 14:40:00,40.61,40.65,40.61,40.64,34100.0,32.5918,32.6239,32.5918,32.6159,34100.0
2012-01-31 14:50:00,40.64,40.66,40.56,40.65,50100.0,32.6159,32.6319,32.5517,32.6239,50100.0
2012-01-31 15:00:00,40.66,40.69,40.65,40.69,30900.0,32.6319,32.656,32.6239,32.656,30900.0
2012-01-31 15:10:00,40.69,40.71,40.61,40.62,62200.0,32.656,32.672,32.5918,32.5998,62200.0
2012-01-31 15:20:00,40.62,40.65,40.56,40.64,60300.0,32.5998,32.6239,32.5517,32.6159,60300.0
2012-01-31 15:30:00,40.65,40.67,40.59,40.6,82400.0,32.6239,32.6399,32.5757,32.5838,82400.0
2012-01-31 15:40:00,40.6,40.67,40.57,40.65,118600.0,32.5838,32.6399,32.5597,32.6239,118600.0
2012-01-31 15:50:00,40.66,40.7,40.62,40.65,194200.0,32.6319,32.664,32.5998,32.6239,194200.0
2012-02-01 09:30:00,40.93,41.0,40.77,40.9,62400.0,32.8486,32.9048,32.7202,32.8245,62400.0
2012-02-01 09:40:00,40.9,40.96,40.84,40.84,21900.0,32.8245,32.8727,32.7764,32.7764,21900.0
2012-02-01 09:50:00,40.85,40.89,40.78,40.82,42300.0,32.7844,32.8165,32.7282,32.7603,42300.0
2012-02-01 10:00:00,40.83,40.95,40.82,40.95,44100.0,32.7684,32.8647,32.7603,32.8647,44100.0
2012-02-01 10:10:00,40.96,41.03,40.96,41.0,120500.0,32.8727,32.9289,32.8727,32.9048,120500.0
2012-02-01 10:20:00,40.99,41.02,40.98,41.0,40800.0,32.8968,32.9208,32.8887,32.9048,40800.0
2012-02-01 10:30:00,41.0,41.03,40.97,40.98,17900.0,32.9048,32.9289,32.8807,32.8887,17900.0
2012-02-01 10:40:00,40.98,41.02,40.98,41.0,66800.0,32.8887,32.9208,32.8887,32.9048,66800.0
2012-02-01 10:50:00,41.0,41.05,41.0,41.05,89800.0,32.9048,32.9449,32.9048,32.9449,89800.0
2012-02-01 11:00:00,41.05,41.16,41.05,41.16,61800.0,32.9449,33.0332,32.9449,33.0332,61800.0
2012-02-01 11:10:00,41.16,41.16,41.05,41.1,109700.0,33.0332,33.0332,32.9449,32.985,109700.0
2012-02-01 11:20:00,41.1,41.1,41.04,41.08,39800.0,32.985,32.985,32.9369,32.969,39800.0
2012-02-01 11:30:00,41.08,41.17,41.07,41.16,70200.0,32.969,33.0412,32.961,33.0332,70200.0
2012-02-01 11:40:00,41.15,41.16,41.01,41.05,44200.0,33.0252,33.0332,32.9128,32.9449,44200.0
2012-02-01 11:50:00,41.05,41.06,40.95,40.98,34400.0,32.9449,32.9529,32.8647,32.8887,34400.0
2012-02-01 12:00:00,40.97,41.05,40.97,41.05,52600.0,32.8807,32.9449,32.8807,32.9449,52600.0
2012-02-01 12:10:00,41.04,41.12,40.99,41.11,45400.0,32.9369,33.0011,32.8968,32.9931,45400.0
2012-02-01 12:20:00,41.11,41.16,41.1,41.15,29000.0,32.9931,33.0332,32.985,33.0252,29000.0
2012-02-01 12:30:00,41.15,41.17,41.11,41.13,36900.0,33.0252,33.0412,32.9931,33.0091,36900.0
2012-02-01 12:40:00,41.12,41.13,41.09,41.12,18200.0,33.0011,33.0091,32.977,33.0011,18200.0
2012-02-01 12:50:00,41.11,41.16,41.11,41.15,27700.0,32.9931,33.0332,32.9931,33.0252,27700.0
2012-02-01 13:00:00,41.14,41.18,41.13,41.16,42000.0,33.0171,33.0492,33.0091,33.0332,42000.0
2012-02-01 13:10:00,41.17,41.18,41.12,41.13,36600.0,33.0412,33.0492,33.0011,33.0091,36600.0
2012-02-01 13:20:00,41.14,41.16,41.11,41.12,27300.0,33.0171,33.0332,32.9931,33.0011,27300.0
2012-02-01 13:30:00,41.12,41.14,41.08,41.12,43200.0,33.0011,33.0171,32.969,33.0011,43200.0
2012-02-01 13:40:00,41.12,41.15,41.07,41.12,36300.0,33.0011,33.0252,32.961,33.0011,36300.0
2012-02-01 13:50:00,41.12,41.13,41.1,41.12,32500.0,33.0011,33.0091,32.985,33.0011,32500.0
2012-02-01 14:00:00,41.12,41.16,41.12,41.15,32300.0,33.0011,33.0332,33.0011,33.0252,32300.0
2012-02-01 14:10:00,41.15,41.16,41.11,41.11,42100.0,33.0252,33.0332,32.9931,32.9931,42100.0
2012-02-01 14:20:00,41.11,41.14,41.08,41.09,26100.0,32.9931,33.0171,32.969,32.977,26100.0
2012-02-01 14:30:00,41.09,41.09,41.05,41.09,30100.0,32.977,32.977,32.9449,32.977,30100.0
2012-02-01 14:40:00,41.08,41.09,41.04,41.04,30000.0,32.969,32.977,32.9369,32.9369,30000.0
2012-02-01 14:50:00,41.03,41.09,41.03,41.08,33200.0,32.9289,32.977,32.9289,32.969,33200.0
2012-02-01 15:00:00,41.08,41.15,41.08,41.15,60300.0,32.969,33.0252,32.969,33.0252,60300.0
2012-02-01 15:10:00,41.14,41.17,41.13,41.17,84200.0,33.0171,33.0412,33.0091,33.0412,84200.0
2012-02-01 15:20:00,41.16,41.19,41.15,41.17,88500.0,33.0332,33.0573,33.0252,33.0412,88500.0
2012-02-01 15:30:00,41.17,41.19,41.14,41.15,82500.0,33.0412,33.0573,33.0171,33.0252,82500.0
2012-02-01 15:40:00,41.14,41.23,41.14,41.22,127300.0,33.0171,33.0894,33.0171,33.0814,127300.0
2012-02-01 15:50:00,41.22,41.22,41.11,41.15,227100.0,33.0814,33.0814,32.9931,33.0252,227100.0
2012-02-02 09:30:00,41.16,41.16,40.78,40.82,46700.0,33.0332,33.0332,32.7282,32.7603,46700.0
2012-02-02 09:40:00,40.83,41.0,40.83,41.0,71500.0,32.7684,32.9048,32.7684,32.9048,71500.0
2012-02-02 09:50:00,41.01,41.09,41.0,41.0,38200.0,32.9128,32.977,32.9048,32.9048,38200.0
2012-02-02 10:00:00,41.0,41.03,40.98,41.01,29900.0,32.9048,32.9289,32.8887,32.9128,29900.0
2012-02-02 10:10:00,41.02,41.04,40.97,40.98,29000.0,32.9208,32.9369,32.8807,32.8887,29000.0
2012-02-02 10:20:00,40.99,41.01,40.97,40.99,61500.0,32.8968,32.9128,32.8807,32.8968,61500.0
2012-02-02 10:30:00,40.99,41.1,40.99,41.1,26500.0,32.8968,32.985,32.8968,32.985,26500.0
2012-02-02 10:40:00,41.1,41.13,41.01,41.02,29500.0,32.985,33.0091,32.9128,32.9208,29500.0
2012-02-02 10:50:00,41.02,41.05,40.98,40.99,41900.0,32.9208,32.9449,32.8887,32.8968,41900.0
2012-02-02 11:00:00,40.98,41.01,40.96,40.97,23800.0,32.8887,32.9128,32.8727,32.8807,23800.0
2012-02-02 11:10:00,40.97,41.01,40.96,41.0,131900.0,32.8807,32.9128,32.8727,32.9048,131900.0
2012-02-02 11:20:00,41.0,41.09,40.99,41.09,42700.0,32.9048,32.977,32.8968,32.977,42700.0
2012-02-02 11:30:00,41.09,41.11,41.05,41.05,34300.0,32.977,32.9931,32.9449,32.9449,34300.0
2012-02-02 11:40:00,41.05,41.06,41.01,41.01,24600.0,32.9449,32.9529,32.9128,32.9128,24600.0
2012-02-02 11:50:00,41.0,41.0,40.94,40.95,24100.0,32.9048,32.9048,32.8566,32.8647,24100.0
2012-02-02 12:00:00,40.96,41.0,40.96,40.98,79800.0,32.8727,32.9048,32.8727,32.8887,79800.0
2012-02-02 12:10:00,40.98,40.98,40.92,40.94,21800.0,32.8887,32.8887,32.8406,32.8566,21800.0
2012-02-02 12:20:00,40.93,40.97,40.93,40.96,21200.0,32.8486,32.8807,32.8486,32.8727,21200.0
2012-02-02 12:30:00,40.96,41.01,40.95,41.0,11300.0,32.8727,32.9128,32.8647,32.9048,11300.0
2012-02-02 12:40:00,41.0,41.0,40.97,40.98,27200.0,32.9048,32.9048,32.8807,32.8887,27200.0
2012-02-02 12:50:00,40.98,40.99,40.96,40.97,17300.0,32.8887,32.8968,32.8727,32.8807,17300.0
2012-02-02 13:00:00,40.97,40.99,40.94,40.94,35200.0,32.8807,32.8968,32.8566,32.8566,35200.0
2012-02-02 13:10:00,40.94,40.96,40.93,40.94,108700.0,32.8566,32.8727,32.8486,32.8566,108700.0
2012-02-02 13:20:00,40.94,40.98,40.92,40.97,46900.0,32.8566,32.8887,32.8406,32.8807,46900.0
2012-02-02 13:30:00,40.97,40.98,40.96,40.98,22600.0,32.8807,32.8887,32.8727,32.8887,22600.0
2012-02-02 13:40:00,40.98,41.03,40.92,40.93,83000.0,32.8887,32.9289,32.8406,32.8486,83000.0
2012-02-02 13:50:00,40.92,40.96,40.9,40.96,112900.0,32.8406,32.8727,32.8245,32.8727,112900.0
2012-02-02 14:00:00,40.95,40.96,40.93,40.96,130000.0,32.8647,32.8727,32.8486,32.8727,130000.0
2012-02-02 14:10:00,40.96,40.99,40.94,40.94,147800.0,32.8727,32.8968,32.8566,32.8566,147800.0
2012-02-02 14:20:00,40.95,40.97,40.94,40.97,351300.0,32.8647,32.8807,32.8566,32.8807,351300.0
2012-02-02 14:30:00,40.97,40.99,40.93,40.98,99200.0,32.8807,32.8968,32.8486,32.8887,99200.0
2012-02-02 14:40:00,40.99,41.0,40.97,40.98,148900.0,32.8968,32.9048,32.8807,32.8887,148900.0
2012-02-02 14:50:00,40.98,41.0,40.97,40.99,45800.0,32.8887,32.9048,32.8807,32.8968,45800.0
2012-02-02 15:00:00,40.99,41.0,40.95,40.97,90500.0,32.8968,32.9048,32.8647,32.8807,90500.0
2012-02-02 15:10:00,40.97,41.03,40.97,41.02,53100.0,32.8807,32.9289,32.8807,32.9208,53100.0
2012-02-02 15:20:00,41.03,41.08,41.01,41.07,27200.0,32.9289,32.969,32.9128,32.961,27200.0
2012-02-02 15:30:00,41.06,41.08,41.02,41.04,35300.0,32.9529,32.969,32.9208,32.9369,35300.0
2012-02-02 15:40:00,41.04,41.05,40.99,41.0,39100.0,32.9369,32.9449,32.8968,32.9048,39100.0
2012-02-02 15:50:00,41.0,41.06,40.99,41.06,244500.0,32.9048,32.9529,32.8968,32.9529,244500.0
2012-02-03 09:30:00,41.27,41.44,41.08,41.08,89100.0,33.1215,33.2579,32.969,32.969,89100.0
2012-02-03 09:40:00,41.09,41.17,41.06,41.08,21300.0,32.977,33.0412,32.9529,32.969,21300.0
2012-02-03 09:50:00,41.08,41.08,40.99,41.03,357600.0,32.969,32.969,32.8968,32.9289,357600.0
2012-02-03 10:00:00,41.05,41.11,41.02,41.08,39000.0,32.9449,32.9931,32.9208,32.969,39000.0
2012-02-03 10:10:00,41.07,41.08,40.99,41.0,56500.0,32.961,32.969,32.8968,32.9048,56500.0
2012-02-03 10:20:00,41.0,41.03,40.99,41.0,49800.0,32.9048,32.9289,32.8968,32.9048,49800.0
2012-02-03 10:30:00,41.01,41.02,40.99,40.99,98700.0,32.9128,32.9208,32.8968,32.8968,98700.0
2012-02-03 10:40:00,41.0,41.05,41.0,41.04,55700.0,32.9048,32.9449,32.9048,32.9369,55700.0
2012-02-03 10:50:00,41.04,41.06,41.02,41.06,22700.0,32.9369,32.9529,32.9208,32.9529,22700.0
2012-02-03 11:00:00,41.05,41.12,41.05,41.12,20300.0,32.9449,33.0011,32.9449,33.0011,20300.0
2012-02-03 11:10:00,41.12,41.16,41.12,41.13,15200.0,33.0011,33.0332,33.0011,33.0091,15200.0
2012-02-03 11:20:00,41.12,41.2,41.11,41.18,69000.0,33.0011,33.0653,32.9931,33.0492,69000.0
2012-02-03 11:30:00,41.17,41.21,41.16,41.18,17700.0,33.0412,33.0733,33.0332,33.0492,17700.0
2012-02-03 11:40:00,41.18,41.19,41.15,41.15,17800.0,33.0492,33.0573,33.0252,33.0252,17800.0
2012-02-03 11:50:00,41.15,41.15,41.11,41.14,25800.0,33.0252,33.0252,32.9931,33.0171,25800.0
2012-02-03 12:00:00,41.14,41.21,41.14,41.19,15000.0,33.0171,33.0733,33.0171,33.0573,15000.0
2012-02-03 12:10:00,41.2,41.21,41.14,41.17,15000.0,33.0653,33.0733,33.0171,33.0412,15000.0
2012-02-03 12:20:00,41.16,41.24,41.16,41.23,135000.0,33.0332,33.0974,33.0332,33.0894,135000.0
2012-02-03 12:30:00,41.23,41.24,41.21,41.24,15200.0,33.0894,33.0974,33.0733,33.0974,15200.0
2012-02-03 12:40:00,41.23,41.27,41.23,41.25,21100.0,33.0894,33.1215,33.0894,33.1054,21100.0
2012-02-03 12:50:00,41.24,41.27,41.23,41.25,156400.0,33.0974,33.1215,33.0894,33.1054,156400.0
2012-02-03 13:00:00,41.26,41.3,41.24,41.25,26700.0,33.1135,33.1456,33.0974,33.1054,26700.0
2012-02-03 13:10:00,41.25,41.27,41.19,41.21,21200.0,33.1054,33.1215,33.0573,33.0733,21200.0
2012-02-03 13:20:00,41.21,41.22,41.12,41.15,25900.0,33.0733,33.0814,33.0011,33.0252,25900.0
2012-02-03 13:30:00,41.15,41.18,41.14,41.18,19900.0,33.0252,33.0492,33.0171,33.0492,19900.0
2012-02-03 13:40:00,41.18,41.18,41.14,41.15,22000.0,33.0492,33.0492,33.0171,33.0252,22000.0
2012-02-03 13:50:00,41.14,41.17,41.14,41.16,12700.0,33.0171,33.0412,33.0171,33.0332,12700.0
2012-02-03 14:00:00,41.16,41.21,41.16,41.2,12200.0,33.0332,33.0733,33.0332,33.0653,12200.0
2012-02-03 14:10:00,41.2,41.24,41.18,41.24,224900.0,33.0653,33.0974,33.0492,33.0974,224900.0
2012-02-03 14:20:00,41.24,41.24,41.19,41.21,39400.0,33.0974,33.0974,33.0573,33.0733,39400.0
2012-02-03 14:30:00,41.21,41.24,41.21,41.23,26300.0,33.0733,33.0974,33.0733,33.0894,26300.0
2012-02-03 14:40:00,41.22,41.29,41.22,41.28,35200.0,33.0814,33.1375,33.0814,33.1295,35200.0
2012-02-03 14:50:00,41.29,41.3,41.24,41.25,39600.0,33.1375,33.1456,33.0974,33.1054,39600.0
2012-02-03 15:00:00,41.24,41.26,41.24,41.25,86800.0,33.0974,33.1135,33.0974,33.1054,86800.0
2012-02-03 15:10:00,41.25,41.31,41.25,41.3,44300.0,33.1054,33.1536,33.1054,33.1456,44300.0
2012-02-03 15:20:00,41.3,41.31,41.27,41.29,24500.0,33.1456,33.1536,33.1215,33.1375,24500.0
2012-02-03 15:30:00,41.29,41.32,41.27,41.31,33300.0,33.1375,33.1616,33.1215,33.1536,33300.0
2012-02-03 15:40:00,41.31,41.38,41.29,41.38,74400.0,33.1536,33.2098,33.1375,33.2098,74400.0
2012-02-03 15:50:00,41.38,41.44,41.35,41.4,275000.0,33.2098,33.2579,33.1857,33.2258,275000.0
2012-02-06 09:30:00,41.23,41.38,41.05,41.31,73100.0,33.0894,33.2098,32.9449,33.1536,73100.0
2012-02-06 09:40:00,41.32,41.42,41.24,41.25,109500.0,33.1616,33.2419,33.0974,33.1054,109500.0
2012-02-06 09:50:00,41.25,41.36,41.25,41.3,169000.0,33.1054,33.1937,33.1054,33.1456,169000.0
2012-02-06 10:00:00,41.29,41.37,41.29,41.3,46700.0,33.1375,33.2017,33.1375,33.1456,46700.0
2012-02-06 10:10:00,41.3,41.34,41.24,41.28,32700.0,33.1456,33.1777,33.0974,33.1295,32700.0
2012-02-06 10:20:00,41.28,41.28,41.23,41.27,86400.0,33.1295,33.1295,33.0894,33.1215,86400.0
2012-02-06 10:30:00,41.28,41.35,41.28,41.35,27300.0,33.1295,33.1857,33.1295,33.1857,27300.0
2012-02-06 10:40:00,41.35,41.36,41.32,41.32,18200.0,33.1857,33.1937,33.1616,33.1616,18200.0
2012-02-06 10:50:00,41.32,41.33,41.25,41.26,27700.0,33.1616,33.1696,33.1054,33.1135,27700.0
2012-02-06 11:00:00,41.26,41.27,41.23,41.25,45300.0,33.1135,33.1215,33.0894,33.1054,45300.0
2012-02-06 11:10:00,41.25,41.31,41.25,41.26,65300.0,33.1054,33.1536,33.1054,33.1135,65300.0
2012-02-06 11:20:00,41.27,41.3,41.25,41.28,20300.0,33.1215,33.1456,33.1054,33.1295,20300.0
2012-02-06 11:30:00,41.28,41.3,41.24,41.29,30000.0,33.1295,33.1456,33.0974,33.1375,30000.0
2012-02-06 11:40:00,41.3,41.31,41.29,41.3,17400.0,33.1456,33.1536,33.1375,33.1456,17400.0
2012-02-06 11:50:00,41.3,41.33,41.28,41.3,136000.0,33.1456,33.1696,33.1295,33.1456,136000.0
2012-02-06 12:00:00,41.3,41.32,41.29,41.29,24900.0,33.1456,33.1616,33.1375,33.1375,24900.0
2012-02-06 12:10:00,41.3,41.36,41.29,41.36,16700.0,33.1456,33.1937,33.1375,33.1937,16700.0
2012-02-06 12:20:00,41.36,41.36,41.32,41.34,24500.0,33.1937,33.1937,33.1616,33.1777,24500.0
2012-02-06 12:30:00,41.33,41.33,41.28,41.3,102500.0,33.1696,33.1696,33.1295,33.1456,102500.0
2012-02-06 12:40:00,41.29,41.32,41.29,41.3,49600.0,33.1375,33.1616,33.1375,33.1456,49600.0
2012-02-06 12:50:00,41.3,41.32,41.29,41.3,31500.0,33.1456,33.1616,33.1375,33.1456,31500.0
2012-02-06 13:00:00,41.3,41.3,41.26,41.27,32300.0,33.1456,33.1456,33.1135,33.1215,32300.0
2012-02-06 13:10:00,41.27,41.27,41.23,41.25,56000.0,33.1215,33.1215,33.0894,33.1054,56000.0
2012-02-06 13:20:00,41.25,41.31,41.24,41.31,39300.0,33.1054,33.1536,33.0974,33.1536,39300.0
2012-02-06 13:30:00,41.31,41.31,41.27,41.29,21900.0,33.1536,33.1536,33.1215,33.1375,21900.0
2012-02-06 13:40:00,41.29,41.29,41.25,41.29,18800.0,33.1375,33.1375,33.1054,33.1375,18800.0
2012-02-06 13:50:00,41.29,41.29,41.24,41.25,24800.0,33.1375,33.1375,33.0974,33.1054,24800.0
2012-02-06 14:00:00,41.25,41.26,41.22,41.23,75300.0,33.1054,33.1135,33.0814,33.0894,75300.0
2012-02-06 14:10:00,41.23,41.27,41.23,41.25,33100.0,33.0894,33.1215,33.0894,33.1054,33100.0
2012-02-06 14:20:00,41.25,41.26,41.22,41.25,58000.0,33.1054,33.1135,33.0814,33.1054,58000.0
2012-02-06 14:30:00,41.25,41.25,41.23,41.23,19100.0,33.1054,33.1054,33.0894,33.0894,19100.0
2012-02-06 14:40:00,41.23,41.23,41.18,41.21,37800.0,33.0894,33.0894,33.0492,33.0733,37800.0
2012-02-06 14:50:00,41.2,41.2,41.16,41.18,44500.0,33.0653,33.0653,33.0332,33.0492,44500.0
2012-02-06 15:00:00,41.18,41.22,41.17,41.19,27900.0,33.0492,33.0814,33.0412,33.0573,27900.0
2012-02-06 15:10:00,41.18,41.18,41.09,41.12,75000.0,33.0492,33.0492,32.977,33.0011,75000.0
2012-02-06 15:20:00,41.13,41.13,41.09,41.09,40600.0,33.0091,33.0091,32.977,32.977,40600.0
2012-02-06 15:30:00,41.09,41.13,41.04,41.04,83000.0,32.977,33.0091,32.9369,32.9369,83000.0
2012-02-06 15:40:00,41.05,41.08,41.03,41.07,62700.0,32.9449,32.969,32.9289,32.961,62700.0
2012-02-06 15:50:00,41.08,41.15,41.05,41.14,221800.0,32.969,33.0252,32.9449,33.0171,221800.0
2012-02-07 09:30:00,41.07,41.16,41.02,41.02,32200.0,32.961,33.0332,32.9208,32.9208,32200.0
2012-02-07 09:40:00,41.03,41.09,40.96,41.05,34800.0,32.9289,32.977,32.8727,32.9449,34800.0
2012-02-07 09:50:00,41.05,41.06,40.93,41.02,62500.0,32.9449,32.9529,32.8486,32.9208,62500.0
2012-02-07 10:00:00,41.02,41.11,41.02,41.08,41500.0,32.9208,32.9931,32.9208,32.969,41500.0
2012-02-07 10:10:00,41.08,41.13,41.08,41.09,40900.0,32.969,33.0091,32.969,32.977,40900.0
2012-02-07 10:20:00,41.08,41.11,41.04,41.04,22500.0,32.969,32.9931,32.9369,32.9369,22500.0
2012-02-07 10:30:00,41.05,41.05,40.98,40.99,14000.0,32.9449,32.9449,32.8887,32.8968,14000.0
2012-02-07 10:40:00,40.98,41.06,40.98,41.03,29800.0,32.8887,32.9529,32.8887,32.9289,29800.0
2012-02-07 10:50:00,41.03,41.06,41.01,41.03,30900.0,32.9289,32.9529,32.9128,32.9289,30900.0
2012-02-07 11:00:00,41.03,41.07,41.02,41.06,54800.0,32.9289,32.961,32.9208,32.9529,54800.0
2012-02-07 11:10:00,41.06,41.14,41.05,41.12,32600.0,32.9529,33.0171,32.9449,33.0011,32600.0
2012-02-07 11:20:00,41.12,41.14,41.1,41.13,19900.0,33.0011,33.0171,32.985,33.0091,19900.0
2012-02-07 11:30:00,41.14,41.15,41.11,41.15,19700.0,33.0171,33.0252,32.9931,33.0252,19700.0
2012-02-07 11:40:00,41.14,41.2,41.14,41.2,13400.0,33.0171,33.0653,33.0171,33.0653,13400.0
2012-02-07 11:50:00,41.19,41.23,41.18,41.18,23000.0,33.0573,33.0894,33.0492,33.0492,23000.0
2012-02-07 12:00:00,41.18,41.22,41.18,41.22,20200.0,33.0492,33.0814,33.0492,33.0814,20200.0
2012-02-07 12:10:00,41.22,41.22,41.2,41.22,10200.0,33.0814,33.0814,33.0653,33.0814,10200.0
2012-02-07 12:20:00,41.21,41.21,41.18,41.18,19300.0,33.0733,33.0733,33.0492,33.0492,19300.0
2012-02-07 12:30:00,41.18,41.18,41.12,41.14,13400.0,33.0492,33.0492,33.0011,33.0171,13400.0
2012-02-07 12:40:00,41.13,41.17,41.13,41.16,8300.0,33.0091,33.0412,33.0091,33.0332,8300.0
2012-02-07 12:50:00,41.16,41.21,41.16,41.21,36400.0,33.0332,33.0733,33.0332,33.0733,36400.0
2012-02-07 13:00:00,41.21,41.23,41.2,41.23,24300.0,33.0733,33.0894,33.0653,33.0894,24300.0
2012-02-07 13:10:00,41.22,41.27,41.22,41.25,23600.0,33.0814,33.1215,33.0814,33.1054,23600.0
2012-02-07 13:20:00,41.25,41.29,41.24,41.29,20300.0,33.1054,33.1375,33.0974,33.1375,20300.0
2012-02-07 13:30:00,41.29,41.3,41.25,41.28,111200.0,33.1375,33.1456,33.1054,33.1295,111200.0
2012-02-07 13:40:00,41.28,41.3,41.27,41.3,19500.0,33.1295,33.1456,33.1215,33.1456,19500.0
2012-02-07 13:50:00,41.3,41.33,41.29,41.32,17800.0,33.1456,33.1696,33.1375,33.1616,17800.0
2012-02-07 14:00:00,41.32,41.32,41.27,41.28,14800.0,33.1616,33.1616,33.1215,33.1295,14800.0
2012-02-07 14:10:00,41.27,41.3,41.27,41.29,11800.0,33.1215,33.1456,33.1215,33.1375,11800.0
2012-02-07 14:20:00,41.28,41.29,41.26,41.28,17600.0,33.1295,33.1375,33.1135,33.1295,17600.0
2012-02-07 14:30:00,41.28,41.28,41.26,41.28,12100.0,33.1295,33.1295,33.1135,33.1295,12100.0
2012-02-07 14:40:00,41.28,41.29,41.23,41.26,23900.0,33.1295,33.1375,33.0894,33.1135,23900.0
2012-02-07 14:50:00,41.26,41.27,41.2,41.2,17700.0,33.1135,33.1215,33.0653,33.0653,17700.0
2012-02-07 15:00:00,41.21,41.25,41.2,41.24,40500.0,33.0733,33.1054,33.0653,33.0974,40500.0
2012-02-07 15:10:00,41.24,41.3,41.23,41.29,12700.0,33.0974,33.1456,33.0894,33.1375,12700.0
2012-02-07 15:20:00,41.29,41.32,41.27,41.32,30800.0,33.1375,33.1616,33.1215,33.1616,30800.0
2012-02-07 15:30:00,41.32,41.32,41.27,41.27,30000.0,33.1616,33.1616,33.1215,33.1215,30000.0
2012-02-07 15:40:00,41.28,41.3,41.22,41.25,43500.0,33.1295,33.1456,33.0814,33.1054,43500.0
2012-02-07 15:50:00,41.25,41.3,41.21,41.26,279200.0,33.1054,33.1456,33.0733,33.1135,279200.0
2012-02-08 09:30:00,41.37,41.49,41.21,41.3,45400.0,33.2017,33.298,33.0733,33.1456,45400.0
2012-02-08 09:40:00,41.33,41.35,41.23,41.32,34700.0,33.1696,33.1857,33.0894,33.1616,34700.0
2012-02-08 09:50:00,41.33,41.38,41.23,41.25,31100.0,33.1696,33.2098,33.0894,33.1054,31100.0
2012-02-08 10:00:00,41.24,41.25,41.16,41.16,20500.0,33.0974,33.1054,33.0332,33.0332,20500.0
2012-02-08 10:10:00,41.16,41.19,41.11,41.19,18500.0,33.0332,33.0573,32.9931,33.0573,18500.0
2012-02-08 10:20:00,41.19,41.23,41.18,41.2,32600.0,33.0573,33.0894,33.0492,33.0653,32600.0
2012-02-08 10:30:00,41.21,41.26,41.2,41.26,56300.0,33.0733,33.1135,33.0653,33.1135,56300.0
2012-02-08 10:40:00,41.26,41.35,41.26,41.35,70200.0,33.1135,33.1857,33.1135,33.1857,70200.0
2012-02-08 10:50:00,41.35,41.37,41.35,41.35,58300.0,33.1857,33.2017,33.1857,33.1857,58300.0
2012-02-08 11:00:00,41.35,41.39,41.3,41.32,59800.0,33.1857,33.2178,33.1456,33.1616,59800.0
2012-02-08 11:10:00,41.33,41.33,41.26,41.27,26000.0,33.1696,33.1696,33.1135,33.1215,26000.0
2012-02-08 11:20:00,41.27,41.33,41.24,41.25,189400.0,33.1215,33.1696,33.0974,33.1054,189400.0
2012-02-08 11:30:00,41.25,41.31,41.25,41.3,50400.0,33.1054,33.1536,33.1054,33.1456,50400.0
2012-02-08 11:40:00,41.3,41.31,41.27,41.31,29300.0,33.1456,33.1536,33.1215,33.1536,29300.0
2012-02-08 11:50:00,41.3,41.46,41.29,41.45,68100.0,33.1456,33.274,33.1375,33.2659,68100.0
2012-02-08 12:00:00,41.45,41.49,41.43,41.47,70500.0,33.2659,33.298,33.2499,33.282,70500.0
2012-02-08 12:10:00,41.47,41.48,41.46,41.48,24700.0,33.282,33.29,33.274,33.29,24700.0
2012-02-08 12:20:00,41.48,41.51,41.48,41.49,30400.0,33.29,33.3141,33.29,33.298,30400.0
2012-02-08 12:30:00,41.49,41.52,41.47,41.52,28000.0,33.298,33.3221,33.282,33.3221,28000.0
2012-02-08 12:40:00,41.53,41.6,41.53,41.6,29800.0,33.3301,33.3863,33.3301,33.3863,29800.0
2012-02-08 12:50:00,41.6,41.68,41.59,41.67,52900.0,33.3863,33.4505,33.3783,33.4425,52900.0
2012-02-08 13:00:00,41.67,41.73,41.67,41.72,85600.0,33.4425,33.4907,33.4425,33.4826,85600.0
2012-02-08 13:10:00,41.72,41.72,41.69,41.72,43300.0,33.4826,33.4826,33.4586,33.4826,43300.0
2012-02-08 13:20:00,41.72,41.72,41.64,41.65,91900.0,33.4826,33.4826,33.4184,33.4265,91900.0
2012-02-08 13:30:00,41.65,41.68,41.63,41.64,60200.0,33.4265,33.4505,33.4104,33.4184,60200.0
2012-02-08 13:40:00,41.64,41.64,41.59,41.64,33600.0,33.4184,33.4184,33.3783,33.4184,33600.0
2012-02-08 13:50:00,41.64,41.68,41.63,41.66,64300.0,33.4184,33.4505,33.4104,33.4345,64300.0
2012-02-08 14:00:00,41.66,41.68,41.65,41.68,30000.0,33.4345,33.4505,33.4265,33.4505,30000.0
2012-02-08 14:10:00,41.68,41.73,41.67,41.69,41400.0,33.4505,33.4907,33.4425,33.4586,41400.0
2012-02-08 14:20:00,41.69,41.71,41.66,41.67,49000.0,33.4586,33.4746,33.4345,33.4425,49000.0
2012-02-08 14:30:00,41.67,41.7,41.65,41.69,55800.0,33.4425,33.4666,33.4265,33.4586,55800.0
2012-02-08 14:40:00,41.68,41.77,41.68,41.76,30100.0,33.4505,33.5228,33.4505,33.5147,30100.0
2012-02-08 14:50:00,41.75,41.78,41.74,41.74,38200.0,33.5067,33.5308,33.4987,33.4987,38200.0
2012-02-08 15:00:00,41.75,41.76,41.7,41.71,36100.0,33.5067,33.5147,33.4666,33.4746,36100.0
2012-02-08 15:10:00,41.72,41.72,41.68,41.68,25400.0,33.4826,33.4826,33.4505,33.4505,25400.0
2012-02-08 15:20:00,41.68,41.69,41.63,41.67,36600.0,33.4505,33.4586,33.4104,33.4425,36600.0
2012-02-08 15:30:00,41.68,41.73,41.68,41.71,54900.0,33.4505,33.4907,33.4505,33.4746,54900.0
2012-02-08 15:40:00,41.7,41.77,41.68,41.75,130100.0,33.4666,33.5228,33.4505,33.5067,130100.0
2012-02-08 15:50:00,41.74,41.78,41.73,41.74,269200.0,33.4987,33.5308,33.4907,33.4987,269200.0
2012-02-09 09:30:00,41.68,41.69,41.38,41.4,66100.0,33.4505,33.4586,33.2098,33.2258,66100.0
2012-02-09 09:40:00,41.39,41.47,41.33,41.34,67700.0,33.2178,33.282,33.1696,33.1777,67700.0
2012-02-09 09:50:00,41.33,41.34,41.22,41.22,37100.0,33.1696,33.1777,33.0814,33.0814,37100.0
2012-02-09 10:00:00,41.21,41.23,41.15,41.18,47400.0,33.0733,33.0894,33.0252,33.0492,47400.0
2012-02-09 10:10:00,41.17,41.21,41.17,41.21,41900.0,33.0412,33.0733,33.0412,33.0733,41900.0
2012-02-09 10:20:00,41.2,41.23,41.18,41.18,72400.0,33.0653,33.0894,33.0492,33.0492,72400.0
2012-02-09 10:30:00,41.19,41.21,41.14,41.18,44400.0,33.0573,33.0733,33.0171,33.0492,44400.0
2012-02-09 10:40:00,41.17,41.17,41.12,41.13,70600.0,33.0412,33.0412,33.0011,33.0091,70600.0
2012-02-09 10:50:00,41.13,41.24,41.13,41.23,47400.0,33.0091,33.0974,33.0091,33.0894,47400.0
2012-02-09 11:00:00,41.22,41.25,41.15,41.19,127800.0,33.0814,33.1054,33.0252,33.0573,127800.0
2012-02-09 11:10:00,41.19,41.3,41.17,41.28,77600.0,33.0573,33.1456,33.0412,33.1295,77600.0
2012-02-09 11:20:00,41.27,41.28,41.19,41.19,53900.0,33.1215,33.1295,33.0573,33.0573,53900.0
2012-02-09 11:30:00,41.2,41.2,41.16,41.18,36000.0,33.0653,33.0653,33.0332,33.0492,36000.0
2012-02-09 11:40:00,41.19,41.19,41.14,41.18,35400.0,33.0573,33.0573,33.0171,33.0492,35400.0
2012-02-09 11:50:00,41.18,41.18,41.11,41.13,32600.0,33.0492,33.0492,32.9931,33.0091,32600.0
2012-02-09 12:00:00,41.13,41.15,41.11,41.11,29100.0,33.0091,33.0252,32.9931,32.9931,29100.0
2012-02-09 12:10:00,41.12,41.12,41.09,41.09,26200.0,33.0011,33.0011,32.977,32.977,26200.0
2012-02-09 12:20:00,41.09,41.14,41.08,41.12,59100.0,32.977,33.0171,32.969,33.0011,59100.0
2012-02-09 12:30:00,41.12,41.13,41.11,41.12,20100.0,33.0011,33.0091,32.9931,33.0011,20100.0
2012-02-09 12:40:00,41.12,41.21,41.12,41.21,39800.0,33.0011,33.0733,33.0011,33.0733,39800.0
2012-02-09 12:50:00,41.21,41.21,41.15,41.16,28800.0,33.0733,33.0733,33.0252,33.0332,28800.0
2012-02-09 13:00:00,41.16,41.2,41.15,41.2,54900.0,33.0332,33.0653,33.0252,33.0653,54900.0
2012-02-09 13:10:00,41.2,41.2,41.17,41.18,44800.0,33.0653,33.0653,33.0412,33.0492,44800.0
2012-02-09 13:20:00,41.17,41.2,41.16,41.19,97500.0,33.0412,33.0653,33.0332,33.0573,97500.0
2012-02-09 13:30:00,41.19,41.25,41.19,41.25,49800.0,33.0573,33.1054,33.0573,33.1054,49800.0
2012-02-09 13:40:00,41.24,41.25,41.23,41.24,71800.0,33.0974,33.1054,33.0894,33.0974,71800.0
2012-02-09 13:50:00,41.23,41.24,41.2,41.2,59000.0,33.0894,33.0974,33.0653,33.0653,59000.0
2012-02-09 14:00:00,41.21,41.24,41.19,41.22,61700.0,33.0733,33.0974,33.0573,33.0814,61700.0
2012-02-09 14:10:00,41.21,41.23,41.2,41.21,32100.0,33.0733,33.0894,33.0653,33.0733,32100.0
2012-02-09 14:20:00,41.21,41.23,41.2,41.22,33300.0,33.0733,33.0894,33.0653,33.0814,33300.0
2012-02-09 14:30:00,41.21,41.22,41.19,41.19,48200.0,33.0733,33.0814,33.0573,33.0573,48200.0
2012-02-09 14:40:00,41.19,41.2,41.19,41.2,34700.0,33.0573,33.0653,33.0573,33.0653,34700.0
2012-02-09 14:50:00,41.2,41.21,41.19,41.21,34900.0,33.0653,33.0733,33.0573,33.0733,34900.0
2012-02-09 15:00:00,41.21,41.25,41.2,41.24,37800.0,33.0733,33.1054,33.0653,33.0974,37800.0
2012-02-09 15:10:00,41.23,41.25,41.23,41.23,41200.0,33.0894,33.1054,33.0894,33.0894,41200.0
2012-02-09 15:20:00,41.24,41.27,41.23,41.25,96900.0,33.0974,33.1215,33.0894,33.1054,96900.0
2012-02-09 15:30:00,41.25,41.26,41.22,41.22,55600.0,33.1054,33.1135,33.0814,33.0814,55600.0
2012-02-09 15:40:00,41.22,41.27,41.22,41.25,149000.0,33.0814,33.1215,33.0814,33.1054,149000.0
2012-02-09 15:50:00,41.26,41.27,41.24,41.25,186400.0,33.1135,33.1215,33.0974,33.1054,186400.0
2012-02-10 09:30:00,41.1,41.16,40.96,41.14,53500.0,32.985,33.0332,32.8727,33.0171,53500.0
2012-02-10 09:40:00,41.12,41.13,41.0,41.12,33600.0,33.0011,33.0091,32.9048,33.0011,33600.0
2012-02-10 09:50:00,41.13,41.21,41.12,41.19,44000.0,33.0091,33.0733,33.0011,33.0573,44000.0
2012-02-10 10:00:00,41.17,41.3,41.15,41.27,60400.0,33.0412,33.1456,33.0252,33.1215,60400.0
2012-02-10 10:10:00,41.27,41.27,41.15,41.15,26600.0,33.1215,33.1215,33.0252,33.0252,26600.0
2012-02-10 10:20:00,41.16,41.24,41.14,41.24,33100.0,33.0332,33.0974,33.0171,33.0974,33100.0
2012-02-10 10:30:00,41.23,41.29,41.23,41.28,41100.0,33.0894,33.1375,33.0894,33.1295,41100.0
2012-02-10 10:40:00,41.29,41.3,41.23,41.23,23700.0,33.1375,33.1456,33.0894,33.0894,23700.0
2012-02-10 10:50:00,41.23,41.26,41.21,41.23,53100.0,33.0894,33.1135,33.0733,33.0894,53100.0
2012-02-10 11:00:00,41.22,41.3,41.2,41.3,73300.0,33.0814,33.1456,33.0653,33.1456,73300.0
2012-02-10 11:10:00,41.3,41.37,41.29,41.36,45700.0,33.1456,33.2017,33.1375,33.1937,45700.0
2012-02-10 11:20:00,41.35,41.37,41.33,41.34,93900.0,33.1857,33.2017,33.1696,33.1777,93900.0
2012-02-10 11:30:00,41.34,41.39,41.34,41.39,62200.0,33.1777,33.2178,33.1777,33.2178,62200.0
2012-02-10 11:40:00,41.39,41.4,41.36,41.4,36200.0,33.2178,33.2258,33.1937,33.2258,36200.0
2012-02-10 11:50:00,41.4,41.44,41.38,41.41,72400.0,33.2258,33.2579,33.2098,33.2338,72400.0
2012-02-10 12:00:00,41.41,41.42,41.37,41.39,46500.0,33.2338,33.2419,33.2017,33.2178,46500.0
2012-02-10 12:10:00,41.38,41.42,41.37,41.4,47000.0,33.2098,33.2419,33.2017,33.2258,47000.0
2012-02-10 12:20:00,41.41,41.41,41.39,41.41,68600.0,33.2338,33.2338,33.2178,33.2338,68600.0
2012-02-10 12:30:00,41.41,41.41,41.35,41.35,57200.0,33.2338,33.2338,33.1857,33.1857,57200.0
2012-02-10 12:40:00,41.35,41.36,41.33,41.34,10500.0,33.1857,33.1937,33.1696,33.1777,10500.0
2012-02-10 12:50:00,41.34,41.42,41.34,41.39,45900.0,33.1777,33.2419,33.1777,33.2178,45900.0
2012-02-10 13:00:00,41.39,41.39,41.3,41.32,48300.0,33.2178,33.2178,33.1456,33.1616,48300.0
2012-02-10 13:10:00,41.32,41.33,41.3,41.3,10100.0,33.1616,33.1696,33.1456,33.1456,10100.0
2012-02-10 13:20:00,41.3,41.31,41.27,41.27,19100.0,33.1456,33.1536,33.1215,33.1215,19100.0
2012-02-10 13:30:00,41.28,41.28,41.21,41.23,33000.0,33.1295,33.1295,33.0733,33.0894,33000.0
2012-02-10 13:40:00,41.22,41.22,41.17,41.18,13500.0,33.0814,33.0814,33.0412,33.0492,13500.0
2012-02-10 13:50:00,41.18,41.19,41.12,41.13,32400.0,33.0492,33.0573,33.0011,33.0091,32400.0
2012-02-10 14:00:00,41.13,41.21,41.12,41.21,38100.0,33.0091,33.0733,33.0011,33.0733,38100.0
2012-02-10 14:10:00,41.21,41.22,41.18,41.22,37000.0,33.0733,33.0814,33.0492,33.0814,37000.0
2012-02-10 14:20:00,41.21,41.24,41.18,41.19,91800.0,33.0733,33.0974,33.0492,33.0573,91800.0
2012-02-10 14:30:00,41.19,41.2,41.15,41.17,33500.0,33.0573,33.0653,33.0252,33.0412,33500.0
2012-02-10 14:40:00,41.17,41.21,41.16,41.2,43900.0,33.0412,33.0733,33.0332,33.0653,43900.0
2012-02-10 14:50:00,41.2,41.22,41.19,41.2,125800.0,33.0653,33.0814,33.0573,33.0653,125800.0
2012-02-10 15:00:00,41.2,41.2,41.16,41.18,49500.0,33.0653,33.0653,33.0332,33.0492,49500.0
2012-02-10 15:10:00,41.18,41.21,41.17,41.21,26000.0,33.0492,33.0733,33.0412,33.0733,26000.0
2012-02-10 15:20:00,41.21,41.22,41.18,41.21,137900.0,33.0733,33.0814,33.0492,33.0733,137900.0
2012-02-10 15:30:00,41.22,41.23,41.19,41.2,44000.0,33.0814,33.0894,33.0573,33.0653,44000.0
2012-02-10 15:40:00,41.2,41.26,41.2,41.22,147500.0,33.0653,33.1135,33.0653,33.0814,147500.0
2012-02-10 15:50:00,41.22,41.28,41.21,41.28,172500.0,33.0814,33.1295,33.0733,33.1295,172500.0
2012-02-13 09:30:00,41.45,41.48,41.3,41.46,29700.0,33.2659,33.29,33.1456,33.274,29700.0
2012-02-13 09:40:00,41.45,41.5,41.42,41.42,36000.0,33.2659,33.3061,33.2419,33.2419,36000.0
2012-02-13 09:50:00,41.42,41.44,41.3,41.33,24500.0,33.2419,33.2579,33.1456,33.1696,24500.0
2012-02-13 10:00:00,41.32,41.36,41.28,41.3,15900.0,33.1616,33.1937,33.1295,33.1456,15900.0
2012-02-13 10:10:00,41.3,41.32,41.29,41.32,20600.0,33.1456,33.1616,33.1375,33.1616,20600.0
2012-02-13 10:20:00,41.32,41.33,41.29,41.31,31900.0,33.1616,33.1696,33.1375,33.1536,31900.0
2012-02-13 10:30:00,41.32,41.32,41.28,41.3,27100.0,33.1616,33.1616,33.1295,33.1456,27100.0
2012-02-13 10:40:00,41.31,41.32,41.27,41.31,30300.0,33.1536,33.1616,33.1215,33.1536,30300.0
2012-02-13 10:50:00,41.31,41.33,41.29,41.32,56100.0,33.1536,33.1696,33.1375,33.1616,56100.0
2012-02-13 11:00:00,41.32,41.47,41.32,41.45,24800.0,33.1616,33.282,33.1616,33.2659,24800.0
2012-02-13 11:10:00,41.46,41.46,41.36,41.4,31200.0,33.274,33.274,33.1937,33.2258,31200.0
2012-02-13 11:20:00,41.41,41.41,41.35,41.4,24500.0,33.2338,33.2338,33.1857,33.2258,24500.0
2012-02-13 11:30:00,41.4,41.44,41.39,41.42,29700.0,33.2258,33.2579,33.2178,33.2419,29700.0
2012-02-13 11:40:00,41.42,41.49,41.42,41.46,49900.0,33.2419,33.298,33.2419,33.274,49900.0
2012-02-13 11:50:00,41.46,41.47,41.45,41.47,43700.0,33.274,33.282,33.2659,33.282,43700.0
2012-02-13 12:00:00,41.46,41.53,41.42,41.43,60800.0,33.274,33.3301,33.2419,33.2499,60800.0
2012-02-13 12:10:00,41.43,41.43,41.38,41.39,56200.0,33.2499,33.2499,33.2098,33.2178,56200.0
2012-02-13 12:20:00,41.39,41.52,41.39,41.52,88700.0,33.2178,33.3221,33.2178,33.3221,88700.0
2012-02-13 12:30:00,41.52,41.53,41.44,41.44,70300.0,33.3221,33.3301,33.2579,33.2579,70300.0
2012-02-13 12:40:00,41.43,41.43,41.34,41.38,97500.0,33.2499,33.2499,33.1777,33.2098,97500.0
2012-02-13 12:50:00,41.38,41.4,41.37,41.4,52400.0,33.2098,33.2258,33.2017,33.2258,52400.0
2012-02-13 13:00:00,41.4,41.42,41.36,41.4,51500.0,33.2258,33.2419,33.1937,33.2258,51500.0
2012-02-13 13:10:00,41.4,41.42,41.38,41.4,60800.0,33.2258,33.2419,33.2098,33.2258,60800.0
2012-02-13 13:20:00,41.4,41.42,41.37,41.38,52100.0,33.2258,33.2419,33.2017,33.2098,52100.0
2012-02-13 13:30:00,41.38,41.4,41.35,41.36,53800.0,33.2098,33.2258,33.1857,33.1937,53800.0
2012-02-13 13:40:00,41.36,41.36,41.32,41.32,43400.0,33.1937,33.1937,33.1616,33.1616,43400.0
2012-02-13 13:50:00,41.32,41.32,41.25,41.25,47900.0,33.1616,33.1616,33.1054,33.1054,47900.0
2012-02-13 14:00:00,41.25,41.29,41.22,41.23,48100.0,33.1054,33.1375,33.0814,33.0894,48100.0
2012-02-13 14:10:00,41.23,41.26,41.23,41.23,29500.0,33.0894,33.1135,33.0894,33.0894,29500.0
2012-02-13 14:20:00,41.24,41.26,41.21,41.26,43400.0,33.0974,33.1135,33.0733,33.1135,43400.0
2012-02-13 14:30:00,41.26,41.31,41.25,41.29,72000.0,33.1135,33.1536,33.1054,33.1375,72000.0
2012-02-13 14:40:00,41.3,41.3,41.27,41.28,23100.0,33.1456,33.1456,33.1215,33.1295,23100.0
2012-02-13 14:50:00,41.27,41.29,41.25,41.27,46500.0,33.1215,33.1375,33.1054,33.1215,46500.0
2012-02-13 15:00:00,41.28,41.28,41.25,41.26,47800.0,33.1295,33.1295,33.1054,33.1135,47800.0
2012-02-13 15:10:00,41.26,41.27,41.25,41.27,31300.0,33.1135,33.1215,33.1054,33.1215,31300.0
2012-02-13 15:20:00,41.26,41.31,41.26,41.29,81000.0,33.1135,33.1536,33.1135,33.1375,81000.0
2012-02-13 15:30:00,41.29,41.3,41.24,41.28,91600.0,33.1375,33.1456,33.0974,33.1295,91600.0
2012-02-13 15:40:00,41.27,41.31,41.26,41.31,97300.0,33.1215,33.1536,33.1135,33.1536,97300.0
2012-02-13 15:50:00,41.3,41.31,41.24,41.3,318600.0,33.1456,33.1536,33.0974,33.1456,318600.0
2012-02-14 09:30:00,41.12,41.27,41.02,41.14,39500.0,33.0011,33.1215,32.9208,33.0171,39500.0
2012-02-14 09:40:00,41.17,41.31,41.17,41.22,79300.0,33.0412,33.1536,33.0412,33.0814,79300.0
2012-02-14 09:50:00,41.23,41.25,41.13,41.17,34500.0,33.0894,33.1054,33.0091,33.0412,34500.0
2012-02-14 10:00:00,41.18,41.2,41.15,41.16,21000.0,33.0492,33.0653,33.0252,33.0332,21000.0
2012-02-14 10:10:00,41.15,41.19,41.12,41.16,23500.0,33.0252,33.0573,33.0011,33.0332,23500.0
2012-02-14 10:20:00,41.16,41.2,41.15,41.18,16800.0,33.0332,33.0653,33.0252,33.0492,16800.0
2012-02-14 10:30:00,41.19,41.19,41.14,41.17,11600.0,33.0573,33.0573,33.0171,33.0412,11600.0
2012-02-14 10:40:00,41.16,41.16,41.1,41.1,19800.0,33.0332,33.0332,32.985,32.985,19800.0
2012-02-14 10:50:00,41.1,41.12,41.08,41.11,19000.0,32.985,33.0011,32.969,32.9931,19000.0
2012-02-14 11:00:00,41.12,41.24,41.12,41.23,20800.0,33.0011,33.0974,33.0011,33.0894,20800.0
2012-02-14 11:10:00,41.22,41.23,41.15,41.17,60100.0,33.0814,33.0894,33.0252,33.0412,60100.0
2012-02-14 11:20:00,41.18,41.27,41.16,41.26,34200.0,33.0492,33.1215,33.0332,33.1135,34200.0
2012-02-14 11:30:00,41.26,41.3,41.25,41.29,48900.0,33.1135,33.1456,33.1054,33.1375,48900.0
2012-02-14 11:40:00,41.3,41.36,41.29,41.29,121100.0,33.1456,33.1937,33.1375,33.1375,121100.0
2012-02-14 11:50:00,41.3,41.41,41.29,41.39,72600.0,33.1456,33.2338,33.1375,33.2178,72600.0
2012-02-14 12:00:00,41.4,41.46,41.39,41.45,41900.0,33.2258,33.274,33.2178,33.2659,41900.0
2012-02-14 12:10:00,41.45,41.52,41.44,41.5,45500.0,33.2659,33.3221,33.2579,33.3061,45500.0
2012-02-14 12:20:00,41.5,41.64,41.49,41.59,272000.0,33.3061,33.4184,33.298,33.3783,272000.0
2012-02-14 12:30:00,41.59,41.59,41.51,41.52,50300.0,33.3783,33.3783,33.3141,33.3221,50300.0
2012-02-14 12:40:00,41.51,41.52,41.5,41.51,13400.0,33.3141,33.3221,33.3061,33.3141,13400.0
2012-02-14 12:50:00,41.5,41.51,41.44,41.45,75600.0,33.3061,33.3141,33.2579,33.2659,75600.0
2012-02-14 13:00:00,41.44,41.46,41.37,41.43,64700.0,33.2579,33.274,33.2017,33.2499,64700.0
2012-02-14 13:10:00,41.43,41.48,41.42,41.47,24800.0,33.2499,33.29,33.2419,33.282,24800.0
2012-02-14 13:20:00,41.46,41.48,41.41,41.47,37700.0,33.274,33.29,33.2338,33.282,37700.0
2012-02-14 13:30:00,41.47,41.5,41.46,41.5,37600.0,33.282,33.3061,33.274,33.3061,37600.0
2012-02-14 13:40:00,41.51,41.51,41.46,41.48,59100.0,33.3141,33.3141,33.274,33.29,59100.0
2012-02-14 13:50:00,41.5,41.5,41.44,41.47,88000.0,33.3061,33.3061,33.2579,33.282,88000.0
2012-02-14 14:00:00,41.47,41.49,41.44,41.45,49100.0,33.282,33.298,33.2579,33.2659,49100.0
2012-02-14 14:10:00,41.45,41.48,41.39,41.39,40800.0,33.2659,33.29,33.2178,33.2178,40800.0
2012-02-14 14:20:00,41.4,41.41,41.33,41.34,67900.0,33.2258,33.2338,33.1696,33.1777,67900.0
2012-02-14 14:30:00,41.35,41.42,41.33,41.41,40300.0,33.1857,33.2419,33.1696,33.2338,40300.0
2012-02-14 14:40:00,41.42,41.45,41.38,41.44,74800.0,33.2419,33.2659,33.2098,33.2579,74800.0
2012-02-14 14:50:00,41.44,41.46,41.42,41.46,30000.0,33.2579,33.274,33.2419,33.274,30000.0
2012-02-14 15:00:00,41.46,41.47,41.41,41.41,48000.0,33.274,33.282,33.2338,33.2338,48000.0
2012-02-14 15:10:00,41.41,41.43,41.36,41.36,52400.0,33.2338,33.2499,33.1937,33.1937,52400.0
2012-02-14 15:20:00,41.36,41.38,41.28,41.28,37400.0,33.1937,33.2098,33.1295,33.1295,37400.0
2012-02-14 15:30:00,41.29,41.39,41.27,41.39,71800.0,33.1375,33.2178,33.1215,33.2178,71800.0
2012-02-14 15:40:00,41.39,41.53,41.38,41.53,105500.0,33.2178,33.3301,33.2098,33.3301,105500.0
2012-02-14 15:50:00,41.52,41.54,41.47,41.54,240700.0,33.3221,33.3382,33.282,33.3382,240700.0
2012-02-15 09:30:00,41.52,41.65,41.38,41.48,64000.0,33.3221,33.4265,33.2098,33.29,64000.0
2012-02-15 09:40:00,41.48,41.6,41.37,41.45,44000.0,33.29,33.3863,33.2017,33.2659,44000.0
2012-02-15 09:50:00,41.44,41.54,41.43,41.46,35900.0,33.2579,33.3382,33.2499,33.274,35900.0
2012-02-15 10:00:00,41.46,41.64,41.44,41.62,57900.0,33.274,33.4184,33.2579,33.4024,57900.0
2012-02-15 10:10:00,41.6,41.62,41.43,41.44,61700.0,33.3863,33.4024,33.2499,33.2579,61700.0
2012-02-15 10:20:00,41.44,41.44,41.34,41.42,51900.0,33.2579,33.2579,33.1777,33.2419,51900.0
2012-02-15 10:30:00,41.42,41.44,41.39,41.4,47400.0,33.2419,33.2579,33.2178,33.2258,47400.0
2012-02-15 10:40:00,41.41,41.47,41.39,41.44,39400.0,33.2338,33.282,33.2178,33.2579,39400.0
2012-02-15 10:50:00,41.43,41.64,41.39,41.63,117000.0,33.2499,33.4184,33.2178,33.4104,117000.0
2012-02-15 11:00:00,41.63,41.64,41.48,41.53,60300.0,33.4104,33.4184,33.29,33.3301,60300.0
2012-02-15 11:10:00,41.53,41.53,41.44,41.49,27800.0,33.3301,33.3301,33.2579,33.298,27800.0
2012-02-15 11:20:00,41.49,41.5,41.45,41.46,24800.0,33.298,33.3061,33.2659,33.274,24800.0
2012-02-15 11:30:00,41.45,41.46,41.4,41.44,34000.0,33.2659,33.274,33.2258,33.2579,34000.0
2012-02-15 11:40:00,41.43,41.57,41.43,41.57,38600.0,33.2499,33.3622,33.2499,33.3622,38600.0
2012-02-15 11:50:00,41.54,41.65,41.54,41.64,33700.0,33.3382,33.4265,33.3382,33.4184,33700.0
2012-02-15 12:00:00,41.64,41.66,41.62,41.64,87000.0,33.4184,33.4345,33.4024,33.4184,87000.0
2012-02-15 12:10:00,41.63,41.68,41.56,41.67,36700.0,33.4104,33.4505,33.3542,33.4425,36700.0
2012-02-15 12:20:00,41.66,41.68,41.59,41.6,27600.0,33.4345,33.4505,33.3783,33.3863,27600.0
2012-02-15 12:30:00,41.59,41.62,41.54,41.62,39500.0,33.3783,33.4024,33.3382,33.4024,39500.0
2012-02-15 12:40:00,41.62,41.66,41.59,41.6,32800.0,33.4024,33.4345,33.3783,33.3863,32800.0
2012-02-15 12:50:00,41.59,41.62,41.57,41.6,49100.0,33.3783,33.4024,33.3622,33.3863,49100.0
2012-02-15 13:00:00,41.6,41.62,41.55,41.58,62600.0,33.3863,33.4024,33.3462,33.3703,62600.0
2012-02-15 13:10:00,41.57,41.58,41.5,41.52,32600.0,33.3622,33.3703,33.3061,33.3221,32600.0
2012-02-15 13:20:00,41.52,41.55,41.5,41.53,46700.0,33.3221,33.3462,33.3061,33.3301,46700.0
2012-02-15 13:30:00,41.53,41.58,41.51,41.58,46500.0,33.3301,33.3703,33.3141,33.3703,46500.0
2012-02-15 13:40:00,41.58,41.66,41.53,41.55,76900.0,33.3703,33.4345,33.3301,33.3462,76900.0
2012-02-15 13:50:00,41.56,41.58,41.53,41.55,86400.0,33.3542,33.3703,33.3301,33.3462,86400.0
2012-02-15 14:00:00,41.55,41.56,41.43,41.48,130500.0,33.3462,33.3542,33.2499,33.29,130500.0
2012-02-15 14:10:00,41.48,41.48,41.42,41.42,77700.0,33.29,33.29,33.2419,33.2419,77700.0
2012-02-15 14:20:00,41.42,41.59,41.4,41.58,133400.0,33.2419,33.3783,33.2258,33.3703,133400.0
2012-02-15 14:30:00,41.58,41.58,41.48,41.48,86400.0,33.3703,33.3703,33.29,33.29,86400.0
2012-02-15 14:40:00,41.47,41.55,41.45,41.54,66400.0,33.282,33.3462,33.2659,33.3382,66400.0
2012-02-15 14:50:00,41.54,41.57,41.43,41.43,44700.0,33.3382,33.3622,33.2499,33.2499,44700.0
2012-02-15 15:00:00,41.43,41.46,41.39,41.41,91500.0,33.2499,33.274,33.2178,33.2338,91500.0
2012-02-15 15:10:00,41.41,41.49,41.38,41.48,98700.0,33.2338,33.298,33.2098,33.29,98700.0
2012-02-15 15:20:00,41.49,41.57,41.44,41.55,231100.0,33.298,33.3622,33.2579,33.3462,231100.0
2012-02-15 15:30:00,41.55,41.57,41.46,41.48,135300.0,33.3462,33.3622,33.274,33.29,135300.0
2012-02-15 15:40:00,41.48,41.54,41.44,41.48,103600.0,33.29,33.3382,33.2579,33.29,103600.0
2012-02-15 15:50:00,41.48,41.52,41.45,41.45,323200.0,33.29,33.3221,33.2659,33.2659,323200.0
2012-02-16 09:30:00,41.38,41.77,41.14,41.18,205800.0,33.2098,33.5228,33.0171,33.0492,205800.0
2012-02-16 09:40:00,41.19,41.67,41.19,41.67,681900.0,33.0573,33.4425,33.0573,33.4425,681900.0
2012-02-16 09:50:00,41.66,41.73,41.42,41.55,287900.0,33.4345,33.4907,33.2419,33.3462,287900.0
2012-02-16 10:00:00,41.54,41.62,41.47,41.56,105700.0,33.3382,33.4024,33.282,33.3542,105700.0
2012-02-16 10:10:00,41.57,41.71,41.54,41.7,65800.0,33.3622,33.4746,33.3382,33.4666,65800.0
2012-02-16 10:20:00,41.7,41.76,41.61,41.74,106500.0,33.4666,33.5147,33.3943,33.4987,106500.0
2012-02-16 10:30:00,41.74,41.77,41.72,41.75,34400.0,33.4987,33.5228,33.4826,33.5067,34400.0
2012-02-16 10:40:00,41.76,41.82,41.74,41.77,41600.0,33.5147,33.5629,33.4987,33.5228,41600.0
2012-02-16 10:50:00,41.77,41.85,41.75,41.84,52200.0,33.5228,33.587,33.5067,33.5789,52200.0
2012-02-16 11:00:00,41.84,41.88,41.74,41.76,75500.0,33.5789,33.611,33.4987,33.5147,75500.0
2012-02-16 11:10:00,41.76,41.85,41.76,41.84,52800.0,33.5147,33.587,33.5147,33.5789,52800.0
2012-02-16 11:20:00,41.85,41.87,41.85,41.87,26700.0,33.587,33.603,33.587,33.603,26700.0
2012-02-16 11:30:00,41.86,42.28,41.85,42.25,145900.0,33.595,33.9321,33.587,33.908,145900.0
2012-02-16 11:40:00,42.25,42.35,42.11,42.11,159300.0,33.908,33.9882,33.7956,33.7956,159300.0
2012-02-16 11:50:00,42.11,42.13,42.05,42.1,51700.0,33.7956,33.8117,33.7475,33.7876,51700.0
2012-02-16 12:00:00,42.1,42.19,42.09,42.18,56100.0,33.7876,33.8598,33.7796,33.8518,56100.0
2012-02-16 12:10:00,42.17,42.19,41.99,42.01,86600.0,33.8438,33.8598,33.6993,33.7154,86600.0
2012-02-16 12:20:00,42.02,42.12,42.01,42.11,104200.0,33.7234,33.8037,33.7154,33.7956,104200.0
2012-02-16 12:30:00,42.1,42.14,42.09,42.13,57600.0,33.7876,33.8197,33.7796,33.8117,57600.0
2012-02-16 12:40:00,42.12,42.23,42.11,42.21,66000.0,33.8037,33.8919,33.7956,33.8759,66000.0
2012-02-16 12:50:00,42.2,42.4,42.19,42.37,331200.0,33.8679,34.0284,33.8598,34.0043,331200.0
2012-02-16 13:00:00,42.35,42.42,42.29,42.38,138100.0,33.9882,34.0444,33.9401,34.0123,138100.0
2012-02-16 13:10:00,42.38,42.47,42.38,42.41,46600.0,34.0123,34.0845,34.0123,34.0364,46600.0
2012-02-16 13:20:00,42.4,42.49,42.32,42.33,100600.0,34.0284,34.1006,33.9642,33.9722,100600.0
2012-02-16 13:30:00,42.34,42.45,42.3,42.4,78700.0,33.9802,34.0685,33.9481,34.0284,78700.0
2012-02-16 13:40:00,42.4,42.49,42.4,42.45,47700.0,34.0284,34.1006,34.0284,34.0685,47700.0
2012-02-16 13:50:00,42.44,42.62,42.44,42.57,161000.0,34.0605,34.2049,34.0605,34.1648,161000.0
2012-02-16 14:00:00,42.57,42.58,42.34,42.38,104400.0,34.1648,34.1728,33.9802,34.0123,104400.0
2012-02-16 14:10:00,42.38,42.39,42.3,42.38,140400.0,34.0123,34.0203,33.9481,34.0123,140400.0
2012-02-16 14:20:00,42.37,42.39,42.3,42.33,50900.0,34.0043,34.0203,33.9481,33.9722,50900.0
2012-02-16 14:30:00,42.33,42.36,42.33,42.35,14600.0,33.9722,33.9963,33.9722,33.9882,14600.0
2012-02-16 14:40:00,42.35,42.36,42.31,42.32,67600.0,33.9882,33.9963,33.9561,33.9642,67600.0
2012-02-16 14:50:00,42.32,42.36,42.32,42.34,86200.0,33.9642,33.9963,33.9642,33.9802,86200.0
2012-02-16 15:00:00,42.33,42.41,42.33,42.37,247400.0,33.9722,34.0364,33.9722,34.0043,247400.0
2012-02-16 15:10:00,42.37,42.38,42.31,42.33,49100.0,34.0043,34.0123,33.9561,33.9722,49100.0
2012-02-16 15:20:00,42.33,42.42,42.31,42.41,78900.0,33.9722,34.0444,33.9561,34.0364,78900.0
2012-02-16 15:30:00,42.41,42.46,42.36,42.45,225400.0,34.0364,34.0765,33.9963,34.0685,225400.0
2012-02-16 15:40:00,42.45,42.49,42.29,42.31,171600.0,34.0685,34.1006,33.9401,33.9561,171600.0
2012-02-16 15:50:00,42.3,42.37,42.29,42.31,369100.0,33.9481,34.0043,33.9401,33.9561,369100.0
2012-02-17 09:30:00,42.62,42.68,42.38,42.55,459700.0,34.2049,34.2531,34.0123,34.1488,459700.0
2012-02-17 09:40:00,42.55,42.62,42.51,42.52,142900.0,34.1488,34.2049,34.1166,34.1247,142900.0
2012-02-17 09:50:00,42.52,42.54,42.27,42.36,132900.0,34.1247,34.1407,33.924,33.9963,132900.0
2012-02-17 10:00:00,42.35,42.36,42.31,42.31,86200.0,33.9882,33.9963,33.9561,33.9561,86200.0
2012-02-17 10:10:00,42.31,42.34,42.17,42.17,32300.0,33.9561,33.9802,33.8438,33.8438,32300.0
2012-02-17 10:20:00,42.17,42.18,42.03,42.04,41700.0,33.8438,33.8518,33.7314,33.7394,41700.0
2012-02-17 10:30:00,42.04,42.04,41.99,42.0,78000.0,33.7394,33.7394,33.6993,33.7073,78000.0
2012-02-17 10:40:00,41.99,42.04,41.99,42.01,190800.0,33.6993,33.7394,33.6993,33.7154,190800.0
2012-02-17 10:50:00,42.01,42.04,42.0,42.02,86100.0,33.7154,33.7394,33.7073,33.7234,86100.0
2012-02-17 11:00:00,42.02,42.07,42.0,42.02,55500.0,33.7234,33.7635,33.7073,33.7234,55500.0
2012-02-17 11:10:00,42.03,42.2,42.02,42.07,73000.0,33.7314,33.8679,33.7234,33.7635,73000.0
2012-02-17 11:20:00,42.07,42.17,42.05,42.11,61700.0,33.7635,33.8438,33.7475,33.7956,61700.0
2012-02-17 11:30:00,42.11,42.12,42.08,42.11,36700.0,33.7956,33.8037,33.7715,33.7956,36700.0
2012-02-17 11:40:00,42.1,42.14,42.07,42.11,60800.0,33.7876,33.8197,33.7635,33.7956,60800.0
2012-02-17 11:50:00,42.11,42.11,42.04,42.05,33700.0,33.7956,33.7956,33.7394,33.7475,33700.0
2012-02-17 12:00:00,42.05,42.06,42.0,42.01,41100.0,33.7475,33.7555,33.7073,33.7154,41100.0
2012-02-17 12:10:00,42.01,42.01,42.0,42.0,24100.0,33.7154,33.7154,33.7073,33.7073,24100.0
2012-02-17 12:20:00,42.0,42.03,42.0,42.01,36100.0,33.7073,33.7314,33.7073,33.7154,36100.0
2012-02-17 12:30:00,42.02,42.1,42.0,42.06,61300.0,33.7234,33.7876,33.7073,33.7555,61300.0
2012-02-17 12:40:00,42.06,42.06,42.03,42.05,48800.0,33.7555,33.7555,33.7314,33.7475,48800.0
2012-02-17 12:50:00,42.05,42.09,42.04,42.05,36200.0,33.7475,33.7796,33.7394,33.7475,36200.0
2012-02-17 13:00:00,42.05,42.16,42.05,42.14,36800.0,33.7475,33.8358,33.7475,33.8197,36800.0
2012-02-17 13:10:00,42.14,42.17,42.12,42.12,36000.0,33.8197,33.8438,33.8037,33.8037,36000.0
2012-02-17 13:20:00,42.12,42.16,42.12,42.14,19400.0,33.8037,33.8358,33.8037,33.8197,19400.0
2012-02-17 13:30:00,42.14,42.24,42.14,42.21,40500.0,33.8197,33.9,33.8197,33.8759,40500.0
2012-02-17 13:40:00,42.2,42.23,42.19,42.21,31100.0,33.8679,33.8919,33.8598,33.8759,31100.0
2012-02-17 13:50:00,42.21,42.26,42.19,42.23,27600.0,33.8759,33.916,33.8598,33.8919,27600.0
2012-02-17 14:00:00,42.23,42.26,42.23,42.26,29200.0,33.8919,33.916,33.8919,33.916,29200.0
2012-02-17 14:10:00,42.26,42.26,42.2,42.21,43400.0,33.916,33.916,33.8679,33.8759,43400.0
2012-02-17 14:20:00,42.21,42.26,42.21,42.26,108500.0,33.8759,33.916,33.8759,33.916,108500.0
2012-02-17 14:30:00,42.25,42.31,42.25,42.27,97000.0,33.908,33.9561,33.908,33.924,97000.0
2012-02-17 14:40:00,42.28,42.33,42.27,42.3,50700.0,33.9321,33.9722,33.924,33.9481,50700.0
2012-02-17 14:50:00,42.3,42.3,42.25,42.26,36700.0,33.9481,33.9481,33.908,33.916,36700.0
2012-02-17 15:00:00,42.26,42.28,42.24,42.26,56800.0,33.916,33.9321,33.9,33.916,56800.0
2012-02-17 15:10:00,42.25,42.26,42.25,42.25,27200.0,33.908,33.916,33.908,33.908,27200.0
2012-02-17 15:20:00,42.26,42.33,42.25,42.28,107300.0,33.916,33.9722,33.908,33.9321,107300.0
2012-02-17 15:30:00,42.29,42.33,42.28,42.33,71500.0,33.9401,33.9722,33.9321,33.9722,71500.0
2012-02-17 15:40:00,42.33,42.37,42.32,42.35,180300.0,33.9722,34.0043,33.9642,33.9882,180300.0
2012-02-17 15:50:00,42.36,42.36,42.3,42.33,367800.0,33.9963,33.9963,33.9481,33.9722,367800.0
2012-02-21 09:30:00,42.36,42.37,42.21,42.37,268700.0,33.9963,34.0043,33.8759,34.0043,268700.0
2012-02-21 09:40:00,42.36,42.5,42.36,42.43,134800.0,33.9963,34.1086,33.9963,34.0524,134800.0
2012-02-21 09:50:00,42.43,42.46,42.33,42.37,120900.0,34.0524,34.0765,33.9722,34.0043,120900.0
2012-02-21 10:00:00,42.36,42.42,42.34,42.42,98400.0,33.9963,34.0444,33.9802,34.0444,98400.0
2012-02-21 10:10:00,42.41,42.45,42.37,42.45,95200.0,34.0364,34.0685,34.0043,34.0685,95200.0
2012-02-21 10:20:00,42.43,42.44,42.41,42.42,79300.0,34.0524,34.0605,34.0364,34.0444,79300.0
2012-02-21 10:30:00,42.42,42.45,42.37,42.45,52000.0,34.0444,34.0685,34.0043,34.0685,52000.0
2012-02-21 10:40:00,42.45,42.58,42.44,42.47,99000.0,34.0685,34.1728,34.0605,34.0845,99000.0
2012-02-21 10:50:00,42.47,42.48,42.43,42.48,42400.0,34.0845,34.0926,34.0524,34.0926,42400.0
2012-02-21 11:00:00,42.48,42.53,42.42,42.51,74400.0,34.0926,34.1327,34.0444,34.1166,74400.0
2012-02-21 11:10:00,42.51,42.52,42.43,42.45,42300.0,34.1166,34.1247,34.0524,34.0685,42300.0
2012-02-21 11:20:00,42.45,42.51,42.44,42.5,68600.0,34.0685,34.1166,34.0605,34.1086,68600.0
2012-02-21 11:30:00,42.5,42.57,42.48,42.57,60300.0,34.1086,34.1648,34.0926,34.1648,60300.0
2012-02-21 11:40:00,42.57,42.62,42.56,42.6,74800.0,34.1648,34.2049,34.1568,34.1889,74800.0
2012-02-21 11:50:00,42.61,42.61,42.51,42.52,37100.0,34.1969,34.1969,34.1166,34.1247,37100.0
2012-02-21 12:00:00,42.52,42.53,42.45,42.47,48000.0,34.1247,34.1327,34.0685,34.0845,48000.0
2012-02-21 12:10:00,42.47,42.47,42.43,42.43,284100.0,34.0845,34.0845,34.0524,34.0524,284100.0
2012-02-21 12:20:00,42.44,42.44,42.41,42.43,23900.0,34.0605,34.0605,34.0364,34.0524,23900.0
2012-02-21 12:30:00,42.43,42.45,42.41,42.44,45900.0,34.0524,34.0685,34.0364,34.0605,45900.0
2012-02-21 12:40:00,42.43,42.43,42.37,42.43,41800.0,34.0524,34.0524,34.0043,34.0524,41800.0
2012-02-21 12:50:00,42.43,42.49,42.42,42.47,64900.0,34.0524,34.1006,34.0444,34.0845,64900.0
2012-02-21 13:00:00,42.47,42.5,42.4,42.41,66000.0,34.0845,34.1086,34.0284,34.0364,66000.0
2012-02-21 13:10:00,42.42,42.45,42.37,42.38,41100.0,34.0444,34.0685,34.0043,34.0123,41100.0
2012-02-21 13:20:00,42.39,42.4,42.34,42.37,48000.0,34.0203,34.0284,33.9802,34.0043,48000.0
2012-02-21 13:30:00,42.37,42.39,42.34,42.36,26500.0,34.0043,34.0203,33.9802,33.9963,26500.0
2012-02-21 13:40:00,42.36,42.36,42.31,42.32,80800.0,33.9963,33.9963,33.9561,33.9642,80800.0
2012-02-21 13:50:00,42.32,42.39,42.32,42.36,56700.0,33.9642,34.0203,33.9642,33.9963,56700.0
2012-02-21 14:00:00,42.36,42.37,42.34,42.36,35500.0,33.9963,34.0043,33.9802,33.9963,35500.0
2012-02-21 14:10:00,42.36,42.4,42.34,42.38,79900.0,33.9963,34.0284,33.9802,34.0123,79900.0
2012-02-21 14:20:00,42.38,42.38,42.34,42.38,27000.0,34.0123,34.0123,33.9802,34.0123,27000.0
2012-02-21 14:30:00,42.38,42.38,42.29,42.3,75300.0,34.0123,34.0123,33.9401,33.9481,75300.0
2012-02-21 14:40:00,42.3,42.36,42.3,42.35,35200.0,33.9481,33.9963,33.9481,33.9882,35200.0
2012-02-21 14:50:00,42.36,42.37,42.27,42.3,55600.0,33.9963,34.0043,33.924,33.9481,55600.0
2012-02-21 15:00:00,42.3,42.33,42.28,42.3,77400.0,33.9481,33.9722,33.9321,33.9481,77400.0
2012-02-21 15:10:00,42.3,42.31,42.29,42.3,53800.0,33.9481,33.9561,33.9401,33.9481,53800.0
2012-02-21 15:20:00,42.29,42.32,42.25,42.29,61100.0,33.9401,33.9642,33.908,33.9401,61100.0
2012-02-21 15:30:00,42.3,42.3,42.24,42.26,76500.0,33.9481,33.9481,33.9,33.916,76500.0
2012-02-21 15:40:00,42.26,42.31,42.22,42.25,126100.0,33.916,33.9561,33.8839,33.908,126100.0
2012-02-21 15:50:00,42.25,42.32,42.24,42.31,165500.0,33.908,33.9642,33.9,33.9561,165500.0
2012-02-22 09:30:00,41.81,42.22,41.81,42.18,211100.0,33.5549,33.8839,33.5549,33.8518,211100.0
2012-02-22 09:40:00,42.19,42.27,42.16,42.16,103300.0,33.8598,33.924,33.8358,33.8358,103300.0
2012-02-22 09:50:00,42.17,42.18,42.1,42.14,169300.0,33.8438,33.8518,33.7876,33.8197,169300.0
2012-02-22 10:00:00,42.15,42.16,42.1,42.12,139400.0,33.8277,33.8358,33.7876,33.8037,139400.0
2012-02-22 10:10:00,42.11,42.14,42.08,42.1,104200.0,33.7956,33.8197,33.7715,33.7876,104200.0
2012-02-22 10:20:00,42.09,42.19,42.09,42.16,125500.0,33.7796,33.8598,33.7796,33.8358,125500.0
2012-02-22 10:30:00,42.16,42.17,42.11,42.14,539200.0,33.8358,33.8438,33.7956,33.8197,539200.0
2012-02-22 10:40:00,42.14,42.22,42.13,42.2,63200.0,33.8197,33.8839,33.8117,33.8679,63200.0
2012-02-22 10:50:00,42.2,42.25,42.1,42.11,46900.0,33.8679,33.908,33.7876,33.7956,46900.0
2012-02-22 11:00:00,42.1,42.12,42.07,42.12,52200.0,33.7876,33.8037,33.7635,33.8037,52200.0
2012-02-22 11:10:00,42.11,42.12,42.07,42.07,67600.0,33.7956,33.8037,33.7635,33.7635,67600.0
2012-02-22 11:20:00,42.07,42.08,42.04,42.04,27000.0,33.7635,33.7715,33.7394,33.7394,27000.0
2012-02-22 11:30:00,42.04,42.07,42.02,42.07,45500.0,33.7394,33.7635,33.7234,33.7635,45500.0
2012-02-22 11:40:00,42.06,42.07,41.99,42.0,76200.0,33.7555,33.7635,33.6993,33.7073,76200.0
2012-02-22 11:50:00,42.01,42.12,42.01,42.12,16800.0,33.7154,33.8037,33.7154,33.8037,16800.0
2012-02-22 12:00:00,42.12,42.12,42.05,42.07,48300.0,33.8037,33.8037,33.7475,33.7635,48300.0
2012-02-22 12:10:00,42.07,42.08,42.05,42.07,42900.0,33.7635,33.7715,33.7475,33.7635,42900.0
2012-02-22 12:20:00,42.08,42.12,42.07,42.1,29700.0,33.7715,33.8037,33.7635,33.7876,29700.0
2012-02-22 12:30:00,42.11,42.13,42.1,42.1,12200.0,33.7956,33.8117,33.7876,33.7876,12200.0
2012-02-22 12:40:00,42.1,42.12,42.1,42.12,22700.0,33.7876,33.8037,33.7876,33.8037,22700.0
2012-02-22 12:50:00,42.11,42.12,42.08,42.1,44500.0,33.7956,33.8037,33.7715,33.7876,44500.0
2012-02-22 13:00:00,42.11,42.15,42.1,42.15,28400.0,33.7956,33.8277,33.7876,33.8277,28400.0
2012-02-22 13:10:00,42.15,42.18,42.13,42.15,36400.0,33.8277,33.8518,33.8117,33.8277,36400.0
2012-02-22 13:20:00,42.15,42.19,42.15,42.17,31200.0,33.8277,33.8598,33.8277,33.8438,31200.0
2012-02-22 13:30:00,42.17,42.17,42.1,42.11,20500.0,33.8438,33.8438,33.7876,33.7956,20500.0
2012-02-22 13:40:00,42.1,42.11,42.05,42.06,24100.0,33.7876,33.7956,33.7475,33.7555,24100.0
2012-02-22 13:50:00,42.07,42.07,42.03,42.03,23100.0,33.7635,33.7635,33.7314,33.7314,23100.0
2012-02-22 14:00:00,42.03,42.05,42.03,42.04,35700.0,33.7314,33.7475,33.7314,33.7394,35700.0
2012-02-22 14:10:00,42.03,42.09,41.97,42.09,144500.0,33.7314,33.7796,33.6833,33.7796,144500.0
2012-02-22 14:20:00,42.1,42.11,42.09,42.1,31000.0,33.7876,33.7956,33.7796,33.7876,31000.0
2012-02-22 14:30:00,42.1,42.1,42.04,42.05,14000.0,33.7876,33.7876,33.7394,33.7475,14000.0
2012-02-22 14:40:00,42.04,42.05,42.02,42.04,19200.0,33.7394,33.7475,33.7234,33.7394,19200.0
2012-02-22 14:50:00,42.04,42.05,42.02,42.05,48700.0,33.7394,33.7475,33.7234,33.7475,48700.0
2012-02-22 15:00:00,42.05,42.07,41.97,41.97,83600.0,33.7475,33.7635,33.6833,33.6833,83600.0
2012-02-22 15:10:00,41.98,42.02,41.97,41.99,400600.0,33.6913,33.7234,33.6833,33.6993,400600.0
2012-02-22 15:20:00,41.99,42.02,41.93,41.94,62300.0,33.6993,33.7234,33.6512,33.6592,62300.0
2012-02-22 15:30:00,41.94,41.97,41.88,41.97,77500.0,33.6592,33.6833,33.611,33.6833,77500.0
2012-02-22 15:40:00,41.97,42.0,41.9,41.91,178100.0,33.6833,33.7073,33.6271,33.6351,178100.0
2012-02-22 15:50:00,41.91,41.98,41.9,41.91,340800.0,33.6351,33.6913,33.6271,33.6351,340800.0
2012-02-23 09:30:00,41.88,42.0,41.85,41.87,66400.0,33.611,33.7073,33.587,33.603,66400.0
2012-02-23 09:40:00,41.87,41.9,41.8,41.85,93000.0,33.603,33.6271,33.5468,33.587,93000.0
2012-02-23 09:50:00,41.86,41.87,41.8,41.8,30600.0,33.595,33.603,33.5468,33.5468,30600.0
2012-02-23 10:00:00,41.81,41.82,41.73,41.76,50800.0,33.5549,33.5629,33.4907,33.5147,50800.0
2012-02-23 10:10:00,41.76,41.84,41.74,41.79,70400.0,33.5147,33.5789,33.4987,33.5388,70400.0
2012-02-23 10:20:00,41.79,41.86,41.79,41.84,98600.0,33.5388,33.595,33.5388,33.5789,98600.0
2012-02-23 10:30:00,41.84,41.85,41.81,41.82,51100.0,33.5789,33.587,33.5549,33.5629,51100.0
2012-02-23 10:40:00,41.83,41.83,41.74,41.75,60600.0,33.5709,33.5709,33.4987,33.5067,60600.0
2012-02-23 10:50:00,41.75,41.85,41.75,41.81,103700.0,33.5067,33.587,33.5067,33.5549,103700.0
2012-02-23 11:00:00,41.81,41.82,41.78,41.8,66200.0,33.5549,33.5629,33.5308,33.5468,66200.0
2012-02-23 11:10:00,41.8,41.86,41.79,41.8,76800.0,33.5468,33.595,33.5388,33.5468,76800.0
2012-02-23 11:20:00,41.8,41.86,41.8,41.82,43800.0,33.5468,33.595,33.5468,33.5629,43800.0
2012-02-23 11:30:00,41.83,41.85,41.8,41.84,109800.0,33.5709,33.587,33.5468,33.5789,109800.0
2012-02-23 11:40:00,41.83,41.87,41.82,41.87,71300.0,33.5709,33.603,33.5629,33.603,71300.0
2012-02-23 11:50:00,41.87,41.88,41.83,41.87,46900.0,33.603,33.611,33.5709,33.603,46900.0
2012-02-23 12:00:00,41.88,41.9,41.86,41.88,40800.0,33.611,33.6271,33.595,33.611,40800.0
2012-02-23 12:10:00,41.88,41.89,41.84,41.86,74300.0,33.611,33.6191,33.5789,33.595,74300.0
2012-02-23 12:20:00,41.86,41.87,41.82,41.83,89200.0,33.595,33.603,33.5629,33.5709,89200.0
2012-02-23 12:30:00,41.84,41.85,41.79,41.8,264100.0,33.5789,33.587,33.5388,33.5468,264100.0
2012-02-23 12:40:00,41.79,41.83,41.76,41.77,47900.0,33.5388,33.5709,33.5147,33.5228,47900.0
2012-02-23 12:50:00,41.77,41.8,41.69,41.79,49100.0,33.5228,33.5468,33.4586,33.5388,49100.0
2012-02-23 13:00:00,41.8,41.81,41.77,41.78,28700.0,33.5468,33.5549,33.5228,33.5308,28700.0
2012-02-23 13:10:00,41.78,41.8,41.73,41.74,51700.0,33.5308,33.5468,33.4907,33.4987,51700.0
2012-02-23 13:20:00,41.73,41.74,41.72,41.74,18000.0,33.4907,33.4987,33.4826,33.4987,18000.0
2012-02-23 13:30:00,41.74,41.79,41.72,41.75,70200.0,33.4987,33.5388,33.4826,33.5067,70200.0
2012-02-23 13:40:00,41.75,41.77,41.74,41.76,36500.0,33.5067,33.5228,33.4987,33.5147,36500.0
2012-02-23 13:50:00,41.75,41.78,41.75,41.75,28700.0,33.5067,33.5308,33.5067,33.5067,28700.0
2012-02-23 14:00:00,41.76,41.78,41.73,41.73,25300.0,33.5147,33.5308,33.4907,33.4907,25300.0
2012-02-23 14:10:00,41.74,41.77,41.73,41.76,20400.0,33.4987,33.5228,33.4907,33.5147,20400.0
2012-02-23 14:20:00,41.76,41.78,41.76,41.77,21200.0,33.5147,33.5308,33.5147,33.5228,21200.0
2012-02-23 14:30:00,41.77,41.78,41.71,41.74,64500.0,33.5228,33.5308,33.4746,33.4987,64500.0
2012-02-23 14:40:00,41.74,41.76,41.7,41.71,48800.0,33.4987,33.5147,33.4666,33.4746,48800.0
2012-02-23 14:50:00,41.72,41.76,41.71,41.75,41000.0,33.4826,33.5147,33.4746,33.5067,41000.0
2012-02-23 15:00:00,41.75,41.77,41.74,41.76,60800.0,33.5067,33.5228,33.4987,33.5147,60800.0
2012-02-23 15:10:00,41.76,41.8,41.73,41.77,401900.0,33.5147,33.5468,33.4907,33.5228,401900.0
2012-02-23 15:20:00,41.76,41.78,41.69,41.7,377400.0,33.5147,33.5308,33.4586,33.4666,377400.0
2012-02-23 15:30:00,41.7,41.75,41.7,41.75,51000.0,33.4666,33.5067,33.4666,33.5067,51000.0
2012-02-23 15:40:00,41.74,41.75,41.71,41.74,632100.0,33.4987,33.5067,33.4746,33.4987,632100.0
2012-02-23 15:50:00,41.74,41.75,41.66,41.67,452900.0,33.4987,33.5067,33.4345,33.4425,452900.0
2012-02-24 09:30:00,41.84,41.85,41.67,41.72,57400.0,33.5789,33.587,33.4425,33.4826,57400.0
2012-02-24 09:40:00,41.7,41.74,41.54,41.59,69000.0,33.4666,33.4987,33.3382,33.3783,69000.0
2012-02-24 09:50:00,41.59,41.64,41.56,41.6,43700.0,33.3783,33.4184,33.3542,33.3863,43700.0
2012-02-24 10:00:00,41.63,41.7,41.57,41.7,41300.0,33.4104,33.4666,33.3622,33.4666,41300.0
2012-02-24 10:10:00,41.7,41.77,41.69,41.7,63200.0,33.4666,33.5228,33.4586,33.4666,63200.0
2012-02-24 10:20:00,41.7,41.81,41.7,41.8,28100.0,33.4666,33.5549,33.4666,33.5468,28100.0
2012-02-24 10:30:00,41.8,41.83,41.69,41.72,37300.0,33.5468,33.5709,33.4586,33.4826,37300.0
2012-02-24 10:40:00,41.72,41.81,41.71,41.8,29900.0,33.4826,33.5549,33.4746,33.5468,29900.0
2012-02-24 10:50:00,41.8,41.81,41.74,41.77,28400.0,33.5468,33.5549,33.4987,33.5228,28400.0
2012-02-24 11:00:00,41.76,41.8,41.75,41.76,28700.0,33.5147,33.5468,33.5067,33.5147,28700.0
2012-02-24 11:10:00,41.75,41.77,41.7,41.71,22700.0,33.5067,33.5228,33.4666,33.4746,22700.0
2012-02-24 11:20:00,41.7,41.76,41.7,41.75,13500.0,33.4666,33.5147,33.4666,33.5067,13500.0
2012-02-24 11:30:00,41.76,41.76,41.7,41.7,11900.0,33.5147,33.5147,33.4666,33.4666,11900.0
2012-02-24 11:40:00,41.71,41.77,41.7,41.77,34200.0,33.4746,33.5228,33.4666,33.5228,34200.0
2012-02-24 11:50:00,41.77,41.79,41.76,41.77,19100.0,33.5228,33.5388,33.5147,33.5228,19100.0
2012-02-24 12:00:00,41.78,41.85,41.78,41.84,40100.0,33.5308,33.587,33.5308,33.5789,40100.0
2012-02-24 12:10:00,41.85,41.85,41.84,41.85,17200.0,33.587,33.587,33.5789,33.587,17200.0
2012-02-24 12:20:00,41.85,41.9,41.83,41.85,31100.0,33.587,33.6271,33.5709,33.587,31100.0
2012-02-24 12:30:00,41.86,41.88,41.8,41.81,30100.0,33.595,33.611,33.5468,33.5549,30100.0
2012-02-24 12:40:00,41.81,41.83,41.8,41.82,13400.0,33.5549,33.5709,33.5468,33.5629,13400.0
2012-02-24 12:50:00,41.83,41.84,41.79,41.8,15400.0,33.5709,33.5789,33.5388,33.5468,15400.0
2012-02-24 13:00:00,41.8,41.81,41.78,41.78,38900.0,33.5468,33.5549,33.5308,33.5308,38900.0
2012-02-24 13:10:00,41.79,41.79,41.74,41.79,22600.0,33.5388,33.5388,33.4987,33.5388,22600.0
2012-02-24 13:20:00,41.79,41.79,41.75,41.76,170100.0,33.5388,33.5388,33.5067,33.5147,170100.0
2012-02-24 13:30:00,41.76,41.78,41.72,41.72,25100.0,33.5147,33.5308,33.4826,33.4826,25100.0
2012-02-24 13:40:00,41.72,41.72,41.67,41.67,31700.0,33.4826,33.4826,33.4425,33.4425,31700.0
2012-02-24 13:50:00,41.67,41.7,41.67,41.69,12700.0,33.4425,33.4666,33.4425,33.4586,12700.0
2012-02-24 14:00:00,41.7,41.75,41.7,41.72,21600.0,33.4666,33.5067,33.4666,33.4826,21600.0
2012-02-24 14:10:00,41.72,41.75,41.71,41.75,20700.0,33.4826,33.5067,33.4746,33.5067,20700.0
2012-02-24 14:20:00,41.75,41.75,41.71,41.72,27800.0,33.5067,33.5067,33.4746,33.4826,27800.0
2012-02-24 14:30:00,41.73,41.73,41.69,41.72,22900.0,33.4907,33.4907,33.4586,33.4826,22900.0
2012-02-24 14:40:00,41.72,41.72,41.68,41.69,20500.0,33.4826,33.4826,33.4505,33.4586,20500.0
2012-02-24 14:50:00,41.68,41.71,41.68,41.71,16400.0,33.4505,33.4746,33.4505,33.4746,16400.0
2012-02-24 15:00:00,41.71,41.75,41.7,41.75,23100.0,33.4746,33.5067,33.4666,33.5067,23100.0
2012-02-24 15:10:00,41.75,41.78,41.74,41.77,45200.0,33.5067,33.5308,33.4987,33.5228,45200.0
2012-02-24 15:20:00,41.77,41.8,41.73,41.73,57000.0,33.5228,33.5468,33.4907,33.4907,57000.0
2012-02-24 15:30:00,41.74,41.74,41.7,41.73,47400.0,33.4987,33.4987,33.4666,33.4907,47400.0
2012-02-24 15:40:00,41.73,41.74,41.68,41.71,79700.0,33.4907,33.4987,33.4505,33.4746,79700.0
2012-02-24 15:50:00,41.71,41.76,41.7,41.74,189500.0,33.4746,33.5147,33.4666,33.4987,189500.0
2012-02-27 09:30:00,41.55,41.92,41.51,41.52,99600.0,33.3462,33.6431,33.3141,33.3221,99600.0
2012-02-27 09:40:00,41.53,41.71,41.5,41.61,81700.0,33.3301,33.4746,33.3061,33.3943,81700.0
2012-02-27 09:50:00,41.61,41.7,41.59,41.63,21400.0,33.3943,33.4666,33.3783,33.4104,21400.0
2012-02-27 10:00:00,41.62,41.7,41.59,41.63,25700.0,33.4024,33.4666,33.3783,33.4104,25700.0
2012-02-27 10:10:00,41.64,41.7,41.59,41.69,18700.0,33.4184,33.4666,33.3783,33.4586,18700.0
2012-02-27 10:20:00,41.69,41.7,41.57,41.58,18300.0,33.4586,33.4666,33.3622,33.3703,18300.0
2012-02-27 10:30:00,41.58,41.68,41.58,41.63,70800.0,33.3703,33.4505,33.3703,33.4104,70800.0
2012-02-27 10:40:00,41.64,41.71,41.62,41.66,71400.0,33.4184,33.4746,33.4024,33.4345,71400.0
2012-02-27 10:50:00,41.67,41.69,41.62,41.63,29200.0,33.4425,33.4586,33.4024,33.4104,29200.0
2012-02-27 11:00:00,41.63,41.69,41.62,41.66,74600.0,33.4104,33.4586,33.4024,33.4345,74600.0
2012-02-27 11:10:00,41.67,41.69,41.62,41.67,51100.0,33.4425,33.4586,33.4024,33.4425,51100.0
2012-02-27 11:20:00,41.67,41.77,41.67,41.76,24900.0,33.4425,33.5228,33.4425,33.5147,24900.0
2012-02-27 11:30:00,41.76,41.77,41.72,41.73,24100.0,33.5147,33.5228,33.4826,33.4907,24100.0
2012-02-27 11:40:00,41.73,41.77,41.73,41.73,20600.0,33.4907,33.5228,33.4907,33.4907,20600.0
2012-02-27 11:50:00,41.74,41.76,41.72,41.72,13400.0,33.4987,33.5147,33.4826,33.4826,13400.0
2012-02-27 12:00:00,41.73,41.73,41.68,41.68,14600.0,33.4907,33.4907,33.4505,33.4505,14600.0
2012-02-27 12:10:00,41.68,41.71,41.68,41.69,24400.0,33.4505,33.4746,33.4505,33.4586,24400.0
2012-02-27 12:20:00,41.7,41.7,41.64,41.66,19200.0,33.4666,33.4666,33.4184,33.4345,19200.0
2012-02-27 12:30:00,41.66,41.68,41.66,41.66,9300.0,33.4345,33.4505,33.4345,33.4345,9300.0
2012-02-27 12:40:00,41.65,41.67,41.65,41.66,7900.0,33.4265,33.4425,33.4265,33.4345,7900.0
2012-02-27 12:50:00,41.67,41.74,41.67,41.7,21300.0,33.4425,33.4987,33.4425,33.4666,21300.0
2012-02-27 13:00:00,41.71,41.72,41.68,41.68,14600.0,33.4746,33.4826,33.4505,33.4505,14600.0
2012-02-27 13:10:00,41.68,41.69,41.68,41.69,8600.0,33.4505,33.4586,33.4505,33.4586,8600.0
2012-02-27 13:20:00,41.69,41.69,41.65,41.65,11000.0,33.4586,33.4586,33.4265,33.4265,11000.0
2012-02-27 13:30:00,41.65,41.65,41.62,41.65,18900.0,33.4265,33.4265,33.4024,33.4265,18900.0
2012-02-27 13:40:00,41.66,41.69,41.65,41.66,13200.0,33.4345,33.4586,33.4265,33.4345,13200.0
2012-02-27 13:50:00,41.66,41.7,41.66,41.69,13600.0,33.4345,33.4666,33.4345,33.4586,13600.0
2012-02-27 14:00:00,41.69,41.72,41.68,41.71,13600.0,33.4586,33.4826,33.4505,33.4746,13600.0
2012-02-27 14:10:00,41.71,41.72,41.66,41.66,24900.0,33.4746,33.4826,33.4345,33.4345,24900.0
2012-02-27 14:20:00,41.65,41.65,41.62,41.62,10100.0,33.4265,33.4265,33.4024,33.4024,10100.0
2012-02-27 14:30:00,41.63,41.63,41.6,41.61,17100.0,33.4104,33.4104,33.3863,33.3943,17100.0
2012-02-27 14:40:00,41.61,41.7,41.6,41.7,32900.0,33.3943,33.4666,33.3863,33.4666,32900.0
2012-02-27 14:50:00,41.69,41.71,41.68,41.68,21900.0,33.4586,33.4746,33.4505,33.4505,21900.0
2012-02-27 15:00:00,41.69,41.77,41.69,41.74,37900.0,33.4586,33.5228,33.4586,33.4987,37900.0
2012-02-27 15:10:00,41.74,41.75,41.68,41.72,34700.0,33.4987,33.5067,33.4505,33.4826,34700.0
2012-02-27 15:20:00,41.72,41.74,41.71,41.72,22300.0,33.4826,33.4987,33.4746,33.4826,22300.0
2012-02-27 15:30:00,41.73,41.74,41.71,41.72,27600.0,33.4907,33.4987,33.4746,33.4826,27600.0
2012-02-27 15:40:00,41.72,41.73,41.65,41.66,64000.0,33.4826,33.4907,33.4265,33.4345,64000.0
2012-02-27 15:50:00,41.66,41.67,41.6,41.6,165700.0,33.4345,33.4425,33.3863,33.3863,165700.0
2012-02-28 09:30:00,41.72,41.75,41.59,41.72,33100.0,33.4826,33.5067,33.3783,33.4826,33100.0
2012-02-28 09:40:00,41.71,41.71,41.57,41.68,78700.0,33.4746,33.4746,33.3622,33.4505,78700.0
2012-02-28 09:50:00,41.68,41.83,41.66,41.83,30700.0,33.4505,33.5709,33.4345,33.5709,30700.0
2012-02-28 10:00:00,41.84,41.9,41.69,41.69,92400.0,33.5789,33.6271,33.4586,33.4586,92400.0
2012-02-28 10:10:00,41.7,41.79,41.7,41.77,42400.0,33.4666,33.5388,33.4666,33.5228,42400.0
2012-02-28 10:20:00,41.77,41.83,41.74,41.8,33900.0,33.5228,33.5709,33.4987,33.5468,33900.0
2012-02-28 10:30:00,41.78,41.85,41.75,41.77,34200.0,33.5308,33.587,33.5067,33.5228,34200.0
2012-02-28 10:40:00,41.77,41.78,41.69,41.69,24500.0,33.5228,33.5308,33.4586,33.4586,24500.0
2012-02-28 10:50:00,41.7,41.75,41.67,41.7,29700.0,33.4666,33.5067,33.4425,33.4666,29700.0
2012-02-28 11:00:00,41.7,41.73,41.69,41.71,18300.0,33.4666,33.4907,33.4586,33.4746,18300.0
2012-02-28 11:10:00,41.7,41.72,41.7,41.72,9800.0,33.4666,33.4826,33.4666,33.4826,9800.0
2012-02-28 11:20:00,41.72,41.76,41.7,41.72,19500.0,33.4826,33.5147,33.4666,33.4826,19500.0
2012-02-28 11:30:00,41.73,41.76,41.72,41.74,15800.0,33.4907,33.5147,33.4826,33.4987,15800.0
2012-02-28 11:40:00,41.75,41.75,41.67,41.68,24800.0,33.5067,33.5067,33.4425,33.4505,24800.0
2012-02-28 11:50:00,41.68,41.68,41.63,41.64,12800.0,33.4505,33.4505,33.4104,33.4184,12800.0
2012-02-28 12:00:00,41.63,41.66,41.63,41.64,11000.0,33.4104,33.4345,33.4104,33.4184,11000.0
2012-02-28 12:10:00,41.64,41.66,41.59,41.59,17100.0,33.4184,33.4345,33.3783,33.3783,17100.0
2012-02-28 12:20:00,41.59,41.63,41.59,41.61,11600.0,33.3783,33.4104,33.3783,33.3943,11600.0
2012-02-28 12:30:00,41.6,41.63,41.57,41.61,44200.0,33.3863,33.4104,33.3622,33.3943,44200.0
2012-02-28 12:40:00,41.61,41.63,41.6,41.62,18700.0,33.3943,33.4104,33.3863,33.4024,18700.0
2012-02-28 12:50:00,41.62,41.64,41.61,41.63,19800.0,33.4024,33.4184,33.3943,33.4104,19800.0
2012-02-28 13:00:00,41.63,41.66,41.63,41.64,11000.0,33.4104,33.4345,33.4104,33.4184,11000.0
2012-02-28 13:10:00,41.64,41.65,41.63,41.63,11700.0,33.4184,33.4265,33.4104,33.4104,11700.0
2012-02-28 13:20:00,41.63,41.64,41.61,41.61,7600.0,33.4104,33.4184,33.3943,33.3943,7600.0
2012-02-28 13:30:00,41.6,41.62,41.59,41.61,32800.0,33.3863,33.4024,33.3783,33.3943,32800.0
2012-02-28 13:40:00,41.6,41.61,41.58,41.58,18900.0,33.3863,33.3943,33.3703,33.3703,18900.0
2012-02-28 13:50:00,41.58,41.59,41.55,41.56,40600.0,33.3703,33.3783,33.3462,33.3542,40600.0
2012-02-28 14:00:00,41.56,41.6,41.55,41.59,21500.0,33.3542,33.3863,33.3462,33.3783,21500.0
2012-02-28 14:10:00,41.6,41.62,41.59,41.61,16800.0,33.3863,33.4024,33.3783,33.3943,16800.0
2012-02-28 14:20:00,41.62,41.62,41.58,41.59,34300.0,33.4024,33.4024,33.3703,33.3783,34300.0
2012-02-28 14:30:00,41.6,41.65,41.58,41.63,44800.0,33.3863,33.4265,33.3703,33.4104,44800.0
2012-02-28 14:40:00,41.63,41.66,41.61,41.65,32400.0,33.4104,33.4345,33.3943,33.4265,32400.0
2012-02-28 14:50:00,41.64,41.68,41.64,41.67,31800.0,33.4184,33.4505,33.4184,33.4425,31800.0
2012-02-28 15:00:00,41.67,41.68,41.65,41.65,21800.0,33.4425,33.4505,33.4265,33.4265,21800.0
2012-02-28 15:10:00,41.65,41.68,41.63,41.64,52000.0,33.4265,33.4505,33.4104,33.4184,52000.0
2012-02-28 15:20:00,41.64,41.68,41.64,41.67,34700.0,33.4184,33.4505,33.4184,33.4425,34700.0
2012-02-28 15:30:00,41.67,41.68,41.6,41.63,59100.0,33.4425,33.4505,33.3863,33.4104,59100.0
2012-02-28 15:40:00,41.63,41.68,41.61,41.65,89500.0,33.4104,33.4505,33.3943,33.4265,89500.0
2012-02-28 15:50:00,41.65,41.7,41.64,41.66,141100.0,33.4265,33.4666,33.4184,33.4345,141100.0
2012-02-29 09:30:00,41.78,41.85,41.56,41.79,86900.0,33.5308,33.587,33.3542,33.5388,86900.0
2012-02-29 09:40:00,41.79,41.94,41.77,41.84,100300.0,33.5388,33.6592,33.5228,33.5789,100300.0
2012-02-29 09:50:00,41.83,41.9,41.79,41.87,89500.0,33.5709,33.6271,33.5388,33.603,89500.0
2012-02-29 10:00:00,41.87,41.89,41.79,41.8,70800.0,33.603,33.6191,33.5388,33.5468,70800.0
2012-02-29 10:10:00,41.81,41.86,41.79,41.8,59600.0,33.5549,33.595,33.5388,33.5468,59600.0
2012-02-29 10:20:00,41.8,41.87,41.8,41.81,32800.0,33.5468,33.603,33.5468,33.5549,32800.0
2012-02-29 10:30:00,41.81,41.84,41.79,41.8,57200.0,33.5549,33.5789,33.5388,33.5468,57200.0
2012-02-29 10:40:00,41.8,41.84,41.79,41.8,52200.0,33.5468,33.5789,33.5388,33.5468,52200.0
2012-02-29 10:50:00,41.8,41.82,41.68,41.69,55800.0,33.5468,33.5629,33.4505,33.4586,55800.0
2012-02-29 11:00:00,41.69,41.7,41.61,41.61,22200.0,33.4586,33.4666,33.3943,33.3943,22200.0
2012-02-29 11:10:00,41.61,41.61,41.52,41.55,38400.0,33.3943,33.3943,33.3221,33.3462,38400.0
2012-02-29 11:20:00,41.55,41.59,41.51,41.54,63700.0,33.3462,33.3783,33.3141,33.3382,63700.0
2012-02-29 11:30:00,41.54,41.64,41.53,41.61,23000.0,33.3382,33.4184,33.3301,33.3943,23000.0
2012-02-29 11:40:00,41.61,41.7,41.61,41.66,28000.0,33.3943,33.4666,33.3943,33.4345,28000.0
2012-02-29 11:50:00,41.67,41.75,41.66,41.72,40000.0,33.4425,33.5067,33.4345,33.4826,40000.0
2012-02-29 12:00:00,41.71,41.81,41.71,41.78,31200.0,33.4746,33.5549,33.4746,33.5308,31200.0
2012-02-29 12:10:00,41.78,41.85,41.78,41.82,25400.0,33.5308,33.587,33.5308,33.5629,25400.0
2012-02-29 12:20:00,41.82,41.85,41.76,41.77,27500.0,33.5629,33.587,33.5147,33.5228,27500.0
2012-02-29 12:30:00,41.77,41.78,41.72,41.72,12300.0,33.5228,33.5308,33.4826,33.4826,12300.0
2012-02-29 12:40:00,41.72,41.72,41.7,41.71,13500.0,33.4826,33.4826,33.4666,33.4746,13500.0
2012-02-29 12:50:00,41.7,41.73,41.7,41.7,11900.0,33.4666,33.4907,33.4666,33.4666,11900.0
2012-02-29 13:00:00,41.71,41.75,41.7,41.74,16100.0,33.4746,33.5067,33.4666,33.4987,16100.0
2012-02-29 13:10:00,41.74,41.75,41.68,41.7,54100.0,33.4987,33.5067,33.4505,33.4666,54100.0
2012-02-29 13:20:00,41.69,41.77,41.69,41.76,27100.0,33.4586,33.5228,33.4586,33.5147,27100.0
2012-02-29 13:30:00,41.76,41.79,41.74,41.74,24000.0,33.5147,33.5388,33.4987,33.4987,24000.0
2012-02-29 13:40:00,41.74,41.75,41.74,41.74,6700.0,33.4987,33.5067,33.4987,33.4987,6700.0
2012-02-29 13:50:00,41.75,41.84,41.74,41.83,67300.0,33.5067,33.5789,33.4987,33.5709,67300.0
2012-02-29 14:00:00,41.84,41.89,41.84,41.88,102600.0,33.5789,33.6191,33.5789,33.611,102600.0
2012-02-29 14:10:00,41.88,41.89,41.83,41.85,29400.0,33.611,33.6191,33.5709,33.587,29400.0
2012-02-29 14:20:00,41.84,41.86,41.84,41.85,19500.0,33.5789,33.595,33.5789,33.587,19500.0
2012-02-29 14:30:00,41.85,41.87,41.84,41.85,28500.0,33.587,33.603,33.5789,33.587,28500.0
2012-02-29 14:40:00,41.86,41.89,41.83,41.89,39600.0,33.595,33.6191,33.5709,33.6191,39600.0
2012-02-29 14:50:00,41.88,41.9,41.84,41.86,39100.0,33.611,33.6271,33.5789,33.595,39100.0
2012-02-29 15:00:00,41.85,41.87,41.83,41.86,40800.0,33.587,33.603,33.5709,33.595,40800.0
2012-02-29 15:10:00,41.86,41.89,41.85,41.86,43800.0,33.595,33.6191,33.587,33.595,43800.0
2012-02-29 15:20:00,41.87,41.87,41.79,41.8,44400.0,33.603,33.603,33.5388,33.5468,44400.0
2012-02-29 15:30:00,41.79,41.81,41.71,41.75,82200.0,33.5388,33.5549,33.4746,33.5067,82200.0
2012-02-29 15:40:00,41.75,41.82,41.72,41.75,262500.0,33.5067,33.5629,33.4826,33.5067,262500.0
2012-02-29 15:50:00,41.75,41.77,41.7,41.7,405600.0,33.5067,33.5228,33.4666,33.4666,405600.0
2012-03-01 09:30:00,41.82,41.82,41.52,41.77,43400.0,33.5629,33.5629,33.3221,33.5228,43400.0
2012-03-01 09:40:00,41.78,41.84,41.72,41.83,38600.0,33.5308,33.5789,33.4826,33.5709,38600.0
2012-03-01 09:50:00,41.84,41.99,41.76,41.98,43000.0,33.5789,33.6993,33.5147,33.6913,43000.0
2012-03-01 10:00:00,41.97,41.99,41.81,41.95,98100.0,33.6833,33.6993,33.5549,33.6672,98100.0
2012-03-01 10:10:00,41.95,41.98,41.92,41.97,55600.0,33.6672,33.6913,33.6431,33.6833,55600.0
2012-03-01 10:20:00,41.96,41.97,41.92,41.94,29000.0,33.6752,33.6833,33.6431,33.6592,29000.0
2012-03-01 10:30:00,41.95,42.0,41.92,41.93,25000.0,33.6672,33.7073,33.6431,33.6512,25000.0
2012-03-01 10:40:00,41.92,41.96,41.88,41.96,38600.0,33.6431,33.6752,33.611,33.6752,38600.0
2012-03-01 10:50:00,41.97,42.04,41.9,42.04,29800.0,33.6833,33.7394,33.6271,33.7394,29800.0
2012-03-01 11:00:00,42.03,42.07,41.95,41.95,23300.0,33.7314,33.7635,33.6672,33.6672,23300.0
2012-03-01 11:10:00,41.95,41.98,41.95,41.97,15300.0,33.6672,33.6913,33.6672,33.6833,15300.0
2012-03-01 11:20:00,41.97,42.02,41.96,42.02,44400.0,33.6833,33.7234,33.6752,33.7234,44400.0
2012-03-01 11:30:00,42.02,42.05,41.99,41.99,27500.0,33.7234,33.7475,33.6993,33.6993,27500.0
2012-03-01 11:40:00,41.99,42.01,41.94,41.98,40300.0,33.6993,33.7154,33.6592,33.6913,40300.0
2012-03-01 11:50:00,41.98,42.0,41.96,41.99,25600.0,33.6913,33.7073,33.6752,33.6993,25600.0
2012-03-01 12:00:00,41.99,42.0,41.97,42.0,19900.0,33.6993,33.7073,33.6833,33.7073,19900.0
2012-03-01 12:10:00,42.0,42.03,41.99,42.01,27600.0,33.7073,33.7314,33.6993,33.7154,27600.0
2012-03-01 12:20:00,42.02,42.05,42.0,42.0,22600.0,33.7234,33.7475,33.7073,33.7073,22600.0
2012-03-01 12:30:00,42.0,42.01,41.95,41.95,26300.0,33.7073,33.7154,33.6672,33.6672,26300.0
2012-03-01 12:40:00,41.95,41.99,41.95,41.99,35500.0,33.6672,33.6993,33.6672,33.6993,35500.0
2012-03-01 12:50:00,41.99,42.0,41.97,41.99,21400.0,33.6993,33.7073,33.6833,33.6993,21400.0
2012-03-01 13:00:00,41.99,42.02,41.99,42.0,27900.0,33.6993,33.7234,33.6993,33.7073,27900.0
2012-03-01 13:10:00,42.0,42.05,42.0,42.05,26300.0,33.7073,33.7475,33.7073,33.7475,26300.0
2012-03-01 13:20:00,42.05,42.07,42.03,42.05,44100.0,33.7475,33.7635,33.7314,33.7475,44100.0
2012-03-01 13:30:00,42.05,42.07,42.05,42.06,21600.0,33.7475,33.7635,33.7475,33.7555,21600.0
2012-03-01 13:40:00,42.07,42.07,42.06,42.06,19800.0,33.7635,33.7635,33.7555,33.7555,19800.0
2012-03-01 13:50:00,42.07,42.12,42.06,42.09,43200.0,33.7635,33.8037,33.7555,33.7796,43200.0
2012-03-01 14:00:00,42.08,42.09,42.05,42.07,42000.0,33.7715,33.7796,33.7475,33.7635,42000.0
2012-03-01 14:10:00,42.06,42.1,42.06,42.1,31500.0,33.7555,33.7876,33.7555,33.7876,31500.0
2012-03-01 14:20:00,42.1,42.12,42.05,42.05,58500.0,33.7876,33.8037,33.7475,33.7475,58500.0
2012-03-01 14:30:00,42.05,42.08,42.05,42.08,26300.0,33.7475,33.7715,33.7475,33.7715,26300.0
2012-03-01 14:40:00,42.08,42.08,41.98,42.0,91400.0,33.7715,33.7715,33.6913,33.7073,91400.0
2012-03-01 14:50:00,42.01,42.03,41.98,41.98,45100.0,33.7154,33.7314,33.6913,33.6913,45100.0
2012-03-01 15:00:00,41.98,41.99,41.92,41.93,44200.0,33.6913,33.6993,33.6431,33.6512,44200.0
2012-03-01 15:10:00,41.93,41.94,41.77,41.78,53700.0,33.6512,33.6592,33.5228,33.5308,53700.0
2012-03-01 15:20:00,41.78,41.85,41.76,41.84,57800.0,33.5308,33.587,33.5147,33.5789,57800.0
2012-03-01 15:30:00,41.84,41.84,41.73,41.77,104200.0,33.5789,33.5789,33.4907,33.5228,104200.0
2012-03-01 15:40:00,41.77,41.97,41.76,41.96,176700.0,33.5228,33.6833,33.5147,33.6752,176700.0
2012-03-01 15:50:00,41.97,42.04,41.93,41.97,345400.0,33.6833,33.7394,33.6512,33.6833,345400.0
2012-03-02 09:30:00,41.94,41.98,41.85,41.93,46100.0,33.6592,33.6913,33.587,33.6512,46100.0
2012-03-02 09:40:00,41.92,41.92,41.8,41.83,25700.0,33.6431,33.6431,33.5468,33.5709,25700.0
2012-03-02 09:50:00,41.83,42.02,41.82,42.02,72100.0,33.5709,33.7234,33.5629,33.7234,72100.0
2012-03-02 10:00:00,42.02,42.02,41.95,41.99,80700.0,33.7234,33.7234,33.6672,33.6993,80700.0
2012-03-02 10:10:00,41.99,42.03,41.92,41.98,42500.0,33.6993,33.7314,33.6431,33.6913,42500.0
2012-03-02 10:20:00,41.98,42.06,41.97,42.01,50400.0,33.6913,33.7555,33.6833,33.7154,50400.0
2012-03-02 10:30:00,42.02,42.05,41.99,42.01,65500.0,33.7234,33.7475,33.6993,33.7154,65500.0
2012-03-02 10:40:00,42.0,42.03,41.98,42.0,36500.0,33.7073,33.7314,33.6913,33.7073,36500.0
2012-03-02 10:50:00,42.0,42.07,41.99,42.0,36900.0,33.7073,33.7635,33.6993,33.7073,36900.0
2012-03-02 11:00:00,41.99,42.03,41.99,42.02,58500.0,33.6993,33.7314,33.6993,33.7234,58500.0
2012-03-02 11:10:00,42.02,42.03,41.97,42.02,34100.0,33.7234,33.7314,33.6833,33.7234,34100.0
2012-03-02 11:20:00,42.01,42.04,42.0,42.03,48500.0,33.7154,33.7394,33.7073,33.7314,48500.0
2012-03-02 11:30:00,42.02,42.05,41.99,42.01,36200.0,33.7234,33.7475,33.6993,33.7154,36200.0
2012-03-02 11:40:00,42.0,42.01,41.98,42.0,28500.0,33.7073,33.7154,33.6913,33.7073,28500.0
2012-03-02 11:50:00,42.01,42.01,41.95,42.0,18500.0,33.7154,33.7154,33.6672,33.7073,18500.0
2012-03-02 12:00:00,42.0,42.03,41.98,42.03,25700.0,33.7073,33.7314,33.6913,33.7314,25700.0
2012-03-02 12:10:00,42.03,42.07,42.02,42.05,31900.0,33.7314,33.7635,33.7234,33.7475,31900.0
2012-03-02 12:20:00,42.05,42.1,42.03,42.09,57400.0,33.7475,33.7876,33.7314,33.7796,57400.0
2012-03-02 12:30:00,42.1,42.12,42.09,42.09,21900.0,33.7876,33.8037,33.7796,33.7796,21900.0
2012-03-02 12:40:00,42.09,42.1,42.03,42.03,20300.0,33.7796,33.7876,33.7314,33.7314,20300.0
2012-03-02 12:50:00,42.03,42.09,42.01,42.08,75400.0,33.7314,33.7796,33.7154,33.7715,75400.0
2012-03-02 13:00:00,42.07,42.14,42.07,42.11,105300.0,33.7635,33.8197,33.7635,33.7956,105300.0
2012-03-02 13:10:00,42.12,42.16,42.08,42.16,40100.0,33.8037,33.8358,33.7715,33.8358,40100.0
2012-03-02 13:20:00,42.16,42.17,42.14,42.16,37100.0,33.8358,33.8438,33.8197,33.8358,37100.0
2012-03-02 13:30:00,42.16,42.16,42.14,42.14,58700.0,33.8358,33.8358,33.8197,33.8197,58700.0
2012-03-02 13:40:00,42.15,42.15,42.05,42.09,57000.0,33.8277,33.8277,33.7475,33.7796,57000.0
2012-03-02 13:50:00,42.08,42.16,42.08,42.16,52500.0,33.7715,33.8358,33.7715,33.8358,52500.0
2012-03-02 14:00:00,42.15,42.16,42.1,42.11,29400.0,33.8277,33.8358,33.7876,33.7956,29400.0
2012-03-02 14:10:00,42.11,42.12,42.1,42.1,38100.0,33.7956,33.8037,33.7876,33.7876,38100.0
2012-03-02 14:20:00,42.1,42.11,42.05,42.05,65500.0,33.7876,33.7956,33.7475,33.7475,65500.0
2012-03-02 14:30:00,42.05,42.08,42.03,42.08,31600.0,33.7475,33.7715,33.7314,33.7715,31600.0
2012-03-02 14:40:00,42.07,42.24,42.07,42.24,66300.0,33.7635,33.9,33.7635,33.9,66300.0
2012-03-02 14:50:00,42.23,42.23,42.2,42.23,52600.0,33.8919,33.8919,33.8679,33.8919,52600.0
2012-03-02 15:00:00,42.24,42.24,42.11,42.14,56700.0,33.9,33.9,33.7956,33.8197,56700.0
2012-03-02 15:10:00,42.14,42.19,42.13,42.14,37700.0,33.8197,33.8598,33.8117,33.8197,37700.0
2012-03-02 15:20:00,42.15,42.17,42.08,42.17,98300.0,33.8277,33.8438,33.7715,33.8438,98300.0
2012-03-02 15:30:00,42.16,42.19,42.08,42.08,75200.0,33.8358,33.8598,33.7715,33.7715,75200.0
2012-03-02 15:40:00,42.08,42.14,42.04,42.13,133400.0,33.7715,33.8197,33.7394,33.8117,133400.0
2012-03-02 15:50:00,42.12,42.17,42.08,42.09,205800.0,33.8037,33.8438,33.7715,33.7796,205800.0
2012-03-05 09:30:00,41.81,42.04,41.81,41.91,59000.0,33.5549,33.7394,33.5549,33.6351,59000.0
2012-03-05 09:40:00,41.91,41.98,41.75,41.82,62200.0,33.6351,33.6913,33.5067,33.5629,62200.0
2012-03-05 09:50:00,41.8,41.88,41.74,41.75,26700.0,33.5468,33.611,33.4987,33.5067,26700.0
2012-03-05 10:00:00,41.75,41.85,41.74,41.81,31100.0,33.5067,33.587,33.4987,33.5549,31100.0
2012-03-05 10:10:00,41.81,41.85,41.78,41.8,24200.0,33.5549,33.587,33.5308,33.5468,24200.0
2012-03-05 10:20:00,41.8,41.86,41.74,41.86,40400.0,33.5468,33.595,33.4987,33.595,40400.0
2012-03-05 10:30:00,41.85,41.86,41.75,41.77,45900.0,33.587,33.595,33.5067,33.5228,45900.0
2012-03-05 10:40:00,41.76,41.8,41.75,41.79,36400.0,33.5147,33.5468,33.5067,33.5388,36400.0
2012-03-05 10:50:00,41.79,41.83,41.78,41.83,17000.0,33.5388,33.5709,33.5308,33.5709,17000.0
2012-03-05 11:00:00,41.83,41.85,41.78,41.84,48200.0,33.5709,33.587,33.5308,33.5789,48200.0
2012-03-05 11:10:00,41.83,41.87,41.79,41.81,55200.0,33.5709,33.603,33.5388,33.5549,55200.0
2012-03-05 11:20:00,41.82,41.87,41.81,41.87,21300.0,33.5629,33.603,33.5549,33.603,21300.0
2012-03-05 11:30:00,41.87,41.91,41.86,41.89,25000.0,33.603,33.6351,33.595,33.6191,25000.0
2012-03-05 11:40:00,41.89,42.0,41.89,41.95,26300.0,33.6191,33.7073,33.6191,33.6672,26300.0
2012-03-05 11:50:00,41.94,41.95,41.9,41.94,19700.0,33.6592,33.6672,33.6271,33.6592,19700.0
2012-03-05 12:00:00,41.94,41.97,41.9,41.95,54100.0,33.6592,33.6833,33.6271,33.6672,54100.0
2012-03-05 12:10:00,41.95,41.95,41.88,41.88,23800.0,33.6672,33.6672,33.611,33.611,23800.0
2012-03-05 12:20:00,41.89,41.95,41.89,41.92,68700.0,33.6191,33.6672,33.6191,33.6431,68700.0
2012-03-05 12:30:00,41.93,41.94,41.89,41.9,23800.0,33.6512,33.6592,33.6191,33.6271,23800.0
2012-03-05 12:40:00,41.9,41.94,41.9,41.91,19600.0,33.6271,33.6592,33.6271,33.6351,19600.0
2012-03-05 12:50:00,41.92,41.92,41.85,41.86,14200.0,33.6431,33.6431,33.587,33.595,14200.0
2012-03-05 13:00:00,41.85,41.91,41.85,41.86,24900.0,33.587,33.6351,33.587,33.595,24900.0
2012-03-05 13:10:00,41.87,41.88,41.86,41.87,30400.0,33.603,33.611,33.595,33.603,30400.0
2012-03-05 13:20:00,41.87,41.92,41.86,41.87,28500.0,33.603,33.6431,33.595,33.603,28500.0
2012-03-05 13:30:00,41.87,41.89,41.83,41.86,18700.0,33.603,33.6191,33.5709,33.595,18700.0
2012-03-05 13:40:00,41.85,41.88,41.85,41.85,28200.0,33.587,33.611,33.587,33.587,28200.0
2012-03-05 13:50:00,41.85,41.88,41.84,41.85,30300.0,33.587,33.611,33.5789,33.587,30300.0
2012-03-05 14:00:00,41.84,41.88,41.84,41.88,24400.0,33.5789,33.611,33.5789,33.611,24400.0
2012-03-05 14:10:00,41.87,41.9,41.85,41.89,46300.0,33.603,33.6271,33.587,33.6191,46300.0
2012-03-05 14:20:00,41.88,41.93,41.87,41.93,35100.0,33.611,33.6512,33.603,33.6512,35100.0
2012-03-05 14:30:00,41.93,41.96,41.91,41.94,71600.0,33.6512,33.6752,33.6351,33.6592,71600.0
2012-03-05 14:40:00,41.93,41.97,41.93,41.95,98500.0,33.6512,33.6833,33.6512,33.6672,98500.0
2012-03-05 14:50:00,41.95,41.97,41.94,41.94,69000.0,33.6672,33.6833,33.6592,33.6592,69000.0
2012-03-05 15:00:00,41.95,41.96,41.92,41.95,40500.0,33.6672,33.6752,33.6431,33.6672,40500.0
2012-03-05 15:10:00,41.95,41.96,41.91,41.94,39200.0,33.6672,33.6752,33.6351,33.6592,39200.0
2012-03-05 15:20:00,41.94,41.95,41.9,41.94,65500.0,33.6592,33.6672,33.6271,33.6592,65500.0
2012-03-05 15:30:00,41.94,42.01,41.94,42.01,80600.0,33.6592,33.7154,33.6592,33.7154,80600.0
2012-03-05 15:40:00,42.01,42.02,41.93,41.99,124500.0,33.7154,33.7234,33.6512,33.6993,124500.0
2012-03-05 15:50:00,41.98,42.03,41.94,41.94,275600.0,33.6913,33.7314,33.6592,33.6592,275600.0
2012-03-06 09:30:00,41.69,41.81,41.56,41.61,105000.0,33.4586,33.5549,33.3542,33.3943,105000.0
2012-03-06 09:40:00,41.61,41.68,41.57,41.65,45300.0,33.3943,33.4505,33.3622,33.4265,45300.0
2012-03-06 09:50:00,41.65,41.66,41.6,41.63,27600.0,33.4265,33.4345,33.3863,33.4104,27600.0
2012-03-06 10:00:00,41.63,41.68,41.61,41.67,42600.0,33.4104,33.4505,33.3943,33.4425,42600.0
2012-03-06 10:10:00,41.67,41.73,41.67,41.73,23100.0,33.4425,33.4907,33.4425,33.4907,23100.0
2012-03-06 10:20:00,41.72,41.73,41.65,41.72,39700.0,33.4826,33.4907,33.4265,33.4826,39700.0
2012-03-06 10:30:00,41.72,41.74,41.65,41.65,30900.0,33.4826,33.4987,33.4265,33.4265,30900.0
2012-03-06 10:40:00,41.65,41.74,41.64,41.67,56800.0,33.4265,33.4987,33.4184,33.4425,56800.0
2012-03-06 10:50:00,41.68,41.72,41.65,41.71,17600.0,33.4505,33.4826,33.4265,33.4746,17600.0
2012-03-06 11:00:00,41.71,41.73,41.66,41.73,34600.0,33.4746,33.4907,33.4345,33.4907,34600.0
2012-03-06 11:10:00,41.73,41.75,41.69,41.73,24700.0,33.4907,33.5067,33.4586,33.4907,24700.0
2012-03-06 11:20:00,41.72,41.73,41.66,41.72,30500.0,33.4826,33.4907,33.4345,33.4826,30500.0
2012-03-06 11:30:00,41.71,41.73,41.65,41.71,46900.0,33.4746,33.4907,33.4265,33.4746,46900.0
2012-03-06 11:40:00,41.72,41.76,41.7,41.73,24100.0,33.4826,33.5147,33.4666,33.4907,24100.0
2012-03-06 11:50:00,41.72,41.81,41.71,41.81,33600.0,33.4826,33.5549,33.4746,33.5549,33600.0
2012-03-06 12:00:00,41.81,41.83,41.74,41.74,35600.0,33.5549,33.5709,33.4987,33.4987,35600.0
2012-03-06 12:10:00,41.73,41.73,41.66,41.69,26000.0,33.4907,33.4907,33.4345,33.4586,26000.0
2012-03-06 12:20:00,41.69,41.74,41.66,41.73,35200.0,33.4586,33.4987,33.4345,33.4907,35200.0
2012-03-06 12:30:00,41.73,41.83,41.73,41.81,17200.0,33.4907,33.5709,33.4907,33.5549,17200.0
2012-03-06 12:40:00,41.82,41.85,41.77,41.85,25600.0,33.5629,33.587,33.5228,33.587,25600.0
2012-03-06 12:50:00,41.85,41.92,41.84,41.91,37400.0,33.587,33.6431,33.5789,33.6351,37400.0
2012-03-06 13:00:00,41.9,41.94,41.88,41.91,80000.0,33.6271,33.6592,33.611,33.6351,80000.0
2012-03-06 13:10:00,41.9,41.91,41.86,41.89,38600.0,33.6271,33.6351,33.595,33.6191,38600.0
2012-03-06 13:20:00,41.89,41.93,41.87,41.87,16200.0,33.6191,33.6512,33.603,33.603,16200.0
2012-03-06 13:30:00,41.86,41.87,41.8,41.8,26600.0,33.595,33.603,33.5468,33.5468,26600.0
2012-03-06 13:40:00,41.8,41.83,41.72,41.72,42500.0,33.5468,33.5709,33.4826,33.4826,42500.0
2012-03-06 13:50:00,41.73,41.77,41.72,41.77,33000.0,33.4907,33.5228,33.4826,33.5228,33000.0
2012-03-06 14:00:00,41.77,41.78,41.77,41.77,8100.0,33.5228,33.5308,33.5228,33.5228,8100.0
2012-03-06 14:10:00,41.77,41.8,41.77,41.77,20000.0,33.5228,33.5468,33.5228,33.5228,20000.0
2012-03-06 14:20:00,41.77,41.77,41.71,41.71,44600.0,33.5228,33.5228,33.4746,33.4746,44600.0
2012-03-06 14:30:00,41.72,41.73,41.67,41.68,23100.0,33.4826,33.4907,33.4425,33.4505,23100.0
2012-03-06 14:40:00,41.67,41.73,41.67,41.73,17800.0,33.4425,33.4907,33.4425,33.4907,17800.0
2012-03-06 14:50:00,41.73,41.75,41.73,41.75,10800.0,33.4907,33.5067,33.4907,33.5067,10800.0
2012-03-06 15:00:00,41.75,41.77,41.73,41.73,26100.0,33.5067,33.5228,33.4907,33.4907,26100.0
2012-03-06 15:10:00,41.73,41.78,41.73,41.77,73100.0,33.4907,33.5308,33.4907,33.5228,73100.0
2012-03-06 15:20:00,41.77,41.77,41.75,41.77,16700.0,33.5228,33.5228,33.5067,33.5228,16700.0
2012-03-06 15:30:00,41.76,41.78,41.73,41.78,84200.0,33.5147,33.5308,33.4907,33.5308,84200.0
2012-03-06 15:40:00,41.78,41.86,41.78,41.84,98500.0,33.5308,33.595,33.5308,33.5789,98500.0
2012-03-06 15:50:00,41.84,41.89,41.81,41.84,255300.0,33.5789,33.6191,33.5549,33.5789,255300.0
2012-03-07 09:30:00,41.89,41.91,41.62,41.63,78500.0,33.6191,33.6351,33.4024,33.4104,78500.0
2012-03-07 09:40:00,41.63,41.63,41.51,41.51,69900.0,33.4104,33.4104,33.3141,33.3141,69900.0
2012-03-07 09:50:00,41.51,41.59,41.5,41.57,90700.0,33.3141,33.3783,33.3061,33.3622,90700.0
2012-03-07 10:00:00,41.56,41.59,41.44,41.45,56100.0,33.3542,33.3783,33.2579,33.2659,56100.0
2012-03-07 10:10:00,41.44,41.48,41.39,41.41,86300.0,33.2579,33.29,33.2178,33.2338,86300.0
2012-03-07 10:20:00,41.4,41.41,41.25,41.25,87000.0,33.2258,33.2338,33.1054,33.1054,87000.0
2012-03-07 10:30:00,41.25,41.35,41.24,41.34,46000.0,33.1054,33.1857,33.0974,33.1777,46000.0
2012-03-07 10:40:00,41.33,41.44,41.31,41.42,132900.0,33.1696,33.2579,33.1536,33.2419,132900.0
2012-03-07 10:50:00,41.42,41.47,41.39,41.42,37200.0,33.2419,33.282,33.2178,33.2419,37200.0
2012-03-07 11:00:00,41.43,41.49,41.25,41.47,52400.0,33.2499,33.298,33.1054,33.282,52400.0
2012-03-07 11:10:00,41.48,41.58,41.46,41.57,53200.0,33.29,33.3703,33.274,33.3622,53200.0
2012-03-07 11:20:00,41.58,41.61,41.53,41.54,29100.0,33.3703,33.3943,33.3301,33.3382,29100.0
2012-03-07 11:30:00,41.54,41.59,41.52,41.59,30500.0,33.3382,33.3783,33.3221,33.3783,30500.0
2012-03-07 11:40:00,41.59,41.63,41.59,41.63,14800.0,33.3783,33.4104,33.3783,33.4104,14800.0
2012-03-07 11:50:00,41.63,41.68,41.5,41.67,86100.0,33.4104,33.4505,33.3061,33.4425,86100.0
2012-03-07 12:00:00,41.68,41.68,41.59,41.63,26500.0,33.4505,33.4505,33.3783,33.4104,26500.0
2012-03-07 12:10:00,41.62,41.64,41.61,41.64,11800.0,33.4024,33.4184,33.3943,33.4184,11800.0
2012-03-07 12:20:00,41.65,41.7,41.65,41.69,17500.0,33.4265,33.4666,33.4265,33.4586,17500.0
2012-03-07 12:30:00,41.69,41.72,41.66,41.71,29900.0,33.4586,33.4826,33.4345,33.4746,29900.0
2012-03-07 12:40:00,41.71,41.75,41.5,41.75,69700.0,33.4746,33.5067,33.3061,33.5067,69700.0
2012-03-07 12:50:00,41.75,41.76,41.74,41.75,33000.0,33.5067,33.5147,33.4987,33.5067,33000.0
2012-03-07 13:00:00,41.75,41.76,41.72,41.74,61300.0,33.5067,33.5147,33.4826,33.4987,61300.0
2012-03-07 13:10:00,41.75,41.77,41.5,41.75,29600.0,33.5067,33.5228,33.3061,33.5067,29600.0
2012-03-07 13:20:00,41.75,41.79,41.75,41.79,18100.0,33.5067,33.5388,33.5067,33.5388,18100.0
2012-03-07 13:30:00,41.79,41.85,41.78,41.83,24900.0,33.5388,33.587,33.5308,33.5709,24900.0
2012-03-07 13:40:00,41.83,41.85,41.79,41.79,33000.0,33.5709,33.587,33.5388,33.5388,33000.0
2012-03-07 13:50:00,41.79,41.83,41.78,41.81,26200.0,33.5388,33.5709,33.5308,33.5549,26200.0
2012-03-07 14:00:00,41.82,41.89,41.82,41.89,36000.0,33.5629,33.6191,33.5629,33.6191,36000.0
2012-03-07 14:10:00,41.89,41.92,41.84,41.87,117100.0,33.6191,33.6431,33.5789,33.603,117100.0
2012-03-07 14:20:00,41.87,41.92,41.86,41.91,17000.0,33.603,33.6431,33.595,33.6351,17000.0
2012-03-07 14:30:00,41.92,41.94,41.55,41.89,72800.0,33.6431,33.6592,33.3462,33.6191,72800.0
2012-03-07 14:40:00,41.9,41.9,41.86,41.88,21300.0,33.6271,33.6271,33.595,33.611,21300.0
2012-03-07 14:50:00,41.88,41.91,41.87,41.9,51700.0,33.611,33.6351,33.603,33.6271,51700.0
2012-03-07 15:00:00,41.9,41.91,41.88,41.89,37000.0,33.6271,33.6351,33.611,33.6191,37000.0
2012-03-07 15:10:00,41.89,41.95,41.88,41.92,57300.0,33.6191,33.6672,33.611,33.6431,57300.0
2012-03-07 15:20:00,41.92,41.99,41.92,41.95,55900.0,33.6431,33.6993,33.6431,33.6672,55900.0
2012-03-07 15:30:00,41.96,41.97,41.92,41.93,65900.0,33.6752,33.6833,33.6431,33.6512,65900.0
2012-03-07 15:40:00,41.93,42.0,41.93,41.94,136900.0,33.6512,33.7073,33.6512,33.6592,136900.0
2012-03-07 15:50:00,41.95,41.99,41.93,41.99,383800.0,33.6672,33.6993,33.6512,33.6993,383800.0
2012-03-08 09:30:00,42.13,42.3,42.08,42.23,143500.0,33.8117,33.9481,33.7715,33.8919,143500.0
2012-03-08 09:40:00,42.23,42.28,42.18,42.24,58200.0,33.8919,33.9321,33.8518,33.9,58200.0
2012-03-08 09:50:00,42.24,42.27,42.14,42.18,94400.0,33.9,33.924,33.8197,33.8518,94400.0
2012-03-08 10:00:00,42.19,42.24,42.13,42.15,52300.0,33.8598,33.9,33.8117,33.8277,52300.0
2012-03-08 10:10:00,42.14,42.19,42.14,42.19,36300.0,33.8197,33.8598,33.8197,33.8598,36300.0
2012-03-08 10:20:00,42.19,42.19,42.08,42.16,78000.0,33.8598,33.8598,33.7715,33.8358,78000.0
2012-03-08 10:30:00,42.16,42.25,42.16,42.2,255800.0,33.8358,33.908,33.8358,33.8679,255800.0
2012-03-08 10:40:00,42.19,42.22,42.16,42.19,24000.0,33.8598,33.8839,33.8358,33.8598,24000.0
2012-03-08 10:50:00,42.18,42.21,42.18,42.19,17300.0,33.8518,33.8759,33.8518,33.8598,17300.0
2012-03-08 11:00:00,42.19,42.19,42.14,42.17,21900.0,33.8598,33.8598,33.8197,33.8438,21900.0
2012-03-08 11:10:00,42.16,42.2,42.14,42.15,47300.0,33.8358,33.8679,33.8197,33.8277,47300.0
2012-03-08 11:20:00,42.15,42.21,42.09,42.1,73300.0,33.8277,33.8759,33.7796,33.7876,73300.0
2012-03-08 11:30:00,42.11,42.2,42.08,42.2,36100.0,33.7956,33.8679,33.7715,33.8679,36100.0
2012-03-08 11:40:00,42.2,42.22,42.18,42.2,17300.0,33.8679,33.8839,33.8518,33.8679,17300.0
2012-03-08 11:50:00,42.21,42.22,42.19,42.21,23200.0,33.8759,33.8839,33.8598,33.8759,23200.0
2012-03-08 12:00:00,42.2,42.22,42.19,42.2,29200.0,33.8679,33.8839,33.8598,33.8679,29200.0
2012-03-08 12:10:00,42.21,42.21,42.2,42.21,6000.0,33.8759,33.8759,33.8679,33.8759,6000.0
2012-03-08 12:20:00,42.2,42.24,42.2,42.24,10500.0,33.8679,33.9,33.8679,33.9,10500.0
2012-03-08 12:30:00,42.23,42.25,42.23,42.24,9800.0,33.8919,33.908,33.8919,33.9,9800.0
2012-03-08 12:40:00,42.25,42.25,42.24,42.24,13900.0,33.908,33.908,33.9,33.9,13900.0
2012-03-08 12:50:00,42.24,42.28,42.24,42.25,20600.0,33.9,33.9321,33.9,33.908,20600.0
2012-03-08 13:00:00,42.25,42.26,42.21,42.21,17300.0,33.908,33.916,33.8759,33.8759,17300.0
2012-03-08 13:10:00,42.21,42.23,42.2,42.21,18800.0,33.8759,33.8919,33.8679,33.8759,18800.0
2012-03-08 13:20:00,42.21,42.22,42.21,42.22,10100.0,33.8759,33.8839,33.8759,33.8839,10100.0
2012-03-08 13:30:00,42.22,42.25,42.21,42.22,29600.0,33.8839,33.908,33.8759,33.8839,29600.0
2012-03-08 13:40:00,42.21,42.22,42.16,42.18,33500.0,33.8759,33.8839,33.8358,33.8518,33500.0
2012-03-08 13:50:00,42.18,42.22,42.18,42.22,9100.0,33.8518,33.8839,33.8518,33.8839,9100.0
2012-03-08 14:00:00,42.22,42.23,42.22,42.22,12200.0,33.8839,33.8919,33.8839,33.8839,12200.0
2012-03-08 14:10:00,42.22,42.24,42.19,42.24,25700.0,33.8839,33.9,33.8598,33.9,25700.0
2012-03-08 14:20:00,42.24,42.25,42.22,42.23,7100.0,33.9,33.908,33.8839,33.8919,7100.0
2012-03-08 14:30:00,42.22,42.23,42.22,42.23,8800.0,33.8839,33.8919,33.8839,33.8919,8800.0
2012-03-08 14:40:00,42.22,42.28,42.22,42.28,23800.0,33.8839,33.9321,33.8839,33.9321,23800.0
2012-03-08 14:50:00,42.28,42.3,42.27,42.3,43000.0,33.9321,33.9481,33.924,33.9481,43000.0
2012-03-08 15:00:00,42.3,42.3,42.28,42.29,18200.0,33.9481,33.9481,33.9321,33.9401,18200.0
2012-03-08 15:10:00,42.29,42.34,42.29,42.33,45400.0,33.9401,33.9802,33.9401,33.9722,45400.0
2012-03-08 15:20:00,42.32,42.33,42.31,42.32,11100.0,33.9642,33.9722,33.9561,33.9642,11100.0
2012-03-08 15:30:00,42.31,42.36,42.31,42.33,51700.0,33.9561,33.9963,33.9561,33.9722,51700.0
2012-03-08 15:40:00,42.33,42.34,42.25,42.3,89200.0,33.9722,33.9802,33.908,33.9481,89200.0
2012-03-08 15:50:00,42.3,42.34,42.26,42.28,195100.0,33.9481,33.9802,33.916,33.9321,195100.0
2012-03-09 09:30:00,42.3,42.38,42.19,42.26,29900.0,33.9481,34.0123,33.8598,33.916,29900.0
2012-03-09 09:40:00,42.26,42.26,42.1,42.24,37100.0,33.916,33.916,33.7876,33.9,37100.0
2012-03-09 09:50:00,42.23,42.24,42.14,42.23,27000.0,33.8919,33.9,33.8197,33.8919,27000.0
2012-03-09 10:00:00,42.23,42.32,42.21,42.21,39200.0,33.8919,33.9642,33.8759,33.8759,39200.0
2012-03-09 10:10:00,42.21,42.4,42.21,42.4,32300.0,33.8759,34.0284,33.8759,34.0284,32300.0
2012-03-09 10:20:00,42.4,42.46,42.38,42.39,40100.0,34.0284,34.0765,34.0123,34.0203,40100.0
2012-03-09 10:30:00,42.39,42.41,42.38,42.41,29500.0,34.0203,34.0364,34.0123,34.0364,29500.0
2012-03-09 10:40:00,42.41,42.48,42.41,42.45,22800.0,34.0364,34.0926,34.0364,34.0685,22800.0
2012-03-09 10:50:00,42.45,42.48,42.44,42.48,17800.0,34.0685,34.0926,34.0605,34.0926,17800.0
2012-03-09 11:00:00,42.48,42.55,42.48,42.52,61600.0,34.0926,34.1488,34.0926,34.1247,61600.0
2012-03-09 11:10:00,42.53,42.56,42.52,42.53,29000.0,34.1327,34.1568,34.1247,34.1327,29000.0
2012-03-09 11:20:00,42.52,42.54,42.52,42.54,21900.0,34.1247,34.1407,34.1247,34.1407,21900.0
2012-03-09 11:30:00,42.54,42.64,42.54,42.62,59300.0,34.1407,34.221,34.1407,34.2049,59300.0
2012-03-09 11:40:00,42.61,42.67,42.58,42.66,61300.0,34.1969,34.2451,34.1728,34.237,61300.0
2012-03-09 11:50:00,42.66,42.8,42.66,42.8,81700.0,34.237,34.3494,34.237,34.3494,81700.0
2012-03-09 12:00:00,42.8,42.81,42.27,42.72,58200.0,34.3494,34.3574,33.924,34.2852,58200.0
2012-03-09 12:10:00,42.72,42.73,42.62,42.62,23000.0,34.2852,34.2932,34.2049,34.2049,23000.0
2012-03-09 12:20:00,42.62,42.62,42.54,42.59,46200.0,34.2049,34.2049,34.1407,34.1809,46200.0
2012-03-09 12:30:00,42.58,42.59,42.54,42.58,28300.0,34.1728,34.1809,34.1407,34.1728,28300.0
2012-03-09 12:40:00,42.59,42.63,42.55,42.58,36100.0,34.1809,34.213,34.1488,34.1728,36100.0
2012-03-09 12:50:00,42.59,42.6,42.57,42.57,18700.0,34.1809,34.1889,34.1648,34.1648,18700.0
2012-03-09 13:00:00,42.57,42.6,42.57,42.6,15300.0,34.1648,34.1889,34.1648,34.1889,15300.0
2012-03-09 13:10:00,42.6,42.66,42.6,42.65,23400.0,34.1889,34.237,34.1889,34.229,23400.0
2012-03-09 13:20:00,42.66,42.68,42.61,42.63,22000.0,34.237,34.2531,34.1969,34.213,22000.0
2012-03-09 13:30:00,42.64,42.66,42.63,42.64,17000.0,34.221,34.237,34.213,34.221,17000.0
2012-03-09 13:40:00,42.63,42.66,42.61,42.65,19600.0,34.213,34.237,34.1969,34.229,19600.0
2012-03-09 13:50:00,42.65,42.65,42.64,42.65,18200.0,34.229,34.229,34.221,34.229,18200.0
2012-03-09 14:00:00,42.65,42.65,42.61,42.65,180700.0,34.229,34.229,34.1969,34.229,180700.0
2012-03-09 14:10:00,42.65,42.7,42.65,42.69,63600.0,34.229,34.2691,34.229,34.2611,63600.0
2012-03-09 14:20:00,42.69,42.74,42.69,42.74,29600.0,34.2611,34.3012,34.2611,34.3012,29600.0
2012-03-09 14:30:00,42.73,42.76,42.73,42.73,71400.0,34.2932,34.3173,34.2932,34.2932,71400.0
2012-03-09 14:40:00,42.73,42.76,42.73,42.74,45900.0,34.2932,34.3173,34.2932,34.3012,45900.0
2012-03-09 14:50:00,42.74,42.77,42.73,42.77,62600.0,34.3012,34.3253,34.2932,34.3253,62600.0
2012-03-09 15:00:00,42.76,42.76,42.73,42.74,31700.0,34.3173,34.3173,34.2932,34.3012,31700.0
2012-03-09 15:10:00,42.75,42.75,42.74,42.75,24200.0,34.3093,34.3093,34.3012,34.3093,24200.0
2012-03-09 15:20:00,42.75,42.75,42.74,42.75,32800.0,34.3093,34.3093,34.3012,34.3093,32800.0
2012-03-09 15:30:00,42.75,42.77,42.74,42.76,108000.0,34.3093,34.3253,34.3012,34.3173,108000.0
2012-03-09 15:40:00,42.77,42.81,42.26,42.74,149500.0,34.3253,34.3574,33.916,34.3012,149500.0
2012-03-09 15:50:00,42.75,42.85,42.7,42.84,510900.0,34.3093,34.3895,34.2691,34.3815,510900.0
2012-03-12 09:30:00,42.81,42.88,42.72,42.82,37800.0,34.3574,34.4136,34.2852,34.3654,37800.0
2012-03-12 09:40:00,42.82,42.92,42.76,42.91,63800.0,34.3654,34.4457,34.3173,34.4377,63800.0
2012-03-12 09:50:00,42.9,42.91,42.8,42.86,34700.0,34.4296,34.4377,34.3494,34.3975,34700.0
2012-03-12 10:00:00,42.86,42.88,42.78,42.85,42000.0,34.3975,34.4136,34.3333,34.3895,42000.0
2012-03-12 10:10:00,42.86,42.9,42.79,42.9,67600.0,34.3975,34.4296,34.3414,34.4296,67600.0
2012-03-12 10:20:00,42.9,42.9,42.83,42.86,32700.0,34.4296,34.4296,34.3735,34.3975,32700.0
2012-03-12 10:30:00,42.86,42.9,42.82,42.82,56800.0,34.3975,34.4296,34.3654,34.3654,56800.0
2012-03-12 10:40:00,42.83,42.95,42.83,42.94,64400.0,34.3735,34.4698,34.3735,34.4617,64400.0
2012-03-12 10:50:00,42.95,42.95,42.9,42.93,38800.0,34.4698,34.4698,34.4296,34.4537,38800.0
2012-03-12 11:00:00,42.92,42.95,42.89,42.9,31600.0,34.4457,34.4698,34.4216,34.4296,31600.0
2012-03-12 11:10:00,42.9,43.0,42.89,43.0,44200.0,34.4296,34.5099,34.4216,34.5099,44200.0
2012-03-12 11:20:00,42.99,43.06,42.99,43.01,47000.0,34.5019,34.5581,34.5019,34.5179,47000.0
2012-03-12 11:30:00,43.0,43.03,42.97,43.01,31000.0,34.5099,34.534,34.4858,34.5179,31000.0
2012-03-12 11:40:00,43.01,43.02,42.97,42.99,37500.0,34.5179,34.526,34.4858,34.5019,37500.0
2012-03-12 11:50:00,43.0,43.01,42.92,42.93,27500.0,34.5099,34.5179,34.4457,34.4537,27500.0
2012-03-12 12:00:00,42.93,43.06,42.91,43.04,54500.0,34.4537,34.5581,34.4377,34.542,54500.0
2012-03-12 12:10:00,43.04,43.09,43.03,43.04,16800.0,34.542,34.5821,34.534,34.542,16800.0
2012-03-12 12:20:00,43.05,43.05,42.95,42.98,28300.0,34.55,34.55,34.4698,34.4938,28300.0
2012-03-12 12:30:00,42.97,43.04,42.95,43.04,56100.0,34.4858,34.542,34.4698,34.542,56100.0
2012-03-12 12:40:00,43.04,43.07,43.03,43.05,26800.0,34.542,34.5661,34.534,34.55,26800.0
2012-03-12 12:50:00,43.05,43.15,43.04,43.04,76500.0,34.55,34.6303,34.542,34.542,76500.0
2012-03-12 13:00:00,43.05,43.08,43.04,43.06,26900.0,34.55,34.5741,34.542,34.5581,26900.0
2012-03-12 13:10:00,43.06,43.12,43.04,43.1,37000.0,34.5581,34.6062,34.542,34.5902,37000.0
2012-03-12 13:20:00,43.1,43.13,43.08,43.1,19200.0,34.5902,34.6142,34.5741,34.5902,19200.0
2012-03-12 13:30:00,43.1,43.15,43.1,43.14,21100.0,34.5902,34.6303,34.5902,34.6223,21100.0
2012-03-12 13:40:00,43.14,43.16,43.11,43.11,19400.0,34.6223,34.6383,34.5982,34.5982,19400.0
2012-03-12 13:50:00,43.1,43.15,43.1,43.14,11400.0,34.5902,34.6303,34.5902,34.6223,11400.0
2012-03-12 14:00:00,43.15,43.15,43.09,43.1,36400.0,34.6303,34.6303,34.5821,34.5902,36400.0
2012-03-12 14:10:00,43.1,43.16,43.1,43.14,31500.0,34.5902,34.6383,34.5902,34.6223,31500.0
2012-03-12 14:20:00,43.13,43.14,43.09,43.11,44600.0,34.6142,34.6223,34.5821,34.5982,44600.0
2012-03-12 14:30:00,43.1,43.13,43.09,43.11,77100.0,34.5902,34.6142,34.5821,34.5982,77100.0
2012-03-12 14:40:00,43.1,43.11,43.09,43.09,42600.0,34.5902,34.5982,34.5821,34.5821,42600.0
2012-03-12 14:50:00,43.09,43.12,43.09,43.11,61200.0,34.5821,34.6062,34.5821,34.5982,61200.0
2012-03-12 15:00:00,43.1,43.13,43.09,43.09,85000.0,34.5902,34.6142,34.5821,34.5821,85000.0
2012-03-12 15:10:00,43.09,43.12,43.09,43.12,66100.0,34.5821,34.6062,34.5821,34.6062,66100.0
2012-03-12 15:20:00,43.12,43.13,43.08,43.09,75400.0,34.6062,34.6142,34.5741,34.5821,75400.0
2012-03-12 15:30:00,43.09,43.09,43.04,43.08,170700.0,34.5821,34.5821,34.542,34.5741,170700.0
2012-03-12 15:40:00,43.08,43.22,43.08,43.22,195100.0,34.5741,34.6865,34.5741,34.6865,195100.0
2012-03-12 15:50:00,43.21,43.27,43.15,43.27,499600.0,34.6784,34.7266,34.6303,34.7266,499600.0
2012-03-13 09:30:00,43.35,43.35,43.19,43.27,48200.0,34.7908,34.7908,34.6624,34.7266,48200.0
2012-03-13 09:40:00,43.29,43.32,43.24,43.29,45700.0,34.7426,34.7667,34.7025,34.7426,45700.0
2012-03-13 09:50:00,43.3,43.43,43.29,43.43,41300.0,34.7507,34.855,34.7426,34.855,41300.0
2012-03-13 10:00:00,43.43,43.43,43.35,43.38,30200.0,34.855,34.855,34.7908,34.8149,30200.0
2012-03-13 10:10:00,43.37,43.41,43.28,43.3,48300.0,34.8068,34.8389,34.7346,34.7507,48300.0
2012-03-13 10:20:00,43.29,43.42,43.29,43.41,97200.0,34.7426,34.847,34.7426,34.8389,97200.0
2012-03-13 10:30:00,43.41,43.54,43.41,43.52,48200.0,34.8389,34.9433,34.8389,34.9272,48200.0
2012-03-13 10:40:00,43.53,43.57,43.51,43.54,71800.0,34.9353,34.9674,34.9192,34.9433,71800.0
2012-03-13 10:50:00,43.54,43.56,43.49,43.52,54500.0,34.9433,34.9593,34.9032,34.9272,54500.0
2012-03-13 11:00:00,43.51,43.63,43.5,43.58,115400.0,34.9192,35.0155,34.9112,34.9754,115400.0
2012-03-13 11:10:00,43.57,43.58,43.43,43.45,81400.0,34.9674,34.9754,34.855,34.8711,81400.0
2012-03-13 11:20:00,43.45,43.55,43.45,43.51,189900.0,34.8711,34.9513,34.8711,34.9192,189900.0
2012-03-13 11:30:00,43.5,43.54,43.49,43.5,105200.0,34.9112,34.9433,34.9032,34.9112,105200.0
2012-03-13 11:40:00,43.5,43.5,43.44,43.46,24200.0,34.9112,34.9112,34.863,34.8791,24200.0
2012-03-13 11:50:00,43.46,43.49,43.43,43.46,86800.0,34.8791,34.9032,34.855,34.8791,86800.0
2012-03-13 12:00:00,43.46,43.5,43.44,43.45,33600.0,34.8791,34.9112,34.863,34.8711,33600.0
2012-03-13 12:10:00,43.45,43.47,43.42,43.42,22800.0,34.8711,34.8871,34.847,34.847,22800.0
2012-03-13 12:20:00,43.42,43.47,43.42,43.47,17400.0,34.847,34.8871,34.847,34.8871,17400.0
2012-03-13 12:30:00,43.46,43.47,43.44,43.47,26100.0,34.8791,34.8871,34.863,34.8871,26100.0
2012-03-13 12:40:00,43.46,43.46,43.43,43.46,61000.0,34.8791,34.8791,34.855,34.8791,61000.0
2012-03-13 12:50:00,43.45,43.49,43.45,43.47,25300.0,34.8711,34.9032,34.8711,34.8871,25300.0
2012-03-13 13:00:00,43.46,43.47,43.45,43.47,15500.0,34.8791,34.8871,34.8711,34.8871,15500.0
2012-03-13 13:10:00,43.47,43.48,43.44,43.45,23500.0,34.8871,34.8951,34.863,34.8711,23500.0
2012-03-13 13:20:00,43.45,43.46,43.44,43.44,36200.0,34.8711,34.8791,34.863,34.863,36200.0
2012-03-13 13:30:00,43.44,43.45,43.4,43.4,67700.0,34.863,34.8711,34.8309,34.8309,67700.0
2012-03-13 13:40:00,43.4,43.45,43.38,43.45,16000.0,34.8309,34.8711,34.8149,34.8711,16000.0
2012-03-13 13:50:00,43.44,43.5,43.44,43.47,40000.0,34.863,34.9112,34.863,34.8871,40000.0
2012-03-13 14:00:00,43.46,43.47,43.43,43.44,17700.0,34.8791,34.8871,34.855,34.863,17700.0
2012-03-13 14:10:00,43.44,43.49,43.43,43.47,26700.0,34.863,34.9032,34.855,34.8871,26700.0
2012-03-13 14:20:00,43.48,43.52,43.35,43.4,43400.0,34.8951,34.9272,34.7908,34.8309,43400.0
2012-03-13 14:30:00,43.41,43.41,43.36,43.39,19300.0,34.8389,34.8389,34.7988,34.8229,19300.0
2012-03-13 14:40:00,43.39,43.39,43.29,43.29,38800.0,34.8229,34.8229,34.7426,34.7426,38800.0
2012-03-13 14:50:00,43.29,43.31,43.25,43.3,51200.0,34.7426,34.7587,34.7105,34.7507,51200.0
2012-03-13 15:00:00,43.29,43.47,43.29,43.4,80800.0,34.7426,34.8871,34.7426,34.8309,80800.0
2012-03-13 15:10:00,43.4,43.46,43.35,43.38,101500.0,34.8309,34.8791,34.7908,34.8149,101500.0
2012-03-13 15:20:00,43.38,43.43,43.37,43.38,74400.0,34.8149,34.855,34.8068,34.8149,74400.0
2012-03-13 15:30:00,43.39,43.45,43.39,43.43,57700.0,34.8229,34.8711,34.8229,34.855,57700.0
2012-03-13 15:40:00,43.43,43.5,43.43,43.49,92000.0,34.855,34.9112,34.855,34.9032,92000.0
2012-03-13 15:50:00,43.48,43.5,43.46,43.5,290700.0,34.8951,34.9112,34.8791,34.9112,290700.0
2012-03-14 09:30:00,43.44,43.71,43.44,43.63,59100.0,34.863,35.0797,34.863,35.0155,59100.0
2012-03-14 09:40:00,43.63,43.65,43.48,43.5,52100.0,35.0155,35.0316,34.8951,34.9112,52100.0
2012-03-14 09:50:00,43.5,43.61,43.48,43.56,74700.0,34.9112,34.9995,34.8951,34.9593,74700.0
2012-03-14 10:00:00,43.57,43.59,43.53,43.56,110400.0,34.9674,34.9834,34.9353,34.9593,110400.0
2012-03-14 10:10:00,43.55,43.58,43.45,43.49,185100.0,34.9513,34.9754,34.8711,34.9032,185100.0
2012-03-14 10:20:00,43.48,43.5,43.45,43.46,20200.0,34.8951,34.9112,34.8711,34.8791,20200.0
2012-03-14 10:30:00,43.46,43.46,43.32,43.33,54600.0,34.8791,34.8791,34.7667,34.7747,54600.0
2012-03-14 10:40:00,43.32,43.4,43.26,43.39,47700.0,34.7667,34.8309,34.7186,34.8229,47700.0
2012-03-14 10:50:00,43.4,43.45,43.34,43.35,140000.0,34.8309,34.8711,34.7828,34.7908,140000.0
2012-03-14 11:00:00,43.34,43.37,43.2,43.2,63600.0,34.7828,34.8068,34.6704,34.6704,63600.0
2012-03-14 11:10:00,43.2,43.22,43.05,43.14,110000.0,34.6704,34.6865,34.55,34.6223,110000.0
2012-03-14 11:20:00,43.15,43.21,43.15,43.2,18800.0,34.6303,34.6784,34.6303,34.6704,18800.0
2012-03-14 11:30:00,43.2,43.25,43.2,43.22,32500.0,34.6704,34.7105,34.6704,34.6865,32500.0
2012-03-14 11:40:00,43.22,43.25,43.18,43.19,76200.0,34.6865,34.7105,34.6544,34.6624,76200.0
2012-03-14 11:50:00,43.19,43.24,43.18,43.2,48200.0,34.6624,34.7025,34.6544,34.6704,48200.0
2012-03-14 12:00:00,43.21,43.22,43.15,43.16,25100.0,34.6784,34.6865,34.6303,34.6383,25100.0
2012-03-14 12:10:00,43.15,43.17,43.14,43.15,27900.0,34.6303,34.6463,34.6223,34.6303,27900.0
2012-03-14 12:20:00,43.16,43.17,43.14,43.16,62600.0,34.6383,34.6463,34.6223,34.6383,62600.0
2012-03-14 12:30:00,43.15,43.2,43.14,43.17,34000.0,34.6303,34.6704,34.6223,34.6463,34000.0
2012-03-14 12:40:00,43.17,43.18,43.15,43.16,34800.0,34.6463,34.6544,34.6303,34.6383,34800.0
2012-03-14 12:50:00,43.16,43.21,43.15,43.17,45400.0,34.6383,34.6784,34.6303,34.6463,45400.0
2012-03-14 13:00:00,43.17,43.18,43.11,43.11,47800.0,34.6463,34.6544,34.5982,34.5982,47800.0
2012-03-14 13:10:00,43.11,43.19,43.1,43.19,30300.0,34.5982,34.6624,34.5902,34.6624,30300.0
2012-03-14 13:20:00,43.18,43.19,43.13,43.13,29500.0,34.6544,34.6624,34.6142,34.6142,29500.0
2012-03-14 13:30:00,43.13,43.16,43.1,43.1,54600.0,34.6142,34.6383,34.5902,34.5902,54600.0
2012-03-14 13:40:00,43.1,43.11,43.04,43.08,150000.0,34.5902,34.5982,34.542,34.5741,150000.0
2012-03-14 13:50:00,43.08,43.09,42.98,42.99,46000.0,34.5741,34.5821,34.4938,34.5019,46000.0
2012-03-14 14:00:00,42.98,43.04,42.98,43.02,54400.0,34.4938,34.542,34.4938,34.526,54400.0
2012-03-14 14:10:00,43.02,43.08,43.02,43.08,25700.0,34.526,34.5741,34.526,34.5741,25700.0
2012-03-14 14:20:00,43.08,43.16,43.08,43.12,49900.0,34.5741,34.6383,34.5741,34.6062,49900.0
2012-03-14 14:30:00,43.11,43.16,43.08,43.08,58700.0,34.5982,34.6383,34.5741,34.5741,58700.0
2012-03-14 14:40:00,43.08,43.09,43.03,43.05,37800.0,34.5741,34.5821,34.534,34.55,37800.0
2012-03-14 14:50:00,43.05,43.09,43.04,43.08,41000.0,34.55,34.5821,34.542,34.5741,41000.0
2012-03-14 15:00:00,43.08,43.09,43.05,43.05,47900.0,34.5741,34.5821,34.55,34.55,47900.0
2012-03-14 15:10:00,43.06,43.07,43.05,43.07,73000.0,34.5581,34.5661,34.55,34.5661,73000.0
2012-03-14 15:20:00,43.06,43.1,43.06,43.1,41600.0,34.5581,34.5902,34.5581,34.5902,41600.0
2012-03-14 15:30:00,43.09,43.14,43.09,43.13,79600.0,34.5821,34.6223,34.5821,34.6142,79600.0
2012-03-14 15:40:00,43.14,43.14,43.11,43.13,97000.0,34.6223,34.6223,34.5982,34.6142,97000.0
2012-03-14 15:50:00,43.13,43.14,43.08,43.09,402100.0,34.6142,34.6223,34.5741,34.5821,402100.0
2012-03-15 09:30:00,43.34,43.42,43.15,43.39,407700.0,34.7828,34.847,34.6303,34.8229,407700.0
2012-03-15 09:40:00,43.38,43.41,43.0,43.08,777000.0,34.8149,34.8389,34.5099,34.5741,777000.0
2012-03-15 09:50:00,43.07,43.1,43.0,43.06,234800.0,34.5661,34.5902,34.5099,34.5581,234800.0
2012-03-15 10:00:00,43.07,43.1,43.0,43.1,167800.0,34.5661,34.5902,34.5099,34.5902,167800.0
2012-03-15 10:10:00,43.1,43.1,43.05,43.09,177800.0,34.5902,34.5902,34.55,34.5821,177800.0
2012-03-15 10:20:00,43.09,43.14,43.09,43.1,181900.0,34.5821,34.6223,34.5821,34.5902,181900.0
2012-03-15 10:30:00,43.1,43.15,43.09,43.09,103400.0,34.5902,34.6303,34.5821,34.5821,103400.0
2012-03-15 10:40:00,43.09,43.1,43.04,43.08,181200.0,34.5821,34.5902,34.542,34.5741,181200.0
2012-03-15 10:50:00,43.08,43.1,43.0,43.0,118800.0,34.5741,34.5902,34.5099,34.5099,118800.0
2012-03-15 11:00:00,43.01,43.02,42.93,42.93,143800.0,34.5179,34.526,34.4537,34.4537,143800.0
2012-03-15 11:10:00,42.94,43.07,42.93,43.05,113600.0,34.4617,34.5661,34.4537,34.55,113600.0
2012-03-15 11:20:00,43.05,43.05,42.92,42.95,330700.0,34.55,34.55,34.4457,34.4698,330700.0
2012-03-15 11:30:00,42.95,42.96,42.86,42.87,74500.0,34.4698,34.4778,34.3975,34.4056,74500.0
2012-03-15 11:40:00,42.86,42.9,42.83,42.88,109300.0,34.3975,34.4296,34.3735,34.4136,109300.0
2012-03-15 11:50:00,42.89,42.92,42.83,42.88,117700.0,34.4216,34.4457,34.3735,34.4136,117700.0
2012-03-15 12:00:00,42.87,42.98,42.87,42.98,46500.0,34.4056,34.4938,34.4056,34.4938,46500.0
2012-03-15 12:10:00,42.98,43.1,42.95,43.1,52900.0,34.4938,34.5902,34.4698,34.5902,52900.0
2012-03-15 12:20:00,43.1,43.16,43.03,43.16,53400.0,34.5902,34.6383,34.534,34.6383,53400.0
2012-03-15 12:30:00,43.15,43.17,43.1,43.1,41200.0,34.6303,34.6463,34.5902,34.5902,41200.0
2012-03-15 12:40:00,43.09,43.14,43.07,43.1,38700.0,34.5821,34.6223,34.5661,34.5902,38700.0
2012-03-15 12:50:00,43.1,43.11,43.09,43.11,56500.0,34.5902,34.5982,34.5821,34.5982,56500.0
2012-03-15 13:00:00,43.11,43.14,43.1,43.13,92800.0,34.5982,34.6223,34.5902,34.6142,92800.0
2012-03-15 13:10:00,43.14,43.14,43.11,43.13,35700.0,34.6223,34.6223,34.5982,34.6142,35700.0
2012-03-15 13:20:00,43.14,43.15,43.13,43.14,34500.0,34.6223,34.6303,34.6142,34.6223,34500.0
2012-03-15 13:30:00,43.14,43.16,43.12,43.12,55200.0,34.6223,34.6383,34.6062,34.6062,55200.0
2012-03-15 13:40:00,43.13,43.23,43.12,43.21,189700.0,34.6142,34.6945,34.6062,34.6784,189700.0
2012-03-15 13:50:00,43.21,43.26,43.21,43.26,39400.0,34.6784,34.7186,34.6784,34.7186,39400.0
2012-03-15 14:00:00,43.26,43.27,43.19,43.21,48600.0,34.7186,34.7266,34.6624,34.6784,48600.0
2012-03-15 14:10:00,43.21,43.23,43.19,43.22,41700.0,34.6784,34.6945,34.6624,34.6865,41700.0
2012-03-15 14:20:00,43.22,43.26,43.21,43.25,29100.0,34.6865,34.7186,34.6784,34.7105,29100.0
2012-03-15 14:30:00,43.25,43.28,43.23,43.28,48300.0,34.7105,34.7346,34.6945,34.7346,48300.0
2012-03-15 14:40:00,43.27,43.28,43.2,43.21,47300.0,34.7266,34.7346,34.6704,34.6784,47300.0
2012-03-15 14:50:00,43.2,43.28,43.2,43.28,39500.0,34.6704,34.7346,34.6704,34.7346,39500.0
2012-03-15 15:00:00,43.27,43.28,43.24,43.26,80200.0,34.7266,34.7346,34.7025,34.7186,80200.0
2012-03-15 15:10:00,43.26,43.3,43.25,43.3,53000.0,34.7186,34.7507,34.7105,34.7507,53000.0
2012-03-15 15:20:00,43.3,43.31,43.29,43.3,41800.0,34.7507,34.7587,34.7426,34.7507,41800.0
2012-03-15 15:30:00,43.3,43.32,43.25,43.25,89800.0,34.7507,34.7667,34.7105,34.7105,89800.0
2012-03-15 15:40:00,43.25,43.26,43.18,43.24,178600.0,34.7105,34.7186,34.6544,34.7025,178600.0
2012-03-15 15:50:00,43.23,43.28,43.2,43.26,207900.0,34.6945,34.7346,34.6704,34.7186,207900.0
2012-03-16 09:30:00,43.07,43.23,42.98,43.06,583000.0,34.5661,34.6945,34.4938,34.5581,583000.0
2012-03-16 09:40:00,43.05,43.25,43.05,43.18,112800.0,34.55,34.7105,34.55,34.6544,112800.0
2012-03-16 09:50:00,43.18,43.18,43.0,43.07,35000.0,34.6544,34.6544,34.5099,34.5661,35000.0
2012-03-16 10:00:00,43.07,43.39,43.02,43.22,214000.0,34.5661,34.8229,34.526,34.6865,214000.0
2012-03-16 10:10:00,43.21,43.35,43.21,43.28,103100.0,34.6784,34.7908,34.6784,34.7346,103100.0
2012-03-16 10:20:00,43.27,43.28,43.24,43.26,42100.0,34.7266,34.7346,34.7025,34.7186,42100.0
2012-03-16 10:30:00,43.26,43.29,43.21,43.23,39300.0,34.7186,34.7426,34.6784,34.6945,39300.0
2012-03-16 10:40:00,43.23,43.24,43.12,43.12,32700.0,34.6945,34.7025,34.6062,34.6062,32700.0
2012-03-16 10:50:00,43.11,43.16,43.09,43.13,100900.0,34.5982,34.6383,34.5821,34.6142,100900.0
2012-03-16 11:00:00,43.13,43.19,43.13,43.16,59400.0,34.6142,34.6624,34.6142,34.6383,59400.0
2012-03-16 11:10:00,43.15,43.21,43.11,43.18,60200.0,34.6303,34.6784,34.5982,34.6544,60200.0
2012-03-16 11:20:00,43.17,43.35,43.17,43.34,60800.0,34.6463,34.7908,34.6463,34.7828,60800.0
2012-03-16 11:30:00,43.35,43.35,43.25,43.27,43300.0,34.7908,34.7908,34.7105,34.7266,43300.0
2012-03-16 11:40:00,43.26,43.31,43.24,43.3,134700.0,34.7186,34.7587,34.7025,34.7507,134700.0
2012-03-16 11:50:00,43.3,43.36,43.29,43.35,33300.0,34.7507,34.7988,34.7426,34.7908,33300.0
2012-03-16 12:00:00,43.35,43.36,43.27,43.27,48600.0,34.7908,34.7988,34.7266,34.7266,48600.0
2012-03-16 12:10:00,43.27,43.28,43.18,43.18,40300.0,34.7266,34.7346,34.6544,34.6544,40300.0
2012-03-16 12:20:00,43.18,43.19,43.16,43.16,31400.0,34.6544,34.6624,34.6383,34.6383,31400.0
2012-03-16 12:30:00,43.16,43.21,43.15,43.15,32600.0,34.6383,34.6784,34.6303,34.6303,32600.0
2012-03-16 12:40:00,43.16,43.17,43.14,43.17,34700.0,34.6383,34.6463,34.6223,34.6463,34700.0
2012-03-16 12:50:00,43.17,43.18,43.1,43.14,58100.0,34.6463,34.6544,34.5902,34.6223,58100.0
2012-03-16 13:00:00,43.14,43.15,43.11,43.14,23100.0,34.6223,34.6303,34.5982,34.6223,23100.0
2012-03-16 13:10:00,43.13,43.24,43.13,43.19,51000.0,34.6142,34.7025,34.6142,34.6624,51000.0
2012-03-16 13:20:00,43.19,43.21,43.12,43.12,120300.0,34.6624,34.6784,34.6062,34.6062,120300.0
2012-03-16 13:30:00,43.12,43.19,43.12,43.17,41500.0,34.6062,34.6624,34.6062,34.6463,41500.0
2012-03-16 13:40:00,43.18,43.18,43.1,43.15,35400.0,34.6544,34.6544,34.5902,34.6303,35400.0
2012-03-16 13:50:00,43.14,43.18,43.11,43.18,47300.0,34.6223,34.6544,34.5982,34.6544,47300.0
2012-03-16 14:00:00,43.18,43.18,43.14,43.18,31300.0,34.6544,34.6544,34.6223,34.6544,31300.0
2012-03-16 14:10:00,43.18,43.25,43.17,43.21,86400.0,34.6544,34.7105,34.6463,34.6784,86400.0
2012-03-16 14:20:00,43.21,43.27,43.21,43.25,79100.0,34.6784,34.7266,34.6784,34.7105,79100.0
2012-03-16 14:30:00,43.25,43.26,43.22,43.25,68100.0,34.7105,34.7186,34.6865,34.7105,68100.0
2012-03-16 14:40:00,43.24,43.3,43.24,43.3,46100.0,34.7025,34.7507,34.7025,34.7507,46100.0
2012-03-16 14:50:00,43.29,43.33,43.29,43.3,53600.0,34.7426,34.7747,34.7426,34.7507,53600.0
2012-03-16 15:00:00,43.3,43.33,43.29,43.31,61800.0,34.7507,34.7747,34.7426,34.7587,61800.0
2012-03-16 15:10:00,43.31,43.33,43.28,43.29,95900.0,34.7587,34.7747,34.7346,34.7426,95900.0
2012-03-16 15:20:00,43.28,43.34,43.28,43.33,88900.0,34.7346,34.7828,34.7346,34.7747,88900.0
2012-03-16 15:30:00,43.33,43.34,43.26,43.31,139000.0,34.7747,34.7828,34.7186,34.7587,139000.0
2012-03-16 15:40:00,43.31,43.37,43.3,43.33,129700.0,34.7587,34.8068,34.7507,34.7747,129700.0
2012-03-16 15:50:00,43.34,43.35,43.29,43.31,219600.0,34.7828,34.7908,34.7426,34.7587,219600.0
2012-03-19 09:30:00,43.31,43.47,43.26,43.43,99400.0,34.7587,34.8871,34.7186,34.855,99400.0
2012-03-19 09:40:00,43.42,43.47,43.37,43.4,56900.0,34.847,34.8871,34.8068,34.8309,56900.0
2012-03-19 09:50:00,43.4,43.5,43.39,43.46,44800.0,34.8309,34.9112,34.8229,34.8791,44800.0
2012-03-19 10:00:00,43.47,43.69,43.45,43.69,111100.0,34.8871,35.0637,34.8711,35.0637,111100.0
2012-03-19 10:10:00,43.69,43.7,43.51,43.54,63700.0,35.0637,35.0717,34.9192,34.9433,63700.0
2012-03-19 10:20:00,43.55,43.66,43.54,43.6,73900.0,34.9513,35.0396,34.9433,34.9914,73900.0
2012-03-19 10:30:00,43.61,43.63,43.51,43.58,113100.0,34.9995,35.0155,34.9192,34.9754,113100.0
2012-03-19 10:40:00,43.58,43.6,43.48,43.48,69200.0,34.9754,34.9914,34.8951,34.8951,69200.0
2012-03-19 10:50:00,43.48,43.58,43.48,43.58,54900.0,34.8951,34.9754,34.8951,34.9754,54900.0
2012-03-19 11:00:00,43.57,43.57,43.51,43.55,52300.0,34.9674,34.9674,34.9192,34.9513,52300.0
2012-03-19 11:10:00,43.55,43.58,43.54,43.58,39900.0,34.9513,34.9754,34.9433,34.9754,39900.0
2012-03-19 11:20:00,43.59,43.6,43.53,43.53,39200.0,34.9834,34.9914,34.9353,34.9353,39200.0
2012-03-19 11:30:00,43.53,43.56,43.49,43.49,87300.0,34.9353,34.9593,34.9032,34.9032,87300.0
2012-03-19 11:40:00,43.49,43.56,43.46,43.52,31600.0,34.9032,34.9593,34.8791,34.9272,31600.0
2012-03-19 11:50:00,43.52,43.53,43.46,43.51,46900.0,34.9272,34.9353,34.8791,34.9192,46900.0
2012-03-19 12:00:00,43.5,43.51,43.45,43.45,51500.0,34.9112,34.9192,34.8711,34.8711,51500.0
2012-03-19 12:10:00,43.45,43.49,43.44,43.44,41800.0,34.8711,34.9032,34.863,34.863,41800.0
2012-03-19 12:20:00,43.45,43.47,43.44,43.45,77800.0,34.8711,34.8871,34.863,34.8711,77800.0
2012-03-19 12:30:00,43.46,43.5,43.45,43.5,26800.0,34.8791,34.9112,34.8711,34.9112,26800.0
2012-03-19 12:40:00,43.5,43.55,43.5,43.53,17000.0,34.9112,34.9513,34.9112,34.9353,17000.0
2012-03-19 12:50:00,43.52,43.53,43.47,43.5,76300.0,34.9272,34.9353,34.8871,34.9112,76300.0
2012-03-19 13:00:00,43.5,43.52,43.48,43.5,17200.0,34.9112,34.9272,34.8951,34.9112,17200.0
2012-03-19 13:10:00,43.51,43.51,43.45,43.45,23700.0,34.9192,34.9192,34.8711,34.8711,23700.0
2012-03-19 13:20:00,43.45,43.47,43.42,43.45,70300.0,34.8711,34.8871,34.847,34.8711,70300.0
2012-03-19 13:30:00,43.44,43.45,43.38,43.4,59700.0,34.863,34.8711,34.8149,34.8309,59700.0
2012-03-19 13:40:00,43.4,43.41,43.34,43.34,30300.0,34.8309,34.8389,34.7828,34.7828,30300.0
2012-03-19 13:50:00,43.35,43.4,43.32,43.32,43500.0,34.7908,34.8309,34.7667,34.7667,43500.0
2012-03-19 14:00:00,43.32,43.38,43.3,43.37,67900.0,34.7667,34.8149,34.7507,34.8068,67900.0
2012-03-19 14:10:00,43.37,43.39,43.3,43.31,123200.0,34.8068,34.8229,34.7507,34.7587,123200.0
2012-03-19 14:20:00,43.3,43.34,43.28,43.33,60500.0,34.7507,34.7828,34.7346,34.7747,60500.0
2012-03-19 14:30:00,43.33,43.37,43.3,43.31,53300.0,34.7747,34.8068,34.7507,34.7587,53300.0
2012-03-19 14:40:00,43.3,43.31,43.22,43.22,39500.0,34.7507,34.7587,34.6865,34.6865,39500.0
2012-03-19 14:50:00,43.22,43.26,43.22,43.24,42500.0,34.6865,34.7186,34.6865,34.7025,42500.0
2012-03-19 15:00:00,43.25,43.28,43.21,43.25,57100.0,34.7105,34.7346,34.6784,34.7105,57100.0
2012-03-19 15:10:00,43.25,43.25,43.21,43.25,33100.0,34.7105,34.7105,34.6784,34.7105,33100.0
2012-03-19 15:20:00,43.26,43.27,43.24,43.25,29000.0,34.7186,34.7266,34.7025,34.7105,29000.0
2012-03-19 15:30:00,43.26,43.28,43.22,43.23,51900.0,34.7186,34.7346,34.6865,34.6945,51900.0
2012-03-19 15:40:00,43.23,43.24,43.15,43.18,78200.0,34.6945,34.7025,34.6303,34.6544,78200.0
2012-03-19 15:50:00,43.18,43.19,43.11,43.15,182300.0,34.6544,34.6624,34.5982,34.6303,182300.0
2012-03-20 09:30:00,42.99,43.16,42.92,43.08,94000.0,34.5019,34.6383,34.4457,34.5741,94000.0
2012-03-20 09:40:00,43.11,43.22,43.08,43.22,117400.0,34.5982,34.6865,34.5741,34.6865,117400.0
2012-03-20 09:50:00,43.22,43.43,43.22,43.3,77700.0,34.6865,34.855,34.6865,34.7507,77700.0
2012-03-20 10:00:00,43.31,43.37,43.29,43.3,44000.0,34.7587,34.8068,34.7426,34.7507,44000.0
2012-03-20 10:10:00,43.3,43.35,43.2,43.33,73700.0,34.7507,34.7908,34.6704,34.7747,73700.0
2012-03-20 10:20:00,43.34,43.35,43.24,43.35,45700.0,34.7828,34.7908,34.7025,34.7908,45700.0
2012-03-20 10:30:00,43.35,43.37,43.3,43.34,34500.0,34.7908,34.8068,34.7507,34.7828,34500.0
2012-03-20 10:40:00,43.34,43.42,43.34,43.42,21700.0,34.7828,34.847,34.7828,34.847,21700.0
2012-03-20 10:50:00,43.42,43.44,43.4,43.42,21500.0,34.847,34.863,34.8309,34.847,21500.0
2012-03-20 11:00:00,43.41,43.44,43.38,43.38,28400.0,34.8389,34.863,34.8149,34.8149,28400.0
2012-03-20 11:10:00,43.39,43.48,43.37,43.48,52900.0,34.8229,34.8951,34.8068,34.8951,52900.0
2012-03-20 11:20:00,43.48,43.56,43.47,43.48,56700.0,34.8951,34.9593,34.8871,34.8951,56700.0
2012-03-20 11:30:00,43.47,43.47,43.4,43.44,90600.0,34.8871,34.8871,34.8309,34.863,90600.0
2012-03-20 11:40:00,43.44,43.53,43.44,43.52,37800.0,34.863,34.9353,34.863,34.9272,37800.0
2012-03-20 11:50:00,43.51,43.52,43.44,43.44,36400.0,34.9192,34.9272,34.863,34.863,36400.0
2012-03-20 12:00:00,43.45,43.53,43.44,43.52,50600.0,34.8711,34.9353,34.863,34.9272,50600.0
2012-03-20 12:10:00,43.53,43.53,43.5,43.51,29900.0,34.9353,34.9353,34.9112,34.9192,29900.0
2012-03-20 12:20:00,43.52,43.53,43.5,43.51,11800.0,34.9272,34.9353,34.9112,34.9192,11800.0
2012-03-20 12:30:00,43.51,43.52,43.51,43.51,8500.0,34.9192,34.9272,34.9192,34.9192,8500.0
2012-03-20 12:40:00,43.51,43.52,43.49,43.49,23500.0,34.9192,34.9272,34.9032,34.9032,23500.0
2012-03-20 12:50:00,43.49,43.52,43.49,43.51,25000.0,34.9032,34.9272,34.9032,34.9192,25000.0
2012-03-20 13:00:00,43.5,43.55,43.49,43.53,100000.0,34.9112,34.9513,34.9032,34.9353,100000.0
2012-03-20 13:10:00,43.54,43.58,43.53,43.57,103700.0,34.9433,34.9754,34.9353,34.9674,103700.0
2012-03-20 13:20:00,43.58,43.58,43.53,43.53,22100.0,34.9754,34.9754,34.9353,34.9353,22100.0
2012-03-20 13:30:00,43.53,43.59,43.53,43.58,49400.0,34.9353,34.9834,34.9353,34.9754,49400.0
2012-03-20 13:40:00,43.59,43.63,43.55,43.63,91100.0,34.9834,35.0155,34.9513,35.0155,91100.0
2012-03-20 13:50:00,43.63,43.66,43.62,43.66,33900.0,35.0155,35.0396,35.0075,35.0396,33900.0
2012-03-20 14:00:00,43.66,43.66,43.57,43.6,90900.0,35.0396,35.0396,34.9674,34.9914,90900.0
2012-03-20 14:10:00,43.6,43.69,43.59,43.69,85600.0,34.9914,35.0637,34.9834,35.0637,85600.0
2012-03-20 14:20:00,43.69,43.71,43.67,43.67,55700.0,35.0637,35.0797,35.0476,35.0476,55700.0
2012-03-20 14:30:00,43.66,43.68,43.63,43.64,29700.0,35.0396,35.0556,35.0155,35.0235,29700.0
2012-03-20 14:40:00,43.64,43.64,43.62,43.64,36500.0,35.0235,35.0235,35.0075,35.0235,36500.0
2012-03-20 14:50:00,43.64,43.67,43.63,43.65,71500.0,35.0235,35.0476,35.0155,35.0316,71500.0
2012-03-20 15:00:00,43.65,43.68,43.65,43.67,48200.0,35.0316,35.0556,35.0316,35.0476,48200.0
2012-03-20 15:10:00,43.68,43.74,43.64,43.64,164400.0,35.0556,35.1038,35.0235,35.0235,164400.0
2012-03-20 15:20:00,43.64,43.65,43.62,43.65,44900.0,35.0235,35.0316,35.0075,35.0316,44900.0
2012-03-20 15:30:00,43.65,43.67,43.64,43.65,80900.0,35.0316,35.0476,35.0235,35.0316,80900.0
2012-03-20 15:40:00,43.64,43.66,43.59,43.59,119900.0,35.0235,35.0396,34.9834,34.9834,119900.0
2012-03-20 15:50:00,43.6,43.71,43.59,43.69,419000.0,34.9914,35.0797,34.9834,35.0637,419000.0
2012-03-21 09:30:00,43.62,43.8,43.58,43.63,60800.0,35.0075,35.1519,34.9754,35.0155,60800.0
2012-03-21 09:40:00,43.6,43.69,43.55,43.59,42300.0,34.9914,35.0637,34.9513,34.9834,42300.0
2012-03-21 09:50:00,43.58,43.59,43.42,43.42,43500.0,34.9754,34.9834,34.847,34.847,43500.0
2012-03-21 10:00:00,43.44,43.56,43.43,43.47,63600.0,34.863,34.9593,34.855,34.8871,63600.0
2012-03-21 10:10:00,43.47,43.5,43.4,43.44,90400.0,34.8871,34.9112,34.8309,34.863,90400.0
2012-03-21 10:20:00,43.43,43.5,43.43,43.49,69400.0,34.855,34.9112,34.855,34.9032,69400.0
2012-03-21 10:30:00,43.48,43.56,43.46,43.56,64800.0,34.8951,34.9593,34.8791,34.9593,64800.0
2012-03-21 10:40:00,43.56,43.57,43.48,43.5,62600.0,34.9593,34.9674,34.8951,34.9112,62600.0
2012-03-21 10:50:00,43.5,43.5,43.46,43.49,60300.0,34.9112,34.9112,34.8791,34.9032,60300.0
2012-03-21 11:00:00,43.49,43.49,43.37,43.37,76000.0,34.9032,34.9032,34.8068,34.8068,76000.0
2012-03-21 11:10:00,43.37,43.49,43.37,43.48,61500.0,34.8068,34.9032,34.8068,34.8951,61500.0
2012-03-21 11:20:00,43.47,43.51,43.44,43.48,50200.0,34.8871,34.9192,34.863,34.8951,50200.0
2012-03-21 11:30:00,43.48,43.52,43.46,43.51,35100.0,34.8951,34.9272,34.8791,34.9192,35100.0
2012-03-21 11:40:00,43.51,43.57,43.51,43.57,49000.0,34.9192,34.9674,34.9192,34.9674,49000.0
2012-03-21 11:50:00,43.57,43.59,43.55,43.57,42000.0,34.9674,34.9834,34.9513,34.9674,42000.0
2012-03-21 12:00:00,43.57,43.58,43.55,43.55,61000.0,34.9674,34.9754,34.9513,34.9513,61000.0
2012-03-21 12:10:00,43.55,43.58,43.55,43.55,47600.0,34.9513,34.9754,34.9513,34.9513,47600.0
2012-03-21 12:20:00,43.56,43.61,43.55,43.6,111000.0,34.9593,34.9995,34.9513,34.9914,111000.0
2012-03-21 12:30:00,43.6,43.6,43.55,43.57,43200.0,34.9914,34.9914,34.9513,34.9674,43200.0
2012-03-21 12:40:00,43.57,43.58,43.54,43.55,54500.0,34.9674,34.9754,34.9433,34.9513,54500.0
2012-03-21 12:50:00,43.55,43.58,43.51,43.55,64900.0,34.9513,34.9754,34.9192,34.9513,64900.0
2012-03-21 13:00:00,43.55,43.62,43.54,43.62,66000.0,34.9513,35.0075,34.9433,35.0075,66000.0
2012-03-21 13:10:00,43.62,43.63,43.53,43.53,51900.0,35.0075,35.0155,34.9353,34.9353,51900.0
2012-03-21 13:20:00,43.53,43.59,43.51,43.59,44300.0,34.9353,34.9834,34.9192,34.9834,44300.0
2012-03-21 13:30:00,43.58,43.59,43.49,43.55,59800.0,34.9754,34.9834,34.9032,34.9513,59800.0
2012-03-21 13:40:00,43.54,43.55,43.51,43.53,33300.0,34.9433,34.9513,34.9192,34.9353,33300.0
2012-03-21 13:50:00,43.52,43.62,43.52,43.6,46600.0,34.9272,35.0075,34.9272,34.9914,46600.0
2012-03-21 14:00:00,43.61,43.7,43.6,43.66,80200.0,34.9995,35.0717,34.9914,35.0396,80200.0
2012-03-21 14:10:00,43.66,43.69,43.61,43.66,58100.0,35.0396,35.0637,34.9995,35.0396,58100.0
2012-03-21 14:20:00,43.65,43.68,43.62,43.63,51000.0,35.0316,35.0556,35.0075,35.0155,51000.0
2012-03-21 14:30:00,43.62,43.67,43.6,43.66,51100.0,35.0075,35.0476,34.9914,35.0396,51100.0
2012-03-21 14:40:00,43.66,43.69,43.64,43.68,53700.0,35.0396,35.0637,35.0235,35.0556,53700.0
2012-03-21 14:50:00,43.69,43.69,43.66,43.69,48000.0,35.0637,35.0637,35.0396,35.0637,48000.0
2012-03-21 15:00:00,43.68,43.72,43.65,43.69,110400.0,35.0556,35.0877,35.0316,35.0637,110400.0
2012-03-21 15:10:00,43.69,43.72,43.64,43.69,73600.0,35.0637,35.0877,35.0235,35.0637,73600.0
2012-03-21 15:20:00,43.68,43.69,43.62,43.64,76100.0,35.0556,35.0637,35.0075,35.0235,76100.0
2012-03-21 15:30:00,43.64,43.66,43.62,43.64,87300.0,35.0235,35.0396,35.0075,35.0235,87300.0
2012-03-21 15:40:00,43.63,43.65,43.57,43.63,158800.0,35.0155,35.0316,34.9674,35.0155,158800.0
2012-03-21 15:50:00,43.63,43.67,43.6,43.61,195500.0,35.0155,35.0476,34.9914,34.9995,195500.0
2012-03-22 09:30:00,43.42,43.54,43.36,43.48,45100.0,34.847,34.9433,34.7988,34.8951,45100.0
2012-03-22 09:40:00,43.48,43.49,43.38,43.4,60100.0,34.8951,34.9032,34.8149,34.8309,60100.0
2012-03-22 09:50:00,43.4,43.46,43.38,43.43,61800.0,34.8309,34.8791,34.8149,34.855,61800.0
2012-03-22 10:00:00,43.41,43.41,43.27,43.28,117100.0,34.8389,34.8389,34.7266,34.7346,117100.0
2012-03-22 10:10:00,43.28,43.33,43.24,43.27,109600.0,34.7346,34.7747,34.7025,34.7266,109600.0
2012-03-22 10:20:00,43.26,43.55,43.23,43.53,93100.0,34.7186,34.9513,34.6945,34.9353,93100.0
2012-03-22 10:30:00,43.53,43.53,43.25,43.35,144700.0,34.9353,34.9353,34.7105,34.7908,144700.0
2012-03-22 10:40:00,43.36,43.39,43.27,43.34,92900.0,34.7988,34.8229,34.7266,34.7828,92900.0
2012-03-22 10:50:00,43.34,43.4,43.29,43.38,194300.0,34.7828,34.8309,34.7426,34.8149,194300.0
2012-03-22 11:00:00,43.38,43.39,43.18,43.18,218900.0,34.8149,34.8229,34.6544,34.6544,218900.0
2012-03-22 11:10:00,43.19,43.26,43.16,43.16,92800.0,34.6624,34.7186,34.6383,34.6383,92800.0
2012-03-22 11:20:00,43.16,43.21,43.14,43.21,95500.0,34.6383,34.6784,34.6223,34.6784,95500.0
2012-03-22 11:30:00,43.22,43.26,43.19,43.19,90500.0,34.6865,34.7186,34.6624,34.6624,90500.0
2012-03-22 11:40:00,43.19,43.21,43.13,43.14,118400.0,34.6624,34.6784,34.6142,34.6223,118400.0
2012-03-22 11:50:00,43.14,43.15,43.09,43.1,54400.0,34.6223,34.6303,34.5821,34.5902,54400.0
2012-03-22 12:00:00,43.1,43.2,43.1,43.2,108300.0,34.5902,34.6704,34.5902,34.6704,108300.0
2012-03-22 12:10:00,43.21,43.22,43.17,43.18,44100.0,34.6784,34.6865,34.6463,34.6544,44100.0
2012-03-22 12:20:00,43.17,43.2,43.14,43.19,45700.0,34.6463,34.6704,34.6223,34.6624,45700.0
2012-03-22 12:30:00,43.19,43.2,43.15,43.17,39600.0,34.6624,34.6704,34.6303,34.6463,39600.0
2012-03-22 12:40:00,43.17,43.17,43.11,43.12,38800.0,34.6463,34.6463,34.5982,34.6062,38800.0
2012-03-22 12:50:00,43.12,43.12,43.01,43.02,170900.0,34.6062,34.6062,34.5179,34.526,170900.0
2012-03-22 13:00:00,43.02,43.08,42.99,43.06,140900.0,34.526,34.5741,34.5019,34.5581,140900.0
2012-03-22 13:10:00,43.07,43.08,43.0,43.06,125400.0,34.5661,34.5741,34.5099,34.5581,125400.0
2012-03-22 13:20:00,43.05,43.08,43.02,43.06,69300.0,34.55,34.5741,34.526,34.5581,69300.0
2012-03-22 13:30:00,43.06,43.07,43.04,43.07,48900.0,34.5581,34.5661,34.542,34.5661,48900.0
2012-03-22 13:40:00,43.07,43.09,43.04,43.09,93200.0,34.5661,34.5821,34.542,34.5821,93200.0
2012-03-22 13:50:00,43.08,43.12,43.05,43.11,109800.0,34.5741,34.6062,34.55,34.5982,109800.0
2012-03-22 14:00:00,43.11,43.18,43.1,43.17,48500.0,34.5982,34.6544,34.5902,34.6463,48500.0
2012-03-22 14:10:00,43.18,43.2,43.11,43.13,64200.0,34.6544,34.6704,34.5982,34.6142,64200.0
2012-03-22 14:20:00,43.13,43.18,43.12,43.16,45800.0,34.6142,34.6544,34.6062,34.6383,45800.0
2012-03-22 14:30:00,43.16,43.17,43.13,43.16,94700.0,34.6383,34.6463,34.6142,34.6383,94700.0
2012-03-22 14:40:00,43.16,43.22,43.16,43.22,51700.0,34.6383,34.6865,34.6383,34.6865,51700.0
2012-03-22 14:50:00,43.21,43.28,43.17,43.28,79800.0,34.6784,34.7346,34.6463,34.7346,79800.0
2012-03-22 15:00:00,43.28,43.3,43.22,43.24,80100.0,34.7346,34.7507,34.6865,34.7025,80100.0
2012-03-22 15:10:00,43.23,43.32,43.23,43.3,77200.0,34.6945,34.7667,34.6945,34.7507,77200.0
2012-03-22 15:20:00,43.3,43.35,43.25,43.35,134000.0,34.7507,34.7908,34.7105,34.7908,134000.0
2012-03-22 15:30:00,43.35,43.4,43.28,43.36,138600.0,34.7908,34.8309,34.7346,34.7988,138600.0
2012-03-22 15:40:00,43.36,43.41,43.29,43.36,130100.0,34.7988,34.8389,34.7426,34.7988,130100.0
2012-03-22 15:50:00,43.36,43.43,43.34,43.34,229400.0,34.7988,34.855,34.7828,34.7828,229400.0
2012-03-23 09:30:00,43.29,43.43,43.22,43.27,33000.0,34.7426,34.855,34.6865,34.7266,33000.0
2012-03-23 09:40:00,43.28,43.37,43.27,43.35,85600.0,34.7346,34.8068,34.7266,34.7908,85600.0
2012-03-23 09:50:00,43.35,43.38,43.31,43.32,79600.0,34.7908,34.8149,34.7587,34.7667,79600.0
2012-03-23 10:00:00,43.31,43.37,43.28,43.28,61200.0,34.7587,34.8068,34.7346,34.7346,61200.0
2012-03-23 10:10:00,43.28,43.33,43.26,43.3,44800.0,34.7346,34.7747,34.7186,34.7507,44800.0
2012-03-23 10:20:00,43.3,43.41,43.3,43.39,32600.0,34.7507,34.8389,34.7507,34.8229,32600.0
2012-03-23 10:30:00,43.38,43.41,43.36,43.37,49300.0,34.8149,34.8389,34.7988,34.8068,49300.0
2012-03-23 10:40:00,43.37,43.43,43.34,43.41,52500.0,34.8068,34.855,34.7828,34.8389,52500.0
2012-03-23 10:50:00,43.42,43.44,43.4,43.44,41600.0,34.847,34.863,34.8309,34.863,41600.0
2012-03-23 11:00:00,43.44,43.48,43.44,43.47,40500.0,34.863,34.8951,34.863,34.8871,40500.0
2012-03-23 11:10:00,43.48,43.5,43.45,43.49,60200.0,34.8951,34.9112,34.8711,34.9032,60200.0
2012-03-23 11:20:00,43.5,43.53,43.49,43.52,53000.0,34.9112,34.9353,34.9032,34.9272,53000.0
2012-03-23 11:30:00,43.52,43.56,43.52,43.54,63100.0,34.9272,34.9593,34.9272,34.9433,63100.0
2012-03-23 11:40:00,43.54,43.55,43.48,43.5,53000.0,34.9433,34.9513,34.8951,34.9112,53000.0
2012-03-23 11:50:00,43.51,43.55,43.51,43.53,59000.0,34.9192,34.9513,34.9192,34.9353,59000.0
2012-03-23 12:00:00,43.54,43.56,43.5,43.53,49800.0,34.9433,34.9593,34.9112,34.9353,49800.0
2012-03-23 12:10:00,43.53,43.56,43.53,43.56,92900.0,34.9353,34.9593,34.9353,34.9593,92900.0
2012-03-23 12:20:00,43.56,43.56,43.55,43.56,97300.0,34.9593,34.9593,34.9513,34.9593,97300.0
2012-03-23 12:30:00,43.56,43.56,43.49,43.51,112200.0,34.9593,34.9593,34.9032,34.9192,112200.0
2012-03-23 12:40:00,43.51,43.55,43.49,43.55,50000.0,34.9192,34.9513,34.9032,34.9513,50000.0
2012-03-23 12:50:00,43.54,43.59,43.52,43.55,46500.0,34.9433,34.9834,34.9272,34.9513,46500.0
2012-03-23 13:00:00,43.55,43.57,43.53,43.54,34500.0,34.9513,34.9674,34.9353,34.9433,34500.0
2012-03-23 13:10:00,43.54,43.55,43.5,43.53,32500.0,34.9433,34.9513,34.9112,34.9353,32500.0
2012-03-23 13:20:00,43.53,43.54,43.5,43.51,30700.0,34.9353,34.9433,34.9112,34.9192,30700.0
2012-03-23 13:30:00,43.5,43.51,43.45,43.46,33900.0,34.9112,34.9192,34.8711,34.8791,33900.0
2012-03-23 13:40:00,43.46,43.46,43.45,43.45,31000.0,34.8791,34.8791,34.8711,34.8711,31000.0
2012-03-23 13:50:00,43.46,43.46,43.4,43.4,47000.0,34.8791,34.8791,34.8309,34.8309,47000.0
2012-03-23 14:00:00,43.41,43.45,43.4,43.41,36100.0,34.8389,34.8711,34.8309,34.8389,36100.0
2012-03-23 14:10:00,43.4,43.42,43.39,43.42,41100.0,34.8309,34.847,34.8229,34.847,41100.0
2012-03-23 14:20:00,43.42,43.42,43.38,43.39,47000.0,34.847,34.847,34.8149,34.8229,47000.0
2012-03-23 14:30:00,43.39,43.44,43.39,43.42,44500.0,34.8229,34.863,34.8229,34.847,44500.0
2012-03-23 14:40:00,43.43,43.46,43.41,43.46,41600.0,34.855,34.8791,34.8389,34.8791,41600.0
2012-03-23 14:50:00,43.46,43.46,43.41,43.45,49700.0,34.8791,34.8791,34.8389,34.8711,49700.0
2012-03-23 15:00:00,43.45,43.48,43.44,43.47,45000.0,34.8711,34.8951,34.863,34.8871,45000.0
2012-03-23 15:10:00,43.47,43.49,43.43,43.45,68600.0,34.8871,34.9032,34.855,34.8711,68600.0
2012-03-23 15:20:00,43.45,43.51,43.43,43.5,62300.0,34.8711,34.9192,34.855,34.9112,62300.0
2012-03-23 15:30:00,43.51,43.51,43.47,43.48,81700.0,34.9192,34.9192,34.8871,34.8951,81700.0
2012-03-23 15:40:00,43.47,43.5,43.36,43.37,110900.0,34.8871,34.9112,34.7988,34.8068,110900.0
2012-03-23 15:50:00,43.36,43.41,43.35,43.39,181100.0,34.7988,34.8389,34.7908,34.8229,181100.0
2012-03-26 09:30:00,43.69,43.75,43.58,43.75,57500.0,35.0637,35.1118,34.9754,35.1118,57500.0
2012-03-26 09:40:00,43.76,43.8,43.72,43.8,45800.0,35.1198,35.1519,35.0877,35.1519,45800.0
2012-03-26 09:50:00,43.79,43.8,43.65,43.66,122900.0,35.1439,35.1519,35.0316,35.0396,122900.0
2012-03-26 10:00:00,43.65,43.75,43.59,43.72,136300.0,35.0316,35.1118,34.9834,35.0877,136300.0
2012-03-26 10:10:00,43.72,43.79,43.72,43.72,83000.0,35.0877,35.1439,35.0877,35.0877,83000.0
2012-03-26 10:20:00,43.73,43.78,43.68,43.75,48300.0,35.0958,35.1359,35.0556,35.1118,48300.0
2012-03-26 10:30:00,43.75,43.79,43.65,43.66,49100.0,35.1118,35.1439,35.0316,35.0396,49100.0
2012-03-26 10:40:00,43.67,43.72,43.6,43.64,69000.0,35.0476,35.0877,34.9914,35.0235,69000.0
2012-03-26 10:50:00,43.64,43.64,43.45,43.58,68100.0,35.0235,35.0235,34.8711,34.9754,68100.0
2012-03-26 11:00:00,43.58,43.59,43.51,43.56,50700.0,34.9754,34.9834,34.9192,34.9593,50700.0
2012-03-26 11:10:00,43.56,43.59,43.56,43.58,23200.0,34.9593,34.9834,34.9593,34.9754,23200.0
2012-03-26 11:20:00,43.59,43.59,43.51,43.53,52700.0,34.9834,34.9834,34.9192,34.9353,52700.0
2012-03-26 11:30:00,43.54,43.64,43.52,43.61,108200.0,34.9433,35.0235,34.9272,34.9995,108200.0
2012-03-26 11:40:00,43.61,43.61,43.48,43.48,38900.0,34.9995,34.9995,34.8951,34.8951,38900.0
2012-03-26 11:50:00,43.48,43.48,43.38,43.41,71300.0,34.8951,34.8951,34.8149,34.8389,71300.0
2012-03-26 12:00:00,43.41,43.52,43.41,43.52,32800.0,34.8389,34.9272,34.8389,34.9272,32800.0
2012-03-26 12:10:00,43.52,43.52,43.46,43.46,45200.0,34.9272,34.9272,34.8791,34.8791,45200.0
2012-03-26 12:20:00,43.47,43.47,43.46,43.47,17700.0,34.8871,34.8871,34.8791,34.8871,17700.0
2012-03-26 12:30:00,43.47,43.47,43.41,43.43,67500.0,34.8871,34.8871,34.8389,34.855,67500.0
2012-03-26 12:40:00,43.42,43.43,43.39,43.42,44700.0,34.847,34.855,34.8229,34.847,44700.0
2012-03-26 12:50:00,43.43,43.43,43.38,43.39,31000.0,34.855,34.855,34.8149,34.8229,31000.0
2012-03-26 13:00:00,43.38,43.39,43.37,43.39,32900.0,34.8149,34.8229,34.8068,34.8229,32900.0
2012-03-26 13:10:00,43.39,43.39,43.31,43.34,65300.0,34.8229,34.8229,34.7587,34.7828,65300.0
2012-03-26 13:20:00,43.34,43.4,43.33,43.39,32000.0,34.7828,34.8309,34.7747,34.8229,32000.0
2012-03-26 13:30:00,43.39,43.45,43.38,43.45,23000.0,34.8229,34.8711,34.8149,34.8711,23000.0
2012-03-26 13:40:00,43.45,43.45,43.35,43.36,68100.0,34.8711,34.8711,34.7908,34.7988,68100.0
2012-03-26 13:50:00,43.36,43.36,43.32,43.32,44600.0,34.7988,34.7988,34.7667,34.7667,44600.0
2012-03-26 14:00:00,43.33,43.39,43.33,43.39,68900.0,34.7747,34.8229,34.7747,34.8229,68900.0
2012-03-26 14:10:00,43.39,43.41,43.38,43.41,38100.0,34.8229,34.8389,34.8149,34.8389,38100.0
2012-03-26 14:20:00,43.41,43.42,43.39,43.42,40100.0,34.8389,34.847,34.8229,34.847,40100.0
2012-03-26 14:30:00,43.42,43.46,43.41,43.46,85500.0,34.847,34.8791,34.8389,34.8791,85500.0
2012-03-26 14:40:00,43.45,43.48,43.44,43.45,50400.0,34.8711,34.8951,34.863,34.8711,50400.0
2012-03-26 14:50:00,43.45,43.51,43.45,43.5,88400.0,34.8711,34.9192,34.8711,34.9112,88400.0
2012-03-26 15:00:00,43.51,43.57,43.49,43.54,73000.0,34.9192,34.9674,34.9032,34.9433,73000.0
2012-03-26 15:10:00,43.55,43.56,43.54,43.55,59700.0,34.9513,34.9593,34.9433,34.9513,59700.0
2012-03-26 15:20:00,43.55,43.55,43.52,43.53,69800.0,34.9513,34.9513,34.9272,34.9353,69800.0
2012-03-26 15:30:00,43.53,43.53,43.48,43.5,139700.0,34.9353,34.9353,34.8951,34.9112,139700.0
2012-03-26 15:40:00,43.5,43.55,43.46,43.52,200600.0,34.9112,34.9513,34.8791,34.9272,200600.0
2012-03-26 15:50:00,43.52,43.6,43.48,43.59,253400.0,34.9272,34.9914,34.8951,34.9834,253400.0
2012-03-27 09:30:00,43.65,43.76,43.6,43.74,42700.0,35.0316,35.1198,34.9914,35.1038,42700.0
2012-03-27 09:40:00,43.74,43.75,43.67,43.73,56800.0,35.1038,35.1118,35.0476,35.0958,56800.0
2012-03-27 09:50:00,43.72,43.85,43.71,43.85,47600.0,35.0877,35.1921,35.0797,35.1921,47600.0
2012-03-27 10:00:00,43.86,43.88,43.75,43.79,80200.0,35.2001,35.2162,35.1118,35.1439,80200.0
2012-03-27 10:10:00,43.79,43.87,43.78,43.8,52800.0,35.1439,35.2081,35.1359,35.1519,52800.0
2012-03-27 10:20:00,43.8,43.8,43.75,43.79,43300.0,35.1519,35.1519,35.1118,35.1439,43300.0
2012-03-27 10:30:00,43.79,43.89,43.79,43.87,39600.0,35.1439,35.2242,35.1439,35.2081,39600.0
2012-03-27 10:40:00,43.86,43.89,43.84,43.84,38500.0,35.2001,35.2242,35.184,35.184,38500.0
2012-03-27 10:50:00,43.84,43.85,43.74,43.81,46700.0,35.184,35.1921,35.1038,35.16,46700.0
2012-03-27 11:00:00,43.8,43.89,43.79,43.89,50200.0,35.1519,35.2242,35.1439,35.2242,50200.0
2012-03-27 11:10:00,43.89,43.96,43.87,43.9,102100.0,35.2242,35.2804,35.2081,35.2322,102100.0
2012-03-27 11:20:00,43.89,43.9,43.84,43.85,79200.0,35.2242,35.2322,35.184,35.1921,79200.0
2012-03-27 11:30:00,43.85,43.89,43.82,43.82,69600.0,35.1921,35.2242,35.168,35.168,69600.0
2012-03-27 11:40:00,43.82,43.84,43.76,43.83,48600.0,35.168,35.184,35.1198,35.176,48600.0
2012-03-27 11:50:00,43.84,43.86,43.78,43.85,127800.0,35.184,35.2001,35.1359,35.1921,127800.0
2012-03-27 12:00:00,43.85,43.85,43.78,43.81,137700.0,35.1921,35.1921,35.1359,35.16,137700.0
2012-03-27 12:10:00,43.81,43.92,43.8,43.92,38900.0,35.16,35.2483,35.1519,35.2483,38900.0
2012-03-27 12:20:00,43.92,43.92,43.85,43.87,37200.0,35.2483,35.2483,35.1921,35.2081,37200.0
2012-03-27 12:30:00,43.87,43.87,43.85,43.86,22400.0,35.2081,35.2081,35.1921,35.2001,22400.0
2012-03-27 12:40:00,43.86,43.86,43.77,43.78,37200.0,35.2001,35.2001,35.1279,35.1359,37200.0
2012-03-27 12:50:00,43.78,43.78,43.74,43.75,52300.0,35.1359,35.1359,35.1038,35.1118,52300.0
2012-03-27 13:00:00,43.76,43.8,43.75,43.79,38800.0,35.1198,35.1519,35.1118,35.1439,38800.0
2012-03-27 13:10:00,43.79,43.84,43.78,43.83,82500.0,35.1439,35.184,35.1359,35.176,82500.0
2012-03-27 13:20:00,43.84,43.89,43.83,43.89,30000.0,35.184,35.2242,35.176,35.2242,30000.0
2012-03-27 13:30:00,43.88,43.93,43.88,43.91,29700.0,35.2162,35.2563,35.2162,35.2402,29700.0
2012-03-27 13:40:00,43.92,43.92,43.84,43.9,88600.0,35.2483,35.2483,35.184,35.2322,88600.0
2012-03-27 13:50:00,43.9,43.91,43.87,43.89,43100.0,35.2322,35.2402,35.2081,35.2242,43100.0
2012-03-27 14:00:00,43.89,43.9,43.86,43.87,27800.0,35.2242,35.2322,35.2001,35.2081,27800.0
2012-03-27 14:10:00,43.86,43.89,43.82,43.85,52500.0,35.2001,35.2242,35.168,35.1921,52500.0
2012-03-27 14:20:00,43.85,43.9,43.84,43.84,51600.0,35.1921,35.2322,35.184,35.184,51600.0
2012-03-27 14:30:00,43.85,43.85,43.76,43.76,44300.0,35.1921,35.1921,35.1198,35.1198,44300.0
2012-03-27 14:40:00,43.76,43.78,43.73,43.75,73500.0,35.1198,35.1359,35.0958,35.1118,73500.0
2012-03-27 14:50:00,43.75,43.76,43.71,43.72,72300.0,35.1118,35.1198,35.0797,35.0877,72300.0
2012-03-27 15:00:00,43.73,43.73,43.67,43.68,93700.0,35.0958,35.0958,35.0476,35.0556,93700.0
2012-03-27 15:10:00,43.68,43.69,43.65,43.68,113800.0,35.0556,35.0637,35.0316,35.0556,113800.0
2012-03-27 15:20:00,43.68,43.75,43.66,43.71,148800.0,35.0556,35.1118,35.0396,35.0797,148800.0
2012-03-27 15:30:00,43.71,43.73,43.7,43.71,79700.0,35.0797,35.0958,35.0717,35.0797,79700.0
2012-03-27 15:40:00,43.72,43.72,43.66,43.7,179500.0,35.0877,35.0877,35.0396,35.0717,179500.0
2012-03-27 15:50:00,43.69,43.76,43.68,43.73,348500.0,35.0637,35.1198,35.0556,35.0958,348500.0
2012-03-28 09:30:00,43.21,43.31,43.03,43.05,117400.0,35.0466,35.1277,34.9006,34.9168,117400.0
2012-03-28 09:40:00,43.05,43.09,42.93,42.98,70900.0,34.9168,34.9493,34.8195,34.86,70900.0
2012-03-28 09:50:00,42.98,43.11,42.97,43.0,76700.0,34.86,34.9655,34.8519,34.8763,76700.0
2012-03-28 10:00:00,43.0,43.11,42.95,43.08,65100.0,34.8763,34.9655,34.8357,34.9411,65100.0
2012-03-28 10:10:00,43.08,43.08,42.96,42.96,46000.0,34.9411,34.9411,34.8438,34.8438,46000.0
2012-03-28 10:20:00,42.96,43.1,42.95,43.1,54600.0,34.8438,34.9574,34.8357,34.9574,54600.0
2012-03-28 10:30:00,43.09,43.1,42.98,43.0,64100.0,34.9493,34.9574,34.86,34.8763,64100.0
2012-03-28 10:40:00,43.0,43.05,42.99,42.99,75800.0,34.8763,34.9168,34.8681,34.8681,75800.0
2012-03-28 10:50:00,42.99,43.01,42.88,42.9,79500.0,34.8681,34.8844,34.7789,34.7951,79500.0
2012-03-28 11:00:00,42.9,43.0,42.89,43.0,44900.0,34.7951,34.8763,34.787,34.8763,44900.0
2012-03-28 11:10:00,42.99,43.07,42.99,43.0,40800.0,34.8681,34.933,34.8681,34.8763,40800.0
2012-03-28 11:20:00,43.01,43.09,43.0,43.08,36700.0,34.8844,34.9493,34.8763,34.9411,36700.0
2012-03-28 11:30:00,43.08,43.12,43.03,43.03,43400.0,34.9411,34.9736,34.9006,34.9006,43400.0
2012-03-28 11:40:00,43.03,43.04,42.98,42.99,42000.0,34.9006,34.9087,34.86,34.8681,42000.0
2012-03-28 11:50:00,42.99,42.99,42.86,42.89,46100.0,34.8681,34.8681,34.7627,34.787,46100.0
2012-03-28 12:00:00,42.89,42.92,42.85,42.87,45000.0,34.787,34.8114,34.7546,34.7708,45000.0
2012-03-28 12:10:00,42.87,42.96,42.86,42.9,31200.0,34.7708,34.8438,34.7627,34.7951,31200.0
2012-03-28 12:20:00,42.9,42.93,42.88,42.91,32700.0,34.7951,34.8195,34.7789,34.8033,32700.0
2012-03-28 12:30:00,42.92,42.94,42.82,42.83,54000.0,34.8114,34.8276,34.7303,34.7384,54000.0
2012-03-28 12:40:00,42.83,42.86,42.78,42.78,55600.0,34.7384,34.7627,34.6978,34.6978,55600.0
2012-03-28 12:50:00,42.78,42.79,42.73,42.79,38500.0,34.6978,34.7059,34.6573,34.7059,38500.0
2012-03-28 13:00:00,42.8,42.84,42.75,42.75,41600.0,34.714,34.7465,34.6735,34.6735,41600.0
2012-03-28 13:10:00,42.75,42.77,42.72,42.74,53400.0,34.6735,34.6897,34.6492,34.6654,53400.0
2012-03-28 13:20:00,42.74,42.74,42.69,42.7,41400.0,34.6654,34.6654,34.6248,34.6329,41400.0
2012-03-28 13:30:00,42.7,42.78,42.7,42.77,34200.0,34.6329,34.6978,34.6329,34.6897,34200.0
2012-03-28 13:40:00,42.77,42.78,42.7,42.7,30100.0,34.6897,34.6978,34.6329,34.6329,30100.0
2012-03-28 13:50:00,42.7,42.75,42.68,42.72,30600.0,34.6329,34.6735,34.6167,34.6492,30600.0
2012-03-28 14:00:00,42.72,42.73,42.68,42.7,54100.0,34.6492,34.6573,34.6167,34.6329,54100.0
2012-03-28 14:10:00,42.7,42.72,42.69,42.71,33500.0,34.6329,34.6492,34.6248,34.641,33500.0
2012-03-28 14:20:00,42.71,42.71,42.68,42.69,41600.0,34.641,34.641,34.6167,34.6248,41600.0
2012-03-28 14:30:00,42.69,42.72,42.67,42.71,64500.0,34.6248,34.6492,34.6086,34.641,64500.0
2012-03-28 14:40:00,42.7,42.72,42.65,42.65,76400.0,34.6329,34.6492,34.5924,34.5924,76400.0
2012-03-28 14:50:00,42.65,42.67,42.65,42.66,36400.0,34.5924,34.6086,34.5924,34.6005,36400.0
2012-03-28 15:00:00,42.66,42.78,42.66,42.78,58500.0,34.6005,34.6978,34.6005,34.6978,58500.0
2012-03-28 15:10:00,42.77,42.78,42.73,42.78,57800.0,34.6897,34.6978,34.6573,34.6978,57800.0
2012-03-28 15:20:00,42.77,42.81,42.76,42.76,86500.0,34.6897,34.7222,34.6816,34.6816,86500.0
2012-03-28 15:30:00,42.76,42.81,42.75,42.79,106900.0,34.6816,34.7222,34.6735,34.7059,106900.0
2012-03-28 15:40:00,42.78,42.87,42.78,42.82,162000.0,34.6978,34.7708,34.6978,34.7303,162000.0
2012-03-28 15:50:00,42.83,42.87,42.82,42.86,204900.0,34.7384,34.7708,34.7303,34.7627,204900.0
2012-03-29 09:30:00,42.7,42.84,42.53,42.54,41800.0,34.6329,34.7465,34.4951,34.5032,41800.0
2012-03-29 09:40:00,42.55,42.66,42.55,42.6,26000.0,34.5113,34.6005,34.5113,34.5518,26000.0
2012-03-29 09:50:00,42.6,42.61,42.52,42.59,26100.0,34.5518,34.5599,34.4869,34.5437,26100.0
2012-03-29 10:00:00,42.59,42.62,42.52,42.54,42100.0,34.5437,34.568,34.4869,34.5032,42100.0
2012-03-29 10:10:00,42.52,42.53,42.48,42.5,77700.0,34.4869,34.4951,34.4545,34.4707,77700.0
2012-03-29 10:20:00,42.5,42.57,42.5,42.55,26800.0,34.4707,34.5275,34.4707,34.5113,26800.0
2012-03-29 10:30:00,42.55,42.56,42.53,42.55,57800.0,34.5113,34.5194,34.4951,34.5113,57800.0
2012-03-29 10:40:00,42.55,42.68,42.55,42.68,16700.0,34.5113,34.6167,34.5113,34.6167,16700.0
2012-03-29 10:50:00,42.67,42.69,42.62,42.67,16700.0,34.6086,34.6248,34.568,34.6086,16700.0
2012-03-29 11:00:00,42.67,42.72,42.63,42.7,17300.0,34.6086,34.6492,34.5762,34.6329,17300.0
2012-03-29 11:10:00,42.71,42.72,42.59,42.6,48400.0,34.641,34.6492,34.5437,34.5518,48400.0
2012-03-29 11:20:00,42.6,42.63,42.58,42.58,42900.0,34.5518,34.5762,34.5356,34.5356,42900.0
2012-03-29 11:30:00,42.58,42.66,42.57,42.66,37800.0,34.5356,34.6005,34.5275,34.6005,37800.0
2012-03-29 11:40:00,42.67,42.7,42.66,42.68,24500.0,34.6086,34.6329,34.6005,34.6167,24500.0
2012-03-29 11:50:00,42.68,42.69,42.64,42.69,24100.0,34.6167,34.6248,34.5843,34.6248,24100.0
2012-03-29 12:00:00,42.69,42.8,42.69,42.8,93300.0,34.6248,34.714,34.6248,34.714,93300.0
2012-03-29 12:10:00,42.79,42.87,42.79,42.85,21600.0,34.7059,34.7708,34.7059,34.7546,21600.0
2012-03-29 12:20:00,42.86,42.87,42.82,42.84,30400.0,34.7627,34.7708,34.7303,34.7465,30400.0
2012-03-29 12:30:00,42.85,42.88,42.78,42.85,42300.0,34.7546,34.7789,34.6978,34.7546,42300.0
2012-03-29 12:40:00,42.86,42.89,42.84,42.89,15900.0,34.7627,34.787,34.7465,34.787,15900.0
2012-03-29 12:50:00,42.88,42.9,42.84,42.86,35200.0,34.7789,34.7951,34.7465,34.7627,35200.0
2012-03-29 13:00:00,42.86,42.87,42.81,42.82,17500.0,34.7627,34.7708,34.7222,34.7303,17500.0
2012-03-29 13:10:00,42.82,42.83,42.78,42.79,22300.0,34.7303,34.7384,34.6978,34.7059,22300.0
2012-03-29 13:20:00,42.8,42.88,42.8,42.88,20000.0,34.714,34.7789,34.714,34.7789,20000.0
2012-03-29 13:30:00,42.88,42.91,42.88,42.88,23100.0,34.7789,34.8033,34.7789,34.7789,23100.0
2012-03-29 13:40:00,42.88,42.89,42.84,42.85,23700.0,34.7789,34.787,34.7465,34.7546,23700.0
2012-03-29 13:50:00,42.86,42.89,42.83,42.87,22200.0,34.7627,34.787,34.7384,34.7708,22200.0
2012-03-29 14:00:00,42.87,42.91,42.84,42.87,24400.0,34.7708,34.8033,34.7465,34.7708,24400.0
2012-03-29 14:10:00,42.87,42.93,42.87,42.91,47200.0,34.7708,34.8195,34.7708,34.8033,47200.0
2012-03-29 14:20:00,42.91,42.93,42.86,42.89,28800.0,34.8033,34.8195,34.7627,34.787,28800.0
2012-03-29 14:30:00,42.89,42.9,42.84,42.86,41400.0,34.787,34.7951,34.7465,34.7627,41400.0
2012-03-29 14:40:00,42.87,42.89,42.86,42.88,22000.0,34.7708,34.787,34.7627,34.7789,22000.0
2012-03-29 14:50:00,42.88,42.89,42.85,42.85,42300.0,34.7789,34.787,34.7546,34.7546,42300.0
2012-03-29 15:00:00,42.85,42.88,42.82,42.88,36700.0,34.7546,34.7789,34.7303,34.7789,36700.0
2012-03-29 15:10:00,42.88,42.98,42.87,42.97,58900.0,34.7789,34.86,34.7708,34.8519,58900.0
2012-03-29 15:20:00,42.97,42.98,42.88,42.91,44900.0,34.8519,34.86,34.7789,34.8033,44900.0
2012-03-29 15:30:00,42.91,42.96,42.89,42.89,68700.0,34.8033,34.8438,34.787,34.787,68700.0
2012-03-29 15:40:00,42.89,42.99,42.89,42.95,94300.0,34.787,34.8681,34.787,34.8357,94300.0
2012-03-29 15:50:00,42.95,43.02,42.95,42.98,143200.0,34.8357,34.8925,34.8357,34.86,143200.0
2012-03-30 09:30:00,43.19,43.23,42.87,42.94,58600.0,35.0304,35.0628,34.7708,34.8276,58600.0
2012-03-30 09:40:00,42.94,43.06,42.9,42.99,45500.0,34.8276,34.9249,34.7951,34.8681,45500.0
2012-03-30 09:50:00,42.99,43.1,42.93,43.02,19300.0,34.8681,34.9574,34.8195,34.8925,19300.0
2012-03-30 10:00:00,43.02,43.09,42.99,43.06,46800.0,34.8925,34.9493,34.8681,34.9249,46800.0
2012-03-30 10:10:00,43.06,43.17,43.04,43.13,36500.0,34.9249,35.0141,34.9087,34.9817,36500.0
2012-03-30 10:20:00,43.13,43.16,43.08,43.15,22800.0,34.9817,35.006,34.9411,34.9979,22800.0
2012-03-30 10:30:00,43.15,43.17,43.09,43.09,27600.0,34.9979,35.0141,34.9493,34.9493,27600.0
2012-03-30 10:40:00,43.09,43.12,43.04,43.08,31300.0,34.9493,34.9736,34.9087,34.9411,31300.0
2012-03-30 10:50:00,43.08,43.16,43.07,43.1,18600.0,34.9411,35.006,34.933,34.9574,18600.0
2012-03-30 11:00:00,43.1,43.15,43.04,43.04,30000.0,34.9574,34.9979,34.9087,34.9087,30000.0
2012-03-30 11:10:00,43.05,43.11,43.02,43.11,43900.0,34.9168,34.9655,34.8925,34.9655,43900.0
2012-03-30 11:20:00,43.1,43.16,43.09,43.15,35500.0,34.9574,35.006,34.9493,34.9979,35500.0
2012-03-30 11:30:00,43.16,43.18,43.12,43.16,20500.0,35.006,35.0223,34.9736,35.006,20500.0
2012-03-30 11:40:00,43.16,43.17,43.11,43.12,17900.0,35.006,35.0141,34.9655,34.9736,17900.0
2012-03-30 11:50:00,43.13,43.19,43.13,43.18,16700.0,34.9817,35.0304,34.9817,35.0223,16700.0
2012-03-30 12:00:00,43.18,43.19,43.17,43.18,13500.0,35.0223,35.0304,35.0141,35.0223,13500.0
2012-03-30 12:10:00,43.17,43.19,43.13,43.14,30600.0,35.0141,35.0304,34.9817,34.9898,30600.0
2012-03-30 12:20:00,43.13,43.18,43.13,43.18,68800.0,34.9817,35.0223,34.9817,35.0223,68800.0
2012-03-30 12:30:00,43.18,43.18,43.15,43.18,46800.0,35.0223,35.0223,34.9979,35.0223,46800.0
2012-03-30 12:40:00,43.17,43.19,43.17,43.19,12500.0,35.0141,35.0304,35.0141,35.0304,12500.0
2012-03-30 12:50:00,43.19,43.22,43.17,43.17,104300.0,35.0304,35.0547,35.0141,35.0141,104300.0
2012-03-30 13:00:00,43.18,43.18,43.13,43.13,22300.0,35.0223,35.0223,34.9817,34.9817,22300.0
2012-03-30 13:10:00,43.13,43.22,43.13,43.21,171600.0,34.9817,35.0547,34.9817,35.0466,171600.0
2012-03-30 13:20:00,43.21,43.22,43.19,43.22,42300.0,35.0466,35.0547,35.0304,35.0547,42300.0
2012-03-30 13:30:00,43.22,43.23,43.21,43.23,22100.0,35.0547,35.0628,35.0466,35.0628,22100.0
2012-03-30 13:40:00,43.23,43.25,43.19,43.24,138000.0,35.0628,35.079,35.0304,35.0709,138000.0
2012-03-30 13:50:00,43.25,43.25,43.23,43.23,14400.0,35.079,35.079,35.0628,35.0628,14400.0
2012-03-30 14:00:00,43.23,43.25,43.23,43.25,15500.0,35.0628,35.079,35.0628,35.079,15500.0
2012-03-30 14:10:00,43.25,43.25,43.24,43.24,16100.0,35.079,35.079,35.0709,35.0709,16100.0
2012-03-30 14:20:00,43.24,43.25,43.24,43.25,10100.0,35.0709,35.079,35.0709,35.079,10100.0
2012-03-30 14:30:00,43.24,43.26,43.24,43.24,31800.0,35.0709,35.0871,35.0709,35.0709,31800.0
2012-03-30 14:40:00,43.24,43.32,43.23,43.32,26600.0,35.0709,35.1358,35.0628,35.1358,26600.0
2012-03-30 14:50:00,43.32,43.32,43.29,43.3,24500.0,35.1358,35.1358,35.1115,35.1196,24500.0
2012-03-30 15:00:00,43.3,43.32,43.28,43.32,58800.0,35.1196,35.1358,35.1034,35.1358,58800.0
2012-03-30 15:10:00,43.31,43.35,43.3,43.34,39300.0,35.1277,35.1601,35.1196,35.152,39300.0
2012-03-30 15:20:00,43.35,43.37,43.34,43.37,56300.0,35.1601,35.1764,35.152,35.1764,56300.0
2012-03-30 15:30:00,43.36,43.37,43.32,43.35,87900.0,35.1682,35.1764,35.1358,35.1601,87900.0
2012-03-30 15:40:00,43.36,43.43,43.32,43.33,421000.0,35.1682,35.225,35.1358,35.1439,421000.0
2012-03-30 15:50:00,43.34,43.42,43.32,43.39,269700.0,35.152,35.2169,35.1358,35.1926,269700.0
2012-04-02 09:30:00,43.43,43.5,43.22,43.29,71500.0,35.225,35.2818,35.0547,35.1115,71500.0
2012-04-02 09:40:00,43.3,43.43,43.29,43.37,35700.0,35.1196,35.225,35.1115,35.1764,35700.0
2012-04-02 09:50:00,43.36,43.38,43.25,43.26,55200.0,35.1682,35.1845,35.079,35.0871,55200.0
2012-04-02 10:00:00,43.26,43.35,43.22,43.34,52900.0,35.0871,35.1601,35.0547,35.152,52900.0
2012-04-02 10:10:00,43.34,43.45,43.34,43.45,63500.0,35.152,35.2412,35.152,35.2412,63500.0
2012-04-02 10:20:00,43.45,43.45,43.36,43.37,40500.0,35.2412,35.2412,35.1682,35.1764,40500.0
2012-04-02 10:30:00,43.36,43.37,43.32,43.32,27500.0,35.1682,35.1764,35.1358,35.1358,27500.0
2012-04-02 10:40:00,43.32,43.33,43.26,43.32,40000.0,35.1358,35.1439,35.0871,35.1358,40000.0
2012-04-02 10:50:00,43.32,43.36,43.27,43.33,35800.0,35.1358,35.1682,35.0952,35.1439,35800.0
2012-04-02 11:00:00,43.33,43.4,43.33,43.37,33600.0,35.1439,35.2007,35.1439,35.1764,33600.0
2012-04-02 11:10:00,43.37,43.49,43.36,43.49,30100.0,35.1764,35.2737,35.1682,35.2737,30100.0
2012-04-02 11:20:00,43.49,43.52,43.47,43.51,50500.0,35.2737,35.298,35.2575,35.2899,50500.0
2012-04-02 11:30:00,43.52,43.52,43.46,43.5,42300.0,35.298,35.298,35.2494,35.2818,42300.0
2012-04-02 11:40:00,43.49,43.51,43.47,43.5,28200.0,35.2737,35.2899,35.2575,35.2818,28200.0
2012-04-02 11:50:00,43.51,43.54,43.47,43.52,31800.0,35.2899,35.3142,35.2575,35.298,31800.0
2012-04-02 12:00:00,43.52,43.54,43.48,43.53,31800.0,35.298,35.3142,35.2656,35.3061,31800.0
2012-04-02 12:10:00,43.54,43.59,43.51,43.58,79500.0,35.3142,35.3548,35.2899,35.3467,79500.0
2012-04-02 12:20:00,43.57,43.59,43.56,43.59,20700.0,35.3386,35.3548,35.3305,35.3548,20700.0
2012-04-02 12:30:00,43.59,43.6,43.58,43.59,21700.0,35.3548,35.3629,35.3467,35.3548,21700.0
2012-04-02 12:40:00,43.6,43.62,43.59,43.61,27500.0,35.3629,35.3791,35.3548,35.371,27500.0
2012-04-02 12:50:00,43.6,43.66,43.58,43.65,45400.0,35.3629,35.4116,35.3467,35.4035,45400.0
2012-04-02 13:00:00,43.65,43.69,43.64,43.69,35100.0,35.4035,35.4359,35.3953,35.4359,35100.0
2012-04-02 13:10:00,43.68,43.7,43.62,43.66,51000.0,35.4278,35.444,35.3791,35.4116,51000.0
2012-04-02 13:20:00,43.66,43.67,43.59,43.61,27000.0,35.4116,35.4197,35.3548,35.371,27000.0
2012-04-02 13:30:00,43.61,43.63,43.55,43.55,54100.0,35.371,35.3872,35.3223,35.3223,54100.0
2012-04-02 13:40:00,43.56,43.58,43.51,43.57,45100.0,35.3305,35.3467,35.2899,35.3386,45100.0
2012-04-02 13:50:00,43.57,43.58,43.51,43.54,32200.0,35.3386,35.3467,35.2899,35.3142,32200.0
2012-04-02 14:00:00,43.54,43.56,43.51,43.53,69300.0,35.3142,35.3305,35.2899,35.3061,69300.0
2012-04-02 14:10:00,43.53,43.56,43.52,43.52,28800.0,35.3061,35.3305,35.298,35.298,28800.0
2012-04-02 14:20:00,43.53,43.53,43.49,43.51,24600.0,35.3061,35.3061,35.2737,35.2899,24600.0
2012-04-02 14:30:00,43.52,43.53,43.49,43.49,16200.0,35.298,35.3061,35.2737,35.2737,16200.0
2012-04-02 14:40:00,43.49,43.51,43.46,43.5,39600.0,35.2737,35.2899,35.2494,35.2818,39600.0
2012-04-02 14:50:00,43.5,43.58,43.48,43.58,51500.0,35.2818,35.3467,35.2656,35.3467,51500.0
2012-04-02 15:00:00,43.57,43.58,43.52,43.52,50500.0,35.3386,35.3467,35.298,35.298,50500.0
2012-04-02 15:10:00,43.52,43.53,43.48,43.48,28200.0,35.298,35.3061,35.2656,35.2656,28200.0
2012-04-02 15:20:00,43.48,43.49,43.45,43.45,35900.0,35.2656,35.2737,35.2412,35.2412,35900.0
2012-04-02 15:30:00,43.46,43.46,43.41,43.43,103400.0,35.2494,35.2494,35.2088,35.225,103400.0
2012-04-02 15:40:00,43.43,43.51,43.37,43.42,147700.0,35.225,35.2899,35.1764,35.2169,147700.0
2012-04-02 15:50:00,43.42,43.49,43.41,43.48,209100.0,35.2169,35.2737,35.2088,35.2656,209100.0
2012-04-03 09:30:00,43.37,43.5,43.22,43.27,117400.0,35.1764,35.2818,35.0547,35.0952,117400.0
2012-04-03 09:40:00,43.27,43.32,43.14,43.14,87100.0,35.0952,35.1358,34.9898,34.9898,87100.0
2012-04-03 09:50:00,43.14,43.23,43.12,43.13,71100.0,34.9898,35.0628,34.9736,34.9817,71100.0
2012-04-03 10:00:00,43.14,43.26,43.13,43.22,105200.0,34.9898,35.0871,34.9817,35.0547,105200.0
2012-04-03 10:10:00,43.22,43.27,43.17,43.17,70500.0,35.0547,35.0952,35.0141,35.0141,70500.0
2012-04-03 10:20:00,43.18,43.2,43.17,43.2,53000.0,35.0223,35.0385,35.0141,35.0385,53000.0
2012-04-03 10:30:00,43.19,43.28,43.19,43.24,68600.0,35.0304,35.1034,35.0304,35.0709,68600.0
2012-04-03 10:40:00,43.24,43.29,43.24,43.26,53200.0,35.0709,35.1115,35.0709,35.0871,53200.0
2012-04-03 10:50:00,43.25,43.3,43.23,43.26,61900.0,35.079,35.1196,35.0628,35.0871,61900.0
2012-04-03 11:00:00,43.26,43.29,43.21,43.28,57600.0,35.0871,35.1115,35.0466,35.1034,57600.0
2012-04-03 11:10:00,43.27,43.27,43.18,43.24,138900.0,35.0952,35.0952,35.0223,35.0709,138900.0
2012-04-03 11:20:00,43.23,43.26,43.22,43.23,57100.0,35.0628,35.0871,35.0547,35.0628,57100.0
2012-04-03 11:30:00,43.22,43.22,43.17,43.2,51700.0,35.0547,35.0547,35.0141,35.0385,51700.0
2012-04-03 11:40:00,43.2,43.21,43.16,43.19,24500.0,35.0385,35.0466,35.006,35.0304,24500.0
2012-04-03 11:50:00,43.2,43.2,43.17,43.17,33400.0,35.0385,35.0385,35.0141,35.0141,33400.0
2012-04-03 12:00:00,43.18,43.2,43.15,43.15,34800.0,35.0223,35.0385,34.9979,34.9979,34800.0
2012-04-03 12:10:00,43.15,43.16,43.11,43.11,58800.0,34.9979,35.006,34.9655,34.9655,58800.0
2012-04-03 12:20:00,43.12,43.16,43.11,43.16,15600.0,34.9736,35.006,34.9655,35.006,15600.0
2012-04-03 12:30:00,43.16,43.17,43.1,43.11,33600.0,35.006,35.0141,34.9574,34.9655,33600.0
2012-04-03 12:40:00,43.1,43.13,43.1,43.11,22600.0,34.9574,34.9817,34.9574,34.9655,22600.0
2012-04-03 12:50:00,43.11,43.12,43.06,43.08,21200.0,34.9655,34.9736,34.9249,34.9411,21200.0
2012-04-03 13:00:00,43.09,43.1,43.06,43.07,28700.0,34.9493,34.9574,34.9249,34.933,28700.0
2012-04-03 13:10:00,43.08,43.08,43.06,43.06,14500.0,34.9411,34.9411,34.9249,34.9249,14500.0
2012-04-03 13:20:00,43.06,43.11,43.06,43.11,21700.0,34.9249,34.9655,34.9249,34.9655,21700.0
2012-04-03 13:30:00,43.11,43.11,43.08,43.08,18700.0,34.9655,34.9655,34.9411,34.9411,18700.0
2012-04-03 13:40:00,43.09,43.11,43.08,43.08,22500.0,34.9493,34.9655,34.9411,34.9411,22500.0
2012-04-03 13:50:00,43.08,43.15,43.08,43.11,44600.0,34.9411,34.9979,34.9411,34.9655,44600.0
2012-04-03 14:00:00,43.12,43.13,42.87,42.91,118800.0,34.9736,34.9817,34.7708,34.8033,118800.0
2012-04-03 14:10:00,42.91,42.96,42.84,42.96,73700.0,34.8033,34.8438,34.7465,34.8438,73700.0
2012-04-03 14:20:00,42.97,42.98,42.9,42.91,68500.0,34.8519,34.86,34.7951,34.8033,68500.0
2012-04-03 14:30:00,42.91,42.97,42.87,42.89,110700.0,34.8033,34.8519,34.7708,34.787,110700.0
2012-04-03 14:40:00,42.89,42.92,42.85,42.92,29600.0,34.787,34.8114,34.7546,34.8114,29600.0
2012-04-03 14:50:00,42.93,42.97,42.91,42.92,46800.0,34.8195,34.8519,34.8033,34.8114,46800.0
2012-04-03 15:00:00,42.93,43.11,42.91,43.09,125500.0,34.8195,34.9655,34.8033,34.9493,125500.0
2012-04-03 15:10:00,43.08,43.15,43.07,43.09,56100.0,34.9411,34.9979,34.933,34.9493,56100.0
2012-04-03 15:20:00,43.1,43.12,43.0,43.02,136600.0,34.9574,34.9736,34.8763,34.8925,136600.0
2012-04-03 15:30:00,43.02,43.1,43.02,43.05,99600.0,34.8925,34.9574,34.8925,34.9168,99600.0
2012-04-03 15:40:00,43.05,43.19,43.04,43.16,146000.0,34.9168,35.0304,34.9087,35.006,146000.0
2012-04-03 15:50:00,43.16,43.19,43.12,43.18,251300.0,35.006,35.0304,34.9736,35.0223,251300.0
2012-04-04 09:30:00,43.08,43.16,42.96,42.97,57700.0,34.9411,35.006,34.8438,34.8519,57700.0
2012-04-04 09:40:00,42.97,43.12,42.97,43.08,39400.0,34.8519,34.9736,34.8519,34.9411,39400.0
2012-04-04 09:50:00,43.08,43.25,43.07,43.24,64100.0,34.9411,35.079,34.933,35.0709,64100.0
2012-04-04 10:00:00,43.23,43.31,43.21,43.31,43700.0,35.0628,35.1277,35.0466,35.1277,43700.0
2012-04-04 10:10:00,43.32,43.34,43.26,43.32,41900.0,35.1358,35.152,35.0871,35.1358,41900.0
2012-04-04 10:20:00,43.32,43.34,43.23,43.28,49400.0,35.1358,35.152,35.0628,35.1034,49400.0
2012-04-04 10:30:00,43.28,43.31,43.23,43.31,37100.0,35.1034,35.1277,35.0628,35.1277,37100.0
2012-04-04 10:40:00,43.31,43.34,43.26,43.27,21300.0,35.1277,35.152,35.0871,35.0952,21300.0
2012-04-04 10:50:00,43.26,43.28,43.21,43.24,26900.0,35.0871,35.1034,35.0466,35.0709,26900.0
2012-04-04 11:00:00,43.25,43.38,43.25,43.37,78800.0,35.079,35.1845,35.079,35.1764,78800.0
2012-04-04 11:10:00,43.37,43.4,43.36,43.39,34800.0,35.1764,35.2007,35.1682,35.1926,34800.0
2012-04-04 11:20:00,43.4,43.42,43.37,43.37,32900.0,35.2007,35.2169,35.1764,35.1764,32900.0
2012-04-04 11:30:00,43.37,43.4,43.34,43.37,79100.0,35.1764,35.2007,35.152,35.1764,79100.0
2012-04-04 11:40:00,43.37,43.38,43.29,43.34,59100.0,35.1764,35.1845,35.1115,35.152,59100.0
2012-04-04 11:50:00,43.34,43.36,43.27,43.34,30400.0,35.152,35.1682,35.0952,35.152,30400.0
2012-04-04 12:00:00,43.35,43.39,43.34,43.39,55000.0,35.1601,35.1926,35.152,35.1926,55000.0
2012-04-04 12:10:00,43.39,43.45,43.38,43.43,110300.0,35.1926,35.2412,35.1845,35.225,110300.0
2012-04-04 12:20:00,43.43,43.44,43.3,43.31,83100.0,35.225,35.2331,35.1196,35.1277,83100.0
2012-04-04 12:30:00,43.32,43.34,43.27,43.31,52900.0,35.1358,35.152,35.0952,35.1277,52900.0
2012-04-04 12:40:00,43.31,43.34,43.3,43.3,12600.0,35.1277,35.152,35.1196,35.1196,12600.0
2012-04-04 12:50:00,43.3,43.36,43.3,43.36,59300.0,35.1196,35.1682,35.1196,35.1682,59300.0
2012-04-04 13:00:00,43.36,43.39,43.34,43.38,58800.0,35.1682,35.1926,35.152,35.1845,58800.0
2012-04-04 13:10:00,43.38,43.38,43.36,43.38,9300.0,35.1845,35.1845,35.1682,35.1845,9300.0
2012-04-04 13:20:00,43.37,43.37,43.28,43.28,45300.0,35.1764,35.1764,35.1034,35.1034,45300.0
2012-04-04 13:30:00,43.29,43.34,43.28,43.31,18100.0,35.1115,35.152,35.1034,35.1277,18100.0
2012-04-04 13:40:00,43.31,43.4,43.31,43.4,11800.0,35.1277,35.2007,35.1277,35.2007,11800.0
2012-04-04 13:50:00,43.4,43.42,43.37,43.38,39800.0,35.2007,35.2169,35.1764,35.1845,39800.0
2012-04-04 14:00:00,43.38,43.39,43.29,43.29,32900.0,35.1845,35.1926,35.1115,35.1115,32900.0
2012-04-04 14:10:00,43.29,43.29,43.23,43.23,29400.0,35.1115,35.1115,35.0628,35.0628,29400.0
2012-04-04 14:20:00,43.23,43.23,43.15,43.16,35000.0,35.0628,35.0628,34.9979,35.006,35000.0
2012-04-04 14:30:00,43.16,43.22,43.15,43.22,70600.0,35.006,35.0547,34.9979,35.0547,70600.0
2012-04-04 14:40:00,43.22,43.25,43.21,43.21,26400.0,35.0547,35.079,35.0466,35.0466,26400.0
2012-04-04 14:50:00,43.21,43.29,43.18,43.29,29500.0,35.0466,35.1115,35.0223,35.1115,29500.0
2012-04-04 15:00:00,43.28,43.28,43.22,43.27,43400.0,35.1034,35.1034,35.0547,35.0952,43400.0
2012-04-04 15:10:00,43.27,43.3,43.25,43.28,25000.0,35.0952,35.1196,35.079,35.1034,25000.0
2012-04-04 15:20:00,43.28,43.28,43.24,43.25,37900.0,35.1034,35.1034,35.0709,35.079,37900.0
2012-04-04 15:30:00,43.25,43.28,43.21,43.22,59600.0,35.079,35.1034,35.0466,35.0547,59600.0
2012-04-04 15:40:00,43.22,43.36,43.21,43.35,155100.0,35.0547,35.1682,35.0466,35.1601,155100.0
2012-04-04 15:50:00,43.35,43.36,43.27,43.28,335400.0,35.1601,35.1682,35.0952,35.1034,335400.0
2012-04-05 09:30:00,43.16,43.22,42.93,43.0,35800.0,35.006,35.0547,34.8195,34.8763,35800.0
2012-04-05 09:40:00,43.0,43.14,42.99,43.13,120000.0,34.8763,34.9898,34.8681,34.9817,120000.0
2012-04-05 09:50:00,43.12,43.12,42.96,42.96,23900.0,34.9736,34.9736,34.8438,34.8438,23900.0
2012-04-05 10:00:00,42.97,43.06,42.96,43.05,36500.0,34.8519,34.9249,34.8438,34.9168,36500.0
2012-04-05 10:10:00,43.03,43.07,42.97,42.97,157200.0,34.9006,34.933,34.8519,34.8519,157200.0
2012-04-05 10:20:00,42.97,43.07,42.96,43.03,68900.0,34.8519,34.933,34.8438,34.9006,68900.0
2012-04-05 10:30:00,43.03,43.03,42.96,43.0,23000.0,34.9006,34.9006,34.8438,34.8763,23000.0
2012-04-05 10:40:00,43.01,43.08,42.97,43.08,96200.0,34.8844,34.9411,34.8519,34.9411,96200.0
2012-04-05 10:50:00,43.08,43.08,43.02,43.04,68000.0,34.9411,34.9411,34.8925,34.9087,68000.0
2012-04-05 11:00:00,43.05,43.09,43.02,43.02,45500.0,34.9168,34.9493,34.8925,34.8925,45500.0
2012-04-05 11:10:00,43.02,43.07,43.01,43.04,39200.0,34.8925,34.933,34.8844,34.9087,39200.0
2012-04-05 11:20:00,43.05,43.09,43.03,43.07,54100.0,34.9168,34.9493,34.9006,34.933,54100.0
2012-04-05 11:30:00,43.07,43.11,43.0,43.0,79400.0,34.933,34.9655,34.8763,34.8763,79400.0
2012-04-05 11:40:00,43.0,43.01,42.95,43.0,77900.0,34.8763,34.8844,34.8357,34.8763,77900.0
2012-04-05 11:50:00,42.98,42.98,42.92,42.92,26000.0,34.86,34.86,34.8114,34.8114,26000.0
2012-04-05 12:00:00,42.93,42.95,42.9,42.92,66600.0,34.8195,34.8357,34.7951,34.8114,66600.0
2012-04-05 12:10:00,42.92,42.93,42.9,42.9,24400.0,34.8114,34.8195,34.7951,34.7951,24400.0
2012-04-05 12:20:00,42.91,42.94,42.87,42.88,82800.0,34.8033,34.8276,34.7708,34.7789,82800.0
2012-04-05 12:30:00,42.89,42.9,42.83,42.84,42000.0,34.787,34.7951,34.7384,34.7465,42000.0
2012-04-05 12:40:00,42.83,42.87,42.79,42.8,100400.0,34.7384,34.7708,34.7059,34.714,100400.0
2012-04-05 12:50:00,42.8,42.81,42.78,42.78,21000.0,34.714,34.7222,34.6978,34.6978,21000.0
2012-04-05 13:00:00,42.79,42.81,42.77,42.77,51600.0,34.7059,34.7222,34.6897,34.6897,51600.0
2012-04-05 13:10:00,42.78,42.8,42.74,42.75,42200.0,34.6978,34.714,34.6654,34.6735,42200.0
2012-04-05 13:20:00,42.75,42.76,42.7,42.71,41500.0,34.6735,34.6816,34.6329,34.641,41500.0
2012-04-05 13:30:00,42.72,42.74,42.68,42.72,50100.0,34.6492,34.6654,34.6167,34.6492,50100.0
2012-04-05 13:40:00,42.71,42.74,42.67,42.69,30800.0,34.641,34.6654,34.6086,34.6248,30800.0
2012-04-05 13:50:00,42.68,42.75,42.68,42.73,61000.0,34.6167,34.6735,34.6167,34.6573,61000.0
2012-04-05 14:00:00,42.73,42.79,42.72,42.79,33000.0,34.6573,34.7059,34.6492,34.7059,33000.0
2012-04-05 14:10:00,42.79,42.82,42.76,42.82,27300.0,34.7059,34.7303,34.6816,34.7303,27300.0
2012-04-05 14:20:00,42.82,42.87,42.8,42.84,45800.0,34.7303,34.7708,34.714,34.7465,45800.0
2012-04-05 14:30:00,42.84,42.87,42.83,42.85,20300.0,34.7465,34.7708,34.7384,34.7546,20300.0
2012-04-05 14:40:00,42.85,42.85,42.77,42.8,148600.0,34.7546,34.7546,34.6897,34.714,148600.0
2012-04-05 14:50:00,42.81,42.85,42.8,42.84,23100.0,34.7222,34.7546,34.714,34.7465,23100.0
2012-04-05 15:00:00,42.85,42.87,42.83,42.86,21000.0,34.7546,34.7708,34.7384,34.7627,21000.0
2012-04-05 15:10:00,42.86,42.86,42.83,42.86,35300.0,34.7627,34.7627,34.7384,34.7627,35300.0
2012-04-05 15:20:00,42.85,42.89,42.85,42.87,30200.0,34.7546,34.787,34.7546,34.7708,30200.0
2012-04-05 15:30:00,42.87,42.93,42.85,42.93,130700.0,34.7708,34.8195,34.7546,34.8195,130700.0
2012-04-05 15:40:00,42.93,42.98,42.87,42.91,234700.0,34.8195,34.86,34.7708,34.8033,234700.0
2012-04-05 15:50:00,42.91,42.96,42.87,42.87,189700.0,34.8033,34.8438,34.7708,34.7708,189700.0
2012-04-09 09:30:00,42.51,42.64,42.47,42.57,60800.0,34.4788,34.5843,34.4464,34.5275,60800.0
2012-04-09 09:40:00,42.58,42.6,42.55,42.57,59200.0,34.5356,34.5518,34.5113,34.5275,59200.0
2012-04-09 09:50:00,42.58,42.6,42.55,42.57,59500.0,34.5356,34.5518,34.5113,34.5275,59500.0
2012-04-09 10:00:00,42.57,42.63,42.56,42.57,41800.0,34.5275,34.5762,34.5194,34.5275,41800.0
2012-04-09 10:10:00,42.57,42.66,42.56,42.61,29900.0,34.5275,34.6005,34.5194,34.5599,29900.0
2012-04-09 10:20:00,42.61,42.64,42.59,42.61,54100.0,34.5599,34.5843,34.5437,34.5599,54100.0
2012-04-09 10:30:00,42.61,42.63,42.58,42.6,44600.0,34.5599,34.5762,34.5356,34.5518,44600.0
2012-04-09 10:40:00,42.59,42.64,42.59,42.61,16100.0,34.5437,34.5843,34.5437,34.5599,16100.0
2012-04-09 10:50:00,42.62,42.62,42.55,42.56,51800.0,34.568,34.568,34.5113,34.5194,51800.0
2012-04-09 11:00:00,42.57,42.62,42.54,42.59,51700.0,34.5275,34.568,34.5032,34.5437,51700.0
2012-04-09 11:10:00,42.58,42.66,42.58,42.62,60800.0,34.5356,34.6005,34.5356,34.568,60800.0
2012-04-09 11:20:00,42.61,42.65,42.61,42.62,87600.0,34.5599,34.5924,34.5599,34.568,87600.0
2012-04-09 11:30:00,42.63,42.64,42.6,42.61,17000.0,34.5762,34.5843,34.5518,34.5599,17000.0
2012-04-09 11:40:00,42.61,42.64,42.6,42.62,16600.0,34.5599,34.5843,34.5518,34.568,16600.0
2012-04-09 11:50:00,42.62,42.64,42.6,42.63,23800.0,34.568,34.5843,34.5518,34.5762,23800.0
2012-04-09 12:00:00,42.62,42.63,42.6,42.62,18500.0,34.568,34.5762,34.5518,34.568,18500.0
2012-04-09 12:10:00,42.62,42.65,42.62,42.63,29400.0,34.568,34.5924,34.568,34.5762,29400.0
2012-04-09 12:20:00,42.64,42.66,42.64,42.64,19700.0,34.5843,34.6005,34.5843,34.5843,19700.0
2012-04-09 12:30:00,42.65,42.66,42.64,42.65,18800.0,34.5924,34.6005,34.5843,34.5924,18800.0
2012-04-09 12:40:00,42.65,42.66,42.64,42.65,12700.0,34.5924,34.6005,34.5843,34.5924,12700.0
2012-04-09 12:50:00,42.65,42.65,42.62,42.64,14000.0,34.5924,34.5924,34.568,34.5843,14000.0
2012-04-09 13:00:00,42.63,42.65,42.62,42.63,15300.0,34.5762,34.5924,34.568,34.5762,15300.0
2012-04-09 13:10:00,42.64,42.65,42.63,42.65,9500.0,34.5843,34.5924,34.5762,34.5924,9500.0
2012-04-09 13:20:00,42.64,42.66,42.63,42.64,23800.0,34.5843,34.6005,34.5762,34.5843,23800.0
2012-04-09 13:30:00,42.64,42.65,42.63,42.65,13300.0,34.5843,34.5924,34.5762,34.5924,13300.0
2012-04-09 13:40:00,42.65,42.65,42.63,42.63,12700.0,34.5924,34.5924,34.5762,34.5762,12700.0
2012-04-09 13:50:00,42.64,42.69,42.63,42.69,24900.0,34.5843,34.6248,34.5762,34.6248,24900.0
2012-04-09 14:00:00,42.69,42.69,42.65,42.68,20800.0,34.6248,34.6248,34.5924,34.6167,20800.0
2012-04-09 14:10:00,42.68,42.71,42.66,42.7,26800.0,34.6167,34.641,34.6005,34.6329,26800.0
2012-04-09 14:20:00,42.7,42.71,42.67,42.68,53100.0,34.6329,34.641,34.6086,34.6167,53100.0
2012-04-09 14:30:00,42.69,42.71,42.68,42.69,81300.0,34.6248,34.641,34.6167,34.6248,81300.0
2012-04-09 14:40:00,42.69,42.7,42.68,42.7,11900.0,34.6248,34.6329,34.6167,34.6329,11900.0
2012-04-09 14:50:00,42.7,42.7,42.67,42.68,18200.0,34.6329,34.6329,34.6086,34.6167,18200.0
2012-04-09 15:00:00,42.68,42.7,42.67,42.68,18600.0,34.6167,34.6329,34.6086,34.6167,18600.0
2012-04-09 15:10:00,42.67,42.7,42.67,42.7,15700.0,34.6086,34.6329,34.6086,34.6329,15700.0
2012-04-09 15:20:00,42.7,42.7,42.65,42.67,28400.0,34.6329,34.6329,34.5924,34.6086,28400.0
2012-04-09 15:30:00,42.65,42.67,42.59,42.62,72300.0,34.5924,34.6086,34.5437,34.568,72300.0
2012-04-09 15:40:00,42.62,42.62,42.54,42.55,137600.0,34.568,34.568,34.5032,34.5113,137600.0
2012-04-09 15:50:00,42.55,42.6,42.54,42.55,187000.0,34.5113,34.5518,34.5032,34.5113,187000.0
2012-04-10 09:30:00,42.4,42.52,42.25,42.3,102100.0,34.3896,34.4869,34.2679,34.3085,102100.0
2012-04-10 09:40:00,42.29,42.33,42.25,42.27,74900.0,34.3004,34.3328,34.2679,34.2842,74900.0
2012-04-10 09:50:00,42.27,42.29,42.24,42.26,60300.0,34.2842,34.3004,34.2598,34.2761,60300.0
2012-04-10 10:00:00,42.28,42.28,42.19,42.19,56700.0,34.2923,34.2923,34.2193,34.2193,56700.0
2012-04-10 10:10:00,42.2,42.26,42.19,42.25,21300.0,34.2274,34.2761,34.2193,34.2679,21300.0
2012-04-10 10:20:00,42.24,42.26,42.2,42.21,21000.0,34.2598,34.2761,34.2274,34.2355,21000.0
2012-04-10 10:30:00,42.21,42.3,42.2,42.3,25900.0,34.2355,34.3085,34.2274,34.3085,25900.0
2012-04-10 10:40:00,42.29,42.32,42.26,42.28,60800.0,34.3004,34.3247,34.2761,34.2923,60800.0
2012-04-10 10:50:00,42.26,42.27,42.2,42.23,15700.0,34.2761,34.2842,34.2274,34.2517,15700.0
2012-04-10 11:00:00,42.23,42.26,42.18,42.2,36900.0,34.2517,34.2761,34.2112,34.2274,36900.0
2012-04-10 11:10:00,42.19,42.2,42.11,42.11,87800.0,34.2193,34.2274,34.1544,34.1544,87800.0
2012-04-10 11:20:00,42.12,42.17,42.11,42.14,17700.0,34.1625,34.2031,34.1544,34.1787,17700.0
2012-04-10 11:30:00,42.14,42.18,42.1,42.1,52300.0,34.1787,34.2112,34.1463,34.1463,52300.0
2012-04-10 11:40:00,42.1,42.11,42.09,42.1,34100.0,34.1463,34.1544,34.1382,34.1463,34100.0
2012-04-10 11:50:00,42.1,42.12,42.02,42.12,66500.0,34.1463,34.1625,34.0814,34.1625,66500.0
2012-04-10 12:00:00,42.11,42.11,42.06,42.09,36800.0,34.1544,34.1544,34.1138,34.1382,36800.0
2012-04-10 12:10:00,42.1,42.12,42.03,42.06,70600.0,34.1463,34.1625,34.0895,34.1138,70600.0
2012-04-10 12:20:00,42.06,42.1,42.0,42.01,75100.0,34.1138,34.1463,34.0652,34.0733,75100.0
2012-04-10 12:30:00,42.0,42.03,41.96,41.98,38200.0,34.0652,34.0895,34.0327,34.049,38200.0
2012-04-10 12:40:00,41.98,41.99,41.92,41.92,17900.0,34.049,34.0571,34.0003,34.0003,17900.0
2012-04-10 12:50:00,41.93,41.94,41.88,41.94,35100.0,34.0084,34.0165,33.9679,34.0165,35100.0
2012-04-10 13:00:00,41.94,41.96,41.89,41.96,33600.0,34.0165,34.0327,33.976,34.0327,33600.0
2012-04-10 13:10:00,41.95,41.98,41.91,41.93,45600.0,34.0246,34.049,33.9922,34.0084,45600.0
2012-04-10 13:20:00,41.92,41.97,41.91,41.94,47500.0,34.0003,34.0408,33.9922,34.0165,47500.0
2012-04-10 13:30:00,41.94,42.07,41.93,42.07,23500.0,34.0165,34.122,34.0084,34.122,23500.0
2012-04-10 13:40:00,42.07,42.11,42.01,42.11,31600.0,34.122,34.1544,34.0733,34.1544,31600.0
2012-04-10 13:50:00,42.1,42.1,42.01,42.01,45900.0,34.1463,34.1463,34.0733,34.0733,45900.0
2012-04-10 14:00:00,42.02,42.07,42.0,42.03,26500.0,34.0814,34.122,34.0652,34.0895,26500.0
2012-04-10 14:10:00,42.04,42.08,42.02,42.05,33300.0,34.0976,34.1301,34.0814,34.1057,33300.0
2012-04-10 14:20:00,42.05,42.08,42.02,42.07,25100.0,34.1057,34.1301,34.0814,34.122,25100.0
2012-04-10 14:30:00,42.07,42.1,42.0,42.03,29100.0,34.122,34.1463,34.0652,34.0895,29100.0
2012-04-10 14:40:00,42.04,42.11,42.03,42.11,14600.0,34.0976,34.1544,34.0895,34.1544,14600.0
2012-04-10 14:50:00,42.11,42.12,42.06,42.06,36500.0,34.1544,34.1625,34.1138,34.1138,36500.0
2012-04-10 15:00:00,42.06,42.06,41.99,42.0,17500.0,34.1138,34.1138,34.0571,34.0652,17500.0
2012-04-10 15:10:00,42.01,42.05,41.99,42.05,18300.0,34.0733,34.1057,34.0571,34.1057,18300.0
2012-04-10 15:20:00,42.06,42.1,42.02,42.05,45700.0,34.1138,34.1463,34.0814,34.1057,45700.0
2012-04-10 15:30:00,42.05,42.11,42.04,42.1,60900.0,34.1057,34.1544,34.0976,34.1463,60900.0
2012-04-10 15:40:00,42.09,42.12,42.02,42.08,83400.0,34.1382,34.1625,34.0814,34.1301,83400.0
2012-04-10 15:50:00,42.08,42.12,42.04,42.04,156100.0,34.1301,34.1625,34.0976,34.0976,156100.0
2012-04-11 09:30:00,42.4,42.4,42.09,42.25,164300.0,34.3896,34.3896,34.1382,34.2679,164300.0
2012-04-11 09:40:00,42.26,42.36,42.16,42.16,81000.0,34.2761,34.3572,34.195,34.195,81000.0
2012-04-11 09:50:00,42.15,42.26,42.15,42.25,93600.0,34.1868,34.2761,34.1868,34.2679,93600.0
2012-04-11 10:00:00,42.23,42.27,42.2,42.25,54900.0,34.2517,34.2842,34.2274,34.2679,54900.0
2012-04-11 10:10:00,42.26,42.29,42.21,42.27,51200.0,34.2761,34.3004,34.2355,34.2842,51200.0
2012-04-11 10:20:00,42.27,42.29,42.21,42.24,53400.0,34.2842,34.3004,34.2355,34.2598,53400.0
2012-04-11 10:30:00,42.24,42.3,42.22,42.23,56700.0,34.2598,34.3085,34.2436,34.2517,56700.0
2012-04-11 10:40:00,42.24,42.26,42.21,42.24,43000.0,34.2598,34.2761,34.2355,34.2598,43000.0
2012-04-11 10:50:00,42.24,42.29,42.21,42.25,52900.0,34.2598,34.3004,34.2355,34.2679,52900.0
2012-04-11 11:00:00,42.26,42.28,42.23,42.26,66700.0,34.2761,34.2923,34.2517,34.2761,66700.0
2012-04-11 11:10:00,42.27,42.27,42.24,42.26,28700.0,34.2842,34.2842,34.2598,34.2761,28700.0
2012-04-11 11:20:00,42.26,42.26,42.21,42.21,32900.0,34.2761,34.2761,34.2355,34.2355,32900.0
2012-04-11 11:30:00,42.22,42.26,42.21,42.25,54000.0,34.2436,34.2761,34.2355,34.2679,54000.0
2012-04-11 11:40:00,42.26,42.28,42.24,42.25,42400.0,34.2761,34.2923,34.2598,34.2679,42400.0
2012-04-11 11:50:00,42.25,42.27,42.22,42.23,42100.0,34.2679,34.2842,34.2436,34.2517,42100.0
2012-04-11 12:00:00,42.22,42.24,42.21,42.21,21900.0,34.2436,34.2598,34.2355,34.2355,21900.0
2012-04-11 12:10:00,42.21,42.22,42.18,42.22,36800.0,34.2355,34.2436,34.2112,34.2436,36800.0
2012-04-11 12:20:00,42.22,42.23,42.17,42.23,53000.0,34.2436,34.2517,34.2031,34.2517,53000.0
2012-04-11 12:30:00,42.22,42.23,42.2,42.22,45100.0,34.2436,34.2517,34.2274,34.2436,45100.0
2012-04-11 12:40:00,42.23,42.28,42.23,42.26,21300.0,34.2517,34.2923,34.2517,34.2761,21300.0
2012-04-11 12:50:00,42.25,42.35,42.25,42.35,60200.0,34.2679,34.3491,34.2679,34.3491,60200.0
2012-04-11 13:00:00,42.36,42.38,42.32,42.34,38100.0,34.3572,34.3734,34.3247,34.3409,38100.0
2012-04-11 13:10:00,42.34,42.34,42.29,42.29,35500.0,34.3409,34.3409,34.3004,34.3004,35500.0
2012-04-11 13:20:00,42.3,42.3,42.26,42.26,12500.0,34.3085,34.3085,34.2761,34.2761,12500.0
2012-04-11 13:30:00,42.26,42.31,42.25,42.31,43800.0,34.2761,34.3166,34.2679,34.3166,43800.0
2012-04-11 13:40:00,42.31,42.32,42.28,42.3,58500.0,34.3166,34.3247,34.2923,34.3085,58500.0
2012-04-11 13:50:00,42.31,42.36,42.3,42.32,37700.0,34.3166,34.3572,34.3085,34.3247,37700.0
2012-04-11 14:00:00,42.32,42.33,42.27,42.28,44200.0,34.3247,34.3328,34.2842,34.2923,44200.0
2012-04-11 14:10:00,42.28,42.31,42.26,42.28,53900.0,34.2923,34.3166,34.2761,34.2923,53900.0
2012-04-11 14:20:00,42.28,42.29,42.24,42.25,83500.0,34.2923,34.3004,34.2598,34.2679,83500.0
2012-04-11 14:30:00,42.25,42.26,42.23,42.24,74300.0,34.2679,34.2761,34.2517,34.2598,74300.0
2012-04-11 14:40:00,42.24,42.26,42.22,42.25,50500.0,34.2598,34.2761,34.2436,34.2679,50500.0
2012-04-11 14:50:00,42.25,42.26,42.23,42.23,41800.0,34.2679,34.2761,34.2517,34.2517,41800.0
2012-04-11 15:00:00,42.24,42.26,42.23,42.26,65100.0,34.2598,34.2761,34.2517,34.2761,65100.0
2012-04-11 15:10:00,42.25,42.26,42.22,42.25,35700.0,34.2679,34.2761,34.2436,34.2679,35700.0
2012-04-11 15:20:00,42.24,42.26,42.21,42.22,46900.0,34.2598,34.2761,34.2355,34.2436,46900.0
2012-04-11 15:30:00,42.23,42.24,42.17,42.22,135100.0,34.2517,34.2598,34.2031,34.2436,135100.0
2012-04-11 15:40:00,42.21,42.23,42.19,42.21,225600.0,34.2355,34.2517,34.2193,34.2355,225600.0
2012-04-11 15:50:00,42.2,42.21,42.18,42.19,262300.0,34.2274,34.2355,34.2112,34.2193,262300.0
2012-04-12 09:30:00,42.25,42.34,42.1,42.32,83000.0,34.2679,34.3409,34.1463,34.3247,83000.0
2012-04-12 09:40:00,42.32,42.35,42.14,42.29,110600.0,34.3247,34.3491,34.1787,34.3004,110600.0
2012-04-12 09:50:00,42.28,42.31,42.22,42.31,69500.0,34.2923,34.3166,34.2436,34.3166,69500.0
2012-04-12 10:00:00,42.31,42.37,42.26,42.28,59000.0,34.3166,34.3653,34.2761,34.2923,59000.0
2012-04-12 10:10:00,42.29,42.32,42.25,42.26,48200.0,34.3004,34.3247,34.2679,34.2761,48200.0
2012-04-12 10:20:00,42.26,42.26,42.21,42.22,62700.0,34.2761,34.2761,34.2355,34.2436,62700.0
2012-04-12 10:30:00,42.22,42.39,42.22,42.39,43500.0,34.2436,34.3815,34.2436,34.3815,43500.0
2012-04-12 10:40:00,42.4,42.43,42.38,42.38,34400.0,34.3896,34.4139,34.3734,34.3734,34400.0
2012-04-12 10:50:00,42.38,42.44,42.38,42.42,51100.0,34.3734,34.4221,34.3734,34.4058,51100.0
2012-04-12 11:00:00,42.43,42.47,42.4,42.47,37300.0,34.4139,34.4464,34.3896,34.4464,37300.0
2012-04-12 11:10:00,42.46,42.48,42.41,42.45,69700.0,34.4383,34.4545,34.3977,34.4302,69700.0
2012-04-12 11:20:00,42.46,42.49,42.41,42.49,76800.0,34.4383,34.4626,34.3977,34.4626,76800.0
2012-04-12 11:30:00,42.49,42.55,42.49,42.52,46600.0,34.4626,34.5113,34.4626,34.4869,46600.0
2012-04-12 11:40:00,42.53,42.57,42.52,42.56,21900.0,34.4951,34.5275,34.4869,34.5194,21900.0
2012-04-12 11:50:00,42.55,42.56,42.52,42.54,33800.0,34.5113,34.5194,34.4869,34.5032,33800.0
2012-04-12 12:00:00,42.54,42.55,42.52,42.55,56900.0,34.5032,34.5113,34.4869,34.5113,56900.0
2012-04-12 12:10:00,42.55,42.56,42.53,42.55,35500.0,34.5113,34.5194,34.4951,34.5113,35500.0
2012-04-12 12:20:00,42.56,42.59,42.55,42.56,35400.0,34.5194,34.5437,34.5113,34.5194,35400.0
2012-04-12 12:30:00,42.56,42.61,42.56,42.58,19300.0,34.5194,34.5599,34.5194,34.5356,19300.0
2012-04-12 12:40:00,42.59,42.65,42.59,42.62,28900.0,34.5437,34.5924,34.5437,34.568,28900.0
2012-04-12 12:50:00,42.63,42.67,42.63,42.65,24800.0,34.5762,34.6086,34.5762,34.5924,24800.0
2012-04-12 13:00:00,42.66,42.67,42.62,42.64,26300.0,34.6005,34.6086,34.568,34.5843,26300.0
2012-04-12 13:10:00,42.65,42.69,42.63,42.66,41800.0,34.5924,34.6248,34.5762,34.6005,41800.0
2012-04-12 13:20:00,42.66,42.66,42.63,42.66,16500.0,34.6005,34.6005,34.5762,34.6005,16500.0
2012-04-12 13:30:00,42.65,42.66,42.63,42.63,10300.0,34.5924,34.6005,34.5762,34.5762,10300.0
2012-04-12 13:40:00,42.64,42.66,42.61,42.65,34800.0,34.5843,34.6005,34.5599,34.5924,34800.0
2012-04-12 13:50:00,42.65,42.65,42.6,42.62,21800.0,34.5924,34.5924,34.5518,34.568,21800.0
2012-04-12 14:00:00,42.62,42.63,42.57,42.58,14200.0,34.568,34.5762,34.5275,34.5356,14200.0
2012-04-12 14:10:00,42.59,42.59,42.56,42.57,12800.0,34.5437,34.5437,34.5194,34.5275,12800.0
2012-04-12 14:20:00,42.57,42.59,42.56,42.58,15900.0,34.5275,34.5437,34.5194,34.5356,15900.0
2012-04-12 14:30:00,42.58,42.6,42.56,42.59,28700.0,34.5356,34.5518,34.5194,34.5437,28700.0
2012-04-12 14:40:00,42.59,42.63,42.59,42.61,29700.0,34.5437,34.5762,34.5437,34.5599,29700.0
2012-04-12 14:50:00,42.6,42.66,42.6,42.62,25100.0,34.5518,34.6005,34.5518,34.568,25100.0
2012-04-12 15:00:00,42.62,42.64,42.62,42.63,24000.0,34.568,34.5843,34.568,34.5762,24000.0
2012-04-12 15:10:00,42.62,42.63,42.61,42.62,31600.0,34.568,34.5762,34.5599,34.568,31600.0
2012-04-12 15:20:00,42.61,42.63,42.6,42.62,47100.0,34.5599,34.5762,34.5518,34.568,47100.0
2012-04-12 15:30:00,42.62,42.63,42.61,42.61,35100.0,34.568,34.5762,34.5599,34.5599,35100.0
2012-04-12 15:40:00,42.62,42.66,42.59,42.65,104200.0,34.568,34.6005,34.5437,34.5924,104200.0
2012-04-12 15:50:00,42.64,42.66,42.62,42.66,160400.0,34.5843,34.6005,34.568,34.6005,160400.0
2012-04-13 09:30:00,42.59,42.8,42.56,42.71,118100.0,34.5437,34.714,34.5194,34.641,118100.0
2012-04-13 09:40:00,42.71,42.73,42.6,42.64,65800.0,34.641,34.6573,34.5518,34.5843,65800.0
2012-04-13 09:50:00,42.64,42.69,42.6,42.61,69600.0,34.5843,34.6248,34.5518,34.5599,69600.0
2012-04-13 10:00:00,42.59,42.63,42.51,42.62,75800.0,34.5437,34.5762,34.4788,34.568,75800.0
2012-04-13 10:10:00,42.61,42.64,42.56,42.6,45600.0,34.5599,34.5843,34.5194,34.5518,45600.0
2012-04-13 10:20:00,42.6,42.65,42.56,42.63,72000.0,34.5518,34.5924,34.5194,34.5762,72000.0
2012-04-13 10:30:00,42.62,42.68,42.61,42.67,32200.0,34.568,34.6167,34.5599,34.6086,32200.0
2012-04-13 10:40:00,42.68,42.7,42.65,42.69,48900.0,34.6167,34.6329,34.5924,34.6248,48900.0
2012-04-13 10:50:00,42.69,42.73,42.63,42.64,27000.0,34.6248,34.6573,34.5762,34.5843,27000.0
2012-04-13 11:00:00,42.63,42.67,42.62,42.65,52800.0,34.5762,34.6086,34.568,34.5924,52800.0
2012-04-13 11:10:00,42.65,42.72,42.63,42.7,101500.0,34.5924,34.6492,34.5762,34.6329,101500.0
2012-04-13 11:20:00,42.7,42.73,42.7,42.71,18800.0,34.6329,34.6573,34.6329,34.641,18800.0
2012-04-13 11:30:00,42.71,42.75,42.7,42.75,43600.0,34.641,34.6735,34.6329,34.6735,43600.0
2012-04-13 11:40:00,42.75,42.77,42.73,42.76,64600.0,34.6735,34.6897,34.6573,34.6816,64600.0
2012-04-13 11:50:00,42.75,42.77,42.74,42.77,18700.0,34.6735,34.6897,34.6654,34.6897,18700.0
2012-04-13 12:00:00,42.76,42.76,42.75,42.76,21500.0,34.6816,34.6816,34.6735,34.6816,21500.0
2012-04-13 12:10:00,42.76,42.79,42.75,42.77,33200.0,34.6816,34.7059,34.6735,34.6897,33200.0
2012-04-13 12:20:00,42.77,42.78,42.71,42.73,56500.0,34.6897,34.6978,34.641,34.6573,56500.0
2012-04-13 12:30:00,42.72,42.73,42.69,42.69,21500.0,34.6492,34.6573,34.6248,34.6248,21500.0
2012-04-13 12:40:00,42.69,42.72,42.66,42.71,34800.0,34.6248,34.6492,34.6005,34.641,34800.0
2012-04-13 12:50:00,42.71,42.71,42.64,42.64,13700.0,34.641,34.641,34.5843,34.5843,13700.0
2012-04-13 13:00:00,42.64,42.64,42.6,42.6,16800.0,34.5843,34.5843,34.5518,34.5518,16800.0
2012-04-13 13:10:00,42.6,42.6,42.55,42.55,13800.0,34.5518,34.5518,34.5113,34.5113,13800.0
2012-04-13 13:20:00,42.56,42.57,42.54,42.54,24600.0,34.5194,34.5275,34.5032,34.5032,24600.0
2012-04-13 13:30:00,42.55,42.6,42.54,42.6,39600.0,34.5113,34.5518,34.5032,34.5518,39600.0
2012-04-13 13:40:00,42.59,42.61,42.54,42.56,22800.0,34.5437,34.5599,34.5032,34.5194,22800.0
2012-04-13 13:50:00,42.55,42.56,42.47,42.49,19600.0,34.5113,34.5194,34.4464,34.4626,19600.0
2012-04-13 14:00:00,42.48,42.48,42.42,42.46,26400.0,34.4545,34.4545,34.4058,34.4383,26400.0
2012-04-13 14:10:00,42.46,42.49,42.46,42.47,33100.0,34.4383,34.4626,34.4383,34.4464,33100.0
2012-04-13 14:20:00,42.47,42.53,42.46,42.47,34300.0,34.4464,34.4951,34.4383,34.4464,34300.0
2012-04-13 14:30:00,42.47,42.5,42.45,42.46,24100.0,34.4464,34.4707,34.4302,34.4383,24100.0
2012-04-13 14:40:00,42.46,42.48,42.45,42.47,18800.0,34.4383,34.4545,34.4302,34.4464,18800.0
2012-04-13 14:50:00,42.46,42.47,42.39,42.41,44100.0,34.4383,34.4464,34.3815,34.3977,44100.0
2012-04-13 15:00:00,42.4,42.44,42.39,42.44,23400.0,34.3896,34.4221,34.3815,34.4221,23400.0
2012-04-13 15:10:00,42.44,42.44,42.43,42.43,11600.0,34.4221,34.4221,34.4139,34.4139,11600.0
2012-04-13 15:20:00,42.43,42.44,42.36,42.36,32700.0,34.4139,34.4221,34.3572,34.3572,32700.0
2012-04-13 15:30:00,42.36,42.39,42.31,42.33,32800.0,34.3572,34.3815,34.3166,34.3328,32800.0
2012-04-13 15:40:00,42.33,42.36,42.27,42.28,55100.0,34.3328,34.3572,34.2842,34.2923,55100.0
2012-04-13 15:50:00,42.28,42.31,42.23,42.24,153200.0,34.2923,34.3166,34.2517,34.2598,153200.0
2012-04-16 09:30:00,42.54,42.61,42.28,42.52,105600.0,34.5032,34.5599,34.2923,34.4869,105600.0
2012-04-16 09:40:00,42.52,42.71,42.52,42.7,46500.0,34.4869,34.641,34.4869,34.6329,46500.0
2012-04-16 09:50:00,42.7,42.77,42.67,42.7,73600.0,34.6329,34.6897,34.6086,34.6329,73600.0
2012-04-16 10:00:00,42.7,42.82,42.68,42.78,74500.0,34.6329,34.7303,34.6167,34.6978,74500.0
2012-04-16 10:10:00,42.78,42.85,42.67,42.67,64800.0,34.6978,34.7546,34.6086,34.6086,64800.0
2012-04-16 10:20:00,42.67,42.71,42.63,42.67,59100.0,34.6086,34.641,34.5762,34.6086,59100.0
2012-04-16 10:30:00,42.66,42.73,42.64,42.71,60600.0,34.6005,34.6573,34.5843,34.641,60600.0
2012-04-16 10:40:00,42.71,42.77,42.68,42.76,91300.0,34.641,34.6897,34.6167,34.6816,91300.0
2012-04-16 10:50:00,42.76,42.83,42.75,42.81,106600.0,34.6816,34.7384,34.6735,34.7222,106600.0
2012-04-16 11:00:00,42.81,42.82,42.77,42.79,34100.0,34.7222,34.7303,34.6897,34.7059,34100.0
2012-04-16 11:10:00,42.79,42.9,42.79,42.85,62300.0,34.7059,34.7951,34.7059,34.7546,62300.0
2012-04-16 11:20:00,42.85,42.9,42.85,42.88,25500.0,34.7546,34.7951,34.7546,34.7789,25500.0
2012-04-16 11:30:00,42.88,42.89,42.85,42.88,26700.0,34.7789,34.787,34.7546,34.7789,26700.0
2012-04-16 11:40:00,42.87,42.96,42.87,42.96,36400.0,34.7708,34.8438,34.7708,34.8438,36400.0
2012-04-16 11:50:00,42.95,42.98,42.91,42.91,19500.0,34.8357,34.86,34.8033,34.8033,19500.0
2012-04-16 12:00:00,42.9,43.03,42.89,43.02,82700.0,34.7951,34.9006,34.787,34.8925,82700.0
2012-04-16 12:10:00,43.02,43.03,42.95,42.97,22700.0,34.8925,34.9006,34.8357,34.8519,22700.0
2012-04-16 12:20:00,42.97,42.98,42.92,42.97,23100.0,34.8519,34.86,34.8114,34.8519,23100.0
2012-04-16 12:30:00,42.97,42.97,42.88,42.89,48700.0,34.8519,34.8519,34.7789,34.787,48700.0
2012-04-16 12:40:00,42.9,42.91,42.89,42.9,9500.0,34.7951,34.8033,34.787,34.7951,9500.0
2012-04-16 12:50:00,42.9,42.97,42.88,42.97,22900.0,34.7951,34.8519,34.7789,34.8519,22900.0
2012-04-16 13:00:00,42.97,43.01,42.95,43.01,15900.0,34.8519,34.8844,34.8357,34.8844,15900.0
2012-04-16 13:10:00,43.0,43.01,42.93,42.93,46500.0,34.8763,34.8844,34.8195,34.8195,46500.0
2012-04-16 13:20:00,42.93,42.96,42.92,42.94,10800.0,34.8195,34.8438,34.8114,34.8276,10800.0
2012-04-16 13:30:00,42.94,42.96,42.92,42.96,24700.0,34.8276,34.8438,34.8114,34.8438,24700.0
2012-04-16 13:40:00,42.95,43.02,42.93,43.0,49600.0,34.8357,34.8925,34.8195,34.8763,49600.0
2012-04-16 13:50:00,43.01,43.05,42.98,43.0,34700.0,34.8844,34.9168,34.86,34.8763,34700.0
2012-04-16 14:00:00,43.01,43.01,42.97,43.0,52400.0,34.8844,34.8844,34.8519,34.8763,52400.0
2012-04-16 14:10:00,43.0,43.04,42.98,43.01,36200.0,34.8763,34.9087,34.86,34.8844,36200.0
2012-04-16 14:20:00,43.0,43.01,42.94,42.96,26900.0,34.8763,34.8844,34.8276,34.8438,26900.0
2012-04-16 14:30:00,42.96,43.01,42.95,42.95,30000.0,34.8438,34.8844,34.8357,34.8357,30000.0
2012-04-16 14:40:00,42.96,43.0,42.96,42.97,21300.0,34.8438,34.8763,34.8438,34.8519,21300.0
2012-04-16 14:50:00,42.97,43.0,42.95,43.0,33600.0,34.8519,34.8763,34.8357,34.8763,33600.0
2012-04-16 15:00:00,42.99,43.01,42.96,42.98,81500.0,34.8681,34.8844,34.8438,34.86,81500.0
2012-04-16 15:10:00,42.99,43.02,42.98,43.02,29500.0,34.8681,34.8925,34.86,34.8925,29500.0
2012-04-16 15:20:00,43.02,43.02,42.99,43.0,30800.0,34.8925,34.8925,34.8681,34.8763,30800.0
2012-04-16 15:30:00,42.99,43.02,42.98,42.99,49000.0,34.8681,34.8925,34.86,34.8681,49000.0
2012-04-16 15:40:00,42.99,43.01,42.97,42.99,145700.0,34.8681,34.8844,34.8519,34.8681,145700.0
2012-04-16 15:50:00,42.99,43.02,42.97,43.01,306900.0,34.8681,34.8925,34.8519,34.8844,306900.0
2012-04-17 09:30:00,43.17,43.23,42.92,42.97,104100.0,35.0141,35.0628,34.8114,34.8519,104100.0
2012-04-17 09:40:00,42.97,43.03,42.87,42.89,86300.0,34.8519,34.9006,34.7708,34.787,86300.0
2012-04-17 09:50:00,42.89,42.9,42.72,42.73,60400.0,34.787,34.7951,34.6492,34.6573,60400.0
2012-04-17 10:00:00,42.73,42.76,42.6,42.61,108100.0,34.6573,34.6816,34.5518,34.5599,108100.0
2012-04-17 10:10:00,42.61,42.78,42.57,42.75,36000.0,34.5599,34.6978,34.5275,34.6735,36000.0
2012-04-17 10:20:00,42.76,42.78,42.69,42.78,86400.0,34.6816,34.6978,34.6248,34.6978,86400.0
2012-04-17 10:30:00,42.78,42.92,42.78,42.89,60000.0,34.6978,34.8114,34.6978,34.787,60000.0
2012-04-17 10:40:00,42.9,42.91,42.85,42.86,48900.0,34.7951,34.8033,34.7546,34.7627,48900.0
2012-04-17 10:50:00,42.86,42.9,42.84,42.87,130600.0,34.7627,34.7951,34.7465,34.7708,130600.0
2012-04-17 11:00:00,42.88,42.93,42.85,42.87,37200.0,34.7789,34.8195,34.7546,34.7708,37200.0
2012-04-17 11:10:00,42.88,42.9,42.85,42.86,43000.0,34.7789,34.7951,34.7546,34.7627,43000.0
2012-04-17 11:20:00,42.86,42.91,42.85,42.86,27300.0,34.7627,34.8033,34.7546,34.7627,27300.0
2012-04-17 11:30:00,42.87,42.88,42.85,42.85,21700.0,34.7708,34.7789,34.7546,34.7546,21700.0
2012-04-17 11:40:00,42.86,42.87,42.85,42.87,14500.0,34.7627,34.7708,34.7546,34.7708,14500.0
2012-04-17 11:50:00,42.86,42.87,42.83,42.87,20800.0,34.7627,34.7708,34.7384,34.7708,20800.0
2012-04-17 12:00:00,42.88,42.89,42.84,42.87,24000.0,34.7789,34.787,34.7465,34.7708,24000.0
2012-04-17 12:10:00,42.87,42.87,42.81,42.81,17600.0,34.7708,34.7708,34.7222,34.7222,17600.0
2012-04-17 12:20:00,42.82,42.88,42.81,42.86,26800.0,34.7303,34.7789,34.7222,34.7627,26800.0
2012-04-17 12:30:00,42.86,42.91,42.86,42.89,22500.0,34.7627,34.8033,34.7627,34.787,22500.0
2012-04-17 12:40:00,42.89,42.9,42.86,42.86,15200.0,34.787,34.7951,34.7627,34.7627,15200.0
2012-04-17 12:50:00,42.87,42.87,42.85,42.85,9400.0,34.7708,34.7708,34.7546,34.7546,9400.0
2012-04-17 13:00:00,42.86,42.88,42.85,42.87,8700.0,34.7627,34.7789,34.7546,34.7708,8700.0
2012-04-17 13:10:00,42.87,42.88,42.84,42.84,24100.0,34.7708,34.7789,34.7465,34.7465,24100.0
2012-04-17 13:20:00,42.85,42.88,42.85,42.86,15000.0,34.7546,34.7789,34.7546,34.7627,15000.0
2012-04-17 13:30:00,42.86,42.88,42.85,42.86,12000.0,34.7627,34.7789,34.7546,34.7627,12000.0
2012-04-17 13:40:00,42.86,42.88,42.85,42.86,16600.0,34.7627,34.7789,34.7546,34.7627,16600.0
2012-04-17 13:50:00,42.87,42.91,42.86,42.91,43600.0,34.7708,34.8033,34.7627,34.8033,43600.0
2012-04-17 14:00:00,42.9,42.93,42.87,42.91,39300.0,34.7951,34.8195,34.7708,34.8033,39300.0
2012-04-17 14:10:00,42.91,42.93,42.91,42.91,44900.0,34.8033,34.8195,34.8033,34.8033,44900.0
2012-04-17 14:20:00,42.91,42.93,42.9,42.92,47400.0,34.8033,34.8195,34.7951,34.8114,47400.0
2012-04-17 14:30:00,42.93,42.99,42.93,42.97,22600.0,34.8195,34.8681,34.8195,34.8519,22600.0
2012-04-17 14:40:00,42.96,43.0,42.96,42.98,79200.0,34.8438,34.8763,34.8438,34.86,79200.0
2012-04-17 14:50:00,42.97,43.0,42.97,43.0,27300.0,34.8519,34.8763,34.8519,34.8763,27300.0
2012-04-17 15:00:00,43.0,43.05,43.0,43.02,71000.0,34.8763,34.9168,34.8763,34.8925,71000.0
2012-04-17 15:10:00,43.02,43.03,42.99,43.0,90200.0,34.8925,34.9006,34.8681,34.8763,90200.0
2012-04-17 15:20:00,43.0,43.03,42.99,43.02,149300.0,34.8763,34.9006,34.8681,34.8925,149300.0
2012-04-17 15:30:00,43.02,43.05,43.0,43.0,98400.0,34.8925,34.9168,34.8763,34.8763,98400.0
2012-04-17 15:40:00,43.01,43.09,42.99,43.05,135800.0,34.8844,34.9493,34.8681,34.9168,135800.0
2012-04-17 15:50:00,43.05,43.11,43.04,43.06,166200.0,34.9168,34.9655,34.9087,34.9249,166200.0
2012-04-18 09:30:00,42.91,43.08,42.86,43.02,84700.0,34.8033,34.9411,34.7627,34.8925,84700.0
2012-04-18 09:40:00,43.02,43.13,43.01,43.13,84900.0,34.8925,34.9817,34.8844,34.9817,84900.0
2012-04-18 09:50:00,43.14,43.17,43.07,43.09,59000.0,34.9898,35.0141,34.933,34.9493,59000.0
2012-04-18 10:00:00,43.09,43.12,43.05,43.1,56200.0,34.9493,34.9736,34.9168,34.9574,56200.0
2012-04-18 10:10:00,43.1,43.14,43.07,43.09,62900.0,34.9574,34.9898,34.933,34.9493,62900.0
2012-04-18 10:20:00,43.08,43.09,43.01,43.04,77500.0,34.9411,34.9493,34.8844,34.9087,77500.0
2012-04-18 10:30:00,43.04,43.13,42.99,43.12,103500.0,34.9087,34.9817,34.8681,34.9736,103500.0
2012-04-18 10:40:00,43.12,43.2,43.11,43.12,83700.0,34.9736,35.0385,34.9655,34.9736,83700.0
2012-04-18 10:50:00,43.12,43.14,43.08,43.13,19900.0,34.9736,34.9898,34.9411,34.9817,19900.0
2012-04-18 11:00:00,43.13,43.15,43.08,43.13,68600.0,34.9817,34.9979,34.9411,34.9817,68600.0
2012-04-18 11:10:00,43.12,43.16,43.1,43.14,55200.0,34.9736,35.006,34.9574,34.9898,55200.0
2012-04-18 11:20:00,43.13,43.18,43.11,43.18,49300.0,34.9817,35.0223,34.9655,35.0223,49300.0
2012-04-18 11:30:00,43.18,43.23,43.14,43.21,37300.0,35.0223,35.0628,34.9898,35.0466,37300.0
2012-04-18 11:40:00,43.22,43.27,43.18,43.26,70000.0,35.0547,35.0952,35.0223,35.0871,70000.0
2012-04-18 11:50:00,43.27,43.29,43.25,43.26,16800.0,35.0952,35.1115,35.079,35.0871,16800.0
2012-04-18 12:00:00,43.26,43.3,43.2,43.22,40400.0,35.0871,35.1196,35.0385,35.0547,40400.0
2012-04-18 12:10:00,43.21,43.25,43.19,43.22,61600.0,35.0466,35.079,35.0304,35.0547,61600.0
2012-04-18 12:20:00,43.23,43.28,43.22,43.24,50600.0,35.0628,35.1034,35.0547,35.0709,50600.0
2012-04-18 12:30:00,43.23,43.23,43.2,43.22,10600.0,35.0628,35.0628,35.0385,35.0547,10600.0
2012-04-18 12:40:00,43.21,43.23,43.17,43.18,13000.0,35.0466,35.0628,35.0141,35.0223,13000.0
2012-04-18 12:50:00,43.17,43.18,43.15,43.17,58400.0,35.0141,35.0223,34.9979,35.0141,58400.0
2012-04-18 13:00:00,43.17,43.2,43.16,43.18,30500.0,35.0141,35.0385,35.006,35.0223,30500.0
2012-04-18 13:10:00,43.18,43.2,43.15,43.16,13100.0,35.0223,35.0385,34.9979,35.006,13100.0
2012-04-18 13:20:00,43.15,43.16,43.13,43.15,35400.0,34.9979,35.006,34.9817,34.9979,35400.0
2012-04-18 13:30:00,43.14,43.14,43.09,43.09,16200.0,34.9898,34.9898,34.9493,34.9493,16200.0
2012-04-18 13:40:00,43.09,43.1,43.08,43.08,23400.0,34.9493,34.9574,34.9411,34.9411,23400.0
2012-04-18 13:50:00,43.08,43.1,43.04,43.05,21200.0,34.9411,34.9574,34.9087,34.9168,21200.0
2012-04-18 14:00:00,43.05,43.05,43.03,43.05,22100.0,34.9168,34.9168,34.9006,34.9168,22100.0
2012-04-18 14:10:00,43.05,43.05,43.02,43.03,25400.0,34.9168,34.9168,34.8925,34.9006,25400.0
2012-04-18 14:20:00,43.04,43.11,43.04,43.07,32900.0,34.9087,34.9655,34.9087,34.933,32900.0
2012-04-18 14:30:00,43.07,43.09,43.04,43.04,20000.0,34.933,34.9493,34.9087,34.9087,20000.0
2012-04-18 14:40:00,43.05,43.05,42.99,43.02,20500.0,34.9168,34.9168,34.8681,34.8925,20500.0
2012-04-18 14:50:00,43.02,43.02,42.99,43.0,11500.0,34.8925,34.8925,34.8681,34.8763,11500.0
2012-04-18 15:00:00,42.99,43.07,42.99,43.0,40500.0,34.8681,34.933,34.8681,34.8763,40500.0
2012-04-18 15:10:00,43.0,43.01,42.98,43.0,23700.0,34.8763,34.8844,34.86,34.8763,23700.0
2012-04-18 15:20:00,43.0,43.02,42.94,42.98,38700.0,34.8763,34.8925,34.8276,34.86,38700.0
2012-04-18 15:30:00,42.97,42.97,42.94,42.94,33700.0,34.8519,34.8519,34.8276,34.8276,33700.0
2012-04-18 15:40:00,42.94,42.95,42.9,42.92,69400.0,34.8276,34.8357,34.7951,34.8114,69400.0
2012-04-18 15:50:00,42.92,42.95,42.89,42.89,190600.0,34.8114,34.8357,34.787,34.787,190600.0
2012-04-19 09:30:00,42.88,42.9,42.56,42.62,63500.0,34.7789,34.7951,34.5194,34.568,63500.0
2012-04-19 09:40:00,42.62,42.71,42.57,42.7,110300.0,34.568,34.641,34.5275,34.6329,110300.0
2012-04-19 09:50:00,42.7,42.84,42.7,42.83,48400.0,34.6329,34.7465,34.6329,34.7384,48400.0
2012-04-19 10:00:00,42.83,42.85,42.71,42.73,66800.0,34.7384,34.7546,34.641,34.6573,66800.0
2012-04-19 10:10:00,42.73,42.76,42.66,42.73,49700.0,34.6573,34.6816,34.6005,34.6573,49700.0
2012-04-19 10:20:00,42.73,42.73,42.63,42.66,29600.0,34.6573,34.6573,34.5762,34.6005,29600.0
2012-04-19 10:30:00,42.65,42.73,42.6,42.72,46100.0,34.5924,34.6573,34.5518,34.6492,46100.0
2012-04-19 10:40:00,42.73,42.88,42.73,42.83,30700.0,34.6573,34.7789,34.6573,34.7384,30700.0
2012-04-19 10:50:00,42.83,42.9,42.82,42.87,20000.0,34.7384,34.7951,34.7303,34.7708,20000.0
2012-04-19 11:00:00,42.86,42.9,42.82,42.89,33200.0,34.7627,34.7951,34.7303,34.787,33200.0
2012-04-19 11:10:00,42.88,42.97,42.87,42.93,30300.0,34.7789,34.8519,34.7708,34.8195,30300.0
2012-04-19 11:20:00,42.92,42.97,42.88,42.9,42400.0,34.8114,34.8519,34.7789,34.7951,42400.0
2012-04-19 11:30:00,42.9,42.95,42.88,42.95,26900.0,34.7951,34.8357,34.7789,34.8357,26900.0
2012-04-19 11:40:00,42.94,43.01,42.94,43.01,18100.0,34.8276,34.8844,34.8276,34.8844,18100.0
2012-04-19 11:50:00,43.02,43.04,42.97,42.97,11500.0,34.8925,34.9087,34.8519,34.8519,11500.0
2012-04-19 12:00:00,42.98,42.98,42.87,42.88,22200.0,34.86,34.86,34.7708,34.7789,22200.0
2012-04-19 12:10:00,42.87,42.91,42.81,42.82,22900.0,34.7708,34.8033,34.7222,34.7303,22900.0
2012-04-19 12:20:00,42.82,42.83,42.79,42.8,19900.0,34.7303,34.7384,34.7059,34.714,19900.0
2012-04-19 12:30:00,42.8,42.82,42.77,42.78,26700.0,34.714,34.7303,34.6897,34.6978,26700.0
2012-04-19 12:40:00,42.8,42.82,42.78,42.8,13700.0,34.714,34.7303,34.6978,34.714,13700.0
2012-04-19 12:50:00,42.8,42.83,42.79,42.8,53100.0,34.714,34.7384,34.7059,34.714,53100.0
2012-04-19 13:00:00,42.81,42.88,42.81,42.83,15900.0,34.7222,34.7789,34.7222,34.7384,15900.0
2012-04-19 13:10:00,42.82,42.82,42.78,42.8,21800.0,34.7303,34.7303,34.6978,34.714,21800.0
2012-04-19 13:20:00,42.8,42.81,42.73,42.79,57100.0,34.714,34.7222,34.6573,34.7059,57100.0
2012-04-19 13:30:00,42.8,42.82,42.76,42.77,15800.0,34.714,34.7303,34.6816,34.6897,15800.0
2012-04-19 13:40:00,42.77,42.77,42.74,42.76,5400.0,34.6897,34.6897,34.6654,34.6816,5400.0
2012-04-19 13:50:00,42.76,42.78,42.7,42.7,16300.0,34.6816,34.6978,34.6329,34.6329,16300.0
2012-04-19 14:00:00,42.71,42.74,42.7,42.74,14200.0,34.641,34.6654,34.6329,34.6654,14200.0
2012-04-19 14:10:00,42.75,42.76,42.67,42.71,28100.0,34.6735,34.6816,34.6086,34.641,28100.0
2012-04-19 14:20:00,42.72,42.72,42.66,42.7,27900.0,34.6492,34.6492,34.6005,34.6329,27900.0
2012-04-19 14:30:00,42.71,42.71,42.62,42.68,29400.0,34.641,34.641,34.568,34.6167,29400.0
2012-04-19 14:40:00,42.68,42.7,42.64,42.68,22800.0,34.6167,34.6329,34.5843,34.6167,22800.0
2012-04-19 14:50:00,42.67,42.7,42.66,42.68,40100.0,34.6086,34.6329,34.6005,34.6167,40100.0
2012-04-19 15:00:00,42.68,42.69,42.65,42.66,16600.0,34.6167,34.6248,34.5924,34.6005,16600.0
2012-04-19 15:10:00,42.65,42.67,42.6,42.62,46100.0,34.5924,34.6086,34.5518,34.568,46100.0
2012-04-19 15:20:00,42.62,42.7,42.59,42.7,41400.0,34.568,34.6329,34.5437,34.6329,41400.0
2012-04-19 15:30:00,42.69,42.73,42.66,42.71,41800.0,34.6248,34.6573,34.6005,34.641,41800.0
2012-04-19 15:40:00,42.72,42.81,42.7,42.78,70200.0,34.6492,34.7222,34.6329,34.6978,70200.0
2012-04-19 15:50:00,42.78,42.79,42.72,42.77,103500.0,34.6978,34.7059,34.6492,34.6897,103500.0
2012-04-20 09:30:00,42.83,42.94,42.7,42.82,347400.0,34.7384,34.8276,34.6329,34.7303,347400.0
2012-04-20 09:40:00,42.82,43.06,42.81,43.02,52300.0,34.7303,34.9249,34.7222,34.8925,52300.0
2012-04-20 09:50:00,43.01,43.04,42.89,42.92,42600.0,34.8844,34.9087,34.787,34.8114,42600.0
2012-04-20 10:00:00,42.92,42.97,42.84,42.92,67700.0,34.8114,34.8519,34.7465,34.8114,67700.0
2012-04-20 10:10:00,42.92,43.0,42.9,42.97,38500.0,34.8114,34.8763,34.7951,34.8519,38500.0
2012-04-20 10:20:00,42.96,43.0,42.93,42.95,42300.0,34.8438,34.8763,34.8195,34.8357,42300.0
2012-04-20 10:30:00,42.95,43.01,42.93,43.01,27800.0,34.8357,34.8844,34.8195,34.8844,27800.0
2012-04-20 10:40:00,43.01,43.08,42.98,43.06,26600.0,34.8844,34.9411,34.86,34.9249,26600.0
2012-04-20 10:50:00,43.06,43.16,43.06,43.15,54600.0,34.9249,35.006,34.9249,34.9979,54600.0
2012-04-20 11:00:00,43.16,43.18,43.11,43.11,59400.0,35.006,35.0223,34.9655,34.9655,59400.0
2012-04-20 11:10:00,43.11,43.17,43.11,43.16,19000.0,34.9655,35.0141,34.9655,35.006,19000.0
2012-04-20 11:20:00,43.16,43.17,43.14,43.15,11400.0,35.006,35.0141,34.9898,34.9979,11400.0
2012-04-20 11:30:00,43.17,43.21,43.16,43.17,19000.0,35.0141,35.0466,35.006,35.0141,19000.0
2012-04-20 11:40:00,43.18,43.24,43.18,43.23,19000.0,35.0223,35.0709,35.0223,35.0628,19000.0
2012-04-20 11:50:00,43.22,43.26,43.2,43.25,23000.0,35.0547,35.0871,35.0385,35.079,23000.0
2012-04-20 12:00:00,43.25,43.26,43.21,43.22,58200.0,35.079,35.0871,35.0466,35.0547,58200.0
2012-04-20 12:10:00,43.21,43.22,43.17,43.18,10200.0,35.0466,35.0547,35.0141,35.0223,10200.0
2012-04-20 12:20:00,43.17,43.26,43.17,43.23,20400.0,35.0141,35.0871,35.0141,35.0628,20400.0
2012-04-20 12:30:00,43.23,43.25,43.21,43.22,9300.0,35.0628,35.079,35.0466,35.0547,9300.0
2012-04-20 12:40:00,43.21,43.22,43.2,43.22,9300.0,35.0466,35.0547,35.0385,35.0547,9300.0
2012-04-20 12:50:00,43.21,43.22,43.21,43.21,5700.0,35.0466,35.0547,35.0466,35.0466,5700.0
2012-04-20 13:00:00,43.22,43.22,43.18,43.18,12500.0,35.0547,35.0547,35.0223,35.0223,12500.0
2012-04-20 13:10:00,43.18,43.19,43.16,43.17,9400.0,35.0223,35.0304,35.006,35.0141,9400.0
2012-04-20 13:20:00,43.16,43.16,43.14,43.15,12800.0,35.006,35.006,34.9898,34.9979,12800.0
2012-04-20 13:30:00,43.15,43.2,43.13,43.17,22000.0,34.9979,35.0385,34.9817,35.0141,22000.0
2012-04-20 13:40:00,43.17,43.18,43.16,43.17,7500.0,35.0141,35.0223,35.006,35.0141,7500.0
2012-04-20 13:50:00,43.17,43.18,43.16,43.16,13400.0,35.0141,35.0223,35.006,35.006,13400.0
2012-04-20 14:00:00,43.16,43.18,43.14,43.15,30400.0,35.006,35.0223,34.9898,34.9979,30400.0
2012-04-20 14:10:00,43.15,43.2,43.15,43.18,15400.0,34.9979,35.0385,34.9979,35.0223,15400.0
2012-04-20 14:20:00,43.18,43.22,43.17,43.21,18400.0,35.0223,35.0547,35.0141,35.0466,18400.0
2012-04-20 14:30:00,43.2,43.21,43.17,43.2,15600.0,35.0385,35.0466,35.0141,35.0385,15600.0
2012-04-20 14:40:00,43.2,43.2,43.17,43.17,21700.0,35.0385,35.0385,35.0141,35.0141,21700.0
2012-04-20 14:50:00,43.17,43.18,43.14,43.16,16500.0,35.0141,35.0223,34.9898,35.006,16500.0
2012-04-20 15:00:00,43.16,43.16,43.13,43.13,21200.0,35.006,35.006,34.9817,34.9817,21200.0
2012-04-20 15:10:00,43.13,43.15,43.13,43.14,29500.0,34.9817,34.9979,34.9817,34.9898,29500.0
2012-04-20 15:20:00,43.13,43.16,43.12,43.14,29000.0,34.9817,35.006,34.9736,34.9898,29000.0
2012-04-20 15:30:00,43.13,43.14,43.11,43.13,38200.0,34.9817,34.9898,34.9655,34.9817,38200.0
2012-04-20 15:40:00,43.13,43.17,43.12,43.16,95700.0,34.9817,35.0141,34.9736,35.006,95700.0
2012-04-20 15:50:00,43.17,43.19,43.16,43.18,125200.0,35.0141,35.0304,35.006,35.0223,125200.0
2012-04-23 09:30:00,42.95,43.02,42.82,42.93,57600.0,34.8357,34.8925,34.7303,34.8195,57600.0
2012-04-23 09:40:00,42.93,42.98,42.87,42.91,36800.0,34.8195,34.86,34.7708,34.8033,36800.0
2012-04-23 09:50:00,42.91,42.98,42.91,42.95,28300.0,34.8033,34.86,34.8033,34.8357,28300.0
2012-04-23 10:00:00,42.95,42.99,42.92,42.92,40800.0,34.8357,34.8681,34.8114,34.8114,40800.0
2012-04-23 10:10:00,42.92,42.98,42.91,42.96,40900.0,34.8114,34.86,34.8033,34.8438,40900.0
2012-04-23 10:20:00,42.97,42.97,42.89,42.92,40200.0,34.8519,34.8519,34.787,34.8114,40200.0
2012-04-23 10:30:00,42.92,42.99,42.9,42.98,34200.0,34.8114,34.8681,34.7951,34.86,34200.0
2012-04-23 10:40:00,42.98,43.03,42.98,42.99,49200.0,34.86,34.9006,34.86,34.8681,49200.0
2012-04-23 10:50:00,43.0,43.03,42.99,43.02,37500.0,34.8763,34.9006,34.8681,34.8925,37500.0
2012-04-23 11:00:00,43.02,43.02,42.96,42.99,38200.0,34.8925,34.8925,34.8438,34.8681,38200.0
2012-04-23 11:10:00,42.99,43.0,42.94,42.97,37000.0,34.8681,34.8763,34.8276,34.8519,37000.0
2012-04-23 11:20:00,42.98,43.02,42.95,43.02,57800.0,34.86,34.8925,34.8357,34.8925,57800.0
2012-04-23 11:30:00,43.02,43.07,43.01,43.04,38100.0,34.8925,34.933,34.8844,34.9087,38100.0
2012-04-23 11:40:00,43.04,43.06,43.03,43.04,32400.0,34.9087,34.9249,34.9006,34.9087,32400.0
2012-04-23 11:50:00,43.04,43.11,43.02,43.11,38700.0,34.9087,34.9655,34.8925,34.9655,38700.0
2012-04-23 12:00:00,43.11,43.16,43.1,43.14,46400.0,34.9655,35.006,34.9574,34.9898,46400.0
2012-04-23 12:10:00,43.14,43.14,43.09,43.1,23100.0,34.9898,34.9898,34.9493,34.9574,23100.0
2012-04-23 12:20:00,43.1,43.14,43.1,43.12,26600.0,34.9574,34.9898,34.9574,34.9736,26600.0
2012-04-23 12:30:00,43.13,43.13,43.09,43.1,24700.0,34.9817,34.9817,34.9493,34.9574,24700.0
2012-04-23 12:40:00,43.1,43.12,43.09,43.1,28400.0,34.9574,34.9736,34.9493,34.9574,28400.0
2012-04-23 12:50:00,43.1,43.17,43.09,43.16,38000.0,34.9574,35.0141,34.9493,35.006,38000.0
2012-04-23 13:00:00,43.16,43.17,43.12,43.15,22800.0,35.006,35.0141,34.9736,34.9979,22800.0
2012-04-23 13:10:00,43.15,43.17,43.14,43.14,17900.0,34.9979,35.0141,34.9898,34.9898,17900.0
2012-04-23 13:20:00,43.15,43.17,43.13,43.13,17600.0,34.9979,35.0141,34.9817,34.9817,17600.0
2012-04-23 13:30:00,43.14,43.14,43.09,43.14,20700.0,34.9898,34.9898,34.9493,34.9898,20700.0
2012-04-23 13:40:00,43.14,43.15,43.1,43.12,14800.0,34.9898,34.9979,34.9574,34.9736,14800.0
2012-04-23 13:50:00,43.11,43.12,43.09,43.09,17400.0,34.9655,34.9736,34.9493,34.9493,17400.0
2012-04-23 14:00:00,43.09,43.12,43.06,43.06,19200.0,34.9493,34.9736,34.9249,34.9249,19200.0
2012-04-23 14:10:00,43.06,43.12,43.04,43.11,37200.0,34.9249,34.9736,34.9087,34.9655,37200.0
2012-04-23 14:20:00,43.12,43.15,43.09,43.1,22600.0,34.9736,34.9979,34.9493,34.9574,22600.0
2012-04-23 14:30:00,43.1,43.13,43.09,43.12,21500.0,34.9574,34.9817,34.9493,34.9736,21500.0
2012-04-23 14:40:00,43.12,43.12,43.07,43.08,27700.0,34.9736,34.9736,34.933,34.9411,27700.0
2012-04-23 14:50:00,43.07,43.08,43.04,43.05,19500.0,34.933,34.9411,34.9087,34.9168,19500.0
2012-04-23 15:00:00,43.04,43.08,43.03,43.04,37700.0,34.9087,34.9411,34.9006,34.9087,37700.0
2012-04-23 15:10:00,43.04,43.08,43.04,43.07,19400.0,34.9087,34.9411,34.9087,34.933,19400.0
2012-04-23 15:20:00,43.07,43.13,43.07,43.1,35300.0,34.933,34.9817,34.933,34.9574,35300.0
2012-04-23 15:30:00,43.1,43.12,43.07,43.09,45700.0,34.9574,34.9736,34.933,34.9493,45700.0
2012-04-23 15:40:00,43.1,43.13,43.07,43.09,66700.0,34.9574,34.9817,34.933,34.9493,66700.0
2012-04-23 15:50:00,43.09,43.14,43.09,43.1,125900.0,34.9493,34.9898,34.9493,34.9574,125900.0
2012-04-24 09:30:00,43.09,43.32,43.04,43.27,75000.0,34.9493,35.1358,34.9087,35.0952,75000.0
2012-04-24 09:40:00,43.27,43.36,43.26,43.36,46300.0,35.0952,35.1682,35.0871,35.1682,46300.0
2012-04-24 09:50:00,43.35,43.38,43.32,43.35,27700.0,35.1601,35.1845,35.1358,35.1601,27700.0
2012-04-24 10:00:00,43.34,43.39,43.33,43.38,32900.0,35.152,35.1926,35.1439,35.1845,32900.0
2012-04-24 10:10:00,43.39,43.39,43.29,43.29,30300.0,35.1926,35.1926,35.1115,35.1115,30300.0
2012-04-24 10:20:00,43.29,43.32,43.26,43.26,19500.0,35.1115,35.1358,35.0871,35.0871,19500.0
2012-04-24 10:30:00,43.26,43.34,43.26,43.3,21400.0,35.0871,35.152,35.0871,35.1196,21400.0
2012-04-24 10:40:00,43.29,43.39,43.29,43.39,27700.0,35.1115,35.1926,35.1115,35.1926,27700.0
2012-04-24 10:50:00,43.37,43.4,43.35,43.37,23200.0,35.1764,35.2007,35.1601,35.1764,23200.0
2012-04-24 11:00:00,43.37,43.39,43.36,43.38,15800.0,35.1764,35.1926,35.1682,35.1845,15800.0
2012-04-24 11:10:00,43.38,43.42,43.36,43.4,36800.0,35.1845,35.2169,35.1682,35.2007,36800.0
2012-04-24 11:20:00,43.4,43.42,43.36,43.38,22300.0,35.2007,35.2169,35.1682,35.1845,22300.0
2012-04-24 11:30:00,43.38,43.4,43.27,43.27,28300.0,35.1845,35.2007,35.0952,35.0952,28300.0
2012-04-24 11:40:00,43.27,43.28,43.22,43.28,40400.0,35.0952,35.1034,35.0547,35.1034,40400.0
2012-04-24 11:50:00,43.27,43.32,43.27,43.31,18500.0,35.0952,35.1358,35.0952,35.1277,18500.0
2012-04-24 12:00:00,43.31,43.34,43.3,43.34,15800.0,35.1277,35.152,35.1196,35.152,15800.0
2012-04-24 12:10:00,43.34,43.36,43.33,43.33,15000.0,35.152,35.1682,35.1439,35.1439,15000.0
2012-04-24 12:20:00,43.34,43.37,43.32,43.35,22100.0,35.152,35.1764,35.1358,35.1601,22100.0
2012-04-24 12:30:00,43.35,43.38,43.34,43.35,18000.0,35.1601,35.1845,35.152,35.1601,18000.0
2012-04-24 12:40:00,43.34,43.35,43.32,43.35,14800.0,35.152,35.1601,35.1358,35.1601,14800.0
2012-04-24 12:50:00,43.35,43.38,43.35,43.36,15500.0,35.1601,35.1845,35.1601,35.1682,15500.0
2012-04-24 13:00:00,43.36,43.37,43.34,43.35,12900.0,35.1682,35.1764,35.152,35.1601,12900.0
2012-04-24 13:10:00,43.36,43.39,43.35,43.37,15100.0,35.1682,35.1926,35.1601,35.1764,15100.0
2012-04-24 13:20:00,43.37,43.4,43.36,43.4,26400.0,35.1764,35.2007,35.1682,35.2007,26400.0
2012-04-24 13:30:00,43.4,43.45,43.4,43.44,18800.0,35.2007,35.2412,35.2007,35.2331,18800.0
2012-04-24 13:40:00,43.43,43.49,43.41,43.47,26500.0,35.225,35.2737,35.2088,35.2575,26500.0
2012-04-24 13:50:00,43.48,43.52,43.47,43.49,29600.0,35.2656,35.298,35.2575,35.2737,29600.0
2012-04-24 14:00:00,43.49,43.49,43.45,43.46,60900.0,35.2737,35.2737,35.2412,35.2494,60900.0
2012-04-24 14:10:00,43.46,43.5,43.46,43.49,13200.0,35.2494,35.2818,35.2494,35.2737,13200.0
2012-04-24 14:20:00,43.5,43.51,43.47,43.49,21300.0,35.2818,35.2899,35.2575,35.2737,21300.0
2012-04-24 14:30:00,43.49,43.5,43.48,43.5,28900.0,35.2737,35.2818,35.2656,35.2818,28900.0
2012-04-24 14:40:00,43.5,43.5,43.49,43.49,10900.0,35.2818,35.2818,35.2737,35.2737,10900.0
2012-04-24 14:50:00,43.5,43.51,43.49,43.5,19500.0,35.2818,35.2899,35.2737,35.2818,19500.0
2012-04-24 15:00:00,43.49,43.5,43.48,43.48,32900.0,35.2737,35.2818,35.2656,35.2656,32900.0
2012-04-24 15:10:00,43.49,43.53,43.48,43.52,34300.0,35.2737,35.3061,35.2656,35.298,34300.0
2012-04-24 15:20:00,43.52,43.57,43.51,43.51,37600.0,35.298,35.3386,35.2899,35.2899,37600.0
2012-04-24 15:30:00,43.52,43.52,43.51,43.51,29100.0,35.298,35.298,35.2899,35.2899,29100.0
2012-04-24 15:40:00,43.51,43.54,43.48,43.49,109500.0,35.2899,35.3142,35.2656,35.2737,109500.0
2012-04-24 15:50:00,43.49,43.52,43.46,43.49,323300.0,35.2737,35.298,35.2494,35.2737,323300.0
2012-04-25 09:30:00,43.59,43.62,43.27,43.44,56900.0,35.3548,35.3791,35.0952,35.2331,56900.0
2012-04-25 09:40:00,43.46,43.64,43.44,43.58,60100.0,35.2494,35.3953,35.2331,35.3467,60100.0
2012-04-25 09:50:00,43.59,43.6,43.49,43.56,48100.0,35.3548,35.3629,35.2737,35.3305,48100.0
2012-04-25 10:00:00,43.56,43.58,43.52,43.54,38700.0,35.3305,35.3467,35.298,35.3142,38700.0
2012-04-25 10:10:00,43.54,43.54,43.5,43.5,29400.0,35.3142,35.3142,35.2818,35.2818,29400.0
2012-04-25 10:20:00,43.5,43.54,43.5,43.52,33800.0,35.2818,35.3142,35.2818,35.298,33800.0
2012-04-25 10:30:00,43.52,43.54,43.47,43.49,49000.0,35.298,35.3142,35.2575,35.2737,49000.0
2012-04-25 10:40:00,43.49,43.53,43.49,43.52,31200.0,35.2737,35.3061,35.2737,35.298,31200.0
2012-04-25 10:50:00,43.54,43.6,43.53,43.57,28800.0,35.3142,35.3629,35.3061,35.3386,28800.0
2012-04-25 11:00:00,43.57,43.62,43.55,43.58,24800.0,35.3386,35.3791,35.3223,35.3467,24800.0
2012-04-25 11:10:00,43.58,43.6,43.55,43.59,20800.0,35.3467,35.3629,35.3223,35.3548,20800.0
2012-04-25 11:20:00,43.6,43.65,43.58,43.65,38800.0,35.3629,35.4035,35.3467,35.4035,38800.0
2012-04-25 11:30:00,43.64,43.64,43.56,43.57,15800.0,35.3953,35.3953,35.3305,35.3386,15800.0
2012-04-25 11:40:00,43.57,43.59,43.52,43.54,31100.0,35.3386,35.3548,35.298,35.3142,31100.0
2012-04-25 11:50:00,43.54,43.57,43.53,43.55,18400.0,35.3142,35.3386,35.3061,35.3223,18400.0
2012-04-25 12:00:00,43.55,43.57,43.54,43.54,11600.0,35.3223,35.3386,35.3142,35.3142,11600.0
2012-04-25 12:10:00,43.54,43.6,43.54,43.59,22400.0,35.3142,35.3629,35.3142,35.3548,22400.0
2012-04-25 12:20:00,43.59,43.59,43.52,43.56,56100.0,35.3548,35.3548,35.298,35.3305,56100.0
2012-04-25 12:30:00,43.55,43.57,43.5,43.51,25500.0,35.3223,35.3386,35.2818,35.2899,25500.0
2012-04-25 12:40:00,43.51,43.59,43.51,43.55,26200.0,35.2899,35.3548,35.2899,35.3223,26200.0
2012-04-25 12:50:00,43.56,43.59,43.55,43.59,26800.0,35.3305,35.3548,35.3223,35.3548,26800.0
2012-04-25 13:00:00,43.59,43.59,43.55,43.56,33700.0,35.3548,35.3548,35.3223,35.3305,33700.0
2012-04-25 13:10:00,43.56,43.61,43.56,43.6,41400.0,35.3305,35.371,35.3305,35.3629,41400.0
2012-04-25 13:20:00,43.59,43.59,43.55,43.57,26800.0,35.3548,35.3548,35.3223,35.3386,26800.0
2012-04-25 13:30:00,43.57,43.6,43.56,43.58,34100.0,35.3386,35.3629,35.3305,35.3467,34100.0
2012-04-25 13:40:00,43.58,43.59,43.55,43.57,48800.0,35.3467,35.3548,35.3223,35.3386,48800.0
2012-04-25 13:50:00,43.57,43.59,43.55,43.59,35500.0,35.3386,35.3548,35.3223,35.3548,35500.0
2012-04-25 14:00:00,43.59,43.59,43.51,43.53,34400.0,35.3548,35.3548,35.2899,35.3061,34400.0
2012-04-25 14:10:00,43.54,43.57,43.53,43.57,11600.0,35.3142,35.3386,35.3061,35.3386,11600.0
2012-04-25 14:20:00,43.57,43.64,43.57,43.6,102000.0,35.3386,35.3953,35.3386,35.3629,102000.0
2012-04-25 14:30:00,43.6,43.6,43.52,43.54,23000.0,35.3629,35.3629,35.298,35.3142,23000.0
2012-04-25 14:40:00,43.54,43.56,43.52,43.53,34200.0,35.3142,35.3305,35.298,35.3061,34200.0
2012-04-25 14:50:00,43.53,43.58,43.53,43.58,26500.0,35.3061,35.3467,35.3061,35.3467,26500.0
2012-04-25 15:00:00,43.58,43.6,43.56,43.58,27800.0,35.3467,35.3629,35.3305,35.3467,27800.0
2012-04-25 15:10:00,43.57,43.59,43.55,43.56,26800.0,35.3386,35.3548,35.3223,35.3305,26800.0
2012-04-25 15:20:00,43.56,43.56,43.52,43.52,30100.0,35.3305,35.3305,35.298,35.298,30100.0
2012-04-25 15:30:00,43.51,43.53,43.47,43.51,40900.0,35.2899,35.3061,35.2575,35.2899,40900.0
2012-04-25 15:40:00,43.52,43.53,43.49,43.52,61300.0,35.298,35.3061,35.2737,35.298,61300.0
2012-04-25 15:50:00,43.52,43.52,43.45,43.51,222000.0,35.298,35.298,35.2412,35.2899,222000.0
2012-04-26 09:30:00,43.56,43.56,43.35,43.44,58300.0,35.3305,35.3305,35.1601,35.2331,58300.0
2012-04-26 09:40:00,43.42,43.5,43.39,43.47,13500.0,35.2169,35.2818,35.1926,35.2575,13500.0
2012-04-26 09:50:00,43.48,43.5,43.39,43.39,11300.0,35.2656,35.2818,35.1926,35.1926,11300.0
2012-04-26 10:00:00,43.39,43.51,43.39,43.47,18400.0,35.1926,35.2899,35.1926,35.2575,18400.0
2012-04-26 10:10:00,43.48,43.48,43.39,43.4,20200.0,35.2656,35.2656,35.1926,35.2007,20200.0
2012-04-26 10:20:00,43.4,43.46,43.39,43.45,26600.0,35.2007,35.2494,35.1926,35.2412,26600.0
2012-04-26 10:30:00,43.43,43.44,43.38,43.44,19900.0,35.225,35.2331,35.1845,35.2331,19900.0
2012-04-26 10:40:00,43.44,43.5,43.43,43.49,20100.0,35.2331,35.2818,35.225,35.2737,20100.0
2012-04-26 10:50:00,43.49,43.5,43.44,43.44,19300.0,35.2737,35.2818,35.2331,35.2331,19300.0
2012-04-26 11:00:00,43.43,43.52,43.43,43.52,11800.0,35.225,35.298,35.225,35.298,11800.0
2012-04-26 11:10:00,43.52,43.52,43.45,43.45,15700.0,35.298,35.298,35.2412,35.2412,15700.0
2012-04-26 11:20:00,43.44,43.49,43.44,43.48,35600.0,35.2331,35.2737,35.2331,35.2656,35600.0
2012-04-26 11:30:00,43.48,43.53,43.46,43.52,18300.0,35.2656,35.3061,35.2494,35.298,18300.0
2012-04-26 11:40:00,43.52,43.54,43.5,43.52,16100.0,35.298,35.3142,35.2818,35.298,16100.0
2012-04-26 11:50:00,43.52,43.55,43.52,43.53,14600.0,35.298,35.3223,35.298,35.3061,14600.0
2012-04-26 12:00:00,43.52,43.56,43.51,43.56,46800.0,35.298,35.3305,35.2899,35.3305,46800.0
2012-04-26 12:10:00,43.57,43.57,43.54,43.54,10300.0,35.3386,35.3386,35.3142,35.3142,10300.0
2012-04-26 12:20:00,43.54,43.57,43.54,43.56,7800.0,35.3142,35.3386,35.3142,35.3305,7800.0
2012-04-26 12:30:00,43.57,43.57,43.56,43.56,10600.0,35.3386,35.3386,35.3305,35.3305,10600.0
2012-04-26 12:40:00,43.56,43.59,43.56,43.58,8700.0,35.3305,35.3548,35.3305,35.3467,8700.0
2012-04-26 12:50:00,43.58,43.63,43.58,43.63,12000.0,35.3467,35.3872,35.3467,35.3872,12000.0
2012-04-26 13:00:00,43.63,43.64,43.61,43.63,11200.0,35.3872,35.3953,35.371,35.3872,11200.0
2012-04-26 13:10:00,43.63,43.69,43.63,43.69,17900.0,35.3872,35.4359,35.3872,35.4359,17900.0
2012-04-26 13:20:00,43.69,43.73,43.69,43.72,20500.0,35.4359,35.4683,35.4359,35.4602,20500.0
2012-04-26 13:30:00,43.73,43.76,43.71,43.75,25600.0,35.4683,35.4927,35.4521,35.4846,25600.0
2012-04-26 13:40:00,43.75,43.76,43.72,43.73,34900.0,35.4846,35.4927,35.4602,35.4683,34900.0
2012-04-26 13:50:00,43.73,43.76,43.73,43.73,21600.0,35.4683,35.4927,35.4683,35.4683,21600.0
2012-04-26 14:00:00,43.73,43.75,43.73,43.74,12500.0,35.4683,35.4846,35.4683,35.4765,12500.0
2012-04-26 14:10:00,43.74,43.75,43.69,43.74,23800.0,35.4765,35.4846,35.4359,35.4765,23800.0
2012-04-26 14:20:00,43.74,43.75,43.71,43.73,42400.0,35.4765,35.4846,35.4521,35.4683,42400.0
2012-04-26 14:30:00,43.73,43.74,43.72,43.73,15600.0,35.4683,35.4765,35.4602,35.4683,15600.0
2012-04-26 14:40:00,43.73,43.73,43.72,43.72,5900.0,35.4683,35.4683,35.4602,35.4602,5900.0
2012-04-26 14:50:00,43.72,43.74,43.7,43.72,30600.0,35.4602,35.4765,35.444,35.4602,30600.0
2012-04-26 15:00:00,43.73,43.73,43.72,43.72,19700.0,35.4683,35.4683,35.4602,35.4602,19700.0
2012-04-26 15:10:00,43.72,43.74,43.71,43.74,39000.0,35.4602,35.4765,35.4521,35.4765,39000.0
2012-04-26 15:20:00,43.74,43.75,43.72,43.73,37700.0,35.4765,35.4846,35.4602,35.4683,37700.0
2012-04-26 15:30:00,43.73,43.74,43.69,43.69,46200.0,35.4683,35.4765,35.4359,35.4359,46200.0
2012-04-26 15:40:00,43.7,43.71,43.66,43.68,75600.0,35.444,35.4521,35.4116,35.4278,75600.0
2012-04-26 15:50:00,43.68,43.68,43.61,43.67,156900.0,35.4278,35.4278,35.371,35.4197,156900.0
2012-04-27 09:30:00,43.74,43.79,43.54,43.77,52200.0,35.4765,35.517,35.3142,35.5008,52200.0
2012-04-27 09:40:00,43.76,43.8,43.75,43.75,46000.0,35.4927,35.5251,35.4846,35.4846,46000.0
2012-04-27 09:50:00,43.75,43.77,43.7,43.71,27300.0,35.4846,35.5008,35.444,35.4521,27300.0
2012-04-27 10:00:00,43.71,43.75,43.64,43.71,33900.0,35.4521,35.4846,35.3953,35.4521,33900.0
2012-04-27 10:10:00,43.71,43.73,43.61,43.67,27400.0,35.4521,35.4683,35.371,35.4197,27400.0
2012-04-27 10:20:00,43.66,43.69,43.65,43.66,20500.0,35.4116,35.4359,35.4035,35.4116,20500.0
2012-04-27 10:30:00,43.66,43.72,43.65,43.71,68700.0,35.4116,35.4602,35.4035,35.4521,68700.0
2012-04-27 10:40:00,43.71,43.73,43.64,43.65,18200.0,35.4521,35.4683,35.3953,35.4035,18200.0
2012-04-27 10:50:00,43.64,43.72,43.62,43.72,46600.0,35.3953,35.4602,35.3791,35.4602,46600.0
2012-04-27 11:00:00,43.72,43.75,43.67,43.67,32800.0,35.4602,35.4846,35.4197,35.4197,32800.0
2012-04-27 11:10:00,43.67,43.68,43.64,43.64,21300.0,35.4197,35.4278,35.3953,35.3953,21300.0
2012-04-27 11:20:00,43.64,43.66,43.63,43.65,9800.0,35.3953,35.4116,35.3872,35.4035,9800.0
2012-04-27 11:30:00,43.65,43.68,43.65,43.68,8900.0,35.4035,35.4278,35.4035,35.4278,8900.0
2012-04-27 11:40:00,43.67,43.67,43.63,43.66,9200.0,35.4197,35.4197,35.3872,35.4116,9200.0
2012-04-27 11:50:00,43.66,43.69,43.64,43.67,10300.0,35.4116,35.4359,35.3953,35.4197,10300.0
2012-04-27 12:00:00,43.68,43.7,43.66,43.7,12600.0,35.4278,35.444,35.4116,35.444,12600.0
2012-04-27 12:10:00,43.69,43.73,43.68,43.73,32700.0,35.4359,35.4683,35.4278,35.4683,32700.0
2012-04-27 12:20:00,43.73,43.74,43.71,43.73,13000.0,35.4683,35.4765,35.4521,35.4683,13000.0
2012-04-27 12:30:00,43.73,43.74,43.69,43.69,10200.0,35.4683,35.4765,35.4359,35.4359,10200.0
2012-04-27 12:40:00,43.69,43.72,43.68,43.71,8500.0,35.4359,35.4602,35.4278,35.4521,8500.0
2012-04-27 12:50:00,43.71,43.73,43.7,43.7,24000.0,35.4521,35.4683,35.444,35.444,24000.0
2012-04-27 13:00:00,43.71,43.73,43.7,43.72,47800.0,35.4521,35.4683,35.444,35.4602,47800.0
2012-04-27 13:10:00,43.72,43.72,43.71,43.71,4700.0,35.4602,35.4602,35.4521,35.4521,4700.0
2012-04-27 13:20:00,43.71,43.75,43.71,43.75,31200.0,35.4521,35.4846,35.4521,35.4846,31200.0
2012-04-27 13:30:00,43.75,43.84,43.75,43.82,21500.0,35.4846,35.5576,35.4846,35.5413,21500.0
2012-04-27 13:40:00,43.82,43.84,43.81,43.82,14300.0,35.5413,35.5576,35.5332,35.5413,14300.0
2012-04-27 13:50:00,43.81,43.83,43.79,43.83,18700.0,35.5332,35.5494,35.517,35.5494,18700.0
2012-04-27 14:00:00,43.83,43.87,43.82,43.84,20000.0,35.5494,35.5819,35.5413,35.5576,20000.0
2012-04-27 14:10:00,43.84,43.86,43.83,43.84,15400.0,35.5576,35.5738,35.5494,35.5576,15400.0
2012-04-27 14:20:00,43.84,43.89,43.84,43.86,15200.0,35.5576,35.5981,35.5576,35.5738,15200.0
2012-04-27 14:30:00,43.85,43.88,43.82,43.87,16900.0,35.5657,35.59,35.5413,35.5819,16900.0
2012-04-27 14:40:00,43.87,43.89,43.84,43.89,18600.0,35.5819,35.5981,35.5576,35.5981,18600.0
2012-04-27 14:50:00,43.88,43.88,43.86,43.87,11800.0,35.59,35.59,35.5738,35.5819,11800.0
2012-04-27 15:00:00,43.87,43.95,43.85,43.93,75000.0,35.5819,35.6468,35.5657,35.6306,75000.0
2012-04-27 15:10:00,43.94,43.94,43.9,43.93,28300.0,35.6387,35.6387,35.6062,35.6306,28300.0
2012-04-27 15:20:00,43.93,43.95,43.9,43.9,35100.0,35.6306,35.6468,35.6062,35.6062,35100.0
2012-04-27 15:30:00,43.91,43.92,43.89,43.9,50300.0,35.6143,35.6224,35.5981,35.6062,50300.0
2012-04-27 15:40:00,43.9,43.93,43.88,43.9,70800.0,35.6062,35.6306,35.59,35.6062,70800.0
2012-04-27 15:50:00,43.9,43.92,43.88,43.89,138700.0,35.6062,35.6224,35.59,35.5981,138700.0
2012-04-30 09:30:00,43.84,43.97,43.73,43.75,26000.0,35.5576,35.663,35.4683,35.4846,26000.0
2012-04-30 09:40:00,43.74,43.79,43.65,43.78,20900.0,35.4765,35.517,35.4035,35.5089,20900.0
2012-04-30 09:50:00,43.78,43.82,43.76,43.78,12600.0,35.5089,35.5413,35.4927,35.5089,12600.0
2012-04-30 10:00:00,43.78,43.96,43.76,43.94,24100.0,35.5089,35.6549,35.4927,35.6387,24100.0
2012-04-30 10:10:00,43.94,43.99,43.93,43.96,25100.0,35.6387,35.6792,35.6306,35.6549,25100.0
2012-04-30 10:20:00,43.97,43.97,43.88,43.89,25000.0,35.663,35.663,35.59,35.5981,25000.0
2012-04-30 10:30:00,43.89,43.94,43.88,43.94,12200.0,35.5981,35.6387,35.59,35.6387,12200.0
2012-04-30 10:40:00,43.94,43.94,43.89,43.91,13500.0,35.6387,35.6387,35.5981,35.6143,13500.0
2012-04-30 10:50:00,43.92,43.93,43.86,43.9,13600.0,35.6224,35.6306,35.5738,35.6062,13600.0
2012-04-30 11:00:00,43.89,43.98,43.89,43.98,12800.0,35.5981,35.6711,35.5981,35.6711,12800.0
2012-04-30 11:10:00,43.98,43.99,43.95,43.99,16600.0,35.6711,35.6792,35.6468,35.6792,16600.0
2012-04-30 11:20:00,43.99,44.02,43.96,44.01,25500.0,35.6792,35.7036,35.6549,35.6954,25500.0
2012-04-30 11:30:00,44.0,44.04,44.0,44.04,12000.0,35.6873,35.7198,35.6873,35.7198,12000.0
2012-04-30 11:40:00,44.04,44.09,44.03,44.06,27100.0,35.7198,35.7603,35.7117,35.736,27100.0
2012-04-30 11:50:00,44.08,44.09,44.04,44.09,58600.0,35.7522,35.7603,35.7198,35.7603,58600.0
2012-04-30 12:00:00,44.09,44.13,44.08,44.12,34500.0,35.7603,35.7928,35.7522,35.7847,34500.0
2012-04-30 12:10:00,44.13,44.13,44.06,44.07,26500.0,35.7928,35.7928,35.736,35.7441,26500.0
2012-04-30 12:20:00,44.06,44.1,44.04,44.04,40000.0,35.736,35.7684,35.7198,35.7198,40000.0
2012-04-30 12:30:00,44.03,44.05,44.01,44.03,61400.0,35.7117,35.7279,35.6954,35.7117,61400.0
2012-04-30 12:40:00,44.02,44.04,44.0,44.01,21300.0,35.7036,35.7198,35.6873,35.6954,21300.0
2012-04-30 12:50:00,44.0,44.01,44.0,44.0,9500.0,35.6873,35.6954,35.6873,35.6873,9500.0
2012-04-30 13:00:00,44.0,44.0,43.99,44.0,6800.0,35.6873,35.6873,35.6792,35.6873,6800.0
2012-04-30 13:10:00,44.0,44.01,43.99,44.0,14300.0,35.6873,35.6954,35.6792,35.6873,14300.0
2012-04-30 13:20:00,43.99,44.0,43.95,43.95,9900.0,35.6792,35.6873,35.6468,35.6468,9900.0
2012-04-30 13:30:00,43.95,43.96,43.92,43.96,10500.0,35.6468,35.6549,35.6224,35.6549,10500.0
2012-04-30 13:40:00,43.96,44.0,43.95,44.0,14200.0,35.6549,35.6873,35.6468,35.6873,14200.0
2012-04-30 13:50:00,44.0,44.0,43.97,43.98,13400.0,35.6873,35.6873,35.663,35.6711,13400.0
2012-04-30 14:00:00,43.98,43.98,43.95,43.95,12900.0,35.6711,35.6711,35.6468,35.6468,12900.0
2012-04-30 14:10:00,43.96,44.0,43.95,44.0,12600.0,35.6549,35.6873,35.6468,35.6873,12600.0
2012-04-30 14:20:00,43.99,44.0,43.98,43.99,12600.0,35.6792,35.6873,35.6711,35.6792,12600.0
2012-04-30 14:30:00,43.98,44.0,43.98,43.99,11800.0,35.6711,35.6873,35.6711,35.6792,11800.0
2012-04-30 14:40:00,44.0,44.03,43.99,44.0,59300.0,35.6873,35.7117,35.6792,35.6873,59300.0
2012-04-30 14:50:00,43.99,44.03,43.97,44.0,65900.0,35.6792,35.7117,35.663,35.6873,65900.0
2012-04-30 15:00:00,44.0,44.03,43.99,44.01,38000.0,35.6873,35.7117,35.6792,35.6954,38000.0
2012-04-30 15:10:00,44.01,44.1,44.0,44.08,56400.0,35.6954,35.7684,35.6873,35.7522,56400.0
2012-04-30 15:20:00,44.08,44.13,44.07,44.13,24900.0,35.7522,35.7928,35.7441,35.7928,24900.0
2012-04-30 15:30:00,44.13,44.14,44.12,44.13,31100.0,35.7928,35.8009,35.7847,35.7928,31100.0
2012-04-30 15:40:00,44.14,44.19,44.13,44.17,73800.0,35.8009,35.8414,35.7928,35.8252,73800.0
2012-04-30 15:50:00,44.17,44.21,44.1,44.17,344700.0,35.8252,35.8577,35.7684,35.8252,344700.0
2012-05-01 09:30:00,44.26,44.26,44.09,44.2,34900.0,35.8982,35.8982,35.7603,35.8495,34900.0
2012-05-01 09:40:00,44.2,44.21,44.09,44.12,44600.0,35.8495,35.8577,35.7603,35.7847,44600.0
2012-05-01 09:50:00,44.12,44.16,43.99,44.01,33200.0,35.7847,35.8171,35.6792,35.6954,33200.0
2012-05-01 10:00:00,44.02,44.26,44.02,44.26,93500.0,35.7036,35.8982,35.7036,35.8982,93500.0
2012-05-01 10:10:00,44.27,44.33,44.22,44.26,28900.0,35.9063,35.955,35.8658,35.8982,28900.0
2012-05-01 10:20:00,44.27,44.33,44.22,44.27,55500.0,35.9063,35.955,35.8658,35.9063,55500.0
2012-05-01 10:30:00,44.27,44.29,44.18,44.21,36900.0,35.9063,35.9225,35.8333,35.8577,36900.0
2012-05-01 10:40:00,44.2,44.23,44.15,44.16,44600.0,35.8495,35.8739,35.809,35.8171,44600.0
2012-05-01 10:50:00,44.15,44.17,44.15,44.16,16100.0,35.809,35.8252,35.809,35.8171,16100.0
2012-05-01 11:00:00,44.16,44.18,44.14,44.15,30100.0,35.8171,35.8333,35.8009,35.809,30100.0
2012-05-01 11:10:00,44.15,44.17,44.13,44.15,39400.0,35.809,35.8252,35.7928,35.809,39400.0
2012-05-01 11:20:00,44.15,44.15,44.1,44.11,59700.0,35.809,35.809,35.7684,35.7766,59700.0
2012-05-01 11:30:00,44.11,44.18,44.11,44.18,28900.0,35.7766,35.8333,35.7766,35.8333,28900.0
2012-05-01 11:40:00,44.17,44.24,44.17,44.24,46400.0,35.8252,35.882,35.8252,35.882,46400.0
2012-05-01 11:50:00,44.23,44.25,44.19,44.19,58000.0,35.8739,35.8901,35.8414,35.8414,58000.0
2012-05-01 12:00:00,44.2,44.2,44.15,44.16,116500.0,35.8495,35.8495,35.809,35.8171,116500.0
2012-05-01 12:10:00,44.17,44.18,44.13,44.18,225900.0,35.8252,35.8333,35.7928,35.8333,225900.0
2012-05-01 12:20:00,44.18,44.23,44.17,44.21,39900.0,35.8333,35.8739,35.8252,35.8577,39900.0
2012-05-01 12:30:00,44.21,44.25,44.21,44.23,35600.0,35.8577,35.8901,35.8577,35.8739,35600.0
2012-05-01 12:40:00,44.23,44.25,44.23,44.25,12600.0,35.8739,35.8901,35.8739,35.8901,12600.0
2012-05-01 12:50:00,44.24,44.25,44.22,44.22,17400.0,35.882,35.8901,35.8658,35.8658,17400.0
2012-05-01 13:00:00,44.22,44.23,44.19,44.2,45800.0,35.8658,35.8739,35.8414,35.8495,45800.0
2012-05-01 13:10:00,44.19,44.2,44.18,44.19,24900.0,35.8414,35.8495,35.8333,35.8414,24900.0
2012-05-01 13:20:00,44.2,44.21,44.19,44.19,20600.0,35.8495,35.8577,35.8414,35.8414,20600.0
2012-05-01 13:30:00,44.2,44.2,44.18,44.2,30700.0,35.8495,35.8495,35.8333,35.8495,30700.0
2012-05-01 13:40:00,44.19,44.2,44.17,44.17,20500.0,35.8414,35.8495,35.8252,35.8252,20500.0
2012-05-01 13:50:00,44.17,44.21,44.16,44.21,33200.0,35.8252,35.8577,35.8171,35.8577,33200.0
2012-05-01 14:00:00,44.21,44.25,44.2,44.24,34200.0,35.8577,35.8901,35.8495,35.882,34200.0
2012-05-01 14:10:00,44.25,44.25,44.23,44.24,29300.0,35.8901,35.8901,35.8739,35.882,29300.0
2012-05-01 14:20:00,44.24,44.24,44.22,44.23,25700.0,35.882,35.882,35.8658,35.8739,25700.0
2012-05-01 14:30:00,44.22,44.23,44.21,44.23,27200.0,35.8658,35.8739,35.8577,35.8739,27200.0
2012-05-01 14:40:00,44.23,44.26,44.22,44.23,31200.0,35.8739,35.8982,35.8658,35.8739,31200.0
2012-05-01 14:50:00,44.23,44.24,44.18,44.22,64500.0,35.8739,35.882,35.8333,35.8658,64500.0
2012-05-01 15:00:00,44.22,44.22,44.17,44.17,38800.0,35.8658,35.8658,35.8252,35.8252,38800.0
2012-05-01 15:10:00,44.17,44.18,44.04,44.1,79000.0,35.8252,35.8333,35.7198,35.7684,79000.0
2012-05-01 15:20:00,44.09,44.14,44.09,44.12,52300.0,35.7603,35.8009,35.7603,35.7847,52300.0
2012-05-01 15:30:00,44.11,44.18,44.11,44.18,56400.0,35.7766,35.8333,35.7766,35.8333,56400.0
2012-05-01 15:40:00,44.18,44.21,44.17,44.19,94000.0,35.8333,35.8577,35.8252,35.8414,94000.0
2012-05-01 15:50:00,44.19,44.19,44.1,44.17,176000.0,35.8414,35.8414,35.7684,35.8252,176000.0
2012-05-02 09:30:00,44.13,44.37,44.13,44.17,67500.0,35.7928,35.9874,35.7928,35.8252,67500.0
2012-05-02 09:40:00,44.16,44.16,44.0,44.11,22500.0,35.8171,35.8171,35.6873,35.7766,22500.0
2012-05-02 09:50:00,44.1,44.17,44.07,44.15,27200.0,35.7684,35.8252,35.7441,35.809,27200.0
2012-05-02 10:00:00,44.17,44.26,44.12,44.24,46200.0,35.8252,35.8982,35.7847,35.882,46200.0
2012-05-02 10:10:00,44.25,44.31,44.05,44.05,94600.0,35.8901,35.9388,35.7279,35.7279,94600.0
2012-05-02 10:20:00,44.05,44.17,44.01,44.1,154800.0,35.7279,35.8252,35.6954,35.7684,154800.0
2012-05-02 10:30:00,44.1,44.11,44.04,44.08,126300.0,35.7684,35.7766,35.7198,35.7522,126300.0
2012-05-02 10:40:00,44.07,44.11,44.06,44.1,63800.0,35.7441,35.7766,35.736,35.7684,63800.0
2012-05-02 10:50:00,44.09,44.25,44.08,44.25,45500.0,35.7603,35.8901,35.7522,35.8901,45500.0
2012-05-02 11:00:00,44.24,44.28,44.17,44.19,32000.0,35.882,35.9144,35.8252,35.8414,32000.0
2012-05-02 11:10:00,44.19,44.21,44.18,44.2,124200.0,35.8414,35.8577,35.8333,35.8495,124200.0
2012-05-02 11:20:00,44.2,44.21,44.08,44.14,34500.0,35.8495,35.8577,35.7522,35.8009,34500.0
2012-05-02 11:30:00,44.14,44.26,44.1,44.25,33100.0,35.8009,35.8982,35.7684,35.8901,33100.0
2012-05-02 11:40:00,44.25,44.26,44.23,44.25,24400.0,35.8901,35.8982,35.8739,35.8901,24400.0
2012-05-02 11:50:00,44.25,44.3,44.25,44.29,27400.0,35.8901,35.9307,35.8901,35.9225,27400.0
2012-05-02 12:00:00,44.28,44.29,44.22,44.25,29000.0,35.9144,35.9225,35.8658,35.8901,29000.0
2012-05-02 12:10:00,44.25,44.33,44.25,44.33,69500.0,35.8901,35.955,35.8901,35.955,69500.0
2012-05-02 12:20:00,44.32,44.37,44.32,44.36,34000.0,35.9469,35.9874,35.9469,35.9793,34000.0
2012-05-02 12:30:00,44.35,44.54,44.35,44.43,138600.0,35.9712,36.1253,35.9712,36.0361,138600.0
2012-05-02 12:40:00,44.43,44.43,44.22,44.3,55200.0,36.0361,36.0361,35.8658,35.9307,55200.0
2012-05-02 12:50:00,44.3,44.31,44.23,44.24,23700.0,35.9307,35.9388,35.8739,35.882,23700.0
2012-05-02 13:00:00,44.25,44.29,44.09,44.11,65500.0,35.8901,35.9225,35.7603,35.7766,65500.0
2012-05-02 13:10:00,44.12,44.17,44.09,44.09,23800.0,35.7847,35.8252,35.7603,35.7603,23800.0
2012-05-02 13:20:00,44.07,44.12,44.06,44.09,29600.0,35.7441,35.7847,35.736,35.7603,29600.0
2012-05-02 13:30:00,44.09,44.12,44.06,44.07,26100.0,35.7603,35.7847,35.736,35.7441,26100.0
2012-05-02 13:40:00,44.07,44.08,44.03,44.03,13500.0,35.7441,35.7522,35.7117,35.7117,13500.0
2012-05-02 13:50:00,44.03,44.04,43.96,43.99,42900.0,35.7117,35.7198,35.6549,35.6792,42900.0
2012-05-02 14:00:00,44.0,44.07,43.98,44.0,59500.0,35.6873,35.7441,35.6711,35.6873,59500.0
2012-05-02 14:10:00,44.0,44.02,43.99,43.99,62700.0,35.6873,35.7036,35.6792,35.6792,62700.0
2012-05-02 14:20:00,44.0,44.07,43.99,44.07,27300.0,35.6873,35.7441,35.6792,35.7441,27300.0
2012-05-02 14:30:00,44.07,44.07,44.03,44.05,18500.0,35.7441,35.7441,35.7117,35.7279,18500.0
2012-05-02 14:40:00,44.04,44.06,44.04,44.05,15900.0,35.7198,35.736,35.7198,35.7279,15900.0
2012-05-02 14:50:00,44.04,44.05,44.02,44.02,15900.0,35.7198,35.7279,35.7036,35.7036,15900.0
2012-05-02 15:00:00,44.03,44.03,43.97,44.0,84700.0,35.7117,35.7117,35.663,35.6873,84700.0
2012-05-02 15:10:00,44.0,44.07,44.0,44.05,38500.0,35.6873,35.7441,35.6873,35.7279,38500.0
2012-05-02 15:20:00,44.05,44.1,44.04,44.09,40900.0,35.7279,35.7684,35.7198,35.7603,40900.0
2012-05-02 15:30:00,44.09,44.1,44.04,44.09,46200.0,35.7603,35.7684,35.7198,35.7603,46200.0
2012-05-02 15:40:00,44.08,44.14,44.08,44.13,60200.0,35.7522,35.8009,35.7522,35.7928,60200.0
2012-05-02 15:50:00,44.14,44.16,44.08,44.11,196200.0,35.8009,35.8171,35.7522,35.7766,196200.0
2012-05-03 09:30:00,44.48,44.78,44.47,44.74,108100.0,36.0766,36.32,36.0685,36.2875,108100.0
2012-05-03 09:40:00,44.73,44.92,44.73,44.84,85400.0,36.2794,36.4335,36.2794,36.3686,85400.0
2012-05-03 09:50:00,44.84,44.94,44.63,44.63,110000.0,36.3686,36.4497,36.1983,36.1983,110000.0
2012-05-03 10:00:00,44.62,44.8,44.57,44.61,102600.0,36.1902,36.3362,36.1496,36.1821,102600.0
2012-05-03 10:10:00,44.61,44.61,44.5,44.53,40500.0,36.1821,36.1821,36.0929,36.1172,40500.0
2012-05-03 10:20:00,44.52,44.65,44.47,44.63,54600.0,36.1091,36.2145,36.0685,36.1983,54600.0
2012-05-03 10:30:00,44.62,44.66,44.53,44.55,30700.0,36.1902,36.2226,36.1172,36.1334,30700.0
2012-05-03 10:40:00,44.56,44.59,44.53,44.54,26500.0,36.1415,36.1659,36.1172,36.1253,26500.0
2012-05-03 10:50:00,44.54,44.58,44.48,44.57,27100.0,36.1253,36.1578,36.0766,36.1496,27100.0
2012-05-03 11:00:00,44.58,44.58,44.51,44.55,55900.0,36.1578,36.1578,36.101,36.1334,55900.0
2012-05-03 11:10:00,44.55,44.63,44.51,44.6,34800.0,36.1334,36.1983,36.101,36.174,34800.0
2012-05-03 11:20:00,44.6,44.65,44.55,44.65,38800.0,36.174,36.2145,36.1334,36.2145,38800.0
2012-05-03 11:30:00,44.66,44.85,44.66,44.84,101400.0,36.2226,36.3767,36.2226,36.3686,101400.0
2012-05-03 11:40:00,44.83,44.91,44.75,44.78,54200.0,36.3605,36.4254,36.2956,36.32,54200.0
2012-05-03 11:50:00,44.78,44.78,44.66,44.67,50100.0,36.32,36.32,36.2226,36.2308,50100.0
2012-05-03 12:00:00,44.67,44.73,44.64,44.73,52900.0,36.2308,36.2794,36.2064,36.2794,52900.0
2012-05-03 12:10:00,44.73,44.81,44.73,44.81,118300.0,36.2794,36.3443,36.2794,36.3443,118300.0
2012-05-03 12:20:00,44.81,44.83,44.78,44.81,47500.0,36.3443,36.3605,36.32,36.3443,47500.0
2012-05-03 12:30:00,44.8,44.82,44.76,44.77,39600.0,36.3362,36.3524,36.3037,36.3119,39600.0
2012-05-03 12:40:00,44.77,44.77,44.67,44.67,28000.0,36.3119,36.3119,36.2308,36.2308,28000.0
2012-05-03 12:50:00,44.67,44.67,44.6,44.65,31400.0,36.2308,36.2308,36.174,36.2145,31400.0
2012-05-03 13:00:00,44.65,44.77,44.64,44.72,102400.0,36.2145,36.3119,36.2064,36.2713,102400.0
2012-05-03 13:10:00,44.72,44.73,44.63,44.72,24800.0,36.2713,36.2794,36.1983,36.2713,24800.0
2012-05-03 13:20:00,44.71,44.79,44.71,44.78,20600.0,36.2632,36.3281,36.2632,36.32,20600.0
2012-05-03 13:30:00,44.78,44.8,44.77,44.78,27400.0,36.32,36.3362,36.3119,36.32,27400.0
2012-05-03 13:40:00,44.77,44.79,44.66,44.71,26700.0,36.3119,36.3281,36.2226,36.2632,26700.0
2012-05-03 13:50:00,44.71,44.71,44.63,44.65,53400.0,36.2632,36.2632,36.1983,36.2145,53400.0
2012-05-03 14:00:00,44.65,44.65,44.59,44.6,78300.0,36.2145,36.2145,36.1659,36.174,78300.0
2012-05-03 14:10:00,44.59,44.59,44.52,44.52,52100.0,36.1659,36.1659,36.1091,36.1091,52100.0
2012-05-03 14:20:00,44.53,44.63,44.51,44.61,54200.0,36.1172,36.1983,36.101,36.1821,54200.0
2012-05-03 14:30:00,44.6,44.61,44.59,44.59,14000.0,36.174,36.1821,36.1659,36.1659,14000.0
2012-05-03 14:40:00,44.59,44.62,44.58,44.6,49100.0,36.1659,36.1902,36.1578,36.174,49100.0
2012-05-03 14:50:00,44.61,44.65,44.61,44.65,22700.0,36.1821,36.2145,36.1821,36.2145,22700.0
2012-05-03 15:00:00,44.65,44.65,44.58,44.61,51900.0,36.2145,36.2145,36.1578,36.1821,51900.0
2012-05-03 15:10:00,44.62,44.68,44.58,44.61,119800.0,36.1902,36.2389,36.1578,36.1821,119800.0
2012-05-03 15:20:00,44.61,44.62,44.51,44.54,125900.0,36.1821,36.1902,36.101,36.1253,125900.0
2012-05-03 15:30:00,44.54,44.55,44.49,44.51,86200.0,36.1253,36.1334,36.0848,36.101,86200.0
2012-05-03 15:40:00,44.5,44.58,44.48,44.48,114300.0,36.0929,36.1578,36.0766,36.0766,114300.0
2012-05-03 15:50:00,44.48,44.5,44.35,44.39,390800.0,36.0766,36.0929,35.9712,36.0037,390800.0
2012-05-04 09:30:00,44.31,44.62,44.15,44.51,68400.0,35.9388,36.1902,35.809,36.101,68400.0
2012-05-04 09:40:00,44.51,44.56,44.42,44.53,45500.0,36.101,36.1415,36.028,36.1172,45500.0
2012-05-04 09:50:00,44.53,44.63,44.46,44.48,80500.0,36.1172,36.1983,36.0604,36.0766,80500.0
2012-05-04 10:00:00,44.49,44.63,44.48,44.59,39200.0,36.0848,36.1983,36.0766,36.1659,39200.0
2012-05-04 10:10:00,44.6,44.6,44.51,44.55,47600.0,36.174,36.174,36.101,36.1334,47600.0
2012-05-04 10:20:00,44.55,44.63,44.53,44.63,61000.0,36.1334,36.1983,36.1172,36.1983,61000.0
2012-05-04 10:30:00,44.63,44.63,44.61,44.63,24100.0,36.1983,36.1983,36.1821,36.1983,24100.0
2012-05-04 10:40:00,44.62,44.65,44.56,44.57,59200.0,36.1902,36.2145,36.1415,36.1496,59200.0
2012-05-04 10:50:00,44.56,44.57,44.5,44.52,29900.0,36.1415,36.1496,36.0929,36.1091,29900.0
2012-05-04 11:00:00,44.52,44.54,44.47,44.47,52000.0,36.1091,36.1253,36.0685,36.0685,52000.0
2012-05-04 11:10:00,44.46,44.48,44.43,44.47,24100.0,36.0604,36.0766,36.0361,36.0685,24100.0
2012-05-04 11:20:00,44.47,44.52,44.47,44.52,16600.0,36.0685,36.1091,36.0685,36.1091,16600.0
2012-05-04 11:30:00,44.52,44.52,44.44,44.46,25300.0,36.1091,36.1091,36.0442,36.0604,25300.0
2012-05-04 11:40:00,44.46,44.5,44.45,44.49,12800.0,36.0604,36.0929,36.0523,36.0848,12800.0
2012-05-04 11:50:00,44.48,44.49,44.42,44.44,20400.0,36.0766,36.0848,36.028,36.0442,20400.0
2012-05-04 12:00:00,44.44,44.48,44.43,44.48,9300.0,36.0442,36.0766,36.0361,36.0766,9300.0
2012-05-04 12:10:00,44.47,44.49,44.47,44.49,9700.0,36.0685,36.0848,36.0685,36.0848,9700.0
2012-05-04 12:20:00,44.48,44.49,44.43,44.44,14100.0,36.0766,36.0848,36.0361,36.0442,14100.0
2012-05-04 12:30:00,44.43,44.45,44.39,44.43,19500.0,36.0361,36.0523,36.0037,36.0361,19500.0
2012-05-04 12:40:00,44.42,44.43,44.41,44.42,15600.0,36.028,36.0361,36.0199,36.028,15600.0
2012-05-04 12:50:00,44.42,44.46,44.42,44.44,11300.0,36.028,36.0604,36.028,36.0442,11300.0
2012-05-04 13:00:00,44.43,44.45,44.43,44.43,17400.0,36.0361,36.0523,36.0361,36.0361,17400.0
2012-05-04 13:10:00,44.43,44.46,44.41,44.46,21900.0,36.0361,36.0604,36.0199,36.0604,21900.0
2012-05-04 13:20:00,44.45,44.48,44.44,44.48,14400.0,36.0523,36.0766,36.0442,36.0766,14400.0
2012-05-04 13:30:00,44.49,44.49,44.46,44.47,15900.0,36.0848,36.0848,36.0604,36.0685,15900.0
2012-05-04 13:40:00,44.46,44.47,44.43,44.45,14700.0,36.0604,36.0685,36.0361,36.0523,14700.0
2012-05-04 13:50:00,44.45,44.47,44.44,44.47,19600.0,36.0523,36.0685,36.0442,36.0685,19600.0
2012-05-04 14:00:00,44.46,44.47,44.43,44.43,12000.0,36.0604,36.0685,36.0361,36.0361,12000.0
2012-05-04 14:10:00,44.44,44.48,44.43,44.48,13400.0,36.0442,36.0766,36.0361,36.0766,13400.0
2012-05-04 14:20:00,44.48,44.51,44.47,44.5,17600.0,36.0766,36.101,36.0685,36.0929,17600.0
2012-05-04 14:30:00,44.5,44.5,44.46,44.47,32400.0,36.0929,36.0929,36.0604,36.0685,32400.0
2012-05-04 14:40:00,44.47,44.47,44.41,44.46,16000.0,36.0685,36.0685,36.0199,36.0604,16000.0
2012-05-04 14:50:00,44.45,44.51,44.44,44.49,11100.0,36.0523,36.101,36.0442,36.0848,11100.0
2012-05-04 15:00:00,44.49,44.51,44.49,44.51,9500.0,36.0848,36.101,36.0848,36.101,9500.0
2012-05-04 15:10:00,44.5,44.5,44.46,44.49,34700.0,36.0929,36.0929,36.0604,36.0848,34700.0
2012-05-04 15:20:00,44.49,44.49,44.42,44.42,26000.0,36.0848,36.0848,36.028,36.028,26000.0
2012-05-04 15:30:00,44.42,44.45,44.41,44.42,43500.0,36.028,36.0523,36.0199,36.028,43500.0
2012-05-04 15:40:00,44.41,44.45,44.41,44.44,55200.0,36.0199,36.0523,36.0199,36.0442,55200.0
2012-05-04 15:50:00,44.44,44.47,44.42,44.42,138700.0,36.0442,36.0685,36.028,36.028,138700.0
2012-05-07 09:30:00,44.3,44.46,44.2,44.25,84000.0,35.9307,36.0604,35.8495,35.8901,84000.0
2012-05-07 09:40:00,44.25,44.33,44.25,44.32,20700.0,35.8901,35.955,35.8901,35.9469,20700.0
2012-05-07 09:50:00,44.32,44.39,44.31,44.36,35300.0,35.9469,36.0037,35.9388,35.9793,35300.0
2012-05-07 10:00:00,44.37,44.37,44.29,44.29,25400.0,35.9874,35.9874,35.9225,35.9225,25400.0
2012-05-07 10:10:00,44.29,44.29,44.16,44.17,17000.0,35.9225,35.9225,35.8171,35.8252,17000.0
2012-05-07 10:20:00,44.18,44.27,44.17,44.17,19500.0,35.8333,35.9063,35.8252,35.8252,19500.0
2012-05-07 10:30:00,44.16,44.17,44.13,44.14,16400.0,35.8171,35.8252,35.7928,35.8009,16400.0
2012-05-07 10:40:00,44.15,44.26,44.15,44.21,64400.0,35.809,35.8982,35.809,35.8577,64400.0
2012-05-07 10:50:00,44.21,44.22,44.17,44.19,62100.0,35.8577,35.8658,35.8252,35.8414,62100.0
2012-05-07 11:00:00,44.19,44.24,44.18,44.24,12300.0,35.8414,35.882,35.8333,35.882,12300.0
2012-05-07 11:10:00,44.24,44.25,44.21,44.25,19700.0,35.882,35.8901,35.8577,35.8901,19700.0
2012-05-07 11:20:00,44.24,44.25,44.19,44.23,19500.0,35.882,35.8901,35.8414,35.8739,19500.0
2012-05-07 11:30:00,44.22,44.25,44.21,44.24,13500.0,35.8658,35.8901,35.8577,35.882,13500.0
2012-05-07 11:40:00,44.24,44.25,44.23,44.23,22400.0,35.882,35.8901,35.8739,35.8739,22400.0
2012-05-07 11:50:00,44.23,44.27,44.23,44.26,13100.0,35.8739,35.9063,35.8739,35.8982,13100.0
2012-05-07 12:00:00,44.26,44.27,44.23,44.23,31400.0,35.8982,35.9063,35.8739,35.8739,31400.0
2012-05-07 12:10:00,44.23,44.26,44.23,44.24,17500.0,35.8739,35.8982,35.8739,35.882,17500.0
2012-05-07 12:20:00,44.24,44.26,44.23,44.26,68300.0,35.882,35.8982,35.8739,35.8982,68300.0
2012-05-07 12:30:00,44.25,44.25,44.18,44.19,24900.0,35.8901,35.8901,35.8333,35.8414,24900.0
2012-05-07 12:40:00,44.19,44.21,44.18,44.2,26800.0,35.8414,35.8577,35.8333,35.8495,26800.0
2012-05-07 12:50:00,44.21,44.22,44.19,44.2,17600.0,35.8577,35.8658,35.8414,35.8495,17600.0
2012-05-07 13:00:00,44.2,44.21,44.19,44.19,13700.0,35.8495,35.8577,35.8414,35.8414,13700.0
2012-05-07 13:10:00,44.19,44.21,44.17,44.19,31400.0,35.8414,35.8577,35.8252,35.8414,31400.0
2012-05-07 13:20:00,44.17,44.23,44.16,44.23,19200.0,35.8252,35.8739,35.8171,35.8739,19200.0
2012-05-07 13:30:00,44.22,44.27,44.22,44.27,17000.0,35.8658,35.9063,35.8658,35.9063,17000.0
2012-05-07 13:40:00,44.27,44.29,44.27,44.28,14100.0,35.9063,35.9225,35.9063,35.9144,14100.0
2012-05-07 13:50:00,44.27,44.32,44.25,44.29,49100.0,35.9063,35.9469,35.8901,35.9225,49100.0
2012-05-07 14:00:00,44.29,44.31,44.23,44.23,18500.0,35.9225,35.9388,35.8739,35.8739,18500.0
2012-05-07 14:10:00,44.23,44.24,44.2,44.2,20800.0,35.8739,35.882,35.8495,35.8495,20800.0
2012-05-07 14:20:00,44.21,44.22,44.2,44.2,20100.0,35.8577,35.8658,35.8495,35.8495,20100.0
2012-05-07 14:30:00,44.2,44.25,44.2,44.25,13600.0,35.8495,35.8901,35.8495,35.8901,13600.0
2012-05-07 14:40:00,44.25,44.26,44.21,44.21,23800.0,35.8901,35.8982,35.8577,35.8577,23800.0
2012-05-07 14:50:00,44.22,44.25,44.2,44.25,22700.0,35.8658,35.8901,35.8495,35.8901,22700.0
2012-05-07 15:00:00,44.25,44.26,44.24,44.25,17000.0,35.8901,35.8982,35.882,35.8901,17000.0
2012-05-07 15:10:00,44.24,44.25,44.23,44.25,34000.0,35.882,35.8901,35.8739,35.8901,34000.0
2012-05-07 15:20:00,44.25,44.26,44.24,44.26,38000.0,35.8901,35.8982,35.882,35.8982,38000.0
2012-05-07 15:30:00,44.25,44.31,44.25,44.31,33100.0,35.8901,35.9388,35.8901,35.9388,33100.0
2012-05-07 15:40:00,44.31,44.32,44.24,44.29,100300.0,35.9388,35.9469,35.882,35.9225,100300.0
2012-05-07 15:50:00,44.3,44.31,44.18,44.3,238300.0,35.9307,35.9388,35.8333,35.9307,238300.0
2012-05-08 09:30:00,44.14,44.19,44.02,44.13,43600.0,35.8009,35.8414,35.7036,35.7928,43600.0
2012-05-08 09:40:00,44.13,44.27,44.11,44.26,38100.0,35.7928,35.9063,35.7766,35.8982,38100.0
2012-05-08 09:50:00,44.29,44.3,44.23,44.28,20200.0,35.9225,35.9307,35.8739,35.9144,20200.0
2012-05-08 10:00:00,44.28,44.29,44.24,44.28,28900.0,35.9144,35.9225,35.882,35.9144,28900.0
2012-05-08 10:10:00,44.28,44.3,44.25,44.28,24300.0,35.9144,35.9307,35.8901,35.9144,24300.0
2012-05-08 10:20:00,44.27,44.28,44.23,44.25,128700.0,35.9063,35.9144,35.8739,35.8901,128700.0
2012-05-08 10:30:00,44.25,44.31,44.23,44.24,63700.0,35.8901,35.9388,35.8739,35.882,63700.0
2012-05-08 10:40:00,44.24,44.28,44.24,44.27,38200.0,35.882,35.9144,35.882,35.9063,38200.0
2012-05-08 10:50:00,44.27,44.3,44.26,44.26,91300.0,35.9063,35.9307,35.8982,35.8982,91300.0
2012-05-08 11:00:00,44.26,44.27,44.19,44.19,42200.0,35.8982,35.9063,35.8414,35.8414,42200.0
2012-05-08 11:10:00,44.19,44.2,44.12,44.2,17400.0,35.8414,35.8495,35.7847,35.8495,17400.0
2012-05-08 11:20:00,44.2,44.2,44.17,44.17,22500.0,35.8495,35.8495,35.8252,35.8252,22500.0
2012-05-08 11:30:00,44.17,44.23,44.17,44.18,146600.0,35.8252,35.8739,35.8252,35.8333,146600.0
2012-05-08 11:40:00,44.2,44.21,44.18,44.18,27100.0,35.8495,35.8577,35.8333,35.8333,27100.0
2012-05-08 11:50:00,44.18,44.2,44.18,44.19,31100.0,35.8333,35.8495,35.8333,35.8414,31100.0
2012-05-08 12:00:00,44.18,44.19,44.17,44.19,23600.0,35.8333,35.8414,35.8252,35.8414,23600.0
2012-05-08 12:10:00,44.18,44.26,44.18,44.25,25700.0,35.8333,35.8982,35.8333,35.8901,25700.0
2012-05-08 12:20:00,44.26,44.27,44.2,44.2,26800.0,35.8982,35.9063,35.8495,35.8495,26800.0
2012-05-08 12:30:00,44.2,44.27,44.2,44.26,17500.0,35.8495,35.9063,35.8495,35.8982,17500.0
2012-05-08 12:40:00,44.26,44.27,44.23,44.23,14800.0,35.8982,35.9063,35.8739,35.8739,14800.0
2012-05-08 12:50:00,44.24,44.27,44.23,44.25,16700.0,35.882,35.9063,35.8739,35.8901,16700.0
2012-05-08 13:00:00,44.25,44.27,44.23,44.24,21500.0,35.8901,35.9063,35.8739,35.882,21500.0
2012-05-08 13:10:00,44.24,44.28,44.23,44.28,18500.0,35.882,35.9144,35.8739,35.9144,18500.0
2012-05-08 13:20:00,44.27,44.31,44.26,44.31,10800.0,35.9063,35.9388,35.8982,35.9388,10800.0
2012-05-08 13:30:00,44.31,44.31,44.26,44.26,22300.0,35.9388,35.9388,35.8982,35.8982,22300.0
2012-05-08 13:40:00,44.26,44.27,44.25,44.26,19700.0,35.8982,35.9063,35.8901,35.8982,19700.0
2012-05-08 13:50:00,44.26,44.26,44.2,44.22,31200.0,35.8982,35.8982,35.8495,35.8658,31200.0
2012-05-08 14:00:00,44.23,44.24,44.21,44.21,13400.0,35.8739,35.882,35.8577,35.8577,13400.0
2012-05-08 14:10:00,44.22,44.22,44.17,44.17,18400.0,35.8658,35.8658,35.8252,35.8252,18400.0
2012-05-08 14:20:00,44.17,44.21,44.17,44.21,30200.0,35.8252,35.8577,35.8252,35.8577,30200.0
2012-05-08 14:30:00,44.2,44.26,44.2,44.26,41700.0,35.8495,35.8982,35.8495,35.8982,41700.0
2012-05-08 14:40:00,44.25,44.3,44.25,44.27,42700.0,35.8901,35.9307,35.8901,35.9063,42700.0
2012-05-08 14:50:00,44.27,44.32,44.26,44.28,28200.0,35.9063,35.9469,35.8982,35.9144,28200.0
2012-05-08 15:00:00,44.28,44.3,44.25,44.26,28200.0,35.9144,35.9307,35.8901,35.8982,28200.0
2012-05-08 15:10:00,44.26,44.32,44.25,44.32,25200.0,35.8982,35.9469,35.8901,35.9469,25200.0
2012-05-08 15:20:00,44.32,44.38,44.3,44.38,72600.0,35.9469,35.9955,35.9307,35.9955,72600.0
2012-05-08 15:30:00,44.37,44.45,44.34,44.44,95700.0,35.9874,36.0523,35.9631,36.0442,95700.0
2012-05-08 15:40:00,44.43,44.49,44.42,44.47,109900.0,36.0361,36.0848,36.028,36.0685,109900.0
2012-05-08 15:50:00,44.47,44.48,44.43,44.43,163200.0,36.0685,36.0766,36.0361,36.0361,163200.0
2012-05-09 09:30:00,44.13,44.31,44.05,44.3,41000.0,35.7928,35.9388,35.7279,35.9307,41000.0
2012-05-09 09:40:00,44.3,44.31,44.19,44.2,22200.0,35.9307,35.9388,35.8414,35.8495,22200.0
2012-05-09 09:50:00,44.21,44.24,44.05,44.05,20900.0,35.8577,35.882,35.7279,35.7279,20900.0
2012-05-09 10:00:00,44.05,44.21,44.04,44.1,37500.0,35.7279,35.8577,35.7198,35.7684,37500.0
2012-05-09 10:10:00,44.1,44.14,44.08,44.09,38000.0,35.7684,35.8009,35.7522,35.7603,38000.0
2012-05-09 10:20:00,44.09,44.2,44.09,44.2,28000.0,35.7603,35.8495,35.7603,35.8495,28000.0
2012-05-09 10:30:00,44.21,44.23,44.15,44.17,37700.0,35.8577,35.8739,35.809,35.8252,37700.0
2012-05-09 10:40:00,44.17,44.37,44.16,44.35,37000.0,35.8252,35.9874,35.8171,35.9712,37000.0
2012-05-09 10:50:00,44.36,44.39,44.32,44.32,20400.0,35.9793,36.0037,35.9469,35.9469,20400.0
2012-05-09 11:00:00,44.31,44.32,44.28,44.31,14200.0,35.9388,35.9469,35.9144,35.9388,14200.0
2012-05-09 11:10:00,44.31,44.39,44.29,44.38,39600.0,35.9388,36.0037,35.9225,35.9955,39600.0
2012-05-09 11:20:00,44.38,44.45,44.38,44.41,40500.0,35.9955,36.0523,35.9955,36.0199,40500.0
2012-05-09 11:30:00,44.41,44.43,44.36,44.42,36400.0,36.0199,36.0361,35.9793,36.028,36400.0
2012-05-09 11:40:00,44.41,44.42,44.33,44.34,32900.0,36.0199,36.028,35.955,35.9631,32900.0
2012-05-09 11:50:00,44.34,44.34,44.28,44.29,34000.0,35.9631,35.9631,35.9144,35.9225,34000.0
2012-05-09 12:00:00,44.3,44.3,44.27,44.28,31800.0,35.9307,35.9307,35.9063,35.9144,31800.0
2012-05-09 12:10:00,44.28,44.28,44.25,44.27,19900.0,35.9144,35.9144,35.8901,35.9063,19900.0
2012-05-09 12:20:00,44.26,44.29,44.25,44.26,21400.0,35.8982,35.9225,35.8901,35.8982,21400.0
2012-05-09 12:30:00,44.26,44.26,44.22,44.24,14100.0,35.8982,35.8982,35.8658,35.882,14100.0
2012-05-09 12:40:00,44.24,44.27,44.21,44.25,34900.0,35.882,35.9063,35.8577,35.8901,34900.0
2012-05-09 12:50:00,44.25,44.26,44.24,44.24,79600.0,35.8901,35.8982,35.882,35.882,79600.0
2012-05-09 13:00:00,44.25,44.3,44.24,44.25,164400.0,35.8901,35.9307,35.882,35.8901,164400.0
2012-05-09 13:10:00,44.25,44.26,44.23,44.23,16900.0,35.8901,35.8982,35.8739,35.8739,16900.0
2012-05-09 13:20:00,44.23,44.3,44.23,44.26,85600.0,35.8739,35.9307,35.8739,35.8982,85600.0
2012-05-09 13:30:00,44.26,44.3,44.24,44.24,67800.0,35.8982,35.9307,35.882,35.882,67800.0
2012-05-09 13:40:00,44.25,44.29,44.24,44.28,30000.0,35.8901,35.9225,35.882,35.9144,30000.0
2012-05-09 13:50:00,44.29,44.35,44.26,44.33,97500.0,35.9225,35.9712,35.8982,35.955,97500.0
2012-05-09 14:00:00,44.34,44.34,44.29,44.3,37400.0,35.9631,35.9631,35.9225,35.9307,37400.0
2012-05-09 14:10:00,44.29,44.29,44.24,44.25,31300.0,35.9225,35.9225,35.882,35.8901,31300.0
2012-05-09 14:20:00,44.25,44.27,44.25,44.26,87300.0,35.8901,35.9063,35.8901,35.8982,87300.0
2012-05-09 14:30:00,44.26,44.27,44.25,44.25,37700.0,35.8982,35.9063,35.8901,35.8901,37700.0
2012-05-09 14:40:00,44.26,44.27,44.25,44.25,41200.0,35.8982,35.9063,35.8901,35.8901,41200.0
2012-05-09 14:50:00,44.25,44.27,44.18,44.19,33800.0,35.8901,35.9063,35.8333,35.8414,33800.0
2012-05-09 15:00:00,44.18,44.21,44.16,44.19,46900.0,35.8333,35.8577,35.8171,35.8414,46900.0
2012-05-09 15:10:00,44.19,44.26,44.18,44.23,57200.0,35.8414,35.8982,35.8333,35.8739,57200.0
2012-05-09 15:20:00,44.23,44.26,44.21,44.24,57200.0,35.8739,35.8982,35.8577,35.882,57200.0
2012-05-09 15:30:00,44.24,44.24,44.19,44.22,86600.0,35.882,35.882,35.8414,35.8658,86600.0
2012-05-09 15:40:00,44.22,44.26,44.16,44.16,162400.0,35.8658,35.8982,35.8171,35.8171,162400.0
2012-05-09 15:50:00,44.17,44.18,44.12,44.14,426800.0,35.8252,35.8333,35.7847,35.8009,426800.0
2012-05-10 09:30:00,44.46,44.55,44.22,44.37,172300.0,36.0604,36.1334,35.8658,35.9874,172300.0
2012-05-10 09:40:00,44.39,44.41,44.26,44.27,69600.0,36.0037,36.0199,35.8982,35.9063,69600.0
2012-05-10 09:50:00,44.27,44.29,44.24,44.24,37500.0,35.9063,35.9225,35.882,35.882,37500.0
2012-05-10 10:00:00,44.25,44.27,44.2,44.24,39100.0,35.8901,35.9063,35.8495,35.882,39100.0
2012-05-10 10:10:00,44.24,44.3,44.2,44.29,38700.0,35.882,35.9307,35.8495,35.9225,38700.0
2012-05-10 10:20:00,44.3,44.32,44.2,44.24,30100.0,35.9307,35.9469,35.8495,35.882,30100.0
2012-05-10 10:30:00,44.24,44.31,44.21,44.3,35000.0,35.882,35.9388,35.8577,35.9307,35000.0
2012-05-10 10:40:00,44.3,44.3,44.24,44.25,42700.0,35.9307,35.9307,35.882,35.8901,42700.0
2012-05-10 10:50:00,44.24,44.28,44.22,44.28,35900.0,35.882,35.9144,35.8658,35.9144,35900.0
2012-05-10 11:00:00,44.29,44.47,44.29,44.47,56800.0,35.9225,36.0685,35.9225,36.0685,56800.0
2012-05-10 11:10:00,44.46,44.48,44.4,44.41,46400.0,36.0604,36.0766,36.0118,36.0199,46400.0
2012-05-10 11:20:00,44.41,44.42,44.38,44.39,50100.0,36.0199,36.028,35.9955,36.0037,50100.0
2012-05-10 11:30:00,44.4,44.51,44.39,44.51,22400.0,36.0118,36.101,36.0037,36.101,22400.0
2012-05-10 11:40:00,44.52,44.55,44.51,44.52,26800.0,36.1091,36.1334,36.101,36.1091,26800.0
2012-05-10 11:50:00,44.53,44.56,44.52,44.55,18400.0,36.1172,36.1415,36.1091,36.1334,18400.0
2012-05-10 12:00:00,44.55,44.56,44.52,44.56,15300.0,36.1334,36.1415,36.1091,36.1415,15300.0
2012-05-10 12:10:00,44.56,44.64,44.55,44.64,25700.0,36.1415,36.2064,36.1334,36.2064,25700.0
2012-05-10 12:20:00,44.63,44.68,44.62,44.62,58100.0,36.1983,36.2389,36.1902,36.1902,58100.0
2012-05-10 12:30:00,44.62,44.64,44.6,44.62,13900.0,36.1902,36.2064,36.174,36.1902,13900.0
2012-05-10 12:40:00,44.61,44.66,44.61,44.63,18200.0,36.1821,36.2226,36.1821,36.1983,18200.0
2012-05-10 12:50:00,44.63,44.63,44.54,44.56,55900.0,36.1983,36.1983,36.1253,36.1415,55900.0
2012-05-10 13:00:00,44.55,44.56,44.53,44.53,23200.0,36.1334,36.1415,36.1172,36.1172,23200.0
2012-05-10 13:10:00,44.53,44.53,44.49,44.51,15100.0,36.1172,36.1172,36.0848,36.101,15100.0
2012-05-10 13:20:00,44.51,44.52,44.5,44.51,21700.0,36.101,36.1091,36.0929,36.101,21700.0
2012-05-10 13:30:00,44.51,44.52,44.49,44.51,61800.0,36.101,36.1091,36.0848,36.101,61800.0
2012-05-10 13:40:00,44.51,44.51,44.46,44.51,24800.0,36.101,36.101,36.0604,36.101,24800.0
2012-05-10 13:50:00,44.51,44.52,44.48,44.48,27000.0,36.101,36.1091,36.0766,36.0766,27000.0
2012-05-10 14:00:00,44.47,44.53,44.47,44.52,13900.0,36.0685,36.1172,36.0685,36.1091,13900.0
2012-05-10 14:10:00,44.52,44.54,44.47,44.48,44300.0,36.1091,36.1253,36.0685,36.0766,44300.0
2012-05-10 14:20:00,44.47,44.48,44.44,44.47,45800.0,36.0685,36.0766,36.0442,36.0685,45800.0
2012-05-10 14:30:00,44.46,44.47,44.44,44.45,28500.0,36.0604,36.0685,36.0442,36.0523,28500.0
2012-05-10 14:40:00,44.45,44.46,44.44,44.45,31600.0,36.0523,36.0604,36.0442,36.0523,31600.0
2012-05-10 14:50:00,44.44,44.44,44.39,44.4,26700.0,36.0442,36.0442,36.0037,36.0118,26700.0
2012-05-10 15:00:00,44.39,44.43,44.39,44.4,61900.0,36.0037,36.0361,36.0037,36.0118,61900.0
2012-05-10 15:10:00,44.4,44.42,44.38,44.38,87700.0,36.0118,36.028,35.9955,35.9955,87700.0
2012-05-10 15:20:00,44.38,44.42,44.36,44.42,41400.0,35.9955,36.028,35.9793,36.028,41400.0
2012-05-10 15:30:00,44.41,44.44,44.4,44.41,77600.0,36.0199,36.0442,36.0118,36.0199,77600.0
2012-05-10 15:40:00,44.41,44.41,44.29,44.31,157700.0,36.0199,36.0199,35.9225,35.9388,157700.0
2012-05-10 15:50:00,44.31,44.31,44.22,44.29,309500.0,35.9388,35.9388,35.8658,35.9225,309500.0
2012-05-11 09:30:00,44.15,44.35,44.11,44.14,82700.0,35.809,35.9712,35.7766,35.8009,82700.0
2012-05-11 09:40:00,44.14,44.23,44.13,44.21,51600.0,35.8009,35.8739,35.7928,35.8577,51600.0
2012-05-11 09:50:00,44.21,44.35,44.21,44.28,83400.0,35.8577,35.9712,35.8577,35.9144,83400.0
2012-05-11 10:00:00,44.27,44.41,44.27,44.34,52000.0,35.9063,36.0199,35.9063,35.9631,52000.0
2012-05-11 10:10:00,44.34,44.45,44.27,44.44,68900.0,35.9631,36.0523,35.9063,36.0442,68900.0
2012-05-11 10:20:00,44.45,44.51,44.42,44.42,63900.0,36.0523,36.101,36.028,36.028,63900.0
2012-05-11 10:30:00,44.42,44.46,44.33,44.36,59100.0,36.028,36.0604,35.955,35.9793,59100.0
2012-05-11 10:40:00,44.36,44.45,44.35,44.41,35100.0,35.9793,36.0523,35.9712,36.0199,35100.0
2012-05-11 10:50:00,44.41,44.43,44.39,44.39,25400.0,36.0199,36.0361,36.0037,36.0037,25400.0
2012-05-11 11:00:00,44.4,44.45,44.39,44.43,42400.0,36.0118,36.0523,36.0037,36.0361,42400.0
2012-05-11 11:10:00,44.45,44.48,44.38,44.41,48700.0,36.0523,36.0766,35.9955,36.0199,48700.0
2012-05-11 11:20:00,44.41,44.45,44.39,44.4,37900.0,36.0199,36.0523,36.0037,36.0118,37900.0
2012-05-11 11:30:00,44.4,44.42,44.37,44.42,33800.0,36.0118,36.028,35.9874,36.028,33800.0
2012-05-11 11:40:00,44.41,44.43,44.35,44.35,34500.0,36.0199,36.0361,35.9712,35.9712,34500.0
2012-05-11 11:50:00,44.35,44.36,44.31,44.34,21200.0,35.9712,35.9793,35.9388,35.9631,21200.0
2012-05-11 12:00:00,44.34,44.39,44.32,44.37,647900.0,35.9631,36.0037,35.9469,35.9874,647900.0
2012-05-11 12:10:00,44.37,44.39,44.35,44.37,29100.0,35.9874,36.0037,35.9712,35.9874,29100.0
2012-05-11 12:20:00,44.37,44.39,44.35,44.36,26500.0,35.9874,36.0037,35.9712,35.9793,26500.0
2012-05-11 12:30:00,44.36,44.38,44.33,44.37,27100.0,35.9793,35.9955,35.955,35.9874,27100.0
2012-05-11 12:40:00,44.38,44.41,44.37,44.4,17400.0,35.9955,36.0199,35.9874,36.0118,17400.0
2012-05-11 12:50:00,44.4,44.4,44.35,44.35,47000.0,36.0118,36.0118,35.9712,35.9712,47000.0
2012-05-11 13:00:00,44.36,44.4,44.35,44.35,43400.0,35.9793,36.0118,35.9712,35.9712,43400.0
2012-05-11 13:10:00,44.35,44.36,44.32,44.33,33200.0,35.9712,35.9793,35.9469,35.955,33200.0
2012-05-11 13:20:00,44.33,44.34,44.29,44.29,22400.0,35.955,35.9631,35.9225,35.9225,22400.0
2012-05-11 13:30:00,44.3,44.31,44.27,44.27,40800.0,35.9307,35.9388,35.9063,35.9063,40800.0
2012-05-11 13:40:00,44.27,44.27,44.22,44.24,23800.0,35.9063,35.9063,35.8658,35.882,23800.0
2012-05-11 13:50:00,44.24,44.25,44.23,44.25,23100.0,35.882,35.8901,35.8739,35.8901,23100.0
2012-05-11 14:00:00,44.24,44.25,44.22,44.22,21400.0,35.882,35.8901,35.8658,35.8658,21400.0
2012-05-11 14:10:00,44.23,44.26,44.22,44.25,18100.0,35.8739,35.8982,35.8658,35.8901,18100.0
2012-05-11 14:20:00,44.25,44.27,44.24,44.27,27000.0,35.8901,35.9063,35.882,35.9063,27000.0
2012-05-11 14:30:00,44.27,44.27,44.21,44.22,23200.0,35.9063,35.9063,35.8577,35.8658,23200.0
2012-05-11 14:40:00,44.22,44.22,44.2,44.21,21900.0,35.8658,35.8658,35.8495,35.8577,21900.0
2012-05-11 14:50:00,44.21,44.21,44.2,44.21,12300.0,35.8577,35.8577,35.8495,35.8577,12300.0
2012-05-11 15:00:00,44.21,44.25,44.21,44.23,40400.0,35.8577,35.8901,35.8577,35.8739,40400.0
2012-05-11 15:10:00,44.23,44.26,44.22,44.25,41200.0,35.8739,35.8982,35.8658,35.8901,41200.0
2012-05-11 15:20:00,44.26,44.26,44.24,44.25,44300.0,35.8982,35.8982,35.882,35.8901,44300.0
2012-05-11 15:30:00,44.25,44.26,44.23,44.25,61100.0,35.8901,35.8982,35.8739,35.8901,61100.0
2012-05-11 15:40:00,44.23,44.25,44.19,44.2,76700.0,35.8739,35.8901,35.8414,35.8495,76700.0
2012-05-11 15:50:00,44.2,44.22,44.18,44.2,255500.0,35.8495,35.8658,35.8333,35.8495,255500.0
2012-05-14 09:30:00,43.87,44.01,43.86,43.93,66300.0,35.5819,35.6954,35.5738,35.6306,66300.0
2012-05-14 09:40:00,43.94,43.96,43.88,43.95,65700.0,35.6387,35.6549,35.59,35.6468,65700.0
2012-05-14 09:50:00,43.97,44.04,43.91,43.93,25000.0,35.663,35.7198,35.6143,35.6306,25000.0
2012-05-14 10:00:00,43.95,43.95,43.87,43.93,42000.0,35.6468,35.6468,35.5819,35.6306,42000.0
2012-05-14 10:10:00,43.93,43.93,43.83,43.89,50800.0,35.6306,35.6306,35.5494,35.5981,50800.0
2012-05-14 10:20:00,43.89,43.92,43.85,43.85,40600.0,35.5981,35.6224,35.5657,35.5657,40600.0
2012-05-14 10:30:00,43.86,43.95,43.83,43.94,19600.0,35.5738,35.6468,35.5494,35.6387,19600.0
2012-05-14 10:40:00,43.95,43.97,43.9,43.94,18200.0,35.6468,35.663,35.6062,35.6387,18200.0
2012-05-14 10:50:00,43.95,44.03,43.95,44.02,33100.0,35.6468,35.7117,35.6468,35.7036,33100.0
2012-05-14 11:00:00,44.01,44.08,44.0,44.03,35600.0,35.6954,35.7522,35.6873,35.7117,35600.0
2012-05-14 11:10:00,44.03,44.07,44.0,44.05,64200.0,35.7117,35.7441,35.6873,35.7279,64200.0
2012-05-14 11:20:00,44.05,44.19,44.04,44.12,43000.0,35.7279,35.8414,35.7198,35.7847,43000.0
2012-05-14 11:30:00,44.13,44.16,44.09,44.11,23900.0,35.7928,35.8171,35.7603,35.7766,23900.0
2012-05-14 11:40:00,44.11,44.13,44.05,44.09,23600.0,35.7766,35.7928,35.7279,35.7603,23600.0
2012-05-14 11:50:00,44.09,44.18,44.09,44.17,65800.0,35.7603,35.8333,35.7603,35.8252,65800.0
2012-05-14 12:00:00,44.16,44.17,44.12,44.15,36400.0,35.8171,35.8252,35.7847,35.809,36400.0
2012-05-14 12:10:00,44.16,44.17,44.08,44.11,30400.0,35.8171,35.8252,35.7522,35.7766,30400.0
2012-05-14 12:20:00,44.12,44.2,44.12,44.13,27600.0,35.7847,35.8495,35.7847,35.7928,27600.0
2012-05-14 12:30:00,44.13,44.24,44.13,44.23,26100.0,35.7928,35.882,35.7928,35.8739,26100.0
2012-05-14 12:40:00,44.22,44.27,44.22,44.23,19600.0,35.8658,35.9063,35.8658,35.8739,19600.0
2012-05-14 12:50:00,44.22,44.23,44.16,44.18,22000.0,35.8658,35.8739,35.8171,35.8333,22000.0
2012-05-14 13:00:00,44.17,44.23,44.17,44.22,14000.0,35.8252,35.8739,35.8252,35.8658,14000.0
2012-05-14 13:10:00,44.23,44.24,44.2,44.24,29100.0,35.8739,35.882,35.8495,35.882,29100.0
2012-05-14 13:20:00,44.24,44.26,44.21,44.22,27200.0,35.882,35.8982,35.8577,35.8658,27200.0
2012-05-14 13:30:00,44.22,44.29,44.22,44.29,14800.0,35.8658,35.9225,35.8658,35.9225,14800.0
2012-05-14 13:40:00,44.28,44.34,44.28,44.33,35900.0,35.9144,35.9631,35.9144,35.955,35900.0
2012-05-14 13:50:00,44.33,44.38,44.29,44.3,38800.0,35.955,35.9955,35.9225,35.9307,38800.0
2012-05-14 14:00:00,44.31,44.33,44.25,44.25,25300.0,35.9388,35.955,35.8901,35.8901,25300.0
2012-05-14 14:10:00,44.26,44.26,44.18,44.18,17800.0,35.8982,35.8982,35.8333,35.8333,17800.0
2012-05-14 14:20:00,44.17,44.22,44.17,44.2,18100.0,35.8252,35.8658,35.8252,35.8495,18100.0
2012-05-14 14:30:00,44.21,44.22,44.18,44.21,19500.0,35.8577,35.8658,35.8333,35.8577,19500.0
2012-05-14 14:40:00,44.2,44.21,44.18,44.18,25900.0,35.8495,35.8577,35.8333,35.8333,25900.0
2012-05-14 14:50:00,44.18,44.28,44.17,44.22,64600.0,35.8333,35.9144,35.8252,35.8658,64600.0
2012-05-14 15:00:00,44.23,44.24,44.13,44.14,32700.0,35.8739,35.882,35.7928,35.8009,32700.0
2012-05-14 15:10:00,44.14,44.17,44.13,44.14,30100.0,35.8009,35.8252,35.7928,35.8009,30100.0
2012-05-14 15:20:00,44.13,44.14,44.1,44.13,21300.0,35.7928,35.8009,35.7684,35.7928,21300.0
2012-05-14 15:30:00,44.13,44.16,44.12,44.12,43600.0,35.7928,35.8171,35.7847,35.7847,43600.0
2012-05-14 15:40:00,44.12,44.13,44.08,44.09,101800.0,35.7847,35.7928,35.7522,35.7603,101800.0
2012-05-14 15:50:00,44.09,44.12,44.06,44.09,220500.0,35.7603,35.7847,35.736,35.7603,220500.0
2012-05-15 09:30:00,43.93,44.08,43.9,43.93,56700.0,35.6306,35.7522,35.6062,35.6306,56700.0
2012-05-15 09:40:00,43.93,44.08,43.92,44.0,37400.0,35.6306,35.7522,35.6224,35.6873,37400.0
2012-05-15 09:50:00,43.99,44.08,43.96,43.96,74000.0,35.6792,35.7522,35.6549,35.6549,74000.0
2012-05-15 10:00:00,43.98,44.07,43.95,44.05,20000.0,35.6711,35.7441,35.6468,35.7279,20000.0
2012-05-15 10:10:00,44.03,44.04,43.97,44.03,27500.0,35.7117,35.7198,35.663,35.7117,27500.0
2012-05-15 10:20:00,44.04,44.23,44.04,44.2,26000.0,35.7198,35.8739,35.7198,35.8495,26000.0
2012-05-15 10:30:00,44.2,44.2,44.12,44.14,39700.0,35.8495,35.8495,35.7847,35.8009,39700.0
2012-05-15 10:40:00,44.13,44.15,44.09,44.12,15100.0,35.7928,35.809,35.7603,35.7847,15100.0
2012-05-15 10:50:00,44.12,44.15,44.06,44.06,74600.0,35.7847,35.809,35.736,35.736,74600.0
2012-05-15 11:00:00,44.06,44.13,44.05,44.05,27600.0,35.736,35.7928,35.7279,35.7279,27600.0
2012-05-15 11:10:00,44.05,44.08,44.0,44.08,32000.0,35.7279,35.7522,35.6873,35.7522,32000.0
2012-05-15 11:20:00,44.08,44.12,44.08,44.12,13000.0,35.7522,35.7847,35.7522,35.7847,13000.0
2012-05-15 11:30:00,44.11,44.26,44.1,44.25,45300.0,35.7766,35.8982,35.7684,35.8901,45300.0
2012-05-15 11:40:00,44.25,44.25,44.19,44.23,42000.0,35.8901,35.8901,35.8414,35.8739,42000.0
2012-05-15 11:50:00,44.24,44.25,44.2,44.22,11500.0,35.882,35.8901,35.8495,35.8658,11500.0
2012-05-15 12:00:00,44.21,44.21,44.15,44.16,14100.0,35.8577,35.8577,35.809,35.8171,14100.0
2012-05-15 12:10:00,44.16,44.17,44.1,44.11,10900.0,35.8171,35.8252,35.7684,35.7766,10900.0
2012-05-15 12:20:00,44.11,44.13,44.07,44.09,25700.0,35.7766,35.7928,35.7441,35.7603,25700.0
2012-05-15 12:30:00,44.09,44.1,44.06,44.08,28500.0,35.7603,35.7684,35.736,35.7522,28500.0
2012-05-15 12:40:00,44.08,44.1,44.06,44.06,18000.0,35.7522,35.7684,35.736,35.736,18000.0
2012-05-15 12:50:00,44.07,44.07,43.95,43.96,43500.0,35.7441,35.7441,35.6468,35.6549,43500.0
2012-05-15 13:00:00,43.95,43.97,43.92,43.92,24200.0,35.6468,35.663,35.6224,35.6224,24200.0
2012-05-15 13:10:00,43.93,43.96,43.91,43.93,25300.0,35.6306,35.6549,35.6143,35.6306,25300.0
2012-05-15 13:20:00,43.93,43.93,43.9,43.9,14900.0,35.6306,35.6306,35.6062,35.6062,14900.0
2012-05-15 13:30:00,43.9,43.9,43.79,43.8,59600.0,35.6062,35.6062,35.517,35.5251,59600.0
2012-05-15 13:40:00,43.81,43.84,43.81,43.84,24100.0,35.5332,35.5576,35.5332,35.5576,24100.0
2012-05-15 13:50:00,43.84,43.85,43.79,43.8,50200.0,35.5576,35.5657,35.517,35.5251,50200.0
2012-05-15 14:00:00,43.8,43.85,43.8,43.83,41400.0,35.5251,35.5657,35.5251,35.5494,41400.0
2012-05-15 14:10:00,43.85,43.85,43.8,43.83,39500.0,35.5657,35.5657,35.5251,35.5494,39500.0
2012-05-15 14:20:00,43.83,43.85,43.82,43.84,17800.0,35.5494,35.5657,35.5413,35.5576,17800.0
2012-05-15 14:30:00,43.85,43.87,43.84,43.86,22900.0,35.5657,35.5819,35.5576,35.5738,22900.0
2012-05-15 14:40:00,43.86,43.87,43.84,43.86,16200.0,35.5738,35.5819,35.5576,35.5738,16200.0
2012-05-15 14:50:00,43.88,43.88,43.85,43.88,28000.0,35.59,35.59,35.5657,35.59,28000.0
2012-05-15 15:00:00,43.87,43.87,43.8,43.82,71000.0,35.5819,35.5819,35.5251,35.5413,71000.0
2012-05-15 15:10:00,43.82,43.84,43.78,43.81,298200.0,35.5413,35.5576,35.5089,35.5332,298200.0
2012-05-15 15:20:00,43.81,43.82,43.74,43.76,53900.0,35.5332,35.5413,35.4765,35.4927,53900.0
2012-05-15 15:30:00,43.76,43.91,43.76,43.89,40400.0,35.4927,35.6143,35.4927,35.5981,40400.0
2012-05-15 15:40:00,43.89,43.93,43.82,43.84,111500.0,35.5981,35.6306,35.5413,35.5576,111500.0
2012-05-15 15:50:00,43.84,43.84,43.73,43.76,378700.0,35.5576,35.5576,35.4683,35.4927,378700.0
2012-05-16 09:30:00,43.9,43.98,43.77,43.87,79000.0,35.6062,35.6711,35.5008,35.5819,79000.0
2012-05-16 09:40:00,43.87,44.0,43.86,43.94,57000.0,35.5819,35.6873,35.5738,35.6387,57000.0
2012-05-16 09:50:00,43.95,43.97,43.87,43.87,59300.0,35.6468,35.663,35.5819,35.5819,59300.0
2012-05-16 10:00:00,43.87,43.99,43.86,43.95,70700.0,35.5819,35.6792,35.5738,35.6468,70700.0
2012-05-16 10:10:00,43.95,43.96,43.9,43.91,62900.0,35.6468,35.6549,35.6062,35.6143,62900.0
2012-05-16 10:20:00,43.91,43.98,43.9,43.94,28800.0,35.6143,35.6711,35.6062,35.6387,28800.0
2012-05-16 10:30:00,43.94,43.95,43.94,43.94,26700.0,35.6387,35.6468,35.6387,35.6387,26700.0
2012-05-16 10:40:00,43.94,43.95,43.92,43.92,20800.0,35.6387,35.6468,35.6224,35.6224,20800.0
2012-05-16 10:50:00,43.92,43.96,43.91,43.94,50800.0,35.6224,35.6549,35.6143,35.6387,50800.0
2012-05-16 11:00:00,43.94,43.96,43.81,43.82,48300.0,35.6387,35.6549,35.5332,35.5413,48300.0
2012-05-16 11:10:00,43.82,43.89,43.82,43.83,32900.0,35.5413,35.5981,35.5413,35.5494,32900.0
2012-05-16 11:20:00,43.84,43.84,43.77,43.8,56500.0,35.5576,35.5576,35.5008,35.5251,56500.0
2012-05-16 11:30:00,43.8,43.86,43.79,43.84,24000.0,35.5251,35.5738,35.517,35.5576,24000.0
2012-05-16 11:40:00,43.84,43.93,43.82,43.93,22400.0,35.5576,35.6306,35.5413,35.6306,22400.0
2012-05-16 11:50:00,43.92,43.95,43.92,43.92,39800.0,35.6224,35.6468,35.6224,35.6224,39800.0
2012-05-16 12:00:00,43.93,43.93,43.85,43.91,267100.0,35.6306,35.6306,35.5657,35.6143,267100.0
2012-05-16 12:10:00,43.92,43.94,43.85,43.87,60500.0,35.6224,35.6387,35.5657,35.5819,60500.0
2012-05-16 12:20:00,43.88,43.88,43.72,43.75,44900.0,35.59,35.59,35.4602,35.4846,44900.0
2012-05-16 12:30:00,43.75,43.79,43.75,43.77,35200.0,35.4846,35.517,35.4846,35.5008,35200.0
2012-05-16 12:40:00,43.78,43.81,43.75,43.8,40000.0,35.5089,35.5332,35.4846,35.5251,40000.0
2012-05-16 12:50:00,43.8,43.81,43.76,43.76,15700.0,35.5251,35.5332,35.4927,35.4927,15700.0
2012-05-16 13:00:00,43.77,43.78,43.73,43.78,25000.0,35.5008,35.5089,35.4683,35.5089,25000.0
2012-05-16 13:10:00,43.78,43.86,43.77,43.86,23100.0,35.5089,35.5738,35.5008,35.5738,23100.0
2012-05-16 13:20:00,43.86,43.88,43.85,43.87,25400.0,35.5738,35.59,35.5657,35.5819,25400.0
2012-05-16 13:30:00,43.87,43.89,43.83,43.89,24600.0,35.5819,35.5981,35.5494,35.5981,24600.0
2012-05-16 13:40:00,43.89,43.93,43.89,43.92,18700.0,35.5981,35.6306,35.5981,35.6224,18700.0
2012-05-16 13:50:00,43.92,43.92,43.89,43.91,24300.0,35.6224,35.6224,35.5981,35.6143,24300.0
2012-05-16 14:00:00,43.91,43.95,43.85,43.87,35000.0,35.6143,35.6468,35.5657,35.5819,35000.0
2012-05-16 14:10:00,43.88,43.93,43.86,43.93,25100.0,35.59,35.6306,35.5738,35.6306,25100.0
2012-05-16 14:20:00,43.93,43.96,43.87,43.89,31000.0,35.6306,35.6549,35.5819,35.5981,31000.0
2012-05-16 14:30:00,43.88,43.89,43.83,43.83,37300.0,35.59,35.5981,35.5494,35.5494,37300.0
2012-05-16 14:40:00,43.83,43.91,43.83,43.9,51600.0,35.5494,35.6143,35.5494,35.6062,51600.0
2012-05-16 14:50:00,43.89,43.92,43.87,43.87,48800.0,35.5981,35.6224,35.5819,35.5819,48800.0
2012-05-16 15:00:00,43.88,43.9,43.83,43.85,45300.0,35.59,35.6062,35.5494,35.5657,45300.0
2012-05-16 15:10:00,43.85,43.85,43.8,43.81,63200.0,35.5657,35.5657,35.5251,35.5332,63200.0
2012-05-16 15:20:00,43.8,43.87,43.78,43.86,55200.0,35.5251,35.5819,35.5089,35.5738,55200.0
2012-05-16 15:30:00,43.86,43.94,43.86,43.9,63100.0,35.5738,35.6387,35.5738,35.6062,63100.0
2012-05-16 15:40:00,43.89,43.91,43.86,43.87,68000.0,35.5981,35.6143,35.5738,35.5819,68000.0
2012-05-16 15:50:00,43.86,43.88,43.81,43.83,146700.0,35.5738,35.59,35.5332,35.5494,146700.0
2012-05-17 09:30:00,43.91,43.96,43.76,43.8,61200.0,35.6143,35.6549,35.4927,35.5251,61200.0
2012-05-17 09:40:00,43.79,43.83,43.76,43.82,48900.0,35.517,35.5494,35.4927,35.5413,48900.0
2012-05-17 09:50:00,43.82,43.89,43.8,43.86,156100.0,35.5413,35.5981,35.5251,35.5738,156100.0
2012-05-17 10:00:00,43.86,43.88,43.62,43.72,93800.0,35.5738,35.59,35.3791,35.4602,93800.0
2012-05-17 10:10:00,43.73,43.74,43.58,43.58,117400.0,35.4683,35.4765,35.3467,35.3467,117400.0
2012-05-17 10:20:00,43.59,43.6,43.5,43.53,142200.0,35.3548,35.3629,35.2818,35.3061,142200.0
2012-05-17 10:30:00,43.53,43.57,43.43,43.57,62100.0,35.3061,35.3386,35.225,35.3386,62100.0
2012-05-17 10:40:00,43.57,43.59,43.54,43.58,48000.0,35.3386,35.3548,35.3142,35.3467,48000.0
2012-05-17 10:50:00,43.58,43.66,43.57,43.62,44700.0,35.3467,35.4116,35.3386,35.3791,44700.0
2012-05-17 11:00:00,43.63,43.69,43.61,43.66,49400.0,35.3872,35.4359,35.371,35.4116,49400.0
2012-05-17 11:10:00,43.66,43.68,43.62,43.65,46300.0,35.4116,35.4278,35.3791,35.4035,46300.0
2012-05-17 11:20:00,43.64,43.66,43.57,43.62,37600.0,35.3953,35.4116,35.3386,35.3791,37600.0
2012-05-17 11:30:00,43.61,43.63,43.58,43.61,39300.0,35.371,35.3872,35.3467,35.371,39300.0
2012-05-17 11:40:00,43.61,43.62,43.57,43.62,17600.0,35.371,35.3791,35.3386,35.3791,17600.0
2012-05-17 11:50:00,43.61,43.62,43.58,43.59,50800.0,35.371,35.3791,35.3467,35.3548,50800.0
2012-05-17 12:00:00,43.59,43.59,43.48,43.51,19300.0,35.3548,35.3548,35.2656,35.2899,19300.0
2012-05-17 12:10:00,43.51,43.52,43.45,43.5,63500.0,35.2899,35.298,35.2412,35.2818,63500.0
2012-05-17 12:20:00,43.5,43.59,43.49,43.57,111900.0,35.2818,35.3548,35.2737,35.3386,111900.0
2012-05-17 12:30:00,43.56,43.56,43.48,43.54,65100.0,35.3305,35.3305,35.2656,35.3142,65100.0
2012-05-17 12:40:00,43.55,43.58,43.52,43.56,27100.0,35.3223,35.3467,35.298,35.3305,27100.0
2012-05-17 12:50:00,43.57,43.57,43.51,43.55,22300.0,35.3386,35.3386,35.2899,35.3223,22300.0
2012-05-17 13:00:00,43.55,43.59,43.52,43.54,34500.0,35.3223,35.3548,35.298,35.3142,34500.0
2012-05-17 13:10:00,43.53,43.57,43.51,43.56,30400.0,35.3061,35.3386,35.2899,35.3305,30400.0
2012-05-17 13:20:00,43.57,43.57,43.52,43.52,19200.0,35.3386,35.3386,35.298,35.298,19200.0
2012-05-17 13:30:00,43.51,43.57,43.51,43.56,40600.0,35.2899,35.3386,35.2899,35.3305,40600.0
2012-05-17 13:40:00,43.56,43.56,43.51,43.52,29500.0,35.3305,35.3305,35.2899,35.298,29500.0
2012-05-17 13:50:00,43.52,43.63,43.52,43.59,94900.0,35.298,35.3872,35.298,35.3548,94900.0
2012-05-17 14:00:00,43.57,43.65,43.53,43.61,78800.0,35.3386,35.4035,35.3061,35.371,78800.0
2012-05-17 14:10:00,43.6,43.65,43.6,43.65,24600.0,35.3629,35.4035,35.3629,35.4035,24600.0
2012-05-17 14:20:00,43.65,43.69,43.65,43.67,35700.0,35.4035,35.4359,35.4035,35.4197,35700.0
2012-05-17 14:30:00,43.67,43.67,43.62,43.64,32800.0,35.4197,35.4197,35.3791,35.3953,32800.0
2012-05-17 14:40:00,43.64,43.7,43.63,43.64,32400.0,35.3953,35.444,35.3872,35.3953,32400.0
2012-05-17 14:50:00,43.65,43.68,43.62,43.65,64400.0,35.4035,35.4278,35.3791,35.4035,64400.0
2012-05-17 15:00:00,43.65,43.66,43.59,43.59,63200.0,35.4035,35.4116,35.3548,35.3548,63200.0
2012-05-17 15:10:00,43.59,43.66,43.59,43.66,36700.0,35.3548,35.4116,35.3548,35.4116,36700.0
2012-05-17 15:20:00,43.66,43.66,43.63,43.65,52100.0,35.4116,35.4116,35.3872,35.4035,52100.0
2012-05-17 15:30:00,43.65,43.65,43.58,43.59,69900.0,35.4035,35.4035,35.3467,35.3548,69900.0
2012-05-17 15:40:00,43.59,43.61,43.56,43.6,89900.0,35.3548,35.371,35.3305,35.3629,89900.0
2012-05-17 15:50:00,43.6,43.61,43.55,43.55,218600.0,35.3629,35.371,35.3223,35.3223,218600.0
2012-05-18 09:30:00,43.51,43.82,43.4,43.82,442100.0,35.2899,35.5413,35.2007,35.5413,442100.0
2012-05-18 09:40:00,43.82,43.92,43.8,43.84,53700.0,35.5413,35.6224,35.5251,35.5576,53700.0
2012-05-18 09:50:00,43.83,43.92,43.8,43.92,47500.0,35.5494,35.6224,35.5251,35.6224,47500.0
2012-05-18 10:00:00,43.9,44.01,43.8,43.81,151800.0,35.6062,35.6954,35.5251,35.5332,151800.0
2012-05-18 10:10:00,43.8,43.85,43.74,43.74,21300.0,35.5251,35.5657,35.4765,35.4765,21300.0
2012-05-18 10:20:00,43.74,43.74,43.65,43.66,26100.0,35.4765,35.4765,35.4035,35.4116,26100.0
2012-05-18 10:30:00,43.67,43.77,43.63,43.72,48300.0,35.4197,35.5008,35.3872,35.4602,48300.0
2012-05-18 10:40:00,43.72,43.88,43.72,43.84,59700.0,35.4602,35.59,35.4602,35.5576,59700.0
2012-05-18 10:50:00,43.84,43.86,43.75,43.75,30300.0,35.5576,35.5738,35.4846,35.4846,30300.0
2012-05-18 11:00:00,43.75,43.75,43.71,43.73,24000.0,35.4846,35.4846,35.4521,35.4683,24000.0
2012-05-18 11:10:00,43.75,43.78,43.72,43.73,69200.0,35.4846,35.5089,35.4602,35.4683,69200.0
2012-05-18 11:20:00,43.73,43.74,43.69,43.7,29000.0,35.4683,35.4765,35.4359,35.444,29000.0
2012-05-18 11:30:00,43.7,43.73,43.63,43.65,68900.0,35.444,35.4683,35.3872,35.4035,68900.0
2012-05-18 11:40:00,43.65,43.7,43.6,43.61,34900.0,35.4035,35.444,35.3629,35.371,34900.0
2012-05-18 11:50:00,43.62,43.67,43.56,43.61,79300.0,35.3791,35.4197,35.3305,35.371,79300.0
2012-05-18 12:00:00,43.61,43.65,43.54,43.56,40100.0,35.371,35.4035,35.3142,35.3305,40100.0
2012-05-18 12:10:00,43.57,43.58,43.46,43.49,63200.0,35.3386,35.3467,35.2494,35.2737,63200.0
2012-05-18 12:20:00,43.49,43.6,43.48,43.59,24000.0,35.2737,35.3629,35.2656,35.3548,24000.0
2012-05-18 12:30:00,43.59,43.59,43.51,43.53,28100.0,35.3548,35.3548,35.2899,35.3061,28100.0
2012-05-18 12:40:00,43.54,43.56,43.5,43.53,36900.0,35.3142,35.3305,35.2818,35.3061,36900.0
2012-05-18 12:50:00,43.53,43.55,43.49,43.51,20500.0,35.3061,35.3223,35.2737,35.2899,20500.0
2012-05-18 13:00:00,43.51,43.54,43.48,43.54,22600.0,35.2899,35.3142,35.2656,35.3142,22600.0
2012-05-18 13:10:00,43.54,43.59,43.52,43.59,65400.0,35.3142,35.3548,35.298,35.3548,65400.0
2012-05-18 13:20:00,43.59,43.62,43.51,43.58,89000.0,35.3548,35.3791,35.2899,35.3467,89000.0
2012-05-18 13:30:00,43.58,43.59,43.51,43.51,22600.0,35.3467,35.3548,35.2899,35.2899,22600.0
2012-05-18 13:40:00,43.51,43.55,43.49,43.54,18400.0,35.2899,35.3223,35.2737,35.3142,18400.0
2012-05-18 13:50:00,43.55,43.55,43.51,43.52,23000.0,35.3223,35.3223,35.2899,35.298,23000.0
2012-05-18 14:00:00,43.54,43.55,43.5,43.51,19800.0,35.3142,35.3223,35.2818,35.2899,19800.0
2012-05-18 14:10:00,43.51,43.55,43.51,43.52,25000.0,35.2899,35.3223,35.2899,35.298,25000.0
2012-05-18 14:20:00,43.52,43.52,43.45,43.48,30700.0,35.298,35.298,35.2412,35.2656,30700.0
2012-05-18 14:30:00,43.47,43.48,43.42,43.43,34200.0,35.2575,35.2656,35.2169,35.225,34200.0
2012-05-18 14:40:00,43.43,43.45,43.41,43.42,23100.0,35.225,35.2412,35.2088,35.2169,23100.0
2012-05-18 14:50:00,43.43,43.52,43.43,43.49,21500.0,35.225,35.298,35.225,35.2737,21500.0
2012-05-18 15:00:00,43.5,43.56,43.45,43.56,47400.0,35.2818,35.3305,35.2412,35.3305,47400.0
2012-05-18 15:10:00,43.56,43.6,43.51,43.55,44800.0,35.3305,35.3629,35.2899,35.3223,44800.0
2012-05-18 15:20:00,43.54,43.55,43.43,43.44,59600.0,35.3142,35.3223,35.225,35.2331,59600.0
2012-05-18 15:30:00,43.44,43.46,43.41,43.43,73900.0,35.2331,35.2494,35.2088,35.225,73900.0
2012-05-18 15:40:00,43.44,43.48,43.41,43.44,61600.0,35.2331,35.2656,35.2088,35.2331,61600.0
2012-05-18 15:50:00,43.44,43.46,43.36,43.43,185200.0,35.2331,35.2494,35.1682,35.225,185200.0
2012-05-21 09:30:00,43.55,43.6,43.37,43.41,54700.0,35.3223,35.3629,35.1764,35.2088,54700.0
2012-05-21 09:40:00,43.41,43.42,43.31,43.31,28100.0,35.2088,35.2169,35.1277,35.1277,28100.0
2012-05-21 09:50:00,43.32,43.35,43.25,43.29,57100.0,35.1358,35.1601,35.079,35.1115,57100.0
2012-05-21 10:00:00,43.29,43.47,43.29,43.4,38900.0,35.1115,35.2575,35.1115,35.2007,38900.0
2012-05-21 10:10:00,43.4,43.47,43.35,43.45,31000.0,35.2007,35.2575,35.1601,35.2412,31000.0
2012-05-21 10:20:00,43.44,43.45,43.32,43.41,28000.0,35.2331,35.2412,35.1358,35.2088,28000.0
2012-05-21 10:30:00,43.41,43.46,43.4,43.42,24100.0,35.2088,35.2494,35.2007,35.2169,24100.0
2012-05-21 10:40:00,43.43,43.44,43.35,43.44,28200.0,35.225,35.2331,35.1601,35.2331,28200.0
2012-05-21 10:50:00,43.44,43.54,43.44,43.48,45500.0,35.2331,35.3142,35.2331,35.2656,45500.0
2012-05-21 11:00:00,43.48,43.57,43.45,43.56,42700.0,35.2656,35.3386,35.2412,35.3305,42700.0
2012-05-21 11:10:00,43.56,43.57,43.5,43.51,52100.0,35.3305,35.3386,35.2818,35.2899,52100.0
2012-05-21 11:20:00,43.52,43.53,43.48,43.5,30900.0,35.298,35.3061,35.2656,35.2818,30900.0
2012-05-21 11:30:00,43.49,43.54,43.49,43.51,37400.0,35.2737,35.3142,35.2737,35.2899,37400.0
2012-05-21 11:40:00,43.51,43.52,43.46,43.48,21600.0,35.2899,35.298,35.2494,35.2656,21600.0
2012-05-21 11:50:00,43.48,43.5,43.47,43.49,19000.0,35.2656,35.2818,35.2575,35.2737,19000.0
2012-05-21 12:00:00,43.49,43.5,43.46,43.47,17700.0,35.2737,35.2818,35.2494,35.2575,17700.0
2012-05-21 12:10:00,43.46,43.49,43.46,43.47,19100.0,35.2494,35.2737,35.2494,35.2575,19100.0
2012-05-21 12:20:00,43.47,43.48,43.43,43.43,24100.0,35.2575,35.2656,35.225,35.225,24100.0
2012-05-21 12:30:00,43.44,43.44,43.4,43.41,15700.0,35.2331,35.2331,35.2007,35.2088,15700.0
2012-05-21 12:40:00,43.41,43.44,43.37,43.42,26500.0,35.2088,35.2331,35.1764,35.2169,26500.0
2012-05-21 12:50:00,43.41,43.44,43.36,43.44,30600.0,35.2088,35.2331,35.1682,35.2331,30600.0
2012-05-21 13:00:00,43.44,43.51,43.43,43.5,41500.0,35.2331,35.2899,35.225,35.2818,41500.0
2012-05-21 13:10:00,43.5,43.52,43.48,43.52,37800.0,35.2818,35.298,35.2656,35.298,37800.0
2012-05-21 13:20:00,43.52,43.54,43.46,43.46,15700.0,35.298,35.3142,35.2494,35.2494,15700.0
2012-05-21 13:30:00,43.46,43.48,43.44,43.44,16300.0,35.2494,35.2656,35.2331,35.2331,16300.0
2012-05-21 13:40:00,43.45,43.49,43.44,43.49,52500.0,35.2412,35.2737,35.2331,35.2737,52500.0
2012-05-21 13:50:00,43.48,43.49,43.41,43.41,27800.0,35.2656,35.2737,35.2088,35.2088,27800.0
2012-05-21 14:00:00,43.41,43.42,43.37,43.39,22800.0,35.2088,35.2169,35.1764,35.1926,22800.0
2012-05-21 14:10:00,43.39,43.43,43.38,43.43,26500.0,35.1926,35.225,35.1845,35.225,26500.0
2012-05-21 14:20:00,43.42,43.48,43.42,43.44,227200.0,35.2169,35.2656,35.2169,35.2331,227200.0
2012-05-21 14:30:00,43.45,43.47,43.44,43.46,35000.0,35.2412,35.2575,35.2331,35.2494,35000.0
2012-05-21 14:40:00,43.46,43.51,43.46,43.5,33400.0,35.2494,35.2899,35.2494,35.2818,33400.0
2012-05-21 14:50:00,43.49,43.56,43.49,43.56,40600.0,35.2737,35.3305,35.2737,35.3305,40600.0
2012-05-21 15:00:00,43.55,43.62,43.55,43.62,26200.0,35.3223,35.3791,35.3223,35.3791,26200.0
2012-05-21 15:10:00,43.61,43.62,43.58,43.61,30500.0,35.371,35.3791,35.3467,35.371,30500.0
2012-05-21 15:20:00,43.6,43.66,43.6,43.65,36000.0,35.3629,35.4116,35.3629,35.4035,36000.0
2012-05-21 15:30:00,43.65,43.65,43.61,43.64,35900.0,35.4035,35.4035,35.371,35.3953,35900.0
2012-05-21 15:40:00,43.65,43.66,43.61,43.62,60500.0,35.4035,35.4116,35.371,35.3791,60500.0
2012-05-21 15:50:00,43.63,43.64,43.6,43.64,97100.0,35.3872,35.3953,35.3629,35.3953,97100.0
2012-05-22 09:30:00,43.63,43.78,43.56,43.7,53300.0,35.3872,35.5089,35.3305,35.444,53300.0
2012-05-22 09:40:00,43.71,43.78,43.62,43.62,116900.0,35.4521,35.5089,35.3791,35.3791,116900.0
2012-05-22 09:50:00,43.64,43.74,43.63,43.66,30000.0,35.3953,35.4765,35.3872,35.4116,30000.0
2012-05-22 10:00:00,43.67,43.84,43.65,43.83,35100.0,35.4197,35.5576,35.4035,35.5494,35100.0
2012-05-22 10:10:00,43.84,43.89,43.77,43.77,24100.0,35.5576,35.5981,35.5008,35.5008,24100.0
2012-05-22 10:20:00,43.77,43.81,43.75,43.8,15700.0,35.5008,35.5332,35.4846,35.5251,15700.0
2012-05-22 10:30:00,43.81,43.85,43.8,43.85,34000.0,35.5332,35.5657,35.5251,35.5657,34000.0
2012-05-22 10:40:00,43.85,43.85,43.78,43.8,103300.0,35.5657,35.5657,35.5089,35.5251,103300.0
2012-05-22 10:50:00,43.8,43.9,43.77,43.89,22200.0,35.5251,35.6062,35.5008,35.5981,22200.0
2012-05-22 11:00:00,43.89,43.93,43.88,43.91,71600.0,35.5981,35.6306,35.59,35.6143,71600.0
2012-05-22 11:10:00,43.92,43.96,43.91,43.96,69400.0,35.6224,35.6549,35.6143,35.6549,69400.0
2012-05-22 11:20:00,43.95,43.97,43.93,43.93,9700.0,35.6468,35.663,35.6306,35.6306,9700.0
2012-05-22 11:30:00,43.93,43.94,43.85,43.85,76900.0,35.6306,35.6387,35.5657,35.5657,76900.0
2012-05-22 11:40:00,43.85,43.86,43.81,43.84,85800.0,35.5657,35.5738,35.5332,35.5576,85800.0
2012-05-22 11:50:00,43.85,43.92,43.84,43.92,30700.0,35.5657,35.6224,35.5576,35.6224,30700.0
2012-05-22 12:00:00,43.93,43.94,43.88,43.88,31300.0,35.6306,35.6387,35.59,35.59,31300.0
2012-05-22 12:10:00,43.89,43.93,43.88,43.93,30600.0,35.5981,35.6306,35.59,35.6306,30600.0
2012-05-22 12:20:00,43.93,43.95,43.9,43.91,64300.0,35.6306,35.6468,35.6062,35.6143,64300.0
2012-05-22 12:30:00,43.91,43.97,43.91,43.97,64100.0,35.6143,35.663,35.6143,35.663,64100.0
2012-05-22 12:40:00,43.97,44.01,43.97,44.0,13800.0,35.663,35.6954,35.663,35.6873,13800.0
2012-05-22 12:50:00,44.0,44.01,43.99,44.01,6400.0,35.6873,35.6954,35.6792,35.6954,6400.0
2012-05-22 13:00:00,44.01,44.06,44.01,44.06,11900.0,35.6954,35.736,35.6954,35.736,11900.0
2012-05-22 13:10:00,44.05,44.06,44.01,44.04,14300.0,35.7279,35.736,35.6954,35.7198,14300.0
2012-05-22 13:20:00,44.04,44.07,44.01,44.02,63000.0,35.7198,35.7441,35.6954,35.7036,63000.0
2012-05-22 13:30:00,44.02,44.08,44.02,44.08,14200.0,35.7036,35.7522,35.7036,35.7522,14200.0
2012-05-22 13:40:00,44.07,44.07,44.02,44.06,18000.0,35.7441,35.7441,35.7036,35.736,18000.0
2012-05-22 13:50:00,44.05,44.06,44.04,44.05,24500.0,35.7279,35.736,35.7198,35.7279,24500.0
2012-05-22 14:00:00,44.06,44.08,44.04,44.06,21800.0,35.736,35.7522,35.7198,35.736,21800.0
2012-05-22 14:10:00,44.07,44.11,44.06,44.1,57200.0,35.7441,35.7766,35.736,35.7684,57200.0
2012-05-22 14:20:00,44.1,44.14,44.09,44.1,22300.0,35.7684,35.8009,35.7603,35.7684,22300.0
2012-05-22 14:30:00,44.09,44.11,44.07,44.09,36100.0,35.7603,35.7766,35.7441,35.7603,36100.0
2012-05-22 14:40:00,44.09,44.13,44.07,44.11,37000.0,35.7603,35.7928,35.7441,35.7766,37000.0
2012-05-22 14:50:00,44.11,44.13,44.09,44.11,28200.0,35.7766,35.7928,35.7603,35.7766,28200.0
2012-05-22 15:00:00,44.1,44.13,44.09,44.12,45200.0,35.7684,35.7928,35.7603,35.7847,45200.0
2012-05-22 15:10:00,44.12,44.15,44.1,44.13,47900.0,35.7847,35.809,35.7684,35.7928,47900.0
2012-05-22 15:20:00,44.12,44.14,44.11,44.12,51500.0,35.7847,35.8009,35.7766,35.7847,51500.0
2012-05-22 15:30:00,44.12,44.12,44.05,44.05,110400.0,35.7847,35.7847,35.7279,35.7279,110400.0
2012-05-22 15:40:00,44.05,44.1,43.99,44.03,138700.0,35.7279,35.7684,35.6792,35.7117,138700.0
2012-05-22 15:50:00,44.03,44.12,44.02,44.12,233600.0,35.7117,35.7847,35.7036,35.7847,233600.0
2012-05-23 09:30:00,44.05,44.38,43.83,44.34,104200.0,35.7279,35.9955,35.5494,35.9631,104200.0
2012-05-23 09:40:00,44.34,44.38,44.23,44.27,40700.0,35.9631,35.9955,35.8739,35.9063,40700.0
2012-05-23 09:50:00,44.25,44.29,44.19,44.23,39900.0,35.8901,35.9225,35.8414,35.8739,39900.0
2012-05-23 10:00:00,44.22,44.23,44.16,44.16,99900.0,35.8658,35.8739,35.8171,35.8171,99900.0
2012-05-23 10:10:00,44.16,44.17,44.09,44.11,73800.0,35.8171,35.8252,35.7603,35.7766,73800.0
2012-05-23 10:20:00,44.11,44.11,44.01,44.01,60500.0,35.7766,35.7766,35.6954,35.6954,60500.0
2012-05-23 10:30:00,44.02,44.03,43.94,43.94,33900.0,35.7036,35.7117,35.6387,35.6387,33900.0
2012-05-23 10:40:00,43.94,43.95,43.8,43.81,69000.0,35.6387,35.6468,35.5251,35.5332,69000.0
2012-05-23 10:50:00,43.82,43.91,43.82,43.9,16600.0,35.5413,35.6143,35.5413,35.6062,16600.0
2012-05-23 11:00:00,43.9,44.02,43.89,43.98,27600.0,35.6062,35.7036,35.5981,35.6711,27600.0
2012-05-23 11:10:00,43.99,44.01,43.93,43.99,21500.0,35.6792,35.6954,35.6306,35.6792,21500.0
2012-05-23 11:20:00,43.99,43.99,43.94,43.94,17300.0,35.6792,35.6792,35.6387,35.6387,17300.0
2012-05-23 11:30:00,43.94,44.01,43.91,43.91,22300.0,35.6387,35.6954,35.6143,35.6143,22300.0
2012-05-23 11:40:00,43.92,43.95,43.89,43.89,14900.0,35.6224,35.6468,35.5981,35.5981,14900.0
2012-05-23 11:50:00,43.89,43.89,43.83,43.84,14400.0,35.5981,35.5981,35.5494,35.5576,14400.0
2012-05-23 12:00:00,43.83,43.84,43.77,43.82,39700.0,35.5494,35.5576,35.5008,35.5413,39700.0
2012-05-23 12:10:00,43.82,43.87,43.8,43.85,27800.0,35.5413,35.5819,35.5251,35.5657,27800.0
2012-05-23 12:20:00,43.85,43.85,43.77,43.78,13800.0,35.5657,35.5657,35.5008,35.5089,13800.0
2012-05-23 12:30:00,43.79,43.91,43.78,43.91,57600.0,35.517,35.6143,35.5089,35.6143,57600.0
2012-05-23 12:40:00,43.92,43.99,43.91,43.99,31900.0,35.6224,35.6792,35.6143,35.6792,31900.0
2012-05-23 12:50:00,43.99,43.99,43.9,43.9,18300.0,35.6792,35.6792,35.6062,35.6062,18300.0
2012-05-23 13:00:00,43.9,43.91,43.88,43.88,13700.0,35.6062,35.6143,35.59,35.59,13700.0
2012-05-23 13:10:00,43.89,43.93,43.89,43.89,12600.0,35.5981,35.6306,35.5981,35.5981,12600.0
2012-05-23 13:20:00,43.89,43.97,43.89,43.97,19900.0,35.5981,35.663,35.5981,35.663,19900.0
2012-05-23 13:30:00,43.97,43.97,43.89,43.9,14800.0,35.663,35.663,35.5981,35.6062,14800.0
2012-05-23 13:40:00,43.9,43.97,43.9,43.95,79800.0,35.6062,35.663,35.6062,35.6468,79800.0
2012-05-23 13:50:00,43.95,43.96,43.91,43.95,15300.0,35.6468,35.6549,35.6143,35.6468,15300.0
2012-05-23 14:00:00,43.94,43.97,43.9,43.96,29800.0,35.6387,35.663,35.6062,35.6549,29800.0
2012-05-23 14:10:00,43.97,43.99,43.95,43.99,39300.0,35.663,35.6792,35.6468,35.6792,39300.0
2012-05-23 14:20:00,43.98,44.0,43.92,43.95,27700.0,35.6711,35.6873,35.6224,35.6468,27700.0
2012-05-23 14:30:00,43.95,44.02,43.94,43.99,24200.0,35.6468,35.7036,35.6387,35.6792,24200.0
2012-05-23 14:40:00,43.98,44.04,43.97,44.0,55400.0,35.6711,35.7198,35.663,35.6873,55400.0
2012-05-23 14:50:00,44.0,44.02,43.96,43.98,34100.0,35.6873,35.7036,35.6549,35.6711,34100.0
2012-05-23 15:00:00,43.97,43.98,43.91,43.95,41400.0,35.663,35.6711,35.6143,35.6468,41400.0
2012-05-23 15:10:00,43.94,43.97,43.9,43.95,44900.0,35.6387,35.663,35.6062,35.6468,44900.0
2012-05-23 15:20:00,43.95,44.01,43.94,43.95,68300.0,35.6468,35.6954,35.6387,35.6468,68300.0
2012-05-23 15:30:00,43.95,44.01,43.94,44.01,80800.0,35.6468,35.6954,35.6387,35.6954,80800.0
2012-05-23 15:40:00,44.0,44.03,43.96,43.99,138900.0,35.6873,35.7117,35.6549,35.6792,138900.0
2012-05-23 15:50:00,43.99,44.08,43.97,44.05,506000.0,35.6792,35.7522,35.663,35.7279,506000.0
2012-05-24 09:30:00,44.01,44.2,43.94,44.15,74000.0,35.6954,35.8495,35.6387,35.809,74000.0
2012-05-24 09:40:00,44.15,44.22,44.07,44.07,37400.0,35.809,35.8658,35.7441,35.7441,37400.0
2012-05-24 09:50:00,44.07,44.15,44.0,44.14,83000.0,35.7441,35.809,35.6873,35.8009,83000.0
2012-05-24 10:00:00,44.13,44.19,44.11,44.16,78800.0,35.7928,35.8414,35.7766,35.8171,78800.0
2012-05-24 10:10:00,44.16,44.19,44.12,44.13,68500.0,35.8171,35.8414,35.7847,35.7928,68500.0
2012-05-24 10:20:00,44.13,44.22,44.12,44.15,169300.0,35.7928,35.8658,35.7847,35.809,169300.0
2012-05-24 10:30:00,44.15,44.24,44.11,44.12,117900.0,35.809,35.882,35.7766,35.7847,117900.0
2012-05-24 10:40:00,44.13,44.17,44.07,44.09,51800.0,35.7928,35.8252,35.7441,35.7603,51800.0
2012-05-24 10:50:00,44.1,44.11,43.96,44.0,88300.0,35.7684,35.7766,35.6549,35.6873,88300.0
2012-05-24 11:00:00,44.0,44.06,43.99,44.03,47000.0,35.6873,35.736,35.6792,35.7117,47000.0
2012-05-24 11:10:00,44.04,44.06,43.99,44.01,53200.0,35.7198,35.736,35.6792,35.6954,53200.0
2012-05-24 11:20:00,44.0,44.01,43.86,43.86,48100.0,35.6873,35.6954,35.5738,35.5738,48100.0
2012-05-24 11:30:00,43.87,43.93,43.84,43.9,62300.0,35.5819,35.6306,35.5576,35.6062,62300.0
2012-05-24 11:40:00,43.9,43.91,43.84,43.88,42800.0,35.6062,35.6143,35.5576,35.59,42800.0
2012-05-24 11:50:00,43.89,43.9,43.81,43.84,47300.0,35.5981,35.6062,35.5332,35.5576,47300.0
2012-05-24 12:00:00,43.84,43.86,43.74,43.77,162900.0,35.5576,35.5738,35.4765,35.5008,162900.0
2012-05-24 12:10:00,43.77,43.8,43.73,43.74,89700.0,35.5008,35.5251,35.4683,35.4765,89700.0
2012-05-24 12:20:00,43.74,43.77,43.73,43.73,25000.0,35.4765,35.5008,35.4683,35.4683,25000.0
2012-05-24 12:30:00,43.73,43.74,43.68,43.71,31800.0,35.4683,35.4765,35.4278,35.4521,31800.0
2012-05-24 12:40:00,43.69,43.7,43.65,43.67,31700.0,35.4359,35.444,35.4035,35.4197,31700.0
2012-05-24 12:50:00,43.67,43.67,43.57,43.61,39900.0,35.4197,35.4197,35.3386,35.371,39900.0
2012-05-24 13:00:00,43.61,43.7,43.61,43.64,46900.0,35.371,35.444,35.371,35.3953,46900.0
2012-05-24 13:10:00,43.64,43.67,43.56,43.57,54600.0,35.3953,35.4197,35.3305,35.3386,54600.0
2012-05-24 13:20:00,43.56,43.63,43.5,43.57,40700.0,35.3305,35.3872,35.2818,35.3386,40700.0
2012-05-24 13:30:00,43.56,43.6,43.54,43.6,34900.0,35.3305,35.3629,35.3142,35.3629,34900.0
2012-05-24 13:40:00,43.59,43.65,43.57,43.58,29100.0,35.3548,35.4035,35.3386,35.3467,29100.0
2012-05-24 13:50:00,43.59,43.59,43.54,43.55,36100.0,35.3548,35.3548,35.3142,35.3223,36100.0
2012-05-24 14:00:00,43.54,43.62,43.53,43.61,36000.0,35.3142,35.3791,35.3061,35.371,36000.0
2012-05-24 14:10:00,43.61,43.61,43.56,43.6,30200.0,35.371,35.371,35.3305,35.3629,30200.0
2012-05-24 14:20:00,43.61,43.67,43.61,43.64,22900.0,35.371,35.4197,35.371,35.3953,22900.0
2012-05-24 14:30:00,43.63,43.65,43.57,43.59,55000.0,35.3872,35.4035,35.3386,35.3548,55000.0
2012-05-24 14:40:00,43.6,43.63,43.59,43.61,18700.0,35.3629,35.3872,35.3548,35.371,18700.0
2012-05-24 14:50:00,43.61,43.68,43.61,43.67,18600.0,35.371,35.4278,35.371,35.4197,18600.0
2012-05-24 15:00:00,43.67,43.71,43.66,43.69,81500.0,35.4197,35.4521,35.4116,35.4359,81500.0
2012-05-24 15:10:00,43.7,43.7,43.68,43.69,28800.0,35.444,35.444,35.4278,35.4359,28800.0
2012-05-24 15:20:00,43.7,43.78,43.66,43.73,44800.0,35.444,35.5089,35.4116,35.4683,44800.0
2012-05-24 15:30:00,43.74,43.77,43.69,43.75,124000.0,35.4765,35.5008,35.4359,35.4846,124000.0
2012-05-24 15:40:00,43.75,43.82,43.75,43.81,85000.0,35.4846,35.5413,35.4846,35.5332,85000.0
2012-05-24 15:50:00,43.8,43.87,43.8,43.85,198400.0,35.5251,35.5819,35.5251,35.5657,198400.0
2012-05-25 09:30:00,44.02,44.02,43.8,43.94,58000.0,35.7036,35.7036,35.5251,35.6387,58000.0
2012-05-25 09:40:00,43.93,44.05,43.9,44.05,31300.0,35.6306,35.7279,35.6062,35.7279,31300.0
2012-05-25 09:50:00,44.06,44.1,44.0,44.06,22700.0,35.736,35.7684,35.6873,35.736,22700.0
2012-05-25 10:00:00,44.06,44.07,43.98,43.99,49400.0,35.736,35.7441,35.6711,35.6792,49400.0
2012-05-25 10:10:00,44.0,44.1,43.99,44.08,78500.0,35.6873,35.7684,35.6792,35.7522,78500.0
2012-05-25 10:20:00,44.08,44.15,44.06,44.12,57800.0,35.7522,35.809,35.736,35.7847,57800.0
2012-05-25 10:30:00,44.13,44.16,44.04,44.04,53900.0,35.7928,35.8171,35.7198,35.7198,53900.0
2012-05-25 10:40:00,44.05,44.05,43.96,43.98,82100.0,35.7279,35.7279,35.6549,35.6711,82100.0
2012-05-25 10:50:00,43.99,44.03,43.97,43.98,83100.0,35.6792,35.7117,35.663,35.6711,83100.0
2012-05-25 11:00:00,43.99,44.02,43.99,44.0,17000.0,35.6792,35.7036,35.6792,35.6873,17000.0
2012-05-25 11:10:00,43.99,43.99,43.92,43.92,31000.0,35.6792,35.6792,35.6224,35.6224,31000.0
2012-05-25 11:20:00,43.92,43.95,43.89,43.94,32700.0,35.6224,35.6468,35.5981,35.6387,32700.0
2012-05-25 11:30:00,43.93,43.93,43.87,43.89,13100.0,35.6306,35.6306,35.5819,35.5981,13100.0
2012-05-25 11:40:00,43.89,43.94,43.88,43.91,14500.0,35.5981,35.6387,35.59,35.6143,14500.0
2012-05-25 11:50:00,43.92,43.96,43.89,43.95,15000.0,35.6224,35.6549,35.5981,35.6468,15000.0
2012-05-25 12:00:00,43.95,43.96,43.85,43.85,20000.0,35.6468,35.6549,35.5657,35.5657,20000.0
2012-05-25 12:10:00,43.87,43.9,43.86,43.89,19700.0,35.5819,35.6062,35.5738,35.5981,19700.0
2012-05-25 12:20:00,43.9,43.9,43.8,43.8,17500.0,35.6062,35.6062,35.5251,35.5251,17500.0
2012-05-25 12:30:00,43.8,43.87,43.8,43.86,31800.0,35.5251,35.5819,35.5251,35.5738,31800.0
2012-05-25 12:40:00,43.86,43.89,43.85,43.88,23400.0,35.5738,35.5981,35.5657,35.59,23400.0
2012-05-25 12:50:00,43.88,43.9,43.86,43.9,17000.0,35.59,35.6062,35.5738,35.6062,17000.0
2012-05-25 13:00:00,43.89,43.89,43.85,43.86,12000.0,35.5981,35.5981,35.5657,35.5738,12000.0
2012-05-25 13:10:00,43.86,43.86,43.8,43.81,57100.0,35.5738,35.5738,35.5251,35.5332,57100.0
2012-05-25 13:20:00,43.81,43.81,43.77,43.78,26700.0,35.5332,35.5332,35.5008,35.5089,26700.0
2012-05-25 13:30:00,43.79,43.8,43.74,43.75,55300.0,35.517,35.5251,35.4765,35.4846,55300.0
2012-05-25 13:40:00,43.75,43.77,43.71,43.72,42900.0,35.4846,35.5008,35.4521,35.4602,42900.0
2012-05-25 13:50:00,43.71,43.71,43.65,43.67,64100.0,35.4521,35.4521,35.4035,35.4197,64100.0
2012-05-25 14:00:00,43.68,43.69,43.62,43.62,72100.0,35.4278,35.4359,35.3791,35.3791,72100.0
2012-05-25 14:10:00,43.63,43.7,43.62,43.69,26300.0,35.3872,35.444,35.3791,35.4359,26300.0
2012-05-25 14:20:00,43.69,43.75,43.67,43.74,33300.0,35.4359,35.4846,35.4197,35.4765,33300.0
2012-05-25 14:30:00,43.74,43.77,43.71,43.76,39600.0,35.4765,35.5008,35.4521,35.4927,39600.0
2012-05-25 14:40:00,43.75,43.75,43.7,43.74,22700.0,35.4846,35.4846,35.444,35.4765,22700.0
2012-05-25 14:50:00,43.74,43.77,43.73,43.77,23400.0,35.4765,35.5008,35.4683,35.5008,23400.0
2012-05-25 15:00:00,43.77,43.8,43.76,43.8,27800.0,35.5008,35.5251,35.4927,35.5251,27800.0
2012-05-25 15:10:00,43.8,43.81,43.76,43.76,21300.0,35.5251,35.5332,35.4927,35.4927,21300.0
2012-05-25 15:20:00,43.76,43.76,43.69,43.73,27900.0,35.4927,35.4927,35.4359,35.4683,27900.0
2012-05-25 15:30:00,43.73,43.78,43.7,43.77,52800.0,35.4683,35.5089,35.444,35.5008,52800.0
2012-05-25 15:40:00,43.77,43.81,43.75,43.79,62300.0,35.5008,35.5332,35.4846,35.517,62300.0
2012-05-25 15:50:00,43.79,43.8,43.74,43.75,131200.0,35.517,35.5251,35.4765,35.4846,131200.0
2012-05-29 09:30:00,43.75,43.88,43.58,43.7,57900.0,35.4846,35.59,35.3467,35.444,57900.0
2012-05-29 09:40:00,43.7,43.81,43.68,43.77,18800.0,35.444,35.5332,35.4278,35.5008,18800.0
2012-05-29 09:50:00,43.78,43.84,43.78,43.78,40800.0,35.5089,35.5576,35.5089,35.5089,40800.0
2012-05-29 10:00:00,43.77,43.78,43.67,43.73,67000.0,35.5008,35.5089,35.4197,35.4683,67000.0
2012-05-29 10:10:00,43.72,43.73,43.62,43.62,52600.0,35.4602,35.4683,35.3791,35.3791,52600.0
2012-05-29 10:20:00,43.62,43.63,43.55,43.63,36300.0,35.3791,35.3872,35.3223,35.3872,36300.0
2012-05-29 10:30:00,43.62,43.69,43.6,43.68,32600.0,35.3791,35.4359,35.3629,35.4278,32600.0
2012-05-29 10:40:00,43.67,43.75,43.65,43.7,27400.0,35.4197,35.4846,35.4035,35.444,27400.0
2012-05-29 10:50:00,43.7,43.72,43.66,43.68,25500.0,35.444,35.4602,35.4116,35.4278,25500.0
2012-05-29 11:00:00,43.69,43.74,43.68,43.69,25800.0,35.4359,35.4765,35.4278,35.4359,25800.0
2012-05-29 11:10:00,43.7,43.79,43.69,43.79,65600.0,35.444,35.517,35.4359,35.517,65600.0
2012-05-29 11:20:00,43.8,43.83,43.79,43.8,14900.0,35.5251,35.5494,35.517,35.5251,14900.0
2012-05-29 11:30:00,43.8,43.8,43.73,43.78,102200.0,35.5251,35.5251,35.4683,35.5089,102200.0
2012-05-29 11:40:00,43.77,43.82,43.72,43.72,33300.0,35.5008,35.5413,35.4602,35.4602,33300.0
2012-05-29 11:50:00,43.73,43.77,43.7,43.76,50500.0,35.4683,35.5008,35.444,35.4927,50500.0
2012-05-29 12:00:00,43.75,43.8,43.73,43.8,33200.0,35.4846,35.5251,35.4683,35.5251,33200.0
2012-05-29 12:10:00,43.81,43.86,43.8,43.82,25600.0,35.5332,35.5738,35.5251,35.5413,25600.0
2012-05-29 12:20:00,43.82,43.82,43.79,43.79,8600.0,35.5413,35.5413,35.517,35.517,8600.0
2012-05-29 12:30:00,43.8,43.8,43.76,43.77,21100.0,35.5251,35.5251,35.4927,35.5008,21100.0
2012-05-29 12:40:00,43.77,43.82,43.76,43.76,19000.0,35.5008,35.5413,35.4927,35.4927,19000.0
2012-05-29 12:50:00,43.76,43.78,43.75,43.75,13900.0,35.4927,35.5089,35.4846,35.4846,13900.0
2012-05-29 13:00:00,43.76,43.78,43.74,43.74,30100.0,35.4927,35.5089,35.4765,35.4765,30100.0
2012-05-29 13:10:00,43.75,43.78,43.75,43.77,13300.0,35.4846,35.5089,35.4846,35.5008,13300.0
2012-05-29 13:20:00,43.77,43.77,43.75,43.76,8200.0,35.5008,35.5008,35.4846,35.4927,8200.0
2012-05-29 13:30:00,43.76,43.82,43.75,43.82,17500.0,35.4927,35.5413,35.4846,35.5413,17500.0
2012-05-29 13:40:00,43.82,43.85,43.78,43.78,45100.0,35.5413,35.5657,35.5089,35.5089,45100.0
2012-05-29 13:50:00,43.79,43.79,43.73,43.75,72800.0,35.517,35.517,35.4683,35.4846,72800.0
2012-05-29 14:00:00,43.76,43.77,43.75,43.75,21100.0,35.4927,35.5008,35.4846,35.4846,21100.0
2012-05-29 14:10:00,43.75,43.81,43.75,43.8,35300.0,35.4846,35.5332,35.4846,35.5251,35300.0
2012-05-29 14:20:00,43.79,43.8,43.78,43.8,15200.0,35.517,35.5251,35.5089,35.5251,15200.0
2012-05-29 14:30:00,43.8,43.83,43.77,43.78,45300.0,35.5251,35.5494,35.5008,35.5089,45300.0
2012-05-29 14:40:00,43.78,43.81,43.78,43.8,22400.0,35.5089,35.5332,35.5089,35.5251,22400.0
2012-05-29 14:50:00,43.8,43.82,43.8,43.82,16000.0,35.5251,35.5413,35.5251,35.5413,16000.0
2012-05-29 15:00:00,43.82,43.86,43.79,43.86,24700.0,35.5413,35.5738,35.517,35.5738,24700.0
2012-05-29 15:10:00,43.86,43.87,43.8,43.81,69700.0,35.5738,35.5819,35.5251,35.5332,69700.0
2012-05-29 15:20:00,43.8,43.82,43.8,43.8,30400.0,35.5251,35.5413,35.5251,35.5251,30400.0
2012-05-29 15:30:00,43.81,43.86,43.78,43.81,47300.0,35.5332,35.5738,35.5089,35.5332,47300.0
2012-05-29 15:40:00,43.82,43.9,43.81,43.87,105700.0,35.5413,35.6062,35.5332,35.5819,105700.0
2012-05-29 15:50:00,43.88,43.9,43.8,43.86,247200.0,35.59,35.6062,35.5251,35.5738,247200.0
2012-05-30 09:30:00,43.64,43.92,43.64,43.79,78100.0,35.3953,35.6224,35.3953,35.517,78100.0
2012-05-30 09:40:00,43.8,43.83,43.76,43.76,43900.0,35.5251,35.5494,35.4927,35.4927,43900.0
2012-05-30 09:50:00,43.77,43.87,43.73,43.86,37800.0,35.5008,35.5819,35.4683,35.5738,37800.0
2012-05-30 10:00:00,43.85,43.86,43.75,43.84,62400.0,35.5657,35.5738,35.4846,35.5576,62400.0
2012-05-30 10:10:00,43.84,43.91,43.83,43.85,48600.0,35.5576,35.6143,35.5494,35.5657,48600.0
2012-05-30 10:20:00,43.84,43.91,43.8,43.89,56800.0,35.5576,35.6143,35.5251,35.5981,56800.0
2012-05-30 10:30:00,43.89,43.92,43.84,43.84,52600.0,35.5981,35.6224,35.5576,35.5576,52600.0
2012-05-30 10:40:00,43.85,43.86,43.78,43.78,45100.0,35.5657,35.5738,35.5089,35.5089,45100.0
2012-05-30 10:50:00,43.78,43.81,43.77,43.77,33300.0,35.5089,35.5332,35.5008,35.5008,33300.0
2012-05-30 11:00:00,43.77,43.81,43.76,43.8,15000.0,35.5008,35.5332,35.4927,35.5251,15000.0
2012-05-30 11:10:00,43.8,43.8,43.69,43.69,19500.0,35.5251,35.5251,35.4359,35.4359,19500.0
2012-05-30 11:20:00,43.69,43.71,43.66,43.7,18100.0,35.4359,35.4521,35.4116,35.444,18100.0
2012-05-30 11:30:00,43.7,43.71,43.63,43.7,109800.0,35.444,35.4521,35.3872,35.444,109800.0
2012-05-30 11:40:00,43.7,43.7,43.57,43.59,29600.0,35.444,35.444,35.3386,35.3548,29600.0
2012-05-30 11:50:00,43.59,43.64,43.59,43.62,43900.0,35.3548,35.3953,35.3548,35.3791,43900.0
2012-05-30 12:00:00,43.62,43.65,43.57,43.59,22700.0,35.3791,35.4035,35.3386,35.3548,22700.0
2012-05-30 12:10:00,43.59,43.6,43.56,43.58,14500.0,35.3548,35.3629,35.3305,35.3467,14500.0
2012-05-30 12:20:00,43.58,43.6,43.56,43.57,17400.0,35.3467,35.3629,35.3305,35.3386,17400.0
2012-05-30 12:30:00,43.57,43.6,43.56,43.6,32000.0,35.3386,35.3629,35.3305,35.3629,32000.0
2012-05-30 12:40:00,43.6,43.6,43.56,43.57,13300.0,35.3629,35.3629,35.3305,35.3386,13300.0
2012-05-30 12:50:00,43.57,43.6,43.56,43.58,15700.0,35.3386,35.3629,35.3305,35.3467,15700.0
2012-05-30 13:00:00,43.58,43.6,43.56,43.56,10100.0,35.3467,35.3629,35.3305,35.3305,10100.0
2012-05-30 13:10:00,43.55,43.61,43.55,43.61,11900.0,35.3223,35.371,35.3223,35.371,11900.0
2012-05-30 13:20:00,43.61,43.64,43.61,43.64,7100.0,35.371,35.3953,35.371,35.3953,7100.0
2012-05-30 13:30:00,43.64,43.68,43.63,43.66,20000.0,35.3953,35.4278,35.3872,35.4116,20000.0
2012-05-30 13:40:00,43.66,43.66,43.57,43.57,15900.0,35.4116,35.4116,35.3386,35.3386,15900.0
2012-05-30 13:50:00,43.57,43.58,43.53,43.55,18800.0,35.3386,35.3467,35.3061,35.3223,18800.0
2012-05-30 14:00:00,43.55,43.58,43.54,43.55,16300.0,35.3223,35.3467,35.3142,35.3223,16300.0
2012-05-30 14:10:00,43.54,43.54,43.49,43.5,28800.0,35.3142,35.3142,35.2737,35.2818,28800.0
2012-05-30 14:20:00,43.5,43.5,43.45,43.46,29500.0,35.2818,35.2818,35.2412,35.2494,29500.0
2012-05-30 14:30:00,43.47,43.5,43.45,43.48,35200.0,35.2575,35.2818,35.2412,35.2656,35200.0
2012-05-30 14:40:00,43.48,43.49,43.45,43.46,22900.0,35.2656,35.2737,35.2412,35.2494,22900.0
2012-05-30 14:50:00,43.46,43.5,43.44,43.48,108600.0,35.2494,35.2818,35.2331,35.2656,108600.0
2012-05-30 15:00:00,43.48,43.49,43.47,43.48,14400.0,35.2656,35.2737,35.2575,35.2656,14400.0
2012-05-30 15:10:00,43.49,43.49,43.4,43.44,42000.0,35.2737,35.2737,35.2007,35.2331,42000.0
2012-05-30 15:20:00,43.43,43.5,43.41,43.49,41900.0,35.225,35.2818,35.2088,35.2737,41900.0
2012-05-30 15:30:00,43.49,43.52,43.48,43.5,37000.0,35.2737,35.298,35.2656,35.2818,37000.0
2012-05-30 15:40:00,43.51,43.52,43.46,43.47,59000.0,35.2899,35.298,35.2494,35.2575,59000.0
2012-05-30 15:50:00,43.48,43.48,43.41,43.41,117600.0,35.2656,35.2656,35.2088,35.2088,117600.0
2012-05-31 09:30:00,43.36,43.65,43.3,43.62,47700.0,35.1682,35.4035,35.1196,35.3791,47700.0
2012-05-31 09:40:00,43.63,43.76,43.56,43.56,45500.0,35.3872,35.4927,35.3305,35.3305,45500.0
2012-05-31 09:50:00,43.56,43.59,43.51,43.57,27700.0,35.3305,35.3548,35.2899,35.3386,27700.0
2012-05-31 10:00:00,43.57,43.6,43.51,43.53,35600.0,35.3386,35.3629,35.2899,35.3061,35600.0
2012-05-31 10:10:00,43.53,43.64,43.53,43.63,17000.0,35.3061,35.3953,35.3061,35.3872,17000.0
2012-05-31 10:20:00,43.63,43.65,43.58,43.63,18900.0,35.3872,35.4035,35.3467,35.3872,18900.0
2012-05-31 10:30:00,43.63,43.63,43.56,43.57,23000.0,35.3872,35.3872,35.3305,35.3386,23000.0
2012-05-31 10:40:00,43.57,43.58,43.41,43.43,32800.0,35.3386,35.3467,35.2088,35.225,32800.0
2012-05-31 10:50:00,43.43,43.43,43.34,43.35,68700.0,35.225,35.225,35.152,35.1601,68700.0
2012-05-31 11:00:00,43.35,43.39,43.3,43.38,36600.0,35.1601,35.1926,35.1196,35.1845,36600.0
2012-05-31 11:10:00,43.39,43.39,43.31,43.32,26200.0,35.1926,35.1926,35.1277,35.1358,26200.0
2012-05-31 11:20:00,43.32,43.41,43.31,43.39,21600.0,35.1358,35.2088,35.1277,35.1926,21600.0
2012-05-31 11:30:00,43.4,43.53,43.39,43.52,31100.0,35.2007,35.3061,35.1926,35.298,31100.0
2012-05-31 11:40:00,43.53,43.53,43.47,43.49,18000.0,35.3061,35.3061,35.2575,35.2737,18000.0
2012-05-31 11:50:00,43.49,43.57,43.48,43.56,60000.0,35.2737,35.3386,35.2656,35.3305,60000.0
2012-05-31 12:00:00,43.56,43.66,43.54,43.64,45900.0,35.3305,35.4116,35.3142,35.3953,45900.0
2012-05-31 12:10:00,43.64,43.69,43.63,43.69,31800.0,35.3953,35.4359,35.3872,35.4359,31800.0
2012-05-31 12:20:00,43.69,43.82,43.69,43.74,51100.0,35.4359,35.5413,35.4359,35.4765,51100.0
2012-05-31 12:30:00,43.74,43.76,43.69,43.7,31600.0,35.4765,35.4927,35.4359,35.444,31600.0
2012-05-31 12:40:00,43.7,43.74,43.69,43.72,18700.0,35.444,35.4765,35.4359,35.4602,18700.0
2012-05-31 12:50:00,43.74,43.74,43.69,43.7,53200.0,35.4765,35.4765,35.4359,35.444,53200.0
2012-05-31 13:00:00,43.7,43.76,43.7,43.75,31900.0,35.444,35.4927,35.444,35.4846,31900.0
2012-05-31 13:10:00,43.74,43.79,43.74,43.78,29400.0,35.4765,35.517,35.4765,35.5089,29400.0
2012-05-31 13:20:00,43.78,43.81,43.74,43.74,70900.0,35.5089,35.5332,35.4765,35.4765,70900.0
2012-05-31 13:30:00,43.74,43.77,43.71,43.73,17300.0,35.4765,35.5008,35.4521,35.4683,17300.0
2012-05-31 13:40:00,43.73,43.74,43.69,43.7,38700.0,35.4683,35.4765,35.4359,35.444,38700.0
2012-05-31 13:50:00,43.7,43.7,43.68,43.7,16700.0,35.444,35.444,35.4278,35.444,16700.0
2012-05-31 14:00:00,43.7,43.75,43.7,43.72,26800.0,35.444,35.4846,35.444,35.4602,26800.0
2012-05-31 14:10:00,43.72,43.72,43.69,43.7,14900.0,35.4602,35.4602,35.4359,35.444,14900.0
2012-05-31 14:20:00,43.69,43.72,43.66,43.72,29000.0,35.4359,35.4602,35.4116,35.4602,29000.0
2012-05-31 14:30:00,43.72,43.73,43.69,43.73,31300.0,35.4602,35.4683,35.4359,35.4683,31300.0
2012-05-31 14:40:00,43.74,43.77,43.73,43.77,14100.0,35.4765,35.5008,35.4683,35.5008,14100.0
2012-05-31 14:50:00,43.77,43.78,43.76,43.77,32300.0,35.5008,35.5089,35.4927,35.5008,32300.0
2012-05-31 15:00:00,43.78,43.78,43.76,43.77,28600.0,35.5089,35.5089,35.4927,35.5008,28600.0
2012-05-31 15:10:00,43.79,43.83,43.77,43.78,68500.0,35.517,35.5494,35.5008,35.5089,68500.0
2012-05-31 15:20:00,43.78,43.81,43.77,43.8,96200.0,35.5089,35.5332,35.5008,35.5251,96200.0
2012-05-31 15:30:00,43.8,43.84,43.77,43.81,86200.0,35.5251,35.5576,35.5008,35.5332,86200.0
2012-05-31 15:40:00,43.8,43.81,43.69,43.73,120700.0,35.5251,35.5332,35.4359,35.4683,120700.0
2012-05-31 15:50:00,43.72,43.74,43.68,43.7,295500.0,35.4602,35.4765,35.4278,35.444,295500.0
2012-06-01 09:30:00,43.44,43.64,43.37,43.63,85000.0,35.2331,35.3953,35.1764,35.3872,85000.0
2012-06-01 09:40:00,43.63,43.65,43.5,43.54,96700.0,35.3872,35.4035,35.2818,35.3142,96700.0
2012-06-01 09:50:00,43.55,43.57,43.37,43.44,66700.0,35.3223,35.3386,35.1764,35.2331,66700.0
2012-06-01 10:00:00,43.43,43.66,43.43,43.66,63600.0,35.225,35.4116,35.225,35.4116,63600.0
2012-06-01 10:10:00,43.66,43.68,43.6,43.64,64700.0,35.4116,35.4278,35.3629,35.3953,64700.0
2012-06-01 10:20:00,43.64,43.72,43.61,43.67,68800.0,35.3953,35.4602,35.371,35.4197,68800.0
2012-06-01 10:30:00,43.67,43.69,43.62,43.64,56600.0,35.4197,35.4359,35.3791,35.3953,56600.0
2012-06-01 10:40:00,43.65,43.67,43.6,43.67,31600.0,35.4035,35.4197,35.3629,35.4197,31600.0
2012-06-01 10:50:00,43.67,43.69,43.64,43.66,52000.0,35.4197,35.4359,35.3953,35.4116,52000.0
2012-06-01 11:00:00,43.64,43.66,43.57,43.57,41000.0,35.3953,35.4116,35.3386,35.3386,41000.0
2012-06-01 11:10:00,43.57,43.67,43.57,43.63,30100.0,35.3386,35.4197,35.3386,35.3872,30100.0
2012-06-01 11:20:00,43.64,43.66,43.62,43.62,22100.0,35.3953,35.4116,35.3791,35.3791,22100.0
2012-06-01 11:30:00,43.62,43.63,43.59,43.6,47200.0,35.3791,35.3872,35.3548,35.3629,47200.0
2012-06-01 11:40:00,43.6,43.62,43.58,43.6,24800.0,35.3629,35.3791,35.3467,35.3629,24800.0
2012-06-01 11:50:00,43.6,43.72,43.6,43.72,35900.0,35.3629,35.4602,35.3629,35.4602,35900.0
2012-06-01 12:00:00,43.72,43.76,43.7,43.76,20700.0,35.4602,35.4927,35.444,35.4927,20700.0
2012-06-01 12:10:00,43.76,43.81,43.76,43.8,14100.0,35.4927,35.5332,35.4927,35.5251,14100.0
2012-06-01 12:20:00,43.8,43.8,43.69,43.71,29800.0,35.5251,35.5251,35.4359,35.4521,29800.0
2012-06-01 12:30:00,43.71,43.71,43.62,43.62,20500.0,35.4521,35.4521,35.3791,35.3791,20500.0
2012-06-01 12:40:00,43.62,43.65,43.59,43.64,42800.0,35.3791,35.4035,35.3548,35.3953,42800.0
2012-06-01 12:50:00,43.64,43.66,43.63,43.64,44900.0,35.3953,35.4116,35.3872,35.3953,44900.0
2012-06-01 13:00:00,43.65,43.68,43.63,43.68,37400.0,35.4035,35.4278,35.3872,35.4278,37400.0
2012-06-01 13:10:00,43.68,43.75,43.67,43.75,21200.0,35.4278,35.4846,35.4197,35.4846,21200.0
2012-06-01 13:20:00,43.74,43.77,43.73,43.76,63400.0,35.4765,35.5008,35.4683,35.4927,63400.0
2012-06-01 13:30:00,43.76,43.77,43.73,43.75,73400.0,35.4927,35.5008,35.4683,35.4846,73400.0
2012-06-01 13:40:00,43.75,43.78,43.75,43.77,27900.0,35.4846,35.5089,35.4846,35.5008,27900.0
2012-06-01 13:50:00,43.77,43.77,43.74,43.75,33300.0,35.5008,35.5008,35.4765,35.4846,33300.0
2012-06-01 14:00:00,43.76,43.78,43.71,43.73,22600.0,35.4927,35.5089,35.4521,35.4683,22600.0
2012-06-01 14:10:00,43.72,43.72,43.69,43.71,18600.0,35.4602,35.4602,35.4359,35.4521,18600.0
2012-06-01 14:20:00,43.71,43.76,43.7,43.73,139400.0,35.4521,35.4927,35.444,35.4683,139400.0
2012-06-01 14:30:00,43.72,43.76,43.71,43.74,24100.0,35.4602,35.4927,35.4521,35.4765,24100.0
2012-06-01 14:40:00,43.75,43.75,43.65,43.65,76400.0,35.4846,35.4846,35.4035,35.4035,76400.0
2012-06-01 14:50:00,43.65,43.67,43.57,43.6,25900.0,35.4035,35.4197,35.3386,35.3629,25900.0
2012-06-01 15:00:00,43.6,43.62,43.59,43.61,34700.0,35.3629,35.3791,35.3548,35.371,34700.0
2012-06-01 15:10:00,43.62,43.63,43.58,43.6,26800.0,35.3791,35.3872,35.3467,35.3629,26800.0
2012-06-01 15:20:00,43.6,43.67,43.58,43.64,47000.0,35.3629,35.4197,35.3467,35.3953,47000.0
2012-06-01 15:30:00,43.64,43.65,43.57,43.6,81300.0,35.3953,35.4035,35.3386,35.3629,81300.0
2012-06-01 15:40:00,43.6,43.66,43.6,43.62,79700.0,35.3629,35.4116,35.3629,35.3791,79700.0
2012-06-01 15:50:00,43.62,43.66,43.6,43.62,151100.0,35.3791,35.4116,35.3629,35.3791,151100.0
2012-06-04 09:30:00,43.68,43.8,43.6,43.68,76700.0,35.4278,35.5251,35.3629,35.4278,76700.0
2012-06-04 09:40:00,43.68,43.8,43.68,43.78,34100.0,35.4278,35.5251,35.4278,35.5089,34100.0
2012-06-04 09:50:00,43.78,43.83,43.75,43.76,38300.0,35.5089,35.5494,35.4846,35.4927,38300.0
2012-06-04 10:00:00,43.76,43.77,43.71,43.73,48700.0,35.4927,35.5008,35.4521,35.4683,48700.0
2012-06-04 10:10:00,43.73,43.75,43.68,43.71,52300.0,35.4683,35.4846,35.4278,35.4521,52300.0
2012-06-04 10:20:00,43.71,43.72,43.64,43.65,111200.0,35.4521,35.4602,35.3953,35.4035,111200.0
2012-06-04 10:30:00,43.65,43.66,43.6,43.62,120100.0,35.4035,35.4116,35.3629,35.3791,120100.0
2012-06-04 10:40:00,43.62,43.62,43.55,43.61,77000.0,35.3791,35.3791,35.3223,35.371,77000.0
2012-06-04 10:50:00,43.61,43.64,43.56,43.6,93500.0,35.371,35.3953,35.3305,35.3629,93500.0
2012-06-04 11:00:00,43.63,43.66,43.6,43.65,50100.0,35.3872,35.4116,35.3629,35.4035,50100.0
2012-06-04 11:10:00,43.66,43.67,43.6,43.62,23800.0,35.4116,35.4197,35.3629,35.3791,23800.0
2012-06-04 11:20:00,43.62,43.73,43.62,43.72,71800.0,35.3791,35.4683,35.3791,35.4602,71800.0
2012-06-04 11:30:00,43.72,43.73,43.68,43.72,44200.0,35.4602,35.4683,35.4278,35.4602,44200.0
2012-06-04 11:40:00,43.71,43.79,43.71,43.79,42500.0,35.4521,35.517,35.4521,35.517,42500.0
2012-06-04 11:50:00,43.78,43.8,43.75,43.8,36200.0,35.5089,35.5251,35.4846,35.5251,36200.0
2012-06-04 12:00:00,43.8,43.82,43.78,43.81,14500.0,35.5251,35.5413,35.5089,35.5332,14500.0
2012-06-04 12:10:00,43.81,43.81,43.69,43.69,21500.0,35.5332,35.5332,35.4359,35.4359,21500.0
2012-06-04 12:20:00,43.69,43.7,43.66,43.66,19900.0,35.4359,35.444,35.4116,35.4116,19900.0
2012-06-04 12:30:00,43.67,43.7,43.66,43.69,12500.0,35.4197,35.444,35.4116,35.4359,12500.0
2012-06-04 12:40:00,43.69,43.73,43.69,43.72,18300.0,35.4359,35.4683,35.4359,35.4602,18300.0
2012-06-04 12:50:00,43.72,43.74,43.7,43.73,15100.0,35.4602,35.4765,35.444,35.4683,15100.0
2012-06-04 13:00:00,43.73,43.76,43.7,43.7,16500.0,35.4683,35.4927,35.444,35.444,16500.0
2012-06-04 13:10:00,43.71,43.72,43.68,43.7,20400.0,35.4521,35.4602,35.4278,35.444,20400.0
2012-06-04 13:20:00,43.69,43.7,43.66,43.69,19600.0,35.4359,35.444,35.4116,35.4359,19600.0
2012-06-04 13:30:00,43.69,43.77,43.68,43.75,27700.0,35.4359,35.5008,35.4278,35.4846,27700.0
2012-06-04 13:40:00,43.75,43.76,43.69,43.7,23900.0,35.4846,35.4927,35.4359,35.444,23900.0
2012-06-04 13:50:00,43.7,43.7,43.67,43.69,44600.0,35.444,35.444,35.4197,35.4359,44600.0
2012-06-04 14:00:00,43.69,43.69,43.61,43.61,29500.0,35.4359,35.4359,35.371,35.371,29500.0
2012-06-04 14:10:00,43.62,43.69,43.59,43.67,79000.0,35.3791,35.4359,35.3548,35.4197,79000.0
2012-06-04 14:20:00,43.67,43.71,43.63,43.7,83900.0,35.4197,35.4521,35.3872,35.444,83900.0
2012-06-04 14:30:00,43.69,43.76,43.67,43.73,35100.0,35.4359,35.4927,35.4197,35.4683,35100.0
2012-06-04 14:40:00,43.73,43.75,43.72,43.72,25300.0,35.4683,35.4846,35.4602,35.4602,25300.0
2012-06-04 14:50:00,43.72,43.76,43.71,43.72,76400.0,35.4602,35.4927,35.4521,35.4602,76400.0
2012-06-04 15:00:00,43.71,43.75,43.71,43.74,32700.0,35.4521,35.4846,35.4521,35.4765,32700.0
2012-06-04 15:10:00,43.74,43.74,43.67,43.72,27100.0,35.4765,35.4765,35.4197,35.4602,27100.0
2012-06-04 15:20:00,43.72,43.73,43.68,43.7,38200.0,35.4602,35.4683,35.4278,35.444,38200.0
2012-06-04 15:30:00,43.7,43.71,43.64,43.66,78300.0,35.444,35.4521,35.3953,35.4116,78300.0
2012-06-04 15:40:00,43.67,43.75,43.66,43.74,107800.0,35.4197,35.4846,35.4116,35.4765,107800.0
2012-06-04 15:50:00,43.74,43.79,43.72,43.77,208300.0,35.4765,35.517,35.4602,35.5008,208300.0
2012-06-05 09:30:00,43.71,43.71,43.53,43.57,39800.0,35.4521,35.4521,35.3061,35.3386,39800.0
2012-06-05 09:40:00,43.57,43.62,43.56,43.59,35900.0,35.3386,35.3791,35.3305,35.3548,35900.0
2012-06-05 09:50:00,43.58,43.6,43.51,43.59,33900.0,35.3467,35.3629,35.2899,35.3548,33900.0
2012-06-05 10:00:00,43.59,43.68,43.59,43.65,43400.0,35.3548,35.4278,35.3548,35.4035,43400.0
2012-06-05 10:10:00,43.65,43.65,43.58,43.63,44900.0,35.4035,35.4035,35.3467,35.3872,44900.0
2012-06-05 10:20:00,43.62,43.68,43.61,43.65,25200.0,35.3791,35.4278,35.371,35.4035,25200.0
2012-06-05 10:30:00,43.65,43.65,43.59,43.62,46800.0,35.4035,35.4035,35.3548,35.3791,46800.0
2012-06-05 10:40:00,43.62,43.63,43.57,43.58,61600.0,35.3791,35.3872,35.3386,35.3467,61600.0
2012-06-05 10:50:00,43.57,43.58,43.54,43.57,45200.0,35.3386,35.3467,35.3142,35.3386,45200.0
2012-06-05 11:00:00,43.57,43.59,43.56,43.59,39900.0,35.3386,35.3548,35.3305,35.3548,39900.0
2012-06-05 11:10:00,43.58,43.59,43.57,43.58,20200.0,35.3467,35.3548,35.3386,35.3467,20200.0
2012-06-05 11:20:00,43.58,43.58,43.54,43.56,38400.0,35.3467,35.3467,35.3142,35.3305,38400.0
2012-06-05 11:30:00,43.57,43.59,43.52,43.52,137000.0,35.3386,35.3548,35.298,35.298,137000.0
2012-06-05 11:40:00,43.52,43.52,43.48,43.49,29700.0,35.298,35.298,35.2656,35.2737,29700.0
2012-06-05 11:50:00,43.48,43.52,43.48,43.52,34000.0,35.2656,35.298,35.2656,35.298,34000.0
2012-06-05 12:00:00,43.51,43.57,43.51,43.54,89400.0,35.2899,35.3386,35.2899,35.3142,89400.0
2012-06-05 12:10:00,43.54,43.54,43.49,43.51,30600.0,35.3142,35.3142,35.2737,35.2899,30600.0
2012-06-05 12:20:00,43.5,43.57,43.49,43.55,42100.0,35.2818,35.3386,35.2737,35.3223,42100.0
2012-06-05 12:30:00,43.56,43.59,43.53,43.54,121300.0,35.3305,35.3548,35.3061,35.3142,121300.0
2012-06-05 12:40:00,43.53,43.54,43.47,43.47,36900.0,35.3061,35.3142,35.2575,35.2575,36900.0
2012-06-05 12:50:00,43.47,43.5,43.45,43.46,68900.0,35.2575,35.2818,35.2412,35.2494,68900.0
2012-06-05 13:00:00,43.46,43.47,43.44,43.44,127100.0,35.2494,35.2575,35.2331,35.2331,127100.0
2012-06-05 13:10:00,43.43,43.44,43.41,43.41,39100.0,35.225,35.2331,35.2088,35.2088,39100.0
2012-06-05 13:20:00,43.42,43.44,43.41,43.43,51500.0,35.2169,35.2331,35.2088,35.225,51500.0
2012-06-05 13:30:00,43.44,43.44,43.4,43.42,60500.0,35.2331,35.2331,35.2007,35.2169,60500.0
2012-06-05 13:40:00,43.42,43.48,43.4,43.42,178000.0,35.2169,35.2656,35.2007,35.2169,178000.0
2012-06-05 13:50:00,43.41,43.46,43.41,43.44,61400.0,35.2088,35.2494,35.2088,35.2331,61400.0
2012-06-05 14:00:00,43.45,43.48,43.43,43.44,63800.0,35.2412,35.2656,35.225,35.2331,63800.0
2012-06-05 14:10:00,43.42,43.43,43.37,43.37,79300.0,35.2169,35.225,35.1764,35.1764,79300.0
2012-06-05 14:20:00,43.38,43.4,43.33,43.34,59100.0,35.1845,35.2007,35.1439,35.152,59100.0
2012-06-05 14:30:00,43.34,43.37,43.33,43.34,78100.0,35.152,35.1764,35.1439,35.152,78100.0
2012-06-05 14:40:00,43.34,43.37,43.33,43.36,35200.0,35.152,35.1764,35.1439,35.1682,35200.0
2012-06-05 14:50:00,43.36,43.37,43.34,43.36,46400.0,35.1682,35.1764,35.152,35.1682,46400.0
2012-06-05 15:00:00,43.35,43.41,43.31,43.31,125500.0,35.1601,35.2088,35.1277,35.1277,125500.0
2012-06-05 15:10:00,43.32,43.36,43.3,43.36,96800.0,35.1358,35.1682,35.1196,35.1682,96800.0
2012-06-05 15:20:00,43.36,43.38,43.35,43.38,55100.0,35.1682,35.1845,35.1601,35.1845,55100.0
2012-06-05 15:30:00,43.38,43.44,43.37,43.43,90900.0,35.1845,35.2331,35.1764,35.225,90900.0
2012-06-05 15:40:00,43.42,43.46,43.38,43.4,145900.0,35.2169,35.2494,35.1845,35.2007,145900.0
2012-06-05 15:50:00,43.4,43.41,43.37,43.38,195000.0,35.2007,35.2088,35.1764,35.1845,195000.0
2012-06-06 09:30:00,43.53,43.66,43.39,43.5,60200.0,35.3061,35.4116,35.1926,35.2818,60200.0
2012-06-06 09:40:00,43.51,43.55,43.5,43.51,27400.0,35.2899,35.3223,35.2818,35.2899,27400.0
2012-06-06 09:50:00,43.5,43.6,43.49,43.58,21200.0,35.2818,35.3629,35.2737,35.3467,21200.0
2012-06-06 10:00:00,43.59,43.67,43.58,43.67,29500.0,35.3548,35.4197,35.3467,35.4197,29500.0
2012-06-06 10:10:00,43.66,43.68,43.58,43.6,55400.0,35.4116,35.4278,35.3467,35.3629,55400.0
2012-06-06 10:20:00,43.6,43.64,43.59,43.61,37900.0,35.3629,35.3953,35.3548,35.371,37900.0
2012-06-06 10:30:00,43.6,43.68,43.6,43.63,43300.0,35.3629,35.4278,35.3629,35.3872,43300.0
2012-06-06 10:40:00,43.63,43.67,43.63,43.67,29500.0,35.3872,35.4197,35.3872,35.4197,29500.0
2012-06-06 10:50:00,43.68,43.72,43.65,43.72,57300.0,35.4278,35.4602,35.4035,35.4602,57300.0
2012-06-06 11:00:00,43.73,43.76,43.7,43.74,62800.0,35.4683,35.4927,35.444,35.4765,62800.0
2012-06-06 11:10:00,43.75,43.87,43.75,43.87,28400.0,35.4846,35.5819,35.4846,35.5819,28400.0
2012-06-06 11:20:00,43.86,43.95,43.86,43.95,27600.0,35.5738,35.6468,35.5738,35.6468,27600.0
2012-06-06 11:30:00,43.95,43.95,43.91,43.92,27700.0,35.6468,35.6468,35.6143,35.6224,27700.0
2012-06-06 11:40:00,43.91,43.93,43.87,43.93,14900.0,35.6143,35.6306,35.5819,35.6306,14900.0
2012-06-06 11:50:00,43.93,43.93,43.89,43.91,18200.0,35.6306,35.6306,35.5981,35.6143,18200.0
2012-06-06 12:00:00,43.91,43.99,43.91,43.99,25400.0,35.6143,35.6792,35.6143,35.6792,25400.0
2012-06-06 12:10:00,44.0,44.07,43.99,44.06,39700.0,35.6873,35.7441,35.6792,35.736,39700.0
2012-06-06 12:20:00,44.07,44.1,44.03,44.03,27400.0,35.7441,35.7684,35.7117,35.7117,27400.0
2012-06-06 12:30:00,44.03,44.05,44.02,44.04,17200.0,35.7117,35.7279,35.7036,35.7198,17200.0
2012-06-06 12:40:00,44.04,44.06,44.03,44.05,24100.0,35.7198,35.736,35.7117,35.7279,24100.0
2012-06-06 12:50:00,44.06,44.07,44.05,44.05,19400.0,35.736,35.7441,35.7279,35.7279,19400.0
2012-06-06 13:00:00,44.05,44.09,44.03,44.03,31500.0,35.7279,35.7603,35.7117,35.7117,31500.0
2012-06-06 13:10:00,44.02,44.04,44.02,44.03,15100.0,35.7036,35.7198,35.7036,35.7117,15100.0
2012-06-06 13:20:00,44.03,44.09,44.03,44.09,42700.0,35.7117,35.7603,35.7117,35.7603,42700.0
2012-06-06 13:30:00,44.08,44.11,44.08,44.1,42400.0,35.7522,35.7766,35.7522,35.7684,42400.0
2012-06-06 13:40:00,44.11,44.12,44.08,44.12,35200.0,35.7766,35.7847,35.7522,35.7847,35200.0
2012-06-06 13:50:00,44.12,44.14,44.08,44.12,29900.0,35.7847,35.8009,35.7522,35.7847,29900.0
2012-06-06 14:00:00,44.13,44.17,44.13,44.16,31400.0,35.7928,35.8252,35.7928,35.8171,31400.0
2012-06-06 14:10:00,44.16,44.17,44.08,44.1,64000.0,35.8171,35.8252,35.7522,35.7684,64000.0
2012-06-06 14:20:00,44.1,44.11,44.09,44.11,32700.0,35.7684,35.7766,35.7603,35.7766,32700.0
2012-06-06 14:30:00,44.1,44.18,44.1,44.18,47100.0,35.7684,35.8333,35.7684,35.8333,47100.0
2012-06-06 14:40:00,44.18,44.21,44.16,44.2,26500.0,35.8333,35.8577,35.8171,35.8495,26500.0
2012-06-06 14:50:00,44.2,44.27,44.2,44.27,40100.0,35.8495,35.9063,35.8495,35.9063,40100.0
2012-06-06 15:00:00,44.27,44.31,44.26,44.3,70200.0,35.9063,35.9388,35.8982,35.9307,70200.0
2012-06-06 15:10:00,44.31,44.31,44.28,44.3,50400.0,35.9388,35.9388,35.9144,35.9307,50400.0
2012-06-06 15:20:00,44.29,44.31,44.28,44.28,90500.0,35.9225,35.9388,35.9144,35.9144,90500.0
2012-06-06 15:30:00,44.28,44.31,44.28,44.3,89700.0,35.9144,35.9388,35.9144,35.9307,89700.0
2012-06-06 15:40:00,44.29,44.34,44.29,44.32,138000.0,35.9225,35.9631,35.9225,35.9469,138000.0
2012-06-06 15:50:00,44.32,44.4,44.3,44.4,300400.0,35.9469,36.0118,35.9307,36.0118,300400.0
2012-06-07 09:30:00,44.57,44.7,44.34,44.44,65200.0,36.1496,36.2551,35.9631,36.0442,65200.0
2012-06-07 09:40:00,44.45,44.5,44.41,44.47,62500.0,36.0523,36.0929,36.0199,36.0685,62500.0
2012-06-07 09:50:00,44.46,44.5,44.45,44.45,56000.0,36.0604,36.0929,36.0523,36.0523,56000.0
2012-06-07 10:00:00,44.46,44.52,44.41,44.52,62900.0,36.0604,36.1091,36.0199,36.1091,62900.0
2012-06-07 10:10:00,44.51,44.61,44.49,44.58,61400.0,36.101,36.1821,36.0848,36.1578,61400.0
2012-06-07 10:20:00,44.58,44.65,44.56,44.65,46300.0,36.1578,36.2145,36.1415,36.2145,46300.0
2012-06-07 10:30:00,44.64,44.65,44.61,44.62,26800.0,36.2064,36.2145,36.1821,36.1902,26800.0
2012-06-07 10:40:00,44.62,44.71,44.61,44.71,37300.0,36.1902,36.2632,36.1821,36.2632,37300.0
2012-06-07 10:50:00,44.71,44.75,44.69,44.75,28300.0,36.2632,36.2956,36.247,36.2956,28300.0
2012-06-07 11:00:00,44.74,44.76,44.71,44.73,50200.0,36.2875,36.3037,36.2632,36.2794,50200.0
2012-06-07 11:10:00,44.73,44.73,44.65,44.65,34200.0,36.2794,36.2794,36.2145,36.2145,34200.0
2012-06-07 11:20:00,44.65,44.7,44.65,44.67,25700.0,36.2145,36.2551,36.2145,36.2308,25700.0
2012-06-07 11:30:00,44.68,44.68,44.64,44.65,41000.0,36.2389,36.2389,36.2064,36.2145,41000.0
2012-06-07 11:40:00,44.65,44.7,44.65,44.67,67700.0,36.2145,36.2551,36.2145,36.2308,67700.0
2012-06-07 11:50:00,44.68,44.68,44.62,44.63,89100.0,36.2389,36.2389,36.1902,36.1983,89100.0
2012-06-07 12:00:00,44.62,44.62,44.54,44.55,529600.0,36.1902,36.1902,36.1253,36.1334,529600.0
2012-06-07 12:10:00,44.55,44.62,44.55,44.58,39400.0,36.1334,36.1902,36.1334,36.1578,39400.0
2012-06-07 12:20:00,44.58,44.59,44.52,44.54,20900.0,36.1578,36.1659,36.1091,36.1253,20900.0
2012-06-07 12:30:00,44.55,44.55,44.51,44.53,21400.0,36.1334,36.1334,36.101,36.1172,21400.0
2012-06-07 12:40:00,44.52,44.53,44.48,44.5,26500.0,36.1091,36.1172,36.0766,36.0929,26500.0
2012-06-07 12:50:00,44.5,44.52,44.5,44.51,8100.0,36.0929,36.1091,36.0929,36.101,8100.0
2012-06-07 13:00:00,44.51,44.57,44.51,44.57,18700.0,36.101,36.1496,36.101,36.1496,18700.0
2012-06-07 13:10:00,44.56,44.61,44.56,44.61,16900.0,36.1415,36.1821,36.1415,36.1821,16900.0
2012-06-07 13:20:00,44.61,44.63,44.6,44.6,25400.0,36.1821,36.1983,36.174,36.174,25400.0
2012-06-07 13:30:00,44.61,44.62,44.59,44.61,21600.0,36.1821,36.1902,36.1659,36.1821,21600.0
2012-06-07 13:40:00,44.61,44.66,44.61,44.66,21300.0,36.1821,36.2226,36.1821,36.2226,21300.0
2012-06-07 13:50:00,44.66,44.67,44.65,44.65,21800.0,36.2226,36.2308,36.2145,36.2145,21800.0
2012-06-07 14:00:00,44.65,44.65,44.61,44.61,23400.0,36.2145,36.2145,36.1821,36.1821,23400.0
2012-06-07 14:10:00,44.62,44.64,44.6,44.63,19300.0,36.1902,36.2064,36.174,36.1983,19300.0
2012-06-07 14:20:00,44.62,44.64,44.62,44.63,24100.0,36.1902,36.2064,36.1902,36.1983,24100.0
2012-06-07 14:30:00,44.63,44.63,44.6,44.62,28600.0,36.1983,36.1983,36.174,36.1902,28600.0
2012-06-07 14:40:00,44.62,44.66,44.61,44.64,34600.0,36.1902,36.2226,36.1821,36.2064,34600.0
2012-06-07 14:50:00,44.65,44.67,44.64,44.64,35300.0,36.2145,36.2308,36.2064,36.2064,35300.0
2012-06-07 15:00:00,44.64,44.66,44.6,44.63,40800.0,36.2064,36.2226,36.174,36.1983,40800.0
2012-06-07 15:10:00,44.64,44.65,44.6,44.61,38600.0,36.2064,36.2145,36.174,36.1821,38600.0
2012-06-07 15:20:00,44.61,44.65,44.59,44.62,31200.0,36.1821,36.2145,36.1659,36.1902,31200.0
2012-06-07 15:30:00,44.63,44.63,44.6,44.61,52000.0,36.1983,36.1983,36.174,36.1821,52000.0
2012-06-07 15:40:00,44.62,44.64,44.6,44.62,100700.0,36.1902,36.2064,36.174,36.1902,100700.0
2012-06-07 15:50:00,44.62,44.66,44.59,44.62,236900.0,36.1902,36.2226,36.1659,36.1902,236900.0
2012-06-08 09:30:00,44.52,44.71,44.52,44.69,47500.0,36.1091,36.2632,36.1091,36.247,47500.0
2012-06-08 09:40:00,44.7,44.71,44.65,44.68,18400.0,36.2551,36.2632,36.2145,36.2389,18400.0
2012-06-08 09:50:00,44.66,44.7,44.65,44.67,23500.0,36.2226,36.2551,36.2145,36.2308,23500.0
2012-06-08 10:00:00,44.68,44.69,44.64,44.66,36200.0,36.2389,36.247,36.2064,36.2226,36200.0
2012-06-08 10:10:00,44.66,44.68,44.64,44.66,137300.0,36.2226,36.2389,36.2064,36.2226,137300.0
2012-06-08 10:20:00,44.66,44.68,44.64,44.68,30000.0,36.2226,36.2389,36.2064,36.2389,30000.0
2012-06-08 10:30:00,44.68,44.73,44.67,44.71,25300.0,36.2389,36.2794,36.2308,36.2632,25300.0
2012-06-08 10:40:00,44.7,44.77,44.69,44.76,25300.0,36.2551,36.3119,36.247,36.3037,25300.0
2012-06-08 10:50:00,44.75,44.85,44.75,44.85,95300.0,36.2956,36.3767,36.2956,36.3767,95300.0
2012-06-08 11:00:00,44.86,44.9,44.84,44.89,59600.0,36.3849,36.4173,36.3686,36.4092,59600.0
2012-06-08 11:10:00,44.89,44.91,44.87,44.9,32700.0,36.4092,36.4254,36.393,36.4173,32700.0
2012-06-08 11:20:00,44.9,44.98,44.9,44.97,49000.0,36.4173,36.4822,36.4173,36.4741,49000.0
2012-06-08 11:30:00,44.96,45.0,44.95,44.98,42100.0,36.466,36.4984,36.4579,36.4822,42100.0
2012-06-08 11:40:00,44.98,44.99,44.95,44.96,25900.0,36.4822,36.4903,36.4579,36.466,25900.0
2012-06-08 11:50:00,44.95,44.95,44.92,44.93,31700.0,36.4579,36.4579,36.4335,36.4416,31700.0
2012-06-08 12:00:00,44.92,45.0,44.92,44.97,56200.0,36.4335,36.4984,36.4335,36.4741,56200.0
2012-06-08 12:10:00,44.97,45.0,44.94,44.99,67600.0,36.4741,36.4984,36.4497,36.4903,67600.0
2012-06-08 12:20:00,45.0,45.0,44.92,44.96,87100.0,36.4984,36.4984,36.4335,36.466,87100.0
2012-06-08 12:30:00,44.95,45.03,44.94,44.99,45500.0,36.4579,36.5227,36.4497,36.4903,45500.0
2012-06-08 12:40:00,44.98,45.02,44.95,45.02,47800.0,36.4822,36.5146,36.4579,36.5146,47800.0
2012-06-08 12:50:00,45.02,45.04,44.98,45.01,26700.0,36.5146,36.5309,36.4822,36.5065,26700.0
2012-06-08 13:00:00,45.01,45.02,44.98,45.0,52200.0,36.5065,36.5146,36.4822,36.4984,52200.0
2012-06-08 13:10:00,45.0,45.01,44.94,44.95,25000.0,36.4984,36.5065,36.4497,36.4579,25000.0
2012-06-08 13:20:00,44.95,44.95,44.92,44.95,16400.0,36.4579,36.4579,36.4335,36.4579,16400.0
2012-06-08 13:30:00,44.95,45.0,44.93,44.98,28500.0,36.4579,36.4984,36.4416,36.4822,28500.0
2012-06-08 13:40:00,44.98,45.03,44.97,45.0,32100.0,36.4822,36.5227,36.4741,36.4984,32100.0
2012-06-08 13:50:00,45.0,45.01,44.99,44.99,24000.0,36.4984,36.5065,36.4903,36.4903,24000.0
2012-06-08 14:00:00,45.0,45.04,45.0,45.02,39800.0,36.4984,36.5309,36.4984,36.5146,39800.0
2012-06-08 14:10:00,45.03,45.03,44.99,45.02,28300.0,36.5227,36.5227,36.4903,36.5146,28300.0
2012-06-08 14:20:00,45.03,45.04,45.0,45.0,17000.0,36.5227,36.5309,36.4984,36.4984,17000.0
2012-06-08 14:30:00,45.0,45.04,44.98,45.03,34400.0,36.4984,36.5309,36.4822,36.5227,34400.0
2012-06-08 14:40:00,45.03,45.07,45.02,45.04,33300.0,36.5227,36.5552,36.5146,36.5309,33300.0
2012-06-08 14:50:00,45.03,45.06,45.02,45.02,27200.0,36.5227,36.5471,36.5146,36.5146,27200.0
2012-06-08 15:00:00,45.02,45.04,45.01,45.03,36900.0,36.5146,36.5309,36.5065,36.5227,36900.0
2012-06-08 15:10:00,45.03,45.12,45.03,45.07,38900.0,36.5227,36.5957,36.5227,36.5552,38900.0
2012-06-08 15:20:00,45.07,45.08,45.06,45.07,27900.0,36.5552,36.5633,36.5471,36.5552,27900.0
2012-06-08 15:30:00,45.07,45.07,44.99,45.0,72900.0,36.5552,36.5552,36.4903,36.4984,72900.0
2012-06-08 15:40:00,45.0,45.09,44.98,45.08,127500.0,36.4984,36.5714,36.4822,36.5633,127500.0
2012-06-08 15:50:00,45.08,45.12,45.05,45.09,187800.0,36.5633,36.5957,36.539,36.5714,187800.0
2012-06-11 09:30:00,45.24,45.36,45.04,45.31,62700.0,36.6931,36.7904,36.5309,36.7498,62700.0
2012-06-11 09:40:00,45.29,45.43,45.29,45.36,25200.0,36.7336,36.8472,36.7336,36.7904,25200.0
2012-06-11 09:50:00,45.36,45.39,45.29,45.29,24300.0,36.7904,36.8147,36.7336,36.7336,24300.0
2012-06-11 10:00:00,45.29,45.49,45.26,45.48,75100.0,36.7336,36.8958,36.7093,36.8877,75100.0
2012-06-11 10:10:00,45.48,45.56,45.46,45.53,38100.0,36.8877,36.9526,36.8715,36.9283,38100.0
2012-06-11 10:20:00,45.54,45.55,45.48,45.53,38000.0,36.9364,36.9445,36.8877,36.9283,38000.0
2012-06-11 10:30:00,45.53,45.53,45.46,45.46,27500.0,36.9283,36.9283,36.8715,36.8715,27500.0
2012-06-11 10:40:00,45.46,45.46,45.34,45.41,36300.0,36.8715,36.8715,36.7742,36.8309,36300.0
2012-06-11 10:50:00,45.42,45.45,45.4,45.43,21300.0,36.8391,36.8634,36.8228,36.8472,21300.0
2012-06-11 11:00:00,45.42,45.43,45.34,45.37,31100.0,36.8391,36.8472,36.7742,36.7985,31100.0
2012-06-11 11:10:00,45.37,45.37,45.31,45.32,15500.0,36.7985,36.7985,36.7498,36.758,15500.0
2012-06-11 11:20:00,45.31,45.34,45.3,45.34,21100.0,36.7498,36.7742,36.7417,36.7742,21100.0
2012-06-11 11:30:00,45.33,45.4,45.32,45.4,28200.0,36.7661,36.8228,36.758,36.8228,28200.0
2012-06-11 11:40:00,45.4,45.42,45.38,45.41,26600.0,36.8228,36.8391,36.8066,36.8309,26600.0
2012-06-11 11:50:00,45.41,45.42,45.37,45.41,20000.0,36.8309,36.8391,36.7985,36.8309,20000.0
2012-06-11 12:00:00,45.41,45.46,45.37,45.37,32000.0,36.8309,36.8715,36.7985,36.7985,32000.0
2012-06-11 12:10:00,45.37,45.39,45.34,45.35,18400.0,36.7985,36.8147,36.7742,36.7823,18400.0
2012-06-11 12:20:00,45.35,45.37,45.34,45.34,20900.0,36.7823,36.7985,36.7742,36.7742,20900.0
2012-06-11 12:30:00,45.34,45.36,45.32,45.35,27500.0,36.7742,36.7904,36.758,36.7823,27500.0
2012-06-11 12:40:00,45.34,45.41,45.34,45.39,23300.0,36.7742,36.8309,36.7742,36.8147,23300.0
2012-06-11 12:50:00,45.37,45.44,45.36,45.43,25900.0,36.7985,36.8553,36.7904,36.8472,25900.0
2012-06-11 13:00:00,45.43,45.45,45.42,45.42,22400.0,36.8472,36.8634,36.8391,36.8391,22400.0
2012-06-11 13:10:00,45.43,45.45,45.4,45.44,29500.0,36.8472,36.8634,36.8228,36.8553,29500.0
2012-06-11 13:20:00,45.44,45.45,45.39,45.4,18800.0,36.8553,36.8634,36.8147,36.8228,18800.0
2012-06-11 13:30:00,45.4,45.4,45.34,45.35,22300.0,36.8228,36.8228,36.7742,36.7823,22300.0
2012-06-11 13:40:00,45.36,45.36,45.33,45.33,7100.0,36.7904,36.7904,36.7661,36.7661,7100.0
2012-06-11 13:50:00,45.34,45.35,45.33,45.33,15800.0,36.7742,36.7823,36.7661,36.7661,15800.0
2012-06-11 14:00:00,45.33,45.34,45.28,45.29,20100.0,36.7661,36.7742,36.7255,36.7336,20100.0
2012-06-11 14:10:00,45.29,45.3,45.27,45.28,17900.0,36.7336,36.7417,36.7174,36.7255,17900.0
2012-06-11 14:20:00,45.29,45.29,45.22,45.22,25200.0,36.7336,36.7336,36.6768,36.6768,25200.0
2012-06-11 14:30:00,45.22,45.26,45.22,45.25,27900.0,36.6768,36.7093,36.6768,36.7012,27900.0
2012-06-11 14:40:00,45.26,45.33,45.26,45.3,17100.0,36.7093,36.7661,36.7093,36.7417,17100.0
2012-06-11 14:50:00,45.3,45.3,45.24,45.25,40900.0,36.7417,36.7417,36.6931,36.7012,40900.0
2012-06-11 15:00:00,45.24,45.26,45.22,45.23,25800.0,36.6931,36.7093,36.6768,36.685,25800.0
2012-06-11 15:10:00,45.23,45.28,45.22,45.25,32100.0,36.685,36.7255,36.6768,36.7012,32100.0
2012-06-11 15:20:00,45.25,45.25,45.21,45.23,32400.0,36.7012,36.7012,36.6687,36.685,32400.0
2012-06-11 15:30:00,45.22,45.24,45.19,45.22,39400.0,36.6768,36.6931,36.6525,36.6768,39400.0
2012-06-11 15:40:00,45.22,45.25,45.13,45.14,46100.0,36.6768,36.7012,36.6038,36.612,46100.0
2012-06-11 15:50:00,45.13,45.15,45.04,45.06,152100.0,36.6038,36.6201,36.5309,36.5471,152100.0
2012-06-12 09:30:00,44.5,45.14,44.5,44.96,55100.0,36.0929,36.612,36.0929,36.466,55100.0
2012-06-12 09:40:00,44.96,45.0,44.91,44.96,25500.0,36.466,36.4984,36.4254,36.466,25500.0
2012-06-12 09:50:00,44.97,45.0,44.79,44.79,40500.0,36.4741,36.4984,36.3281,36.3281,40500.0
2012-06-12 10:00:00,44.79,44.83,44.73,44.79,54400.0,36.3281,36.3605,36.2794,36.3281,54400.0
2012-06-12 10:10:00,44.79,44.8,44.63,44.66,93100.0,36.3281,36.3362,36.1983,36.2226,93100.0
2012-06-12 10:20:00,44.66,44.74,44.64,44.64,70000.0,36.2226,36.2875,36.2064,36.2064,70000.0
2012-06-12 10:30:00,44.64,44.64,44.59,44.6,48500.0,36.2064,36.2064,36.1659,36.174,48500.0
2012-06-12 10:40:00,44.59,44.67,44.59,44.65,23600.0,36.1659,36.2308,36.1659,36.2145,23600.0
2012-06-12 10:50:00,44.66,44.66,44.54,44.54,27300.0,36.2226,36.2226,36.1253,36.1253,27300.0
2012-06-12 11:00:00,44.55,44.56,44.52,44.55,19300.0,36.1334,36.1415,36.1091,36.1334,19300.0
2012-06-12 11:10:00,44.55,44.68,44.54,44.67,20800.0,36.1334,36.2389,36.1253,36.2308,20800.0
2012-06-12 11:20:00,44.68,44.79,44.68,44.72,43700.0,36.2389,36.3281,36.2389,36.2713,43700.0
2012-06-12 11:30:00,44.72,44.76,44.7,44.76,17000.0,36.2713,36.3037,36.2551,36.3037,17000.0
2012-06-12 11:40:00,44.76,44.78,44.74,44.75,77500.0,36.3037,36.32,36.2875,36.2956,77500.0
2012-06-12 11:50:00,44.75,44.75,44.69,44.71,23000.0,36.2956,36.2956,36.247,36.2632,23000.0
2012-06-12 12:00:00,44.7,44.72,44.69,44.7,20900.0,36.2551,36.2713,36.247,36.2551,20900.0
2012-06-12 12:10:00,44.7,44.7,44.65,44.66,27000.0,36.2551,36.2551,36.2145,36.2226,27000.0
2012-06-12 12:20:00,44.66,44.69,44.63,44.63,42600.0,36.2226,36.247,36.1983,36.1983,42600.0
2012-06-12 12:30:00,44.63,44.71,44.63,44.71,13100.0,36.1983,36.2632,36.1983,36.2632,13100.0
2012-06-12 12:40:00,44.71,44.71,44.62,44.62,27800.0,36.2632,36.2632,36.1902,36.1902,27800.0
2012-06-12 12:50:00,44.63,44.63,44.6,44.61,24100.0,36.1983,36.1983,36.174,36.1821,24100.0
2012-06-12 13:00:00,44.61,44.64,44.6,44.62,24400.0,36.1821,36.2064,36.174,36.1902,24400.0
2012-06-12 13:10:00,44.63,44.77,44.63,44.77,21100.0,36.1983,36.3119,36.1983,36.3119,21100.0
2012-06-12 13:20:00,44.77,44.78,44.76,44.76,11000.0,36.3119,36.32,36.3037,36.3037,11000.0
2012-06-12 13:30:00,44.76,44.79,44.76,44.77,14600.0,36.3037,36.3281,36.3037,36.3119,14600.0
2012-06-12 13:40:00,44.78,44.8,44.78,44.78,11900.0,36.32,36.3362,36.32,36.32,11900.0
2012-06-12 13:50:00,44.78,44.81,44.77,44.77,21300.0,36.32,36.3443,36.3119,36.3119,21300.0
2012-06-12 14:00:00,44.77,44.81,44.77,44.78,18300.0,36.3119,36.3443,36.3119,36.32,18300.0
2012-06-12 14:10:00,44.77,44.78,44.72,44.74,18800.0,36.3119,36.32,36.2713,36.2875,18800.0
2012-06-12 14:20:00,44.73,44.77,44.73,44.76,20600.0,36.2794,36.3119,36.2794,36.3037,20600.0
2012-06-12 14:30:00,44.76,44.82,44.76,44.82,37700.0,36.3037,36.3524,36.3037,36.3524,37700.0
2012-06-12 14:40:00,44.81,44.82,44.76,44.77,35600.0,36.3443,36.3524,36.3037,36.3119,35600.0
2012-06-12 14:50:00,44.77,44.78,44.71,44.71,17800.0,36.3119,36.32,36.2632,36.2632,17800.0
2012-06-12 15:00:00,44.72,44.79,44.71,44.79,30000.0,36.2713,36.3281,36.2632,36.3281,30000.0
2012-06-12 15:10:00,44.8,44.82,44.76,44.8,80200.0,36.3362,36.3524,36.3037,36.3362,80200.0
2012-06-12 15:20:00,44.8,44.86,44.79,44.85,51900.0,36.3362,36.3849,36.3281,36.3767,51900.0
2012-06-12 15:30:00,44.85,44.85,44.75,44.75,65200.0,36.3767,36.3767,36.2956,36.2956,65200.0
2012-06-12 15:40:00,44.76,44.89,44.75,44.83,78800.0,36.3037,36.4092,36.2956,36.3605,78800.0
2012-06-12 15:50:00,44.82,44.9,44.82,44.89,159600.0,36.3524,36.4173,36.3524,36.4092,159600.0
2012-06-13 09:30:00,44.85,44.95,44.71,44.72,56600.0,36.3767,36.4579,36.2632,36.2713,56600.0
2012-06-13 09:40:00,44.72,44.72,44.66,44.7,30600.0,36.2713,36.2713,36.2226,36.2551,30600.0
2012-06-13 09:50:00,44.7,44.88,44.69,44.84,49100.0,36.2551,36.4011,36.247,36.3686,49100.0
2012-06-13 10:00:00,44.84,44.96,44.84,44.95,25100.0,36.3686,36.466,36.3686,36.4579,25100.0
2012-06-13 10:10:00,44.96,45.0,44.94,44.97,20200.0,36.466,36.4984,36.4497,36.4741,20200.0
2012-06-13 10:20:00,44.99,45.0,44.97,44.97,16200.0,36.4903,36.4984,36.4741,36.4741,16200.0
2012-06-13 10:30:00,44.96,45.02,44.93,45.02,15900.0,36.466,36.5146,36.4416,36.5146,15900.0
2012-06-13 10:40:00,45.02,45.02,44.97,45.0,15700.0,36.5146,36.5146,36.4741,36.4984,15700.0
2012-06-13 10:50:00,45.0,45.03,44.94,44.95,24000.0,36.4984,36.5227,36.4497,36.4579,24000.0
2012-06-13 11:00:00,44.95,44.97,44.92,44.94,19100.0,36.4579,36.4741,36.4335,36.4497,19100.0
2012-06-13 11:10:00,44.95,45.05,44.94,45.05,12900.0,36.4579,36.539,36.4497,36.539,12900.0
2012-06-13 11:20:00,45.06,45.06,45.03,45.03,9300.0,36.5471,36.5471,36.5227,36.5227,9300.0
2012-06-13 11:30:00,45.02,45.06,45.01,45.03,19900.0,36.5146,36.5471,36.5065,36.5227,19900.0
2012-06-13 11:40:00,45.04,45.07,45.02,45.03,22700.0,36.5309,36.5552,36.5146,36.5227,22700.0
2012-06-13 11:50:00,45.03,45.05,44.99,45.03,12900.0,36.5227,36.539,36.4903,36.5227,12900.0
2012-06-13 12:00:00,45.03,45.04,44.98,44.99,9900.0,36.5227,36.5309,36.4822,36.4903,9900.0
2012-06-13 12:10:00,45.0,45.06,45.0,45.05,38000.0,36.4984,36.5471,36.4984,36.539,38000.0
2012-06-13 12:20:00,45.06,45.12,45.06,45.1,17300.0,36.5471,36.5957,36.5471,36.5795,17300.0
2012-06-13 12:30:00,45.1,45.15,45.1,45.15,14600.0,36.5795,36.6201,36.5795,36.6201,14600.0
2012-06-13 12:40:00,45.14,45.18,45.08,45.08,15400.0,36.612,36.6444,36.5633,36.5633,15400.0
2012-06-13 12:50:00,45.09,45.09,45.02,45.04,18900.0,36.5714,36.5714,36.5146,36.5309,18900.0
2012-06-13 13:00:00,45.05,45.1,45.05,45.1,12400.0,36.539,36.5795,36.539,36.5795,12400.0
2012-06-13 13:10:00,45.1,45.1,45.03,45.06,17500.0,36.5795,36.5795,36.5227,36.5471,17500.0
2012-06-13 13:20:00,45.05,45.12,45.05,45.11,30200.0,36.539,36.5957,36.539,36.5876,30200.0
2012-06-13 13:30:00,45.12,45.14,45.11,45.13,8600.0,36.5957,36.612,36.5876,36.6038,8600.0
2012-06-13 13:40:00,45.14,45.15,45.11,45.12,20700.0,36.612,36.6201,36.5876,36.5957,20700.0
2012-06-13 13:50:00,45.12,45.13,45.08,45.08,18900.0,36.5957,36.6038,36.5633,36.5633,18900.0
2012-06-13 14:00:00,45.08,45.09,45.02,45.03,48400.0,36.5633,36.5714,36.5146,36.5227,48400.0
2012-06-13 14:10:00,45.03,45.03,44.98,45.03,19900.0,36.5227,36.5227,36.4822,36.5227,19900.0
2012-06-13 14:20:00,45.03,45.07,45.03,45.04,14800.0,36.5227,36.5552,36.5227,36.5309,14800.0
2012-06-13 14:30:00,45.05,45.06,45.0,45.01,25000.0,36.539,36.5471,36.4984,36.5065,25000.0
2012-06-13 14:40:00,45.02,45.02,44.94,44.98,17900.0,36.5146,36.5146,36.4497,36.4822,17900.0
2012-06-13 14:50:00,44.98,45.02,44.96,44.96,20200.0,36.4822,36.5146,36.466,36.466,20200.0
2012-06-13 15:00:00,44.96,45.0,44.94,44.98,19500.0,36.466,36.4984,36.4497,36.4822,19500.0
2012-06-13 15:10:00,45.0,45.0,44.91,44.91,27500.0,36.4984,36.4984,36.4254,36.4254,27500.0
2012-06-13 15:20:00,44.92,44.93,44.85,44.88,39200.0,36.4335,36.4416,36.3767,36.4011,39200.0
2012-06-13 15:30:00,44.87,44.89,44.83,44.86,67900.0,36.393,36.4092,36.3605,36.3849,67900.0
2012-06-13 15:40:00,44.87,44.94,44.84,44.86,74500.0,36.393,36.4497,36.3686,36.3849,74500.0
2012-06-13 15:50:00,44.86,45.0,44.86,44.99,212000.0,36.3849,36.4984,36.3849,36.4903,212000.0
2012-06-14 09:30:00,45.07,45.2,45.0,45.1,25000.0,36.5552,36.6606,36.4984,36.5795,25000.0
2012-06-14 09:40:00,45.1,45.16,45.1,45.11,15800.0,36.5795,36.6282,36.5795,36.5876,15800.0
2012-06-14 09:50:00,45.1,45.11,45.05,45.06,27500.0,36.5795,36.5876,36.539,36.5471,27500.0
2012-06-14 10:00:00,45.07,45.14,45.06,45.13,30600.0,36.5552,36.612,36.5471,36.6038,30600.0
2012-06-14 10:10:00,45.13,45.16,45.13,45.15,20800.0,36.6038,36.6282,36.6038,36.6201,20800.0
2012-06-14 10:20:00,45.14,45.14,45.0,45.02,30400.0,36.612,36.612,36.4984,36.5146,30400.0
2012-06-14 10:30:00,45.03,45.07,45.0,45.04,26500.0,36.5227,36.5552,36.4984,36.5309,26500.0
2012-06-14 10:40:00,45.04,45.16,45.03,45.14,32000.0,36.5309,36.6282,36.5227,36.612,32000.0
2012-06-14 10:50:00,45.14,45.14,45.07,45.09,50100.0,36.612,36.612,36.5552,36.5714,50100.0
2012-06-14 11:00:00,45.08,45.15,45.08,45.13,34900.0,36.5633,36.6201,36.5633,36.6038,34900.0
2012-06-14 11:10:00,45.14,45.14,45.09,45.09,29400.0,36.612,36.612,36.5714,36.5714,29400.0
2012-06-14 11:20:00,45.1,45.14,45.08,45.14,104500.0,36.5795,36.612,36.5633,36.612,104500.0
2012-06-14 11:30:00,45.15,45.16,45.12,45.15,52800.0,36.6201,36.6282,36.5957,36.6201,52800.0
2012-06-14 11:40:00,45.15,45.16,45.14,45.15,20200.0,36.6201,36.6282,36.612,36.6201,20200.0
2012-06-14 11:50:00,45.15,45.16,45.02,45.07,38000.0,36.6201,36.6282,36.5146,36.5552,38000.0
2012-06-14 12:00:00,45.07,45.11,45.06,45.09,13900.0,36.5552,36.5876,36.5471,36.5714,13900.0
2012-06-14 12:10:00,45.09,45.1,45.02,45.02,33000.0,36.5714,36.5795,36.5146,36.5146,33000.0
2012-06-14 12:20:00,45.02,45.05,45.01,45.04,12800.0,36.5146,36.539,36.5065,36.5309,12800.0
2012-06-14 12:30:00,45.04,45.08,45.04,45.07,15200.0,36.5309,36.5633,36.5309,36.5552,15200.0
2012-06-14 12:40:00,45.08,45.1,45.06,45.1,12400.0,36.5633,36.5795,36.5471,36.5795,12400.0
2012-06-14 12:50:00,45.1,45.11,45.07,45.08,26700.0,36.5795,36.5876,36.5552,36.5633,26700.0
2012-06-14 13:00:00,45.08,45.09,45.05,45.07,30900.0,36.5633,36.5714,36.539,36.5552,30900.0
2012-06-14 13:10:00,45.08,45.11,45.04,45.09,28900.0,36.5633,36.5876,36.5309,36.5714,28900.0
2012-06-14 13:20:00,45.08,45.08,45.02,45.05,28900.0,36.5633,36.5633,36.5146,36.539,28900.0
2012-06-14 13:30:00,45.05,45.1,45.05,45.1,34400.0,36.539,36.5795,36.539,36.5795,34400.0
2012-06-14 13:40:00,45.1,45.1,45.07,45.1,30200.0,36.5795,36.5795,36.5552,36.5795,30200.0
2012-06-14 13:50:00,45.1,45.13,45.1,45.11,28000.0,36.5795,36.6038,36.5795,36.5876,28000.0
2012-06-14 14:00:00,45.11,45.12,45.1,45.11,24500.0,36.5876,36.5957,36.5795,36.5876,24500.0
2012-06-14 14:10:00,45.11,45.11,45.05,45.06,27500.0,36.5876,36.5876,36.539,36.5471,27500.0
2012-06-14 14:20:00,45.05,45.05,45.03,45.03,16300.0,36.539,36.539,36.5227,36.5227,16300.0
2012-06-14 14:30:00,45.03,45.05,45.01,45.04,50100.0,36.5227,36.539,36.5065,36.5309,50100.0
2012-06-14 14:40:00,45.04,45.05,45.02,45.03,23900.0,36.5309,36.539,36.5146,36.5227,23900.0
2012-06-14 14:50:00,45.03,45.06,45.02,45.06,28200.0,36.5227,36.5471,36.5146,36.5471,28200.0
2012-06-14 15:00:00,45.06,45.27,45.06,45.15,90100.0,36.5471,36.7174,36.5471,36.6201,90100.0
2012-06-14 15:10:00,45.15,45.26,45.11,45.12,106700.0,36.6201,36.7093,36.5876,36.5957,106700.0
2012-06-14 15:20:00,45.11,45.16,45.03,45.07,78800.0,36.5876,36.6282,36.5227,36.5552,78800.0
2012-06-14 15:30:00,45.08,45.2,45.07,45.19,80200.0,36.5633,36.6606,36.5552,36.6525,80200.0
2012-06-14 15:40:00,45.2,45.24,45.18,45.22,109100.0,36.6606,36.6931,36.6444,36.6768,109100.0
2012-06-14 15:50:00,45.22,45.24,45.17,45.23,171300.0,36.6768,36.6931,36.6363,36.685,171300.0
2012-06-15 09:30:00,45.33,45.5,45.21,45.41,450400.0,36.7661,36.9039,36.6687,36.8309,450400.0
2012-06-15 09:40:00,45.4,45.4,45.18,45.22,61400.0,36.8228,36.8228,36.6444,36.6768,61400.0
2012-06-15 09:50:00,45.2,45.31,45.16,45.3,36000.0,36.6606,36.7498,36.6282,36.7417,36000.0
2012-06-15 10:00:00,45.29,45.44,45.29,45.41,38900.0,36.7336,36.8553,36.7336,36.8309,38900.0
2012-06-15 10:10:00,45.42,45.47,45.34,45.34,65300.0,36.8391,36.8796,36.7742,36.7742,65300.0
2012-06-15 10:20:00,45.35,45.42,45.34,45.4,76700.0,36.7823,36.8391,36.7742,36.8228,76700.0
2012-06-15 10:30:00,45.41,45.42,45.37,45.4,37100.0,36.8309,36.8391,36.7985,36.8228,37100.0
2012-06-15 10:40:00,45.41,45.47,45.34,45.46,53300.0,36.8309,36.8796,36.7742,36.8715,53300.0
2012-06-15 10:50:00,45.47,45.47,45.45,45.47,32100.0,36.8796,36.8796,36.8634,36.8796,32100.0
2012-06-15 11:00:00,45.46,45.5,45.43,45.44,31500.0,36.8715,36.9039,36.8472,36.8553,31500.0
2012-06-15 11:10:00,45.44,45.46,45.4,45.43,44800.0,36.8553,36.8715,36.8228,36.8472,44800.0
2012-06-15 11:20:00,45.43,45.46,45.39,45.39,38200.0,36.8472,36.8715,36.8147,36.8147,38200.0
2012-06-15 11:30:00,45.39,45.42,45.39,45.41,22800.0,36.8147,36.8391,36.8147,36.8309,22800.0
2012-06-15 11:40:00,45.4,45.44,45.38,45.43,43500.0,36.8228,36.8553,36.8066,36.8472,43500.0
2012-06-15 11:50:00,45.43,45.45,45.42,45.42,34200.0,36.8472,36.8634,36.8391,36.8391,34200.0
2012-06-15 12:00:00,45.42,45.5,45.42,45.49,15200.0,36.8391,36.9039,36.8391,36.8958,15200.0
2012-06-15 12:10:00,45.49,45.5,45.48,45.5,6700.0,36.8958,36.9039,36.8877,36.9039,6700.0
2012-06-15 12:20:00,45.49,45.53,45.49,45.49,27200.0,36.8958,36.9283,36.8958,36.8958,27200.0
2012-06-15 12:30:00,45.49,45.5,45.43,45.46,16600.0,36.8958,36.9039,36.8472,36.8715,16600.0
2012-06-15 12:40:00,45.46,45.46,45.43,45.44,93000.0,36.8715,36.8715,36.8472,36.8553,93000.0
2012-06-15 12:50:00,45.44,45.45,45.37,45.39,56100.0,36.8553,36.8634,36.7985,36.8147,56100.0
2012-06-15 13:00:00,45.39,45.5,45.39,45.49,16000.0,36.8147,36.9039,36.8147,36.8958,16000.0
2012-06-15 13:10:00,45.49,45.55,45.48,45.54,40700.0,36.8958,36.9445,36.8877,36.9364,40700.0
2012-06-15 13:20:00,45.54,45.54,45.44,45.44,79100.0,36.9364,36.9364,36.8553,36.8553,79100.0
2012-06-15 13:30:00,45.45,45.5,45.44,45.5,18000.0,36.8634,36.9039,36.8553,36.9039,18000.0
2012-06-15 13:40:00,45.49,45.5,45.47,45.47,17100.0,36.8958,36.9039,36.8796,36.8796,17100.0
2012-06-15 13:50:00,45.48,45.5,45.47,45.5,16400.0,36.8877,36.9039,36.8796,36.9039,16400.0
2012-06-15 14:00:00,45.49,45.51,45.49,45.5,17300.0,36.8958,36.9121,36.8958,36.9039,17300.0
2012-06-15 14:10:00,45.51,45.51,45.44,45.44,27800.0,36.9121,36.9121,36.8553,36.8553,27800.0
2012-06-15 14:20:00,45.44,45.45,45.41,45.41,47900.0,36.8553,36.8634,36.8309,36.8309,47900.0
2012-06-15 14:30:00,45.41,45.43,45.37,45.39,41800.0,36.8309,36.8472,36.7985,36.8147,41800.0
2012-06-15 14:40:00,45.39,45.4,45.38,45.39,19200.0,36.8147,36.8228,36.8066,36.8147,19200.0
2012-06-15 14:50:00,45.39,45.4,45.37,45.38,26800.0,36.8147,36.8228,36.7985,36.8066,26800.0
2012-06-15 15:00:00,45.37,45.41,45.37,45.39,34700.0,36.7985,36.8309,36.7985,36.8147,34700.0
2012-06-15 15:10:00,45.4,45.42,45.36,45.36,35800.0,36.8228,36.8391,36.7904,36.7904,35800.0
2012-06-15 15:20:00,45.36,45.37,45.34,45.36,44500.0,36.7904,36.7985,36.7742,36.7904,44500.0
2012-06-15 15:30:00,45.35,45.36,45.32,45.33,45600.0,36.7823,36.7904,36.758,36.7661,45600.0
2012-06-15 15:40:00,45.32,45.37,45.26,45.29,220500.0,36.758,36.7985,36.7093,36.7336,220500.0
2012-06-15 15:50:00,45.29,45.31,45.25,45.3,299300.0,36.7336,36.7498,36.7012,36.7417,299300.0
2012-06-18 09:30:00,45.28,45.44,45.16,45.33,64700.0,36.7255,36.8553,36.6282,36.7661,64700.0
2012-06-18 09:40:00,45.34,45.35,45.19,45.2,41200.0,36.7742,36.7823,36.6525,36.6606,41200.0
2012-06-18 09:50:00,45.19,45.23,45.19,45.23,19600.0,36.6525,36.685,36.6525,36.685,19600.0
2012-06-18 10:00:00,45.23,45.31,45.2,45.27,37500.0,36.685,36.7498,36.6606,36.7174,37500.0
2012-06-18 10:10:00,45.27,45.34,45.26,45.34,24900.0,36.7174,36.7742,36.7093,36.7742,24900.0
2012-06-18 10:20:00,45.34,45.35,45.29,45.29,29700.0,36.7742,36.7823,36.7336,36.7336,29700.0
2012-06-18 10:30:00,45.29,45.29,45.22,45.25,48900.0,36.7336,36.7336,36.6768,36.7012,48900.0
2012-06-18 10:40:00,45.25,45.3,45.22,45.29,160000.0,36.7012,36.7417,36.6768,36.7336,160000.0
2012-06-18 10:50:00,45.3,45.32,45.21,45.23,26800.0,36.7417,36.758,36.6687,36.685,26800.0
2012-06-18 11:00:00,45.23,45.23,45.16,45.16,48300.0,36.685,36.685,36.6282,36.6282,48300.0
2012-06-18 11:10:00,45.17,45.23,45.15,45.16,44800.0,36.6363,36.685,36.6201,36.6282,44800.0
2012-06-18 11:20:00,45.16,45.29,45.16,45.29,35800.0,36.6282,36.7336,36.6282,36.7336,35800.0
2012-06-18 11:30:00,45.29,45.35,45.27,45.3,22800.0,36.7336,36.7823,36.7174,36.7417,22800.0
2012-06-18 11:40:00,45.29,45.31,45.23,45.24,20200.0,36.7336,36.7498,36.685,36.6931,20200.0
2012-06-18 11:50:00,45.23,45.27,45.2,45.26,21700.0,36.685,36.7174,36.6606,36.7093,21700.0
2012-06-18 12:00:00,45.26,45.29,45.25,45.28,22400.0,36.7093,36.7336,36.7012,36.7255,22400.0
2012-06-18 12:10:00,45.28,45.31,45.27,45.3,82100.0,36.7255,36.7498,36.7174,36.7417,82100.0
2012-06-18 12:20:00,45.3,45.3,45.24,45.24,25800.0,36.7417,36.7417,36.6931,36.6931,25800.0
2012-06-18 12:30:00,45.24,45.29,45.24,45.26,24400.0,36.6931,36.7336,36.6931,36.7093,24400.0
2012-06-18 12:40:00,45.25,45.34,45.25,45.34,45500.0,36.7012,36.7742,36.7012,36.7742,45500.0
2012-06-18 12:50:00,45.34,45.35,45.25,45.27,33300.0,36.7742,36.7823,36.7012,36.7174,33300.0
2012-06-18 13:00:00,45.27,45.31,45.25,45.3,21300.0,36.7174,36.7498,36.7012,36.7417,21300.0
2012-06-18 13:10:00,45.29,45.32,45.29,45.32,13600.0,36.7336,36.758,36.7336,36.758,13600.0
2012-06-18 13:20:00,45.32,45.32,45.31,45.32,10200.0,36.758,36.758,36.7498,36.758,10200.0
2012-06-18 13:30:00,45.32,45.32,45.24,45.25,68100.0,36.758,36.758,36.6931,36.7012,68100.0
2012-06-18 13:40:00,45.26,45.3,45.25,45.27,22400.0,36.7093,36.7417,36.7012,36.7174,22400.0
2012-06-18 13:50:00,45.27,45.3,45.26,45.28,19200.0,36.7174,36.7417,36.7093,36.7255,19200.0
2012-06-18 14:00:00,45.29,45.3,45.23,45.26,22700.0,36.7336,36.7417,36.685,36.7093,22700.0
2012-06-18 14:10:00,45.26,45.32,45.26,45.29,34700.0,36.7093,36.758,36.7093,36.7336,34700.0
2012-06-18 14:20:00,45.29,45.3,45.26,45.27,29300.0,36.7336,36.7417,36.7093,36.7174,29300.0
2012-06-18 14:30:00,45.28,45.33,45.27,45.33,23400.0,36.7255,36.7661,36.7174,36.7661,23400.0
2012-06-18 14:40:00,45.34,45.34,45.3,45.3,25300.0,36.7742,36.7742,36.7417,36.7417,25300.0
2012-06-18 14:50:00,45.3,45.3,45.24,45.25,34700.0,36.7417,36.7417,36.6931,36.7012,34700.0
2012-06-18 15:00:00,45.25,45.25,45.23,45.23,26000.0,36.7012,36.7012,36.685,36.685,26000.0
2012-06-18 15:10:00,45.24,45.24,45.19,45.24,120500.0,36.6931,36.6931,36.6525,36.6931,120500.0
2012-06-18 15:20:00,45.24,45.25,45.19,45.23,123700.0,36.6931,36.7012,36.6525,36.685,123700.0
2012-06-18 15:30:00,45.23,45.24,45.21,45.22,64200.0,36.685,36.6931,36.6687,36.6768,64200.0
2012-06-18 15:40:00,45.22,45.25,45.18,45.18,211500.0,36.6768,36.7012,36.6444,36.6444,211500.0
2012-06-18 15:50:00,45.19,45.21,45.16,45.2,290700.0,36.6525,36.6687,36.6282,36.6606,290700.0
2012-06-19 09:30:00,45.33,45.37,45.16,45.19,39600.0,36.7661,36.7985,36.6282,36.6525,39600.0
2012-06-19 09:40:00,45.19,45.21,45.08,45.09,24500.0,36.6525,36.6687,36.5633,36.5714,24500.0
2012-06-19 09:50:00,45.1,45.19,45.1,45.19,35300.0,36.5795,36.6525,36.5795,36.6525,35300.0
2012-06-19 10:00:00,45.19,45.21,45.13,45.13,38200.0,36.6525,36.6687,36.6038,36.6038,38200.0
2012-06-19 10:10:00,45.14,45.16,45.07,45.07,61900.0,36.612,36.6282,36.5552,36.5552,61900.0
2012-06-19 10:20:00,45.06,45.16,45.06,45.14,49100.0,36.5471,36.6282,36.5471,36.612,49100.0
2012-06-19 10:30:00,45.15,45.16,45.13,45.14,32400.0,36.6201,36.6282,36.6038,36.612,32400.0
2012-06-19 10:40:00,45.15,45.29,45.15,45.27,33300.0,36.6201,36.7336,36.6201,36.7174,33300.0
2012-06-19 10:50:00,45.27,45.3,45.25,45.3,25100.0,36.7174,36.7417,36.7012,36.7417,25100.0
2012-06-19 11:00:00,45.3,45.3,45.28,45.29,61700.0,36.7417,36.7417,36.7255,36.7336,61700.0
2012-06-19 11:10:00,45.29,45.34,45.28,45.33,34800.0,36.7336,36.7742,36.7255,36.7661,34800.0
2012-06-19 11:20:00,45.33,45.37,45.31,45.37,24900.0,36.7661,36.7985,36.7498,36.7985,24900.0
2012-06-19 11:30:00,45.37,45.37,45.3,45.33,19300.0,36.7985,36.7985,36.7417,36.7661,19300.0
2012-06-19 11:40:00,45.33,45.4,45.33,45.4,13700.0,36.7661,36.8228,36.7661,36.8228,13700.0
2012-06-19 11:50:00,45.4,45.42,45.39,45.41,25800.0,36.8228,36.8391,36.8147,36.8309,25800.0
2012-06-19 12:00:00,45.4,45.41,45.27,45.27,41700.0,36.8228,36.8309,36.7174,36.7174,41700.0
2012-06-19 12:10:00,45.28,45.3,45.24,45.29,39100.0,36.7255,36.7417,36.6931,36.7336,39100.0
2012-06-19 12:20:00,45.3,45.37,45.3,45.36,14000.0,36.7417,36.7985,36.7417,36.7904,14000.0
2012-06-19 12:30:00,45.36,45.38,45.26,45.27,36200.0,36.7904,36.8066,36.7093,36.7174,36200.0
2012-06-19 12:40:00,45.27,45.31,45.26,45.28,18500.0,36.7174,36.7498,36.7093,36.7255,18500.0
2012-06-19 12:50:00,45.28,45.32,45.28,45.31,11900.0,36.7255,36.758,36.7255,36.7498,11900.0
2012-06-19 13:00:00,45.31,45.35,45.3,45.34,7400.0,36.7498,36.7823,36.7417,36.7742,7400.0
2012-06-19 13:10:00,45.34,45.38,45.34,45.37,22500.0,36.7742,36.8066,36.7742,36.7985,22500.0
2012-06-19 13:20:00,45.37,45.39,45.33,45.35,18800.0,36.7985,36.8147,36.7661,36.7823,18800.0
2012-06-19 13:30:00,45.35,45.41,45.34,45.38,17400.0,36.7823,36.8309,36.7742,36.8066,17400.0
2012-06-19 13:40:00,45.38,45.39,45.31,45.34,24100.0,36.8066,36.8147,36.7498,36.7742,24100.0
2012-06-19 13:50:00,45.33,45.36,45.32,45.36,11600.0,36.7661,36.7904,36.758,36.7904,11600.0
2012-06-19 14:00:00,45.36,45.38,45.32,45.32,17200.0,36.7904,36.8066,36.758,36.758,17200.0
2012-06-19 14:10:00,45.32,45.32,45.26,45.28,14300.0,36.758,36.758,36.7093,36.7255,14300.0
2012-06-19 14:20:00,45.28,45.3,45.23,45.23,15700.0,36.7255,36.7417,36.685,36.685,15700.0
2012-06-19 14:30:00,45.22,45.22,45.13,45.21,26900.0,36.6768,36.6768,36.6038,36.6687,26900.0
2012-06-19 14:40:00,45.21,45.21,45.16,45.16,19000.0,36.6687,36.6687,36.6282,36.6282,19000.0
2012-06-19 14:50:00,45.16,45.22,45.16,45.22,22300.0,36.6282,36.6768,36.6282,36.6768,22300.0
2012-06-19 15:00:00,45.22,45.23,45.16,45.19,65000.0,36.6768,36.685,36.6282,36.6525,65000.0
2012-06-19 15:10:00,45.2,45.25,45.2,45.23,39400.0,36.6606,36.7012,36.6606,36.685,39400.0
2012-06-19 15:20:00,45.24,45.24,45.09,45.11,109300.0,36.6931,36.6931,36.5714,36.5876,109300.0
2012-06-19 15:30:00,45.1,45.14,45.09,45.11,46900.0,36.5795,36.612,36.5714,36.5876,46900.0
2012-06-19 15:40:00,45.11,45.12,45.02,45.02,65700.0,36.5876,36.5957,36.5146,36.5146,65700.0
2012-06-19 15:50:00,45.02,45.12,45.02,45.11,153700.0,36.5146,36.5957,36.5146,36.5876,153700.0
2012-06-20 09:30:00,45.18,45.24,45.02,45.19,59400.0,36.6444,36.6931,36.5146,36.6525,59400.0
2012-06-20 09:40:00,45.17,45.18,45.04,45.04,32800.0,36.6363,36.6444,36.5309,36.5309,32800.0
2012-06-20 09:50:00,45.04,45.05,44.77,44.78,80800.0,36.5309,36.539,36.3119,36.32,80800.0
2012-06-20 10:00:00,44.79,44.96,44.75,44.89,83900.0,36.3281,36.466,36.2956,36.4092,83900.0
2012-06-20 10:10:00,44.89,44.97,44.89,44.92,30600.0,36.4092,36.4741,36.4092,36.4335,30600.0
2012-06-20 10:20:00,44.91,44.96,44.83,44.83,34900.0,36.4254,36.466,36.3605,36.3605,34900.0
2012-06-20 10:30:00,44.83,44.92,44.83,44.88,24200.0,36.3605,36.4335,36.3605,36.4011,24200.0
2012-06-20 10:40:00,44.88,44.97,44.88,44.93,74400.0,36.4011,36.4741,36.4011,36.4416,74400.0
2012-06-20 10:50:00,44.93,44.95,44.91,44.94,24600.0,36.4416,36.4579,36.4254,36.4497,24600.0
2012-06-20 11:00:00,44.94,44.96,44.84,44.84,140400.0,36.4497,36.466,36.3686,36.3686,140400.0
2012-06-20 11:10:00,44.84,44.94,44.83,44.89,55300.0,36.3686,36.4497,36.3605,36.4092,55300.0
2012-06-20 11:20:00,44.9,44.9,44.87,44.9,26300.0,36.4173,36.4173,36.393,36.4173,26300.0
2012-06-20 11:30:00,44.9,44.91,44.85,44.87,16500.0,36.4173,36.4254,36.3767,36.393,16500.0
2012-06-20 11:40:00,44.86,44.87,44.83,44.83,14000.0,36.3849,36.393,36.3605,36.3605,14000.0
2012-06-20 11:50:00,44.83,44.83,44.79,44.79,15300.0,36.3605,36.3605,36.3281,36.3281,15300.0
2012-06-20 12:00:00,44.79,44.84,44.78,44.84,28800.0,36.3281,36.3686,36.32,36.3686,28800.0
2012-06-20 12:10:00,44.84,44.89,44.84,44.86,21600.0,36.3686,36.4092,36.3686,36.3849,21600.0
2012-06-20 12:20:00,44.87,44.87,44.7,44.71,108300.0,36.393,36.393,36.2551,36.2632,108300.0
2012-06-20 12:30:00,44.72,44.75,44.5,44.57,105300.0,36.2713,36.2956,36.0929,36.1496,105300.0
2012-06-20 12:40:00,44.57,44.66,44.56,44.58,74200.0,36.1496,36.2226,36.1415,36.1578,74200.0
2012-06-20 12:50:00,44.59,44.67,44.54,44.63,61200.0,36.1659,36.2308,36.1253,36.1983,61200.0
2012-06-20 13:00:00,44.64,44.74,44.64,44.73,48300.0,36.2064,36.2875,36.2064,36.2794,48300.0
2012-06-20 13:10:00,44.73,44.73,44.66,44.67,30900.0,36.2794,36.2794,36.2226,36.2308,30900.0
2012-06-20 13:20:00,44.66,44.71,44.66,44.68,41500.0,36.2226,36.2632,36.2226,36.2389,41500.0
2012-06-20 13:30:00,44.69,44.7,44.61,44.63,57200.0,36.247,36.2551,36.1821,36.1983,57200.0
2012-06-20 13:40:00,44.63,44.65,44.62,44.64,39400.0,36.1983,36.2145,36.1902,36.2064,39400.0
2012-06-20 13:50:00,44.63,44.65,44.62,44.65,29900.0,36.1983,36.2145,36.1902,36.2145,29900.0
2012-06-20 14:00:00,44.65,44.67,44.59,44.65,56800.0,36.2145,36.2308,36.1659,36.2145,56800.0
2012-06-20 14:10:00,44.64,44.67,44.58,44.59,38500.0,36.2064,36.2308,36.1578,36.1659,38500.0
2012-06-20 14:20:00,44.59,44.59,44.52,44.54,47200.0,36.1659,36.1659,36.1091,36.1253,47200.0
2012-06-20 14:30:00,44.54,44.58,44.5,44.51,44700.0,36.1253,36.1578,36.0929,36.101,44700.0
2012-06-20 14:40:00,44.51,44.54,44.49,44.54,101400.0,36.101,36.1253,36.0848,36.1253,101400.0
2012-06-20 14:50:00,44.54,44.61,44.52,44.57,67900.0,36.1253,36.1821,36.1091,36.1496,67900.0
2012-06-20 15:00:00,44.57,44.57,44.53,44.54,32400.0,36.1496,36.1496,36.1172,36.1253,32400.0
2012-06-20 15:10:00,44.55,44.57,44.5,44.5,61500.0,36.1334,36.1496,36.0929,36.0929,61500.0
2012-06-20 15:20:00,44.5,44.62,44.5,44.58,68700.0,36.0929,36.1902,36.0929,36.1578,68700.0
2012-06-20 15:30:00,44.59,44.61,44.54,44.55,77000.0,36.1659,36.1821,36.1253,36.1334,77000.0
2012-06-20 15:40:00,44.56,44.64,44.55,44.61,79400.0,36.1415,36.2064,36.1334,36.1821,79400.0
2012-06-20 15:50:00,44.61,44.66,44.61,44.66,164100.0,36.1821,36.2226,36.1821,36.2226,164100.0
2012-06-21 09:30:00,44.81,45.07,44.77,44.9,35600.0,36.3443,36.5552,36.3119,36.4173,35600.0
2012-06-21 09:40:00,44.88,45.01,44.88,44.92,37800.0,36.4011,36.5065,36.4011,36.4335,37800.0
2012-06-21 09:50:00,44.92,44.95,44.89,44.91,31800.0,36.4335,36.4579,36.4092,36.4254,31800.0
2012-06-21 10:00:00,44.89,44.91,44.81,44.87,103600.0,36.4092,36.4254,36.3443,36.393,103600.0
2012-06-21 10:10:00,44.87,44.89,44.81,44.87,17700.0,36.393,36.4092,36.3443,36.393,17700.0
2012-06-21 10:20:00,44.87,44.88,44.79,44.82,30600.0,36.393,36.4011,36.3281,36.3524,30600.0
2012-06-21 10:30:00,44.82,44.9,44.81,44.88,28800.0,36.3524,36.4173,36.3443,36.4011,28800.0
2012-06-21 10:40:00,44.89,44.9,44.87,44.87,13000.0,36.4092,36.4173,36.393,36.393,13000.0
2012-06-21 10:50:00,44.87,44.87,44.79,44.82,16600.0,36.393,36.393,36.3281,36.3524,16600.0
2012-06-21 11:00:00,44.82,44.82,44.76,44.8,73200.0,36.3524,36.3524,36.3037,36.3362,73200.0
2012-06-21 11:10:00,44.8,44.91,44.79,44.89,39100.0,36.3362,36.4254,36.3281,36.4092,39100.0
2012-06-21 11:20:00,44.9,44.9,44.81,44.83,30800.0,36.4173,36.4173,36.3443,36.3605,30800.0
2012-06-21 11:30:00,44.83,44.85,44.79,44.85,16500.0,36.3605,36.3767,36.3281,36.3767,16500.0
2012-06-21 11:40:00,44.85,44.89,44.82,44.89,20300.0,36.3767,36.4092,36.3524,36.4092,20300.0
2012-06-21 11:50:00,44.89,44.89,44.8,44.8,37500.0,36.4092,36.4092,36.3362,36.3362,37500.0
2012-06-21 12:00:00,44.81,44.82,44.76,44.77,19600.0,36.3443,36.3524,36.3037,36.3119,19600.0
2012-06-21 12:10:00,44.77,44.78,44.73,44.75,29300.0,36.3119,36.32,36.2794,36.2956,29300.0
2012-06-21 12:20:00,44.76,44.76,44.61,44.62,38700.0,36.3037,36.3037,36.1821,36.1902,38700.0
2012-06-21 12:30:00,44.63,44.68,44.63,44.65,29000.0,36.1983,36.2389,36.1983,36.2145,29000.0
2012-06-21 12:40:00,44.66,44.68,44.62,44.62,18100.0,36.2226,36.2389,36.1902,36.1902,18100.0
2012-06-21 12:50:00,44.62,44.66,44.61,44.63,25200.0,36.1902,36.2226,36.1821,36.1983,25200.0
2012-06-21 13:00:00,44.64,44.66,44.62,44.63,18800.0,36.2064,36.2226,36.1902,36.1983,18800.0
2012-06-21 13:10:00,44.63,44.64,44.57,44.59,25800.0,36.1983,36.2064,36.1496,36.1659,25800.0
2012-06-21 13:20:00,44.58,44.62,44.52,44.52,26500.0,36.1578,36.1902,36.1091,36.1091,26500.0
2012-06-21 13:30:00,44.52,44.55,44.44,44.44,43500.0,36.1091,36.1334,36.0442,36.0442,43500.0
2012-06-21 13:40:00,44.44,44.44,44.3,44.31,114900.0,36.0442,36.0442,35.9307,35.9388,114900.0
2012-06-21 13:50:00,44.3,44.3,44.25,44.3,83200.0,35.9307,35.9307,35.8901,35.9307,83200.0
2012-06-21 14:00:00,44.29,44.36,44.26,44.26,84900.0,35.9225,35.9793,35.8982,35.8982,84900.0
2012-06-21 14:10:00,44.27,44.27,44.18,44.2,76300.0,35.9063,35.9063,35.8333,35.8495,76300.0
2012-06-21 14:20:00,44.2,44.24,44.16,44.2,61300.0,35.8495,35.882,35.8171,35.8495,61300.0
2012-06-21 14:30:00,44.2,44.26,44.2,44.25,13900.0,35.8495,35.8982,35.8495,35.8901,13900.0
2012-06-21 14:40:00,44.24,44.28,44.23,44.24,35800.0,35.882,35.9144,35.8739,35.882,35800.0
2012-06-21 14:50:00,44.24,44.25,44.21,44.25,34000.0,35.882,35.8901,35.8577,35.8901,34000.0
2012-06-21 15:00:00,44.24,44.25,44.19,44.23,39200.0,35.882,35.8901,35.8414,35.8739,39200.0
2012-06-21 15:10:00,44.23,44.24,44.12,44.12,83400.0,35.8739,35.882,35.7847,35.7847,83400.0
2012-06-21 15:20:00,44.12,44.19,44.08,44.17,127600.0,35.7847,35.8414,35.7522,35.8252,127600.0
2012-06-21 15:30:00,44.18,44.18,44.12,44.15,105700.0,35.8333,35.8333,35.7847,35.809,105700.0
2012-06-21 15:40:00,44.14,44.15,44.06,44.07,71000.0,35.8009,35.809,35.736,35.7441,71000.0
2012-06-21 15:50:00,44.07,44.11,44.01,44.04,184000.0,35.7441,35.7766,35.6954,35.7198,184000.0
2012-06-22 09:30:00,43.99,44.3,43.97,44.05,48200.0,35.6792,35.9307,35.663,35.7279,48200.0
2012-06-22 09:40:00,44.04,44.15,44.03,44.11,111000.0,35.7198,35.809,35.7117,35.7766,111000.0
2012-06-22 09:50:00,44.11,44.12,43.91,43.91,39200.0,35.7766,35.7847,35.6143,35.6143,39200.0
2012-06-22 10:00:00,43.91,44.0,43.91,43.93,30700.0,35.6143,35.6873,35.6143,35.6306,30700.0
2012-06-22 10:10:00,43.92,43.93,43.88,43.91,34900.0,35.6224,35.6306,35.59,35.6143,34900.0
2012-06-22 10:20:00,43.92,43.97,43.87,43.89,34100.0,35.6224,35.663,35.5819,35.5981,34100.0
2012-06-22 10:30:00,43.88,43.89,43.85,43.86,29600.0,35.59,35.5981,35.5657,35.5738,29600.0
2012-06-22 10:40:00,43.86,43.88,43.82,43.83,96600.0,35.5738,35.59,35.5413,35.5494,96600.0
2012-06-22 10:50:00,43.83,43.86,43.81,43.82,46900.0,35.5494,35.5738,35.5332,35.5413,46900.0
2012-06-22 11:00:00,43.82,43.83,43.77,43.78,26400.0,35.5413,35.5494,35.5008,35.5089,26400.0
2012-06-22 11:10:00,43.78,43.78,43.69,43.73,48000.0,35.5089,35.5089,35.4359,35.4683,48000.0
2012-06-22 11:20:00,43.73,43.79,43.72,43.76,35300.0,35.4683,35.517,35.4602,35.4927,35300.0
2012-06-22 11:30:00,43.76,43.84,43.76,43.83,17700.0,35.4927,35.5576,35.4927,35.5494,17700.0
2012-06-22 11:40:00,43.83,43.86,43.78,43.81,23400.0,35.5494,35.5738,35.5089,35.5332,23400.0
2012-06-22 11:50:00,43.81,43.82,43.77,43.8,29400.0,35.5332,35.5413,35.5008,35.5251,29400.0
2012-06-22 12:00:00,43.8,43.82,43.8,43.81,21300.0,35.5251,35.5413,35.5251,35.5332,21300.0
2012-06-22 12:10:00,43.82,43.83,43.8,43.83,16600.0,35.5413,35.5494,35.5251,35.5494,16600.0
2012-06-22 12:20:00,43.83,43.84,43.79,43.8,26200.0,35.5494,35.5576,35.517,35.5251,26200.0
2012-06-22 12:30:00,43.8,43.81,43.74,43.74,23700.0,35.5251,35.5332,35.4765,35.4765,23700.0
2012-06-22 12:40:00,43.73,43.77,43.73,43.76,19900.0,35.4683,35.5008,35.4683,35.4927,19900.0
2012-06-22 12:50:00,43.76,43.76,43.75,43.76,10200.0,35.4927,35.4927,35.4846,35.4927,10200.0
2012-06-22 13:00:00,43.76,43.79,43.76,43.79,6100.0,35.4927,35.517,35.4927,35.517,6100.0
2012-06-22 13:10:00,43.79,43.84,43.79,43.84,18000.0,35.517,35.5576,35.517,35.5576,18000.0
2012-06-22 13:20:00,43.84,43.92,43.84,43.92,30400.0,35.5576,35.6224,35.5576,35.6224,30400.0
2012-06-22 13:30:00,43.92,43.92,43.9,43.91,43300.0,35.6224,35.6224,35.6062,35.6143,43300.0
2012-06-22 13:40:00,43.91,43.91,43.86,43.86,15200.0,35.6143,35.6143,35.5738,35.5738,15200.0
2012-06-22 13:50:00,43.85,43.86,43.82,43.83,18200.0,35.5657,35.5738,35.5413,35.5494,18200.0
2012-06-22 14:00:00,43.83,43.84,43.82,43.84,8300.0,35.5494,35.5576,35.5413,35.5576,8300.0
2012-06-22 14:10:00,43.84,43.84,43.78,43.79,20100.0,35.5576,35.5576,35.5089,35.517,20100.0
2012-06-22 14:20:00,43.78,43.86,43.78,43.86,15200.0,35.5089,35.5738,35.5089,35.5738,15200.0
2012-06-22 14:30:00,43.87,43.89,43.85,43.89,10500.0,35.5819,35.5981,35.5657,35.5981,10500.0
2012-06-22 14:40:00,43.88,43.9,43.86,43.87,25600.0,35.59,35.6062,35.5738,35.5819,25600.0
2012-06-22 14:50:00,43.87,43.91,43.86,43.9,32200.0,35.5819,35.6143,35.5738,35.6062,32200.0
2012-06-22 15:00:00,43.91,43.92,43.9,43.9,17200.0,35.6143,35.6224,35.6062,35.6062,17200.0
2012-06-22 15:10:00,43.9,43.91,43.84,43.84,42900.0,35.6062,35.6143,35.5576,35.5576,42900.0
2012-06-22 15:20:00,43.84,43.87,43.84,43.85,21800.0,35.5576,35.5819,35.5576,35.5657,21800.0
2012-06-22 15:30:00,43.86,43.87,43.79,43.81,46000.0,35.5738,35.5819,35.517,35.5332,46000.0
2012-06-22 15:40:00,43.81,43.9,43.81,43.88,42300.0,35.5332,35.6062,35.5332,35.59,42300.0
2012-06-22 15:50:00,43.89,43.91,43.84,43.84,147200.0,35.5981,35.6143,35.5576,35.5576,147200.0
2012-06-25 09:30:00,43.73,43.79,43.65,43.7,65300.0,35.4683,35.517,35.4035,35.444,65300.0
2012-06-25 09:40:00,43.68,43.73,43.59,43.63,26900.0,35.4278,35.4683,35.3548,35.3872,26900.0
2012-06-25 09:50:00,43.62,43.81,43.61,43.81,22200.0,35.3791,35.5332,35.371,35.5332,22200.0
2012-06-25 10:00:00,43.81,43.85,43.67,43.67,49700.0,35.5332,35.5657,35.4197,35.4197,49700.0
2012-06-25 10:10:00,43.66,43.72,43.64,43.72,29500.0,35.4116,35.4602,35.3953,35.4602,29500.0
2012-06-25 10:20:00,43.72,43.78,43.71,43.75,42200.0,35.4602,35.5089,35.4521,35.4846,42200.0
2012-06-25 10:30:00,43.76,43.84,43.75,43.75,28500.0,35.4927,35.5576,35.4846,35.4846,28500.0
2012-06-25 10:40:00,43.75,43.75,43.68,43.7,23500.0,35.4846,35.4846,35.4278,35.444,23500.0
2012-06-25 10:50:00,43.7,43.71,43.62,43.68,36900.0,35.444,35.4521,35.3791,35.4278,36900.0
2012-06-25 11:00:00,43.68,43.69,43.66,43.68,24800.0,35.4278,35.4359,35.4116,35.4278,24800.0
2012-06-25 11:10:00,43.68,43.71,43.67,43.67,26800.0,35.4278,35.4521,35.4197,35.4197,26800.0
2012-06-25 11:20:00,43.67,43.68,43.6,43.6,30400.0,35.4197,35.4278,35.3629,35.3629,30400.0
2012-06-25 11:30:00,43.61,43.65,43.6,43.63,56300.0,35.371,35.4035,35.3629,35.3872,56300.0
2012-06-25 11:40:00,43.63,43.7,43.62,43.7,84200.0,35.3872,35.444,35.3791,35.444,84200.0
2012-06-25 11:50:00,43.7,43.7,43.68,43.69,56700.0,35.444,35.444,35.4278,35.4359,56700.0
2012-06-25 12:00:00,43.69,43.7,43.63,43.69,140300.0,35.4359,35.444,35.3872,35.4359,140300.0
2012-06-25 12:10:00,43.69,43.69,43.67,43.68,17400.0,35.4359,35.4359,35.4197,35.4278,17400.0
2012-06-25 12:20:00,43.68,43.7,43.68,43.7,40400.0,35.4278,35.444,35.4278,35.444,40400.0
2012-06-25 12:30:00,43.7,43.71,43.69,43.7,28600.0,35.444,35.4521,35.4359,35.444,28600.0
2012-06-25 12:40:00,43.7,43.74,43.65,43.73,180200.0,35.444,35.4765,35.4035,35.4683,180200.0
2012-06-25 12:50:00,43.73,43.73,43.69,43.71,33200.0,35.4683,35.4683,35.4359,35.4521,33200.0
2012-06-25 13:00:00,43.71,43.74,43.71,43.73,38400.0,35.4521,35.4765,35.4521,35.4683,38400.0
2012-06-25 13:10:00,43.74,43.75,43.72,43.75,51700.0,35.4765,35.4846,35.4602,35.4846,51700.0
2012-06-25 13:20:00,43.75,43.79,43.74,43.78,56400.0,35.4846,35.517,35.4765,35.5089,56400.0
2012-06-25 13:30:00,43.79,43.85,43.73,43.83,262700.0,35.517,35.5657,35.4683,35.5494,262700.0
2012-06-25 13:40:00,43.82,43.83,43.81,43.82,30100.0,35.5413,35.5494,35.5332,35.5413,30100.0
2012-06-25 13:50:00,43.82,43.83,43.81,43.83,17700.0,35.5413,35.5494,35.5332,35.5494,17700.0
2012-06-25 14:00:00,43.83,43.84,43.8,43.82,26200.0,35.5494,35.5576,35.5251,35.5413,26200.0
2012-06-25 14:10:00,43.82,43.85,43.8,43.85,42400.0,35.5413,35.5657,35.5251,35.5657,42400.0
2012-06-25 14:20:00,43.85,43.86,43.84,43.85,47200.0,35.5657,35.5738,35.5576,35.5657,47200.0
2012-06-25 14:30:00,43.86,43.86,43.81,43.85,57000.0,35.5738,35.5738,35.5332,35.5657,57000.0
2012-06-25 14:40:00,43.85,43.87,43.82,43.85,83000.0,35.5657,35.5819,35.5413,35.5657,83000.0
2012-06-25 14:50:00,43.85,43.9,43.83,43.89,23500.0,35.5657,35.6062,35.5494,35.5981,23500.0
2012-06-25 15:00:00,43.89,43.93,43.89,43.93,27500.0,35.5981,35.6306,35.5981,35.6306,27500.0
2012-06-25 15:10:00,43.93,43.94,43.87,43.9,34600.0,35.6306,35.6387,35.5819,35.6062,34600.0
2012-06-25 15:20:00,43.9,43.97,43.9,43.93,58300.0,35.6062,35.663,35.6062,35.6306,58300.0
2012-06-25 15:30:00,43.93,43.94,43.89,43.92,45500.0,35.6306,35.6387,35.5981,35.6224,45500.0
2012-06-25 15:40:00,43.92,43.98,43.92,43.97,62100.0,35.6224,35.6711,35.6224,35.663,62100.0
2012-06-25 15:50:00,43.97,44.0,43.9,43.9,498000.0,35.663,35.6873,35.6062,35.6062,498000.0
2012-06-26 09:30:00,43.99,44.19,43.97,44.04,141300.0,35.6792,35.8414,35.663,35.7198,141300.0
2012-06-26 09:40:00,44.05,44.15,44.04,44.15,106200.0,35.7279,35.809,35.7198,35.809,106200.0
2012-06-26 09:50:00,44.14,44.25,44.13,44.21,104400.0,35.8009,35.8901,35.7928,35.8577,104400.0
2012-06-26 10:00:00,44.21,44.22,44.01,44.09,84300.0,35.8577,35.8658,35.6954,35.7603,84300.0
2012-06-26 10:10:00,44.09,44.14,44.08,44.1,33500.0,35.7603,35.8009,35.7522,35.7684,33500.0
2012-06-26 10:20:00,44.11,44.12,44.03,44.07,66400.0,35.7766,35.7847,35.7117,35.7441,66400.0
2012-06-26 10:30:00,44.06,44.09,44.03,44.04,28800.0,35.736,35.7603,35.7117,35.7198,28800.0
2012-06-26 10:40:00,44.04,44.09,44.01,44.07,22400.0,35.7198,35.7603,35.6954,35.7441,22400.0
2012-06-26 10:50:00,44.06,44.14,44.03,44.1,48700.0,35.736,35.8009,35.7117,35.7684,48700.0
2012-06-26 11:00:00,44.11,44.17,44.08,44.17,70300.0,35.7766,35.8252,35.7522,35.8252,70300.0
2012-06-26 11:10:00,44.16,44.16,44.11,44.15,42100.0,35.8171,35.8171,35.7766,35.809,42100.0
2012-06-26 11:20:00,44.15,44.17,44.11,44.17,38500.0,35.809,35.8252,35.7766,35.8252,38500.0
2012-06-26 11:30:00,44.17,44.25,44.17,44.25,27100.0,35.8252,35.8901,35.8252,35.8901,27100.0
2012-06-26 11:40:00,44.25,44.28,44.24,44.27,28800.0,35.8901,35.9144,35.882,35.9063,28800.0
2012-06-26 11:50:00,44.27,44.37,44.27,44.36,31900.0,35.9063,35.9874,35.9063,35.9793,31900.0
2012-06-26 12:00:00,44.35,44.39,44.34,44.35,19800.0,35.9712,36.0037,35.9631,35.9712,19800.0
2012-06-26 12:10:00,44.36,44.42,44.36,44.4,24500.0,35.9793,36.028,35.9793,36.0118,24500.0
2012-06-26 12:20:00,44.4,44.4,44.36,44.38,17900.0,36.0118,36.0118,35.9793,35.9955,17900.0
2012-06-26 12:30:00,44.38,44.46,44.38,44.45,147300.0,35.9955,36.0604,35.9955,36.0523,147300.0
2012-06-26 12:40:00,44.45,44.47,44.44,44.45,28800.0,36.0523,36.0685,36.0442,36.0523,28800.0
2012-06-26 12:50:00,44.45,44.46,44.44,44.45,14900.0,36.0523,36.0604,36.0442,36.0523,14900.0
2012-06-26 13:00:00,44.44,44.46,44.44,44.44,72600.0,36.0442,36.0604,36.0442,36.0442,72600.0
2012-06-26 13:10:00,44.45,44.5,44.44,44.47,53500.0,36.0523,36.0929,36.0442,36.0685,53500.0
2012-06-26 13:20:00,44.47,44.48,44.45,44.46,16200.0,36.0685,36.0766,36.0523,36.0604,16200.0
2012-06-26 13:30:00,44.46,44.54,44.45,44.54,64700.0,36.0604,36.1253,36.0523,36.1253,64700.0
2012-06-26 13:40:00,44.54,44.54,44.5,44.51,16200.0,36.1253,36.1253,36.0929,36.101,16200.0
2012-06-26 13:50:00,44.51,44.53,44.49,44.49,305000.0,36.101,36.1172,36.0848,36.0848,305000.0
2012-06-26 14:00:00,44.48,44.49,44.44,44.46,19000.0,36.0766,36.0848,36.0442,36.0604,19000.0
2012-06-26 14:10:00,44.46,44.49,44.43,44.46,52400.0,36.0604,36.0848,36.0361,36.0604,52400.0
2012-06-26 14:20:00,44.46,44.5,44.44,44.44,23500.0,36.0604,36.0929,36.0442,36.0442,23500.0
2012-06-26 14:30:00,44.45,44.48,44.42,44.48,31900.0,36.0523,36.0766,36.028,36.0766,31900.0
2012-06-26 14:40:00,44.49,44.51,44.46,44.46,41900.0,36.0848,36.101,36.0604,36.0604,41900.0
2012-06-26 14:50:00,44.46,44.47,44.39,44.47,48700.0,36.0604,36.0685,36.0037,36.0685,48700.0
2012-06-26 15:00:00,44.47,44.53,44.47,44.51,48900.0,36.0685,36.1172,36.0685,36.101,48900.0
2012-06-26 15:10:00,44.51,44.54,44.49,44.51,57000.0,36.101,36.1253,36.0848,36.101,57000.0
2012-06-26 15:20:00,44.51,44.52,44.45,44.47,58500.0,36.101,36.1091,36.0523,36.0685,58500.0
2012-06-26 15:30:00,44.48,44.49,44.44,44.46,83500.0,36.0766,36.0848,36.0442,36.0604,83500.0
2012-06-26 15:40:00,44.46,44.47,44.41,44.41,81200.0,36.0604,36.0685,36.0199,36.0199,81200.0
2012-06-26 15:50:00,44.41,44.5,44.41,44.45,544800.0,36.0199,36.0929,36.0199,36.0523,544800.0
2012-06-27 09:30:00,44.61,44.77,44.5,44.73,38200.0,36.1821,36.3119,36.0929,36.2794,38200.0
2012-06-27 09:40:00,44.74,44.76,44.71,44.75,25500.0,36.2875,36.3037,36.2632,36.2956,25500.0
2012-06-27 09:50:00,44.74,44.83,44.73,44.81,44800.0,36.2875,36.3605,36.2794,36.3443,44800.0
2012-06-27 10:00:00,44.8,44.88,44.78,44.88,37100.0,36.3362,36.4011,36.32,36.4011,37100.0
2012-06-27 10:10:00,44.88,44.96,44.88,44.9,53100.0,36.4011,36.466,36.4011,36.4173,53100.0
2012-06-27 10:20:00,44.9,44.91,44.84,44.89,38400.0,36.4173,36.4254,36.3686,36.4092,38400.0
2012-06-27 10:30:00,44.89,44.95,44.88,44.94,41900.0,36.4092,36.4579,36.4011,36.4497,41900.0
2012-06-27 10:40:00,44.94,44.98,44.93,44.95,59500.0,36.4497,36.4822,36.4416,36.4579,59500.0
2012-06-27 10:50:00,44.95,44.96,44.94,44.95,84200.0,36.4579,36.466,36.4497,36.4579,84200.0
2012-06-27 11:00:00,44.94,44.96,44.94,44.95,55900.0,36.4497,36.466,36.4497,36.4579,55900.0
2012-06-27 11:10:00,44.94,44.95,44.89,44.9,42900.0,36.4497,36.4579,36.4092,36.4173,42900.0
2012-06-27 11:20:00,44.9,44.94,44.88,44.91,53500.0,36.4173,36.4497,36.4011,36.4254,53500.0
2012-06-27 11:30:00,44.92,45.0,44.92,45.0,40300.0,36.4335,36.4984,36.4335,36.4984,40300.0
2012-06-27 11:40:00,45.0,45.08,45.0,45.07,53200.0,36.4984,36.5633,36.4984,36.5552,53200.0
2012-06-27 11:50:00,45.07,45.14,45.05,45.1,78700.0,36.5552,36.612,36.539,36.5795,78700.0
2012-06-27 12:00:00,45.1,45.13,45.1,45.11,100100.0,36.5795,36.6038,36.5795,36.5876,100100.0
2012-06-27 12:10:00,45.11,45.13,45.11,45.11,20400.0,36.5876,36.6038,36.5876,36.5876,20400.0
2012-06-27 12:20:00,45.11,45.13,45.11,45.13,29100.0,36.5876,36.6038,36.5876,36.6038,29100.0
2012-06-27 12:30:00,45.13,45.13,45.11,45.13,19700.0,36.6038,36.6038,36.5876,36.6038,19700.0
2012-06-27 12:40:00,45.13,45.18,45.13,45.18,30300.0,36.6038,36.6444,36.6038,36.6444,30300.0
2012-06-27 12:50:00,45.18,45.19,45.12,45.12,30600.0,36.6444,36.6525,36.5957,36.5957,30600.0
2012-06-27 13:00:00,45.11,45.11,45.09,45.09,19600.0,36.5876,36.5876,36.5714,36.5714,19600.0
2012-06-27 13:10:00,45.09,45.11,45.09,45.1,28900.0,36.5714,36.5876,36.5714,36.5795,28900.0
2012-06-27 13:20:00,45.11,45.13,45.1,45.11,35900.0,36.5876,36.6038,36.5795,36.5876,35900.0
2012-06-27 13:30:00,45.11,45.12,45.1,45.1,27700.0,36.5876,36.5957,36.5795,36.5795,27700.0
2012-06-27 13:40:00,45.11,45.13,45.1,45.13,28600.0,36.5876,36.6038,36.5795,36.6038,28600.0
2012-06-27 13:50:00,45.13,45.13,45.1,45.12,41200.0,36.6038,36.6038,36.5795,36.5957,41200.0
2012-06-27 14:00:00,45.12,45.17,45.11,45.16,68300.0,36.5957,36.6363,36.5876,36.6282,68300.0
2012-06-27 14:10:00,45.17,45.21,45.16,45.16,63000.0,36.6363,36.6687,36.6282,36.6282,63000.0
2012-06-27 14:20:00,45.16,45.19,45.15,45.18,63700.0,36.6282,36.6525,36.6201,36.6444,63700.0
2012-06-27 14:30:00,45.19,45.21,45.17,45.21,37600.0,36.6525,36.6687,36.6363,36.6687,37600.0
2012-06-27 14:40:00,45.21,45.23,45.19,45.23,38800.0,36.6687,36.685,36.6525,36.685,38800.0
2012-06-27 14:50:00,45.23,45.25,45.2,45.2,44800.0,36.685,36.7012,36.6606,36.6606,44800.0
2012-06-27 15:00:00,45.2,45.23,45.19,45.22,43400.0,36.6606,36.685,36.6525,36.6768,43400.0
2012-06-27 15:10:00,45.23,45.26,45.22,45.26,42400.0,36.685,36.7093,36.6768,36.7093,42400.0
2012-06-27 15:20:00,45.26,45.28,45.25,45.26,85300.0,36.7093,36.7255,36.7012,36.7093,85300.0
2012-06-27 15:30:00,45.25,45.26,45.18,45.2,95800.0,36.7012,36.7093,36.6444,36.6606,95800.0
2012-06-27 15:40:00,45.2,45.23,45.15,45.16,97700.0,36.6606,36.685,36.6201,36.6282,97700.0
2012-06-27 15:50:00,45.15,45.2,45.15,45.19,272400.0,36.6201,36.6606,36.6201,36.6525,272400.0
2012-06-28 09:30:00,44.73,44.81,44.5,44.69,98800.0,36.6469,36.7124,36.4585,36.6141,98800.0
2012-06-28 09:40:00,44.68,44.7,44.54,44.6,62300.0,36.6059,36.6223,36.4912,36.5404,62300.0
2012-06-28 09:50:00,44.6,44.63,44.55,44.57,41100.0,36.5404,36.565,36.4994,36.5158,41100.0
2012-06-28 10:00:00,44.57,44.57,44.44,44.46,44800.0,36.5158,36.5158,36.4093,36.4257,44800.0
2012-06-28 10:10:00,44.48,44.51,44.43,44.46,34600.0,36.4421,36.4667,36.4011,36.4257,34600.0
2012-06-28 10:20:00,44.47,44.49,44.43,44.48,33100.0,36.4339,36.4503,36.4011,36.4421,33100.0
2012-06-28 10:30:00,44.48,44.49,44.45,44.45,31100.0,36.4421,36.4503,36.4175,36.4175,31100.0
2012-06-28 10:40:00,44.46,44.46,44.37,44.38,33800.0,36.4257,36.4257,36.352,36.3601,33800.0
2012-06-28 10:50:00,44.38,44.39,44.37,44.39,23300.0,36.3601,36.3683,36.352,36.3683,23300.0
2012-06-28 11:00:00,44.38,44.45,44.37,44.45,28900.0,36.3601,36.4175,36.352,36.4175,28900.0
2012-06-28 11:10:00,44.44,44.48,44.43,44.46,39000.0,36.4093,36.4421,36.4011,36.4257,39000.0
2012-06-28 11:20:00,44.46,44.56,44.46,44.56,16900.0,36.4257,36.5076,36.4257,36.5076,16900.0
2012-06-28 11:30:00,44.56,44.6,44.56,44.56,17600.0,36.5076,36.5404,36.5076,36.5076,17600.0
2012-06-28 11:40:00,44.56,44.6,44.54,44.58,16300.0,36.5076,36.5404,36.4912,36.524,16300.0
2012-06-28 11:50:00,44.57,44.59,44.55,44.59,15900.0,36.5158,36.5322,36.4994,36.5322,15900.0
2012-06-28 12:00:00,44.59,44.61,44.57,44.6,14600.0,36.5322,36.5486,36.5158,36.5404,14600.0
2012-06-28 12:10:00,44.6,44.61,44.57,44.58,18400.0,36.5404,36.5486,36.5158,36.524,18400.0
2012-06-28 12:20:00,44.57,44.61,44.57,44.59,20500.0,36.5158,36.5486,36.5158,36.5322,20500.0
2012-06-28 12:30:00,44.6,44.63,44.59,44.62,19600.0,36.5404,36.565,36.5322,36.5568,19600.0
2012-06-28 12:40:00,44.62,44.65,44.6,44.61,17100.0,36.5568,36.5814,36.5404,36.5486,17100.0
2012-06-28 12:50:00,44.61,44.65,44.61,44.64,15100.0,36.5486,36.5814,36.5486,36.5732,15100.0
2012-06-28 13:00:00,44.64,44.65,44.63,44.65,12400.0,36.5732,36.5814,36.565,36.5814,12400.0
2012-06-28 13:10:00,44.64,44.68,44.64,44.66,19500.0,36.5732,36.6059,36.5732,36.5895,19500.0
2012-06-28 13:20:00,44.66,44.67,44.63,44.64,23400.0,36.5895,36.5977,36.565,36.5732,23400.0
2012-06-28 13:30:00,44.63,44.67,44.6,44.6,39000.0,36.565,36.5977,36.5404,36.5404,39000.0
2012-06-28 13:40:00,44.61,44.61,44.59,44.6,23200.0,36.5486,36.5486,36.5322,36.5404,23200.0
2012-06-28 13:50:00,44.59,44.63,44.56,44.63,24500.0,36.5322,36.565,36.5076,36.565,24500.0
2012-06-28 14:00:00,44.63,44.64,44.61,44.63,47700.0,36.565,36.5732,36.5486,36.565,47700.0
2012-06-28 14:10:00,44.63,44.63,44.54,44.55,25700.0,36.565,36.565,36.4912,36.4994,25700.0
2012-06-28 14:20:00,44.55,44.56,44.53,44.53,10300.0,36.4994,36.5076,36.483,36.483,10300.0
2012-06-28 14:30:00,44.53,44.56,44.52,44.56,25800.0,36.483,36.5076,36.4748,36.5076,25800.0
2012-06-28 14:40:00,44.56,44.57,44.54,44.55,20800.0,36.5076,36.5158,36.4912,36.4994,20800.0
2012-06-28 14:50:00,44.55,44.55,44.52,44.55,34900.0,36.4994,36.4994,36.4748,36.4994,34900.0
2012-06-28 15:00:00,44.55,44.6,44.55,44.6,20300.0,36.4994,36.5404,36.4994,36.5404,20300.0
2012-06-28 15:10:00,44.59,44.61,44.59,44.59,47900.0,36.5322,36.5486,36.5322,36.5322,47900.0
2012-06-28 15:20:00,44.59,44.65,44.59,44.65,78700.0,36.5322,36.5814,36.5322,36.5814,78700.0
2012-06-28 15:30:00,44.66,44.85,44.65,44.83,97600.0,36.5895,36.7452,36.5814,36.7288,97600.0
2012-06-28 15:40:00,44.83,44.92,44.77,44.87,126800.0,36.7288,36.8026,36.6797,36.7616,126800.0
2012-06-28 15:50:00,44.88,44.92,44.84,44.91,203600.0,36.7698,36.8026,36.737,36.7944,203600.0
2012-06-29 09:30:00,45.32,45.42,45.18,45.22,93600.0,37.1303,37.2122,37.0156,37.0483,93600.0
2012-06-29 09:40:00,45.22,45.37,45.22,45.35,43000.0,37.0483,37.1712,37.0483,37.1549,43000.0
2012-06-29 09:50:00,45.36,45.47,45.35,45.43,36900.0,37.163,37.2532,37.1549,37.2204,36900.0
2012-06-29 10:00:00,45.44,45.46,45.4,45.4,44900.0,37.2286,37.245,37.1958,37.1958,44900.0
2012-06-29 10:10:00,45.41,45.44,45.4,45.44,36200.0,37.204,37.2286,37.1958,37.2286,36200.0
2012-06-29 10:20:00,45.44,45.48,45.31,45.34,43500.0,37.2286,37.2614,37.1221,37.1467,43500.0
2012-06-29 10:30:00,45.34,45.35,45.27,45.27,18600.0,37.1467,37.1549,37.0893,37.0893,18600.0
2012-06-29 10:40:00,45.28,45.3,45.24,45.28,28500.0,37.0975,37.1139,37.0647,37.0975,28500.0
2012-06-29 10:50:00,45.28,45.32,45.27,45.3,19300.0,37.0975,37.1303,37.0893,37.1139,19300.0
2012-06-29 11:00:00,45.31,45.33,45.2,45.2,41500.0,37.1221,37.1385,37.032,37.032,41500.0
2012-06-29 11:10:00,45.2,45.24,45.18,45.19,21200.0,37.032,37.0647,37.0156,37.0238,21200.0
2012-06-29 11:20:00,45.19,45.2,45.12,45.15,36600.0,37.0238,37.032,36.9664,36.991,36600.0
2012-06-29 11:30:00,45.15,45.18,45.14,45.18,13100.0,36.991,37.0156,36.9828,37.0156,13100.0
2012-06-29 11:40:00,45.17,45.19,45.16,45.18,17900.0,37.0074,37.0238,36.9992,37.0156,17900.0
2012-06-29 11:50:00,45.19,45.19,45.09,45.11,27800.0,37.0238,37.0238,36.9418,36.9582,27800.0
2012-06-29 12:00:00,45.11,45.14,45.1,45.1,34000.0,36.9582,36.9828,36.95,36.95,34000.0
2012-06-29 12:10:00,45.1,45.12,45.06,45.08,16000.0,36.95,36.9664,36.9173,36.9336,16000.0
2012-06-29 12:20:00,45.07,45.07,45.05,45.05,10900.0,36.9255,36.9255,36.9091,36.9091,10900.0
2012-06-29 12:30:00,45.05,45.06,45.03,45.05,35500.0,36.9091,36.9173,36.8927,36.9091,35500.0
2012-06-29 12:40:00,45.05,45.06,45.0,45.0,15600.0,36.9091,36.9173,36.8681,36.8681,15600.0
2012-06-29 12:50:00,45.0,45.0,44.95,44.98,19700.0,36.8681,36.8681,36.8271,36.8517,19700.0
2012-06-29 13:00:00,44.98,44.99,44.95,44.98,20800.0,36.8517,36.8599,36.8271,36.8517,20800.0
2012-06-29 13:10:00,44.98,44.99,44.95,44.97,31700.0,36.8517,36.8599,36.8271,36.8435,31700.0
2012-06-29 13:20:00,44.97,45.04,44.97,45.04,12300.0,36.8435,36.9009,36.8435,36.9009,12300.0
2012-06-29 13:30:00,45.03,45.05,45.0,45.04,38900.0,36.8927,36.9091,36.8681,36.9009,38900.0
2012-06-29 13:40:00,45.05,45.09,45.04,45.09,16700.0,36.9091,36.9418,36.9009,36.9418,16700.0
2012-06-29 13:50:00,45.08,45.09,45.04,45.05,28200.0,36.9336,36.9418,36.9009,36.9091,28200.0
2012-06-29 14:00:00,45.05,45.06,45.02,45.03,16100.0,36.9091,36.9173,36.8845,36.8927,16100.0
2012-06-29 14:10:00,45.03,45.04,45.02,45.03,15900.0,36.8927,36.9009,36.8845,36.8927,15900.0
2012-06-29 14:20:00,45.02,45.07,45.02,45.07,22100.0,36.8845,36.9255,36.8845,36.9255,22100.0
2012-06-29 14:30:00,45.06,45.07,45.05,45.05,30900.0,36.9173,36.9255,36.9091,36.9091,30900.0
2012-06-29 14:40:00,45.06,45.09,45.05,45.09,25000.0,36.9173,36.9418,36.9091,36.9418,25000.0
2012-06-29 14:50:00,45.1,45.1,45.08,45.08,38200.0,36.95,36.95,36.9336,36.9336,38200.0
2012-06-29 15:00:00,45.08,45.11,45.08,45.1,25000.0,36.9336,36.9582,36.9336,36.95,25000.0
2012-06-29 15:10:00,45.11,45.12,45.1,45.1,25100.0,36.9582,36.9664,36.95,36.95,25100.0
2012-06-29 15:20:00,45.1,45.11,45.08,45.1,53200.0,36.95,36.9582,36.9336,36.95,53200.0
2012-06-29 15:30:00,45.1,45.13,45.07,45.12,62000.0,36.95,36.9746,36.9255,36.9664,62000.0
2012-06-29 15:40:00,45.11,45.17,45.1,45.17,97800.0,36.9582,37.0074,36.95,37.0074,97800.0
2012-06-29 15:50:00,45.17,45.29,45.15,45.28,375500.0,37.0074,37.1057,36.991,37.0975,375500.0
2012-07-02 09:30:00,45.55,45.55,45.29,45.5,103000.0,37.3187,37.3187,37.1057,37.2778,103000.0
2012-07-02 09:40:00,45.49,45.75,45.49,45.74,43900.0,37.2696,37.4826,37.2696,37.4744,43900.0
2012-07-02 09:50:00,45.75,45.81,45.7,45.72,50100.0,37.4826,37.5317,37.4416,37.458,50100.0
2012-07-02 10:00:00,45.71,45.71,45.49,45.49,69100.0,37.4498,37.4498,37.2696,37.2696,69100.0
2012-07-02 10:10:00,45.5,45.5,45.41,45.41,44200.0,37.2778,37.2778,37.204,37.204,44200.0
2012-07-02 10:20:00,45.4,45.4,45.27,45.3,30900.0,37.1958,37.1958,37.0893,37.1139,30900.0
2012-07-02 10:30:00,45.31,45.4,45.3,45.39,24200.0,37.1221,37.1958,37.1139,37.1876,24200.0
2012-07-02 10:40:00,45.4,45.45,45.31,45.41,47800.0,37.1958,37.2368,37.1221,37.204,47800.0
2012-07-02 10:50:00,45.41,45.42,45.39,45.4,25700.0,37.204,37.2122,37.1876,37.1958,25700.0
2012-07-02 11:00:00,45.41,45.41,45.37,45.4,46300.0,37.204,37.204,37.1712,37.1958,46300.0
2012-07-02 11:10:00,45.41,45.41,45.34,45.4,39400.0,37.204,37.204,37.1467,37.1958,39400.0
2012-07-02 11:20:00,45.39,45.41,45.3,45.31,38500.0,37.1876,37.204,37.1139,37.1221,38500.0
2012-07-02 11:30:00,45.32,45.39,45.3,45.32,1604100.0,37.1303,37.1876,37.1139,37.1303,1604100.0
2012-07-02 11:40:00,45.31,45.36,45.25,45.32,92600.0,37.1221,37.163,37.0729,37.1303,92600.0
2012-07-02 11:50:00,45.32,45.34,45.31,45.32,49900.0,37.1303,37.1467,37.1221,37.1303,49900.0
2012-07-02 12:00:00,45.32,45.37,45.32,45.37,49200.0,37.1303,37.1712,37.1303,37.1712,49200.0
2012-07-02 12:10:00,45.37,45.41,45.35,45.36,64300.0,37.1712,37.204,37.1549,37.163,64300.0
2012-07-02 12:20:00,45.37,45.37,45.33,45.34,60400.0,37.1712,37.1712,37.1385,37.1467,60400.0
2012-07-02 12:30:00,45.33,45.34,45.31,45.32,33900.0,37.1385,37.1467,37.1221,37.1303,33900.0
2012-07-02 12:40:00,45.33,45.33,45.31,45.33,32600.0,37.1385,37.1385,37.1221,37.1385,32600.0
2012-07-02 12:50:00,45.33,45.4,45.33,45.4,43200.0,37.1385,37.1958,37.1385,37.1958,43200.0
2012-07-02 13:00:00,45.4,45.4,45.39,45.4,25200.0,37.1958,37.1958,37.1876,37.1958,25200.0
2012-07-02 13:10:00,45.4,45.4,45.33,45.34,57400.0,37.1958,37.1958,37.1385,37.1467,57400.0
2012-07-02 13:20:00,45.32,45.36,45.31,45.36,18700.0,37.1303,37.163,37.1221,37.163,18700.0
2012-07-02 13:30:00,45.36,45.36,45.3,45.3,25400.0,37.163,37.163,37.1139,37.1139,25400.0
2012-07-02 13:40:00,45.31,45.33,45.3,45.33,31200.0,37.1221,37.1385,37.1139,37.1385,31200.0
2012-07-02 13:50:00,45.32,45.39,45.3,45.39,36800.0,37.1303,37.1876,37.1139,37.1876,36800.0
2012-07-02 14:00:00,45.39,45.48,45.39,45.48,32500.0,37.1876,37.2614,37.1876,37.2614,32500.0
2012-07-02 14:10:00,45.49,45.5,45.41,45.5,55000.0,37.2696,37.2778,37.204,37.2778,55000.0
2012-07-02 14:20:00,45.5,45.56,45.5,45.56,29800.0,37.2778,37.3269,37.2778,37.3269,29800.0
2012-07-02 14:30:00,45.56,45.59,45.52,45.52,33300.0,37.3269,37.3515,37.2941,37.2941,33300.0
2012-07-02 14:40:00,45.53,45.55,45.52,45.54,21500.0,37.3023,37.3187,37.2941,37.3105,21500.0
2012-07-02 14:50:00,45.54,45.54,45.47,45.47,71000.0,37.3105,37.3105,37.2532,37.2532,71000.0
2012-07-02 15:00:00,45.48,45.53,45.47,45.5,33000.0,37.2614,37.3023,37.2532,37.2778,33000.0
2012-07-02 15:10:00,45.5,45.5,45.48,45.48,29800.0,37.2778,37.2778,37.2614,37.2614,29800.0
2012-07-02 15:20:00,45.49,45.53,45.48,45.53,45500.0,37.2696,37.3023,37.2614,37.3023,45500.0
2012-07-02 15:30:00,45.53,45.56,45.52,45.55,69200.0,37.3023,37.3269,37.2941,37.3187,69200.0
2012-07-02 15:40:00,45.55,45.55,45.49,45.49,121600.0,37.3187,37.3187,37.2696,37.2696,121600.0
2012-07-02 15:50:00,45.49,45.55,45.49,45.53,285500.0,37.2696,37.3187,37.2696,37.3023,285500.0
2012-07-03 09:30:00,45.29,45.54,45.24,45.52,89200.0,37.1057,37.3105,37.0647,37.2941,89200.0
2012-07-03 09:40:00,45.53,45.53,45.35,45.35,29900.0,37.3023,37.3023,37.1549,37.1549,29900.0
2012-07-03 09:50:00,45.36,45.59,45.34,45.59,32600.0,37.163,37.3515,37.1467,37.3515,32600.0
2012-07-03 10:00:00,45.59,45.64,45.56,45.57,44700.0,37.3515,37.3925,37.3269,37.3351,44700.0
2012-07-03 10:10:00,45.58,45.59,45.53,45.55,29500.0,37.3433,37.3515,37.3023,37.3187,29500.0
2012-07-03 10:20:00,45.55,45.55,45.49,45.52,27800.0,37.3187,37.3187,37.2696,37.2941,27800.0
2012-07-03 10:30:00,45.54,45.57,45.53,45.54,60500.0,37.3105,37.3351,37.3023,37.3105,60500.0
2012-07-03 10:40:00,45.53,45.57,45.5,45.56,27300.0,37.3023,37.3351,37.2778,37.3269,27300.0
2012-07-03 10:50:00,45.56,45.59,45.42,45.42,36600.0,37.3269,37.3515,37.2122,37.2122,36600.0
2012-07-03 11:00:00,45.43,45.45,45.38,45.4,27800.0,37.2204,37.2368,37.1794,37.1958,27800.0
2012-07-03 11:10:00,45.4,45.41,45.37,45.39,31100.0,37.1958,37.204,37.1712,37.1876,31100.0
2012-07-03 11:20:00,45.39,45.46,45.39,45.46,32200.0,37.1876,37.245,37.1876,37.245,32200.0
2012-07-03 11:30:00,45.46,45.46,45.41,45.41,29400.0,37.245,37.245,37.204,37.204,29400.0
2012-07-03 11:40:00,45.41,45.42,45.34,45.35,29700.0,37.204,37.2122,37.1467,37.1549,29700.0
2012-07-03 11:50:00,45.36,45.38,45.32,45.33,28400.0,37.163,37.1794,37.1303,37.1385,28400.0
2012-07-03 12:00:00,45.32,45.35,45.29,45.31,57300.0,37.1303,37.1549,37.1057,37.1221,57300.0
2012-07-03 12:10:00,45.3,45.31,45.24,45.25,59300.0,37.1139,37.1221,37.0647,37.0729,59300.0
2012-07-03 12:20:00,45.25,45.26,45.18,45.19,70100.0,37.0729,37.0811,37.0156,37.0238,70100.0
2012-07-03 12:30:00,45.2,45.22,45.18,45.21,32400.0,37.032,37.0483,37.0156,37.0402,32400.0
2012-07-03 12:40:00,45.21,45.23,45.13,45.14,107900.0,37.0402,37.0565,36.9746,36.9828,107900.0
2012-07-03 12:50:00,45.15,45.22,45.13,45.22,249100.0,36.991,37.0483,36.9746,37.0483,249100.0
2012-07-05 09:30:00,45.2,45.28,45.03,45.11,53700.0,37.032,37.0975,36.8927,36.9582,53700.0
2012-07-05 09:40:00,45.13,45.16,45.01,45.01,26000.0,36.9746,36.9992,36.8763,36.8763,26000.0
2012-07-05 09:50:00,45.01,45.23,45.01,45.23,31200.0,36.8763,37.0565,36.8763,37.0565,31200.0
2012-07-05 10:00:00,45.23,45.23,45.14,45.2,56300.0,37.0565,37.0565,36.9828,37.032,56300.0
2012-07-05 10:10:00,45.2,45.28,45.15,45.28,34900.0,37.032,37.0975,36.991,37.0975,34900.0
2012-07-05 10:20:00,45.29,45.32,45.23,45.24,35300.0,37.1057,37.1303,37.0565,37.0647,35300.0
2012-07-05 10:30:00,45.24,45.3,45.2,45.3,19400.0,37.0647,37.1139,37.032,37.1139,19400.0
2012-07-05 10:40:00,45.29,45.3,45.22,45.22,35700.0,37.1057,37.1139,37.0483,37.0483,35700.0
2012-07-05 10:50:00,45.21,45.29,45.21,45.22,45700.0,37.0402,37.1057,37.0402,37.0483,45700.0
2012-07-05 11:00:00,45.22,45.22,45.13,45.2,21500.0,37.0483,37.0483,36.9746,37.032,21500.0
2012-07-05 11:10:00,45.21,45.29,45.19,45.26,26300.0,37.0402,37.1057,37.0238,37.0811,26300.0
2012-07-05 11:20:00,45.26,45.3,45.24,45.3,19200.0,37.0811,37.1139,37.0647,37.1139,19200.0
2012-07-05 11:30:00,45.3,45.31,45.22,45.23,22900.0,37.1139,37.1221,37.0483,37.0565,22900.0
2012-07-05 11:40:00,45.23,45.25,45.22,45.23,15800.0,37.0565,37.0729,37.0483,37.0565,15800.0
2012-07-05 11:50:00,45.23,45.25,45.2,45.2,19500.0,37.0565,37.0729,37.032,37.032,19500.0
2012-07-05 12:00:00,45.2,45.2,45.17,45.17,15900.0,37.032,37.032,37.0074,37.0074,15900.0
2012-07-05 12:10:00,45.18,45.19,45.15,45.17,7500.0,37.0156,37.0238,36.991,37.0074,7500.0
2012-07-05 12:20:00,45.15,45.15,45.07,45.08,15400.0,36.991,36.991,36.9255,36.9336,15400.0
2012-07-05 12:30:00,45.08,45.1,45.05,45.09,18900.0,36.9336,36.95,36.9091,36.9418,18900.0
2012-07-05 12:40:00,45.09,45.1,45.08,45.08,11500.0,36.9418,36.95,36.9336,36.9336,11500.0
2012-07-05 12:50:00,45.09,45.12,45.09,45.11,9600.0,36.9418,36.9664,36.9418,36.9582,9600.0
2012-07-05 13:00:00,45.11,45.13,45.09,45.12,18000.0,36.9582,36.9746,36.9418,36.9664,18000.0
2012-07-05 13:10:00,45.12,45.13,45.1,45.12,11200.0,36.9664,36.9746,36.95,36.9664,11200.0
2012-07-05 13:20:00,45.13,45.16,45.13,45.15,8200.0,36.9746,36.9992,36.9746,36.991,8200.0
2012-07-05 13:30:00,45.15,45.17,45.15,45.15,10800.0,36.991,37.0074,36.991,36.991,10800.0
2012-07-05 13:40:00,45.15,45.21,45.15,45.2,24400.0,36.991,37.0402,36.991,37.032,24400.0
2012-07-05 13:50:00,45.21,45.22,45.16,45.17,14500.0,37.0402,37.0483,36.9992,37.0074,14500.0
2012-07-05 14:00:00,45.17,45.22,45.17,45.19,18600.0,37.0074,37.0483,37.0074,37.0238,18600.0
2012-07-05 14:10:00,45.19,45.21,45.19,45.21,9900.0,37.0238,37.0402,37.0238,37.0402,9900.0
2012-07-05 14:20:00,45.21,45.22,45.17,45.17,16000.0,37.0402,37.0483,37.0074,37.0074,16000.0
2012-07-05 14:30:00,45.17,45.18,45.15,45.15,11100.0,37.0074,37.0156,36.991,36.991,11100.0
2012-07-05 14:40:00,45.16,45.16,45.12,45.12,11000.0,36.9992,36.9992,36.9664,36.9664,11000.0
2012-07-05 14:50:00,45.12,45.13,45.11,45.11,13000.0,36.9664,36.9746,36.9582,36.9582,13000.0
2012-07-05 15:00:00,45.11,45.14,45.11,45.14,18200.0,36.9582,36.9828,36.9582,36.9828,18200.0
2012-07-05 15:10:00,45.14,45.14,45.1,45.1,23400.0,36.9828,36.9828,36.95,36.95,23400.0
2012-07-05 15:20:00,45.1,45.12,45.06,45.12,54700.0,36.95,36.9664,36.9173,36.9664,54700.0
2012-07-05 15:30:00,45.11,45.13,45.1,45.13,46700.0,36.9582,36.9746,36.95,36.9746,46700.0
2012-07-05 15:40:00,45.12,45.13,45.06,45.08,63900.0,36.9664,36.9746,36.9173,36.9336,63900.0
2012-07-05 15:50:00,45.09,45.1,45.05,45.07,109900.0,36.9418,36.95,36.9091,36.9255,109900.0
2012-07-06 09:30:00,44.8,44.82,44.67,44.75,39900.0,36.7042,36.7206,36.5977,36.6633,39900.0
2012-07-06 09:40:00,44.76,44.93,44.74,44.93,18200.0,36.6715,36.8108,36.6551,36.8108,18200.0
2012-07-06 09:50:00,44.93,45.01,44.91,45.0,35000.0,36.8108,36.8763,36.7944,36.8681,35000.0
2012-07-06 10:00:00,44.99,45.01,44.94,44.94,28700.0,36.8599,36.8763,36.8189,36.8189,28700.0
2012-07-06 10:10:00,44.94,45.02,44.92,44.98,37800.0,36.8189,36.8845,36.8026,36.8517,37800.0
2012-07-06 10:20:00,44.99,45.07,44.97,45.07,27200.0,36.8599,36.9255,36.8435,36.9255,27200.0
2012-07-06 10:30:00,45.07,45.11,45.01,45.01,49000.0,36.9255,36.9582,36.8763,36.8763,49000.0
2012-07-06 10:40:00,45.0,45.0,44.91,44.91,19700.0,36.8681,36.8681,36.7944,36.7944,19700.0
2012-07-06 10:50:00,44.91,44.92,44.83,44.83,18900.0,36.7944,36.8026,36.7288,36.7288,18900.0
2012-07-06 11:00:00,44.83,44.86,44.81,44.83,8800.0,36.7288,36.7534,36.7124,36.7288,8800.0
2012-07-06 11:10:00,44.83,44.9,44.82,44.9,14900.0,36.7288,36.7862,36.7206,36.7862,14900.0
2012-07-06 11:20:00,44.9,44.91,44.83,44.83,15800.0,36.7862,36.7944,36.7288,36.7288,15800.0
2012-07-06 11:30:00,44.83,44.86,44.81,44.83,21700.0,36.7288,36.7534,36.7124,36.7288,21700.0
2012-07-06 11:40:00,44.83,44.89,44.82,44.89,22600.0,36.7288,36.778,36.7206,36.778,22600.0
2012-07-06 11:50:00,44.89,44.92,44.85,44.86,13600.0,36.778,36.8026,36.7452,36.7534,13600.0
2012-07-06 12:00:00,44.85,44.9,44.82,44.9,19400.0,36.7452,36.7862,36.7206,36.7862,19400.0
2012-07-06 12:10:00,44.9,44.9,44.87,44.89,17900.0,36.7862,36.7862,36.7616,36.778,17900.0
2012-07-06 12:20:00,44.9,44.95,44.9,44.95,10700.0,36.7862,36.8271,36.7862,36.8271,10700.0
2012-07-06 12:30:00,44.95,44.97,44.93,44.97,27900.0,36.8271,36.8435,36.8108,36.8435,27900.0
2012-07-06 12:40:00,44.97,44.98,44.93,44.97,16300.0,36.8435,36.8517,36.8108,36.8435,16300.0
2012-07-06 12:50:00,44.98,45.03,44.98,45.02,5900.0,36.8517,36.8927,36.8517,36.8845,5900.0
2012-07-06 13:00:00,45.03,45.03,44.99,45.02,30700.0,36.8927,36.8927,36.8599,36.8845,30700.0
2012-07-06 13:10:00,45.02,45.08,45.01,45.07,15800.0,36.8845,36.9336,36.8763,36.9255,15800.0
2012-07-06 13:20:00,45.07,45.07,45.01,45.02,15800.0,36.9255,36.9255,36.8763,36.8845,15800.0
2012-07-06 13:30:00,45.0,45.01,44.99,45.01,10100.0,36.8681,36.8763,36.8599,36.8763,10100.0
2012-07-06 13:40:00,45.01,45.03,44.98,45.0,18400.0,36.8763,36.8927,36.8517,36.8681,18400.0
2012-07-06 13:50:00,45.0,45.01,44.94,44.94,17600.0,36.8681,36.8763,36.8189,36.8189,17600.0
2012-07-06 14:00:00,44.95,45.0,44.94,44.98,13300.0,36.8271,36.8681,36.8189,36.8517,13300.0
2012-07-06 14:10:00,44.98,44.99,44.97,44.97,18400.0,36.8517,36.8599,36.8435,36.8435,18400.0
2012-07-06 14:20:00,44.98,44.98,44.94,44.95,17400.0,36.8517,36.8517,36.8189,36.8271,17400.0
2012-07-06 14:30:00,44.94,44.97,44.93,44.97,13900.0,36.8189,36.8435,36.8108,36.8435,13900.0
2012-07-06 14:40:00,44.96,44.99,44.96,44.99,15600.0,36.8353,36.8599,36.8353,36.8599,15600.0
2012-07-06 14:50:00,44.99,45.03,44.98,44.99,70900.0,36.8599,36.8927,36.8517,36.8599,70900.0
2012-07-06 15:00:00,44.99,45.0,44.98,44.99,42500.0,36.8599,36.8681,36.8517,36.8599,42500.0
2012-07-06 15:10:00,44.99,45.0,44.99,45.0,43000.0,36.8599,36.8681,36.8599,36.8681,43000.0
2012-07-06 15:20:00,45.0,45.04,44.96,45.04,62500.0,36.8681,36.9009,36.8353,36.9009,62500.0
2012-07-06 15:30:00,45.04,45.09,45.03,45.05,78000.0,36.9009,36.9418,36.8927,36.9091,78000.0
2012-07-06 15:40:00,45.05,45.12,45.04,45.08,193700.0,36.9091,36.9664,36.9009,36.9336,193700.0
2012-07-06 15:50:00,45.08,45.09,45.03,45.03,386100.0,36.9336,36.9418,36.8927,36.8927,386100.0
2012-07-09 09:30:00,44.9,44.96,44.77,44.85,40800.0,36.7862,36.8353,36.6797,36.7452,40800.0
2012-07-09 09:40:00,44.86,44.93,44.82,44.92,20400.0,36.7534,36.8108,36.7206,36.8026,20400.0
2012-07-09 09:50:00,44.93,45.06,44.9,45.06,20900.0,36.8108,36.9173,36.7862,36.9173,20900.0
2012-07-09 10:00:00,45.06,45.14,45.04,45.12,18300.0,36.9173,36.9828,36.9009,36.9664,18300.0
2012-07-09 10:10:00,45.12,45.13,44.91,44.91,48100.0,36.9664,36.9746,36.7944,36.7944,48100.0
2012-07-09 10:20:00,44.92,44.97,44.91,44.92,20600.0,36.8026,36.8435,36.7944,36.8026,20600.0
2012-07-09 10:30:00,44.92,44.93,44.86,44.88,23700.0,36.8026,36.8108,36.7534,36.7698,23700.0
2012-07-09 10:40:00,44.88,44.88,44.75,44.78,22700.0,36.7698,36.7698,36.6633,36.6879,22700.0
2012-07-09 10:50:00,44.78,44.91,44.78,44.89,31500.0,36.6879,36.7944,36.6879,36.778,31500.0
2012-07-09 11:00:00,44.88,44.97,44.88,44.97,17800.0,36.7698,36.8435,36.7698,36.8435,17800.0
2012-07-09 11:10:00,44.96,44.97,44.91,44.91,27200.0,36.8353,36.8435,36.7944,36.7944,27200.0
2012-07-09 11:20:00,44.9,44.95,44.89,44.92,176100.0,36.7862,36.8271,36.778,36.8026,176100.0
2012-07-09 11:30:00,44.93,44.94,44.91,44.93,22500.0,36.8108,36.8189,36.7944,36.8108,22500.0
2012-07-09 11:40:00,44.92,44.99,44.92,44.95,29000.0,36.8026,36.8599,36.8026,36.8271,29000.0
2012-07-09 11:50:00,44.96,44.98,44.95,44.95,13200.0,36.8353,36.8517,36.8271,36.8271,13200.0
2012-07-09 12:00:00,44.94,44.96,44.93,44.95,12200.0,36.8189,36.8353,36.8108,36.8271,12200.0
2012-07-09 12:10:00,44.95,44.96,44.94,44.94,163000.0,36.8271,36.8353,36.8189,36.8189,163000.0
2012-07-09 12:20:00,44.94,44.95,44.9,44.9,26800.0,36.8189,36.8271,36.7862,36.7862,26800.0
2012-07-09 12:30:00,44.91,44.94,44.91,44.91,13700.0,36.7944,36.8189,36.7944,36.7944,13700.0
2012-07-09 12:40:00,44.91,44.93,44.91,44.92,18100.0,36.7944,36.8108,36.7944,36.8026,18100.0
2012-07-09 12:50:00,44.92,44.96,44.92,44.96,94000.0,36.8026,36.8353,36.8026,36.8353,94000.0
2012-07-09 13:00:00,44.96,44.96,44.94,44.95,41200.0,36.8353,36.8353,36.8189,36.8271,41200.0
2012-07-09 13:10:00,44.95,45.0,44.94,45.0,12300.0,36.8271,36.8681,36.8189,36.8681,12300.0
2012-07-09 13:20:00,44.99,45.08,44.99,45.08,14400.0,36.8599,36.9336,36.8599,36.9336,14400.0
2012-07-09 13:30:00,45.08,45.12,45.07,45.12,24600.0,36.9336,36.9664,36.9255,36.9664,24600.0
2012-07-09 13:40:00,45.12,45.15,45.1,45.1,43800.0,36.9664,36.991,36.95,36.95,43800.0
2012-07-09 13:50:00,45.11,45.12,45.1,45.11,14700.0,36.9582,36.9664,36.95,36.9582,14700.0
2012-07-09 14:00:00,45.11,45.11,45.04,45.04,11900.0,36.9582,36.9582,36.9009,36.9009,11900.0
2012-07-09 14:10:00,45.04,45.07,45.0,45.01,12300.0,36.9009,36.9255,36.8681,36.8763,12300.0
2012-07-09 14:20:00,45.01,45.01,44.95,44.97,17200.0,36.8763,36.8763,36.8271,36.8435,17200.0
2012-07-09 14:30:00,44.97,45.01,44.97,45.0,32200.0,36.8435,36.8763,36.8435,36.8681,32200.0
2012-07-09 14:40:00,45.0,45.0,44.95,44.95,23500.0,36.8681,36.8681,36.8271,36.8271,23500.0
2012-07-09 14:50:00,44.94,44.95,44.9,44.91,22500.0,36.8189,36.8271,36.7862,36.7944,22500.0
2012-07-09 15:00:00,44.91,44.96,44.9,44.96,25200.0,36.7944,36.8353,36.7862,36.8353,25200.0
2012-07-09 15:10:00,44.96,45.0,44.95,45.0,14900.0,36.8353,36.8681,36.8271,36.8681,14900.0
2012-07-09 15:20:00,45.0,45.08,44.98,45.07,47200.0,36.8681,36.9336,36.8517,36.9255,47200.0
2012-07-09 15:30:00,45.07,45.08,45.04,45.04,55200.0,36.9255,36.9336,36.9009,36.9009,55200.0
2012-07-09 15:40:00,45.04,45.07,45.02,45.07,39300.0,36.9009,36.9255,36.8845,36.9255,39300.0
2012-07-09 15:50:00,45.08,45.11,45.07,45.08,109100.0,36.9336,36.9582,36.9255,36.9336,109100.0
2012-07-10 09:30:00,45.08,45.28,45.08,45.15,29800.0,36.9336,37.0975,36.9336,36.991,29800.0
2012-07-10 09:40:00,45.13,45.26,45.06,45.25,16200.0,36.9746,37.0811,36.9173,37.0729,16200.0
2012-07-10 09:50:00,45.25,45.28,45.19,45.19,21300.0,37.0729,37.0975,37.0238,37.0238,21300.0
2012-07-10 10:00:00,45.19,45.23,45.1,45.1,20300.0,37.0238,37.0565,36.95,36.95,20300.0
2012-07-10 10:10:00,45.09,45.19,45.08,45.16,24600.0,36.9418,37.0238,36.9336,36.9992,24600.0
2012-07-10 10:20:00,45.16,45.17,45.12,45.14,17000.0,36.9992,37.0074,36.9664,36.9828,17000.0
2012-07-10 10:30:00,45.14,45.15,45.12,45.15,12800.0,36.9828,36.991,36.9664,36.991,12800.0
2012-07-10 10:40:00,45.15,45.17,45.12,45.12,24500.0,36.991,37.0074,36.9664,36.9664,24500.0
2012-07-10 10:50:00,45.12,45.14,45.06,45.06,28700.0,36.9664,36.9828,36.9173,36.9173,28700.0
2012-07-10 11:00:00,45.06,45.06,45.01,45.05,44800.0,36.9173,36.9173,36.8763,36.9091,44800.0
2012-07-10 11:10:00,45.05,45.12,45.05,45.12,6400.0,36.9091,36.9664,36.9091,36.9664,6400.0
2012-07-10 11:20:00,45.12,45.16,45.11,45.12,16900.0,36.9664,36.9992,36.9582,36.9664,16900.0
2012-07-10 11:30:00,45.11,45.11,45.02,45.04,32800.0,36.9582,36.9582,36.8845,36.9009,32800.0
2012-07-10 11:40:00,45.04,45.12,45.04,45.12,32300.0,36.9009,36.9664,36.9009,36.9664,32300.0
2012-07-10 11:50:00,45.13,45.14,45.06,45.09,14600.0,36.9746,36.9828,36.9173,36.9418,14600.0
2012-07-10 12:00:00,45.08,45.12,45.08,45.12,12700.0,36.9336,36.9664,36.9336,36.9664,12700.0
2012-07-10 12:10:00,45.11,45.12,45.07,45.08,12700.0,36.9582,36.9664,36.9255,36.9336,12700.0
2012-07-10 12:20:00,45.08,45.14,45.07,45.12,10200.0,36.9336,36.9828,36.9255,36.9664,10200.0
2012-07-10 12:30:00,45.11,45.18,45.11,45.18,11000.0,36.9582,37.0156,36.9582,37.0156,11000.0
2012-07-10 12:40:00,45.19,45.22,45.19,45.19,14100.0,37.0238,37.0483,37.0238,37.0238,14100.0
2012-07-10 12:50:00,45.18,45.21,45.15,45.15,11800.0,37.0156,37.0402,36.991,36.991,11800.0
2012-07-10 13:00:00,45.16,45.21,45.16,45.19,10300.0,36.9992,37.0402,36.9992,37.0238,10300.0
2012-07-10 13:10:00,45.19,45.24,45.19,45.23,4300.0,37.0238,37.0647,37.0238,37.0565,4300.0
2012-07-10 13:20:00,45.23,45.24,45.16,45.21,19900.0,37.0565,37.0647,36.9992,37.0402,19900.0
2012-07-10 13:30:00,45.2,45.21,45.14,45.14,18100.0,37.032,37.0402,36.9828,36.9828,18100.0
2012-07-10 13:40:00,45.13,45.14,45.09,45.1,12100.0,36.9746,36.9828,36.9418,36.95,12100.0
2012-07-10 13:50:00,45.1,45.17,45.09,45.16,9400.0,36.95,37.0074,36.9418,36.9992,9400.0
2012-07-10 14:00:00,45.16,45.23,45.16,45.23,13800.0,36.9992,37.0565,36.9992,37.0565,13800.0
2012-07-10 14:10:00,45.22,45.22,45.16,45.16,12300.0,37.0483,37.0483,36.9992,36.9992,12300.0
2012-07-10 14:20:00,45.15,45.15,45.11,45.13,14100.0,36.991,36.991,36.9582,36.9746,14100.0
2012-07-10 14:30:00,45.13,45.14,45.07,45.12,14100.0,36.9746,36.9828,36.9255,36.9664,14100.0
2012-07-10 14:40:00,45.12,45.13,45.06,45.07,15600.0,36.9664,36.9746,36.9173,36.9255,15600.0
2012-07-10 14:50:00,45.07,45.08,45.03,45.05,16100.0,36.9255,36.9336,36.8927,36.9091,16100.0
2012-07-10 15:00:00,45.05,45.13,45.04,45.09,28300.0,36.9091,36.9746,36.9009,36.9418,28300.0
2012-07-10 15:10:00,45.1,45.1,45.01,45.03,32300.0,36.95,36.95,36.8763,36.8927,32300.0
2012-07-10 15:20:00,45.02,45.04,44.95,44.95,42100.0,36.8845,36.9009,36.8271,36.8271,42100.0
2012-07-10 15:30:00,44.95,44.96,44.9,44.91,64000.0,36.8271,36.8353,36.7862,36.7944,64000.0
2012-07-10 15:40:00,44.91,44.95,44.9,44.91,103600.0,36.7944,36.8271,36.7862,36.7944,103600.0
2012-07-10 15:50:00,44.92,44.97,44.91,44.94,231900.0,36.8026,36.8435,36.7944,36.8189,231900.0
2012-07-11 09:30:00,45.05,45.36,44.97,45.35,57000.0,36.9091,37.163,36.8435,37.1549,57000.0
2012-07-11 09:40:00,45.36,45.48,45.33,45.46,57900.0,37.163,37.2614,37.1385,37.245,57900.0
2012-07-11 09:50:00,45.46,45.5,45.4,45.4,30700.0,37.245,37.2778,37.1958,37.1958,30700.0
2012-07-11 10:00:00,45.42,45.5,45.41,45.46,56300.0,37.2122,37.2778,37.204,37.245,56300.0
2012-07-11 10:10:00,45.45,45.52,45.44,45.45,29900.0,37.2368,37.2941,37.2286,37.2368,29900.0
2012-07-11 10:20:00,45.44,45.45,45.29,45.38,42900.0,37.2286,37.2368,37.1057,37.1794,42900.0
2012-07-11 10:30:00,45.39,45.41,45.34,45.38,65500.0,37.1876,37.204,37.1467,37.1794,65500.0
2012-07-11 10:40:00,45.37,45.38,45.28,45.3,42200.0,37.1712,37.1794,37.0975,37.1139,42200.0
2012-07-11 10:50:00,45.3,45.36,45.28,45.36,25900.0,37.1139,37.163,37.0975,37.163,25900.0
2012-07-11 11:00:00,45.36,45.47,45.36,45.46,23100.0,37.163,37.2532,37.163,37.245,23100.0
2012-07-11 11:10:00,45.45,45.5,45.41,45.48,24800.0,37.2368,37.2778,37.204,37.2614,24800.0
2012-07-11 11:20:00,45.47,45.51,45.43,45.5,39700.0,37.2532,37.2859,37.2204,37.2778,39700.0
2012-07-11 11:30:00,45.51,45.51,45.46,45.5,26100.0,37.2859,37.2859,37.245,37.2778,26100.0
2012-07-11 11:40:00,45.51,45.53,45.49,45.52,14700.0,37.2859,37.3023,37.2696,37.2941,14700.0
2012-07-11 11:50:00,45.52,45.52,45.5,45.5,11800.0,37.2941,37.2941,37.2778,37.2778,11800.0
2012-07-11 12:00:00,45.5,45.54,45.5,45.52,22200.0,37.2778,37.3105,37.2778,37.2941,22200.0
2012-07-11 12:10:00,45.51,45.51,45.48,45.48,12600.0,37.2859,37.2859,37.2614,37.2614,12600.0
2012-07-11 12:20:00,45.49,45.49,45.43,45.43,21000.0,37.2696,37.2696,37.2204,37.2204,21000.0
2012-07-11 12:30:00,45.43,45.48,45.42,45.45,22300.0,37.2204,37.2614,37.2122,37.2368,22300.0
2012-07-11 12:40:00,45.46,45.47,45.42,45.43,18700.0,37.245,37.2532,37.2122,37.2204,18700.0
2012-07-11 12:50:00,45.43,45.5,45.43,45.5,22800.0,37.2204,37.2778,37.2204,37.2778,22800.0
2012-07-11 13:00:00,45.5,45.5,45.46,45.47,16000.0,37.2778,37.2778,37.245,37.2532,16000.0
2012-07-11 13:10:00,45.47,45.5,45.45,45.46,14800.0,37.2532,37.2778,37.2368,37.245,14800.0
2012-07-11 13:20:00,45.46,45.48,45.43,45.44,520400.0,37.245,37.2614,37.2204,37.2286,520400.0
2012-07-11 13:30:00,45.44,45.44,45.4,45.4,10700.0,37.2286,37.2286,37.1958,37.1958,10700.0
2012-07-11 13:40:00,45.41,45.43,45.4,45.43,10100.0,37.204,37.2204,37.1958,37.2204,10100.0
2012-07-11 13:50:00,45.43,45.47,45.42,45.43,24800.0,37.2204,37.2532,37.2122,37.2204,24800.0
2012-07-11 14:00:00,45.44,45.47,45.29,45.35,45500.0,37.2286,37.2532,37.1057,37.1549,45500.0
2012-07-11 14:10:00,45.35,45.36,45.3,45.33,25600.0,37.1549,37.163,37.1139,37.1385,25600.0
2012-07-11 14:20:00,45.32,45.33,45.24,45.26,33500.0,37.1303,37.1385,37.0647,37.0811,33500.0
2012-07-11 14:30:00,45.26,45.31,45.23,45.28,70900.0,37.0811,37.1221,37.0565,37.0975,70900.0
2012-07-11 14:40:00,45.28,45.32,45.26,45.3,33100.0,37.0975,37.1303,37.0811,37.1139,33100.0
2012-07-11 14:50:00,45.31,45.33,45.27,45.29,24100.0,37.1221,37.1385,37.0893,37.1057,24100.0
2012-07-11 15:00:00,45.29,45.41,45.29,45.4,31900.0,37.1057,37.204,37.1057,37.1958,31900.0
2012-07-11 15:10:00,45.41,45.42,45.37,45.38,42100.0,37.204,37.2122,37.1712,37.1794,42100.0
2012-07-11 15:20:00,45.37,45.39,45.34,45.36,36100.0,37.1712,37.1876,37.1467,37.163,36100.0
2012-07-11 15:30:00,45.36,45.4,45.35,45.39,43500.0,37.163,37.1958,37.1549,37.1876,43500.0
2012-07-11 15:40:00,45.4,45.52,45.39,45.46,137100.0,37.1958,37.2941,37.1876,37.245,137100.0
2012-07-11 15:50:00,45.47,45.53,45.42,45.43,265800.0,37.2532,37.3023,37.2122,37.2204,265800.0
2012-07-12 09:30:00,45.28,45.38,45.19,45.32,39900.0,37.0975,37.1794,37.0238,37.1303,39900.0
2012-07-12 09:40:00,45.3,45.39,45.27,45.39,23000.0,37.1139,37.1876,37.0893,37.1876,23000.0
2012-07-12 09:50:00,45.37,45.45,45.33,45.44,27700.0,37.1712,37.2368,37.1385,37.2286,27700.0
2012-07-12 10:00:00,45.44,45.45,45.36,45.36,23300.0,37.2286,37.2368,37.163,37.163,23300.0
2012-07-12 10:10:00,45.36,45.41,45.34,45.38,13400.0,37.163,37.204,37.1467,37.1794,13400.0
2012-07-12 10:20:00,45.39,45.4,45.34,45.38,19100.0,37.1876,37.1958,37.1467,37.1794,19100.0
2012-07-12 10:30:00,45.38,45.41,45.33,45.33,19900.0,37.1794,37.204,37.1385,37.1385,19900.0
2012-07-12 10:40:00,45.33,45.33,45.28,45.32,20000.0,37.1385,37.1385,37.0975,37.1303,20000.0
2012-07-12 10:50:00,45.32,45.36,45.29,45.35,12700.0,37.1303,37.163,37.1057,37.1549,12700.0
2012-07-12 11:00:00,45.35,45.36,45.31,45.35,21800.0,37.1549,37.163,37.1221,37.1549,21800.0
2012-07-12 11:10:00,45.35,45.35,45.32,45.32,15700.0,37.1549,37.1549,37.1303,37.1303,15700.0
2012-07-12 11:20:00,45.31,45.36,45.27,45.36,18700.0,37.1221,37.163,37.0893,37.163,18700.0
2012-07-12 11:30:00,45.36,45.41,45.35,45.35,14300.0,37.163,37.204,37.1549,37.1549,14300.0
2012-07-12 11:40:00,45.34,45.4,45.33,45.39,12400.0,37.1467,37.1958,37.1385,37.1876,12400.0
2012-07-12 11:50:00,45.39,45.43,45.39,45.42,20400.0,37.1876,37.2204,37.1876,37.2122,20400.0
2012-07-12 12:00:00,45.42,45.43,45.37,45.37,11700.0,37.2122,37.2204,37.1712,37.1712,11700.0
2012-07-12 12:10:00,45.37,45.38,45.35,45.38,12700.0,37.1712,37.1794,37.1549,37.1794,12700.0
2012-07-12 12:20:00,45.36,45.37,45.3,45.3,14000.0,37.163,37.1712,37.1139,37.1139,14000.0
2012-07-12 12:30:00,45.31,45.31,45.27,45.28,11500.0,37.1221,37.1221,37.0893,37.0975,11500.0
2012-07-12 12:40:00,45.28,45.35,45.28,45.35,8500.0,37.0975,37.1549,37.0975,37.1549,8500.0
2012-07-12 12:50:00,45.34,45.43,45.33,45.42,22300.0,37.1467,37.2204,37.1385,37.2122,22300.0
2012-07-12 13:00:00,45.41,45.42,45.36,45.4,26700.0,37.204,37.2122,37.163,37.1958,26700.0
2012-07-12 13:10:00,45.4,45.42,45.39,45.41,19000.0,37.1958,37.2122,37.1876,37.204,19000.0
2012-07-12 13:20:00,45.4,45.44,45.4,45.41,18800.0,37.1958,37.2286,37.1958,37.204,18800.0
2012-07-12 13:30:00,45.42,45.45,45.42,45.43,15200.0,37.2122,37.2368,37.2122,37.2204,15200.0
2012-07-12 13:40:00,45.43,45.44,45.4,45.42,18800.0,37.2204,37.2286,37.1958,37.2122,18800.0
2012-07-12 13:50:00,45.41,45.42,45.32,45.35,27600.0,37.204,37.2122,37.1303,37.1549,27600.0
2012-07-12 14:00:00,45.37,45.43,45.34,45.37,14300.0,37.1712,37.2204,37.1467,37.1712,14300.0
2012-07-12 14:10:00,45.37,45.39,45.32,45.36,16700.0,37.1712,37.1876,37.1303,37.163,16700.0
2012-07-12 14:20:00,45.35,45.4,45.35,45.37,13800.0,37.1549,37.1958,37.1549,37.1712,13800.0
2012-07-12 14:30:00,45.37,45.41,45.35,45.37,14500.0,37.1712,37.204,37.1549,37.1712,14500.0
2012-07-12 14:40:00,45.38,45.41,45.31,45.32,27000.0,37.1794,37.204,37.1221,37.1303,27000.0
2012-07-12 14:50:00,45.31,45.37,45.31,45.36,16800.0,37.1221,37.1712,37.1221,37.163,16800.0
2012-07-12 15:00:00,45.36,45.4,45.35,45.39,18700.0,37.163,37.1958,37.1549,37.1876,18700.0
2012-07-12 15:10:00,45.4,45.45,45.4,45.42,24900.0,37.1958,37.2368,37.1958,37.2122,24900.0
2012-07-12 15:20:00,45.42,45.5,45.4,45.43,28400.0,37.2122,37.2778,37.1958,37.2204,28400.0
2012-07-12 15:30:00,45.43,45.46,45.41,45.42,37000.0,37.2204,37.245,37.204,37.2122,37000.0
2012-07-12 15:40:00,45.43,45.45,45.37,45.45,71000.0,37.2204,37.2368,37.1712,37.2368,71000.0
2012-07-12 15:50:00,45.44,45.45,45.35,45.36,155000.0,37.2286,37.2368,37.1549,37.163,155000.0
2012-07-13 09:30:00,45.36,45.62,45.36,45.61,33000.0,37.163,37.3761,37.163,37.3679,33000.0
2012-07-13 09:40:00,45.62,45.68,45.57,45.65,149900.0,37.3761,37.4252,37.3351,37.4006,149900.0
2012-07-13 09:50:00,45.65,45.69,45.6,45.63,34400.0,37.4006,37.4334,37.3597,37.3843,34400.0
2012-07-13 10:00:00,45.62,45.71,45.59,45.64,57100.0,37.3761,37.4498,37.3515,37.3925,57100.0
2012-07-13 10:10:00,45.65,45.72,45.65,45.72,16500.0,37.4006,37.458,37.4006,37.458,16500.0
2012-07-13 10:20:00,45.73,45.76,45.7,45.74,138600.0,37.4662,37.4908,37.4416,37.4744,138600.0
2012-07-13 10:30:00,45.75,45.75,45.69,45.71,36300.0,37.4826,37.4826,37.4334,37.4498,36300.0
2012-07-13 10:40:00,45.71,45.73,45.66,45.71,20000.0,37.4498,37.4662,37.4088,37.4498,20000.0
2012-07-13 10:50:00,45.71,45.75,45.66,45.74,34000.0,37.4498,37.4826,37.4088,37.4744,34000.0
2012-07-13 11:00:00,45.74,45.74,45.68,45.71,18900.0,37.4744,37.4744,37.4252,37.4498,18900.0
2012-07-13 11:10:00,45.72,45.76,45.7,45.7,36300.0,37.458,37.4908,37.4416,37.4416,36300.0
2012-07-13 11:20:00,45.71,45.72,45.68,45.68,9300.0,37.4498,37.458,37.4252,37.4252,9300.0
2012-07-13 11:30:00,45.69,45.69,45.58,45.6,154100.0,37.4334,37.4334,37.3433,37.3597,154100.0
2012-07-13 11:40:00,45.59,45.62,45.57,45.6,31100.0,37.3515,37.3761,37.3351,37.3597,31100.0
2012-07-13 11:50:00,45.6,45.61,45.59,45.59,10300.0,37.3597,37.3679,37.3515,37.3515,10300.0
2012-07-13 12:00:00,45.59,45.61,45.57,45.57,131600.0,37.3515,37.3679,37.3351,37.3351,131600.0
2012-07-13 12:10:00,45.58,45.63,45.56,45.63,13200.0,37.3433,37.3843,37.3269,37.3843,13200.0
2012-07-13 12:20:00,45.62,45.63,45.58,45.58,15900.0,37.3761,37.3843,37.3433,37.3433,15900.0
2012-07-13 12:30:00,45.59,45.59,45.52,45.52,8300.0,37.3515,37.3515,37.2941,37.2941,8300.0
2012-07-13 12:40:00,45.53,45.54,45.49,45.51,19900.0,37.3023,37.3105,37.2696,37.2859,19900.0
2012-07-13 12:50:00,45.51,45.53,45.5,45.51,9800.0,37.2859,37.3023,37.2778,37.2859,9800.0
2012-07-13 13:00:00,45.52,45.53,45.49,45.5,25000.0,37.2941,37.3023,37.2696,37.2778,25000.0
2012-07-13 13:10:00,45.49,45.5,45.48,45.48,14300.0,37.2696,37.2778,37.2614,37.2614,14300.0
2012-07-13 13:20:00,45.48,45.51,45.46,45.47,17500.0,37.2614,37.2859,37.245,37.2532,17500.0
2012-07-13 13:30:00,45.46,45.49,45.45,45.49,64800.0,37.245,37.2696,37.2368,37.2696,64800.0
2012-07-13 13:40:00,45.49,45.5,45.48,45.49,15500.0,37.2696,37.2778,37.2614,37.2696,15500.0
2012-07-13 13:50:00,45.49,45.5,45.45,45.45,41500.0,37.2696,37.2778,37.2368,37.2368,41500.0
2012-07-13 14:00:00,45.45,45.45,45.42,45.42,21100.0,37.2368,37.2368,37.2122,37.2122,21100.0
2012-07-13 14:10:00,45.43,45.43,45.4,45.41,16700.0,37.2204,37.2204,37.1958,37.204,16700.0
2012-07-13 14:20:00,45.41,45.41,45.34,45.34,37100.0,37.204,37.204,37.1467,37.1467,37100.0
2012-07-13 14:30:00,45.35,45.35,45.34,45.35,19000.0,37.1549,37.1549,37.1467,37.1549,19000.0
2012-07-13 14:40:00,45.35,45.36,45.34,45.35,15200.0,37.1549,37.163,37.1467,37.1549,15200.0
2012-07-13 14:50:00,45.34,45.35,45.29,45.3,71800.0,37.1467,37.1549,37.1057,37.1139,71800.0
2012-07-13 15:00:00,45.3,45.31,45.29,45.3,84900.0,37.1139,37.1221,37.1057,37.1139,84900.0
2012-07-13 15:10:00,45.3,45.31,45.28,45.3,99100.0,37.1139,37.1221,37.0975,37.1139,99100.0
2012-07-13 15:20:00,45.3,45.31,45.29,45.3,64300.0,37.1139,37.1221,37.1057,37.1139,64300.0
2012-07-13 15:30:00,45.3,45.31,45.29,45.29,100000.0,37.1139,37.1221,37.1057,37.1057,100000.0
2012-07-13 15:40:00,45.3,45.44,45.29,45.43,200400.0,37.1139,37.2286,37.1057,37.2204,200400.0
2012-07-13 15:50:00,45.44,45.46,45.29,45.37,560800.0,37.2286,37.245,37.1057,37.1712,560800.0
2012-07-16 09:30:00,45.32,45.32,45.21,45.24,59900.0,37.1303,37.1303,37.0402,37.0647,59900.0
2012-07-16 09:40:00,45.25,45.31,45.21,45.23,61800.0,37.0729,37.1221,37.0402,37.0565,61800.0
2012-07-16 09:50:00,45.24,45.27,45.21,45.25,22100.0,37.0647,37.0893,37.0402,37.0729,22100.0
2012-07-16 10:00:00,45.25,45.25,45.13,45.13,45800.0,37.0729,37.0729,36.9746,36.9746,45800.0
2012-07-16 10:10:00,45.14,45.16,45.1,45.13,56300.0,36.9828,36.9992,36.95,36.9746,56300.0
2012-07-16 10:20:00,45.13,45.14,45.07,45.11,55000.0,36.9746,36.9828,36.9255,36.9582,55000.0
2012-07-16 10:30:00,45.11,45.14,45.11,45.12,32500.0,36.9582,36.9828,36.9582,36.9664,32500.0
2012-07-16 10:40:00,45.12,45.22,45.12,45.18,70600.0,36.9664,37.0483,36.9664,37.0156,70600.0
2012-07-16 10:50:00,45.19,45.19,45.09,45.14,27500.0,37.0238,37.0238,36.9418,36.9828,27500.0
2012-07-16 11:00:00,45.15,45.15,45.04,45.05,28400.0,36.991,36.991,36.9009,36.9091,28400.0
2012-07-16 11:10:00,45.05,45.1,45.04,45.05,63600.0,36.9091,36.95,36.9009,36.9091,63600.0
2012-07-16 11:20:00,45.05,45.05,44.97,44.98,36400.0,36.9091,36.9091,36.8435,36.8517,36400.0
2012-07-16 11:30:00,44.98,45.07,44.98,45.06,33200.0,36.8517,36.9255,36.8517,36.9173,33200.0
2012-07-16 11:40:00,45.06,45.08,45.02,45.04,29600.0,36.9173,36.9336,36.8845,36.9009,29600.0
2012-07-16 11:50:00,45.05,45.05,45.03,45.03,13200.0,36.9091,36.9091,36.8927,36.8927,13200.0
2012-07-16 12:00:00,45.04,45.07,45.03,45.04,19900.0,36.9009,36.9255,36.8927,36.9009,19900.0
2012-07-16 12:10:00,45.04,45.05,45.0,45.01,23400.0,36.9009,36.9091,36.8681,36.8763,23400.0
2012-07-16 12:20:00,45.01,45.03,44.99,45.01,11400.0,36.8763,36.8927,36.8599,36.8763,11400.0
2012-07-16 12:30:00,45.01,45.06,45.01,45.04,21700.0,36.8763,36.9173,36.8763,36.9009,21700.0
2012-07-16 12:40:00,45.03,45.04,45.01,45.02,14100.0,36.8927,36.9009,36.8763,36.8845,14100.0
2012-07-16 12:50:00,45.02,45.03,45.01,45.02,16300.0,36.8845,36.8927,36.8763,36.8845,16300.0
2012-07-16 13:00:00,45.02,45.04,44.98,44.98,28600.0,36.8845,36.9009,36.8517,36.8517,28600.0
2012-07-16 13:10:00,44.97,44.97,44.94,44.95,15800.0,36.8435,36.8435,36.8189,36.8271,15800.0
2012-07-16 13:20:00,44.94,44.96,44.93,44.95,11400.0,36.8189,36.8353,36.8108,36.8271,11400.0
2012-07-16 13:30:00,44.95,44.95,44.9,44.9,43000.0,36.8271,36.8271,36.7862,36.7862,43000.0
2012-07-16 13:40:00,44.9,44.9,44.88,44.9,26600.0,36.7862,36.7862,36.7698,36.7862,26600.0
2012-07-16 13:50:00,44.9,44.91,44.86,44.88,20200.0,36.7862,36.7944,36.7534,36.7698,20200.0
2012-07-16 14:00:00,44.89,44.93,44.89,44.92,16800.0,36.778,36.8108,36.778,36.8026,16800.0
2012-07-16 14:10:00,44.92,44.95,44.92,44.94,31800.0,36.8026,36.8271,36.8026,36.8189,31800.0
2012-07-16 14:20:00,44.94,44.94,44.88,44.88,30100.0,36.8189,36.8189,36.7698,36.7698,30100.0
2012-07-16 14:30:00,44.89,44.9,44.87,44.9,32400.0,36.778,36.7862,36.7616,36.7862,32400.0
2012-07-16 14:40:00,44.89,44.92,44.89,44.9,104500.0,36.778,36.8026,36.778,36.7862,104500.0
2012-07-16 14:50:00,44.9,44.92,44.88,44.9,23900.0,36.7862,36.8026,36.7698,36.7862,23900.0
2012-07-16 15:00:00,44.9,44.91,44.87,44.9,66000.0,36.7862,36.7944,36.7616,36.7862,66000.0
2012-07-16 15:10:00,44.9,44.9,44.86,44.86,248200.0,36.7862,36.7862,36.7534,36.7534,248200.0
2012-07-16 15:20:00,44.86,44.88,44.83,44.85,57500.0,36.7534,36.7698,36.7288,36.7452,57500.0
2012-07-16 15:30:00,44.85,44.88,44.76,44.81,131900.0,36.7452,36.7698,36.6715,36.7124,131900.0
2012-07-16 15:40:00,44.8,44.86,44.78,44.84,123400.0,36.7042,36.7534,36.6879,36.737,123400.0
2012-07-16 15:50:00,44.84,44.85,44.77,44.81,272100.0,36.737,36.7452,36.6797,36.7124,272100.0
2012-07-17 09:30:00,44.94,45.09,44.85,44.95,57900.0,36.8189,36.9418,36.7452,36.8271,57900.0
2012-07-17 09:40:00,44.94,44.95,44.86,44.86,54700.0,36.8189,36.8271,36.7534,36.7534,54700.0
2012-07-17 09:50:00,44.87,44.91,44.82,44.82,62600.0,36.7616,36.7944,36.7206,36.7206,62600.0
2012-07-17 10:00:00,44.82,44.94,44.72,44.9,92700.0,36.7206,36.8189,36.6387,36.7862,92700.0
2012-07-17 10:10:00,44.91,44.92,44.86,44.9,59800.0,36.7944,36.8026,36.7534,36.7862,59800.0
2012-07-17 10:20:00,44.9,44.9,44.8,44.8,28800.0,36.7862,36.7862,36.7042,36.7042,28800.0
2012-07-17 10:30:00,44.79,44.83,44.77,44.77,17500.0,36.6961,36.7288,36.6797,36.6797,17500.0
2012-07-17 10:40:00,44.76,44.8,44.74,44.78,21600.0,36.6715,36.7042,36.6551,36.6879,21600.0
2012-07-17 10:50:00,44.79,44.81,44.73,44.74,13400.0,36.6961,36.7124,36.6469,36.6551,13400.0
2012-07-17 11:00:00,44.75,44.86,44.73,44.85,21000.0,36.6633,36.7534,36.6469,36.7452,21000.0
2012-07-17 11:10:00,44.86,44.9,44.85,44.89,15500.0,36.7534,36.7862,36.7452,36.778,15500.0
2012-07-17 11:20:00,44.88,44.9,44.8,44.84,46300.0,36.7698,36.7862,36.7042,36.737,46300.0
2012-07-17 11:30:00,44.85,44.91,44.84,44.87,22900.0,36.7452,36.7944,36.737,36.7616,22900.0
2012-07-17 11:40:00,44.88,44.9,44.85,44.88,16900.0,36.7698,36.7862,36.7452,36.7698,16900.0
2012-07-17 11:50:00,44.89,44.98,44.87,44.98,17800.0,36.778,36.8517,36.7616,36.8517,17800.0
2012-07-17 12:00:00,44.97,45.0,44.96,44.98,22500.0,36.8435,36.8681,36.8353,36.8517,22500.0
2012-07-17 12:10:00,44.98,45.0,44.96,44.99,16800.0,36.8517,36.8681,36.8353,36.8599,16800.0
2012-07-17 12:20:00,44.99,45.04,44.99,45.03,17700.0,36.8599,36.9009,36.8599,36.8927,17700.0
2012-07-17 12:30:00,45.02,45.05,45.02,45.04,18800.0,36.8845,36.9091,36.8845,36.9009,18800.0
2012-07-17 12:40:00,45.04,45.1,45.04,45.08,11800.0,36.9009,36.95,36.9009,36.9336,11800.0
2012-07-17 12:50:00,45.09,45.1,45.07,45.07,18500.0,36.9418,36.95,36.9255,36.9255,18500.0
2012-07-17 13:00:00,45.08,45.13,45.07,45.13,21500.0,36.9336,36.9746,36.9255,36.9746,21500.0
2012-07-17 13:10:00,45.12,45.14,45.1,45.14,105500.0,36.9664,36.9828,36.95,36.9828,105500.0
2012-07-17 13:20:00,45.14,45.19,45.11,45.17,26500.0,36.9828,37.0238,36.9582,37.0074,26500.0
2012-07-17 13:30:00,45.17,45.21,45.16,45.2,526200.0,37.0074,37.0402,36.9992,37.032,526200.0
2012-07-17 13:40:00,45.2,45.2,45.1,45.11,35300.0,37.032,37.032,36.95,36.9582,35300.0
2012-07-17 13:50:00,45.11,45.11,45.02,45.02,21500.0,36.9582,36.9582,36.8845,36.8845,21500.0
2012-07-17 14:00:00,45.02,45.1,45.02,45.09,28300.0,36.8845,36.95,36.8845,36.9418,28300.0
2012-07-17 14:10:00,45.1,45.11,45.07,45.07,18600.0,36.95,36.9582,36.9255,36.9255,18600.0
2012-07-17 14:20:00,45.07,45.11,45.07,45.1,16500.0,36.9255,36.9582,36.9255,36.95,16500.0
2012-07-17 14:30:00,45.09,45.1,45.04,45.04,16400.0,36.9418,36.95,36.9009,36.9009,16400.0
2012-07-17 14:40:00,45.04,45.07,44.99,45.04,36700.0,36.9009,36.9255,36.8599,36.9009,36700.0
2012-07-17 14:50:00,45.05,45.12,45.05,45.05,38200.0,36.9091,36.9664,36.9091,36.9091,38200.0
2012-07-17 15:00:00,45.04,45.06,45.02,45.03,26800.0,36.9009,36.9173,36.8845,36.8927,26800.0
2012-07-17 15:10:00,45.03,45.12,45.03,45.11,30300.0,36.8927,36.9664,36.8927,36.9582,30300.0
2012-07-17 15:20:00,45.11,45.11,45.07,45.07,22100.0,36.9582,36.9582,36.9255,36.9255,22100.0
2012-07-17 15:30:00,45.07,45.1,45.04,45.05,32900.0,36.9255,36.95,36.9009,36.9091,32900.0
2012-07-17 15:40:00,45.05,45.11,45.05,45.1,63700.0,36.9091,36.9582,36.9091,36.95,63700.0
2012-07-17 15:50:00,45.09,45.12,44.99,45.0,233300.0,36.9418,36.9664,36.8599,36.8681,233300.0
2012-07-18 09:30:00,44.96,45.04,44.79,44.86,26000.0,36.8353,36.9009,36.6961,36.7534,26000.0
2012-07-18 09:40:00,44.86,44.88,44.76,44.83,31000.0,36.7534,36.7698,36.6715,36.7288,31000.0
2012-07-18 09:50:00,44.84,44.96,44.84,44.96,44500.0,36.737,36.8353,36.737,36.8353,44500.0
2012-07-18 10:00:00,44.96,44.98,44.93,44.97,46800.0,36.8353,36.8517,36.8108,36.8435,46800.0
2012-07-18 10:10:00,44.97,45.0,44.95,44.97,38300.0,36.8435,36.8681,36.8271,36.8435,38300.0
2012-07-18 10:20:00,44.97,45.0,44.96,45.0,25100.0,36.8435,36.8681,36.8353,36.8681,25100.0
2012-07-18 10:30:00,45.0,45.01,44.99,45.0,73500.0,36.8681,36.8763,36.8599,36.8681,73500.0
2012-07-18 10:40:00,45.01,45.14,44.99,45.14,22900.0,36.8763,36.9828,36.8599,36.9828,22900.0
2012-07-18 10:50:00,45.14,45.17,45.06,45.06,31000.0,36.9828,37.0074,36.9173,36.9173,31000.0
2012-07-18 11:00:00,45.07,45.09,45.03,45.09,45700.0,36.9255,36.9418,36.8927,36.9418,45700.0
2012-07-18 11:10:00,45.09,45.11,45.01,45.01,21700.0,36.9418,36.9582,36.8763,36.8763,21700.0
2012-07-18 11:20:00,45.01,45.06,45.0,45.05,13100.0,36.8763,36.9173,36.8681,36.9091,13100.0
2012-07-18 11:30:00,45.05,45.13,45.05,45.12,18100.0,36.9091,36.9746,36.9091,36.9664,18100.0
2012-07-18 11:40:00,45.12,45.13,45.1,45.11,22700.0,36.9664,36.9746,36.95,36.9582,22700.0
2012-07-18 11:50:00,45.11,45.12,45.07,45.08,20400.0,36.9582,36.9664,36.9255,36.9336,20400.0
2012-07-18 12:00:00,45.08,45.18,45.08,45.16,21100.0,36.9336,37.0156,36.9336,36.9992,21100.0
2012-07-18 12:10:00,45.17,45.21,45.16,45.2,18800.0,37.0074,37.0402,36.9992,37.032,18800.0
2012-07-18 12:20:00,45.2,45.24,45.11,45.11,22500.0,37.032,37.0647,36.9582,36.9582,22500.0
2012-07-18 12:30:00,45.13,45.15,45.12,45.14,9800.0,36.9746,36.991,36.9664,36.9828,9800.0
2012-07-18 12:40:00,45.14,45.15,45.13,45.15,31200.0,36.9828,36.991,36.9746,36.991,31200.0
2012-07-18 12:50:00,45.14,45.19,45.13,45.19,11600.0,36.9828,37.0238,36.9746,37.0238,11600.0
2012-07-18 13:00:00,45.2,45.23,45.19,45.22,35300.0,37.032,37.0565,37.0238,37.0483,35300.0
2012-07-18 13:10:00,45.22,45.26,45.21,45.26,15600.0,37.0483,37.0811,37.0402,37.0811,15600.0
2012-07-18 13:20:00,45.26,45.31,45.26,45.29,19000.0,37.0811,37.1221,37.0811,37.1057,19000.0
2012-07-18 13:30:00,45.29,45.3,45.27,45.28,27700.0,37.1057,37.1139,37.0893,37.0975,27700.0
2012-07-18 13:40:00,45.28,45.28,45.23,45.26,29800.0,37.0975,37.0975,37.0565,37.0811,29800.0
2012-07-18 13:50:00,45.25,45.28,45.22,45.27,49300.0,37.0729,37.0975,37.0483,37.0893,49300.0
2012-07-18 14:00:00,45.27,45.33,45.25,45.25,35200.0,37.0893,37.1385,37.0729,37.0729,35200.0
2012-07-18 14:10:00,45.25,45.3,45.25,45.27,30800.0,37.0729,37.1139,37.0729,37.0893,30800.0
2012-07-18 14:20:00,45.27,45.31,45.27,45.28,23700.0,37.0893,37.1221,37.0893,37.0975,23700.0
2012-07-18 14:30:00,45.28,45.29,45.22,45.25,29600.0,37.0975,37.1057,37.0483,37.0729,29600.0
2012-07-18 14:40:00,45.24,45.26,45.19,45.19,43100.0,37.0647,37.0811,37.0238,37.0238,43100.0
2012-07-18 14:50:00,45.19,45.2,45.16,45.17,14900.0,37.0238,37.032,36.9992,37.0074,14900.0
2012-07-18 15:00:00,45.17,45.22,45.16,45.22,24600.0,37.0074,37.0483,36.9992,37.0483,24600.0
2012-07-18 15:10:00,45.21,45.26,45.19,45.24,31600.0,37.0402,37.0811,37.0238,37.0647,31600.0
2012-07-18 15:20:00,45.25,45.26,45.2,45.25,54500.0,37.0729,37.0811,37.032,37.0729,54500.0
2012-07-18 15:30:00,45.25,45.26,45.22,45.24,28500.0,37.0729,37.0811,37.0483,37.0647,28500.0
2012-07-18 15:40:00,45.24,45.26,45.23,45.25,47900.0,37.0647,37.0811,37.0565,37.0729,47900.0
2012-07-18 15:50:00,45.24,45.26,45.2,45.23,149800.0,37.0647,37.0811,37.032,37.0565,149800.0
2012-07-19 09:30:00,45.17,45.18,44.92,45.05,46100.0,37.0074,37.0156,36.8026,36.9091,46100.0
2012-07-19 09:40:00,45.03,45.09,45.02,45.03,53000.0,36.8927,36.9418,36.8845,36.8927,53000.0
2012-07-19 09:50:00,45.03,45.08,45.02,45.08,48800.0,36.8927,36.9336,36.8845,36.9336,48800.0
2012-07-19 10:00:00,45.05,45.1,45.01,45.09,61600.0,36.9091,36.95,36.8763,36.9418,61600.0
2012-07-19 10:10:00,45.08,45.1,45.04,45.09,82300.0,36.9336,36.95,36.9009,36.9418,82300.0
2012-07-19 10:20:00,45.09,45.1,45.02,45.03,50800.0,36.9418,36.95,36.8845,36.8927,50800.0
2012-07-19 10:30:00,45.02,45.12,45.01,45.06,40400.0,36.8845,36.9664,36.8763,36.9173,40400.0
2012-07-19 10:40:00,45.07,45.1,45.04,45.08,29800.0,36.9255,36.95,36.9009,36.9336,29800.0
2012-07-19 10:50:00,45.08,45.1,45.07,45.08,24100.0,36.9336,36.95,36.9255,36.9336,24100.0
2012-07-19 11:00:00,45.09,45.14,45.09,45.13,29500.0,36.9418,36.9828,36.9418,36.9746,29500.0
2012-07-19 11:10:00,45.12,45.12,45.02,45.07,21800.0,36.9664,36.9664,36.8845,36.9255,21800.0
2012-07-19 11:20:00,45.06,45.12,45.05,45.1,27200.0,36.9173,36.9664,36.9091,36.95,27200.0
2012-07-19 11:30:00,45.1,45.13,45.1,45.11,22100.0,36.95,36.9746,36.95,36.9582,22100.0
2012-07-19 11:40:00,45.11,45.13,45.04,45.04,21500.0,36.9582,36.9746,36.9009,36.9009,21500.0
2012-07-19 11:50:00,45.04,45.11,45.04,45.06,15000.0,36.9009,36.9582,36.9009,36.9173,15000.0
2012-07-19 12:00:00,45.07,45.09,45.06,45.07,13000.0,36.9255,36.9418,36.9173,36.9255,13000.0
2012-07-19 12:10:00,45.06,45.12,45.05,45.11,9800.0,36.9173,36.9664,36.9091,36.9582,9800.0
2012-07-19 12:20:00,45.13,45.14,45.07,45.09,17100.0,36.9746,36.9828,36.9255,36.9418,17100.0
2012-07-19 12:30:00,45.09,45.13,45.08,45.12,14200.0,36.9418,36.9746,36.9336,36.9664,14200.0
2012-07-19 12:40:00,45.11,45.16,45.11,45.16,8000.0,36.9582,36.9992,36.9582,36.9992,8000.0
2012-07-19 12:50:00,45.16,45.16,45.06,45.06,16700.0,36.9992,36.9992,36.9173,36.9173,16700.0
2012-07-19 13:00:00,45.06,45.14,45.06,45.14,84800.0,36.9173,36.9828,36.9173,36.9828,84800.0
2012-07-19 13:10:00,45.14,45.17,45.13,45.15,19200.0,36.9828,37.0074,36.9746,36.991,19200.0
2012-07-19 13:20:00,45.16,45.17,45.15,45.15,17600.0,36.9992,37.0074,36.991,36.991,17600.0
2012-07-19 13:30:00,45.15,45.17,45.12,45.13,30900.0,36.991,37.0074,36.9664,36.9746,30900.0
2012-07-19 13:40:00,45.13,45.15,45.12,45.15,24000.0,36.9746,36.991,36.9664,36.991,24000.0
2012-07-19 13:50:00,45.16,45.38,45.16,45.38,60300.0,36.9992,37.1794,36.9992,37.1794,60300.0
2012-07-19 14:00:00,45.38,45.38,45.29,45.31,29200.0,37.1794,37.1794,37.1057,37.1221,29200.0
2012-07-19 14:10:00,45.32,45.34,45.29,45.33,22800.0,37.1303,37.1467,37.1057,37.1385,22800.0
2012-07-19 14:20:00,45.32,45.44,45.32,45.44,40900.0,37.1303,37.2286,37.1303,37.2286,40900.0
2012-07-19 14:30:00,45.44,45.46,45.39,45.42,44500.0,37.2286,37.245,37.1876,37.2122,44500.0
2012-07-19 14:40:00,45.42,45.44,45.37,45.38,15600.0,37.2122,37.2286,37.1712,37.1794,15600.0
2012-07-19 14:50:00,45.37,45.38,45.3,45.3,20900.0,37.1712,37.1794,37.1139,37.1139,20900.0
2012-07-19 15:00:00,45.3,45.32,45.24,45.28,51500.0,37.1139,37.1303,37.0647,37.0975,51500.0
2012-07-19 15:10:00,45.28,45.35,45.27,45.33,27900.0,37.0975,37.1549,37.0893,37.1385,27900.0
2012-07-19 15:20:00,45.33,45.33,45.22,45.23,71000.0,37.1385,37.1385,37.0483,37.0565,71000.0
2012-07-19 15:30:00,45.24,45.28,45.23,45.28,50900.0,37.0647,37.0975,37.0565,37.0975,50900.0
2012-07-19 15:40:00,45.27,45.34,45.25,45.34,92000.0,37.0893,37.1467,37.0729,37.1467,92000.0
2012-07-19 15:50:00,45.33,45.33,45.21,45.3,184900.0,37.1385,37.1385,37.0402,37.1139,184900.0
2012-07-20 09:30:00,45.27,45.4,45.18,45.3,234100.0,37.0893,37.1958,37.0156,37.1139,234100.0
2012-07-20 09:40:00,45.3,45.39,45.25,45.36,49300.0,37.1139,37.1876,37.0729,37.163,49300.0
2012-07-20 09:50:00,45.37,45.58,45.37,45.54,53500.0,37.1712,37.3433,37.1712,37.3105,53500.0
2012-07-20 10:00:00,45.53,45.54,45.44,45.48,33700.0,37.3023,37.3105,37.2286,37.2614,33700.0
2012-07-20 10:10:00,45.47,45.51,45.44,45.48,54000.0,37.2532,37.2859,37.2286,37.2614,54000.0
2012-07-20 10:20:00,45.49,45.5,45.33,45.36,28900.0,37.2696,37.2778,37.1385,37.163,28900.0
2012-07-20 10:30:00,45.37,45.48,45.35,45.47,13200.0,37.1712,37.2614,37.1549,37.2532,13200.0
2012-07-20 10:40:00,45.48,45.52,45.48,45.48,26800.0,37.2614,37.2941,37.2614,37.2614,26800.0
2012-07-20 10:50:00,45.49,45.54,45.48,45.5,14500.0,37.2696,37.3105,37.2614,37.2778,14500.0
2012-07-20 11:00:00,45.5,45.59,45.49,45.53,20200.0,37.2778,37.3515,37.2696,37.3023,20200.0
2012-07-20 11:10:00,45.52,45.52,45.47,45.52,21600.0,37.2941,37.2941,37.2532,37.2941,21600.0
2012-07-20 11:20:00,45.52,45.59,45.49,45.59,13300.0,37.2941,37.3515,37.2696,37.3515,13300.0
2012-07-20 11:30:00,45.59,45.62,45.52,45.61,31200.0,37.3515,37.3761,37.2941,37.3679,31200.0
2012-07-20 11:40:00,45.61,45.62,45.59,45.62,16300.0,37.3679,37.3761,37.3515,37.3761,16300.0
2012-07-20 11:50:00,45.61,45.62,45.56,45.56,12700.0,37.3679,37.3761,37.3269,37.3269,12700.0
2012-07-20 12:00:00,45.55,45.56,45.48,45.52,18300.0,37.3187,37.3269,37.2614,37.2941,18300.0
2012-07-20 12:10:00,45.51,45.54,45.5,45.5,6700.0,37.2859,37.3105,37.2778,37.2778,6700.0
2012-07-20 12:20:00,45.5,45.55,45.47,45.54,29600.0,37.2778,37.3187,37.2532,37.3105,29600.0
2012-07-20 12:30:00,45.54,45.55,45.45,45.45,15300.0,37.3105,37.3187,37.2368,37.2368,15300.0
2012-07-20 12:40:00,45.45,45.48,45.43,45.43,6100.0,37.2368,37.2614,37.2204,37.2204,6100.0
2012-07-20 12:50:00,45.43,45.44,45.4,45.43,6900.0,37.2204,37.2286,37.1958,37.2204,6900.0
2012-07-20 13:00:00,45.44,45.45,45.37,45.37,7800.0,37.2286,37.2368,37.1712,37.1712,7800.0
2012-07-20 13:10:00,45.37,45.44,45.36,45.43,9900.0,37.1712,37.2286,37.163,37.2204,9900.0
2012-07-20 13:20:00,45.43,45.43,45.35,45.4,15300.0,37.2204,37.2204,37.1549,37.1958,15300.0
2012-07-20 13:30:00,45.41,45.48,45.41,45.48,45800.0,37.204,37.2614,37.204,37.2614,45800.0
2012-07-20 13:40:00,45.48,45.52,45.48,45.49,11500.0,37.2614,37.2941,37.2614,37.2696,11500.0
2012-07-20 13:50:00,45.48,45.51,45.48,45.48,10300.0,37.2614,37.2859,37.2614,37.2614,10300.0
2012-07-20 14:00:00,45.48,45.5,45.44,45.5,15400.0,37.2614,37.2778,37.2286,37.2778,15400.0
2012-07-20 14:10:00,45.5,45.5,45.42,45.42,15000.0,37.2778,37.2778,37.2122,37.2122,15000.0
2012-07-20 14:20:00,45.43,45.43,45.36,45.39,25200.0,37.2204,37.2204,37.163,37.1876,25200.0
2012-07-20 14:30:00,45.4,45.4,45.37,45.39,16100.0,37.1958,37.1958,37.1712,37.1876,16100.0
2012-07-20 14:40:00,45.39,45.42,45.36,45.36,12400.0,37.1876,37.2122,37.163,37.163,12400.0
2012-07-20 14:50:00,45.37,45.37,45.34,45.35,16500.0,37.1712,37.1712,37.1467,37.1549,16500.0
2012-07-20 15:00:00,45.36,45.44,45.35,45.44,20100.0,37.163,37.2286,37.1549,37.2286,20100.0
2012-07-20 15:10:00,45.44,45.51,45.43,45.49,39600.0,37.2286,37.2859,37.2204,37.2696,39600.0
2012-07-20 15:20:00,45.48,45.52,45.47,45.5,22900.0,37.2614,37.2941,37.2532,37.2778,22900.0
2012-07-20 15:30:00,45.5,45.51,45.43,45.47,67200.0,37.2778,37.2859,37.2204,37.2532,67200.0
2012-07-20 15:40:00,45.47,45.52,45.43,45.46,84700.0,37.2532,37.2941,37.2204,37.245,84700.0
2012-07-20 15:50:00,45.46,45.47,45.42,45.46,172600.0,37.245,37.2532,37.2122,37.245,172600.0
2012-07-23 09:30:00,45.16,45.36,45.02,45.26,44400.0,36.9992,37.163,36.8845,37.0811,44400.0
2012-07-23 09:40:00,45.26,45.27,45.14,45.14,18900.0,37.0811,37.0893,36.9828,36.9828,18900.0
2012-07-23 09:50:00,45.14,45.22,45.11,45.14,37700.0,36.9828,37.0483,36.9582,36.9828,37700.0
2012-07-23 10:00:00,45.13,45.14,44.98,45.0,37500.0,36.9746,36.9828,36.8517,36.8681,37500.0
2012-07-23 10:10:00,44.99,45.02,44.97,45.02,14000.0,36.8599,36.8845,36.8435,36.8845,14000.0
2012-07-23 10:20:00,45.01,45.06,45.01,45.01,17000.0,36.8763,36.9173,36.8763,36.8763,17000.0
2012-07-23 10:30:00,45.0,45.02,44.91,44.98,26800.0,36.8681,36.8845,36.7944,36.8517,26800.0
2012-07-23 10:40:00,44.97,44.97,44.89,44.96,19000.0,36.8435,36.8435,36.778,36.8353,19000.0
2012-07-23 10:50:00,44.94,44.99,44.94,44.98,15700.0,36.8189,36.8599,36.8189,36.8517,15700.0
2012-07-23 11:00:00,44.98,45.01,44.95,44.96,15300.0,36.8517,36.8763,36.8271,36.8353,15300.0
2012-07-23 11:10:00,44.96,45.01,44.89,44.89,23500.0,36.8353,36.8763,36.778,36.778,23500.0
2012-07-23 11:20:00,44.88,44.92,44.86,44.92,22400.0,36.7698,36.8026,36.7534,36.8026,22400.0
2012-07-23 11:30:00,44.92,44.93,44.85,44.85,16700.0,36.8026,36.8108,36.7452,36.7452,16700.0
2012-07-23 11:40:00,44.85,44.93,44.85,44.92,6600.0,36.7452,36.8108,36.7452,36.8026,6600.0
2012-07-23 11:50:00,44.93,45.02,44.93,45.0,15400.0,36.8108,36.8845,36.8108,36.8681,15400.0
2012-07-23 12:00:00,45.0,45.04,45.0,45.0,16400.0,36.8681,36.9009,36.8681,36.8681,16400.0
2012-07-23 12:10:00,44.99,45.02,44.98,44.98,8500.0,36.8599,36.8845,36.8517,36.8517,8500.0
2012-07-23 12:20:00,44.97,44.99,44.95,44.98,10000.0,36.8435,36.8599,36.8271,36.8517,10000.0
2012-07-23 12:30:00,44.98,45.01,44.96,44.98,11000.0,36.8517,36.8763,36.8353,36.8517,11000.0
2012-07-23 12:40:00,44.98,45.05,44.97,45.04,16800.0,36.8517,36.9091,36.8435,36.9009,16800.0
2012-07-23 12:50:00,45.03,45.06,45.02,45.03,18000.0,36.8927,36.9173,36.8845,36.8927,18000.0
2012-07-23 13:00:00,45.02,45.03,44.97,44.97,12500.0,36.8845,36.8927,36.8435,36.8435,12500.0
2012-07-23 13:10:00,44.97,45.0,44.95,45.0,16800.0,36.8435,36.8681,36.8271,36.8681,16800.0
2012-07-23 13:20:00,44.99,45.0,44.96,44.97,13000.0,36.8599,36.8681,36.8353,36.8435,13000.0
2012-07-23 13:30:00,44.97,45.0,44.93,44.94,18200.0,36.8435,36.8681,36.8108,36.8189,18200.0
2012-07-23 13:40:00,44.94,44.94,44.9,44.91,13800.0,36.8189,36.8189,36.7862,36.7944,13800.0
2012-07-23 13:50:00,44.9,44.92,44.89,44.89,10900.0,36.7862,36.8026,36.778,36.778,10900.0
2012-07-23 14:00:00,44.9,44.94,44.9,44.93,22700.0,36.7862,36.8189,36.7862,36.8108,22700.0
2012-07-23 14:10:00,44.92,44.94,44.87,44.87,28400.0,36.8026,36.8189,36.7616,36.7616,28400.0
2012-07-23 14:20:00,44.86,44.86,44.81,44.82,21700.0,36.7534,36.7534,36.7124,36.7206,21700.0
2012-07-23 14:30:00,44.83,44.92,44.82,44.91,17600.0,36.7288,36.8026,36.7206,36.7944,17600.0
2012-07-23 14:40:00,44.92,44.93,44.9,44.93,11500.0,36.8026,36.8108,36.7862,36.8108,11500.0
2012-07-23 14:50:00,44.93,44.94,44.89,44.91,13000.0,36.8108,36.8189,36.778,36.7944,13000.0
2012-07-23 15:00:00,44.91,44.94,44.89,44.92,33500.0,36.7944,36.8189,36.778,36.8026,33500.0
2012-07-23 15:10:00,44.93,44.93,44.89,44.92,13500.0,36.8108,36.8108,36.778,36.8026,13500.0
2012-07-23 15:20:00,44.92,45.03,44.91,45.03,28400.0,36.8026,36.8927,36.7944,36.8927,28400.0
2012-07-23 15:30:00,45.03,45.05,44.94,44.95,27300.0,36.8927,36.9091,36.8189,36.8271,27300.0
2012-07-23 15:40:00,44.95,45.0,44.91,44.93,64000.0,36.8271,36.8681,36.7944,36.8108,64000.0
2012-07-23 15:50:00,44.93,44.97,44.9,44.9,127400.0,36.8108,36.8435,36.7862,36.7862,127400.0
2012-07-24 09:30:00,44.86,45.23,44.59,44.7,75400.0,36.7534,37.0565,36.5322,36.6223,75400.0
2012-07-24 09:40:00,44.71,44.75,44.63,44.73,43600.0,36.6305,36.6633,36.565,36.6469,43600.0
2012-07-24 09:50:00,44.74,44.76,44.62,44.62,39500.0,36.6551,36.6715,36.5568,36.5568,39500.0
2012-07-24 10:00:00,44.62,44.69,44.62,44.67,28000.0,36.5568,36.6141,36.5568,36.5977,28000.0
2012-07-24 10:10:00,44.67,44.72,44.62,44.63,29400.0,36.5977,36.6387,36.5568,36.565,29400.0
2012-07-24 10:20:00,44.62,44.66,44.59,44.65,21300.0,36.5568,36.5895,36.5322,36.5814,21300.0
2012-07-24 10:30:00,44.65,44.65,44.57,44.58,29200.0,36.5814,36.5814,36.5158,36.524,29200.0
2012-07-24 10:40:00,44.57,44.6,44.52,44.55,29800.0,36.5158,36.5404,36.4748,36.4994,29800.0
2012-07-24 10:50:00,44.56,44.64,44.54,44.59,14000.0,36.5076,36.5732,36.4912,36.5322,14000.0
2012-07-24 11:00:00,44.6,44.61,44.49,44.49,22700.0,36.5404,36.5486,36.4503,36.4503,22700.0
2012-07-24 11:10:00,44.49,44.57,44.48,44.57,26800.0,36.4503,36.5158,36.4421,36.5158,26800.0
2012-07-24 11:20:00,44.57,44.59,44.55,44.56,20600.0,36.5158,36.5322,36.4994,36.5076,20600.0
2012-07-24 11:30:00,44.54,44.56,44.38,44.43,41400.0,36.4912,36.5076,36.3601,36.4011,41400.0
2012-07-24 11:40:00,44.43,44.55,44.41,44.55,25300.0,36.4011,36.4994,36.3847,36.4994,25300.0
2012-07-24 11:50:00,44.55,44.55,44.45,44.47,17000.0,36.4994,36.4994,36.4175,36.4339,17000.0
2012-07-24 12:00:00,44.47,44.48,44.36,44.41,32600.0,36.4339,36.4421,36.3438,36.3847,32600.0
2012-07-24 12:10:00,44.41,44.43,44.39,44.39,18100.0,36.3847,36.4011,36.3683,36.3683,18100.0
2012-07-24 12:20:00,44.38,44.38,44.31,44.34,23000.0,36.3601,36.3601,36.3028,36.3274,23000.0
2012-07-24 12:30:00,44.34,44.37,44.31,44.36,16900.0,36.3274,36.352,36.3028,36.3438,16900.0
2012-07-24 12:40:00,44.36,44.36,44.29,44.3,15400.0,36.3438,36.3438,36.2864,36.2946,15400.0
2012-07-24 12:50:00,44.3,44.37,44.28,44.36,10800.0,36.2946,36.352,36.2782,36.3438,10800.0
2012-07-24 13:00:00,44.36,44.37,44.31,44.34,9100.0,36.3438,36.352,36.3028,36.3274,9100.0
2012-07-24 13:10:00,44.34,44.4,44.34,44.36,9900.0,36.3274,36.3765,36.3274,36.3438,9900.0
2012-07-24 13:20:00,44.36,44.38,44.33,44.35,13500.0,36.3438,36.3601,36.3192,36.3356,13500.0
2012-07-24 13:30:00,44.36,44.36,44.34,44.35,11800.0,36.3438,36.3438,36.3274,36.3356,11800.0
2012-07-24 13:40:00,44.36,44.39,44.33,44.34,19800.0,36.3438,36.3683,36.3192,36.3274,19800.0
2012-07-24 13:50:00,44.34,44.41,44.33,44.41,22600.0,36.3274,36.3847,36.3192,36.3847,22600.0
2012-07-24 14:00:00,44.4,44.4,44.28,44.31,28900.0,36.3765,36.3765,36.2782,36.3028,28900.0
2012-07-24 14:10:00,44.3,44.3,44.27,44.28,21200.0,36.2946,36.2946,36.27,36.2782,21200.0
2012-07-24 14:20:00,44.29,44.29,44.17,44.19,26200.0,36.2864,36.2864,36.1881,36.2045,26200.0
2012-07-24 14:30:00,44.19,44.29,44.17,44.29,24100.0,36.2045,36.2864,36.1881,36.2864,24100.0
2012-07-24 14:40:00,44.29,44.34,44.29,44.34,23300.0,36.2864,36.3274,36.2864,36.3274,23300.0
2012-07-24 14:50:00,44.34,44.35,44.33,44.34,52300.0,36.3274,36.3356,36.3192,36.3274,52300.0
2012-07-24 15:00:00,44.34,44.35,44.3,44.3,41400.0,36.3274,36.3356,36.2946,36.2946,41400.0
2012-07-24 15:10:00,44.3,44.35,44.29,44.3,34800.0,36.2946,36.3356,36.2864,36.2946,34800.0
2012-07-24 15:20:00,44.3,44.41,44.29,44.4,30300.0,36.2946,36.3847,36.2864,36.3765,30300.0
2012-07-24 15:30:00,44.41,44.41,44.33,44.4,50200.0,36.3847,36.3847,36.3192,36.3765,50200.0
2012-07-24 15:40:00,44.4,44.41,44.33,44.34,52600.0,36.3765,36.3847,36.3192,36.3274,52600.0
2012-07-24 15:50:00,44.35,44.49,44.32,44.43,181100.0,36.3356,36.4503,36.311,36.4011,181100.0
2012-07-25 09:30:00,44.6,44.61,44.34,44.41,59700.0,36.5404,36.5486,36.3274,36.3847,59700.0
2012-07-25 09:40:00,44.4,44.52,44.35,44.47,40300.0,36.3765,36.4748,36.3356,36.4339,40300.0
2012-07-25 09:50:00,44.47,44.51,44.41,44.41,29700.0,36.4339,36.4667,36.3847,36.3847,29700.0
2012-07-25 10:00:00,44.4,44.44,44.32,44.44,50600.0,36.3765,36.4093,36.311,36.4093,50600.0
2012-07-25 10:10:00,44.44,44.51,44.4,44.46,23000.0,36.4093,36.4667,36.3765,36.4257,23000.0
2012-07-25 10:20:00,44.46,44.56,44.46,44.55,51200.0,36.4257,36.5076,36.4257,36.4994,51200.0
2012-07-25 10:30:00,44.55,44.59,44.53,44.55,69400.0,36.4994,36.5322,36.483,36.4994,69400.0
2012-07-25 10:40:00,44.56,44.57,44.49,44.5,54300.0,36.5076,36.5158,36.4503,36.4585,54300.0
2012-07-25 10:50:00,44.49,44.51,44.44,44.46,97900.0,36.4503,36.4667,36.4093,36.4257,97900.0
2012-07-25 11:00:00,44.46,44.51,44.45,44.47,64600.0,36.4257,36.4667,36.4175,36.4339,64600.0
2012-07-25 11:10:00,44.47,44.5,44.41,44.49,78200.0,36.4339,36.4585,36.3847,36.4503,78200.0
2012-07-25 11:20:00,44.48,44.51,44.43,44.45,46300.0,36.4421,36.4667,36.4011,36.4175,46300.0
2012-07-25 11:30:00,44.45,44.58,44.44,44.57,24700.0,36.4175,36.524,36.4093,36.5158,24700.0
2012-07-25 11:40:00,44.57,44.58,44.54,44.55,40800.0,36.5158,36.524,36.4912,36.4994,40800.0
2012-07-25 11:50:00,44.55,44.58,44.52,44.57,33900.0,36.4994,36.524,36.4748,36.5158,33900.0
2012-07-25 12:00:00,44.57,44.66,44.56,44.63,48100.0,36.5158,36.5895,36.5076,36.565,48100.0
2012-07-25 12:10:00,44.64,44.64,44.58,44.63,61200.0,36.5732,36.5732,36.524,36.565,61200.0
2012-07-25 12:20:00,44.64,44.68,44.62,44.67,56100.0,36.5732,36.6059,36.5568,36.5977,56100.0
2012-07-25 12:30:00,44.67,44.76,44.67,44.75,46000.0,36.5977,36.6715,36.5977,36.6633,46000.0
2012-07-25 12:40:00,44.75,44.79,44.74,44.75,50300.0,36.6633,36.6961,36.6551,36.6633,50300.0
2012-07-25 12:50:00,44.74,44.75,44.68,44.68,20200.0,36.6551,36.6633,36.6059,36.6059,20200.0
2012-07-25 13:00:00,44.68,44.79,44.68,44.79,33600.0,36.6059,36.6961,36.6059,36.6961,33600.0
2012-07-25 13:10:00,44.79,44.82,44.76,44.81,37400.0,36.6961,36.7206,36.6715,36.7124,37400.0
2012-07-25 13:20:00,44.82,44.84,44.8,44.8,44800.0,36.7206,36.737,36.7042,36.7042,44800.0
2012-07-25 13:30:00,44.8,44.88,44.76,44.87,43300.0,36.7042,36.7698,36.6715,36.7616,43300.0
2012-07-25 13:40:00,44.87,44.88,44.83,44.83,23200.0,36.7616,36.7698,36.7288,36.7288,23200.0
2012-07-25 13:50:00,44.83,44.9,44.83,44.89,43800.0,36.7288,36.7862,36.7288,36.778,43800.0
2012-07-25 14:00:00,44.87,44.95,44.87,44.9,226200.0,36.7616,36.8271,36.7616,36.7862,226200.0
2012-07-25 14:10:00,44.9,44.95,44.89,44.93,50700.0,36.7862,36.8271,36.778,36.8108,50700.0
2012-07-25 14:20:00,44.94,44.94,44.88,44.88,115700.0,36.8189,36.8189,36.7698,36.7698,115700.0
2012-07-25 14:30:00,44.88,44.89,44.83,44.84,74500.0,36.7698,36.778,36.7288,36.737,74500.0
2012-07-25 14:40:00,44.83,44.89,44.82,44.89,44400.0,36.7288,36.778,36.7206,36.778,44400.0
2012-07-25 14:50:00,44.89,44.91,44.87,44.88,41200.0,36.778,36.7944,36.7616,36.7698,41200.0
2012-07-25 15:00:00,44.87,44.9,44.86,44.88,39300.0,36.7616,36.7862,36.7534,36.7698,39300.0
2012-07-25 15:10:00,44.89,44.89,44.78,44.8,77200.0,36.778,36.778,36.6879,36.7042,77200.0
2012-07-25 15:20:00,44.8,44.83,44.77,44.77,60100.0,36.7042,36.7288,36.6797,36.6797,60100.0
2012-07-25 15:30:00,44.77,44.86,44.75,44.85,100400.0,36.6797,36.7534,36.6633,36.7452,100400.0
2012-07-25 15:40:00,44.85,44.95,44.84,44.94,181900.0,36.7452,36.8271,36.737,36.8189,181900.0
2012-07-25 15:50:00,44.93,44.94,44.87,44.91,301900.0,36.8108,36.8189,36.7616,36.7944,301900.0
2012-07-26 09:30:00,45.31,45.7,45.27,45.66,94600.0,37.1221,37.4416,37.0893,37.4088,94600.0
2012-07-26 09:40:00,45.66,45.7,45.44,45.67,52300.0,37.4088,37.4416,37.2286,37.417,52300.0
2012-07-26 09:50:00,45.67,45.7,45.64,45.67,29500.0,37.417,37.4416,37.3925,37.417,29500.0
2012-07-26 10:00:00,45.67,45.69,45.58,45.67,39900.0,37.417,37.4334,37.3433,37.417,39900.0
2012-07-26 10:10:00,45.67,45.73,45.59,45.59,48200.0,37.417,37.4662,37.3515,37.3515,48200.0
2012-07-26 10:20:00,45.58,45.66,45.56,45.59,37900.0,37.3433,37.4088,37.3269,37.3515,37900.0
2012-07-26 10:30:00,45.59,45.66,45.58,45.66,48100.0,37.3515,37.4088,37.3433,37.4088,48100.0
2012-07-26 10:40:00,45.65,45.69,45.62,45.67,56400.0,37.4006,37.4334,37.3761,37.417,56400.0
2012-07-26 10:50:00,45.67,45.68,45.59,45.68,36000.0,37.417,37.4252,37.3515,37.4252,36000.0
2012-07-26 11:00:00,45.68,45.69,45.61,45.63,46200.0,37.4252,37.4334,37.3679,37.3843,46200.0
2012-07-26 11:10:00,45.63,45.68,45.62,45.63,36800.0,37.3843,37.4252,37.3761,37.3843,36800.0
2012-07-26 11:20:00,45.62,45.68,45.57,45.67,32600.0,37.3761,37.4252,37.3351,37.417,32600.0
2012-07-26 11:30:00,45.67,45.69,45.65,45.65,35200.0,37.417,37.4334,37.4006,37.4006,35200.0
2012-07-26 11:40:00,45.66,45.72,45.65,45.72,58500.0,37.4088,37.458,37.4006,37.458,58500.0
2012-07-26 11:50:00,45.71,45.72,45.67,45.67,29800.0,37.4498,37.458,37.417,37.417,29800.0
2012-07-26 12:00:00,45.67,45.68,45.59,45.61,66900.0,37.417,37.4252,37.3515,37.3679,66900.0
2012-07-26 12:10:00,45.61,45.69,45.59,45.67,19800.0,37.3679,37.4334,37.3515,37.417,19800.0
2012-07-26 12:20:00,45.68,45.75,45.67,45.72,18100.0,37.4252,37.4826,37.417,37.458,18100.0
2012-07-26 12:30:00,45.71,45.73,45.69,45.71,15600.0,37.4498,37.4662,37.4334,37.4498,15600.0
2012-07-26 12:40:00,45.72,45.72,45.66,45.67,8800.0,37.458,37.458,37.4088,37.417,8800.0
2012-07-26 12:50:00,45.66,45.74,45.66,45.73,18900.0,37.4088,37.4744,37.4088,37.4662,18900.0
2012-07-26 13:00:00,45.73,45.74,45.7,45.71,17000.0,37.4662,37.4744,37.4416,37.4498,17000.0
2012-07-26 13:10:00,45.71,45.74,45.7,45.72,12400.0,37.4498,37.4744,37.4416,37.458,12400.0
2012-07-26 13:20:00,45.71,45.75,45.7,45.74,28800.0,37.4498,37.4826,37.4416,37.4744,28800.0
2012-07-26 13:30:00,45.74,45.74,45.7,45.72,29500.0,37.4744,37.4744,37.4416,37.458,29500.0
2012-07-26 13:40:00,45.72,45.73,45.66,45.67,21600.0,37.458,37.4662,37.4088,37.417,21600.0
2012-07-26 13:50:00,45.67,45.7,45.64,45.68,24500.0,37.417,37.4416,37.3925,37.4252,24500.0
2012-07-26 14:00:00,45.67,45.68,45.62,45.63,28100.0,37.417,37.4252,37.3761,37.3843,28100.0
2012-07-26 14:10:00,45.63,45.65,45.58,45.59,34800.0,37.3843,37.4006,37.3433,37.3515,34800.0
2012-07-26 14:20:00,45.58,45.63,45.56,45.61,41500.0,37.3433,37.3843,37.3269,37.3679,41500.0
2012-07-26 14:30:00,45.6,45.62,45.57,45.6,40800.0,37.3597,37.3761,37.3351,37.3597,40800.0
2012-07-26 14:40:00,45.59,45.62,45.59,45.62,11800.0,37.3515,37.3761,37.3515,37.3761,11800.0
2012-07-26 14:50:00,45.61,45.64,45.6,45.61,22100.0,37.3679,37.3925,37.3597,37.3679,22100.0
2012-07-26 15:00:00,45.61,45.64,45.6,45.62,20800.0,37.3679,37.3925,37.3597,37.3761,20800.0
2012-07-26 15:10:00,45.61,45.63,45.6,45.62,20100.0,37.3679,37.3843,37.3597,37.3761,20100.0
2012-07-26 15:20:00,45.61,45.65,45.58,45.64,37000.0,37.3679,37.4006,37.3433,37.3925,37000.0
2012-07-26 15:30:00,45.64,45.65,45.58,45.64,59200.0,37.3925,37.4006,37.3433,37.3925,59200.0
2012-07-26 15:40:00,45.63,45.72,45.63,45.69,78700.0,37.3843,37.458,37.3843,37.4334,78700.0
2012-07-26 15:50:00,45.69,45.71,45.65,45.66,164700.0,37.4334,37.4498,37.4006,37.4088,164700.0
2012-07-27 09:30:00,45.86,45.98,45.83,45.85,56600.0,37.5727,37.671,37.5481,37.5645,56600.0
2012-07-27 09:40:00,45.83,45.92,45.7,45.91,39600.0,37.5481,37.6219,37.4416,37.6137,39600.0
2012-07-27 09:50:00,45.91,45.93,45.86,45.89,30100.0,37.6137,37.63,37.5727,37.5973,30100.0
2012-07-27 10:00:00,45.9,45.93,45.84,45.85,35300.0,37.6055,37.63,37.5563,37.5645,35300.0
2012-07-27 10:10:00,45.83,45.89,45.8,45.87,26100.0,37.5481,37.5973,37.5235,37.5809,26100.0
2012-07-27 10:20:00,45.88,45.92,45.85,45.87,31900.0,37.5891,37.6219,37.5645,37.5809,31900.0
2012-07-27 10:30:00,45.87,45.87,45.79,45.8,30800.0,37.5809,37.5809,37.5153,37.5235,30800.0
2012-07-27 10:40:00,45.79,45.87,45.79,45.87,26700.0,37.5153,37.5809,37.5153,37.5809,26700.0
2012-07-27 10:50:00,45.87,45.91,45.86,45.88,36100.0,37.5809,37.6137,37.5727,37.5891,36100.0
2012-07-27 11:00:00,45.89,45.93,45.88,45.93,25900.0,37.5973,37.63,37.5891,37.63,25900.0
2012-07-27 11:10:00,45.93,45.93,45.88,45.9,42500.0,37.63,37.63,37.5891,37.6055,42500.0
2012-07-27 11:20:00,45.91,45.92,45.88,45.91,27200.0,37.6137,37.6219,37.5891,37.6137,27200.0
2012-07-27 11:30:00,45.9,45.95,45.9,45.93,24900.0,37.6055,37.6464,37.6055,37.63,24900.0
2012-07-27 11:40:00,45.93,45.94,45.88,45.9,15700.0,37.63,37.6382,37.5891,37.6055,15700.0
2012-07-27 11:50:00,45.89,45.96,45.89,45.96,20300.0,37.5973,37.6546,37.5973,37.6546,20300.0
2012-07-27 12:00:00,45.96,46.0,45.94,45.99,25900.0,37.6546,37.6874,37.6382,37.6792,25900.0
2012-07-27 12:10:00,45.99,46.03,45.93,45.94,75700.0,37.6792,37.712,37.63,37.6382,75700.0
2012-07-27 12:20:00,45.93,46.01,45.93,46.01,14600.0,37.63,37.6956,37.63,37.6956,14600.0
2012-07-27 12:30:00,46.01,46.02,45.97,45.98,17100.0,37.6956,37.7038,37.6628,37.671,17100.0
2012-07-27 12:40:00,45.97,46.0,45.96,45.97,12600.0,37.6628,37.6874,37.6546,37.6628,12600.0
2012-07-27 12:50:00,45.96,45.98,45.95,45.95,20900.0,37.6546,37.671,37.6464,37.6464,20900.0
2012-07-27 13:00:00,45.95,45.97,45.93,45.94,12500.0,37.6464,37.6628,37.63,37.6382,12500.0
2012-07-27 13:10:00,45.93,45.94,45.9,45.94,18900.0,37.63,37.6382,37.6055,37.6382,18900.0
2012-07-27 13:20:00,45.94,46.16,45.93,46.13,51900.0,37.6382,37.8185,37.63,37.7939,51900.0
2012-07-27 13:30:00,46.14,46.26,46.11,46.22,57100.0,37.8021,37.9004,37.7775,37.8676,57100.0
2012-07-27 13:40:00,46.22,46.25,46.14,46.14,26300.0,37.8676,37.8922,37.8021,37.8021,26300.0
2012-07-27 13:50:00,46.14,46.23,46.13,46.19,29700.0,37.8021,37.8758,37.7939,37.8431,29700.0
2012-07-27 14:00:00,46.19,46.22,46.15,46.16,25800.0,37.8431,37.8676,37.8103,37.8185,25800.0
2012-07-27 14:10:00,46.15,46.18,46.1,46.11,33900.0,37.8103,37.8349,37.7693,37.7775,33900.0
2012-07-27 14:20:00,46.1,46.13,46.07,46.08,15100.0,37.7693,37.7939,37.7447,37.7529,15100.0
2012-07-27 14:30:00,46.08,46.11,46.06,46.11,16600.0,37.7529,37.7775,37.7366,37.7775,16600.0
2012-07-27 14:40:00,46.1,46.14,46.07,46.07,25000.0,37.7693,37.8021,37.7447,37.7447,25000.0
2012-07-27 14:50:00,46.07,46.09,46.05,46.06,28000.0,37.7447,37.7611,37.7284,37.7366,28000.0
2012-07-27 15:00:00,46.06,46.13,46.05,46.13,31000.0,37.7366,37.7939,37.7284,37.7939,31000.0
2012-07-27 15:10:00,46.13,46.14,46.08,46.1,32100.0,37.7939,37.8021,37.7529,37.7693,32100.0
2012-07-27 15:20:00,46.1,46.12,46.07,46.11,24200.0,37.7693,37.7857,37.7447,37.7775,24200.0
2012-07-27 15:30:00,46.12,46.16,46.1,46.1,53600.0,37.7857,37.8185,37.7693,37.7693,53600.0
2012-07-27 15:40:00,46.1,46.17,46.09,46.16,78200.0,37.7693,37.8267,37.7611,37.8185,78200.0
2012-07-27 15:50:00,46.16,46.16,46.09,46.11,190200.0,37.8185,37.8185,37.7611,37.7775,190200.0
2012-07-30 09:30:00,46.12,46.13,45.88,45.97,38800.0,37.7857,37.7939,37.5891,37.6628,38800.0
2012-07-30 09:40:00,45.97,45.97,45.8,45.92,32100.0,37.6628,37.6628,37.5235,37.6219,32100.0
2012-07-30 09:50:00,45.92,46.07,45.91,45.94,32100.0,37.6219,37.7447,37.6137,37.6382,32100.0
2012-07-30 10:00:00,45.94,46.16,45.91,46.16,23200.0,37.6382,37.8185,37.6137,37.8185,23200.0
2012-07-30 10:10:00,46.16,46.3,46.14,46.3,20200.0,37.8185,37.9332,37.8021,37.9332,20200.0
2012-07-30 10:20:00,46.28,46.34,46.26,46.34,18400.0,37.9168,37.966,37.9004,37.966,18400.0
2012-07-30 10:30:00,46.34,46.44,46.32,46.36,22100.0,37.966,38.0479,37.9496,37.9823,22100.0
2012-07-30 10:40:00,46.34,46.4,46.33,46.34,15900.0,37.966,38.0151,37.9578,37.966,15900.0
2012-07-30 10:50:00,46.34,46.34,46.23,46.27,40300.0,37.966,37.966,37.8758,37.9086,40300.0
2012-07-30 11:00:00,46.26,46.36,46.26,46.34,16700.0,37.9004,37.9823,37.9004,37.966,16700.0
2012-07-30 11:10:00,46.33,46.36,46.29,46.3,20300.0,37.9578,37.9823,37.925,37.9332,20300.0
2012-07-30 11:20:00,46.3,46.33,46.23,46.29,17300.0,37.9332,37.9578,37.8758,37.925,17300.0
2012-07-30 11:30:00,46.28,46.29,46.22,46.23,16300.0,37.9168,37.925,37.8676,37.8758,16300.0
2012-07-30 11:40:00,46.22,46.4,46.2,46.34,32400.0,37.8676,38.0151,37.8513,37.966,32400.0
2012-07-30 11:50:00,46.33,46.36,46.31,46.34,17900.0,37.9578,37.9823,37.9414,37.966,17900.0
2012-07-30 12:00:00,46.32,46.4,46.28,46.35,16600.0,37.9496,38.0151,37.9168,37.9741,16600.0
2012-07-30 12:10:00,46.35,46.38,46.26,46.29,15800.0,37.9741,37.9987,37.9004,37.925,15800.0
2012-07-30 12:20:00,46.3,46.33,46.27,46.33,8100.0,37.9332,37.9578,37.9086,37.9578,8100.0
2012-07-30 12:30:00,46.32,46.38,46.31,46.38,12500.0,37.9496,37.9987,37.9414,37.9987,12500.0
2012-07-30 12:40:00,46.38,46.4,46.31,46.32,13300.0,37.9987,38.0151,37.9414,37.9496,13300.0
2012-07-30 12:50:00,46.31,46.37,46.29,46.36,34800.0,37.9414,37.9905,37.925,37.9823,34800.0
2012-07-30 13:00:00,46.35,46.4,46.3,46.4,13100.0,37.9741,38.0151,37.9332,38.0151,13100.0
2012-07-30 13:10:00,46.41,46.42,46.35,46.41,10900.0,38.0233,38.0315,37.9741,38.0233,10900.0
2012-07-30 13:20:00,46.41,46.44,46.39,46.39,23000.0,38.0233,38.0479,38.0069,38.0069,23000.0
2012-07-30 13:30:00,46.4,46.45,46.38,46.38,16900.0,38.0151,38.0561,37.9987,37.9987,16900.0
2012-07-30 13:40:00,46.38,46.42,46.38,46.38,11600.0,37.9987,38.0315,37.9987,37.9987,11600.0
2012-07-30 13:50:00,46.38,46.4,46.36,46.37,10600.0,37.9987,38.0151,37.9823,37.9905,10600.0
2012-07-30 14:00:00,46.36,46.4,46.33,46.4,16000.0,37.9823,38.0151,37.9578,38.0151,16000.0
2012-07-30 14:10:00,46.39,46.44,46.39,46.4,11300.0,38.0069,38.0479,38.0069,38.0151,11300.0
2012-07-30 14:20:00,46.39,46.47,46.39,46.46,18800.0,38.0069,38.0725,38.0069,38.0643,18800.0
2012-07-30 14:30:00,46.46,46.49,46.44,46.44,17100.0,38.0643,38.0888,38.0479,38.0479,17100.0
2012-07-30 14:40:00,46.44,46.53,46.44,46.44,30600.0,38.0479,38.1216,38.0479,38.0479,30600.0
2012-07-30 14:50:00,46.45,46.47,46.43,46.46,8300.0,38.0561,38.0725,38.0397,38.0643,8300.0
2012-07-30 15:00:00,46.46,46.47,46.43,46.45,26500.0,38.0643,38.0725,38.0397,38.0561,26500.0
2012-07-30 15:10:00,46.46,46.47,46.43,46.44,45200.0,38.0643,38.0725,38.0397,38.0479,45200.0
2012-07-30 15:20:00,46.45,46.51,46.44,46.49,82700.0,38.0561,38.1052,38.0479,38.0888,82700.0
2012-07-30 15:30:00,46.5,46.55,46.4,46.41,43000.0,38.097,38.138,38.0151,38.0233,43000.0
2012-07-30 15:40:00,46.41,46.47,46.4,46.46,54400.0,38.0233,38.0725,38.0151,38.0643,54400.0
2012-07-30 15:50:00,46.46,46.49,46.44,46.48,145000.0,38.0643,38.0888,38.0479,38.0807,145000.0
2012-07-31 09:30:00,46.46,46.54,46.44,46.44,22900.0,38.0643,38.1298,38.0479,38.0479,22900.0
2012-07-31 09:40:00,46.44,46.52,46.34,46.4,18800.0,38.0479,38.1134,37.966,38.0151,18800.0
2012-07-31 09:50:00,46.39,46.47,46.34,46.47,25100.0,38.0069,38.0725,37.966,38.0725,25100.0
2012-07-31 10:00:00,46.47,46.53,46.37,46.52,21500.0,38.0725,38.1216,37.9905,38.1134,21500.0
2012-07-31 10:10:00,46.5,46.5,46.34,46.35,18500.0,38.097,38.097,37.966,37.9741,18500.0
2012-07-31 10:20:00,46.35,46.35,46.25,46.25,8200.0,37.9741,37.9741,37.8922,37.8922,8200.0
2012-07-31 10:30:00,46.24,46.38,46.23,46.35,18300.0,37.884,37.9987,37.8758,37.9741,18300.0
2012-07-31 10:40:00,46.34,46.37,46.29,46.29,20900.0,37.966,37.9905,37.925,37.925,20900.0
2012-07-31 10:50:00,46.29,46.37,46.28,46.3,9300.0,37.925,37.9905,37.9168,37.9332,9300.0
2012-07-31 11:00:00,46.31,46.32,46.28,46.31,9300.0,37.9414,37.9496,37.9168,37.9414,9300.0
2012-07-31 11:10:00,46.31,46.41,46.31,46.37,14800.0,37.9414,38.0233,37.9414,37.9905,14800.0
2012-07-31 11:20:00,46.37,46.44,46.37,46.41,15000.0,37.9905,38.0479,37.9905,38.0233,15000.0
2012-07-31 11:30:00,46.41,46.41,46.36,46.37,16100.0,38.0233,38.0233,37.9823,37.9905,16100.0
2012-07-31 11:40:00,46.36,46.39,46.35,46.38,12900.0,37.9823,38.0069,37.9741,37.9987,12900.0
2012-07-31 11:50:00,46.36,46.38,46.3,46.3,15300.0,37.9823,37.9987,37.9332,37.9332,15300.0
2012-07-31 12:00:00,46.29,46.38,46.28,46.37,12500.0,37.925,37.9987,37.9168,37.9905,12500.0
2012-07-31 12:10:00,46.37,46.38,46.27,46.31,13300.0,37.9905,37.9987,37.9086,37.9414,13300.0
2012-07-31 12:20:00,46.31,46.31,46.25,46.3,14100.0,37.9414,37.9414,37.8922,37.9332,14100.0
2012-07-31 12:30:00,46.29,46.32,46.29,46.32,8800.0,37.925,37.9496,37.925,37.9496,8800.0
2012-07-31 12:40:00,46.32,46.33,46.29,46.31,7100.0,37.9496,37.9578,37.925,37.9414,7100.0
2012-07-31 12:50:00,46.31,46.32,46.26,46.27,15200.0,37.9414,37.9496,37.9004,37.9086,15200.0
2012-07-31 13:00:00,46.27,46.34,46.27,46.31,31500.0,37.9086,37.966,37.9086,37.9414,31500.0
2012-07-31 13:10:00,46.3,46.3,46.25,46.25,16400.0,37.9332,37.9332,37.8922,37.8922,16400.0
2012-07-31 13:20:00,46.26,46.34,46.25,46.33,17200.0,37.9004,37.966,37.8922,37.9578,17200.0
2012-07-31 13:30:00,46.32,46.32,46.28,46.3,9700.0,37.9496,37.9496,37.9168,37.9332,9700.0
2012-07-31 13:40:00,46.29,46.3,46.23,46.23,12500.0,37.925,37.9332,37.8758,37.8758,12500.0
2012-07-31 13:50:00,46.22,46.25,46.21,46.21,17000.0,37.8676,37.8922,37.8594,37.8594,17000.0
2012-07-31 14:00:00,46.21,46.26,46.21,46.26,13300.0,37.8594,37.9004,37.8594,37.9004,13300.0
2012-07-31 14:10:00,46.25,46.32,46.24,46.29,20800.0,37.8922,37.9496,37.884,37.925,20800.0
2012-07-31 14:20:00,46.28,46.35,46.27,46.31,33800.0,37.9168,37.9741,37.9086,37.9414,33800.0
2012-07-31 14:30:00,46.31,46.32,46.28,46.3,24000.0,37.9414,37.9496,37.9168,37.9332,24000.0
2012-07-31 14:40:00,46.28,46.33,46.26,46.32,85300.0,37.9168,37.9578,37.9004,37.9496,85300.0
2012-07-31 14:50:00,46.32,46.34,46.23,46.23,40500.0,37.9496,37.966,37.8758,37.8758,40500.0
2012-07-31 15:00:00,46.22,46.26,46.22,46.25,25700.0,37.8676,37.9004,37.8676,37.8922,25700.0
2012-07-31 15:10:00,46.25,46.26,46.22,46.22,28200.0,37.8922,37.9004,37.8676,37.8676,28200.0
2012-07-31 15:20:00,46.23,46.26,46.2,46.25,64100.0,37.8758,37.9004,37.8513,37.8922,64100.0
2012-07-31 15:30:00,46.26,46.27,46.19,46.2,58400.0,37.9004,37.9086,37.8431,37.8513,58400.0
2012-07-31 15:40:00,46.2,46.23,46.19,46.2,145100.0,37.8513,37.8758,37.8431,37.8513,145100.0
2012-07-31 15:50:00,46.21,46.24,46.16,46.17,445500.0,37.8594,37.884,37.8185,37.8267,445500.0
2012-08-01 09:30:00,46.33,46.39,46.14,46.24,49500.0,37.9578,38.0069,37.8021,37.884,49500.0
2012-08-01 09:40:00,46.24,46.29,46.15,46.18,25100.0,37.884,37.925,37.8103,37.8349,25100.0
2012-08-01 09:50:00,46.16,46.97,46.1,46.75,109500.0,37.8185,38.4821,37.7693,38.3019,109500.0
2012-08-01 10:00:00,46.72,47.03,46.43,46.58,228200.0,38.2773,38.5313,38.0397,38.1626,228200.0
2012-08-01 10:10:00,46.56,46.56,46.33,46.37,34300.0,38.1462,38.1462,37.9578,37.9905,34300.0
2012-08-01 10:20:00,46.37,46.49,46.36,46.47,24800.0,37.9905,38.0888,37.9823,38.0725,24800.0
2012-08-01 10:30:00,46.46,46.47,46.37,46.38,30500.0,38.0643,38.0725,37.9905,37.9987,30500.0
2012-08-01 10:40:00,46.4,46.48,46.38,46.42,14000.0,38.0151,38.0807,37.9987,38.0315,14000.0
2012-08-01 10:50:00,46.42,46.42,46.33,46.36,15200.0,38.0315,38.0315,37.9578,37.9823,15200.0
2012-08-01 11:00:00,46.38,46.39,46.32,46.32,15200.0,37.9987,38.0069,37.9496,37.9496,15200.0
2012-08-01 11:10:00,46.34,46.36,46.29,46.36,16000.0,37.966,37.9823,37.925,37.9823,16000.0
2012-08-01 11:20:00,46.37,46.39,46.33,46.37,23200.0,37.9905,38.0069,37.9578,37.9905,23200.0
2012-08-01 11:30:00,46.37,46.45,46.37,46.45,21400.0,37.9905,38.0561,37.9905,38.0561,21400.0
2012-08-01 11:40:00,46.45,46.55,46.45,46.5,19900.0,38.0561,38.138,38.0561,38.097,19900.0
2012-08-01 11:50:00,46.5,46.61,46.5,46.57,16400.0,38.097,38.1872,38.097,38.1544,16400.0
2012-08-01 12:00:00,46.57,46.62,46.55,46.55,23200.0,38.1544,38.1954,38.138,38.138,23200.0
2012-08-01 12:10:00,46.55,46.55,46.36,46.4,28200.0,38.138,38.138,37.9823,38.0151,28200.0
2012-08-01 12:20:00,46.38,46.41,46.24,46.25,25500.0,37.9987,38.0233,37.884,37.8922,25500.0
2012-08-01 12:30:00,46.25,46.26,46.19,46.24,23700.0,37.8922,37.9004,37.8431,37.884,23700.0
2012-08-01 12:40:00,46.24,46.25,46.2,46.23,21000.0,37.884,37.8922,37.8513,37.8758,21000.0
2012-08-01 12:50:00,46.23,46.23,46.2,46.22,15200.0,37.8758,37.8758,37.8513,37.8676,15200.0
2012-08-01 13:00:00,46.21,46.3,46.2,46.29,23200.0,37.8594,37.9332,37.8513,37.925,23200.0
2012-08-01 13:10:00,46.29,46.34,46.25,46.34,34800.0,37.925,37.966,37.8922,37.966,34800.0
2012-08-01 13:20:00,46.34,46.42,46.34,46.4,21800.0,37.966,38.0315,37.966,38.0151,21800.0
2012-08-01 13:30:00,46.39,46.39,46.3,46.31,22000.0,38.0069,38.0069,37.9332,37.9414,22000.0
2012-08-01 13:40:00,46.31,46.34,46.29,46.29,14900.0,37.9414,37.966,37.925,37.925,14900.0
2012-08-01 13:50:00,46.28,46.28,46.15,46.15,22600.0,37.9168,37.9168,37.8103,37.8103,22600.0
2012-08-01 14:00:00,46.15,46.29,46.12,46.27,35600.0,37.8103,37.925,37.7857,37.9086,35600.0
2012-08-01 14:10:00,46.27,46.34,46.0,46.04,58900.0,37.9086,37.966,37.6874,37.7202,58900.0
2012-08-01 14:20:00,46.04,46.18,46.01,46.15,70300.0,37.7202,37.8349,37.6956,37.8103,70300.0
2012-08-01 14:30:00,46.14,46.15,46.07,46.09,40100.0,37.8021,37.8103,37.7447,37.7611,40100.0
2012-08-01 14:40:00,46.08,46.09,45.98,46.03,37900.0,37.7529,37.7611,37.671,37.712,37900.0
2012-08-01 14:50:00,46.04,46.07,45.98,46.06,40500.0,37.7202,37.7447,37.671,37.7366,40500.0
2012-08-01 15:00:00,46.06,46.16,46.02,46.07,39900.0,37.7366,37.8185,37.7038,37.7447,39900.0
2012-08-01 15:10:00,46.08,46.12,46.06,46.09,29700.0,37.7529,37.7857,37.7366,37.7611,29700.0
2012-08-01 15:20:00,46.09,46.16,46.08,46.14,31800.0,37.7611,37.8185,37.7529,37.8021,31800.0
2012-08-01 15:30:00,46.14,46.15,46.0,46.05,46900.0,37.8021,37.8103,37.6874,37.7284,46900.0
2012-08-01 15:40:00,46.04,46.08,46.0,46.03,55700.0,37.7202,37.7529,37.6874,37.712,55700.0
2012-08-01 15:50:00,46.03,46.06,45.91,45.93,163300.0,37.712,37.7366,37.6137,37.63,163300.0
2012-08-02 09:30:00,45.78,45.92,45.38,45.38,47300.0,37.5072,37.6219,37.1794,37.1794,47300.0
2012-08-02 09:40:00,45.43,45.58,45.28,45.53,35100.0,37.2204,37.3433,37.0975,37.3023,35100.0
2012-08-02 09:50:00,45.52,45.62,45.46,45.55,31600.0,37.2941,37.3761,37.245,37.3187,31600.0
2012-08-02 10:00:00,45.55,45.55,45.36,45.52,28900.0,37.3187,37.3187,37.163,37.2941,28900.0
2012-08-02 10:10:00,45.53,45.59,45.49,45.59,38600.0,37.3023,37.3515,37.2696,37.3515,38600.0
2012-08-02 10:20:00,45.61,45.73,45.56,45.68,26900.0,37.3679,37.4662,37.3269,37.4252,26900.0
2012-08-02 10:30:00,45.68,45.69,45.56,45.57,21600.0,37.4252,37.4334,37.3269,37.3351,21600.0
2012-08-02 10:40:00,45.56,45.64,45.47,45.63,42200.0,37.3269,37.3925,37.2532,37.3843,42200.0
2012-08-02 10:50:00,45.64,45.7,45.5,45.5,48200.0,37.3925,37.4416,37.2778,37.2778,48200.0
2012-08-02 11:00:00,45.49,45.54,45.42,45.49,30300.0,37.2696,37.3105,37.2122,37.2696,30300.0
2012-08-02 11:10:00,45.47,45.48,45.39,45.43,24600.0,37.2532,37.2614,37.1876,37.2204,24600.0
2012-08-02 11:20:00,45.41,45.41,45.34,45.39,22400.0,37.204,37.204,37.1467,37.1876,22400.0
2012-08-02 11:30:00,45.39,45.39,45.21,45.23,41000.0,37.1876,37.1876,37.0402,37.0565,41000.0
2012-08-02 11:40:00,45.22,45.3,45.21,45.27,26700.0,37.0483,37.1139,37.0402,37.0893,26700.0
2012-08-02 11:50:00,45.27,45.43,45.26,45.43,27300.0,37.0893,37.2204,37.0811,37.2204,27300.0
2012-08-02 12:00:00,45.43,45.43,45.3,45.35,19800.0,37.2204,37.2204,37.1139,37.1549,19800.0
2012-08-02 12:10:00,45.36,45.36,45.28,45.32,14600.0,37.163,37.163,37.0975,37.1303,14600.0
2012-08-02 12:20:00,45.31,45.35,45.28,45.34,21100.0,37.1221,37.1549,37.0975,37.1467,21100.0
2012-08-02 12:30:00,45.31,45.32,45.21,45.28,28900.0,37.1221,37.1303,37.0402,37.0975,28900.0
2012-08-02 12:40:00,45.29,45.36,45.29,45.29,17000.0,37.1057,37.163,37.1057,37.1057,17000.0
2012-08-02 12:50:00,45.28,45.38,45.23,45.36,25800.0,37.0975,37.1794,37.0565,37.163,25800.0
2012-08-02 13:00:00,45.36,45.41,45.31,45.41,23500.0,37.163,37.204,37.1221,37.204,23500.0
2012-08-02 13:10:00,45.4,45.44,45.32,45.35,26400.0,37.1958,37.2286,37.1303,37.1549,26400.0
2012-08-02 13:20:00,45.35,45.39,45.34,45.34,13600.0,37.1549,37.1876,37.1467,37.1467,13600.0
2012-08-02 13:30:00,45.35,45.38,45.28,45.32,28700.0,37.1549,37.1794,37.0975,37.1303,28700.0
2012-08-02 13:40:00,45.33,45.36,45.31,45.31,13800.0,37.1385,37.163,37.1221,37.1221,13800.0
2012-08-02 13:50:00,45.32,45.39,45.31,45.35,60600.0,37.1303,37.1876,37.1221,37.1549,60600.0
2012-08-02 14:00:00,45.35,45.41,45.34,45.41,28200.0,37.1549,37.204,37.1467,37.204,28200.0
2012-08-02 14:10:00,45.41,45.47,45.39,45.47,23100.0,37.204,37.2532,37.1876,37.2532,23100.0
2012-08-02 14:20:00,45.46,45.54,45.46,45.47,19000.0,37.245,37.3105,37.245,37.2532,19000.0
2012-08-02 14:30:00,45.46,45.52,45.34,45.49,60200.0,37.245,37.2941,37.1467,37.2696,60200.0
2012-08-02 14:40:00,45.49,45.52,45.47,45.5,19400.0,37.2696,37.2941,37.2532,37.2778,19400.0
2012-08-02 14:50:00,45.5,45.55,45.43,45.54,31300.0,37.2778,37.3187,37.2204,37.3105,31300.0
2012-08-02 15:00:00,45.54,45.61,45.53,45.56,33700.0,37.3105,37.3679,37.3023,37.3269,33700.0
2012-08-02 15:10:00,45.55,45.62,45.55,45.59,26700.0,37.3187,37.3761,37.3187,37.3515,26700.0
2012-08-02 15:20:00,45.6,45.61,45.55,45.59,34800.0,37.3597,37.3679,37.3187,37.3515,34800.0
2012-08-02 15:30:00,45.59,45.65,45.57,45.63,49300.0,37.3515,37.4006,37.3351,37.3843,49300.0
2012-08-02 15:40:00,45.63,45.72,45.61,45.7,65900.0,37.3843,37.458,37.3679,37.4416,65900.0
2012-08-02 15:50:00,45.69,45.78,45.68,45.74,155700.0,37.4334,37.5072,37.4252,37.4744,155700.0
2012-08-03 09:30:00,46.2,46.41,46.1,46.1,47500.0,37.8513,38.0233,37.7693,37.7693,47500.0
2012-08-03 09:40:00,46.12,46.17,45.89,46.08,40900.0,37.7857,37.8267,37.5973,37.7529,40900.0
2012-08-03 09:50:00,46.08,46.13,46.0,46.09,34200.0,37.7529,37.7939,37.6874,37.7611,34200.0
2012-08-03 10:00:00,46.1,46.21,46.09,46.18,21300.0,37.7693,37.8594,37.7611,37.8349,21300.0
2012-08-03 10:10:00,46.18,46.2,46.12,46.14,24400.0,37.8349,37.8513,37.7857,37.8021,24400.0
2012-08-03 10:20:00,46.14,46.25,46.14,46.25,20700.0,37.8021,37.8922,37.8021,37.8922,20700.0
2012-08-03 10:30:00,46.26,46.27,46.08,46.09,13800.0,37.9004,37.9086,37.7529,37.7611,13800.0
2012-08-03 10:40:00,46.09,46.16,46.08,46.12,15600.0,37.7611,37.8185,37.7529,37.7857,15600.0
2012-08-03 10:50:00,46.12,46.23,46.12,46.18,18200.0,37.7857,37.8758,37.7857,37.8349,18200.0
2012-08-03 11:00:00,46.18,46.19,46.11,46.15,13800.0,37.8349,37.8431,37.7775,37.8103,13800.0
2012-08-03 11:10:00,46.15,46.22,46.14,46.22,23700.0,37.8103,37.8676,37.8021,37.8676,23700.0
2012-08-03 11:20:00,46.22,46.22,46.14,46.15,19400.0,37.8676,37.8676,37.8021,37.8103,19400.0
2012-08-03 11:30:00,46.15,46.24,46.14,46.19,21200.0,37.8103,37.884,37.8021,37.8431,21200.0
2012-08-03 11:40:00,46.18,46.19,46.14,46.17,17700.0,37.8349,37.8431,37.8021,37.8267,17700.0
2012-08-03 11:50:00,46.18,46.25,46.18,46.25,17000.0,37.8349,37.8922,37.8349,37.8922,17000.0
2012-08-03 12:00:00,46.24,46.25,46.19,46.21,27600.0,37.884,37.8922,37.8431,37.8594,27600.0
2012-08-03 12:10:00,46.22,46.25,46.22,46.25,9900.0,37.8676,37.8922,37.8676,37.8922,9900.0
2012-08-03 12:20:00,46.26,46.27,46.2,46.22,18300.0,37.9004,37.9086,37.8513,37.8676,18300.0
2012-08-03 12:30:00,46.23,46.26,46.19,46.24,15300.0,37.8758,37.9004,37.8431,37.884,15300.0
2012-08-03 12:40:00,46.23,46.27,46.21,46.23,38400.0,37.8758,37.9086,37.8594,37.8758,38400.0
2012-08-03 12:50:00,46.23,46.25,46.2,46.25,13800.0,37.8758,37.8922,37.8513,37.8922,13800.0
2012-08-03 13:00:00,46.26,46.27,46.2,46.23,11500.0,37.9004,37.9086,37.8513,37.8758,11500.0
2012-08-03 13:10:00,46.23,46.28,46.22,46.25,12300.0,37.8758,37.9168,37.8676,37.8922,12300.0
2012-08-03 13:20:00,46.24,46.26,46.2,46.21,9300.0,37.884,37.9004,37.8513,37.8594,9300.0
2012-08-03 13:30:00,46.2,46.28,46.2,46.28,17100.0,37.8513,37.9168,37.8513,37.9168,17100.0
2012-08-03 13:40:00,46.28,46.32,46.23,46.27,22600.0,37.9168,37.9496,37.8758,37.9086,22600.0
2012-08-03 13:50:00,46.25,46.31,46.24,46.27,15800.0,37.8922,37.9414,37.884,37.9086,15800.0
2012-08-03 14:00:00,46.27,46.32,46.26,46.27,18800.0,37.9086,37.9496,37.9004,37.9086,18800.0
2012-08-03 14:10:00,46.27,46.31,46.24,46.31,22000.0,37.9086,37.9414,37.884,37.9414,22000.0
2012-08-03 14:20:00,46.3,46.34,46.28,46.33,38000.0,37.9332,37.966,37.9168,37.9578,38000.0
2012-08-03 14:30:00,46.34,46.35,46.29,46.29,30900.0,37.966,37.9741,37.925,37.925,30900.0
2012-08-03 14:40:00,46.3,46.36,46.3,46.35,45800.0,37.9332,37.9823,37.9332,37.9741,45800.0
2012-08-03 14:50:00,46.35,46.37,46.33,46.37,26200.0,37.9741,37.9905,37.9578,37.9905,26200.0
2012-08-03 15:00:00,46.37,46.38,46.34,46.36,55300.0,37.9905,37.9987,37.966,37.9823,55300.0
2012-08-03 15:10:00,46.36,46.4,46.35,46.4,93200.0,37.9823,38.0151,37.9741,38.0151,93200.0
2012-08-03 15:20:00,46.39,46.41,46.37,46.37,49000.0,38.0069,38.0233,37.9905,37.9905,49000.0
2012-08-03 15:30:00,46.37,46.49,46.34,46.49,154300.0,37.9905,38.0888,37.966,38.0888,154300.0
2012-08-03 15:40:00,46.5,46.51,46.41,46.45,173100.0,38.097,38.1052,38.0233,38.0561,173100.0
2012-08-03 15:50:00,46.46,46.53,46.37,46.5,329500.0,38.0643,38.1216,37.9905,38.097,329500.0
2012-08-06 09:30:00,46.71,46.88,46.49,46.52,73500.0,38.2691,38.4084,38.0888,38.1134,73500.0
2012-08-06 09:40:00,46.53,46.65,46.48,46.61,62600.0,38.1216,38.2199,38.0807,38.1872,62600.0
2012-08-06 09:50:00,46.61,46.64,46.5,46.53,37800.0,38.1872,38.2117,38.097,38.1216,37800.0
2012-08-06 10:00:00,46.54,46.54,46.47,46.51,54400.0,38.1298,38.1298,38.0725,38.1052,54400.0
2012-08-06 10:10:00,46.51,46.52,46.39,46.4,31000.0,38.1052,38.1134,38.0069,38.0151,31000.0
2012-08-06 10:20:00,46.41,46.48,46.41,46.47,24600.0,38.0233,38.0807,38.0233,38.0725,24600.0
2012-08-06 10:30:00,46.46,46.54,46.46,46.52,21600.0,38.0643,38.1298,38.0643,38.1134,21600.0
2012-08-06 10:40:00,46.52,46.52,46.43,46.48,30500.0,38.1134,38.1134,38.0397,38.0807,30500.0
2012-08-06 10:50:00,46.49,46.51,46.37,46.37,51100.0,38.0888,38.1052,37.9905,37.9905,51100.0
2012-08-06 11:00:00,46.37,46.41,46.34,46.41,25100.0,37.9905,38.0233,37.966,38.0233,25100.0
2012-08-06 11:10:00,46.41,46.5,46.41,46.5,34000.0,38.0233,38.097,38.0233,38.097,34000.0
2012-08-06 11:20:00,46.5,46.52,46.49,46.51,29200.0,38.097,38.1134,38.0888,38.1052,29200.0
2012-08-06 11:30:00,46.51,46.54,46.47,46.54,48000.0,38.1052,38.1298,38.0725,38.1298,48000.0
2012-08-06 11:40:00,46.54,46.54,46.49,46.49,38700.0,38.1298,38.1298,38.0888,38.0888,38700.0
2012-08-06 11:50:00,46.5,46.5,46.47,46.47,42200.0,38.097,38.097,38.0725,38.0725,42200.0
2012-08-06 12:00:00,46.48,46.51,46.42,46.42,40700.0,38.0807,38.1052,38.0315,38.0315,40700.0
2012-08-06 12:10:00,46.41,46.44,46.37,46.37,29000.0,38.0233,38.0479,37.9905,37.9905,29000.0
2012-08-06 12:20:00,46.38,46.39,46.3,46.32,40500.0,37.9987,38.0069,37.9332,37.9496,40500.0
2012-08-06 12:30:00,46.31,46.4,46.3,46.4,25800.0,37.9414,38.0151,37.9332,38.0151,25800.0
2012-08-06 12:40:00,46.41,46.42,46.34,46.35,21400.0,38.0233,38.0315,37.966,37.9741,21400.0
2012-08-06 12:50:00,46.34,46.36,46.33,46.35,21400.0,37.966,37.9823,37.9578,37.9741,21400.0
2012-08-06 13:00:00,46.35,46.36,46.34,46.36,13100.0,37.9741,37.9823,37.966,37.9823,13100.0
2012-08-06 13:10:00,46.36,46.42,46.36,46.41,18300.0,37.9823,38.0315,37.9823,38.0233,18300.0
2012-08-06 13:20:00,46.42,46.43,46.41,46.43,7000.0,38.0315,38.0397,38.0233,38.0397,7000.0
2012-08-06 13:30:00,46.42,46.43,46.37,46.37,47500.0,38.0315,38.0397,37.9905,37.9905,47500.0
2012-08-06 13:40:00,46.37,46.39,46.36,46.39,15800.0,37.9905,38.0069,37.9823,38.0069,15800.0
2012-08-06 13:50:00,46.38,46.42,46.37,46.41,25500.0,37.9987,38.0315,37.9905,38.0233,25500.0
2012-08-06 14:00:00,46.4,46.47,46.38,46.47,33300.0,38.0151,38.0725,37.9987,38.0725,33300.0
2012-08-06 14:10:00,46.47,46.54,46.47,46.52,31700.0,38.0725,38.1298,38.0725,38.1134,31700.0
2012-08-06 14:20:00,46.52,46.57,46.5,46.56,21100.0,38.1134,38.1544,38.097,38.1462,21100.0
2012-08-06 14:30:00,46.56,46.57,46.5,46.53,24300.0,38.1462,38.1544,38.097,38.1216,24300.0
2012-08-06 14:40:00,46.54,46.54,46.5,46.52,10500.0,38.1298,38.1298,38.097,38.1134,10500.0
2012-08-06 14:50:00,46.52,46.56,46.49,46.5,21200.0,38.1134,38.1462,38.0888,38.097,21200.0
2012-08-06 15:00:00,46.5,46.56,46.5,46.53,28800.0,38.097,38.1462,38.097,38.1216,28800.0
2012-08-06 15:10:00,46.53,46.54,46.49,46.51,38400.0,38.1216,38.1298,38.0888,38.1052,38400.0
2012-08-06 15:20:00,46.51,46.53,46.49,46.51,40200.0,38.1052,38.1216,38.0888,38.1052,40200.0
2012-08-06 15:30:00,46.5,46.53,46.49,46.5,78000.0,38.097,38.1216,38.0888,38.097,78000.0
2012-08-06 15:40:00,46.5,46.69,46.49,46.51,137800.0,38.097,38.2527,38.0888,38.1052,137800.0
2012-08-06 15:50:00,46.51,46.54,46.5,46.54,225000.0,38.1052,38.1298,38.097,38.1298,225000.0
2012-08-07 09:30:00,46.54,46.76,45.9,46.23,336400.0,38.1298,38.3101,37.6055,37.8758,336400.0
2012-08-07 09:40:00,46.24,46.34,46.12,46.18,289900.0,37.884,37.966,37.7857,37.8349,289900.0
2012-08-07 09:50:00,46.19,46.29,46.18,46.28,102000.0,37.8431,37.925,37.8349,37.9168,102000.0
2012-08-07 10:00:00,46.27,46.29,46.16,46.25,209000.0,37.9086,37.925,37.8185,37.8922,209000.0
2012-08-07 10:10:00,46.24,46.29,46.17,46.18,57100.0,37.884,37.925,37.8267,37.8349,57100.0
2012-08-07 10:20:00,46.19,46.23,46.17,46.19,61100.0,37.8431,37.8758,37.8267,37.8431,61100.0
2012-08-07 10:30:00,46.19,46.3,46.17,46.24,43100.0,37.8431,37.9332,37.8267,37.884,43100.0
2012-08-07 10:40:00,46.25,46.45,46.17,46.44,76100.0,37.8922,38.0561,37.8267,38.0479,76100.0
2012-08-07 10:50:00,46.43,46.54,46.26,46.3,49200.0,38.0397,38.1298,37.9004,37.9332,49200.0
2012-08-07 11:00:00,46.29,46.41,46.27,46.38,61200.0,37.925,38.0233,37.9086,37.9987,61200.0
2012-08-07 11:10:00,46.4,46.92,46.33,46.65,119500.0,38.0151,38.4411,37.9578,38.2199,119500.0
2012-08-07 11:20:00,46.66,46.77,46.41,46.47,43000.0,38.2281,38.3183,38.0233,38.0725,43000.0
2012-08-07 11:30:00,46.47,46.5,46.33,46.37,56700.0,38.0725,38.097,37.9578,37.9905,56700.0
2012-08-07 11:40:00,46.37,46.44,46.34,46.44,57200.0,37.9905,38.0479,37.966,38.0479,57200.0
2012-08-07 11:50:00,46.41,46.46,46.33,46.4,31800.0,38.0233,38.0643,37.9578,38.0151,31800.0
2012-08-07 12:00:00,46.39,46.52,46.35,46.48,32900.0,38.0069,38.1134,37.9741,38.0807,32900.0
2012-08-07 12:10:00,46.49,46.54,46.44,46.47,38300.0,38.0888,38.1298,38.0479,38.0725,38300.0
2012-08-07 12:20:00,46.48,46.57,46.41,46.45,53900.0,38.0807,38.1544,38.0233,38.0561,53900.0
2012-08-07 12:30:00,46.44,46.49,46.4,46.41,178900.0,38.0479,38.0888,38.0151,38.0233,178900.0
2012-08-07 12:40:00,46.42,46.43,46.36,46.43,32200.0,38.0315,38.0397,37.9823,38.0397,32200.0
2012-08-07 12:50:00,46.43,46.43,46.26,46.36,62500.0,38.0397,38.0397,37.9004,37.9823,62500.0
2012-08-07 13:00:00,46.36,46.4,46.29,46.39,81700.0,37.9823,38.0151,37.925,38.0069,81700.0
2012-08-07 13:10:00,46.4,46.41,46.35,46.39,34700.0,38.0151,38.0233,37.9741,38.0069,34700.0
2012-08-07 13:20:00,46.39,46.39,46.31,46.37,59800.0,38.0069,38.0069,37.9414,37.9905,59800.0
2012-08-07 13:30:00,46.37,46.37,46.25,46.3,55800.0,37.9905,37.9905,37.8922,37.9332,55800.0
2012-08-07 13:40:00,46.3,46.32,46.24,46.28,80500.0,37.9332,37.9496,37.884,37.9168,80500.0
2012-08-07 13:50:00,46.28,46.34,46.26,46.3,33800.0,37.9168,37.966,37.9004,37.9332,33800.0
2012-08-07 14:00:00,46.3,46.3,46.26,46.3,26200.0,37.9332,37.9332,37.9004,37.9332,26200.0
2012-08-07 14:10:00,46.3,46.3,46.0,46.1,153600.0,37.9332,37.9332,37.6874,37.7693,153600.0
2012-08-07 14:20:00,46.1,46.24,46.09,46.18,70800.0,37.7693,37.884,37.7611,37.8349,70800.0
2012-08-07 14:30:00,46.19,46.19,45.81,46.1,62400.0,37.8431,37.8431,37.5317,37.7693,62400.0
2012-08-07 14:40:00,46.1,46.1,46.01,46.04,72500.0,37.7693,37.7693,37.6956,37.7202,72500.0
2012-08-07 14:50:00,46.04,46.11,46.03,46.06,46900.0,37.7202,37.7775,37.712,37.7366,46900.0
2012-08-07 15:00:00,46.05,46.09,46.0,46.08,42900.0,37.7284,37.7611,37.6874,37.7529,42900.0
2012-08-07 15:10:00,46.09,46.09,46.02,46.04,63200.0,37.7611,37.7611,37.7038,37.7202,63200.0
2012-08-07 15:20:00,46.04,46.05,45.96,45.97,111100.0,37.7202,37.7284,37.6546,37.6628,111100.0
2012-08-07 15:30:00,45.97,45.99,45.86,45.92,129600.0,37.6628,37.6792,37.5727,37.6219,129600.0
2012-08-07 15:40:00,45.91,45.93,45.86,45.89,138800.0,37.6137,37.63,37.5727,37.5973,138800.0
2012-08-07 15:50:00,45.89,45.9,45.77,45.78,355900.0,37.5973,37.6055,37.499,37.5072,355900.0
2012-08-08 09:30:00,45.78,46.02,45.36,45.39,147600.0,37.5072,37.7038,37.163,37.1876,147600.0
2012-08-08 09:40:00,45.39,45.44,45.3,45.34,626800.0,37.1876,37.2286,37.1139,37.1467,626800.0
2012-08-08 09:50:00,45.33,45.35,45.18,45.2,131400.0,37.1385,37.1549,37.0156,37.032,131400.0
2012-08-08 10:00:00,45.18,45.2,45.05,45.05,137800.0,37.0156,37.032,36.9091,36.9091,137800.0
2012-08-08 10:10:00,45.05,45.11,45.04,45.11,78400.0,36.9091,36.9582,36.9009,36.9582,78400.0
2012-08-08 10:20:00,45.11,45.27,45.11,45.22,76200.0,36.9582,37.0893,36.9582,37.0483,76200.0
2012-08-08 10:30:00,45.21,45.21,45.08,45.1,156400.0,37.0402,37.0402,36.9336,36.95,156400.0
2012-08-08 10:40:00,45.1,45.16,45.06,45.07,87400.0,36.95,36.9992,36.9173,36.9255,87400.0
2012-08-08 10:50:00,45.05,45.09,45.05,45.08,60300.0,36.9091,36.9418,36.9091,36.9336,60300.0
2012-08-08 11:00:00,45.08,45.17,45.07,45.13,35100.0,36.9336,37.0074,36.9255,36.9746,35100.0
2012-08-08 11:10:00,45.13,45.22,45.11,45.14,58500.0,36.9746,37.0483,36.9582,36.9828,58500.0
2012-08-08 11:20:00,45.13,45.15,45.05,45.07,54100.0,36.9746,36.991,36.9091,36.9255,54100.0
2012-08-08 11:30:00,45.07,45.2,45.06,45.16,43600.0,36.9255,37.032,36.9173,36.9992,43600.0
2012-08-08 11:40:00,45.16,45.21,45.15,45.18,42800.0,36.9992,37.0402,36.991,37.0156,42800.0
2012-08-08 11:50:00,45.18,45.23,45.17,45.21,329200.0,37.0156,37.0565,37.0074,37.0402,329200.0
2012-08-08 12:00:00,45.2,45.27,45.16,45.25,52200.0,37.032,37.0893,36.9992,37.0729,52200.0
2012-08-08 12:10:00,45.26,45.29,45.2,45.27,41000.0,37.0811,37.1057,37.032,37.0893,41000.0
2012-08-08 12:20:00,45.28,45.29,45.21,45.22,40300.0,37.0975,37.1057,37.0402,37.0483,40300.0
2012-08-08 12:30:00,45.21,45.32,45.21,45.32,33500.0,37.0402,37.1303,37.0402,37.1303,33500.0
2012-08-08 12:40:00,45.31,45.32,45.26,45.29,33500.0,37.1221,37.1303,37.0811,37.1057,33500.0
2012-08-08 12:50:00,45.29,45.32,45.24,45.24,57400.0,37.1057,37.1303,37.0647,37.0647,57400.0
2012-08-08 13:00:00,45.25,45.28,45.24,45.25,62000.0,37.0729,37.0975,37.0647,37.0729,62000.0
2012-08-08 13:10:00,45.25,45.31,45.23,45.23,41900.0,37.0729,37.1221,37.0565,37.0565,41900.0
2012-08-08 13:20:00,45.23,45.25,45.14,45.14,43000.0,37.0565,37.0729,36.9828,36.9828,43000.0
2012-08-08 13:30:00,45.15,45.17,45.03,45.03,161900.0,36.991,37.0074,36.8927,36.8927,161900.0
2012-08-08 13:40:00,45.02,45.06,44.88,44.9,265300.0,36.8845,36.9173,36.7698,36.7862,265300.0
2012-08-08 13:50:00,44.91,45.01,44.91,45.0,130200.0,36.7944,36.8763,36.7944,36.8681,130200.0
2012-08-08 14:00:00,45.0,45.09,44.95,45.02,164400.0,36.8681,36.9418,36.8271,36.8845,164400.0
2012-08-08 14:10:00,45.02,45.05,44.98,45.01,48200.0,36.8845,36.9091,36.8517,36.8763,48200.0
2012-08-08 14:20:00,45.02,45.02,44.9,45.0,104900.0,36.8845,36.8845,36.7862,36.8681,104900.0
2012-08-08 14:30:00,45.0,45.06,44.98,45.02,66700.0,36.8681,36.9173,36.8517,36.8845,66700.0
2012-08-08 14:40:00,45.02,45.02,44.97,44.99,70700.0,36.8845,36.8845,36.8435,36.8599,70700.0
2012-08-08 14:50:00,45.0,45.06,44.98,45.05,67600.0,36.8681,36.9173,36.8517,36.9091,67600.0
2012-08-08 15:00:00,45.05,45.12,45.02,45.11,101000.0,36.9091,36.9664,36.8845,36.9582,101000.0
2012-08-08 15:10:00,45.12,45.12,45.01,45.06,113400.0,36.9664,36.9664,36.8763,36.9173,113400.0
2012-08-08 15:20:00,45.06,45.08,44.99,45.0,93200.0,36.9173,36.9336,36.8599,36.8681,93200.0
2012-08-08 15:30:00,45.01,45.14,45.01,45.07,118800.0,36.8763,36.9828,36.8763,36.9255,118800.0
2012-08-08 15:40:00,45.07,45.16,45.06,45.11,91700.0,36.9255,36.9992,36.9173,36.9582,91700.0
2012-08-08 15:50:00,45.1,45.12,45.05,45.12,190200.0,36.95,36.9664,36.9091,36.9664,190200.0
2012-08-09 09:30:00,45.01,45.13,44.9,44.99,37800.0,36.8763,36.9746,36.7862,36.8599,37800.0
2012-08-09 09:40:00,44.98,45.05,44.98,45.04,199900.0,36.8517,36.9091,36.8517,36.9009,199900.0
2012-08-09 09:50:00,45.02,45.12,45.0,45.04,15500.0,36.8845,36.9664,36.8681,36.9009,15500.0
2012-08-09 10:00:00,45.04,45.15,45.04,45.13,17200.0,36.9009,36.991,36.9009,36.9746,17200.0
2012-08-09 10:10:00,45.13,45.17,45.07,45.11,28600.0,36.9746,37.0074,36.9255,36.9582,28600.0
2012-08-09 10:20:00,45.1,45.15,45.1,45.14,14900.0,36.95,36.991,36.95,36.9828,14900.0
2012-08-09 10:30:00,45.13,45.16,45.1,45.15,25600.0,36.9746,36.9992,36.95,36.991,25600.0
2012-08-09 10:40:00,45.15,45.16,45.1,45.12,75500.0,36.991,36.9992,36.95,36.9664,75500.0
2012-08-09 10:50:00,45.12,45.17,45.1,45.11,9200.0,36.9664,37.0074,36.95,36.9582,9200.0
2012-08-09 11:00:00,45.11,45.15,45.11,45.12,13600.0,36.9582,36.991,36.9582,36.9664,13600.0
2012-08-09 11:10:00,45.12,45.16,45.1,45.14,23100.0,36.9664,36.9992,36.95,36.9828,23100.0
2012-08-09 11:20:00,45.15,45.15,45.1,45.14,36900.0,36.991,36.991,36.95,36.9828,36900.0
2012-08-09 11:30:00,45.14,45.17,45.11,45.12,20800.0,36.9828,37.0074,36.9582,36.9664,20800.0
2012-08-09 11:40:00,45.13,45.14,45.1,45.14,43800.0,36.9746,36.9828,36.95,36.9828,43800.0
2012-08-09 11:50:00,45.14,45.16,45.1,45.13,52800.0,36.9828,36.9992,36.95,36.9746,52800.0
2012-08-09 12:00:00,45.14,45.15,45.09,45.1,34200.0,36.9828,36.991,36.9418,36.95,34200.0
2012-08-09 12:10:00,45.1,45.15,45.1,45.11,18500.0,36.95,36.991,36.95,36.9582,18500.0
2012-08-09 12:20:00,45.12,45.15,45.11,45.15,21700.0,36.9664,36.991,36.9582,36.991,21700.0
2012-08-09 12:30:00,45.15,45.15,45.13,45.14,10900.0,36.991,36.991,36.9746,36.9828,10900.0
2012-08-09 12:40:00,45.14,45.18,45.14,45.14,43500.0,36.9828,37.0156,36.9828,36.9828,43500.0
2012-08-09 12:50:00,45.15,45.17,45.14,45.15,67000.0,36.991,37.0074,36.9828,36.991,67000.0
2012-08-09 13:00:00,45.15,45.18,45.14,45.15,37900.0,36.991,37.0156,36.9828,36.991,37900.0
2012-08-09 13:10:00,45.15,45.16,45.13,45.15,29600.0,36.991,36.9992,36.9746,36.991,29600.0
2012-08-09 13:20:00,45.15,45.19,45.15,45.18,13700.0,36.991,37.0238,36.991,37.0156,13700.0
2012-08-09 13:30:00,45.18,45.2,45.16,45.19,34100.0,37.0156,37.032,36.9992,37.0238,34100.0
2012-08-09 13:40:00,45.19,45.2,45.17,45.2,68100.0,37.0238,37.032,37.0074,37.032,68100.0
2012-08-09 13:50:00,45.2,45.22,45.2,45.22,52000.0,37.032,37.0483,37.032,37.0483,52000.0
2012-08-09 14:00:00,45.21,45.25,45.21,45.22,44100.0,37.0402,37.0729,37.0402,37.0483,44100.0
2012-08-09 14:10:00,45.23,45.23,45.19,45.21,215500.0,37.0565,37.0565,37.0238,37.0402,215500.0
2012-08-09 14:20:00,45.21,45.26,45.2,45.23,137500.0,37.0402,37.0811,37.032,37.0565,137500.0
2012-08-09 14:30:00,45.23,45.33,45.23,45.26,202100.0,37.0565,37.1385,37.0565,37.0811,202100.0
2012-08-09 14:40:00,45.26,45.27,45.23,45.23,17800.0,37.0811,37.0893,37.0565,37.0565,17800.0
2012-08-09 14:50:00,45.24,45.27,45.23,45.25,23500.0,37.0647,37.0893,37.0565,37.0729,23500.0
2012-08-09 15:00:00,45.25,45.27,45.24,45.24,27300.0,37.0729,37.0893,37.0647,37.0647,27300.0
2012-08-09 15:10:00,45.24,45.31,45.24,45.3,45500.0,37.0647,37.1221,37.0647,37.1139,45500.0
2012-08-09 15:20:00,45.3,45.36,45.29,45.35,42500.0,37.1139,37.163,37.1057,37.1549,42500.0
2012-08-09 15:30:00,45.36,45.36,45.27,45.3,86400.0,37.163,37.163,37.0893,37.1139,86400.0
2012-08-09 15:40:00,45.31,45.34,45.29,45.3,90900.0,37.1221,37.1467,37.1057,37.1139,90900.0
2012-08-09 15:50:00,45.3,45.39,45.27,45.39,520800.0,37.1139,37.1876,37.0893,37.1876,520800.0
2012-08-10 09:30:00,45.12,45.24,45.0,45.06,63000.0,36.9664,37.0647,36.8681,36.9173,63000.0
2012-08-10 09:40:00,45.05,45.13,45.03,45.13,66200.0,36.9091,36.9746,36.8927,36.9746,66200.0
2012-08-10 09:50:00,45.11,45.15,45.07,45.14,80300.0,36.9582,36.991,36.9255,36.9828,80300.0
2012-08-10 10:00:00,45.14,45.22,45.06,45.21,29800.0,36.9828,37.0483,36.9173,37.0402,29800.0
2012-08-10 10:10:00,45.21,45.29,45.19,45.25,67800.0,37.0402,37.1057,37.0238,37.0729,67800.0
2012-08-10 10:20:00,45.25,45.4,45.24,45.26,53300.0,37.0729,37.1958,37.0647,37.0811,53300.0
2012-08-10 10:30:00,45.26,45.34,45.22,45.26,44800.0,37.0811,37.1467,37.0483,37.0811,44800.0
2012-08-10 10:40:00,45.26,45.36,45.25,45.31,23700.0,37.0811,37.163,37.0729,37.1221,23700.0
2012-08-10 10:50:00,45.31,45.34,45.3,45.34,9100.0,37.1221,37.1467,37.1139,37.1467,9100.0
2012-08-10 11:00:00,45.34,45.37,45.22,45.35,33600.0,37.1467,37.1712,37.0483,37.1549,33600.0
2012-08-10 11:10:00,45.34,45.35,45.25,45.29,101600.0,37.1467,37.1549,37.0729,37.1057,101600.0
2012-08-10 11:20:00,45.28,45.32,45.25,45.26,25000.0,37.0975,37.1303,37.0729,37.0811,25000.0
2012-08-10 11:30:00,45.27,45.28,45.26,45.28,7100.0,37.0893,37.0975,37.0811,37.0975,7100.0
2012-08-10 11:40:00,45.28,45.3,45.24,45.27,59000.0,37.0975,37.1139,37.0647,37.0893,59000.0
2012-08-10 11:50:00,45.28,45.29,45.19,45.19,28300.0,37.0975,37.1057,37.0238,37.0238,28300.0
2012-08-10 12:00:00,45.19,45.27,45.18,45.24,77800.0,37.0238,37.0893,37.0156,37.0647,77800.0
2012-08-10 12:10:00,45.24,45.25,45.22,45.24,40200.0,37.0647,37.0729,37.0483,37.0647,40200.0
2012-08-10 12:20:00,45.24,45.26,45.22,45.25,11500.0,37.0647,37.0811,37.0483,37.0729,11500.0
2012-08-10 12:30:00,45.26,45.26,45.23,45.23,29700.0,37.0811,37.0811,37.0565,37.0565,29700.0
2012-08-10 12:40:00,45.23,45.25,45.2,45.2,25200.0,37.0565,37.0729,37.032,37.032,25200.0
2012-08-10 12:50:00,45.2,45.25,45.17,45.2,107400.0,37.032,37.0729,37.0074,37.032,107400.0
2012-08-10 13:00:00,45.21,45.21,45.16,45.16,29300.0,37.0402,37.0402,36.9992,36.9992,29300.0
2012-08-10 13:10:00,45.15,45.21,45.15,45.21,35400.0,36.991,37.0402,36.991,37.0402,35400.0
2012-08-10 13:20:00,45.2,45.2,45.18,45.18,12700.0,37.032,37.032,37.0156,37.0156,12700.0
2012-08-10 13:30:00,45.19,45.21,45.16,45.21,12300.0,37.0238,37.0402,36.9992,37.0402,12300.0
2012-08-10 13:40:00,45.21,45.21,45.15,45.15,30500.0,37.0402,37.0402,36.991,36.991,30500.0
2012-08-10 13:50:00,45.15,45.16,45.13,45.15,56700.0,36.991,36.9992,36.9746,36.991,56700.0
2012-08-10 14:00:00,45.16,45.2,45.15,45.17,22000.0,36.9992,37.032,36.991,37.0074,22000.0
2012-08-10 14:10:00,45.17,45.19,45.16,45.16,18600.0,37.0074,37.0238,36.9992,36.9992,18600.0
2012-08-10 14:20:00,45.16,45.18,45.14,45.16,46400.0,36.9992,37.0156,36.9828,36.9992,46400.0
2012-08-10 14:30:00,45.17,45.17,45.14,45.15,39700.0,37.0074,37.0074,36.9828,36.991,39700.0
2012-08-10 14:40:00,45.14,45.16,45.13,45.14,23300.0,36.9828,36.9992,36.9746,36.9828,23300.0
2012-08-10 14:50:00,45.15,45.16,45.14,45.15,35900.0,36.991,36.9992,36.9828,36.991,35900.0
2012-08-10 15:00:00,45.16,45.16,45.14,45.14,15000.0,36.9992,36.9992,36.9828,36.9828,15000.0
2012-08-10 15:10:00,45.15,45.17,45.14,45.17,28100.0,36.991,37.0074,36.9828,37.0074,28100.0
2012-08-10 15:20:00,45.17,45.18,45.15,45.16,39500.0,37.0074,37.0156,36.991,36.9992,39500.0
2012-08-10 15:30:00,45.17,45.23,45.16,45.21,92200.0,37.0074,37.0565,36.9992,37.0402,92200.0
2012-08-10 15:40:00,45.21,45.26,45.19,45.23,92600.0,37.0402,37.0811,37.0238,37.0565,92600.0
2012-08-10 15:50:00,45.23,45.26,45.21,45.23,182300.0,37.0565,37.0811,37.0402,37.0565,182300.0
2012-08-13 09:30:00,45.25,45.33,45.09,45.13,54800.0,37.0729,37.1385,36.9418,36.9746,54800.0
2012-08-13 09:40:00,45.13,45.19,45.13,45.14,40600.0,36.9746,37.0238,36.9746,36.9828,40600.0
2012-08-13 09:50:00,45.14,45.18,45.13,45.14,59500.0,36.9828,37.0156,36.9746,36.9828,59500.0
2012-08-13 10:00:00,45.15,45.23,45.13,45.22,44600.0,36.991,37.0565,36.9746,37.0483,44600.0
2012-08-13 10:10:00,45.21,45.23,45.15,45.22,26500.0,37.0402,37.0565,36.991,37.0483,26500.0
2012-08-13 10:20:00,45.23,45.23,45.14,45.19,63800.0,37.0565,37.0565,36.9828,37.0238,63800.0
2012-08-13 10:30:00,45.18,45.22,45.14,45.21,52400.0,37.0156,37.0483,36.9828,37.0402,52400.0
2012-08-13 10:40:00,45.22,45.26,45.21,45.23,69000.0,37.0483,37.0811,37.0402,37.0565,69000.0
2012-08-13 10:50:00,45.23,45.24,45.15,45.17,31400.0,37.0565,37.0647,36.991,37.0074,31400.0
2012-08-13 11:00:00,45.16,45.22,45.14,45.17,27800.0,36.9992,37.0483,36.9828,37.0074,27800.0
2012-08-13 11:10:00,45.16,45.18,45.14,45.16,30400.0,36.9992,37.0156,36.9828,36.9992,30400.0
2012-08-13 11:20:00,45.15,45.16,45.07,45.08,53100.0,36.991,36.9992,36.9255,36.9336,53100.0
2012-08-13 11:30:00,45.08,45.16,45.08,45.1,26600.0,36.9336,36.9992,36.9336,36.95,26600.0
2012-08-13 11:40:00,45.09,45.1,45.06,45.09,20400.0,36.9418,36.95,36.9173,36.9418,20400.0
2012-08-13 11:50:00,45.09,45.14,45.07,45.14,20600.0,36.9418,36.9828,36.9255,36.9828,20600.0
2012-08-13 12:00:00,45.13,45.17,45.11,45.11,23100.0,36.9746,37.0074,36.9582,36.9582,23100.0
2012-08-13 12:10:00,45.12,45.21,45.12,45.19,26400.0,36.9664,37.0402,36.9664,37.0238,26400.0
2012-08-13 12:20:00,45.18,45.19,45.13,45.16,34700.0,37.0156,37.0238,36.9746,36.9992,34700.0
2012-08-13 12:30:00,45.15,45.18,45.15,45.16,18400.0,36.991,37.0156,36.991,36.9992,18400.0
2012-08-13 12:40:00,45.16,45.2,45.16,45.18,21500.0,36.9992,37.032,36.9992,37.0156,21500.0
2012-08-13 12:50:00,45.2,45.21,45.2,45.21,13600.0,37.032,37.0402,37.032,37.0402,13600.0
2012-08-13 13:00:00,45.21,45.22,45.19,45.21,15100.0,37.0402,37.0483,37.0238,37.0402,15100.0
2012-08-13 13:10:00,45.2,45.23,45.2,45.22,18200.0,37.032,37.0565,37.032,37.0483,18200.0
2012-08-13 13:20:00,45.22,45.25,45.22,45.22,19100.0,37.0483,37.0729,37.0483,37.0483,19100.0
2012-08-13 13:30:00,45.23,45.25,45.21,45.23,27500.0,37.0565,37.0729,37.0402,37.0565,27500.0
2012-08-13 13:40:00,45.22,45.26,45.22,45.25,11000.0,37.0483,37.0811,37.0483,37.0729,11000.0
2012-08-13 13:50:00,45.25,45.27,45.23,45.23,19300.0,37.0729,37.0893,37.0565,37.0565,19300.0
2012-08-13 14:00:00,45.24,45.26,45.21,45.22,9600.0,37.0647,37.0811,37.0402,37.0483,9600.0
2012-08-13 14:10:00,45.22,45.26,45.21,45.23,15900.0,37.0483,37.0811,37.0402,37.0565,15900.0
2012-08-13 14:20:00,45.23,45.27,45.22,45.23,21200.0,37.0565,37.0893,37.0483,37.0565,21200.0
2012-08-13 14:30:00,45.23,45.27,45.22,45.27,13100.0,37.0565,37.0893,37.0483,37.0893,13100.0
2012-08-13 14:40:00,45.27,45.29,45.24,45.25,67600.0,37.0893,37.1057,37.0647,37.0729,67600.0
2012-08-13 14:50:00,45.25,45.32,45.25,45.29,18300.0,37.0729,37.1303,37.0729,37.1057,18300.0
2012-08-13 15:00:00,45.28,45.29,45.25,45.26,8500.0,37.0975,37.1057,37.0729,37.0811,8500.0
2012-08-13 15:10:00,45.26,45.26,45.19,45.2,52700.0,37.0811,37.0811,37.0238,37.032,52700.0
2012-08-13 15:20:00,45.2,45.21,45.18,45.18,18200.0,37.032,37.0402,37.0156,37.0156,18200.0
2012-08-13 15:30:00,45.19,45.2,45.16,45.19,45600.0,37.0238,37.032,36.9992,37.0238,45600.0
2012-08-13 15:40:00,45.18,45.19,45.15,45.15,33500.0,37.0156,37.0238,36.991,36.991,33500.0
2012-08-13 15:50:00,45.16,45.2,45.14,45.19,107500.0,36.9992,37.032,36.9828,37.0238,107500.0
2012-08-14 09:30:00,45.19,45.32,45.11,45.15,59700.0,37.0238,37.1303,36.9582,36.991,59700.0
2012-08-14 09:40:00,45.15,45.19,45.15,45.16,108200.0,36.991,37.0238,36.991,36.9992,108200.0
2012-08-14 09:50:00,45.16,45.24,45.16,45.16,39500.0,36.9992,37.0647,36.9992,36.9992,39500.0
2012-08-14 10:00:00,45.17,45.2,45.15,45.17,38000.0,37.0074,37.032,36.991,37.0074,38000.0
2012-08-14 10:10:00,45.17,45.21,45.15,45.21,37900.0,37.0074,37.0402,36.991,37.0402,37900.0
2012-08-14 10:20:00,45.19,45.22,45.16,45.16,43100.0,37.0238,37.0483,36.9992,36.9992,43100.0
2012-08-14 10:30:00,45.15,45.18,45.14,45.16,40000.0,36.991,37.0156,36.9828,36.9992,40000.0
2012-08-14 10:40:00,45.17,45.17,45.14,45.14,11100.0,37.0074,37.0074,36.9828,36.9828,11100.0
2012-08-14 10:50:00,45.15,45.15,45.1,45.12,42800.0,36.991,36.991,36.95,36.9664,42800.0
2012-08-14 11:00:00,45.11,45.13,45.07,45.07,40900.0,36.9582,36.9746,36.9255,36.9255,40900.0
2012-08-14 11:10:00,45.07,45.11,45.06,45.1,23100.0,36.9255,36.9582,36.9173,36.95,23100.0
2012-08-14 11:20:00,45.1,45.12,45.07,45.09,40200.0,36.95,36.9664,36.9255,36.9418,40200.0
2012-08-14 11:30:00,45.1,45.12,45.06,45.11,98400.0,36.95,36.9664,36.9173,36.9582,98400.0
2012-08-14 11:40:00,45.12,45.14,45.1,45.12,34100.0,36.9664,36.9828,36.95,36.9664,34100.0
2012-08-14 11:50:00,45.12,45.17,45.12,45.16,54400.0,36.9664,37.0074,36.9664,36.9992,54400.0
2012-08-14 12:00:00,45.16,45.21,45.16,45.18,39000.0,36.9992,37.0402,36.9992,37.0156,39000.0
2012-08-14 12:10:00,45.19,45.22,45.16,45.21,15500.0,37.0238,37.0483,36.9992,37.0402,15500.0
2012-08-14 12:20:00,45.2,45.24,45.19,45.24,10200.0,37.032,37.0647,37.0238,37.0647,10200.0
2012-08-14 12:30:00,45.23,45.31,45.23,45.29,43300.0,37.0565,37.1221,37.0565,37.1057,43300.0
2012-08-14 12:40:00,45.29,45.34,45.28,45.31,31500.0,37.1057,37.1467,37.0975,37.1221,31500.0
2012-08-14 12:50:00,45.31,45.32,45.27,45.28,13500.0,37.1221,37.1303,37.0893,37.0975,13500.0
2012-08-14 13:00:00,45.29,45.33,45.29,45.29,16600.0,37.1057,37.1385,37.1057,37.1057,16600.0
2012-08-14 13:10:00,45.29,45.3,45.27,45.29,7200.0,37.1057,37.1139,37.0893,37.1057,7200.0
2012-08-14 13:20:00,45.3,45.31,45.26,45.27,15000.0,37.1139,37.1221,37.0811,37.0893,15000.0
2012-08-14 13:30:00,45.27,45.29,45.25,45.25,20600.0,37.0893,37.1057,37.0729,37.0729,20600.0
2012-08-14 13:40:00,45.26,45.28,45.25,45.26,13100.0,37.0811,37.0975,37.0729,37.0811,13100.0
2012-08-14 13:50:00,45.27,45.28,45.23,45.28,42600.0,37.0893,37.0975,37.0565,37.0975,42600.0
2012-08-14 14:00:00,45.27,45.28,45.26,45.26,15900.0,37.0893,37.0975,37.0811,37.0811,15900.0
2012-08-14 14:10:00,45.26,45.3,45.26,45.28,18000.0,37.0811,37.1139,37.0811,37.0975,18000.0
2012-08-14 14:20:00,45.27,45.33,45.27,45.27,33700.0,37.0893,37.1385,37.0893,37.0893,33700.0
2012-08-14 14:30:00,45.28,45.28,45.23,45.26,23900.0,37.0975,37.0975,37.0565,37.0811,23900.0
2012-08-14 14:40:00,45.27,45.32,45.25,45.3,46400.0,37.0893,37.1303,37.0729,37.1139,46400.0
2012-08-14 14:50:00,45.3,45.34,45.29,45.32,22100.0,37.1139,37.1467,37.1057,37.1303,22100.0
2012-08-14 15:00:00,45.33,45.35,45.3,45.31,39500.0,37.1385,37.1549,37.1139,37.1221,39500.0
2012-08-14 15:10:00,45.31,45.37,45.31,45.37,40700.0,37.1221,37.1712,37.1221,37.1712,40700.0
2012-08-14 15:20:00,45.37,45.39,45.35,45.35,43400.0,37.1712,37.1876,37.1549,37.1549,43400.0
2012-08-14 15:30:00,45.35,45.36,45.28,45.31,67900.0,37.1549,37.163,37.0975,37.1221,67900.0
2012-08-14 15:40:00,45.31,45.32,45.25,45.3,67400.0,37.1221,37.1303,37.0729,37.1139,67400.0
2012-08-14 15:50:00,45.29,45.3,45.23,45.3,174800.0,37.1057,37.1139,37.0565,37.1139,174800.0
2012-08-15 09:30:00,45.22,45.24,45.14,45.21,47900.0,37.0483,37.0647,36.9828,37.0402,47900.0
2012-08-15 09:40:00,45.22,45.3,45.16,45.26,57500.0,37.0483,37.1139,36.9992,37.0811,57500.0
2012-08-15 09:50:00,45.23,45.26,45.16,45.17,42600.0,37.0565,37.0811,36.9992,37.0074,42600.0
2012-08-15 10:00:00,45.17,45.24,45.16,45.2,45100.0,37.0074,37.0647,36.9992,37.032,45100.0
2012-08-15 10:10:00,45.2,45.31,45.18,45.3,26500.0,37.032,37.1221,37.0156,37.1139,26500.0
2012-08-15 10:20:00,45.29,45.3,45.21,45.24,44500.0,37.1057,37.1139,37.0402,37.0647,44500.0
2012-08-15 10:30:00,45.23,45.28,45.22,45.25,22000.0,37.0565,37.0975,37.0483,37.0729,22000.0
2012-08-15 10:40:00,45.26,45.28,45.18,45.25,28800.0,37.0811,37.0975,37.0156,37.0729,28800.0
2012-08-15 10:50:00,45.25,45.25,45.15,45.2,18500.0,37.0729,37.0729,36.991,37.032,18500.0
2012-08-15 11:00:00,45.2,45.23,45.19,45.21,35700.0,37.032,37.0565,37.0238,37.0402,35700.0
2012-08-15 11:10:00,45.2,45.25,45.2,45.24,17800.0,37.032,37.0729,37.032,37.0647,17800.0
2012-08-15 11:20:00,45.24,45.28,45.23,45.26,22600.0,37.0647,37.0975,37.0565,37.0811,22600.0
2012-08-15 11:30:00,45.25,45.29,45.25,45.29,12200.0,37.0729,37.1057,37.0729,37.1057,12200.0
2012-08-15 11:40:00,45.27,45.28,45.25,45.28,12600.0,37.0893,37.0975,37.0729,37.0975,12600.0
2012-08-15 11:50:00,45.29,45.32,45.27,45.32,47200.0,37.1057,37.1303,37.0893,37.1303,47200.0
2012-08-15 12:00:00,45.32,45.36,45.31,45.34,15100.0,37.1303,37.163,37.1221,37.1467,15100.0
2012-08-15 12:10:00,45.33,45.33,45.27,45.28,38200.0,37.1385,37.1385,37.0893,37.0975,38200.0
2012-08-15 12:20:00,45.28,45.3,45.26,45.3,30400.0,37.0975,37.1139,37.0811,37.1139,30400.0
2012-08-15 12:30:00,45.3,45.3,45.23,45.25,343500.0,37.1139,37.1139,37.0565,37.0729,343500.0
2012-08-15 12:40:00,45.24,45.25,45.18,45.2,32900.0,37.0647,37.0729,37.0156,37.032,32900.0
2012-08-15 12:50:00,45.2,45.21,45.16,45.16,25200.0,37.032,37.0402,36.9992,36.9992,25200.0
2012-08-15 13:00:00,45.16,45.18,45.13,45.14,22300.0,36.9992,37.0156,36.9746,36.9828,22300.0
2012-08-15 13:10:00,45.14,45.14,45.1,45.11,6900.0,36.9828,36.9828,36.95,36.9582,6900.0
2012-08-15 13:20:00,45.11,45.12,45.09,45.1,15400.0,36.9582,36.9664,36.9418,36.95,15400.0
2012-08-15 13:30:00,45.1,45.13,45.09,45.12,11300.0,36.95,36.9746,36.9418,36.9664,11300.0
2012-08-15 13:40:00,45.12,45.12,45.07,45.07,15200.0,36.9664,36.9664,36.9255,36.9255,15200.0
2012-08-15 13:50:00,45.08,45.1,45.05,45.08,55800.0,36.9336,36.95,36.9091,36.9336,55800.0
2012-08-15 14:00:00,45.08,45.11,45.06,45.07,21300.0,36.9336,36.9582,36.9173,36.9255,21300.0
2012-08-15 14:10:00,45.07,45.07,45.05,45.05,15700.0,36.9255,36.9255,36.9091,36.9091,15700.0
2012-08-15 14:20:00,45.05,45.06,45.01,45.06,48500.0,36.9091,36.9173,36.8763,36.9173,48500.0
2012-08-15 14:30:00,45.06,45.06,45.03,45.06,23500.0,36.9173,36.9173,36.8927,36.9173,23500.0
2012-08-15 14:40:00,45.06,45.1,45.05,45.06,30300.0,36.9173,36.95,36.9091,36.9173,30300.0
2012-08-15 14:50:00,45.07,45.07,45.03,45.03,51300.0,36.9255,36.9255,36.8927,36.8927,51300.0
2012-08-15 15:00:00,45.04,45.08,45.01,45.03,94400.0,36.9009,36.9336,36.8763,36.8927,94400.0
2012-08-15 15:10:00,45.02,45.03,44.97,45.0,49800.0,36.8845,36.8927,36.8435,36.8681,49800.0
2012-08-15 15:20:00,45.0,45.0,44.89,44.92,61200.0,36.8681,36.8681,36.778,36.8026,61200.0
2012-08-15 15:30:00,44.91,44.96,44.91,44.93,95700.0,36.7944,36.8353,36.7944,36.8108,95700.0
2012-08-15 15:40:00,44.93,44.96,44.92,44.93,120300.0,36.8108,36.8353,36.8026,36.8108,120300.0
2012-08-15 15:50:00,44.94,44.95,44.89,44.9,181200.0,36.8189,36.8271,36.778,36.7862,181200.0
2012-08-16 09:30:00,44.83,45.05,44.76,44.87,54000.0,36.7288,36.9091,36.6715,36.7616,54000.0
2012-08-16 09:40:00,44.85,44.86,44.72,44.8,50400.0,36.7452,36.7534,36.6387,36.7042,50400.0
2012-08-16 09:50:00,44.79,44.84,44.76,44.8,47600.0,36.6961,36.737,36.6715,36.7042,47600.0
2012-08-16 10:00:00,44.8,44.82,44.77,44.81,36200.0,36.7042,36.7206,36.6797,36.7124,36200.0
2012-08-16 10:10:00,44.81,44.88,44.79,44.84,72000.0,36.7124,36.7698,36.6961,36.737,72000.0
2012-08-16 10:20:00,44.84,44.89,44.73,44.73,56400.0,36.737,36.778,36.6469,36.6469,56400.0
2012-08-16 10:30:00,44.75,44.8,44.73,44.8,32200.0,36.6633,36.7042,36.6469,36.7042,32200.0
2012-08-16 10:40:00,44.8,44.83,44.69,44.7,34500.0,36.7042,36.7288,36.6141,36.6223,34500.0
2012-08-16 10:50:00,44.69,44.77,44.68,44.75,46300.0,36.6141,36.6797,36.6059,36.6633,46300.0
2012-08-16 11:00:00,44.75,44.76,44.68,44.74,83500.0,36.6633,36.6715,36.6059,36.6551,83500.0
2012-08-16 11:10:00,44.74,44.76,44.71,44.74,41600.0,36.6551,36.6715,36.6305,36.6551,41600.0
2012-08-16 11:20:00,44.73,44.75,44.69,44.73,45500.0,36.6469,36.6633,36.6141,36.6469,45500.0
2012-08-16 11:30:00,44.72,44.73,44.7,44.71,28200.0,36.6387,36.6469,36.6223,36.6305,28200.0
2012-08-16 11:40:00,44.71,44.72,44.7,44.71,16400.0,36.6305,36.6387,36.6223,36.6305,16400.0
2012-08-16 11:50:00,44.7,44.73,44.69,44.71,22500.0,36.6223,36.6469,36.6141,36.6305,22500.0
2012-08-16 12:00:00,44.72,44.73,44.7,44.73,77500.0,36.6387,36.6469,36.6223,36.6469,77500.0
2012-08-16 12:10:00,44.72,44.79,44.71,44.78,76900.0,36.6387,36.6961,36.6305,36.6879,76900.0
2012-08-16 12:20:00,44.78,44.79,44.74,44.75,64100.0,36.6879,36.6961,36.6551,36.6633,64100.0
2012-08-16 12:30:00,44.74,44.77,44.74,44.75,124300.0,36.6551,36.6797,36.6551,36.6633,124300.0
2012-08-16 12:40:00,44.75,44.76,44.68,44.68,17800.0,36.6633,36.6715,36.6059,36.6059,17800.0
2012-08-16 12:50:00,44.68,44.71,44.68,44.69,27800.0,36.6059,36.6305,36.6059,36.6141,27800.0
2012-08-16 13:00:00,44.68,44.7,44.63,44.64,56800.0,36.6059,36.6223,36.565,36.5732,56800.0
2012-08-16 13:10:00,44.64,44.66,44.63,44.65,31800.0,36.5732,36.5895,36.565,36.5814,31800.0
2012-08-16 13:20:00,44.64,44.64,44.56,44.56,50500.0,36.5732,36.5732,36.5076,36.5076,50500.0
2012-08-16 13:30:00,44.57,44.6,44.57,44.58,57800.0,36.5158,36.5404,36.5158,36.524,57800.0
2012-08-16 13:40:00,44.58,44.58,44.52,44.52,38700.0,36.524,36.524,36.4748,36.4748,38700.0
2012-08-16 13:50:00,44.53,44.53,44.48,44.49,52300.0,36.483,36.483,36.4421,36.4503,52300.0
2012-08-16 14:00:00,44.5,44.5,44.48,44.48,49300.0,36.4585,36.4585,36.4421,36.4421,49300.0
2012-08-16 14:10:00,44.48,44.49,44.35,44.35,118200.0,36.4421,36.4503,36.3356,36.3356,118200.0
2012-08-16 14:20:00,44.35,44.37,44.32,44.35,93000.0,36.3356,36.352,36.311,36.3356,93000.0
2012-08-16 14:30:00,44.34,44.38,44.33,44.34,134800.0,36.3274,36.3601,36.3192,36.3274,134800.0
2012-08-16 14:40:00,44.34,44.37,44.32,44.35,74800.0,36.3274,36.352,36.311,36.3356,74800.0
2012-08-16 14:50:00,44.35,44.4,44.35,44.35,50500.0,36.3356,36.3765,36.3356,36.3356,50500.0
2012-08-16 15:00:00,44.35,44.41,44.35,44.41,49900.0,36.3356,36.3847,36.3356,36.3847,49900.0
2012-08-16 15:10:00,44.41,44.48,44.4,44.44,67200.0,36.3847,36.4421,36.3765,36.4093,67200.0
2012-08-16 15:20:00,44.43,44.44,44.35,44.36,90400.0,36.4011,36.4093,36.3356,36.3438,90400.0
2012-08-16 15:30:00,44.36,44.36,44.34,44.35,78700.0,36.3438,36.3438,36.3274,36.3356,78700.0
2012-08-16 15:40:00,44.34,44.38,44.32,44.38,135700.0,36.3274,36.3601,36.311,36.3601,135700.0
2012-08-16 15:50:00,44.38,44.38,44.28,44.32,334300.0,36.3601,36.3601,36.2782,36.311,334300.0
2012-08-17 09:30:00,44.41,44.67,44.39,44.51,353200.0,36.3847,36.5977,36.3683,36.4667,353200.0
2012-08-17 09:40:00,44.51,44.52,44.34,44.35,81700.0,36.4667,36.4748,36.3274,36.3356,81700.0
2012-08-17 09:50:00,44.35,44.42,44.27,44.29,96600.0,36.3356,36.3929,36.27,36.2864,96600.0
2012-08-17 10:00:00,44.29,44.32,44.27,44.32,139800.0,36.2864,36.311,36.27,36.311,139800.0
2012-08-17 10:10:00,44.32,44.32,44.26,44.3,40300.0,36.311,36.311,36.2618,36.2946,40300.0
2012-08-17 10:20:00,44.3,44.32,44.21,44.23,137200.0,36.2946,36.311,36.2209,36.2373,137200.0
2012-08-17 10:30:00,44.23,44.25,44.2,44.23,96600.0,36.2373,36.2536,36.2127,36.2373,96600.0
2012-08-17 10:40:00,44.23,44.27,44.21,44.24,81500.0,36.2373,36.27,36.2209,36.2454,81500.0
2012-08-17 10:50:00,44.24,44.34,44.24,44.3,51600.0,36.2454,36.3274,36.2454,36.2946,51600.0
2012-08-17 11:00:00,44.31,44.33,44.25,44.33,26400.0,36.3028,36.3192,36.2536,36.3192,26400.0
2012-08-17 11:10:00,44.34,44.39,44.33,44.35,53100.0,36.3274,36.3683,36.3192,36.3356,53100.0
2012-08-17 11:20:00,44.35,44.37,44.32,44.33,38400.0,36.3356,36.352,36.311,36.3192,38400.0
2012-08-17 11:30:00,44.32,44.32,44.29,44.31,17200.0,36.311,36.311,36.2864,36.3028,17200.0
2012-08-17 11:40:00,44.31,44.34,44.24,44.28,130600.0,36.3028,36.3274,36.2454,36.2782,130600.0
2012-08-17 11:50:00,44.28,44.36,44.28,44.34,21000.0,36.2782,36.3438,36.2782,36.3274,21000.0
2012-08-17 12:00:00,44.34,44.38,44.33,44.33,34600.0,36.3274,36.3601,36.3192,36.3192,34600.0
2012-08-17 12:10:00,44.33,44.34,44.29,44.3,106300.0,36.3192,36.3274,36.2864,36.2946,106300.0
2012-08-17 12:20:00,44.31,44.38,44.3,44.35,73000.0,36.3028,36.3601,36.2946,36.3356,73000.0
2012-08-17 12:30:00,44.36,44.37,44.34,44.36,21000.0,36.3438,36.352,36.3274,36.3438,21000.0
2012-08-17 12:40:00,44.36,44.39,44.35,44.35,22600.0,36.3438,36.3683,36.3356,36.3356,22600.0
2012-08-17 12:50:00,44.35,44.38,44.33,44.37,151100.0,36.3356,36.3601,36.3192,36.352,151100.0
2012-08-17 13:00:00,44.38,44.42,44.36,44.42,13200.0,36.3601,36.3929,36.3438,36.3929,13200.0
2012-08-17 13:10:00,44.42,44.44,44.41,44.44,25900.0,36.3929,36.4093,36.3847,36.4093,25900.0
2012-08-17 13:20:00,44.44,44.46,44.4,44.46,39200.0,36.4093,36.4257,36.3765,36.4257,39200.0
2012-08-17 13:30:00,44.46,44.5,44.45,44.46,37600.0,36.4257,36.4585,36.4175,36.4257,37600.0
2012-08-17 13:40:00,44.46,44.46,44.38,44.41,28700.0,36.4257,36.4257,36.3601,36.3847,28700.0
2012-08-17 13:50:00,44.41,44.47,44.41,44.46,27200.0,36.3847,36.4339,36.3847,36.4257,27200.0
2012-08-17 14:00:00,44.46,44.52,44.45,44.52,39600.0,36.4257,36.4748,36.4175,36.4748,39600.0
2012-08-17 14:10:00,44.5,44.53,44.49,44.52,27100.0,36.4585,36.483,36.4503,36.4748,27100.0
2012-08-17 14:20:00,44.52,44.53,44.51,44.51,35800.0,36.4748,36.483,36.4667,36.4667,35800.0
2012-08-17 14:30:00,44.5,44.52,44.49,44.5,41500.0,36.4585,36.4748,36.4503,36.4585,41500.0
2012-08-17 14:40:00,44.5,44.51,44.48,44.5,44700.0,36.4585,36.4667,36.4421,36.4585,44700.0
2012-08-17 14:50:00,44.5,44.51,44.48,44.5,43800.0,36.4585,36.4667,36.4421,36.4585,43800.0
2012-08-17 15:00:00,44.5,44.51,44.48,44.48,55400.0,36.4585,36.4667,36.4421,36.4421,55400.0
2012-08-17 15:10:00,44.48,44.51,44.47,44.51,44100.0,36.4421,36.4667,36.4339,36.4667,44100.0
2012-08-17 15:20:00,44.51,44.52,44.49,44.5,33000.0,36.4667,36.4748,36.4503,36.4585,33000.0
2012-08-17 15:30:00,44.51,44.53,44.49,44.53,64700.0,36.4667,36.483,36.4503,36.483,64700.0
2012-08-17 15:40:00,44.53,44.59,44.52,44.57,114100.0,36.483,36.5322,36.4748,36.5158,114100.0
2012-08-17 15:50:00,44.58,44.6,44.56,44.56,231900.0,36.524,36.5404,36.5076,36.5076,231900.0
2012-08-20 09:30:00,44.46,44.63,44.42,44.46,63500.0,36.4257,36.565,36.3929,36.4257,63500.0
2012-08-20 09:40:00,44.47,44.59,44.46,44.54,66100.0,36.4339,36.5322,36.4257,36.4912,66100.0
2012-08-20 09:50:00,44.54,44.61,44.5,44.52,64000.0,36.4912,36.5486,36.4585,36.4748,64000.0
2012-08-20 10:00:00,44.53,44.61,44.47,44.59,54500.0,36.483,36.5486,36.4339,36.5322,54500.0
2012-08-20 10:10:00,44.58,44.63,44.55,44.6,52400.0,36.524,36.565,36.4994,36.5404,52400.0
2012-08-20 10:20:00,44.6,44.61,44.54,44.61,39600.0,36.5404,36.5486,36.4912,36.5486,39600.0
2012-08-20 10:30:00,44.61,44.63,44.55,44.63,60700.0,36.5486,36.565,36.4994,36.565,60700.0
2012-08-20 10:40:00,44.62,44.65,44.61,44.64,42900.0,36.5568,36.5814,36.5486,36.5732,42900.0
2012-08-20 10:50:00,44.64,44.66,44.59,44.66,123500.0,36.5732,36.5895,36.5322,36.5895,123500.0
2012-08-20 11:00:00,44.66,44.75,44.65,44.75,73200.0,36.5895,36.6633,36.5814,36.6633,73200.0
2012-08-20 11:10:00,44.74,44.79,44.74,44.79,47900.0,36.6551,36.6961,36.6551,36.6961,47900.0
2012-08-20 11:20:00,44.79,44.8,44.72,44.72,60900.0,36.6961,36.7042,36.6387,36.6387,60900.0
2012-08-20 11:30:00,44.72,44.78,44.72,44.77,54400.0,36.6387,36.6879,36.6387,36.6797,54400.0
2012-08-20 11:40:00,44.77,44.78,44.76,44.76,40100.0,36.6797,36.6879,36.6715,36.6715,40100.0
2012-08-20 11:50:00,44.76,44.8,44.75,44.77,49200.0,36.6715,36.7042,36.6633,36.6797,49200.0
2012-08-20 12:00:00,44.77,44.8,44.76,44.78,37700.0,36.6797,36.7042,36.6715,36.6879,37700.0
2012-08-20 12:10:00,44.79,44.8,44.78,44.8,28000.0,36.6961,36.7042,36.6879,36.7042,28000.0
2012-08-20 12:20:00,44.79,44.8,44.77,44.8,26100.0,36.6961,36.7042,36.6797,36.7042,26100.0
2012-08-20 12:30:00,44.8,44.82,44.79,44.81,22500.0,36.7042,36.7206,36.6961,36.7124,22500.0
2012-08-20 12:40:00,44.81,44.81,44.79,44.8,30200.0,36.7124,36.7124,36.6961,36.7042,30200.0
2012-08-20 12:50:00,44.8,44.8,44.77,44.79,31800.0,36.7042,36.7042,36.6797,36.6961,31800.0
2012-08-20 13:00:00,44.79,44.81,44.79,44.8,21100.0,36.6961,36.7124,36.6961,36.7042,21100.0
2012-08-20 13:10:00,44.8,44.8,44.79,44.8,26900.0,36.7042,36.7042,36.6961,36.7042,26900.0
2012-08-20 13:20:00,44.8,44.83,44.78,44.79,22400.0,36.7042,36.7288,36.6879,36.6961,22400.0
2012-08-20 13:30:00,44.78,44.81,44.78,44.78,23900.0,36.6879,36.7124,36.6879,36.6879,23900.0
2012-08-20 13:40:00,44.78,44.8,44.77,44.8,22700.0,36.6879,36.7042,36.6797,36.7042,22700.0
2012-08-20 13:50:00,44.79,44.81,44.78,44.78,19100.0,36.6961,36.7124,36.6879,36.6879,19100.0
2012-08-20 14:00:00,44.78,44.81,44.78,44.81,28700.0,36.6879,36.7124,36.6879,36.7124,28700.0
2012-08-20 14:10:00,44.8,44.81,44.79,44.8,18900.0,36.7042,36.7124,36.6961,36.7042,18900.0
2012-08-20 14:20:00,44.8,44.83,44.8,44.82,31300.0,36.7042,36.7288,36.7042,36.7206,31300.0
2012-08-20 14:30:00,44.83,44.86,44.81,44.86,58100.0,36.7288,36.7534,36.7124,36.7534,58100.0
2012-08-20 14:40:00,44.86,44.86,44.79,44.8,38000.0,36.7534,36.7534,36.6961,36.7042,38000.0
2012-08-20 14:50:00,44.8,44.82,44.79,44.8,22800.0,36.7042,36.7206,36.6961,36.7042,22800.0
2012-08-20 15:00:00,44.8,44.82,44.79,44.8,32300.0,36.7042,36.7206,36.6961,36.7042,32300.0
2012-08-20 15:10:00,44.8,44.86,44.79,44.86,38900.0,36.7042,36.7534,36.6961,36.7534,38900.0
2012-08-20 15:20:00,44.86,44.86,44.81,44.81,24400.0,36.7534,36.7534,36.7124,36.7124,24400.0
2012-08-20 15:30:00,44.82,44.82,44.8,44.81,65800.0,36.7206,36.7206,36.7042,36.7124,65800.0
2012-08-20 15:40:00,44.82,44.87,44.81,44.87,105500.0,36.7206,36.7616,36.7124,36.7616,105500.0
2012-08-20 15:50:00,44.87,44.88,44.82,44.87,179300.0,36.7616,36.7698,36.7206,36.7616,179300.0
2012-08-21 09:30:00,44.86,44.89,44.56,44.61,45900.0,36.7534,36.778,36.5076,36.5486,45900.0
2012-08-21 09:40:00,44.61,44.63,44.5,44.58,69400.0,36.5486,36.565,36.4585,36.524,69400.0
2012-08-21 09:50:00,44.58,44.58,44.32,44.32,161700.0,36.524,36.524,36.311,36.311,161700.0
2012-08-21 10:00:00,44.33,44.46,44.33,44.45,62200.0,36.3192,36.4257,36.3192,36.4175,62200.0
2012-08-21 10:10:00,44.45,44.47,44.39,44.4,125800.0,36.4175,36.4339,36.3683,36.3765,125800.0
2012-08-21 10:20:00,44.39,44.46,44.39,44.41,67300.0,36.3683,36.4257,36.3683,36.3847,67300.0
2012-08-21 10:30:00,44.41,44.45,44.4,44.42,52000.0,36.3847,36.4175,36.3765,36.3929,52000.0
2012-08-21 10:40:00,44.42,44.54,44.41,44.5,33900.0,36.3929,36.4912,36.3847,36.4585,33900.0
2012-08-21 10:50:00,44.5,44.56,44.49,44.55,45200.0,36.4585,36.5076,36.4503,36.4994,45200.0
2012-08-21 11:00:00,44.55,44.62,44.51,44.51,70700.0,36.4994,36.5568,36.4667,36.4667,70700.0
2012-08-21 11:10:00,44.52,44.55,44.45,44.46,53500.0,36.4748,36.4994,36.4175,36.4257,53500.0
2012-08-21 11:20:00,44.46,44.5,44.43,44.44,53100.0,36.4257,36.4585,36.4011,36.4093,53100.0
2012-08-21 11:30:00,44.43,44.45,44.4,44.41,46500.0,36.4011,36.4175,36.3765,36.3847,46500.0
2012-08-21 11:40:00,44.41,44.44,44.39,44.42,32200.0,36.3847,36.4093,36.3683,36.3929,32200.0
2012-08-21 11:50:00,44.42,44.43,44.31,44.32,61700.0,36.3929,36.4011,36.3028,36.311,61700.0
2012-08-21 12:00:00,44.32,44.49,44.32,44.49,28700.0,36.311,36.4503,36.311,36.4503,28700.0
2012-08-21 12:10:00,44.49,44.5,44.4,44.45,196800.0,36.4503,36.4585,36.3765,36.4175,196800.0
2012-08-21 12:20:00,44.45,44.46,44.43,44.45,367700.0,36.4175,36.4257,36.4011,36.4175,367700.0
2012-08-21 12:30:00,44.45,44.45,44.37,44.41,30000.0,36.4175,36.4175,36.352,36.3847,30000.0
2012-08-21 12:40:00,44.41,44.49,44.41,44.49,37900.0,36.3847,36.4503,36.3847,36.4503,37900.0
2012-08-21 12:50:00,44.48,44.5,44.43,44.45,26800.0,36.4421,36.4585,36.4011,36.4175,26800.0
2012-08-21 13:00:00,44.44,44.5,44.42,44.48,30200.0,36.4093,36.4585,36.3929,36.4421,30200.0
2012-08-21 13:10:00,44.48,44.49,44.43,44.45,25800.0,36.4421,36.4503,36.4011,36.4175,25800.0
2012-08-21 13:20:00,44.44,44.47,44.44,44.45,19900.0,36.4093,36.4339,36.4093,36.4175,19900.0
2012-08-21 13:30:00,44.45,44.49,44.45,44.49,21400.0,36.4175,36.4503,36.4175,36.4503,21400.0
2012-08-21 13:40:00,44.48,44.52,44.48,44.51,29400.0,36.4421,36.4748,36.4421,36.4667,29400.0
2012-08-21 13:50:00,44.51,44.56,44.51,44.53,15700.0,36.4667,36.5076,36.4667,36.483,15700.0
2012-08-21 14:00:00,44.52,44.53,44.48,44.5,46100.0,36.4748,36.483,36.4421,36.4585,46100.0
2012-08-21 14:10:00,44.5,44.53,44.48,44.48,12400.0,36.4585,36.483,36.4421,36.4421,12400.0
2012-08-21 14:20:00,44.48,44.51,44.48,44.5,30600.0,36.4421,36.4667,36.4421,36.4585,30600.0
2012-08-21 14:30:00,44.5,44.52,44.48,44.51,69600.0,36.4585,36.4748,36.4421,36.4667,69600.0
2012-08-21 14:40:00,44.52,44.53,44.49,44.53,24000.0,36.4748,36.483,36.4503,36.483,24000.0
2012-08-21 14:50:00,44.53,44.57,44.5,44.51,62800.0,36.483,36.5158,36.4585,36.4667,62800.0
2012-08-21 15:00:00,44.5,44.51,44.49,44.51,32400.0,36.4585,36.4667,36.4503,36.4667,32400.0
2012-08-21 15:10:00,44.5,44.51,44.42,44.43,128300.0,36.4585,36.4667,36.3929,36.4011,128300.0
2012-08-21 15:20:00,44.43,44.5,44.42,44.5,30500.0,36.4011,36.4585,36.3929,36.4585,30500.0
2012-08-21 15:30:00,44.49,44.5,44.44,44.47,46300.0,36.4503,36.4585,36.4093,36.4339,46300.0
2012-08-21 15:40:00,44.47,44.49,44.39,44.4,85500.0,36.4339,36.4503,36.3683,36.3765,85500.0
2012-08-21 15:50:00,44.4,44.47,44.33,44.34,291800.0,36.3765,36.4339,36.3192,36.3274,291800.0
2012-08-22 09:30:00,44.31,44.47,44.3,44.41,24800.0,36.3028,36.4339,36.2946,36.3847,24800.0
2012-08-22 09:40:00,44.43,44.47,44.33,44.35,60700.0,36.4011,36.4339,36.3192,36.3356,60700.0
2012-08-22 09:50:00,44.35,44.35,44.3,44.31,36500.0,36.3356,36.3356,36.2946,36.3028,36500.0
2012-08-22 10:00:00,44.32,44.33,44.24,44.29,26500.0,36.311,36.3192,36.2454,36.2864,26500.0
2012-08-22 10:10:00,44.29,44.31,44.25,44.31,19200.0,36.2864,36.3028,36.2536,36.3028,19200.0
2012-08-22 10:20:00,44.31,44.33,44.22,44.22,21200.0,36.3028,36.3192,36.2291,36.2291,21200.0
2012-08-22 10:30:00,44.25,44.26,44.21,44.22,19700.0,36.2536,36.2618,36.2209,36.2291,19700.0
2012-08-22 10:40:00,44.21,44.27,44.21,44.22,19800.0,36.2209,36.27,36.2209,36.2291,19800.0
2012-08-22 10:50:00,44.21,44.25,44.2,44.22,25300.0,36.2209,36.2536,36.2127,36.2291,25300.0
2012-08-22 11:00:00,44.21,44.23,44.19,44.19,24700.0,36.2209,36.2373,36.2045,36.2045,24700.0
2012-08-22 11:10:00,44.19,44.22,44.18,44.21,20900.0,36.2045,36.2291,36.1963,36.2209,20900.0
2012-08-22 11:20:00,44.2,44.22,44.19,44.21,13500.0,36.2127,36.2291,36.2045,36.2209,13500.0
2012-08-22 11:30:00,44.22,44.22,44.18,44.18,16300.0,36.2291,36.2291,36.1963,36.1963,16300.0
2012-08-22 11:40:00,44.19,44.23,44.18,44.22,13200.0,36.2045,36.2373,36.1963,36.2291,13200.0
2012-08-22 11:50:00,44.2,44.22,44.2,44.21,11900.0,36.2127,36.2291,36.2127,36.2209,11900.0
2012-08-22 12:00:00,44.21,44.21,44.19,44.2,19500.0,36.2209,36.2209,36.2045,36.2127,19500.0
2012-08-22 12:10:00,44.2,44.23,44.19,44.23,24400.0,36.2127,36.2373,36.2045,36.2373,24400.0
2012-08-22 12:20:00,44.21,44.26,44.2,44.22,21100.0,36.2209,36.2618,36.2127,36.2291,21100.0
2012-08-22 12:30:00,44.21,44.21,44.16,44.19,21800.0,36.2209,36.2209,36.1799,36.2045,21800.0
2012-08-22 12:40:00,44.19,44.21,44.17,44.17,11000.0,36.2045,36.2209,36.1881,36.1881,11000.0
2012-08-22 12:50:00,44.18,44.25,44.18,44.2,16000.0,36.1963,36.2536,36.1963,36.2127,16000.0
2012-08-22 13:00:00,44.19,44.21,44.18,44.19,8700.0,36.2045,36.2209,36.1963,36.2045,8700.0
2012-08-22 13:10:00,44.2,44.26,44.19,44.25,8900.0,36.2127,36.2618,36.2045,36.2536,8900.0
2012-08-22 13:20:00,44.25,44.27,44.23,44.23,14700.0,36.2536,36.27,36.2373,36.2373,14700.0
2012-08-22 13:30:00,44.23,44.26,44.23,44.26,7500.0,36.2373,36.2618,36.2373,36.2618,7500.0
2012-08-22 13:40:00,44.26,44.28,44.25,44.25,17200.0,36.2618,36.2782,36.2536,36.2536,17200.0
2012-08-22 13:50:00,44.24,44.26,44.22,44.24,9900.0,36.2454,36.2618,36.2291,36.2454,9900.0
2012-08-22 14:00:00,44.24,44.34,44.24,44.29,29500.0,36.2454,36.3274,36.2454,36.2864,29500.0
2012-08-22 14:10:00,44.29,44.34,44.25,44.29,30100.0,36.2864,36.3274,36.2536,36.2864,30100.0
2012-08-22 14:20:00,44.28,44.28,44.22,44.26,24800.0,36.2782,36.2782,36.2291,36.2618,24800.0
2012-08-22 14:30:00,44.26,44.33,44.25,44.3,26300.0,36.2618,36.3192,36.2536,36.2946,26300.0
2012-08-22 14:40:00,44.31,44.37,44.31,44.33,19500.0,36.3028,36.352,36.3028,36.3192,19500.0
2012-08-22 14:50:00,44.34,44.4,44.34,44.39,25100.0,36.3274,36.3765,36.3274,36.3683,25100.0
2012-08-22 15:00:00,44.38,44.39,44.34,44.36,23600.0,36.3601,36.3683,36.3274,36.3438,23600.0
2012-08-22 15:10:00,44.36,44.38,44.33,44.33,22800.0,36.3438,36.3601,36.3192,36.3192,22800.0
2012-08-22 15:20:00,44.33,44.37,44.32,44.37,25500.0,36.3192,36.352,36.311,36.352,25500.0
2012-08-22 15:30:00,44.36,44.38,44.31,44.35,33100.0,36.3438,36.3601,36.3028,36.3356,33100.0
2012-08-22 15:40:00,44.34,44.39,44.32,44.36,45600.0,36.3274,36.3683,36.311,36.3438,45600.0
2012-08-22 15:50:00,44.36,44.36,44.27,44.29,100200.0,36.3438,36.3438,36.27,36.2864,100200.0
2012-08-23 09:30:00,44.35,44.35,44.08,44.08,19900.0,36.3356,36.3356,36.1144,36.1144,19900.0
2012-08-23 09:40:00,44.08,44.08,43.95,44.01,33500.0,36.1144,36.1144,36.0078,36.057,33500.0
2012-08-23 09:50:00,44.02,44.1,44.0,44.05,68500.0,36.0652,36.1307,36.0488,36.0898,68500.0
2012-08-23 10:00:00,44.05,44.09,44.0,44.02,9000.0,36.0898,36.1225,36.0488,36.0652,9000.0
2012-08-23 10:10:00,44.01,44.05,43.98,43.98,14000.0,36.057,36.0898,36.0324,36.0324,14000.0
2012-08-23 10:20:00,43.97,43.99,43.96,43.97,18400.0,36.0242,36.0406,36.016,36.0242,18400.0
2012-08-23 10:30:00,43.98,44.06,43.98,44.01,15100.0,36.0324,36.098,36.0324,36.057,15100.0
2012-08-23 10:40:00,44.01,44.02,43.96,44.0,22400.0,36.057,36.0652,36.016,36.0488,22400.0
2012-08-23 10:50:00,44.0,44.01,43.94,43.95,26200.0,36.0488,36.057,35.9997,36.0078,26200.0
2012-08-23 11:00:00,43.95,43.96,43.91,43.92,33100.0,36.0078,36.016,35.9751,35.9833,33100.0
2012-08-23 11:10:00,43.91,43.92,43.83,43.84,27200.0,35.9751,35.9833,35.9095,35.9177,27200.0
2012-08-23 11:20:00,43.83,43.88,43.83,43.86,16000.0,35.9095,35.9505,35.9095,35.9341,16000.0
2012-08-23 11:30:00,43.86,43.88,43.79,43.85,23200.0,35.9341,35.9505,35.8768,35.9259,23200.0
2012-08-23 11:40:00,43.87,43.92,43.85,43.88,13200.0,35.9423,35.9833,35.9259,35.9505,13200.0
2012-08-23 11:50:00,43.89,43.97,43.89,43.96,9900.0,35.9587,36.0242,35.9587,36.016,9900.0
2012-08-23 12:00:00,43.96,43.96,43.86,43.88,18700.0,36.016,36.016,35.9341,35.9505,18700.0
2012-08-23 12:10:00,43.87,43.94,43.87,43.94,31700.0,35.9423,35.9997,35.9423,35.9997,31700.0
2012-08-23 12:20:00,43.93,43.93,43.88,43.89,18800.0,35.9915,35.9915,35.9505,35.9587,18800.0
2012-08-23 12:30:00,43.9,43.93,43.89,43.91,16900.0,35.9669,35.9915,35.9587,35.9751,16900.0
2012-08-23 12:40:00,43.9,43.91,43.88,43.88,17200.0,35.9669,35.9751,35.9505,35.9505,17200.0
2012-08-23 12:50:00,43.89,43.89,43.84,43.85,7600.0,35.9587,35.9587,35.9177,35.9259,7600.0
2012-08-23 13:00:00,43.84,43.84,43.78,43.82,20200.0,35.9177,35.9177,35.8686,35.9013,20200.0
2012-08-23 13:10:00,43.81,43.82,43.74,43.76,11900.0,35.8931,35.9013,35.8358,35.8522,11900.0
2012-08-23 13:20:00,43.78,43.84,43.78,43.83,23000.0,35.8686,35.9177,35.8686,35.9095,23000.0
2012-08-23 13:30:00,43.82,43.82,43.76,43.78,13300.0,35.9013,35.9013,35.8522,35.8686,13300.0
2012-08-23 13:40:00,43.78,43.81,43.77,43.78,12900.0,35.8686,35.8931,35.8604,35.8686,12900.0
2012-08-23 13:50:00,43.77,43.78,43.74,43.77,19700.0,35.8604,35.8686,35.8358,35.8604,19700.0
2012-08-23 14:00:00,43.77,43.81,43.77,43.81,17700.0,35.8604,35.8931,35.8604,35.8931,17700.0
2012-08-23 14:10:00,43.82,43.82,43.78,43.78,16900.0,35.9013,35.9013,35.8686,35.8686,16900.0
2012-08-23 14:20:00,43.78,43.8,43.77,43.78,12800.0,35.8686,35.885,35.8604,35.8686,12800.0
2012-08-23 14:30:00,43.77,43.82,43.76,43.82,13300.0,35.8604,35.9013,35.8522,35.9013,13300.0
2012-08-23 14:40:00,43.81,43.83,43.8,43.81,29100.0,35.8931,35.9095,35.885,35.8931,29100.0
2012-08-23 14:50:00,43.8,43.81,43.78,43.78,17000.0,35.885,35.8931,35.8686,35.8686,17000.0
2012-08-23 15:00:00,43.78,43.81,43.77,43.79,24200.0,35.8686,35.8931,35.8604,35.8768,24200.0
2012-08-23 15:10:00,43.79,43.82,43.77,43.8,20300.0,35.8768,35.9013,35.8604,35.885,20300.0
2012-08-23 15:20:00,43.8,43.8,43.78,43.79,20100.0,35.885,35.885,35.8686,35.8768,20100.0
2012-08-23 15:30:00,43.8,43.81,43.77,43.8,43800.0,35.885,35.8931,35.8604,35.885,43800.0
2012-08-23 15:40:00,43.79,43.81,43.78,43.78,43400.0,35.8768,35.8931,35.8686,35.8686,43400.0
2012-08-23 15:50:00,43.78,43.82,43.76,43.81,132100.0,35.8686,35.9013,35.8522,35.8931,132100.0
2012-08-24 09:30:00,43.7,43.95,43.65,43.89,53800.0,35.803,36.0078,35.7621,35.9587,53800.0
2012-08-24 09:40:00,43.88,43.93,43.85,43.86,29900.0,35.9505,35.9915,35.9259,35.9341,29900.0
2012-08-24 09:50:00,43.86,43.91,43.85,43.87,24700.0,35.9341,35.9751,35.9259,35.9423,24700.0
2012-08-24 10:00:00,43.88,43.93,43.86,43.89,25200.0,35.9505,35.9915,35.9341,35.9587,25200.0
2012-08-24 10:10:00,43.88,43.88,43.82,43.84,18500.0,35.9505,35.9505,35.9013,35.9177,18500.0
2012-08-24 10:20:00,43.84,43.88,43.8,43.8,29000.0,35.9177,35.9505,35.885,35.885,29000.0
2012-08-24 10:30:00,43.81,43.9,43.8,43.89,27000.0,35.8931,35.9669,35.885,35.9587,27000.0
2012-08-24 10:40:00,43.89,43.9,43.83,43.84,23700.0,35.9587,35.9669,35.9095,35.9177,23700.0
2012-08-24 10:50:00,43.84,43.86,43.84,43.86,11000.0,35.9177,35.9341,35.9177,35.9341,11000.0
2012-08-24 11:00:00,43.86,43.88,43.81,43.82,27000.0,35.9341,35.9505,35.8931,35.9013,27000.0
2012-08-24 11:10:00,43.81,43.92,43.81,43.91,28700.0,35.8931,35.9833,35.8931,35.9751,28700.0
2012-08-24 11:20:00,43.91,43.91,43.88,43.91,28900.0,35.9751,35.9751,35.9505,35.9751,28900.0
2012-08-24 11:30:00,43.9,43.95,43.9,43.94,25800.0,35.9669,36.0078,35.9669,35.9997,25800.0
2012-08-24 11:40:00,43.93,43.94,43.92,43.94,16600.0,35.9915,35.9997,35.9833,35.9997,16600.0
2012-08-24 11:50:00,43.94,43.96,43.93,43.94,22800.0,35.9997,36.016,35.9915,35.9997,22800.0
2012-08-24 12:00:00,43.94,43.94,43.91,43.92,25400.0,35.9997,35.9997,35.9751,35.9833,25400.0
2012-08-24 12:10:00,43.92,43.93,43.89,43.9,11900.0,35.9833,35.9915,35.9587,35.9669,11900.0
2012-08-24 12:20:00,43.9,43.9,43.88,43.89,18300.0,35.9669,35.9669,35.9505,35.9587,18300.0
2012-08-24 12:30:00,43.89,43.89,43.88,43.89,15600.0,35.9587,35.9587,35.9505,35.9587,15600.0
2012-08-24 12:40:00,43.89,43.9,43.88,43.9,17800.0,35.9587,35.9669,35.9505,35.9669,17800.0
2012-08-24 12:50:00,43.9,43.92,43.89,43.89,12500.0,35.9669,35.9833,35.9587,35.9587,12500.0
2012-08-24 13:00:00,43.9,43.91,43.89,43.9,9100.0,35.9669,35.9751,35.9587,35.9669,9100.0
2012-08-24 13:10:00,43.9,43.9,43.86,43.86,21700.0,35.9669,35.9669,35.9341,35.9341,21700.0
2012-08-24 13:20:00,43.87,43.87,43.85,43.87,13400.0,35.9423,35.9423,35.9259,35.9423,13400.0
2012-08-24 13:30:00,43.87,43.91,43.87,43.91,11000.0,35.9423,35.9751,35.9423,35.9751,11000.0
2012-08-24 13:40:00,43.91,43.96,43.9,43.96,18300.0,35.9751,36.016,35.9669,36.016,18300.0
2012-08-24 13:50:00,43.96,43.99,43.96,43.99,26200.0,36.016,36.0406,36.016,36.0406,26200.0
2012-08-24 14:00:00,43.98,43.99,43.97,43.99,13000.0,36.0324,36.0406,36.0242,36.0406,13000.0
2012-08-24 14:10:00,43.99,44.01,43.98,43.99,27100.0,36.0406,36.057,36.0324,36.0406,27100.0
2012-08-24 14:20:00,44.0,44.0,43.98,43.98,11400.0,36.0488,36.0488,36.0324,36.0324,11400.0
2012-08-24 14:30:00,43.99,43.99,43.98,43.99,15500.0,36.0406,36.0406,36.0324,36.0406,15500.0
2012-08-24 14:40:00,43.99,44.01,43.98,43.98,20800.0,36.0406,36.057,36.0324,36.0324,20800.0
2012-08-24 14:50:00,43.98,43.99,43.96,43.99,21600.0,36.0324,36.0406,36.016,36.0406,21600.0
2012-08-24 15:00:00,43.99,44.01,43.99,44.0,20900.0,36.0406,36.057,36.0406,36.0488,20900.0
2012-08-24 15:10:00,43.99,44.01,43.96,43.98,42200.0,36.0406,36.057,36.016,36.0324,42200.0
2012-08-24 15:20:00,43.98,44.01,43.98,44.0,29100.0,36.0324,36.057,36.0324,36.0488,29100.0
2012-08-24 15:30:00,43.99,44.01,43.98,44.0,39600.0,36.0406,36.057,36.0324,36.0488,39600.0
2012-08-24 15:40:00,44.0,44.11,43.99,44.1,63600.0,36.0488,36.1389,36.0406,36.1307,63600.0
2012-08-24 15:50:00,44.1,44.1,44.05,44.06,129600.0,36.1307,36.1307,36.0898,36.098,129600.0
2012-08-27 09:30:00,44.02,44.09,43.87,44.01,102800.0,36.0652,36.1225,35.9423,36.057,102800.0
2012-08-27 09:40:00,44.02,44.05,43.98,44.01,56200.0,36.0652,36.0898,36.0324,36.057,56200.0
2012-08-27 09:50:00,44.01,44.04,43.99,44.02,24700.0,36.057,36.0816,36.0406,36.0652,24700.0
2012-08-27 10:00:00,44.03,44.05,43.98,44.04,36300.0,36.0734,36.0898,36.0324,36.0816,36300.0
2012-08-27 10:10:00,44.05,44.05,43.98,44.0,67100.0,36.0898,36.0898,36.0324,36.0488,67100.0
2012-08-27 10:20:00,43.99,44.01,43.98,44.0,27400.0,36.0406,36.057,36.0324,36.0488,27400.0
2012-08-27 10:30:00,44.0,44.01,43.97,43.99,15300.0,36.0488,36.057,36.0242,36.0406,15300.0
2012-08-27 10:40:00,44.0,44.01,43.97,43.97,23400.0,36.0488,36.057,36.0242,36.0242,23400.0
2012-08-27 10:50:00,43.98,43.99,43.9,43.91,24700.0,36.0324,36.0406,35.9669,35.9751,24700.0
2012-08-27 11:00:00,43.9,43.92,43.87,43.88,36000.0,35.9669,35.9833,35.9423,35.9505,36000.0
2012-08-27 11:10:00,43.89,43.95,43.88,43.93,48800.0,35.9587,36.0078,35.9505,35.9915,48800.0
2012-08-27 11:20:00,43.93,43.93,43.87,43.9,65300.0,35.9915,35.9915,35.9423,35.9669,65300.0
2012-08-27 11:30:00,43.9,43.92,43.9,43.92,56000.0,35.9669,35.9833,35.9669,35.9833,56000.0
2012-08-27 11:40:00,43.92,43.96,43.91,43.93,24700.0,35.9833,36.016,35.9751,35.9915,24700.0
2012-08-27 11:50:00,43.94,43.95,43.9,43.92,35500.0,35.9997,36.0078,35.9669,35.9833,35500.0
2012-08-27 12:00:00,43.93,43.95,43.91,43.93,18800.0,35.9915,36.0078,35.9751,35.9915,18800.0
2012-08-27 12:10:00,43.93,43.94,43.92,43.94,18200.0,35.9915,35.9997,35.9833,35.9997,18200.0
2012-08-27 12:20:00,43.94,43.94,43.89,43.89,35400.0,35.9997,35.9997,35.9587,35.9587,35400.0
2012-08-27 12:30:00,43.89,43.95,43.89,43.95,11700.0,35.9587,36.0078,35.9587,36.0078,11700.0
2012-08-27 12:40:00,43.94,43.95,43.9,43.92,20900.0,35.9997,36.0078,35.9669,35.9833,20900.0
2012-08-27 12:50:00,43.93,43.94,43.9,43.93,10200.0,35.9915,35.9997,35.9669,35.9915,10200.0
2012-08-27 13:00:00,43.94,43.96,43.93,43.93,20000.0,35.9997,36.016,35.9915,35.9915,20000.0
2012-08-27 13:10:00,43.94,43.95,43.93,43.93,19000.0,35.9997,36.0078,35.9915,35.9915,19000.0
2012-08-27 13:20:00,43.93,43.96,43.92,43.96,10200.0,35.9915,36.016,35.9833,36.016,10200.0
2012-08-27 13:30:00,43.96,43.98,43.94,43.95,32100.0,36.016,36.0324,35.9997,36.0078,32100.0
2012-08-27 13:40:00,43.96,43.99,43.95,43.97,25200.0,36.016,36.0406,36.0078,36.0242,25200.0
2012-08-27 13:50:00,43.97,44.0,43.97,43.98,23400.0,36.0242,36.0488,36.0242,36.0324,23400.0
2012-08-27 14:00:00,43.98,44.0,43.98,43.99,16800.0,36.0324,36.0488,36.0324,36.0406,16800.0
2012-08-27 14:10:00,43.99,44.03,43.98,44.02,24000.0,36.0406,36.0734,36.0324,36.0652,24000.0
2012-08-27 14:20:00,44.02,44.05,44.02,44.05,11100.0,36.0652,36.0898,36.0652,36.0898,11100.0
2012-08-27 14:30:00,44.05,44.08,44.04,44.08,17400.0,36.0898,36.1144,36.0816,36.1144,17400.0
2012-08-27 14:40:00,44.08,44.09,44.08,44.08,15800.0,36.1144,36.1225,36.1144,36.1144,15800.0
2012-08-27 14:50:00,44.09,44.1,44.08,44.09,25200.0,36.1225,36.1307,36.1144,36.1225,25200.0
2012-08-27 15:00:00,44.09,44.11,44.07,44.08,24200.0,36.1225,36.1389,36.1062,36.1144,24200.0
2012-08-27 15:10:00,44.07,44.08,44.05,44.08,18900.0,36.1062,36.1144,36.0898,36.1144,18900.0
2012-08-27 15:20:00,44.07,44.08,44.03,44.05,42500.0,36.1062,36.1144,36.0734,36.0898,42500.0
2012-08-27 15:30:00,44.04,44.05,44.0,44.01,32200.0,36.0816,36.0898,36.0488,36.057,32200.0
2012-08-27 15:40:00,44.02,44.03,43.93,44.0,78200.0,36.0652,36.0734,35.9915,36.0488,78200.0
2012-08-27 15:50:00,43.99,44.02,43.98,44.01,152800.0,36.0406,36.0652,36.0324,36.057,152800.0
2012-08-28 09:30:00,43.97,43.99,43.8,43.88,37400.0,36.0242,36.0406,35.885,35.9505,37400.0
2012-08-28 09:40:00,43.9,43.91,43.82,43.88,52400.0,35.9669,35.9751,35.9013,35.9505,52400.0
2012-08-28 09:50:00,43.88,43.89,43.7,43.72,39300.0,35.9505,35.9587,35.803,35.8194,39300.0
2012-08-28 10:00:00,43.72,43.88,43.66,43.88,20500.0,35.8194,35.9505,35.7703,35.9505,20500.0
2012-08-28 10:10:00,43.88,43.93,43.83,43.88,31900.0,35.9505,35.9915,35.9095,35.9505,31900.0
2012-08-28 10:20:00,43.9,44.08,43.9,44.08,18100.0,35.9669,36.1144,35.9669,36.1144,18100.0
2012-08-28 10:30:00,44.07,44.09,43.99,43.99,14000.0,36.1062,36.1225,36.0406,36.0406,14000.0
2012-08-28 10:40:00,44.0,44.09,44.0,44.09,14200.0,36.0488,36.1225,36.0488,36.1225,14200.0
2012-08-28 10:50:00,44.08,44.13,44.06,44.08,27600.0,36.1144,36.1553,36.098,36.1144,27600.0
2012-08-28 11:00:00,44.09,44.12,44.02,44.03,32100.0,36.1225,36.1471,36.0652,36.0734,32100.0
2012-08-28 11:10:00,44.04,44.08,44.03,44.08,24100.0,36.0816,36.1144,36.0734,36.1144,24100.0
2012-08-28 11:20:00,44.09,44.09,44.04,44.09,39900.0,36.1225,36.1225,36.0816,36.1225,39900.0
2012-08-28 11:30:00,44.08,44.09,44.02,44.07,250000.0,36.1144,36.1225,36.0652,36.1062,250000.0
2012-08-28 11:40:00,44.07,44.08,43.97,43.98,45000.0,36.1062,36.1144,36.0242,36.0324,45000.0
2012-08-28 11:50:00,43.98,44.01,43.97,44.01,9900.0,36.0324,36.057,36.0242,36.057,9900.0
2012-08-28 12:00:00,44.01,44.04,44.0,44.0,34800.0,36.057,36.0816,36.0488,36.0488,34800.0
2012-08-28 12:10:00,44.01,44.03,44.0,44.0,21800.0,36.057,36.0734,36.0488,36.0488,21800.0
2012-08-28 12:20:00,44.0,44.01,43.98,43.99,12000.0,36.0488,36.057,36.0324,36.0406,12000.0
2012-08-28 12:30:00,43.99,43.99,43.96,43.99,17100.0,36.0406,36.0406,36.016,36.0406,17100.0
2012-08-28 12:40:00,43.99,44.0,43.97,43.99,8600.0,36.0406,36.0488,36.0242,36.0406,8600.0
2012-08-28 12:50:00,44.0,44.0,43.99,43.99,3900.0,36.0488,36.0488,36.0406,36.0406,3900.0
2012-08-28 13:00:00,43.99,44.01,43.96,43.97,43300.0,36.0406,36.057,36.016,36.0242,43300.0
2012-08-28 13:10:00,43.97,44.0,43.97,44.0,10900.0,36.0242,36.0488,36.0242,36.0488,10900.0
2012-08-28 13:20:00,43.99,44.02,43.99,44.0,10100.0,36.0406,36.0652,36.0406,36.0488,10100.0
2012-08-28 13:30:00,44.01,44.03,44.0,44.02,27700.0,36.057,36.0734,36.0488,36.0652,27700.0
2012-08-28 13:40:00,44.03,44.05,44.03,44.05,13500.0,36.0734,36.0898,36.0734,36.0898,13500.0
2012-08-28 13:50:00,44.05,44.06,44.04,44.05,17000.0,36.0898,36.098,36.0816,36.0898,17000.0
2012-08-28 14:00:00,44.04,44.05,44.03,44.04,13100.0,36.0816,36.0898,36.0734,36.0816,13100.0
2012-08-28 14:10:00,44.05,44.07,44.04,44.07,13900.0,36.0898,36.1062,36.0816,36.1062,13900.0
2012-08-28 14:20:00,44.07,44.12,44.06,44.11,26700.0,36.1062,36.1471,36.098,36.1389,26700.0
2012-08-28 14:30:00,44.11,44.12,44.07,44.08,26900.0,36.1389,36.1471,36.1062,36.1144,26900.0
2012-08-28 14:40:00,44.09,44.1,44.07,44.07,13800.0,36.1225,36.1307,36.1062,36.1062,13800.0
2012-08-28 14:50:00,44.08,44.11,44.06,44.11,24600.0,36.1144,36.1389,36.098,36.1389,24600.0
2012-08-28 15:00:00,44.11,44.13,44.1,44.12,36800.0,36.1389,36.1553,36.1307,36.1471,36800.0
2012-08-28 15:10:00,44.13,44.13,44.03,44.03,77300.0,36.1553,36.1553,36.0734,36.0734,77300.0
2012-08-28 15:20:00,44.04,44.06,43.99,44.0,61700.0,36.0816,36.098,36.0406,36.0488,61700.0
2012-08-28 15:30:00,44.01,44.01,43.96,43.96,44800.0,36.057,36.057,36.016,36.016,44800.0
2012-08-28 15:40:00,43.97,44.02,43.96,44.0,53400.0,36.0242,36.0652,36.016,36.0488,53400.0
2012-08-28 15:50:00,44.0,44.05,43.99,44.01,114700.0,36.0488,36.0898,36.0406,36.057,114700.0
2012-08-29 09:30:00,43.97,44.02,43.83,43.95,91200.0,36.0242,36.0652,35.9095,36.0078,91200.0
2012-08-29 09:40:00,43.94,43.95,43.82,43.89,39200.0,35.9997,36.0078,35.9013,35.9587,39200.0
2012-08-29 09:50:00,43.9,43.94,43.88,43.89,21000.0,35.9669,35.9997,35.9505,35.9587,21000.0
2012-08-29 10:00:00,43.88,43.9,43.84,43.86,18700.0,35.9505,35.9669,35.9177,35.9341,18700.0
2012-08-29 10:10:00,43.87,43.95,43.86,43.94,26600.0,35.9423,36.0078,35.9341,35.9997,26600.0
2012-08-29 10:20:00,43.95,43.96,43.9,43.9,39200.0,36.0078,36.016,35.9669,35.9669,39200.0
2012-08-29 10:30:00,43.9,43.9,43.85,43.86,26000.0,35.9669,35.9669,35.9259,35.9341,26000.0
2012-08-29 10:40:00,43.87,43.93,43.87,43.89,27800.0,35.9423,35.9915,35.9423,35.9587,27800.0
2012-08-29 10:50:00,43.89,43.9,43.84,43.88,18100.0,35.9587,35.9669,35.9177,35.9505,18100.0
2012-08-29 11:00:00,43.87,43.87,43.79,43.79,78600.0,35.9423,35.9423,35.8768,35.8768,78600.0
2012-08-29 11:10:00,43.79,43.8,43.77,43.77,12600.0,35.8768,35.885,35.8604,35.8604,12600.0
2012-08-29 11:20:00,43.77,43.8,43.73,43.8,55300.0,35.8604,35.885,35.8276,35.885,55300.0
2012-08-29 11:30:00,43.8,43.85,43.79,43.85,27000.0,35.885,35.9259,35.8768,35.9259,27000.0
2012-08-29 11:40:00,43.85,43.91,43.83,43.91,38500.0,35.9259,35.9751,35.9095,35.9751,38500.0
2012-08-29 11:50:00,43.92,43.98,43.91,43.97,16700.0,35.9833,36.0324,35.9751,36.0242,16700.0
2012-08-29 12:00:00,43.98,44.01,43.9,43.91,37500.0,36.0324,36.057,35.9669,35.9751,37500.0
2012-08-29 12:10:00,43.89,43.92,43.89,43.91,19100.0,35.9587,35.9833,35.9587,35.9751,19100.0
2012-08-29 12:20:00,43.9,43.92,43.9,43.91,24900.0,35.9669,35.9833,35.9669,35.9751,24900.0
2012-08-29 12:30:00,43.91,43.91,43.89,43.89,16200.0,35.9751,35.9751,35.9587,35.9587,16200.0
2012-08-29 12:40:00,43.89,43.9,43.88,43.88,6000.0,35.9587,35.9669,35.9505,35.9505,6000.0
2012-08-29 12:50:00,43.88,43.9,43.88,43.89,8600.0,35.9505,35.9669,35.9505,35.9587,8600.0
2012-08-29 13:00:00,43.9,43.91,43.88,43.89,22100.0,35.9669,35.9751,35.9505,35.9587,22100.0
2012-08-29 13:10:00,43.89,43.91,43.88,43.89,35400.0,35.9587,35.9751,35.9505,35.9587,35400.0
2012-08-29 13:20:00,43.89,43.9,43.88,43.9,16500.0,35.9587,35.9669,35.9505,35.9669,16500.0
2012-08-29 13:30:00,43.9,43.91,43.88,43.9,19000.0,35.9669,35.9751,35.9505,35.9669,19000.0
2012-08-29 13:40:00,43.9,43.94,43.89,43.93,15900.0,35.9669,35.9997,35.9587,35.9915,15900.0
2012-08-29 13:50:00,43.92,43.93,43.89,43.9,22600.0,35.9833,35.9915,35.9587,35.9669,22600.0
2012-08-29 14:00:00,43.9,43.91,43.89,43.9,47600.0,35.9669,35.9751,35.9587,35.9669,47600.0
2012-08-29 14:10:00,43.9,43.91,43.88,43.9,19000.0,35.9669,35.9751,35.9505,35.9669,19000.0
2012-08-29 14:20:00,43.9,43.91,43.88,43.88,23500.0,35.9669,35.9751,35.9505,35.9505,23500.0
2012-08-29 14:30:00,43.88,43.9,43.88,43.89,14500.0,35.9505,35.9669,35.9505,35.9587,14500.0
2012-08-29 14:40:00,43.9,43.91,43.89,43.89,22100.0,35.9669,35.9751,35.9587,35.9587,22100.0
2012-08-29 14:50:00,43.88,43.9,43.88,43.89,23400.0,35.9505,35.9669,35.9505,35.9587,23400.0
2012-08-29 15:00:00,43.89,43.91,43.88,43.91,35600.0,35.9587,35.9751,35.9505,35.9751,35600.0
2012-08-29 15:10:00,43.91,43.91,43.89,43.89,17900.0,35.9751,35.9751,35.9587,35.9587,17900.0
2012-08-29 15:20:00,43.89,43.93,43.89,43.91,73200.0,35.9587,35.9915,35.9587,35.9751,73200.0
2012-08-29 15:30:00,43.91,43.94,43.9,43.91,48800.0,35.9751,35.9997,35.9669,35.9751,48800.0
2012-08-29 15:40:00,43.91,43.93,43.89,43.9,86200.0,35.9751,35.9915,35.9587,35.9669,86200.0
2012-08-29 15:50:00,43.91,43.91,43.87,43.87,128500.0,35.9751,35.9751,35.9423,35.9423,128500.0
2012-08-30 09:30:00,43.72,43.8,43.67,43.7,31100.0,35.8194,35.885,35.7784,35.803,31100.0
2012-08-30 09:40:00,43.71,43.72,43.61,43.61,32500.0,35.8112,35.8194,35.7293,35.7293,32500.0
2012-08-30 09:50:00,43.61,43.68,43.6,43.62,31300.0,35.7293,35.7866,35.7211,35.7375,31300.0
2012-08-30 10:00:00,43.61,43.65,43.6,43.64,49400.0,35.7293,35.7621,35.7211,35.7539,49400.0
2012-08-30 10:10:00,43.64,43.64,43.58,43.6,27400.0,35.7539,35.7539,35.7047,35.7211,27400.0
2012-08-30 10:20:00,43.58,43.6,43.55,43.59,30400.0,35.7047,35.7211,35.6801,35.7129,30400.0
2012-08-30 10:30:00,43.6,43.63,43.59,43.61,33600.0,35.7211,35.7457,35.7129,35.7293,33600.0
2012-08-30 10:40:00,43.6,43.64,43.59,43.62,45800.0,35.7211,35.7539,35.7129,35.7375,45800.0
2012-08-30 10:50:00,43.62,43.62,43.59,43.61,15700.0,35.7375,35.7375,35.7129,35.7293,15700.0
2012-08-30 11:00:00,43.6,43.64,43.59,43.63,49300.0,35.7211,35.7539,35.7129,35.7457,49300.0
2012-08-30 11:10:00,43.62,43.64,43.62,43.63,33200.0,35.7375,35.7539,35.7375,35.7457,33200.0
2012-08-30 11:20:00,43.63,43.65,43.61,43.62,23000.0,35.7457,35.7621,35.7293,35.7375,23000.0
2012-08-30 11:30:00,43.63,43.64,43.61,43.61,18500.0,35.7457,35.7539,35.7293,35.7293,18500.0
2012-08-30 11:40:00,43.6,43.61,43.57,43.59,21300.0,35.7211,35.7293,35.6965,35.7129,21300.0
2012-08-30 11:50:00,43.6,43.6,43.58,43.58,16000.0,35.7211,35.7211,35.7047,35.7047,16000.0
2012-08-30 12:00:00,43.57,43.6,43.57,43.58,7400.0,35.6965,35.7211,35.6965,35.7047,7400.0
2012-08-30 12:10:00,43.59,43.61,43.59,43.6,13000.0,35.7129,35.7293,35.7129,35.7211,13000.0
2012-08-30 12:20:00,43.6,43.61,43.59,43.6,19400.0,35.7211,35.7293,35.7129,35.7211,19400.0
2012-08-30 12:30:00,43.6,43.61,43.59,43.61,34600.0,35.7211,35.7293,35.7129,35.7293,34600.0
2012-08-30 12:40:00,43.61,43.64,43.6,43.63,13600.0,35.7293,35.7539,35.7211,35.7457,13600.0
2012-08-30 12:50:00,43.64,43.68,43.62,43.68,13400.0,35.7539,35.7866,35.7375,35.7866,13400.0
2012-08-30 13:00:00,43.67,43.67,43.64,43.64,22400.0,35.7784,35.7784,35.7539,35.7539,22400.0
2012-08-30 13:10:00,43.64,43.65,43.61,43.61,18300.0,35.7539,35.7621,35.7293,35.7293,18300.0
2012-08-30 13:20:00,43.62,43.62,43.61,43.62,18900.0,35.7375,35.7375,35.7293,35.7375,18900.0
2012-08-30 13:30:00,43.62,43.64,43.62,43.63,15200.0,35.7375,35.7539,35.7375,35.7457,15200.0
2012-08-30 13:40:00,43.64,43.66,43.62,43.65,13900.0,35.7539,35.7703,35.7375,35.7621,13900.0
2012-08-30 13:50:00,43.64,43.65,43.63,43.64,14900.0,35.7539,35.7621,35.7457,35.7539,14900.0
2012-08-30 14:00:00,43.64,43.66,43.63,43.63,22100.0,35.7539,35.7703,35.7457,35.7457,22100.0
2012-08-30 14:10:00,43.63,43.68,43.63,43.64,125000.0,35.7457,35.7866,35.7457,35.7539,125000.0
2012-08-30 14:20:00,43.64,43.64,43.62,43.64,20900.0,35.7539,35.7539,35.7375,35.7539,20900.0
2012-08-30 14:30:00,43.64,43.66,43.64,43.65,24800.0,35.7539,35.7703,35.7539,35.7621,24800.0
2012-08-30 14:40:00,43.65,43.66,43.64,43.65,20800.0,35.7621,35.7703,35.7539,35.7621,20800.0
2012-08-30 14:50:00,43.65,43.66,43.64,43.65,31900.0,35.7621,35.7703,35.7539,35.7621,31900.0
2012-08-30 15:00:00,43.65,43.66,43.64,43.66,32500.0,35.7621,35.7703,35.7539,35.7703,32500.0
2012-08-30 15:10:00,43.66,43.66,43.65,43.66,22200.0,35.7703,35.7703,35.7621,35.7703,22200.0
2012-08-30 15:20:00,43.65,43.66,43.65,43.66,25800.0,35.7621,35.7703,35.7621,35.7703,25800.0
2012-08-30 15:30:00,43.65,43.66,43.59,43.6,130500.0,35.7621,35.7703,35.7129,35.7211,130500.0
2012-08-30 15:40:00,43.6,43.61,43.57,43.6,145900.0,35.7211,35.7293,35.6965,35.7211,145900.0
2012-08-30 15:50:00,43.6,43.6,43.56,43.56,203900.0,35.7211,35.7211,35.6883,35.6883,203900.0
2012-08-31 09:30:00,43.72,43.73,43.56,43.66,48500.0,35.8194,35.8276,35.6883,35.7703,48500.0
2012-08-31 09:40:00,43.67,43.68,43.59,43.67,14800.0,35.7784,35.7866,35.7129,35.7784,14800.0
2012-08-31 09:50:00,43.68,43.7,43.48,43.49,42900.0,35.7866,35.803,35.6228,35.631,42900.0
2012-08-31 10:00:00,43.48,43.51,43.38,43.42,70200.0,35.6228,35.6474,35.5409,35.5736,70200.0
2012-08-31 10:10:00,43.42,43.44,43.38,43.42,41300.0,35.5736,35.59,35.5409,35.5736,41300.0
2012-08-31 10:20:00,43.41,43.51,43.41,43.45,31900.0,35.5654,35.6474,35.5654,35.5982,31900.0
2012-08-31 10:30:00,43.45,43.46,43.39,43.41,20200.0,35.5982,35.6064,35.549,35.5654,20200.0
2012-08-31 10:40:00,43.43,43.46,43.41,43.44,10600.0,35.5818,35.6064,35.5654,35.59,10600.0
2012-08-31 10:50:00,43.44,43.51,43.43,43.49,23300.0,35.59,35.6474,35.5818,35.631,23300.0
2012-08-31 11:00:00,43.49,43.5,43.44,43.46,18800.0,35.631,35.6392,35.59,35.6064,18800.0
2012-08-31 11:10:00,43.46,43.48,43.44,43.48,11200.0,35.6064,35.6228,35.59,35.6228,11200.0
2012-08-31 11:20:00,43.49,43.51,43.45,43.45,19800.0,35.631,35.6474,35.5982,35.5982,19800.0
2012-08-31 11:30:00,43.46,43.49,43.46,43.49,13200.0,35.6064,35.631,35.6064,35.631,13200.0
2012-08-31 11:40:00,43.48,43.5,43.47,43.5,7300.0,35.6228,35.6392,35.6146,35.6392,7300.0
2012-08-31 11:50:00,43.49,43.52,43.49,43.52,40000.0,35.631,35.6556,35.631,35.6556,40000.0
2012-08-31 12:00:00,43.51,43.51,43.41,43.42,20800.0,35.6474,35.6474,35.5654,35.5736,20800.0
2012-08-31 12:10:00,43.42,43.42,43.33,43.34,15500.0,35.5736,35.5736,35.4999,35.5081,15500.0
2012-08-31 12:20:00,43.34,43.34,43.3,43.33,23000.0,35.5081,35.5081,35.4753,35.4999,23000.0
2012-08-31 12:30:00,43.32,43.38,43.3,43.33,22800.0,35.4917,35.5409,35.4753,35.4999,22800.0
2012-08-31 12:40:00,43.33,43.33,43.29,43.3,22400.0,35.4999,35.4999,35.4671,35.4753,22400.0
2012-08-31 12:50:00,43.3,43.31,43.29,43.29,16000.0,35.4753,35.4835,35.4671,35.4671,16000.0
2012-08-31 13:00:00,43.3,43.31,43.28,43.29,16500.0,35.4753,35.4835,35.4589,35.4671,16500.0
2012-08-31 13:10:00,43.28,43.28,43.23,43.26,18800.0,35.4589,35.4589,35.418,35.4425,18800.0
2012-08-31 13:20:00,43.26,43.3,43.26,43.28,10000.0,35.4425,35.4753,35.4425,35.4589,10000.0
2012-08-31 13:30:00,43.29,43.31,43.29,43.3,14100.0,35.4671,35.4835,35.4671,35.4753,14100.0
2012-08-31 13:40:00,43.3,43.32,43.29,43.3,20500.0,35.4753,35.4917,35.4671,35.4753,20500.0
2012-08-31 13:50:00,43.3,43.33,43.3,43.33,25800.0,35.4753,35.4999,35.4753,35.4999,25800.0
2012-08-31 14:00:00,43.33,43.33,43.28,43.3,32100.0,35.4999,35.4999,35.4589,35.4753,32100.0
2012-08-31 14:10:00,43.31,43.31,43.27,43.3,23100.0,35.4835,35.4835,35.4507,35.4753,23100.0
2012-08-31 14:20:00,43.3,43.31,43.29,43.31,29700.0,35.4753,35.4835,35.4671,35.4835,29700.0
2012-08-31 14:30:00,43.31,43.31,43.3,43.31,13900.0,35.4835,35.4835,35.4753,35.4835,13900.0
2012-08-31 14:40:00,43.31,43.31,43.28,43.3,27700.0,35.4835,35.4835,35.4589,35.4753,27700.0
2012-08-31 14:50:00,43.31,43.31,43.3,43.3,15200.0,35.4835,35.4835,35.4753,35.4753,15200.0
2012-08-31 15:00:00,43.31,43.34,43.28,43.33,49500.0,35.4835,35.5081,35.4589,35.4999,49500.0
2012-08-31 15:10:00,43.32,43.36,43.27,43.29,66100.0,35.4917,35.5245,35.4507,35.4671,66100.0
2012-08-31 15:20:00,43.29,43.3,43.25,43.29,51300.0,35.4671,35.4753,35.4343,35.4671,51300.0
2012-08-31 15:30:00,43.29,43.41,43.29,43.41,63200.0,35.4671,35.5654,35.4671,35.5654,63200.0
2012-08-31 15:40:00,43.41,43.46,43.37,43.4,172200.0,35.5654,35.6064,35.5327,35.5572,172200.0
2012-08-31 15:50:00,43.4,43.52,43.39,43.41,318600.0,35.5572,35.6556,35.549,35.5654,318600.0
2012-09-04 09:30:00,43.41,43.54,43.31,43.4,77600.0,35.5654,35.6719,35.4835,35.5572,77600.0
2012-09-04 09:40:00,43.4,43.47,43.32,43.33,41400.0,35.5572,35.6146,35.4917,35.4999,41400.0
2012-09-04 09:50:00,43.33,43.38,43.32,43.37,41500.0,35.4999,35.5409,35.4917,35.5327,41500.0
2012-09-04 10:00:00,43.36,43.39,43.3,43.34,51300.0,35.5245,35.549,35.4753,35.5081,51300.0
2012-09-04 10:10:00,43.33,43.33,43.25,43.29,32300.0,35.4999,35.4999,35.4343,35.4671,32300.0
2012-09-04 10:20:00,43.29,43.31,43.26,43.3,43600.0,35.4671,35.4835,35.4425,35.4753,43600.0
2012-09-04 10:30:00,43.3,43.31,43.27,43.3,69500.0,35.4753,35.4835,35.4507,35.4753,69500.0
2012-09-04 10:40:00,43.3,43.32,43.27,43.27,33000.0,35.4753,35.4917,35.4507,35.4507,33000.0
2012-09-04 10:50:00,43.28,43.37,43.27,43.37,26200.0,35.4589,35.5327,35.4507,35.5327,26200.0
2012-09-04 11:00:00,43.37,43.37,43.3,43.3,40900.0,35.5327,35.5327,35.4753,35.4753,40900.0
2012-09-04 11:10:00,43.3,43.31,43.28,43.3,49400.0,35.4753,35.4835,35.4589,35.4753,49400.0
2012-09-04 11:20:00,43.3,43.36,43.29,43.36,26000.0,35.4753,35.5245,35.4671,35.5245,26000.0
2012-09-04 11:30:00,43.36,43.36,43.34,43.35,23100.0,35.5245,35.5245,35.5081,35.5163,23100.0
2012-09-04 11:40:00,43.34,43.36,43.34,43.35,29900.0,35.5081,35.5245,35.5081,35.5163,29900.0
2012-09-04 11:50:00,43.35,43.36,43.32,43.35,86700.0,35.5163,35.5245,35.4917,35.5163,86700.0
2012-09-04 12:00:00,43.34,43.35,43.33,43.34,21000.0,35.5081,35.5163,35.4999,35.5081,21000.0
2012-09-04 12:10:00,43.34,43.34,43.29,43.29,22300.0,35.5081,35.5081,35.4671,35.4671,22300.0
2012-09-04 12:20:00,43.3,43.3,43.24,43.25,47900.0,35.4753,35.4753,35.4262,35.4343,47900.0
2012-09-04 12:30:00,43.25,43.26,43.21,43.24,39000.0,35.4343,35.4425,35.4016,35.4262,39000.0
2012-09-04 12:40:00,43.24,43.25,43.22,43.25,27400.0,35.4262,35.4343,35.4098,35.4343,27400.0
2012-09-04 12:50:00,43.25,43.32,43.25,43.32,21700.0,35.4343,35.4917,35.4343,35.4917,21700.0
2012-09-04 13:00:00,43.32,43.35,43.31,43.35,15600.0,35.4917,35.5163,35.4835,35.5163,15600.0
2012-09-04 13:10:00,43.34,43.35,43.29,43.33,27500.0,35.5081,35.5163,35.4671,35.4999,27500.0
2012-09-04 13:20:00,43.34,43.35,43.33,43.34,20700.0,35.5081,35.5163,35.4999,35.5081,20700.0
2012-09-04 13:30:00,43.35,43.35,43.32,43.34,21900.0,35.5163,35.5163,35.4917,35.5081,21900.0
2012-09-04 13:40:00,43.33,43.36,43.33,43.35,23900.0,35.4999,35.5245,35.4999,35.5163,23900.0
2012-09-04 13:50:00,43.34,43.36,43.33,43.35,12500.0,35.5081,35.5245,35.4999,35.5163,12500.0
2012-09-04 14:00:00,43.36,43.36,43.33,43.35,18700.0,35.5245,35.5245,35.4999,35.5163,18700.0
2012-09-04 14:10:00,43.35,43.41,43.33,43.41,22100.0,35.5163,35.5654,35.4999,35.5654,22100.0
2012-09-04 14:20:00,43.42,43.42,43.38,43.4,18000.0,35.5736,35.5736,35.5409,35.5572,18000.0
2012-09-04 14:30:00,43.4,43.44,43.39,43.42,59400.0,35.5572,35.59,35.549,35.5736,59400.0
2012-09-04 14:40:00,43.43,43.5,43.42,43.46,51000.0,35.5818,35.6392,35.5736,35.6064,51000.0
2012-09-04 14:50:00,43.45,43.46,43.39,43.4,51500.0,35.5982,35.6064,35.549,35.5572,51500.0
2012-09-04 15:00:00,43.41,43.51,43.4,43.51,46800.0,35.5654,35.6474,35.5572,35.6474,46800.0
2012-09-04 15:10:00,43.51,43.53,43.49,43.49,53200.0,35.6474,35.6637,35.631,35.631,53200.0
2012-09-04 15:20:00,43.49,43.51,43.48,43.5,36200.0,35.631,35.6474,35.6228,35.6392,36200.0
2012-09-04 15:30:00,43.51,43.51,43.48,43.49,38000.0,35.6474,35.6474,35.6228,35.631,38000.0
2012-09-04 15:40:00,43.48,43.5,43.44,43.5,98800.0,35.6228,35.6392,35.59,35.6392,98800.0
2012-09-04 15:50:00,43.5,43.5,43.43,43.45,198300.0,35.6392,35.6392,35.5818,35.5982,198300.0
2012-09-05 09:30:00,43.61,43.66,43.35,43.48,43500.0,35.7293,35.7703,35.5163,35.6228,43500.0
2012-09-05 09:40:00,43.48,43.48,43.34,43.36,16400.0,35.6228,35.6228,35.5081,35.5245,16400.0
2012-09-05 09:50:00,43.36,43.38,43.23,43.25,34900.0,35.5245,35.5409,35.418,35.4343,34900.0
2012-09-05 10:00:00,43.26,43.34,43.24,43.28,24400.0,35.4425,35.5081,35.4262,35.4589,24400.0
2012-09-05 10:10:00,43.29,43.34,43.25,43.29,31800.0,35.4671,35.5081,35.4343,35.4671,31800.0
2012-09-05 10:20:00,43.31,43.33,43.29,43.32,27300.0,35.4835,35.4999,35.4671,35.4917,27300.0
2012-09-05 10:30:00,43.32,43.33,43.27,43.29,48400.0,35.4917,35.4999,35.4507,35.4671,48400.0
2012-09-05 10:40:00,43.3,43.32,43.27,43.31,36700.0,35.4753,35.4917,35.4507,35.4835,36700.0
2012-09-05 10:50:00,43.31,43.32,43.27,43.28,36900.0,35.4835,35.4917,35.4507,35.4589,36900.0
2012-09-05 11:00:00,43.28,43.31,43.27,43.3,17700.0,35.4589,35.4835,35.4507,35.4753,17700.0
2012-09-05 11:10:00,43.3,43.3,43.28,43.3,29000.0,35.4753,35.4753,35.4589,35.4753,29000.0
2012-09-05 11:20:00,43.3,43.31,43.29,43.3,46400.0,35.4753,35.4835,35.4671,35.4753,46400.0
2012-09-05 11:30:00,43.29,43.32,43.29,43.31,44300.0,35.4671,35.4917,35.4671,35.4835,44300.0
2012-09-05 11:40:00,43.31,43.32,43.26,43.31,57300.0,35.4835,35.4917,35.4425,35.4835,57300.0
2012-09-05 11:50:00,43.31,43.32,43.28,43.28,24600.0,35.4835,35.4917,35.4589,35.4589,24600.0
2012-09-05 12:00:00,43.29,43.32,43.27,43.31,17900.0,35.4671,35.4917,35.4507,35.4835,17900.0
2012-09-05 12:10:00,43.32,43.32,43.29,43.3,28100.0,35.4917,35.4917,35.4671,35.4753,28100.0
2012-09-05 12:20:00,43.29,43.32,43.28,43.31,23200.0,35.4671,35.4917,35.4589,35.4835,23200.0
2012-09-05 12:30:00,43.3,43.32,43.27,43.29,25900.0,35.4753,35.4917,35.4507,35.4671,25900.0
2012-09-05 12:40:00,43.29,43.3,43.28,43.29,14200.0,35.4671,35.4753,35.4589,35.4671,14200.0
2012-09-05 12:50:00,43.29,43.3,43.28,43.29,18000.0,35.4671,35.4753,35.4589,35.4671,18000.0
2012-09-05 13:00:00,43.29,43.29,43.26,43.26,17000.0,35.4671,35.4671,35.4425,35.4425,17000.0
2012-09-05 13:10:00,43.26,43.29,43.24,43.28,19900.0,35.4425,35.4671,35.4262,35.4589,19900.0
2012-09-05 13:20:00,43.28,43.29,43.25,43.26,21600.0,35.4589,35.4671,35.4343,35.4425,21600.0
2012-09-05 13:30:00,43.26,43.26,43.22,43.23,14600.0,35.4425,35.4425,35.4098,35.418,14600.0
2012-09-05 13:40:00,43.23,43.24,43.18,43.19,21300.0,35.418,35.4262,35.377,35.3852,21300.0
2012-09-05 13:50:00,43.18,43.19,43.17,43.18,18600.0,35.377,35.3852,35.3688,35.377,18600.0
2012-09-05 14:00:00,43.18,43.18,43.1,43.14,55700.0,35.377,35.377,35.3115,35.3442,55700.0
2012-09-05 14:10:00,43.14,43.14,43.13,43.13,15400.0,35.3442,35.3442,35.336,35.336,15400.0
2012-09-05 14:20:00,43.14,43.17,43.12,43.15,34100.0,35.3442,35.3688,35.3278,35.3524,34100.0
2012-09-05 14:30:00,43.15,43.16,43.14,43.15,34000.0,35.3524,35.3606,35.3442,35.3524,34000.0
2012-09-05 14:40:00,43.15,43.17,43.14,43.15,26300.0,35.3524,35.3688,35.3442,35.3524,26300.0
2012-09-05 14:50:00,43.15,43.15,43.13,43.14,32400.0,35.3524,35.3524,35.336,35.3442,32400.0
2012-09-05 15:00:00,43.13,43.14,43.04,43.04,112600.0,35.336,35.3442,35.2623,35.2623,112600.0
2012-09-05 15:10:00,43.04,43.05,42.98,43.0,106700.0,35.2623,35.2705,35.2131,35.2295,106700.0
2012-09-05 15:20:00,43.0,43.05,42.99,43.0,96500.0,35.2295,35.2705,35.2213,35.2295,96500.0
2012-09-05 15:30:00,43.0,43.01,42.98,43.0,96900.0,35.2295,35.2377,35.2131,35.2295,96900.0
2012-09-05 15:40:00,43.0,43.01,42.95,43.0,133400.0,35.2295,35.2377,35.1886,35.2295,133400.0
2012-09-05 15:50:00,43.0,43.01,42.97,42.99,370000.0,35.2295,35.2377,35.2049,35.2213,370000.0
2012-09-06 09:30:00,43.25,43.39,43.16,43.37,48700.0,35.4343,35.549,35.3606,35.5327,48700.0
2012-09-06 09:40:00,43.38,43.39,43.19,43.26,82600.0,35.5409,35.549,35.3852,35.4425,82600.0
2012-09-06 09:50:00,43.25,43.31,43.19,43.3,46700.0,35.4343,35.4835,35.3852,35.4753,46700.0
2012-09-06 10:00:00,43.3,43.32,43.24,43.29,72800.0,35.4753,35.4917,35.4262,35.4671,72800.0
2012-09-06 10:10:00,43.29,43.36,43.28,43.32,47400.0,35.4671,35.5245,35.4589,35.4917,47400.0
2012-09-06 10:20:00,43.32,43.35,43.24,43.24,55500.0,35.4917,35.5163,35.4262,35.4262,55500.0
2012-09-06 10:30:00,43.24,43.27,43.22,43.26,72800.0,35.4262,35.4507,35.4098,35.4425,72800.0
2012-09-06 10:40:00,43.27,43.27,43.18,43.23,52200.0,35.4507,35.4507,35.377,35.418,52200.0
2012-09-06 10:50:00,43.23,43.31,43.23,43.3,81500.0,35.418,35.4835,35.418,35.4753,81500.0
2012-09-06 11:00:00,43.3,43.31,43.25,43.28,69100.0,35.4753,35.4835,35.4343,35.4589,69100.0
2012-09-06 11:10:00,43.28,43.3,43.27,43.28,32700.0,35.4589,35.4753,35.4507,35.4589,32700.0
2012-09-06 11:20:00,43.29,43.29,43.26,43.27,40700.0,35.4671,35.4671,35.4425,35.4507,40700.0
2012-09-06 11:30:00,43.27,43.33,43.27,43.32,35300.0,35.4507,35.4999,35.4507,35.4917,35300.0
2012-09-06 11:40:00,43.32,43.33,43.29,43.29,44700.0,35.4917,35.4999,35.4671,35.4671,44700.0
2012-09-06 11:50:00,43.3,43.36,43.29,43.31,30900.0,35.4753,35.5245,35.4671,35.4835,30900.0
2012-09-06 12:00:00,43.31,43.35,43.31,43.35,15200.0,35.4835,35.5163,35.4835,35.5163,15200.0
2012-09-06 12:10:00,43.34,43.37,43.33,43.34,119900.0,35.5081,35.5327,35.4999,35.5081,119900.0
2012-09-06 12:20:00,43.34,43.34,43.29,43.33,13700.0,35.5081,35.5081,35.4671,35.4999,13700.0
2012-09-06 12:30:00,43.34,43.37,43.32,43.34,26100.0,35.5081,35.5327,35.4917,35.5081,26100.0
2012-09-06 12:40:00,43.33,43.33,43.3,43.3,13200.0,35.4999,35.4999,35.4753,35.4753,13200.0
2012-09-06 12:50:00,43.31,43.33,43.29,43.3,26500.0,35.4835,35.4999,35.4671,35.4753,26500.0
2012-09-06 13:00:00,43.3,43.3,43.27,43.27,16000.0,35.4753,35.4753,35.4507,35.4507,16000.0
2012-09-06 13:10:00,43.27,43.31,43.27,43.28,26200.0,35.4507,35.4835,35.4507,35.4589,26200.0
2012-09-06 13:20:00,43.29,43.31,43.27,43.27,20000.0,35.4671,35.4835,35.4507,35.4507,20000.0
2012-09-06 13:30:00,43.28,43.3,43.27,43.29,17800.0,35.4589,35.4753,35.4507,35.4671,17800.0
2012-09-06 13:40:00,43.29,43.31,43.27,43.27,20500.0,35.4671,35.4835,35.4507,35.4507,20500.0
2012-09-06 13:50:00,43.28,43.31,43.28,43.3,15500.0,35.4589,35.4835,35.4589,35.4753,15500.0
2012-09-06 14:00:00,43.3,43.31,43.27,43.27,17000.0,35.4753,35.4835,35.4507,35.4507,17000.0
2012-09-06 14:10:00,43.28,43.28,43.23,43.23,39300.0,35.4589,35.4589,35.418,35.418,39300.0
2012-09-06 14:20:00,43.24,43.24,43.22,43.22,65400.0,35.4262,35.4262,35.4098,35.4098,65400.0
2012-09-06 14:30:00,43.23,43.23,43.18,43.2,49600.0,35.418,35.418,35.377,35.3934,49600.0
2012-09-06 14:40:00,43.2,43.29,43.2,43.29,32500.0,35.3934,35.4671,35.3934,35.4671,32500.0
2012-09-06 14:50:00,43.29,43.32,43.26,43.29,21100.0,35.4671,35.4917,35.4425,35.4671,21100.0
2012-09-06 15:00:00,43.28,43.29,43.21,43.22,49600.0,35.4589,35.4671,35.4016,35.4098,49600.0
2012-09-06 15:10:00,43.22,43.22,43.2,43.21,86700.0,35.4098,35.4098,35.3934,35.4016,86700.0
2012-09-06 15:20:00,43.21,43.21,43.15,43.21,84700.0,35.4016,35.4016,35.3524,35.4016,84700.0
2012-09-06 15:30:00,43.21,43.22,43.15,43.19,126600.0,35.4016,35.4098,35.3524,35.3852,126600.0
2012-09-06 15:40:00,43.2,43.24,43.18,43.23,121100.0,35.3934,35.4262,35.377,35.418,121100.0
2012-09-06 15:50:00,43.23,43.24,43.19,43.19,427200.0,35.418,35.4262,35.3852,35.3852,427200.0
2012-09-07 09:30:00,43.46,43.49,43.28,43.39,56000.0,35.6064,35.631,35.4589,35.549,56000.0
2012-09-07 09:40:00,43.39,43.54,43.37,43.49,78300.0,35.549,35.6719,35.5327,35.631,78300.0
2012-09-07 09:50:00,43.47,43.55,43.42,43.55,121000.0,35.6146,35.6801,35.5736,35.6801,121000.0
2012-09-07 10:00:00,43.55,43.6,43.49,43.54,96400.0,35.6801,35.7211,35.631,35.6719,96400.0
2012-09-07 10:10:00,43.54,43.56,43.5,43.54,59200.0,35.6719,35.6883,35.6392,35.6719,59200.0
2012-09-07 10:20:00,43.54,43.56,43.47,43.53,64000.0,35.6719,35.6883,35.6146,35.6637,64000.0
2012-09-07 10:30:00,43.53,43.57,43.46,43.53,45300.0,35.6637,35.6965,35.6064,35.6637,45300.0
2012-09-07 10:40:00,43.53,43.6,43.53,43.57,18800.0,35.6637,35.7211,35.6637,35.6965,18800.0
2012-09-07 10:50:00,43.55,43.57,43.52,43.57,24900.0,35.6801,35.6965,35.6556,35.6965,24900.0
2012-09-07 11:00:00,43.56,43.59,43.51,43.54,29800.0,35.6883,35.7129,35.6474,35.6719,29800.0
2012-09-07 11:10:00,43.55,43.62,43.5,43.51,117100.0,35.6801,35.7375,35.6392,35.6474,117100.0
2012-09-07 11:20:00,43.5,43.5,43.39,43.39,14600.0,35.6392,35.6392,35.549,35.549,14600.0
2012-09-07 11:30:00,43.4,43.44,43.38,43.38,22800.0,35.5572,35.59,35.5409,35.5409,22800.0
2012-09-07 11:40:00,43.38,43.43,43.38,43.41,21400.0,35.5409,35.5818,35.5409,35.5654,21400.0
2012-09-07 11:50:00,43.41,43.45,43.4,43.45,13100.0,35.5654,35.5982,35.5572,35.5982,13100.0
2012-09-07 12:00:00,43.45,43.46,43.43,43.45,13500.0,35.5982,35.6064,35.5818,35.5982,13500.0
2012-09-07 12:10:00,43.44,43.46,43.42,43.46,10600.0,35.59,35.6064,35.5736,35.6064,10600.0
2012-09-07 12:20:00,43.46,43.46,43.4,43.4,19500.0,35.6064,35.6064,35.5572,35.5572,19500.0
2012-09-07 12:30:00,43.4,43.42,43.4,43.41,17300.0,35.5572,35.5736,35.5572,35.5654,17300.0
2012-09-07 12:40:00,43.42,43.44,43.41,43.44,8400.0,35.5736,35.59,35.5654,35.59,8400.0
2012-09-07 12:50:00,43.44,43.44,43.4,43.43,15500.0,35.59,35.59,35.5572,35.5818,15500.0
2012-09-07 13:00:00,43.43,43.45,43.42,43.45,15100.0,35.5818,35.5982,35.5736,35.5982,15100.0
2012-09-07 13:10:00,43.45,43.45,43.4,43.44,14400.0,35.5982,35.5982,35.5572,35.59,14400.0
2012-09-07 13:20:00,43.45,43.45,43.43,43.44,23700.0,35.5982,35.5982,35.5818,35.59,23700.0
2012-09-07 13:30:00,43.45,43.46,43.44,43.45,34000.0,35.5982,35.6064,35.59,35.5982,34000.0
2012-09-07 13:40:00,43.46,43.46,43.45,43.45,30900.0,35.6064,35.6064,35.5982,35.5982,30900.0
2012-09-07 13:50:00,43.46,43.46,43.45,43.45,16700.0,35.6064,35.6064,35.5982,35.5982,16700.0
2012-09-07 14:00:00,43.45,43.5,43.45,43.49,28500.0,35.5982,35.6392,35.5982,35.631,28500.0
2012-09-07 14:10:00,43.5,43.54,43.49,43.52,32800.0,35.6392,35.6719,35.631,35.6556,32800.0
2012-09-07 14:20:00,43.53,43.55,43.51,43.54,37800.0,35.6637,35.6801,35.6474,35.6719,37800.0
2012-09-07 14:30:00,43.53,43.54,43.52,43.52,30200.0,35.6637,35.6719,35.6556,35.6556,30200.0
2012-09-07 14:40:00,43.52,43.52,43.49,43.49,15800.0,35.6556,35.6556,35.631,35.631,15800.0
2012-09-07 14:50:00,43.49,43.5,43.45,43.46,54000.0,35.631,35.6392,35.5982,35.6064,54000.0
2012-09-07 15:00:00,43.45,43.46,43.42,43.42,39300.0,35.5982,35.6064,35.5736,35.5736,39300.0
2012-09-07 15:10:00,43.43,43.43,43.4,43.41,18200.0,35.5818,35.5818,35.5572,35.5654,18200.0
2012-09-07 15:20:00,43.42,43.44,43.41,43.43,24500.0,35.5736,35.59,35.5654,35.5818,24500.0
2012-09-07 15:30:00,43.43,43.44,43.36,43.37,33100.0,35.5818,35.59,35.5245,35.5327,33100.0
2012-09-07 15:40:00,43.36,43.44,43.35,43.42,72000.0,35.5245,35.59,35.5163,35.5736,72000.0
2012-09-07 15:50:00,43.43,43.45,43.42,43.45,86500.0,35.5818,35.5982,35.5736,35.5982,86500.0
2012-09-10 09:30:00,43.67,43.67,43.37,43.46,46500.0,35.7784,35.7784,35.5327,35.6064,46500.0
2012-09-10 09:40:00,43.45,43.49,43.35,43.37,13900.0,35.5982,35.631,35.5163,35.5327,13900.0
2012-09-10 09:50:00,43.39,43.52,43.39,43.44,22500.0,35.549,35.6556,35.549,35.59,22500.0
2012-09-10 10:00:00,43.44,43.48,43.41,43.47,23000.0,35.59,35.6228,35.5654,35.6146,23000.0
2012-09-10 10:10:00,43.47,43.53,43.45,43.49,21200.0,35.6146,35.6637,35.5982,35.631,21200.0
2012-09-10 10:20:00,43.48,43.49,43.44,43.48,20600.0,35.6228,35.631,35.59,35.6228,20600.0
2012-09-10 10:30:00,43.47,43.5,43.46,43.48,12000.0,35.6146,35.6392,35.6064,35.6228,12000.0
2012-09-10 10:40:00,43.47,43.56,43.47,43.53,57900.0,35.6146,35.6883,35.6146,35.6637,57900.0
2012-09-10 10:50:00,43.52,43.52,43.43,43.43,26400.0,35.6556,35.6556,35.5818,35.5818,26400.0
2012-09-10 11:00:00,43.43,43.44,43.41,43.44,18600.0,35.5818,35.59,35.5654,35.59,18600.0
2012-09-10 11:10:00,43.44,43.48,43.43,43.48,19100.0,35.59,35.6228,35.5818,35.6228,19100.0
2012-09-10 11:20:00,43.48,43.49,43.45,43.45,19800.0,35.6228,35.631,35.5982,35.5982,19800.0
2012-09-10 11:30:00,43.45,43.5,43.45,43.46,17300.0,35.5982,35.6392,35.5982,35.6064,17300.0
2012-09-10 11:40:00,43.46,43.47,43.44,43.46,11300.0,35.6064,35.6146,35.59,35.6064,11300.0
2012-09-10 11:50:00,43.47,43.48,43.46,43.47,17300.0,35.6146,35.6228,35.6064,35.6146,17300.0
2012-09-10 12:00:00,43.47,43.51,43.47,43.5,19400.0,35.6146,35.6474,35.6146,35.6392,19400.0
2012-09-10 12:10:00,43.49,43.53,43.49,43.53,17300.0,35.631,35.6637,35.631,35.6637,17300.0
2012-09-10 12:20:00,43.53,43.53,43.47,43.47,10200.0,35.6637,35.6637,35.6146,35.6146,10200.0
2012-09-10 12:30:00,43.47,43.51,43.46,43.51,14700.0,35.6146,35.6474,35.6064,35.6474,14700.0
2012-09-10 12:40:00,43.51,43.53,43.5,43.53,14900.0,35.6474,35.6637,35.6392,35.6637,14900.0
2012-09-10 12:50:00,43.53,43.54,43.52,43.54,10900.0,35.6637,35.6719,35.6556,35.6719,10900.0
2012-09-10 13:00:00,43.54,43.58,43.54,43.58,23100.0,35.6719,35.7047,35.6719,35.7047,23100.0
2012-09-10 13:10:00,43.57,43.59,43.53,43.54,22400.0,35.6965,35.7129,35.6637,35.6719,22400.0
2012-09-10 13:20:00,43.54,43.58,43.53,43.57,15400.0,35.6719,35.7047,35.6637,35.6965,15400.0
2012-09-10 13:30:00,43.58,43.58,43.56,43.56,10500.0,35.7047,35.7047,35.6883,35.6883,10500.0
2012-09-10 13:40:00,43.57,43.58,43.56,43.58,17800.0,35.6965,35.7047,35.6883,35.7047,17800.0
2012-09-10 13:50:00,43.58,43.58,43.57,43.57,7800.0,35.7047,35.7047,35.6965,35.6965,7800.0
2012-09-10 14:00:00,43.58,43.59,43.55,43.55,28200.0,35.7047,35.7129,35.6801,35.6801,28200.0
2012-09-10 14:10:00,43.55,43.57,43.53,43.57,16900.0,35.6801,35.6965,35.6637,35.6965,16900.0
2012-09-10 14:20:00,43.57,43.6,43.56,43.57,24000.0,35.6965,35.7211,35.6883,35.6965,24000.0
2012-09-10 14:30:00,43.57,43.59,43.56,43.58,12600.0,35.6965,35.7129,35.6883,35.7047,12600.0
2012-09-10 14:40:00,43.57,43.6,43.56,43.58,24400.0,35.6965,35.7211,35.6883,35.7047,24400.0
2012-09-10 14:50:00,43.58,43.61,43.55,43.59,29200.0,35.7047,35.7293,35.6801,35.7129,29200.0
2012-09-10 15:00:00,43.59,43.6,43.58,43.58,17500.0,35.7129,35.7211,35.7047,35.7047,17500.0
2012-09-10 15:10:00,43.58,43.59,43.55,43.55,14400.0,35.7047,35.7129,35.6801,35.6801,14400.0
2012-09-10 15:20:00,43.56,43.6,43.53,43.53,40100.0,35.6883,35.7211,35.6637,35.6637,40100.0
2012-09-10 15:30:00,43.54,43.56,43.5,43.5,35500.0,35.6719,35.6883,35.6392,35.6392,35500.0
2012-09-10 15:40:00,43.5,43.51,43.45,43.45,35200.0,35.6392,35.6474,35.5982,35.5982,35200.0
2012-09-10 15:50:00,43.45,43.48,43.45,43.46,79600.0,35.5982,35.6228,35.5982,35.6064,79600.0
2012-09-11 09:30:00,43.42,43.56,43.42,43.43,30800.0,35.5736,35.6883,35.5736,35.5818,30800.0
2012-09-11 09:40:00,43.4,43.46,43.4,43.46,16500.0,35.5572,35.6064,35.5572,35.6064,16500.0
2012-09-11 09:50:00,43.47,43.6,43.45,43.53,32700.0,35.6146,35.7211,35.5982,35.6637,32700.0
2012-09-11 10:00:00,43.53,43.56,43.5,43.56,18400.0,35.6637,35.6883,35.6392,35.6883,18400.0
2012-09-11 10:10:00,43.57,43.57,43.53,43.54,46100.0,35.6965,35.6965,35.6637,35.6719,46100.0
2012-09-11 10:20:00,43.55,43.57,43.54,43.55,12300.0,35.6801,35.6965,35.6719,35.6801,12300.0
2012-09-11 10:30:00,43.54,43.58,43.53,43.55,20500.0,35.6719,35.7047,35.6637,35.6801,20500.0
2012-09-11 10:40:00,43.55,43.57,43.54,43.55,33600.0,35.6801,35.6965,35.6719,35.6801,33600.0
2012-09-11 10:50:00,43.55,43.56,43.47,43.47,42000.0,35.6801,35.6883,35.6146,35.6146,42000.0
2012-09-11 11:00:00,43.47,43.49,43.43,43.45,26300.0,35.6146,35.631,35.5818,35.5982,26300.0
2012-09-11 11:10:00,43.44,43.46,43.4,43.4,30700.0,35.59,35.6064,35.5572,35.5572,30700.0
2012-09-11 11:20:00,43.4,43.46,43.4,43.46,29700.0,35.5572,35.6064,35.5572,35.6064,29700.0
2012-09-11 11:30:00,43.45,43.46,43.42,43.42,9800.0,35.5982,35.6064,35.5736,35.5736,9800.0
2012-09-11 11:40:00,43.42,43.42,43.38,43.39,29900.0,35.5736,35.5736,35.5409,35.549,29900.0
2012-09-11 11:50:00,43.38,43.4,43.38,43.39,11800.0,35.5409,35.5572,35.5409,35.549,11800.0
2012-09-11 12:00:00,43.39,43.39,43.36,43.37,10900.0,35.549,35.549,35.5245,35.5327,10900.0
2012-09-11 12:10:00,43.37,43.37,43.36,43.37,9300.0,35.5327,35.5327,35.5245,35.5327,9300.0
2012-09-11 12:20:00,43.36,43.38,43.36,43.37,14800.0,35.5245,35.5409,35.5245,35.5327,14800.0
2012-09-11 12:30:00,43.37,43.38,43.36,43.37,9000.0,35.5327,35.5409,35.5245,35.5327,9000.0
2012-09-11 12:40:00,43.37,43.41,43.36,43.41,21400.0,35.5327,35.5654,35.5245,35.5654,21400.0
2012-09-11 12:50:00,43.4,43.43,43.39,43.43,15500.0,35.5572,35.5818,35.549,35.5818,15500.0
2012-09-11 13:00:00,43.43,43.46,43.42,43.44,18300.0,35.5818,35.6064,35.5736,35.59,18300.0
2012-09-11 13:10:00,43.44,43.45,43.41,43.45,9100.0,35.59,35.5982,35.5654,35.5982,9100.0
2012-09-11 13:20:00,43.45,43.46,43.44,43.44,11400.0,35.5982,35.6064,35.59,35.59,11400.0
2012-09-11 13:30:00,43.45,43.45,43.42,43.42,9200.0,35.5982,35.5982,35.5736,35.5736,9200.0
2012-09-11 13:40:00,43.43,43.47,43.41,43.44,16500.0,35.5818,35.6146,35.5654,35.59,16500.0
2012-09-11 13:50:00,43.45,43.46,43.43,43.43,5000.0,35.5982,35.6064,35.5818,35.5818,5000.0
2012-09-11 14:00:00,43.43,43.44,43.41,43.44,13400.0,35.5818,35.59,35.5654,35.59,13400.0
2012-09-11 14:10:00,43.43,43.47,43.42,43.44,21000.0,35.5818,35.6146,35.5736,35.59,21000.0
2012-09-11 14:20:00,43.43,43.47,43.43,43.46,10200.0,35.5818,35.6146,35.5818,35.6064,10200.0
2012-09-11 14:30:00,43.45,43.46,43.43,43.43,10800.0,35.5982,35.6064,35.5818,35.5818,10800.0
2012-09-11 14:40:00,43.43,43.44,43.4,43.4,15400.0,35.5818,35.59,35.5572,35.5572,15400.0
2012-09-11 14:50:00,43.41,43.43,43.4,43.43,13800.0,35.5654,35.5818,35.5572,35.5818,13800.0
2012-09-11 15:00:00,43.42,43.43,43.4,43.41,11400.0,35.5736,35.5818,35.5572,35.5654,11400.0
2012-09-11 15:10:00,43.4,43.41,43.38,43.39,14400.0,35.5572,35.5654,35.5409,35.549,14400.0
2012-09-11 15:20:00,43.39,43.4,43.38,43.38,11500.0,35.549,35.5572,35.5409,35.5409,11500.0
2012-09-11 15:30:00,43.38,43.41,43.36,43.37,31500.0,35.5409,35.5654,35.5245,35.5327,31500.0
2012-09-11 15:40:00,43.37,43.37,43.31,43.33,36300.0,35.5327,35.5327,35.4835,35.4999,36300.0
2012-09-11 15:50:00,43.34,43.34,43.32,43.33,80000.0,35.5081,35.5081,35.4917,35.4999,80000.0
2012-09-12 09:30:00,43.33,43.41,43.07,43.1,37200.0,35.4999,35.5654,35.2869,35.3115,37200.0
2012-09-12 09:40:00,43.1,43.16,43.06,43.11,40300.0,35.3115,35.3606,35.2787,35.3196,40300.0
2012-09-12 09:50:00,43.11,43.12,43.04,43.05,47000.0,35.3196,35.3278,35.2623,35.2705,47000.0
2012-09-12 10:00:00,43.06,43.26,43.05,43.22,19800.0,35.2787,35.4425,35.2705,35.4098,19800.0
2012-09-12 10:10:00,43.22,43.23,43.1,43.23,65800.0,35.4098,35.418,35.3115,35.418,65800.0
2012-09-12 10:20:00,43.23,43.23,43.16,43.18,12000.0,35.418,35.418,35.3606,35.377,12000.0
2012-09-12 10:30:00,43.15,43.17,43.08,43.08,38900.0,35.3524,35.3688,35.2951,35.2951,38900.0
2012-09-12 10:40:00,43.07,43.09,43.04,43.04,10800.0,35.2869,35.3033,35.2623,35.2623,10800.0
2012-09-12 10:50:00,43.04,43.09,43.04,43.08,16600.0,35.2623,35.3033,35.2623,35.2951,16600.0
2012-09-12 11:00:00,43.1,43.1,43.06,43.09,13400.0,35.3115,35.3115,35.2787,35.3033,13400.0
2012-09-12 11:10:00,43.11,43.11,43.06,43.11,29200.0,35.3196,35.3196,35.2787,35.3196,29200.0
2012-09-12 11:20:00,43.12,43.18,43.12,43.17,13500.0,35.3278,35.377,35.3278,35.3688,13500.0
2012-09-12 11:30:00,43.16,43.19,43.16,43.18,14400.0,35.3606,35.3852,35.3606,35.377,14400.0
2012-09-12 11:40:00,43.15,43.19,43.15,43.15,8100.0,35.3524,35.3852,35.3524,35.3524,8100.0
2012-09-12 11:50:00,43.17,43.18,43.14,43.15,5700.0,35.3688,35.377,35.3442,35.3524,5700.0
2012-09-12 12:00:00,43.15,43.15,43.1,43.11,5500.0,35.3524,35.3524,35.3115,35.3196,5500.0
2012-09-12 12:10:00,43.11,43.14,43.11,43.13,9400.0,35.3196,35.3442,35.3196,35.336,9400.0
2012-09-12 12:20:00,43.15,43.18,43.15,43.18,13000.0,35.3524,35.377,35.3524,35.377,13000.0
2012-09-12 12:30:00,43.17,43.18,43.12,43.13,14800.0,35.3688,35.377,35.3278,35.336,14800.0
2012-09-12 12:40:00,43.13,43.14,43.11,43.12,9000.0,35.336,35.3442,35.3196,35.3278,9000.0
2012-09-12 12:50:00,43.12,43.14,43.11,43.14,8200.0,35.3278,35.3442,35.3196,35.3442,8200.0
2012-09-12 13:00:00,43.15,43.17,43.14,43.16,7200.0,35.3524,35.3688,35.3442,35.3606,7200.0
2012-09-12 13:10:00,43.16,43.19,43.16,43.18,9500.0,35.3606,35.3852,35.3606,35.377,9500.0
2012-09-12 13:20:00,43.18,43.18,43.16,43.16,5400.0,35.377,35.377,35.3606,35.3606,5400.0
2012-09-12 13:30:00,43.17,43.17,43.13,43.15,13200.0,35.3688,35.3688,35.336,35.3524,13200.0
2012-09-12 13:40:00,43.15,43.17,43.13,43.15,13600.0,35.3524,35.3688,35.336,35.3524,13600.0
2012-09-12 13:50:00,43.14,43.16,43.13,43.16,7100.0,35.3442,35.3606,35.336,35.3606,7100.0
2012-09-12 14:00:00,43.16,43.18,43.15,43.18,8600.0,35.3606,35.377,35.3524,35.377,8600.0
2012-09-12 14:10:00,43.18,43.18,43.15,43.16,12400.0,35.377,35.377,35.3524,35.3606,12400.0
2012-09-12 14:20:00,43.15,43.18,43.15,43.17,11300.0,35.3524,35.377,35.3524,35.3688,11300.0
2012-09-12 14:30:00,43.16,43.16,43.15,43.15,10500.0,35.3606,35.3606,35.3524,35.3524,10500.0
2012-09-12 14:40:00,43.16,43.17,43.14,43.15,17800.0,35.3606,35.3688,35.3442,35.3524,17800.0
2012-09-12 14:50:00,43.15,43.19,43.15,43.17,9400.0,35.3524,35.3852,35.3524,35.3688,9400.0
2012-09-12 15:00:00,43.17,43.18,43.12,43.12,12800.0,35.3688,35.377,35.3278,35.3278,12800.0
2012-09-12 15:10:00,43.12,43.15,43.09,43.1,24500.0,35.3278,35.3524,35.3033,35.3115,24500.0
2012-09-12 15:20:00,43.11,43.14,43.1,43.14,16500.0,35.3196,35.3442,35.3115,35.3442,16500.0
2012-09-12 15:30:00,43.13,43.13,43.07,43.07,40300.0,35.336,35.336,35.2869,35.2869,40300.0
2012-09-12 15:40:00,43.07,43.08,43.06,43.08,35900.0,35.2869,35.2951,35.2787,35.2951,35900.0
2012-09-12 15:50:00,43.08,43.1,43.06,43.09,90600.0,35.2951,35.3115,35.2787,35.3033,90600.0
2012-09-13 09:30:00,42.98,43.14,42.92,43.1,74600.0,35.2131,35.3442,35.164,35.3115,74600.0
2012-09-13 09:40:00,43.1,43.15,43.06,43.06,32900.0,35.3115,35.3524,35.2787,35.2787,32900.0
2012-09-13 09:50:00,43.08,43.09,43.01,43.06,104300.0,35.2951,35.3033,35.2377,35.2787,104300.0
2012-09-13 10:00:00,43.07,43.09,43.04,43.08,69400.0,35.2869,35.3033,35.2623,35.2951,69400.0
2012-09-13 10:10:00,43.07,43.11,43.04,43.07,56000.0,35.2869,35.3196,35.2623,35.2869,56000.0
2012-09-13 10:20:00,43.07,43.11,43.05,43.09,47400.0,35.2869,35.3196,35.2705,35.3033,47400.0
2012-09-13 10:30:00,43.09,43.11,43.08,43.09,57200.0,35.3033,35.3196,35.2951,35.3033,57200.0
2012-09-13 10:40:00,43.09,43.1,43.01,43.07,236800.0,35.3033,35.3115,35.2377,35.2869,236800.0
2012-09-13 10:50:00,43.07,43.08,43.04,43.08,21300.0,35.2869,35.2951,35.2623,35.2951,21300.0
2012-09-13 11:00:00,43.07,43.09,43.06,43.08,14400.0,35.2869,35.3033,35.2787,35.2951,14400.0
2012-09-13 11:10:00,43.07,43.07,43.01,43.04,49700.0,35.2869,35.2869,35.2377,35.2623,49700.0
2012-09-13 11:20:00,43.04,43.07,43.03,43.07,10800.0,35.2623,35.2869,35.2541,35.2869,10800.0
2012-09-13 11:30:00,43.07,43.12,43.07,43.09,23100.0,35.2869,35.3278,35.2869,35.3033,23100.0
2012-09-13 11:40:00,43.1,43.12,43.08,43.11,21900.0,35.3115,35.3278,35.2951,35.3196,21900.0
2012-09-13 11:50:00,43.1,43.11,43.09,43.09,23500.0,35.3115,35.3196,35.3033,35.3033,23500.0
2012-09-13 12:00:00,43.09,43.1,43.02,43.02,20700.0,35.3033,35.3115,35.2459,35.2459,20700.0
2012-09-13 12:10:00,43.02,43.03,42.96,42.97,33300.0,35.2459,35.2541,35.1968,35.2049,33300.0
2012-09-13 12:20:00,42.97,43.01,42.97,43.01,11200.0,35.2049,35.2377,35.2049,35.2377,11200.0
2012-09-13 12:30:00,43.0,43.11,42.98,43.03,117300.0,35.2295,35.3196,35.2131,35.2541,117300.0
2012-09-13 12:40:00,43.03,43.09,42.95,42.99,56700.0,35.2541,35.3033,35.1886,35.2213,56700.0
2012-09-13 12:50:00,42.99,43.02,42.98,43.01,22400.0,35.2213,35.2459,35.2131,35.2377,22400.0
2012-09-13 13:00:00,43.01,43.08,42.9,42.9,104000.0,35.2377,35.2951,35.1476,35.1476,104000.0
2012-09-13 13:10:00,42.9,42.92,42.85,42.9,48300.0,35.1476,35.164,35.1066,35.1476,48300.0
2012-09-13 13:20:00,42.91,42.96,42.88,42.93,39300.0,35.1558,35.1968,35.1312,35.1722,39300.0
2012-09-13 13:30:00,42.94,42.96,42.9,42.93,237800.0,35.1804,35.1968,35.1476,35.1722,237800.0
2012-09-13 13:40:00,42.93,42.96,42.91,42.95,22100.0,35.1722,35.1968,35.1558,35.1886,22100.0
2012-09-13 13:50:00,42.96,43.01,42.95,43.0,42800.0,35.1968,35.2377,35.1886,35.2295,42800.0
2012-09-13 14:00:00,43.0,43.0,42.96,42.99,87300.0,35.2295,35.2295,35.1968,35.2213,87300.0
2012-09-13 14:10:00,43.0,43.0,42.94,42.95,113400.0,35.2295,35.2295,35.1804,35.1886,113400.0
2012-09-13 14:20:00,42.95,43.09,42.94,43.04,80900.0,35.1886,35.3033,35.1804,35.2623,80900.0
2012-09-13 14:30:00,43.06,43.06,43.02,43.04,48900.0,35.2787,35.2787,35.2459,35.2623,48900.0
2012-09-13 14:40:00,43.04,43.11,43.04,43.08,42200.0,35.2623,35.3196,35.2623,35.2951,42200.0
2012-09-13 14:50:00,43.08,43.11,43.07,43.1,43200.0,35.2951,35.3196,35.2869,35.3115,43200.0
2012-09-13 15:00:00,43.09,43.14,43.09,43.13,135500.0,35.3033,35.3442,35.3033,35.336,135500.0
2012-09-13 15:10:00,43.13,43.22,43.13,43.2,110700.0,35.336,35.4098,35.336,35.3934,110700.0
2012-09-13 15:20:00,43.19,43.2,43.19,43.2,60000.0,35.3852,35.3934,35.3852,35.3934,60000.0
2012-09-13 15:30:00,43.2,43.27,43.2,43.26,129300.0,35.3934,35.4507,35.3934,35.4425,129300.0
2012-09-13 15:40:00,43.25,43.31,43.25,43.3,90800.0,35.4343,35.4835,35.4343,35.4753,90800.0
2012-09-13 15:50:00,43.29,43.33,43.28,43.33,204000.0,35.4671,35.4999,35.4589,35.4999,204000.0
2012-09-14 09:30:00,43.56,43.56,43.03,43.05,115600.0,35.6883,35.6883,35.2541,35.2705,115600.0
2012-09-14 09:40:00,43.02,43.07,42.95,43.0,36500.0,35.2459,35.2869,35.1886,35.2295,36500.0
2012-09-14 09:50:00,43.0,43.1,42.97,43.1,34700.0,35.2295,35.3115,35.2049,35.3115,34700.0
2012-09-14 10:00:00,43.1,43.19,43.05,43.14,34500.0,35.3115,35.3852,35.2705,35.3442,34500.0
2012-09-14 10:10:00,43.14,43.31,43.14,43.27,29900.0,35.3442,35.4835,35.3442,35.4507,29900.0
2012-09-14 10:20:00,43.28,43.34,43.2,43.25,75300.0,35.4589,35.5081,35.3934,35.4343,75300.0
2012-09-14 10:30:00,43.25,43.31,43.24,43.25,40100.0,35.4343,35.4835,35.4262,35.4343,40100.0
2012-09-14 10:40:00,43.25,43.28,43.15,43.16,42100.0,35.4343,35.4589,35.3524,35.3606,42100.0
2012-09-14 10:50:00,43.17,43.22,43.15,43.16,30800.0,35.3688,35.4098,35.3524,35.3606,30800.0
2012-09-14 11:00:00,43.16,43.19,43.13,43.18,32200.0,35.3606,35.3852,35.336,35.377,32200.0
2012-09-14 11:10:00,43.18,43.21,43.05,43.08,56200.0,35.377,35.4016,35.2705,35.2951,56200.0
2012-09-14 11:20:00,43.08,43.13,43.08,43.13,38500.0,35.2951,35.336,35.2951,35.336,38500.0
2012-09-14 11:30:00,43.13,43.14,43.03,43.04,35300.0,35.336,35.3442,35.2541,35.2623,35300.0
2012-09-14 11:40:00,43.04,43.05,43.0,43.0,22600.0,35.2623,35.2705,35.2295,35.2295,22600.0
2012-09-14 11:50:00,42.99,43.04,42.97,43.03,16500.0,35.2213,35.2623,35.2049,35.2541,16500.0
2012-09-14 12:00:00,43.02,43.08,43.02,43.06,21400.0,35.2459,35.2951,35.2459,35.2787,21400.0
2012-09-14 12:10:00,43.06,43.08,43.03,43.04,22500.0,35.2787,35.2951,35.2541,35.2623,22500.0
2012-09-14 12:20:00,43.04,43.08,43.04,43.07,11800.0,35.2623,35.2951,35.2623,35.2869,11800.0
2012-09-14 12:30:00,43.08,43.09,43.07,43.08,13900.0,35.2951,35.3033,35.2869,35.2951,13900.0
2012-09-14 12:40:00,43.08,43.08,43.04,43.04,17000.0,35.2951,35.2951,35.2623,35.2623,17000.0
2012-09-14 12:50:00,43.05,43.05,43.01,43.01,27800.0,35.2705,35.2705,35.2377,35.2377,27800.0
2012-09-14 13:00:00,43.01,43.05,43.0,43.04,18900.0,35.2377,35.2705,35.2295,35.2623,18900.0
2012-09-14 13:10:00,43.05,43.11,43.03,43.08,34700.0,35.2705,35.3196,35.2541,35.2951,34700.0
2012-09-14 13:20:00,43.08,43.08,42.98,42.99,24700.0,35.2951,35.2951,35.2131,35.2213,24700.0
2012-09-14 13:30:00,42.99,43.01,42.98,43.0,21500.0,35.2213,35.2377,35.2131,35.2295,21500.0
2012-09-14 13:40:00,43.0,43.02,42.96,43.0,25600.0,35.2295,35.2459,35.1968,35.2295,25600.0
2012-09-14 13:50:00,43.02,43.08,43.01,43.07,23000.0,35.2459,35.2951,35.2377,35.2869,23000.0
2012-09-14 14:00:00,43.07,43.11,43.05,43.11,19800.0,35.2869,35.3196,35.2705,35.3196,19800.0
2012-09-14 14:10:00,43.11,43.12,43.09,43.12,26900.0,35.3196,35.3278,35.3033,35.3278,26900.0
2012-09-14 14:20:00,43.12,43.17,43.12,43.16,34400.0,35.3278,35.3688,35.3278,35.3606,34400.0
2012-09-14 14:30:00,43.15,43.16,43.1,43.1,23900.0,35.3524,35.3606,35.3115,35.3115,23900.0
2012-09-14 14:40:00,43.1,43.14,43.09,43.14,20200.0,35.3115,35.3442,35.3033,35.3442,20200.0
2012-09-14 14:50:00,43.13,43.21,43.13,43.2,126600.0,35.336,35.4016,35.336,35.3934,126600.0
2012-09-14 15:00:00,43.19,43.21,43.16,43.2,45400.0,35.3852,35.4016,35.3606,35.3934,45400.0
2012-09-14 15:10:00,43.19,43.23,43.16,43.16,45700.0,35.3852,35.418,35.3606,35.3606,45700.0
2012-09-14 15:20:00,43.17,43.2,43.15,43.2,70200.0,35.3688,35.3934,35.3524,35.3934,70200.0
2012-09-14 15:30:00,43.2,43.22,43.19,43.2,115900.0,35.3934,35.4098,35.3852,35.3934,115900.0
2012-09-14 15:40:00,43.21,43.21,43.12,43.15,221900.0,35.4016,35.4016,35.3278,35.3524,221900.0
2012-09-14 15:50:00,43.16,43.26,43.15,43.25,378000.0,35.3606,35.4425,35.3524,35.4343,378000.0
2012-09-17 09:30:00,43.28,43.42,43.27,43.3,51200.0,35.4589,35.5736,35.4507,35.4753,51200.0
2012-09-17 09:40:00,43.29,43.34,43.23,43.29,33800.0,35.4671,35.5081,35.418,35.4671,33800.0
2012-09-17 09:50:00,43.28,43.32,43.26,43.29,53000.0,35.4589,35.4917,35.4425,35.4671,53000.0
2012-09-17 10:00:00,43.29,43.3,43.2,43.25,69800.0,35.4671,35.4753,35.3934,35.4343,69800.0
2012-09-17 10:10:00,43.25,43.26,43.14,43.17,89600.0,35.4343,35.4425,35.3442,35.3688,89600.0
2012-09-17 10:20:00,43.17,43.18,43.06,43.09,77500.0,35.3688,35.377,35.2787,35.3033,77500.0
2012-09-17 10:30:00,43.09,43.1,43.0,43.0,56300.0,35.3033,35.3115,35.2295,35.2295,56300.0
2012-09-17 10:40:00,43.01,43.02,42.9,42.96,75500.0,35.2377,35.2459,35.1476,35.1968,75500.0
2012-09-17 10:50:00,42.96,42.97,42.9,42.93,30700.0,35.1968,35.2049,35.1476,35.1722,30700.0
2012-09-17 11:00:00,42.92,42.93,42.86,42.87,26500.0,35.164,35.1722,35.1148,35.123,26500.0
2012-09-17 11:10:00,42.87,42.88,42.82,42.82,27600.0,35.123,35.1312,35.0821,35.0821,27600.0
2012-09-17 11:20:00,42.82,42.82,42.76,42.77,32800.0,35.0821,35.0821,35.0329,35.0411,32800.0
2012-09-17 11:30:00,42.77,42.83,42.76,42.76,27300.0,35.0411,35.0902,35.0329,35.0329,27300.0
2012-09-17 11:40:00,42.77,42.83,42.76,42.82,25700.0,35.0411,35.0902,35.0329,35.0821,25700.0
2012-09-17 11:50:00,42.81,42.82,42.67,42.68,82000.0,35.0739,35.0821,34.9592,34.9673,82000.0
2012-09-17 12:00:00,42.69,42.69,42.67,42.68,77400.0,34.9755,34.9755,34.9592,34.9673,77400.0
2012-09-17 12:10:00,42.67,42.69,42.67,42.69,31600.0,34.9592,34.9755,34.9592,34.9755,31600.0
2012-09-17 12:20:00,42.68,42.71,42.68,42.71,35200.0,34.9673,34.9919,34.9673,34.9919,35200.0
2012-09-17 12:30:00,42.71,42.73,42.55,42.67,101800.0,34.9919,35.0083,34.8608,34.9592,101800.0
2012-09-17 12:40:00,42.67,42.67,42.64,42.66,31400.0,34.9592,34.9592,34.9346,34.951,31400.0
2012-09-17 12:50:00,42.65,42.66,42.62,42.62,50800.0,34.9428,34.951,34.9182,34.9182,50800.0
2012-09-17 13:00:00,42.63,42.63,42.62,42.63,24700.0,34.9264,34.9264,34.9182,34.9264,24700.0
2012-09-17 13:10:00,42.63,42.66,42.62,42.63,36400.0,34.9264,34.951,34.9182,34.9264,36400.0
2012-09-17 13:20:00,42.62,42.68,42.62,42.62,44200.0,34.9182,34.9673,34.9182,34.9182,44200.0
2012-09-17 13:30:00,42.63,42.68,42.62,42.68,37800.0,34.9264,34.9673,34.9182,34.9673,37800.0
2012-09-17 13:40:00,42.68,42.68,42.65,42.66,24200.0,34.9673,34.9673,34.9428,34.951,24200.0
2012-09-17 13:50:00,42.66,42.67,42.63,42.66,34100.0,34.951,34.9592,34.9264,34.951,34100.0
2012-09-17 14:00:00,42.66,42.67,42.64,42.66,32500.0,34.951,34.9592,34.9346,34.951,32500.0
2012-09-17 14:10:00,42.65,42.68,42.65,42.65,33800.0,34.9428,34.9673,34.9428,34.9428,33800.0
2012-09-17 14:20:00,42.65,42.65,42.58,42.58,39100.0,34.9428,34.9428,34.8854,34.8854,39100.0
2012-09-17 14:30:00,42.58,42.61,42.54,42.61,51900.0,34.8854,34.91,34.8526,34.91,51900.0
2012-09-17 14:40:00,42.6,42.63,42.59,42.63,29200.0,34.9018,34.9264,34.8936,34.9264,29200.0
2012-09-17 14:50:00,42.62,42.63,42.61,42.63,20400.0,34.9182,34.9264,34.91,34.9264,20400.0
2012-09-17 15:00:00,42.63,42.63,42.62,42.62,23900.0,34.9264,34.9264,34.9182,34.9182,23900.0
2012-09-17 15:10:00,42.63,42.63,42.59,42.59,37000.0,34.9264,34.9264,34.8936,34.8936,37000.0
2012-09-17 15:20:00,42.59,42.6,42.56,42.6,48100.0,34.8936,34.9018,34.869,34.9018,48100.0
2012-09-17 15:30:00,42.59,42.6,42.57,42.57,64800.0,34.8936,34.9018,34.8772,34.8772,64800.0
2012-09-17 15:40:00,42.58,42.63,42.55,42.6,130200.0,34.8854,34.9264,34.8608,34.9018,130200.0
2012-09-17 15:50:00,42.6,42.6,42.53,42.53,429700.0,34.9018,34.9018,34.8445,34.8445,429700.0
2012-09-18 09:30:00,42.52,42.61,42.39,42.49,103600.0,34.8363,34.91,34.7298,34.8117,103600.0
2012-09-18 09:40:00,42.48,42.5,42.26,42.28,68000.0,34.8035,34.8199,34.6232,34.6396,68000.0
2012-09-18 09:50:00,42.3,42.3,42.14,42.16,351200.0,34.656,34.656,34.5249,34.5413,351200.0
2012-09-18 10:00:00,42.17,42.35,42.13,42.3,80800.0,34.5495,34.697,34.5167,34.656,80800.0
2012-09-18 10:10:00,42.3,42.33,42.21,42.24,67000.0,34.656,34.6806,34.5823,34.6069,67000.0
2012-09-18 10:20:00,42.24,42.29,42.18,42.19,62200.0,34.6069,34.6478,34.5577,34.5659,62200.0
2012-09-18 10:30:00,42.19,42.24,42.13,42.13,56500.0,34.5659,34.6069,34.5167,34.5167,56500.0
2012-09-18 10:40:00,42.14,42.24,42.12,42.24,190600.0,34.5249,34.6069,34.5085,34.6069,190600.0
2012-09-18 10:50:00,42.23,42.34,42.23,42.34,50100.0,34.5987,34.6888,34.5987,34.6888,50100.0
2012-09-18 11:00:00,42.34,42.39,42.3,42.34,57800.0,34.6888,34.7298,34.656,34.6888,57800.0
2012-09-18 11:10:00,42.34,42.38,42.33,42.38,33300.0,34.6888,34.7216,34.6806,34.7216,33300.0
2012-09-18 11:20:00,42.38,42.39,42.35,42.39,92500.0,34.7216,34.7298,34.697,34.7298,92500.0
2012-09-18 11:30:00,42.39,42.41,42.34,42.37,59700.0,34.7298,34.7461,34.6888,34.7134,59700.0
2012-09-18 11:40:00,42.36,42.39,42.34,42.39,69400.0,34.7052,34.7298,34.6888,34.7298,69400.0
2012-09-18 11:50:00,42.39,42.48,42.39,42.46,115200.0,34.7298,34.8035,34.7298,34.7871,115200.0
2012-09-18 12:00:00,42.47,42.47,42.41,42.42,14100.0,34.7953,34.7953,34.7461,34.7543,14100.0
2012-09-18 12:10:00,42.43,42.47,42.43,42.46,23900.0,34.7625,34.7953,34.7625,34.7871,23900.0
2012-09-18 12:20:00,42.45,42.45,42.39,42.41,20400.0,34.7789,34.7789,34.7298,34.7461,20400.0
2012-09-18 12:30:00,42.42,42.46,42.41,42.44,16800.0,34.7543,34.7871,34.7461,34.7707,16800.0
2012-09-18 12:40:00,42.45,42.46,42.45,42.46,11200.0,34.7789,34.7871,34.7789,34.7871,11200.0
2012-09-18 12:50:00,42.46,42.47,42.45,42.47,19700.0,34.7871,34.7953,34.7789,34.7953,19700.0
2012-09-18 13:00:00,42.46,42.46,42.41,42.43,25500.0,34.7871,34.7871,34.7461,34.7625,25500.0
2012-09-18 13:10:00,42.44,42.48,42.43,42.47,16700.0,34.7707,34.8035,34.7625,34.7953,16700.0
2012-09-18 13:20:00,42.47,42.47,42.46,42.47,11600.0,34.7953,34.7953,34.7871,34.7953,11600.0
2012-09-18 13:30:00,42.47,42.51,42.46,42.5,119900.0,34.7953,34.8281,34.7871,34.8199,119900.0
2012-09-18 13:40:00,42.51,42.54,42.51,42.54,24800.0,34.8281,34.8526,34.8281,34.8526,24800.0
2012-09-18 13:50:00,42.54,42.54,42.53,42.54,17900.0,34.8526,34.8526,34.8445,34.8526,17900.0
2012-09-18 14:00:00,42.54,42.55,42.53,42.55,20200.0,34.8526,34.8608,34.8445,34.8608,20200.0
2012-09-18 14:10:00,42.55,42.56,42.54,42.55,20400.0,34.8608,34.869,34.8526,34.8608,20400.0
2012-09-18 14:20:00,42.56,42.57,42.55,42.57,23900.0,34.869,34.8772,34.8608,34.8772,23900.0
2012-09-18 14:30:00,42.57,42.59,42.57,42.59,25700.0,34.8772,34.8936,34.8772,34.8936,25700.0
2012-09-18 14:40:00,42.58,42.59,42.58,42.59,18100.0,34.8854,34.8936,34.8854,34.8936,18100.0
2012-09-18 14:50:00,42.59,42.59,42.58,42.59,20900.0,34.8936,34.8936,34.8854,34.8936,20900.0
2012-09-18 15:00:00,42.59,42.59,42.55,42.56,44600.0,34.8936,34.8936,34.8608,34.869,44600.0
2012-09-18 15:10:00,42.55,42.57,42.55,42.57,25100.0,34.8608,34.8772,34.8608,34.8772,25100.0
2012-09-18 15:20:00,42.57,42.57,42.56,42.56,33000.0,34.8772,34.8772,34.869,34.869,33000.0
2012-09-18 15:30:00,42.57,42.57,42.53,42.54,87200.0,34.8772,34.8772,34.8445,34.8526,87200.0
2012-09-18 15:40:00,42.54,42.56,42.51,42.55,92700.0,34.8526,34.869,34.8281,34.8608,92700.0
2012-09-18 15:50:00,42.55,42.57,42.5,42.55,208300.0,34.8608,34.8772,34.8199,34.8608,208300.0
2012-09-19 09:30:00,42.58,42.83,42.52,42.69,59900.0,34.8854,35.0902,34.8363,34.9755,59900.0
2012-09-19 09:40:00,42.7,42.7,42.48,42.53,23700.0,34.9837,34.9837,34.8035,34.8445,23700.0
2012-09-19 09:50:00,42.5,42.58,42.47,42.57,24200.0,34.8199,34.8854,34.7953,34.8772,24200.0
2012-09-19 10:00:00,42.57,42.67,42.56,42.62,24600.0,34.8772,34.9592,34.869,34.9182,24600.0
2012-09-19 10:10:00,42.64,42.66,42.56,42.65,28600.0,34.9346,34.951,34.869,34.9428,28600.0
2012-09-19 10:20:00,42.65,42.7,42.63,42.68,18200.0,34.9428,34.9837,34.9264,34.9673,18200.0
2012-09-19 10:30:00,42.69,42.73,42.63,42.64,39000.0,34.9755,35.0083,34.9264,34.9346,39000.0
2012-09-19 10:40:00,42.63,42.69,42.62,42.67,39100.0,34.9264,34.9755,34.9182,34.9592,39100.0
2012-09-19 10:50:00,42.67,42.67,42.61,42.61,16200.0,34.9592,34.9592,34.91,34.91,16200.0
2012-09-19 11:00:00,42.62,42.63,42.6,42.62,20500.0,34.9182,34.9264,34.9018,34.9182,20500.0
2012-09-19 11:10:00,42.63,42.66,42.61,42.64,66400.0,34.9264,34.951,34.91,34.9346,66400.0
2012-09-19 11:20:00,42.63,42.68,42.63,42.67,17100.0,34.9264,34.9673,34.9264,34.9592,17100.0
2012-09-19 11:30:00,42.67,42.68,42.62,42.67,47600.0,34.9592,34.9673,34.9182,34.9592,47600.0
2012-09-19 11:40:00,42.67,42.68,42.64,42.66,32700.0,34.9592,34.9673,34.9346,34.951,32700.0
2012-09-19 11:50:00,42.66,42.67,42.63,42.67,15300.0,34.951,34.9592,34.9264,34.9592,15300.0
2012-09-19 12:00:00,42.66,42.69,42.66,42.66,35400.0,34.951,34.9755,34.951,34.951,35400.0
2012-09-19 12:10:00,42.66,42.66,42.63,42.65,13600.0,34.951,34.951,34.9264,34.9428,13600.0
2012-09-19 12:20:00,42.65,42.67,42.63,42.65,23900.0,34.9428,34.9592,34.9264,34.9428,23900.0
2012-09-19 12:30:00,42.65,42.68,42.64,42.68,23000.0,34.9428,34.9673,34.9346,34.9673,23000.0
2012-09-19 12:40:00,42.68,42.68,42.65,42.67,21000.0,34.9673,34.9673,34.9428,34.9592,21000.0
2012-09-19 12:50:00,42.66,42.67,42.65,42.66,31300.0,34.951,34.9592,34.9428,34.951,31300.0
2012-09-19 13:00:00,42.65,42.66,42.65,42.65,13600.0,34.9428,34.951,34.9428,34.9428,13600.0
2012-09-19 13:10:00,42.65,42.66,42.64,42.64,13600.0,34.9428,34.951,34.9346,34.9346,13600.0
2012-09-19 13:20:00,42.64,42.66,42.64,42.66,26900.0,34.9346,34.951,34.9346,34.951,26900.0
2012-09-19 13:30:00,42.66,42.68,42.63,42.63,28500.0,34.951,34.9673,34.9264,34.9264,28500.0
2012-09-19 13:40:00,42.63,42.65,42.63,42.65,22100.0,34.9264,34.9428,34.9264,34.9428,22100.0
2012-09-19 13:50:00,42.64,42.65,42.64,42.65,19800.0,34.9346,34.9428,34.9346,34.9428,19800.0
2012-09-19 14:00:00,42.65,42.65,42.64,42.65,11300.0,34.9428,34.9428,34.9346,34.9428,11300.0
2012-09-19 14:10:00,42.65,42.66,42.64,42.65,13700.0,34.9428,34.951,34.9346,34.9428,13700.0
2012-09-19 14:20:00,42.65,42.66,42.63,42.65,46700.0,34.9428,34.951,34.9264,34.9428,46700.0
2012-09-19 14:30:00,42.64,42.66,42.63,42.63,15400.0,34.9346,34.951,34.9264,34.9264,15400.0
2012-09-19 14:40:00,42.64,42.66,42.63,42.66,23500.0,34.9346,34.951,34.9264,34.951,23500.0
2012-09-19 14:50:00,42.66,42.66,42.61,42.63,23400.0,34.951,34.951,34.91,34.9264,23400.0
2012-09-19 15:00:00,42.63,42.64,42.61,42.64,25100.0,34.9264,34.9346,34.91,34.9346,25100.0
2012-09-19 15:10:00,42.64,42.65,42.63,42.64,24000.0,34.9346,34.9428,34.9264,34.9346,24000.0
2012-09-19 15:20:00,42.64,42.66,42.63,42.65,27900.0,34.9346,34.951,34.9264,34.9428,27900.0
2012-09-19 15:30:00,42.64,42.65,42.62,42.64,42400.0,34.9346,34.9428,34.9182,34.9346,42400.0
2012-09-19 15:40:00,42.65,42.65,42.61,42.62,67300.0,34.9428,34.9428,34.91,34.9182,67300.0
2012-09-19 15:50:00,42.63,42.63,42.54,42.55,247000.0,34.9264,34.9264,34.8526,34.8608,247000.0
2012-09-20 09:30:00,42.5,42.65,42.5,42.57,58500.0,34.8199,34.9428,34.8199,34.8772,58500.0
2012-09-20 09:40:00,42.57,42.57,42.5,42.53,19700.0,34.8772,34.8772,34.8199,34.8445,19700.0
2012-09-20 09:50:00,42.53,42.6,42.52,42.57,22800.0,34.8445,34.9018,34.8363,34.8772,22800.0
2012-09-20 10:00:00,42.57,42.6,42.5,42.55,46800.0,34.8772,34.9018,34.8199,34.8608,46800.0
2012-09-20 10:10:00,42.54,42.61,42.54,42.61,45200.0,34.8526,34.91,34.8526,34.91,45200.0
2012-09-20 10:20:00,42.6,42.65,42.58,42.59,32000.0,34.9018,34.9428,34.8854,34.8936,32000.0
2012-09-20 10:30:00,42.58,42.58,42.52,42.55,47700.0,34.8854,34.8854,34.8363,34.8608,47700.0
2012-09-20 10:40:00,42.55,42.57,42.45,42.46,28800.0,34.8608,34.8772,34.7789,34.7871,28800.0
2012-09-20 10:50:00,42.46,42.54,42.46,42.54,32000.0,34.7871,34.8526,34.7871,34.8526,32000.0
2012-09-20 11:00:00,42.54,42.54,42.5,42.52,24500.0,34.8526,34.8526,34.8199,34.8363,24500.0
2012-09-20 11:10:00,42.53,42.54,42.5,42.54,26600.0,34.8445,34.8526,34.8199,34.8526,26600.0
2012-09-20 11:20:00,42.54,42.58,42.53,42.56,42300.0,34.8526,34.8854,34.8445,34.869,42300.0
2012-09-20 11:30:00,42.55,42.55,42.52,42.55,19200.0,34.8608,34.8608,34.8363,34.8608,19200.0
2012-09-20 11:40:00,42.55,42.63,42.55,42.62,29000.0,34.8608,34.9264,34.8608,34.9182,29000.0
2012-09-20 11:50:00,42.62,42.64,42.61,42.64,12700.0,34.9182,34.9346,34.91,34.9346,12700.0
2012-09-20 12:00:00,42.63,42.68,42.62,42.68,34300.0,34.9264,34.9673,34.9182,34.9673,34300.0
2012-09-20 12:10:00,42.68,42.68,42.6,42.6,19300.0,34.9673,34.9673,34.9018,34.9018,19300.0
2012-09-20 12:20:00,42.59,42.62,42.59,42.62,10300.0,34.8936,34.9182,34.8936,34.9182,10300.0
2012-09-20 12:30:00,42.62,42.67,42.61,42.67,17900.0,34.9182,34.9592,34.91,34.9592,17900.0
2012-09-20 12:40:00,42.66,42.66,42.58,42.58,16200.0,34.951,34.951,34.8854,34.8854,16200.0
2012-09-20 12:50:00,42.59,42.63,42.58,42.61,23300.0,34.8936,34.9264,34.8854,34.91,23300.0
2012-09-20 13:00:00,42.61,42.62,42.57,42.57,15800.0,34.91,34.9182,34.8772,34.8772,15800.0
2012-09-20 13:10:00,42.58,42.6,42.57,42.6,17900.0,34.8854,34.9018,34.8772,34.9018,17900.0
2012-09-20 13:20:00,42.6,42.62,42.57,42.59,15700.0,34.9018,34.9182,34.8772,34.8936,15700.0
2012-09-20 13:30:00,42.59,42.64,42.59,42.64,9000.0,34.8936,34.9346,34.8936,34.9346,9000.0
2012-09-20 13:40:00,42.63,42.65,42.63,42.64,9200.0,34.9264,34.9428,34.9264,34.9346,9200.0
2012-09-20 13:50:00,42.65,42.67,42.65,42.66,14800.0,34.9428,34.9592,34.9428,34.951,14800.0
2012-09-20 14:00:00,42.67,42.67,42.63,42.64,11300.0,34.9592,34.9592,34.9264,34.9346,11300.0
2012-09-20 14:10:00,42.63,42.69,42.63,42.66,22100.0,34.9264,34.9755,34.9264,34.951,22100.0
2012-09-20 14:20:00,42.65,42.67,42.64,42.67,14400.0,34.9428,34.9592,34.9346,34.9592,14400.0
2012-09-20 14:30:00,42.66,42.7,42.65,42.7,15700.0,34.951,34.9837,34.9428,34.9837,15700.0
2012-09-20 14:40:00,42.7,42.71,42.65,42.65,18100.0,34.9837,34.9919,34.9428,34.9428,18100.0
2012-09-20 14:50:00,42.65,42.65,42.6,42.62,25800.0,34.9428,34.9428,34.9018,34.9182,25800.0
2012-09-20 15:00:00,42.63,42.65,42.62,42.64,21700.0,34.9264,34.9428,34.9182,34.9346,21700.0
2012-09-20 15:10:00,42.64,42.64,42.62,42.63,17300.0,34.9346,34.9346,34.9182,34.9264,17300.0
2012-09-20 15:20:00,42.62,42.67,42.62,42.67,23600.0,34.9182,34.9592,34.9182,34.9592,23600.0
2012-09-20 15:30:00,42.66,42.68,42.6,42.61,27700.0,34.951,34.9673,34.9018,34.91,27700.0
2012-09-20 15:40:00,42.61,42.61,42.58,42.58,30900.0,34.91,34.91,34.8854,34.8854,30900.0
2012-09-20 15:50:00,42.59,42.65,42.57,42.64,135700.0,34.8936,34.9428,34.8772,34.9346,135700.0
2012-09-21 09:30:00,42.76,42.84,42.64,42.69,521100.0,35.0329,35.0984,34.9346,34.9755,521100.0
2012-09-21 09:40:00,42.7,42.81,42.69,42.7,42600.0,34.9837,35.0739,34.9755,34.9837,42600.0
2012-09-21 09:50:00,42.7,42.8,42.7,42.8,61900.0,34.9837,35.0657,34.9837,35.0657,61900.0
2012-09-21 10:00:00,42.8,42.8,42.68,42.68,53700.0,35.0657,35.0657,34.9673,34.9673,53700.0
2012-09-21 10:10:00,42.68,42.7,42.57,42.57,53000.0,34.9673,34.9837,34.8772,34.8772,53000.0
2012-09-21 10:20:00,42.57,42.59,42.52,42.53,38100.0,34.8772,34.8936,34.8363,34.8445,38100.0
2012-09-21 10:30:00,42.53,42.55,42.5,42.51,27900.0,34.8445,34.8608,34.8199,34.8281,27900.0
2012-09-21 10:40:00,42.51,42.53,42.5,42.52,27900.0,34.8281,34.8445,34.8199,34.8363,27900.0
2012-09-21 10:50:00,42.52,42.53,42.5,42.53,34500.0,34.8363,34.8445,34.8199,34.8445,34500.0
2012-09-21 11:00:00,42.53,42.53,42.46,42.46,35100.0,34.8445,34.8445,34.7871,34.7871,35100.0
2012-09-21 11:10:00,42.46,42.46,42.41,42.44,30000.0,34.7871,34.7871,34.7461,34.7707,30000.0
2012-09-21 11:20:00,42.44,42.48,42.4,42.44,32500.0,34.7707,34.8035,34.7379,34.7707,32500.0
2012-09-21 11:30:00,42.45,42.48,42.44,42.45,26000.0,34.7789,34.8035,34.7707,34.7789,26000.0
2012-09-21 11:40:00,42.45,42.48,42.44,42.45,25700.0,34.7789,34.8035,34.7707,34.7789,25700.0
2012-09-21 11:50:00,42.45,42.46,42.43,42.46,26200.0,34.7789,34.7871,34.7625,34.7871,26200.0
2012-09-21 12:00:00,42.46,42.47,42.45,42.46,17400.0,34.7871,34.7953,34.7789,34.7871,17400.0
2012-09-21 12:10:00,42.46,42.47,42.45,42.45,15900.0,34.7871,34.7953,34.7789,34.7789,15900.0
2012-09-21 12:20:00,42.45,42.46,42.43,42.46,33800.0,34.7789,34.7871,34.7625,34.7871,33800.0
2012-09-21 12:30:00,42.46,42.49,42.46,42.48,155400.0,34.7871,34.8117,34.7871,34.8035,155400.0
2012-09-21 12:40:00,42.49,42.49,42.47,42.48,14500.0,34.8117,34.8117,34.7953,34.8035,14500.0
2012-09-21 12:50:00,42.47,42.48,42.45,42.47,12000.0,34.7953,34.8035,34.7789,34.7953,12000.0
2012-09-21 13:00:00,42.47,42.49,42.43,42.48,53900.0,34.7953,34.8117,34.7625,34.8035,53900.0
2012-09-21 13:10:00,42.47,42.48,42.46,42.46,15600.0,34.7953,34.8035,34.7871,34.7871,15600.0
2012-09-21 13:20:00,42.46,42.47,42.46,42.47,8500.0,34.7871,34.7953,34.7871,34.7953,8500.0
2012-09-21 13:30:00,42.47,42.52,42.46,42.52,30000.0,34.7953,34.8363,34.7871,34.8363,30000.0
2012-09-21 13:40:00,42.52,42.52,42.48,42.48,28300.0,34.8363,34.8363,34.8035,34.8035,28300.0
2012-09-21 13:50:00,42.48,42.48,42.45,42.47,22700.0,34.8035,34.8035,34.7789,34.7953,22700.0
2012-09-21 14:00:00,42.48,42.48,42.47,42.47,18000.0,34.8035,34.8035,34.7953,34.7953,18000.0
2012-09-21 14:10:00,42.47,42.47,42.45,42.46,50400.0,34.7953,34.7953,34.7789,34.7871,50400.0
2012-09-21 14:20:00,42.46,42.48,42.45,42.47,28000.0,34.7871,34.8035,34.7789,34.7953,28000.0
2012-09-21 14:30:00,42.48,42.52,42.46,42.49,49000.0,34.8035,34.8363,34.7871,34.8117,49000.0
2012-09-21 14:40:00,42.49,42.55,42.48,42.52,42100.0,34.8117,34.8608,34.8035,34.8363,42100.0
2012-09-21 14:50:00,42.52,42.55,42.49,42.55,20900.0,34.8363,34.8608,34.8117,34.8608,20900.0
2012-09-21 15:00:00,42.55,42.56,42.53,42.54,20700.0,34.8608,34.869,34.8445,34.8526,20700.0
2012-09-21 15:10:00,42.55,42.61,42.54,42.6,29800.0,34.8608,34.91,34.8526,34.9018,29800.0
2012-09-21 15:20:00,42.59,42.63,42.58,42.62,26600.0,34.8936,34.9264,34.8854,34.9182,26600.0
2012-09-21 15:30:00,42.61,42.62,42.59,42.61,39900.0,34.91,34.9182,34.8936,34.91,39900.0
2012-09-21 15:40:00,42.6,42.62,42.53,42.58,147600.0,34.9018,34.9182,34.8445,34.8854,147600.0
2012-09-21 15:50:00,42.58,42.62,42.57,42.6,219300.0,34.8854,34.9182,34.8772,34.9018,219300.0
2012-09-24 09:30:00,42.6,42.73,42.6,42.65,50700.0,34.9018,35.0083,34.9018,34.9428,50700.0
2012-09-24 09:40:00,42.65,42.8,42.64,42.76,85400.0,34.9428,35.0657,34.9346,35.0329,85400.0
2012-09-24 09:50:00,42.75,42.78,42.69,42.71,34700.0,35.0247,35.0493,34.9755,34.9919,34700.0
2012-09-24 10:00:00,42.71,42.77,42.68,42.71,44500.0,34.9919,35.0411,34.9673,34.9919,44500.0
2012-09-24 10:10:00,42.72,42.77,42.7,42.76,40700.0,35.0001,35.0411,34.9837,35.0329,40700.0
2012-09-24 10:20:00,42.76,42.78,42.74,42.76,48600.0,35.0329,35.0493,35.0165,35.0329,48600.0
2012-09-24 10:30:00,42.76,42.79,42.72,42.73,40500.0,35.0329,35.0575,35.0001,35.0083,40500.0
2012-09-24 10:40:00,42.74,42.74,42.67,42.67,13900.0,35.0165,35.0165,34.9592,34.9592,13900.0
2012-09-24 10:50:00,42.66,42.73,42.64,42.7,24000.0,34.951,35.0083,34.9346,34.9837,24000.0
2012-09-24 11:00:00,42.71,42.71,42.67,42.67,23500.0,34.9919,34.9919,34.9592,34.9592,23500.0
2012-09-24 11:10:00,42.67,42.68,42.61,42.61,24100.0,34.9592,34.9673,34.91,34.91,24100.0
2012-09-24 11:20:00,42.61,42.64,42.61,42.61,25800.0,34.91,34.9346,34.91,34.91,25800.0
2012-09-24 11:30:00,42.62,42.69,42.62,42.68,36000.0,34.9182,34.9755,34.9182,34.9673,36000.0
2012-09-24 11:40:00,42.69,42.73,42.68,42.71,120300.0,34.9755,35.0083,34.9673,34.9919,120300.0
2012-09-24 11:50:00,42.7,42.73,42.7,42.72,11300.0,34.9837,35.0083,34.9837,35.0001,11300.0
2012-09-24 12:00:00,42.72,42.72,42.69,42.69,15500.0,35.0001,35.0001,34.9755,34.9755,15500.0
2012-09-24 12:10:00,42.7,42.71,42.68,42.69,13900.0,34.9837,34.9919,34.9673,34.9755,13900.0
2012-09-24 12:20:00,42.69,42.71,42.66,42.66,34400.0,34.9755,34.9919,34.951,34.951,34400.0
2012-09-24 12:30:00,42.67,42.67,42.63,42.66,15100.0,34.9592,34.9592,34.9264,34.951,15100.0
2012-09-24 12:40:00,42.66,42.69,42.66,42.68,16700.0,34.951,34.9755,34.951,34.9673,16700.0
2012-09-24 12:50:00,42.68,42.69,42.67,42.69,11900.0,34.9673,34.9755,34.9592,34.9755,11900.0
2012-09-24 13:00:00,42.69,42.74,42.68,42.74,19200.0,34.9755,35.0165,34.9673,35.0165,19200.0
2012-09-24 13:10:00,42.73,42.77,42.73,42.77,17000.0,35.0083,35.0411,35.0083,35.0411,17000.0
2012-09-24 13:20:00,42.77,42.77,42.73,42.74,14600.0,35.0411,35.0411,35.0083,35.0165,14600.0
2012-09-24 13:30:00,42.75,42.75,42.72,42.74,15500.0,35.0247,35.0247,35.0001,35.0165,15500.0
2012-09-24 13:40:00,42.73,42.77,42.72,42.76,11200.0,35.0083,35.0411,35.0001,35.0329,11200.0
2012-09-24 13:50:00,42.76,42.77,42.69,42.71,77600.0,35.0329,35.0411,34.9755,34.9919,77600.0
2012-09-24 14:00:00,42.7,42.7,42.64,42.64,58900.0,34.9837,34.9837,34.9346,34.9346,58900.0
2012-09-24 14:10:00,42.64,42.64,42.57,42.58,65400.0,34.9346,34.9346,34.8772,34.8854,65400.0
2012-09-24 14:20:00,42.58,42.68,42.57,42.68,27000.0,34.8854,34.9673,34.8772,34.9673,27000.0
2012-09-24 14:30:00,42.68,42.7,42.65,42.68,35700.0,34.9673,34.9837,34.9428,34.9673,35700.0
2012-09-24 14:40:00,42.68,42.74,42.68,42.73,28400.0,34.9673,35.0165,34.9673,35.0083,28400.0
2012-09-24 14:50:00,42.74,42.79,42.73,42.79,66500.0,35.0165,35.0575,35.0083,35.0575,66500.0
2012-09-24 15:00:00,42.79,42.8,42.77,42.79,54000.0,35.0575,35.0657,35.0411,35.0575,54000.0
2012-09-24 15:10:00,42.79,42.84,42.79,42.82,46800.0,35.0575,35.0984,35.0575,35.0821,46800.0
2012-09-24 15:20:00,42.82,42.86,42.82,42.83,30900.0,35.0821,35.1148,35.0821,35.0902,30900.0
2012-09-24 15:30:00,42.83,42.83,42.77,42.8,82700.0,35.0902,35.0902,35.0411,35.0657,82700.0
2012-09-24 15:40:00,42.79,42.81,42.76,42.76,75100.0,35.0575,35.0739,35.0329,35.0329,75100.0
2012-09-24 15:50:00,42.76,42.81,42.74,42.8,177300.0,35.0329,35.0739,35.0165,35.0657,177300.0
2012-09-25 09:30:00,42.9,42.9,42.61,42.68,62000.0,35.1476,35.1476,34.91,34.9673,62000.0
2012-09-25 09:40:00,42.69,42.93,42.69,42.91,25400.0,34.9755,35.1722,34.9755,35.1558,25400.0
2012-09-25 09:50:00,42.92,42.98,42.88,42.88,39100.0,35.164,35.2131,35.1312,35.1312,39100.0
2012-09-25 10:00:00,42.89,42.99,42.86,42.9,39100.0,35.1394,35.2213,35.1148,35.1476,39100.0
2012-09-25 10:10:00,42.9,42.98,42.89,42.91,47300.0,35.1476,35.2131,35.1394,35.1558,47300.0
2012-09-25 10:20:00,42.91,42.96,42.91,42.93,22500.0,35.1558,35.1968,35.1558,35.1722,22500.0
2012-09-25 10:30:00,42.94,42.95,42.88,42.88,22300.0,35.1804,35.1886,35.1312,35.1312,22300.0
2012-09-25 10:40:00,42.88,42.98,42.85,42.96,14800.0,35.1312,35.2131,35.1066,35.1968,14800.0
2012-09-25 10:50:00,42.96,43.0,42.93,42.96,24600.0,35.1968,35.2295,35.1722,35.1968,24600.0
2012-09-25 11:00:00,42.97,42.99,42.86,42.87,30500.0,35.2049,35.2213,35.1148,35.123,30500.0
2012-09-25 11:10:00,42.88,42.96,42.88,42.95,18500.0,35.1312,35.1968,35.1312,35.1886,18500.0
2012-09-25 11:20:00,42.95,42.95,42.86,42.87,14100.0,35.1886,35.1886,35.1148,35.123,14100.0
2012-09-25 11:30:00,42.88,42.92,42.88,42.91,6400.0,35.1312,35.164,35.1312,35.1558,6400.0
2012-09-25 11:40:00,42.92,42.93,42.9,42.91,7900.0,35.164,35.1722,35.1476,35.1558,7900.0
2012-09-25 11:50:00,42.9,42.91,42.86,42.87,7700.0,35.1476,35.1558,35.1148,35.123,7700.0
2012-09-25 12:00:00,42.87,42.89,42.82,42.83,12000.0,35.123,35.1394,35.0821,35.0902,12000.0
2012-09-25 12:10:00,42.83,42.86,42.81,42.82,13400.0,35.0902,35.1148,35.0739,35.0821,13400.0
2012-09-25 12:20:00,42.81,42.83,42.8,42.83,7500.0,35.0739,35.0902,35.0657,35.0902,7500.0
2012-09-25 12:30:00,42.83,42.84,42.8,42.8,14200.0,35.0902,35.0984,35.0657,35.0657,14200.0
2012-09-25 12:40:00,42.8,42.81,42.78,42.8,10900.0,35.0657,35.0739,35.0493,35.0657,10900.0
2012-09-25 12:50:00,42.8,42.82,42.79,42.8,8800.0,35.0657,35.0821,35.0575,35.0657,8800.0
2012-09-25 13:00:00,42.8,42.82,42.77,42.77,6100.0,35.0657,35.0821,35.0411,35.0411,6100.0
2012-09-25 13:10:00,42.78,42.8,42.78,42.79,10000.0,35.0493,35.0657,35.0493,35.0575,10000.0
2012-09-25 13:20:00,42.79,42.79,42.72,42.75,27500.0,35.0575,35.0575,35.0001,35.0247,27500.0
2012-09-25 13:30:00,42.76,42.8,42.76,42.8,12500.0,35.0329,35.0657,35.0329,35.0657,12500.0
2012-09-25 13:40:00,42.79,42.8,42.76,42.79,12300.0,35.0575,35.0657,35.0329,35.0575,12300.0
2012-09-25 13:50:00,42.79,42.81,42.77,42.8,14700.0,35.0575,35.0739,35.0411,35.0657,14700.0
2012-09-25 14:00:00,42.8,42.85,42.8,42.85,22800.0,35.0657,35.1066,35.0657,35.1066,22800.0
2012-09-25 14:10:00,42.85,42.9,42.82,42.82,44000.0,35.1066,35.1476,35.0821,35.0821,44000.0
2012-09-25 14:20:00,42.82,42.86,42.79,42.81,48400.0,35.0821,35.1148,35.0575,35.0739,48400.0
2012-09-25 14:30:00,42.81,42.83,42.8,42.82,27300.0,35.0739,35.0902,35.0657,35.0821,27300.0
2012-09-25 14:40:00,42.82,42.82,42.77,42.81,27500.0,35.0821,35.0821,35.0411,35.0739,27500.0
2012-09-25 14:50:00,42.81,42.81,42.77,42.78,34200.0,35.0739,35.0739,35.0411,35.0493,34200.0
2012-09-25 15:00:00,42.78,42.78,42.76,42.77,77100.0,35.0493,35.0493,35.0329,35.0411,77100.0
2012-09-25 15:10:00,42.76,42.8,42.72,42.75,52800.0,35.0329,35.0657,35.0001,35.0247,52800.0
2012-09-25 15:20:00,42.76,42.79,42.72,42.73,24000.0,35.0329,35.0575,35.0001,35.0083,24000.0
2012-09-25 15:30:00,42.73,42.76,42.68,42.69,41800.0,35.0083,35.0329,34.9673,34.9755,41800.0
2012-09-25 15:40:00,42.69,42.7,42.65,42.66,53400.0,34.9755,34.9837,34.9428,34.951,53400.0
2012-09-25 15:50:00,42.67,42.69,42.65,42.66,151200.0,34.9592,34.9755,34.9428,34.951,151200.0
2012-09-26 09:30:00,42.74,43.1,42.69,43.05,94800.0,35.0165,35.3115,34.9755,35.2705,94800.0
2012-09-26 09:40:00,43.05,43.15,43.0,43.08,78400.0,35.2705,35.3524,35.2295,35.2951,78400.0
2012-09-26 09:50:00,43.08,43.33,43.07,43.3,107900.0,35.2951,35.4999,35.2869,35.4753,107900.0
2012-09-26 10:00:00,43.3,43.3,43.14,43.14,93700.0,35.4753,35.4753,35.3442,35.3442,93700.0
2012-09-26 10:10:00,43.15,43.16,43.07,43.08,100500.0,35.3524,35.3606,35.2869,35.2951,100500.0
2012-09-26 10:20:00,43.08,43.08,42.99,43.04,78700.0,35.2951,35.2951,35.2213,35.2623,78700.0
2012-09-26 10:30:00,43.05,43.11,42.99,43.02,74000.0,35.2705,35.3196,35.2213,35.2459,74000.0
2012-09-26 10:40:00,43.03,43.08,43.0,43.04,33300.0,35.2541,35.2951,35.2295,35.2623,33300.0
2012-09-26 10:50:00,43.03,43.04,42.96,42.96,111400.0,35.2541,35.2623,35.1968,35.1968,111400.0
2012-09-26 11:00:00,42.97,43.01,42.97,43.0,29000.0,35.2049,35.2377,35.2049,35.2295,29000.0
2012-09-26 11:10:00,42.99,43.02,42.94,42.94,43800.0,35.2213,35.2459,35.1804,35.1804,43800.0
2012-09-26 11:20:00,42.96,42.97,42.9,42.94,24800.0,35.1968,35.2049,35.1476,35.1804,24800.0
2012-09-26 11:30:00,42.94,42.96,42.92,42.93,39500.0,35.1804,35.1968,35.164,35.1722,39500.0
2012-09-26 11:40:00,42.93,42.99,42.93,42.94,16400.0,35.1722,35.2213,35.1722,35.1804,16400.0
2012-09-26 11:50:00,42.93,42.97,42.93,42.95,24400.0,35.1722,35.2049,35.1722,35.1886,24400.0
2012-09-26 12:00:00,42.96,42.98,42.94,42.95,33600.0,35.1968,35.2131,35.1804,35.1886,33600.0
2012-09-26 12:10:00,42.94,42.97,42.93,42.95,60100.0,35.1804,35.2049,35.1722,35.1886,60100.0
2012-09-26 12:20:00,42.94,42.97,42.91,42.91,16300.0,35.1804,35.2049,35.1558,35.1558,16300.0
2012-09-26 12:30:00,42.92,42.96,42.91,42.95,31500.0,35.164,35.1968,35.1558,35.1886,31500.0
2012-09-26 12:40:00,42.96,42.97,42.91,42.91,54200.0,35.1968,35.2049,35.1558,35.1558,54200.0
2012-09-26 12:50:00,42.92,43.02,42.92,43.01,24300.0,35.164,35.2459,35.164,35.2377,24300.0
2012-09-26 13:00:00,43.01,43.08,43.0,43.04,50000.0,35.2377,35.2951,35.2295,35.2623,50000.0
2012-09-26 13:10:00,43.04,43.04,42.97,43.0,45600.0,35.2623,35.2623,35.2049,35.2295,45600.0
2012-09-26 13:20:00,43.0,43.02,42.95,42.95,43700.0,35.2295,35.2459,35.1886,35.1886,43700.0
2012-09-26 13:30:00,42.95,42.96,42.92,42.96,33100.0,35.1886,35.1968,35.164,35.1968,33100.0
2012-09-26 13:40:00,42.96,42.98,42.9,42.92,32300.0,35.1968,35.2131,35.1476,35.164,32300.0
2012-09-26 13:50:00,42.92,42.96,42.91,42.92,23400.0,35.164,35.1968,35.1558,35.164,23400.0
2012-09-26 14:00:00,42.92,43.02,42.92,42.98,52900.0,35.164,35.2459,35.164,35.2131,52900.0
2012-09-26 14:10:00,42.98,43.01,42.96,42.98,42900.0,35.2131,35.2377,35.1968,35.2131,42900.0
2012-09-26 14:20:00,42.98,43.0,42.94,42.95,28100.0,35.2131,35.2295,35.1804,35.1886,28100.0
2012-09-26 14:30:00,42.95,43.0,42.94,42.96,43800.0,35.1886,35.2295,35.1804,35.1968,43800.0
2012-09-26 14:40:00,42.96,43.0,42.96,42.99,40700.0,35.1968,35.2295,35.1968,35.2213,40700.0
2012-09-26 14:50:00,43.0,43.06,42.98,43.02,105500.0,35.2295,35.2787,35.2131,35.2459,105500.0
2012-09-26 15:00:00,43.01,43.02,42.97,43.0,44600.0,35.2377,35.2459,35.2049,35.2295,44600.0
2012-09-26 15:10:00,43.0,43.04,42.97,42.98,50900.0,35.2295,35.2623,35.2049,35.2131,50900.0
2012-09-26 15:20:00,42.98,43.03,42.97,43.0,48300.0,35.2131,35.2541,35.2049,35.2295,48300.0
2012-09-26 15:30:00,43.0,43.02,42.96,42.99,151600.0,35.2295,35.2459,35.1968,35.2213,151600.0
2012-09-26 15:40:00,42.98,42.99,42.93,42.93,59200.0,35.2131,35.2213,35.1722,35.1722,59200.0
2012-09-26 15:50:00,42.94,43.0,42.93,42.99,146400.0,35.1804,35.2295,35.1722,35.2213,146400.0
2012-09-27 09:30:00,42.68,42.68,42.45,42.52,109600.0,35.3425,35.3425,35.152,35.21,109600.0
2012-09-27 09:40:00,42.52,42.58,42.48,42.55,66300.0,35.21,35.2597,35.1769,35.2348,66300.0
2012-09-27 09:50:00,42.55,42.55,42.48,42.51,83400.0,35.2348,35.2348,35.1769,35.2017,83400.0
2012-09-27 10:00:00,42.51,42.54,42.48,42.53,46700.0,35.2017,35.2266,35.1769,35.2183,46700.0
2012-09-27 10:10:00,42.53,42.56,42.49,42.51,36100.0,35.2183,35.2431,35.1852,35.2017,36100.0
2012-09-27 10:20:00,42.5,42.55,42.49,42.51,51500.0,35.1934,35.2348,35.1852,35.2017,51500.0
2012-09-27 10:30:00,42.5,42.52,42.44,42.52,46900.0,35.1934,35.21,35.1438,35.21,46900.0
2012-09-27 10:40:00,42.52,42.52,42.45,42.52,74700.0,35.21,35.21,35.152,35.21,74700.0
2012-09-27 10:50:00,42.51,42.53,42.46,42.5,67100.0,35.2017,35.2183,35.1603,35.1934,67100.0
2012-09-27 11:00:00,42.49,42.57,42.48,42.55,41100.0,35.1852,35.2514,35.1769,35.2348,41100.0
2012-09-27 11:10:00,42.55,42.59,42.5,42.5,185100.0,35.2348,35.268,35.1934,35.1934,185100.0
2012-09-27 11:20:00,42.51,42.51,42.35,42.36,38600.0,35.2017,35.2017,35.0692,35.0775,38600.0
2012-09-27 11:30:00,42.35,42.36,42.27,42.29,27000.0,35.0692,35.0775,35.003,35.0195,27000.0
2012-09-27 11:40:00,42.3,42.3,42.27,42.27,21300.0,35.0278,35.0278,35.003,35.003,21300.0
2012-09-27 11:50:00,42.28,42.35,42.26,42.35,16200.0,35.0113,35.0692,34.9947,35.0692,16200.0
2012-09-27 12:00:00,42.35,42.47,42.35,42.47,26000.0,35.0692,35.1686,35.0692,35.1686,26000.0
2012-09-27 12:10:00,42.47,42.52,42.47,42.51,17500.0,35.1686,35.21,35.1686,35.2017,17500.0
2012-09-27 12:20:00,42.51,42.6,42.49,42.56,61400.0,35.2017,35.2763,35.1852,35.2431,61400.0
2012-09-27 12:30:00,42.55,42.55,42.48,42.48,21200.0,35.2348,35.2348,35.1769,35.1769,21200.0
2012-09-27 12:40:00,42.49,42.55,42.48,42.54,22900.0,35.1852,35.2348,35.1769,35.2266,22900.0
2012-09-27 12:50:00,42.54,42.54,42.51,42.52,15600.0,35.2266,35.2266,35.2017,35.21,15600.0
2012-09-27 13:00:00,42.51,42.52,42.5,42.5,7500.0,35.2017,35.21,35.1934,35.1934,7500.0
2012-09-27 13:10:00,42.5,42.56,42.5,42.55,74100.0,35.1934,35.2431,35.1934,35.2348,74100.0
2012-09-27 13:20:00,42.55,42.55,42.5,42.5,10400.0,35.2348,35.2348,35.1934,35.1934,10400.0
2012-09-27 13:30:00,42.51,42.53,42.5,42.53,17500.0,35.2017,35.2183,35.1934,35.2183,17500.0
2012-09-27 13:40:00,42.54,42.59,42.53,42.54,26200.0,35.2266,35.268,35.2183,35.2266,26200.0
2012-09-27 13:50:00,42.55,42.55,42.5,42.5,7100.0,35.2348,35.2348,35.1934,35.1934,7100.0
2012-09-27 14:00:00,42.51,42.52,42.49,42.52,17800.0,35.2017,35.21,35.1852,35.21,17800.0
2012-09-27 14:10:00,42.52,42.59,42.51,42.58,41500.0,35.21,35.268,35.2017,35.2597,41500.0
2012-09-27 14:20:00,42.57,42.58,42.5,42.5,19100.0,35.2514,35.2597,35.1934,35.1934,19100.0
2012-09-27 14:30:00,42.5,42.51,42.48,42.49,41900.0,35.1934,35.2017,35.1769,35.1852,41900.0
2012-09-27 14:40:00,42.5,42.51,42.47,42.47,38600.0,35.1934,35.2017,35.1686,35.1686,38600.0
2012-09-27 14:50:00,42.48,42.48,42.37,42.38,31200.0,35.1769,35.1769,35.0858,35.0941,31200.0
2012-09-27 15:00:00,42.37,42.4,42.37,42.37,27500.0,35.0858,35.1106,35.0858,35.0858,27500.0
2012-09-27 15:10:00,42.38,42.38,42.32,42.33,42000.0,35.0941,35.0941,35.0444,35.0527,42000.0
2012-09-27 15:20:00,42.33,42.38,42.32,42.37,73900.0,35.0527,35.0941,35.0444,35.0858,73900.0
2012-09-27 15:30:00,42.37,42.41,42.36,42.4,72300.0,35.0858,35.1189,35.0775,35.1106,72300.0
2012-09-27 15:40:00,42.39,42.42,42.38,42.41,75300.0,35.1024,35.1272,35.0941,35.1189,75300.0
2012-09-27 15:50:00,42.42,42.42,42.38,42.4,149900.0,35.1272,35.1272,35.0941,35.1106,149900.0
2012-09-28 09:30:00,42.37,42.51,42.3,42.3,66600.0,35.0858,35.2017,35.0278,35.0278,66600.0
2012-09-28 09:40:00,42.28,42.33,42.13,42.31,31500.0,35.0113,35.0527,34.8871,35.0361,31500.0
2012-09-28 09:50:00,42.3,42.41,42.27,42.4,32900.0,35.0278,35.1189,35.003,35.1106,32900.0
2012-09-28 10:00:00,42.4,42.43,42.32,42.36,39800.0,35.1106,35.1355,35.0444,35.0775,39800.0
2012-09-28 10:10:00,42.37,42.45,42.36,42.38,46200.0,35.0858,35.152,35.0775,35.0941,46200.0
2012-09-28 10:20:00,42.4,42.51,42.39,42.51,30000.0,35.1106,35.2017,35.1024,35.2017,30000.0
2012-09-28 10:30:00,42.5,42.55,42.44,42.51,199000.0,35.1934,35.2348,35.1438,35.2017,199000.0
2012-09-28 10:40:00,42.51,42.54,42.5,42.51,28900.0,35.2017,35.2266,35.1934,35.2017,28900.0
2012-09-28 10:50:00,42.52,42.56,42.48,42.5,30600.0,35.21,35.2431,35.1769,35.1934,30600.0
2012-09-28 11:00:00,42.5,42.53,42.45,42.45,22600.0,35.1934,35.2183,35.152,35.152,22600.0
2012-09-28 11:10:00,42.44,42.46,42.41,42.44,27400.0,35.1438,35.1603,35.1189,35.1438,27400.0
2012-09-28 11:20:00,42.44,42.45,42.4,42.41,29600.0,35.1438,35.152,35.1106,35.1189,29600.0
2012-09-28 11:30:00,42.4,42.52,42.4,42.52,32800.0,35.1106,35.21,35.1106,35.21,32800.0
2012-09-28 11:40:00,42.53,42.57,42.52,42.55,25000.0,35.2183,35.2514,35.21,35.2348,25000.0
2012-09-28 11:50:00,42.54,42.55,42.46,42.49,29100.0,35.2266,35.2348,35.1603,35.1852,29100.0
2012-09-28 12:00:00,42.47,42.59,42.46,42.57,58300.0,35.1686,35.268,35.1603,35.2514,58300.0
2012-09-28 12:10:00,42.58,42.62,42.58,42.59,52400.0,35.2597,35.2928,35.2597,35.268,52400.0
2012-09-28 12:20:00,42.58,42.61,42.56,42.56,25100.0,35.2597,35.2845,35.2431,35.2431,25100.0
2012-09-28 12:30:00,42.56,42.59,42.54,42.57,133900.0,35.2431,35.268,35.2266,35.2514,133900.0
2012-09-28 12:40:00,42.57,42.59,42.56,42.58,17000.0,35.2514,35.268,35.2431,35.2597,17000.0
2012-09-28 12:50:00,42.58,42.59,42.56,42.58,63200.0,35.2597,35.268,35.2431,35.2597,63200.0
2012-09-28 13:00:00,42.58,42.63,42.58,42.59,33400.0,35.2597,35.3011,35.2597,35.268,33400.0
2012-09-28 13:10:00,42.59,42.63,42.59,42.63,15700.0,35.268,35.3011,35.268,35.3011,15700.0
2012-09-28 13:20:00,42.62,42.67,42.62,42.67,18400.0,35.2928,35.3342,35.2928,35.3342,18400.0
2012-09-28 13:30:00,42.67,42.73,42.66,42.73,32000.0,35.3342,35.3839,35.3259,35.3839,32000.0
2012-09-28 13:40:00,42.73,42.76,42.73,42.74,16500.0,35.3839,35.4087,35.3839,35.3922,16500.0
2012-09-28 13:50:00,42.74,42.76,42.66,42.69,311900.0,35.3922,35.4087,35.3259,35.3508,311900.0
2012-09-28 14:00:00,42.69,42.71,42.65,42.66,21800.0,35.3508,35.3673,35.3177,35.3259,21800.0
2012-09-28 14:10:00,42.65,42.72,42.65,42.71,80600.0,35.3177,35.3756,35.3177,35.3673,80600.0
2012-09-28 14:20:00,42.72,42.72,42.62,42.64,46000.0,35.3756,35.3756,35.2928,35.3094,46000.0
2012-09-28 14:30:00,42.64,42.65,42.58,42.61,45200.0,35.3094,35.3177,35.2597,35.2845,45200.0
2012-09-28 14:40:00,42.61,42.61,42.6,42.61,12000.0,35.2845,35.2845,35.2763,35.2845,12000.0
2012-09-28 14:50:00,42.6,42.63,42.6,42.62,23300.0,35.2763,35.3011,35.2763,35.2928,23300.0
2012-09-28 15:00:00,42.62,42.63,42.55,42.55,120400.0,35.2928,35.3011,35.2348,35.2348,120400.0
2012-09-28 15:10:00,42.56,42.57,42.55,42.56,32600.0,35.2431,35.2514,35.2348,35.2431,32600.0
2012-09-28 15:20:00,42.55,42.58,42.55,42.58,47500.0,35.2348,35.2597,35.2348,35.2597,47500.0
2012-09-28 15:30:00,42.58,42.6,42.51,42.53,91000.0,35.2597,35.2763,35.2017,35.2183,91000.0
2012-09-28 15:40:00,42.54,42.69,42.53,42.67,139200.0,35.2266,35.3508,35.2183,35.3342,139200.0
2012-09-28 15:50:00,42.68,42.73,42.65,42.66,345600.0,35.3425,35.3839,35.3177,35.3259,345600.0
2012-10-01 09:30:00,42.68,42.83,42.66,42.75,49700.0,35.3425,35.4667,35.3259,35.4005,49700.0
2012-10-01 09:40:00,42.74,42.74,42.63,42.68,25400.0,35.3922,35.3922,35.3011,35.3425,25400.0
2012-10-01 09:50:00,42.68,42.69,42.6,42.64,45900.0,35.3425,35.3508,35.2763,35.3094,45900.0
2012-10-01 10:00:00,42.68,42.88,42.63,42.8,53600.0,35.3425,35.5081,35.3011,35.4419,53600.0
2012-10-01 10:10:00,42.8,42.81,42.64,42.65,28700.0,35.4419,35.4502,35.3094,35.3177,28700.0
2012-10-01 10:20:00,42.65,42.7,42.6,42.7,31300.0,35.3177,35.3591,35.2763,35.3591,31300.0
2012-10-01 10:30:00,42.7,42.73,42.58,42.58,47600.0,35.3591,35.3839,35.2597,35.2597,47600.0
2012-10-01 10:40:00,42.58,42.59,42.53,42.57,22800.0,35.2597,35.268,35.2183,35.2514,22800.0
2012-10-01 10:50:00,42.57,42.6,42.54,42.54,23400.0,35.2514,35.2763,35.2266,35.2266,23400.0
2012-10-01 11:00:00,42.54,42.56,42.54,42.55,15100.0,35.2266,35.2431,35.2266,35.2348,15100.0
2012-10-01 11:10:00,42.55,42.55,42.52,42.52,22000.0,35.2348,35.2348,35.21,35.21,22000.0
2012-10-01 11:20:00,42.53,42.56,42.52,42.54,32900.0,35.2183,35.2431,35.21,35.2266,32900.0
2012-10-01 11:30:00,42.54,42.57,42.52,42.56,17400.0,35.2266,35.2514,35.21,35.2431,17400.0
2012-10-01 11:40:00,42.56,42.59,42.55,42.59,25500.0,35.2431,35.268,35.2348,35.268,25500.0
2012-10-01 11:50:00,42.59,42.63,42.58,42.59,31800.0,35.268,35.3011,35.2597,35.268,31800.0
2012-10-01 12:00:00,42.59,42.59,42.58,42.59,16700.0,35.268,35.268,35.2597,35.268,16700.0
2012-10-01 12:10:00,42.59,42.63,42.58,42.62,21600.0,35.268,35.3011,35.2597,35.2928,21600.0
2012-10-01 12:20:00,42.63,42.65,42.62,42.63,23500.0,35.3011,35.3177,35.2928,35.3011,23500.0
2012-10-01 12:30:00,42.63,42.69,42.6,42.69,25200.0,35.3011,35.3508,35.2763,35.3508,25200.0
2012-10-01 12:40:00,42.69,42.72,42.64,42.64,43300.0,35.3508,35.3756,35.3094,35.3094,43300.0
2012-10-01 12:50:00,42.65,42.65,42.58,42.6,30100.0,35.3177,35.3177,35.2597,35.2763,30100.0
2012-10-01 13:00:00,42.61,42.62,42.59,42.6,24000.0,35.2845,35.2928,35.268,35.2763,24000.0
2012-10-01 13:10:00,42.59,42.59,42.53,42.53,25600.0,35.268,35.268,35.2183,35.2183,25600.0
2012-10-01 13:20:00,42.52,42.54,42.49,42.54,19300.0,35.21,35.2266,35.1852,35.2266,19300.0
2012-10-01 13:30:00,42.53,42.54,42.5,42.53,127900.0,35.2183,35.2266,35.1934,35.2183,127900.0
2012-10-01 13:40:00,42.52,42.58,42.5,42.55,43100.0,35.21,35.2597,35.1934,35.2348,43100.0
2012-10-01 13:50:00,42.57,42.58,42.53,42.54,21200.0,35.2514,35.2597,35.2183,35.2266,21200.0
2012-10-01 14:00:00,42.54,42.59,42.5,42.51,29200.0,35.2266,35.268,35.1934,35.2017,29200.0
2012-10-01 14:10:00,42.5,42.56,42.5,42.53,77300.0,35.1934,35.2431,35.1934,35.2183,77300.0
2012-10-01 14:20:00,42.53,42.54,42.48,42.5,32900.0,35.2183,35.2266,35.1769,35.1934,32900.0
2012-10-01 14:30:00,42.5,42.52,42.49,42.5,41100.0,35.1934,35.21,35.1852,35.1934,41100.0
2012-10-01 14:40:00,42.5,42.51,42.48,42.5,27500.0,35.1934,35.2017,35.1769,35.1934,27500.0
2012-10-01 14:50:00,42.5,42.5,42.48,42.5,19800.0,35.1934,35.1934,35.1769,35.1934,19800.0
2012-10-01 15:00:00,42.5,42.5,42.44,42.44,32100.0,35.1934,35.1934,35.1438,35.1438,32100.0
2012-10-01 15:10:00,42.44,42.44,42.36,42.39,42600.0,35.1438,35.1438,35.0775,35.1024,42600.0
2012-10-01 15:20:00,42.39,42.39,42.3,42.33,48700.0,35.1024,35.1024,35.0278,35.0527,48700.0
2012-10-01 15:30:00,42.33,42.33,42.25,42.26,93100.0,35.0527,35.0527,34.9864,34.9947,93100.0
2012-10-01 15:40:00,42.27,42.27,42.23,42.24,101300.0,35.003,35.003,34.9699,34.9781,101300.0
2012-10-01 15:50:00,42.23,42.26,42.19,42.23,292400.0,34.9699,34.9947,34.9367,34.9699,292400.0
2012-10-02 09:30:00,42.33,42.66,42.26,42.62,51700.0,35.0527,35.3259,34.9947,35.2928,51700.0
2012-10-02 09:40:00,42.63,42.64,42.42,42.43,36700.0,35.3011,35.3094,35.1272,35.1355,36700.0
2012-10-02 09:50:00,42.42,42.45,42.37,42.37,25200.0,35.1272,35.152,35.0858,35.0858,25200.0
2012-10-02 10:00:00,42.39,42.43,42.37,42.39,18700.0,35.1024,35.1355,35.0858,35.1024,18700.0
2012-10-02 10:10:00,42.39,42.39,42.24,42.24,37600.0,35.1024,35.1024,34.9781,34.9781,37600.0
2012-10-02 10:20:00,42.25,42.26,42.18,42.24,45600.0,34.9864,34.9947,34.9285,34.9781,45600.0
2012-10-02 10:30:00,42.23,42.25,42.2,42.23,74400.0,34.9699,34.9864,34.945,34.9699,74400.0
2012-10-02 10:40:00,42.23,42.26,42.22,42.23,28400.0,34.9699,34.9947,34.9616,34.9699,28400.0
2012-10-02 10:50:00,42.24,42.24,42.14,42.2,46500.0,34.9781,34.9781,34.8953,34.945,46500.0
2012-10-02 11:00:00,42.2,42.23,42.14,42.15,56500.0,34.945,34.9699,34.8953,34.9036,56500.0
2012-10-02 11:10:00,42.15,42.21,42.14,42.2,33400.0,34.9036,34.9533,34.8953,34.945,33400.0
2012-10-02 11:20:00,42.2,42.22,42.18,42.2,31800.0,34.945,34.9616,34.9285,34.945,31800.0
2012-10-02 11:30:00,42.19,42.24,42.13,42.15,51700.0,34.9367,34.9781,34.8871,34.9036,51700.0
2012-10-02 11:40:00,42.15,42.19,42.14,42.14,15400.0,34.9036,34.9367,34.8953,34.8953,15400.0
2012-10-02 11:50:00,42.15,42.18,42.12,42.14,35900.0,34.9036,34.9285,34.8788,34.8953,35900.0
2012-10-02 12:00:00,42.13,42.21,42.12,42.21,30800.0,34.8871,34.9533,34.8788,34.9533,30800.0
2012-10-02 12:10:00,42.21,42.27,42.19,42.25,37000.0,34.9533,35.003,34.9367,34.9864,37000.0
2012-10-02 12:20:00,42.26,42.28,42.23,42.26,66700.0,34.9947,35.0113,34.9699,34.9947,66700.0
2012-10-02 12:30:00,42.26,42.27,42.23,42.25,39700.0,34.9947,35.003,34.9699,34.9864,39700.0
2012-10-02 12:40:00,42.25,42.25,42.2,42.22,35600.0,34.9864,34.9864,34.945,34.9616,35600.0
2012-10-02 12:50:00,42.22,42.26,42.22,42.25,19900.0,34.9616,34.9947,34.9616,34.9864,19900.0
2012-10-02 13:00:00,42.24,42.25,42.22,42.23,17900.0,34.9781,34.9864,34.9616,34.9699,17900.0
2012-10-02 13:10:00,42.23,42.25,42.22,42.24,26900.0,34.9699,34.9864,34.9616,34.9781,26900.0
2012-10-02 13:20:00,42.25,42.27,42.22,42.22,60400.0,34.9864,35.003,34.9616,34.9616,60400.0
2012-10-02 13:30:00,42.23,42.31,42.22,42.31,23100.0,34.9699,35.0361,34.9616,35.0361,23100.0
2012-10-02 13:40:00,42.3,42.34,42.26,42.26,41100.0,35.0278,35.061,34.9947,34.9947,41100.0
2012-10-02 13:50:00,42.28,42.28,42.17,42.19,31100.0,35.0113,35.0113,34.9202,34.9367,31100.0
2012-10-02 14:00:00,42.2,42.26,42.19,42.24,33400.0,34.945,34.9947,34.9367,34.9781,33400.0
2012-10-02 14:10:00,42.24,42.28,42.23,42.24,38500.0,34.9781,35.0113,34.9699,34.9781,38500.0
2012-10-02 14:20:00,42.24,42.25,42.18,42.21,34700.0,34.9781,34.9864,34.9285,34.9533,34700.0
2012-10-02 14:30:00,42.2,42.22,42.18,42.21,22800.0,34.945,34.9616,34.9285,34.9533,22800.0
2012-10-02 14:40:00,42.2,42.21,42.15,42.18,35700.0,34.945,34.9533,34.9036,34.9285,35700.0
2012-10-02 14:50:00,42.18,42.23,42.17,42.2,36300.0,34.9285,34.9699,34.9202,34.945,36300.0
2012-10-02 15:00:00,42.21,42.25,42.19,42.2,45400.0,34.9533,34.9864,34.9367,34.945,45400.0
2012-10-02 15:10:00,42.2,42.26,42.19,42.24,104300.0,34.945,34.9947,34.9367,34.9781,104300.0
2012-10-02 15:20:00,42.25,42.25,42.22,42.25,38100.0,34.9864,34.9864,34.9616,34.9864,38100.0
2012-10-02 15:30:00,42.25,42.26,42.2,42.24,73400.0,34.9864,34.9947,34.945,34.9781,73400.0
2012-10-02 15:40:00,42.25,42.27,42.21,42.23,82500.0,34.9864,35.003,34.9533,34.9699,82500.0
2012-10-02 15:50:00,42.23,42.29,42.2,42.27,297600.0,34.9699,35.0195,34.945,35.003,297600.0
2012-10-03 09:30:00,42.4,42.56,42.27,42.5,48400.0,35.1106,35.2431,35.003,35.1934,48400.0
2012-10-03 09:40:00,42.51,42.55,42.29,42.34,46000.0,35.2017,35.2348,35.0195,35.061,46000.0
2012-10-03 09:50:00,42.34,42.34,42.24,42.28,57800.0,35.061,35.061,34.9781,35.0113,57800.0
2012-10-03 10:00:00,42.29,42.35,42.21,42.35,94500.0,35.0195,35.0692,34.9533,35.0692,94500.0
2012-10-03 10:10:00,42.35,42.45,42.26,42.42,45400.0,35.0692,35.152,34.9947,35.1272,45400.0
2012-10-03 10:20:00,42.42,42.51,42.41,42.5,86200.0,35.1272,35.2017,35.1189,35.1934,86200.0
2012-10-03 10:30:00,42.5,42.53,42.4,42.52,114200.0,35.1934,35.2183,35.1106,35.21,114200.0
2012-10-03 10:40:00,42.53,42.55,42.52,42.54,30400.0,35.2183,35.2348,35.21,35.2266,30400.0
2012-10-03 10:50:00,42.53,42.54,42.48,42.52,26400.0,35.2183,35.2266,35.1769,35.21,26400.0
2012-10-03 11:00:00,42.51,42.56,42.48,42.54,49000.0,35.2017,35.2431,35.1769,35.2266,49000.0
2012-10-03 11:10:00,42.55,42.62,42.53,42.62,61200.0,35.2348,35.2928,35.2183,35.2928,61200.0
2012-10-03 11:20:00,42.61,42.66,42.61,42.64,26200.0,35.2845,35.3259,35.2845,35.3094,26200.0
2012-10-03 11:30:00,42.63,42.66,42.62,42.64,16100.0,35.3011,35.3259,35.2928,35.3094,16100.0
2012-10-03 11:40:00,42.64,42.66,42.6,42.62,49100.0,35.3094,35.3259,35.2763,35.2928,49100.0
2012-10-03 11:50:00,42.62,42.65,42.58,42.59,19600.0,35.2928,35.3177,35.2597,35.268,19600.0
2012-10-03 12:00:00,42.59,42.66,42.58,42.65,33100.0,35.268,35.3259,35.2597,35.3177,33100.0
2012-10-03 12:10:00,42.65,42.66,42.61,42.62,25000.0,35.3177,35.3259,35.2845,35.2928,25000.0
2012-10-03 12:20:00,42.62,42.67,42.62,42.66,21300.0,35.2928,35.3342,35.2928,35.3259,21300.0
2012-10-03 12:30:00,42.66,42.66,42.64,42.64,22400.0,35.3259,35.3259,35.3094,35.3094,22400.0
2012-10-03 12:40:00,42.65,42.66,42.64,42.65,20000.0,35.3177,35.3259,35.3094,35.3177,20000.0
2012-10-03 12:50:00,42.65,42.7,42.6,42.6,59400.0,35.3177,35.3591,35.2763,35.2763,59400.0
2012-10-03 13:00:00,42.6,42.66,42.6,42.65,23600.0,35.2763,35.3259,35.2763,35.3177,23600.0
2012-10-03 13:10:00,42.66,42.67,42.61,42.61,18000.0,35.3259,35.3342,35.2845,35.2845,18000.0
2012-10-03 13:20:00,42.62,42.62,42.61,42.61,9600.0,35.2928,35.2928,35.2845,35.2845,9600.0
2012-10-03 13:30:00,42.62,42.62,42.49,42.49,38500.0,35.2928,35.2928,35.1852,35.1852,38500.0
2012-10-03 13:40:00,42.5,42.55,42.5,42.52,29300.0,35.1934,35.2348,35.1934,35.21,29300.0
2012-10-03 13:50:00,42.52,42.55,42.52,42.55,18000.0,35.21,35.2348,35.21,35.2348,18000.0
2012-10-03 14:00:00,42.55,42.56,42.5,42.55,40200.0,35.2348,35.2431,35.1934,35.2348,40200.0
2012-10-03 14:10:00,42.55,42.55,42.54,42.54,37900.0,35.2348,35.2348,35.2266,35.2266,37900.0
2012-10-03 14:20:00,42.55,42.55,42.5,42.51,43000.0,35.2348,35.2348,35.1934,35.2017,43000.0
2012-10-03 14:30:00,42.5,42.56,42.5,42.55,23800.0,35.1934,35.2431,35.1934,35.2348,23800.0
2012-10-03 14:40:00,42.55,42.55,42.48,42.49,31700.0,35.2348,35.2348,35.1769,35.1852,31700.0
2012-10-03 14:50:00,42.5,42.51,42.47,42.48,39400.0,35.1934,35.2017,35.1686,35.1769,39400.0
2012-10-03 15:00:00,42.49,42.49,42.4,42.42,68900.0,35.1852,35.1852,35.1106,35.1272,68900.0
2012-10-03 15:10:00,42.43,42.49,42.42,42.49,34800.0,35.1355,35.1852,35.1272,35.1852,34800.0
2012-10-03 15:20:00,42.49,42.56,42.48,42.52,66900.0,35.1852,35.2431,35.1769,35.21,66900.0
2012-10-03 15:30:00,42.52,42.55,42.52,42.55,69100.0,35.21,35.2348,35.21,35.2348,69100.0
2012-10-03 15:40:00,42.55,42.58,42.52,42.55,89600.0,35.2348,35.2597,35.21,35.2348,89600.0
2012-10-03 15:50:00,42.55,42.56,42.48,42.51,332400.0,35.2348,35.2431,35.1769,35.2017,332400.0
2012-10-04 09:30:00,42.64,42.73,42.59,42.7,39600.0,35.3094,35.3839,35.268,35.3591,39600.0
2012-10-04 09:40:00,42.7,42.7,42.51,42.56,56900.0,35.3591,35.3591,35.2017,35.2431,56900.0
2012-10-04 09:50:00,42.57,42.71,42.57,42.68,65600.0,35.2514,35.3673,35.2514,35.3425,65600.0
2012-10-04 10:00:00,42.68,42.7,42.58,42.63,211400.0,35.3425,35.3591,35.2597,35.3011,211400.0
2012-10-04 10:10:00,42.63,42.73,42.58,42.6,111600.0,35.3011,35.3839,35.2597,35.2763,111600.0
2012-10-04 10:20:00,42.59,42.6,42.52,42.53,37700.0,35.268,35.2763,35.21,35.2183,37700.0
2012-10-04 10:30:00,42.53,42.62,42.51,42.57,43700.0,35.2183,35.2928,35.2017,35.2514,43700.0
2012-10-04 10:40:00,42.57,42.59,42.48,42.49,51400.0,35.2514,35.268,35.1769,35.1852,51400.0
2012-10-04 10:50:00,42.48,42.51,42.46,42.51,91300.0,35.1769,35.2017,35.1603,35.2017,91300.0
2012-10-04 11:00:00,42.51,42.52,42.42,42.48,96600.0,35.2017,35.21,35.1272,35.1769,96600.0
2012-10-04 11:10:00,42.48,42.51,42.45,42.49,87700.0,35.1769,35.2017,35.152,35.1852,87700.0
2012-10-04 11:20:00,42.48,42.55,42.48,42.54,75000.0,35.1769,35.2348,35.1769,35.2266,75000.0
2012-10-04 11:30:00,42.54,42.58,42.49,42.55,85100.0,35.2266,35.2597,35.1852,35.2348,85100.0
2012-10-04 11:40:00,42.55,42.58,42.5,42.55,43400.0,35.2348,35.2597,35.1934,35.2348,43400.0
2012-10-04 11:50:00,42.55,42.57,42.53,42.55,18900.0,35.2348,35.2514,35.2183,35.2348,18900.0
2012-10-04 12:00:00,42.54,42.65,42.54,42.59,29300.0,35.2266,35.3177,35.2266,35.268,29300.0
2012-10-04 12:10:00,42.6,42.62,42.51,42.51,26300.0,35.2763,35.2928,35.2017,35.2017,26300.0
2012-10-04 12:20:00,42.51,42.59,42.51,42.58,35600.0,35.2017,35.268,35.2017,35.2597,35600.0
2012-10-04 12:30:00,42.57,42.6,42.57,42.58,53500.0,35.2514,35.2763,35.2514,35.2597,53500.0
2012-10-04 12:40:00,42.58,42.6,42.56,42.57,47200.0,35.2597,35.2763,35.2431,35.2514,47200.0
2012-10-04 12:50:00,42.57,42.61,42.57,42.6,54900.0,35.2514,35.2845,35.2514,35.2763,54900.0
2012-10-04 13:00:00,42.6,42.68,42.6,42.68,51700.0,35.2763,35.3425,35.2763,35.3425,51700.0
2012-10-04 13:10:00,42.67,42.75,42.67,42.74,286100.0,35.3342,35.4005,35.3342,35.3922,286100.0
2012-10-04 13:20:00,42.73,42.74,42.71,42.72,36900.0,35.3839,35.3922,35.3673,35.3756,36900.0
2012-10-04 13:30:00,42.72,42.76,42.71,42.76,37300.0,35.3756,35.4087,35.3673,35.4087,37300.0
2012-10-04 13:40:00,42.75,42.81,42.75,42.78,22500.0,35.4005,35.4502,35.4005,35.4253,22500.0
2012-10-04 13:50:00,42.78,42.81,42.78,42.8,60200.0,35.4253,35.4502,35.4253,35.4419,60200.0
2012-10-04 14:00:00,42.8,42.83,42.77,42.82,50100.0,35.4419,35.4667,35.417,35.4584,50100.0
2012-10-04 14:10:00,42.83,42.85,42.81,42.84,40100.0,35.4667,35.4833,35.4502,35.475,40100.0
2012-10-04 14:20:00,42.85,42.87,42.82,42.82,524700.0,35.4833,35.4998,35.4584,35.4584,524700.0
2012-10-04 14:30:00,42.83,42.85,42.81,42.83,54600.0,35.4667,35.4833,35.4502,35.4667,54600.0
2012-10-04 14:40:00,42.83,42.87,42.8,42.82,33400.0,35.4667,35.4998,35.4419,35.4584,33400.0
2012-10-04 14:50:00,42.82,42.82,42.78,42.81,46500.0,35.4584,35.4584,35.4253,35.4502,46500.0
2012-10-04 15:00:00,42.8,42.81,42.79,42.79,91900.0,35.4419,35.4502,35.4336,35.4336,91900.0
2012-10-04 15:10:00,42.8,42.8,42.76,42.77,73300.0,35.4419,35.4419,35.4087,35.417,73300.0
2012-10-04 15:20:00,42.77,42.78,42.75,42.76,56600.0,35.417,35.4253,35.4005,35.4087,56600.0
2012-10-04 15:30:00,42.76,42.77,42.75,42.76,76400.0,35.4087,35.417,35.4005,35.4087,76400.0
2012-10-04 15:40:00,42.75,42.78,42.74,42.77,116400.0,35.4005,35.4253,35.3922,35.417,116400.0
2012-10-04 15:50:00,42.77,42.85,42.76,42.85,306800.0,35.417,35.4833,35.4087,35.4833,306800.0
2012-10-05 09:30:00,42.95,42.99,42.81,42.85,79500.0,35.5661,35.5992,35.4502,35.4833,79500.0
2012-10-05 09:40:00,42.85,42.9,42.84,42.9,32000.0,35.4833,35.5247,35.475,35.5247,32000.0
2012-10-05 09:50:00,42.9,42.92,42.83,42.84,22800.0,35.5247,35.5412,35.4667,35.475,22800.0
2012-10-05 10:00:00,42.84,42.93,42.82,42.93,122300.0,35.475,35.5495,35.4584,35.5495,122300.0
2012-10-05 10:10:00,42.92,42.99,42.9,42.95,239500.0,35.5412,35.5992,35.5247,35.5661,239500.0
2012-10-05 10:20:00,42.95,42.95,42.89,42.9,29300.0,35.5661,35.5661,35.5164,35.5247,29300.0
2012-10-05 10:30:00,42.9,42.91,42.89,42.9,35300.0,35.5247,35.533,35.5164,35.5247,35300.0
2012-10-05 10:40:00,42.91,42.91,42.83,42.86,16900.0,35.533,35.533,35.4667,35.4916,16900.0
2012-10-05 10:50:00,42.85,42.89,42.84,42.89,60100.0,35.4833,35.5164,35.475,35.5164,60100.0
2012-10-05 11:00:00,42.89,42.94,42.89,42.9,33300.0,35.5164,35.5578,35.5164,35.5247,33300.0
2012-10-05 11:10:00,42.89,42.94,42.89,42.92,15200.0,35.5164,35.5578,35.5164,35.5412,15200.0
2012-10-05 11:20:00,42.92,42.95,42.89,42.89,26300.0,35.5412,35.5661,35.5164,35.5164,26300.0
2012-10-05 11:30:00,42.89,42.91,42.89,42.91,15400.0,35.5164,35.533,35.5164,35.533,15400.0
2012-10-05 11:40:00,42.9,42.92,42.86,42.87,20700.0,35.5247,35.5412,35.4916,35.4998,20700.0
2012-10-05 11:50:00,42.88,42.94,42.88,42.94,31300.0,35.5081,35.5578,35.5081,35.5578,31300.0
2012-10-05 12:00:00,42.93,43.0,42.93,42.99,69100.0,35.5495,35.6075,35.5495,35.5992,69100.0
2012-10-05 12:10:00,42.99,43.07,42.99,43.04,41900.0,35.5992,35.6655,35.5992,35.6406,41900.0
2012-10-05 12:20:00,43.04,43.06,42.97,42.98,48800.0,35.6406,35.6572,35.5826,35.5909,48800.0
2012-10-05 12:30:00,42.98,42.98,42.92,42.92,43900.0,35.5909,35.5909,35.5412,35.5412,43900.0
2012-10-05 12:40:00,42.92,42.94,42.92,42.94,14200.0,35.5412,35.5578,35.5412,35.5578,14200.0
2012-10-05 12:50:00,42.93,42.95,42.92,42.94,69700.0,35.5495,35.5661,35.5412,35.5578,69700.0
2012-10-05 13:00:00,42.94,42.96,42.93,42.94,18900.0,35.5578,35.5744,35.5495,35.5578,18900.0
2012-10-05 13:10:00,42.94,42.95,42.87,42.92,36300.0,35.5578,35.5661,35.4998,35.5412,36300.0
2012-10-05 13:20:00,42.92,42.94,42.88,42.92,17600.0,35.5412,35.5578,35.5081,35.5412,17600.0
2012-10-05 13:30:00,42.9,42.93,42.88,42.89,168100.0,35.5247,35.5495,35.5081,35.5164,168100.0
2012-10-05 13:40:00,42.89,42.89,42.84,42.84,11100.0,35.5164,35.5164,35.475,35.475,11100.0
2012-10-05 13:50:00,42.85,42.88,42.83,42.85,19200.0,35.4833,35.5081,35.4667,35.4833,19200.0
2012-10-05 14:00:00,42.85,42.85,42.78,42.78,46500.0,35.4833,35.4833,35.4253,35.4253,46500.0
2012-10-05 14:10:00,42.79,42.83,42.79,42.83,11600.0,35.4336,35.4667,35.4336,35.4667,11600.0
2012-10-05 14:20:00,42.82,42.83,42.78,42.78,7800.0,35.4584,35.4667,35.4253,35.4253,7800.0
2012-10-05 14:30:00,42.79,42.8,42.75,42.76,20300.0,35.4336,35.4419,35.4005,35.4087,20300.0
2012-10-05 14:40:00,42.77,42.78,42.73,42.74,27000.0,35.417,35.4253,35.3839,35.3922,27000.0
2012-10-05 14:50:00,42.75,42.76,42.71,42.71,18000.0,35.4005,35.4087,35.3673,35.3673,18000.0
2012-10-05 15:00:00,42.72,42.74,42.71,42.73,20900.0,35.3756,35.3922,35.3673,35.3839,20900.0
2012-10-05 15:10:00,42.73,42.74,42.69,42.74,22500.0,35.3839,35.3922,35.3508,35.3922,22500.0
2012-10-05 15:20:00,42.74,42.74,42.7,42.72,30200.0,35.3922,35.3922,35.3591,35.3756,30200.0
2012-10-05 15:30:00,42.72,42.73,42.64,42.66,49600.0,35.3756,35.3839,35.3094,35.3259,49600.0
2012-10-05 15:40:00,42.66,42.72,42.66,42.69,98200.0,35.3259,35.3756,35.3259,35.3508,98200.0
2012-10-05 15:50:00,42.69,42.71,42.63,42.68,222700.0,35.3508,35.3673,35.3011,35.3425,222700.0
2012-10-08 09:30:00,42.68,43.2,42.68,43.18,264300.0,35.3425,35.7731,35.3425,35.7565,264300.0
2012-10-08 09:40:00,43.18,43.66,43.12,43.64,316300.0,35.7565,36.154,35.7069,36.1375,316300.0
2012-10-08 09:50:00,43.66,43.66,43.35,43.37,88600.0,36.154,36.154,35.8973,35.9139,88600.0
2012-10-08 10:00:00,43.35,43.46,43.13,43.43,145600.0,35.8973,35.9884,35.7151,35.9636,145600.0
2012-10-08 10:10:00,43.43,43.61,43.31,43.35,172200.0,35.9636,36.1126,35.8642,35.8973,172200.0
2012-10-08 10:20:00,43.35,43.49,43.34,43.48,88700.0,35.8973,36.0132,35.889,36.005,88700.0
2012-10-08 10:30:00,43.48,43.54,43.45,43.52,108800.0,36.005,36.0546,35.9801,36.0381,108800.0
2012-10-08 10:40:00,43.52,43.54,43.49,43.52,44200.0,36.0381,36.0546,36.0132,36.0381,44200.0
2012-10-08 10:50:00,43.52,43.56,43.5,43.55,61500.0,36.0381,36.0712,36.0215,36.0629,61500.0
2012-10-08 11:00:00,43.54,43.66,43.54,43.65,201600.0,36.0546,36.154,36.0546,36.1457,201600.0
2012-10-08 11:10:00,43.65,43.74,43.63,43.72,114800.0,36.1457,36.2203,36.1292,36.2037,114800.0
2012-10-08 11:20:00,43.73,43.86,43.73,43.79,157600.0,36.212,36.3196,36.212,36.2617,157600.0
2012-10-08 11:30:00,43.79,43.85,43.78,43.83,129700.0,36.2617,36.3114,36.2534,36.2948,129700.0
2012-10-08 11:40:00,43.84,44.11,43.82,44.05,138000.0,36.3031,36.5267,36.2865,36.477,138000.0
2012-10-08 11:50:00,44.06,44.09,43.87,43.89,183800.0,36.4853,36.5101,36.3279,36.3445,183800.0
2012-10-08 12:00:00,43.88,43.88,43.75,43.75,73200.0,36.3362,36.3362,36.2285,36.2285,73200.0
2012-10-08 12:10:00,43.74,43.76,43.66,43.7,56900.0,36.2203,36.2368,36.154,36.1871,56900.0
2012-10-08 12:20:00,43.69,43.79,43.69,43.79,60800.0,36.1789,36.2617,36.1789,36.2617,60800.0
2012-10-08 12:30:00,43.78,43.82,43.75,43.78,42400.0,36.2534,36.2865,36.2285,36.2534,42400.0
2012-10-08 12:40:00,43.78,43.84,43.7,43.71,48200.0,36.2534,36.3031,36.1871,36.1954,48200.0
2012-10-08 12:50:00,43.71,43.77,43.71,43.74,108500.0,36.1954,36.2451,36.1954,36.2203,108500.0
2012-10-08 13:00:00,43.73,43.73,43.69,43.72,27500.0,36.212,36.212,36.1789,36.2037,27500.0
2012-10-08 13:10:00,43.73,43.73,43.63,43.64,64500.0,36.212,36.212,36.1292,36.1375,64500.0
2012-10-08 13:20:00,43.64,43.65,43.57,43.64,75700.0,36.1375,36.1457,36.0795,36.1375,75700.0
2012-10-08 13:30:00,43.64,43.68,43.59,43.63,57700.0,36.1375,36.1706,36.0961,36.1292,57700.0
2012-10-08 13:40:00,43.63,43.65,43.61,43.62,23700.0,36.1292,36.1457,36.1126,36.1209,23700.0
2012-10-08 13:50:00,43.62,43.67,43.59,43.65,31500.0,36.1209,36.1623,36.0961,36.1457,31500.0
2012-10-08 14:00:00,43.64,43.71,43.64,43.69,37300.0,36.1375,36.1954,36.1375,36.1789,37300.0
2012-10-08 14:10:00,43.69,43.69,43.66,43.69,38500.0,36.1789,36.1789,36.154,36.1789,38500.0
2012-10-08 14:20:00,43.69,43.7,43.67,43.7,31400.0,36.1789,36.1871,36.1623,36.1871,31400.0
2012-10-08 14:30:00,43.7,43.7,43.65,43.66,51400.0,36.1871,36.1871,36.1457,36.154,51400.0
2012-10-08 14:40:00,43.65,43.67,43.6,43.6,43700.0,36.1457,36.1623,36.1043,36.1043,43700.0
2012-10-08 14:50:00,43.61,43.61,43.55,43.57,37500.0,36.1126,36.1126,36.0629,36.0795,37500.0
2012-10-08 15:00:00,43.57,43.58,43.53,43.55,88200.0,36.0795,36.0878,36.0464,36.0629,88200.0
2012-10-08 15:10:00,43.55,43.59,43.54,43.58,51400.0,36.0629,36.0961,36.0546,36.0878,51400.0
2012-10-08 15:20:00,43.57,43.58,43.43,43.44,89300.0,36.0795,36.0878,35.9636,35.9718,89300.0
2012-10-08 15:30:00,43.44,43.45,43.43,43.44,101400.0,35.9718,35.9801,35.9636,35.9718,101400.0
2012-10-08 15:40:00,43.45,43.45,43.41,43.43,96900.0,35.9801,35.9801,35.947,35.9636,96900.0
2012-10-08 15:50:00,43.43,43.5,43.42,43.48,206100.0,35.9636,36.0215,35.9553,36.005,206100.0
2012-10-09 09:30:00,43.37,43.4,43.21,43.22,79200.0,35.9139,35.9387,35.7814,35.7897,79200.0
2012-10-09 09:40:00,43.21,43.35,43.19,43.33,54500.0,35.7814,35.8973,35.7648,35.8808,54500.0
2012-10-09 09:50:00,43.33,43.34,43.23,43.23,21200.0,35.8808,35.889,35.7979,35.7979,21200.0
2012-10-09 10:00:00,43.23,43.28,43.22,43.24,41100.0,35.7979,35.8393,35.7897,35.8062,41100.0
2012-10-09 10:10:00,43.23,43.29,43.21,43.21,49200.0,35.7979,35.8476,35.7814,35.7814,49200.0
2012-10-09 10:20:00,43.21,43.22,43.16,43.19,42600.0,35.7814,35.7897,35.74,35.7648,42600.0
2012-10-09 10:30:00,43.19,43.22,43.14,43.17,31400.0,35.7648,35.7897,35.7234,35.7483,31400.0
2012-10-09 10:40:00,43.18,43.21,43.16,43.16,28100.0,35.7565,35.7814,35.74,35.74,28100.0
2012-10-09 10:50:00,43.16,43.16,43.09,43.1,25900.0,35.74,35.74,35.682,35.6903,25900.0
2012-10-09 11:00:00,43.1,43.13,43.08,43.11,182100.0,35.6903,35.7151,35.6737,35.6986,182100.0
2012-10-09 11:10:00,43.11,43.11,43.03,43.04,43500.0,35.6986,35.6986,35.6323,35.6406,43500.0
2012-10-09 11:20:00,43.04,43.09,43.03,43.08,59900.0,35.6406,35.682,35.6323,35.6737,59900.0
2012-10-09 11:30:00,43.09,43.09,43.05,43.06,44100.0,35.682,35.682,35.6489,35.6572,44100.0
2012-10-09 11:40:00,43.05,43.1,43.05,43.1,37500.0,35.6489,35.6903,35.6489,35.6903,37500.0
2012-10-09 11:50:00,43.1,43.13,43.07,43.07,29000.0,35.6903,35.7151,35.6655,35.6655,29000.0
2012-10-09 12:00:00,43.07,43.09,43.07,43.08,29300.0,35.6655,35.682,35.6655,35.6737,29300.0
2012-10-09 12:10:00,43.08,43.09,43.03,43.04,87300.0,35.6737,35.682,35.6323,35.6406,87300.0
2012-10-09 12:20:00,43.03,43.04,43.01,43.04,30400.0,35.6323,35.6406,35.6158,35.6406,30400.0
2012-10-09 12:30:00,43.03,43.03,43.0,43.0,27800.0,35.6323,35.6323,35.6075,35.6075,27800.0
2012-10-09 12:40:00,43.0,43.06,42.99,43.05,63200.0,35.6075,35.6572,35.5992,35.6489,63200.0
2012-10-09 12:50:00,43.05,43.07,43.03,43.04,37500.0,35.6489,35.6655,35.6323,35.6406,37500.0
2012-10-09 13:00:00,43.04,43.05,43.03,43.05,22200.0,35.6406,35.6489,35.6323,35.6489,22200.0
2012-10-09 13:10:00,43.05,43.09,43.05,43.09,23400.0,35.6489,35.682,35.6489,35.682,23400.0
2012-10-09 13:20:00,43.08,43.1,43.08,43.1,57700.0,35.6737,35.6903,35.6737,35.6903,57700.0
2012-10-09 13:30:00,43.09,43.14,43.09,43.14,80400.0,35.682,35.7234,35.682,35.7234,80400.0
2012-10-09 13:40:00,43.14,43.17,43.12,43.12,19300.0,35.7234,35.7483,35.7069,35.7069,19300.0
2012-10-09 13:50:00,43.12,43.13,43.08,43.09,10800.0,35.7069,35.7151,35.6737,35.682,10800.0
2012-10-09 14:00:00,43.08,43.11,43.08,43.1,13200.0,35.6737,35.6986,35.6737,35.6903,13200.0
2012-10-09 14:10:00,43.1,43.12,43.06,43.1,18500.0,35.6903,35.7069,35.6572,35.6903,18500.0
2012-10-09 14:20:00,43.1,43.13,43.09,43.12,13700.0,35.6903,35.7151,35.682,35.7069,13700.0
2012-10-09 14:30:00,43.12,43.15,43.11,43.12,69000.0,35.7069,35.7317,35.6986,35.7069,69000.0
2012-10-09 14:40:00,43.12,43.14,43.1,43.1,38900.0,35.7069,35.7234,35.6903,35.6903,38900.0
2012-10-09 14:50:00,43.1,43.12,43.1,43.11,21500.0,35.6903,35.7069,35.6903,35.6986,21500.0
2012-10-09 15:00:00,43.12,43.14,43.1,43.11,92300.0,35.7069,35.7234,35.6903,35.6986,92300.0
2012-10-09 15:10:00,43.11,43.13,43.1,43.11,35900.0,35.6986,35.7151,35.6903,35.6986,35900.0
2012-10-09 15:20:00,43.11,43.15,43.11,43.12,46700.0,35.6986,35.7317,35.6986,35.7069,46700.0
2012-10-09 15:30:00,43.13,43.13,43.08,43.08,73400.0,35.7151,35.7151,35.6737,35.6737,73400.0
2012-10-09 15:40:00,43.08,43.12,43.04,43.04,101400.0,35.6737,35.7069,35.6406,35.6406,101400.0
2012-10-09 15:50:00,43.04,43.05,43.0,43.04,179900.0,35.6406,35.6489,35.6075,35.6406,179900.0
2012-10-10 09:30:00,43.07,43.17,42.98,43.15,45800.0,35.6655,35.7483,35.5909,35.7317,45800.0
2012-10-10 09:40:00,43.14,43.17,42.9,42.94,40100.0,35.7234,35.7483,35.5247,35.5578,40100.0
2012-10-10 09:50:00,42.94,43.04,42.92,43.02,19400.0,35.5578,35.6406,35.5412,35.624,19400.0
2012-10-10 10:00:00,43.02,43.02,42.91,42.93,25000.0,35.624,35.624,35.533,35.5495,25000.0
2012-10-10 10:10:00,42.93,43.06,42.93,43.05,20800.0,35.5495,35.6572,35.5495,35.6489,20800.0
2012-10-10 10:20:00,43.04,43.1,43.0,43.05,35900.0,35.6406,35.6903,35.6075,35.6489,35900.0
2012-10-10 10:30:00,43.05,43.07,43.01,43.06,127600.0,35.6489,35.6655,35.6158,35.6572,127600.0
2012-10-10 10:40:00,43.06,43.07,43.03,43.04,41500.0,35.6572,35.6655,35.6323,35.6406,41500.0
2012-10-10 10:50:00,43.04,43.16,43.04,43.12,34200.0,35.6406,35.74,35.6406,35.7069,34200.0
2012-10-10 11:00:00,43.12,43.16,43.11,43.16,21300.0,35.7069,35.74,35.6986,35.74,21300.0
2012-10-10 11:10:00,43.18,43.2,43.14,43.18,22200.0,35.7565,35.7731,35.7234,35.7565,22200.0
2012-10-10 11:20:00,43.17,43.18,43.1,43.1,15400.0,35.7483,35.7565,35.6903,35.6903,15400.0
2012-10-10 11:30:00,43.09,43.09,43.05,43.08,21800.0,35.682,35.682,35.6489,35.6737,21800.0
2012-10-10 11:40:00,43.08,43.15,43.08,43.15,9700.0,35.6737,35.7317,35.6737,35.7317,9700.0
2012-10-10 11:50:00,43.14,43.15,43.06,43.11,31900.0,35.7234,35.7317,35.6572,35.6986,31900.0
2012-10-10 12:00:00,43.1,43.1,43.07,43.08,12300.0,35.6903,35.6903,35.6655,35.6737,12300.0
2012-10-10 12:10:00,43.08,43.11,43.07,43.08,21800.0,35.6737,35.6986,35.6655,35.6737,21800.0
2012-10-10 12:20:00,43.08,43.09,43.06,43.08,46500.0,35.6737,35.682,35.6572,35.6737,46500.0
2012-10-10 12:30:00,43.08,43.1,43.05,43.08,51200.0,35.6737,35.6903,35.6489,35.6737,51200.0
2012-10-10 12:40:00,43.08,43.12,43.07,43.1,26200.0,35.6737,35.7069,35.6655,35.6903,26200.0
2012-10-10 12:50:00,43.1,43.12,43.07,43.09,55000.0,35.6903,35.7069,35.6655,35.682,55000.0
2012-10-10 13:00:00,43.09,43.14,43.09,43.11,23900.0,35.682,35.7234,35.682,35.6986,23900.0
2012-10-10 13:10:00,43.1,43.17,43.1,43.17,25800.0,35.6903,35.7483,35.6903,35.7483,25800.0
2012-10-10 13:20:00,43.18,43.33,43.18,43.27,46500.0,35.7565,35.8808,35.7565,35.8311,46500.0
2012-10-10 13:30:00,43.26,43.28,43.25,43.25,30100.0,35.8228,35.8393,35.8145,35.8145,30100.0
2012-10-10 13:40:00,43.25,43.26,43.23,43.25,32400.0,35.8145,35.8228,35.7979,35.8145,32400.0
2012-10-10 13:50:00,43.25,43.25,43.24,43.24,19700.0,35.8145,35.8145,35.8062,35.8062,19700.0
2012-10-10 14:00:00,43.24,43.3,43.24,43.25,24100.0,35.8062,35.8559,35.8062,35.8145,24100.0
2012-10-10 14:10:00,43.24,43.29,43.23,43.28,38100.0,35.8062,35.8476,35.7979,35.8393,38100.0
2012-10-10 14:20:00,43.27,43.27,43.23,43.24,17900.0,35.8311,35.8311,35.7979,35.8062,17900.0
2012-10-10 14:30:00,43.24,43.25,43.2,43.21,26200.0,35.8062,35.8145,35.7731,35.7814,26200.0
2012-10-10 14:40:00,43.21,43.21,43.18,43.2,13800.0,35.7814,35.7814,35.7565,35.7731,13800.0
2012-10-10 14:50:00,43.2,43.22,43.19,43.19,23000.0,35.7731,35.7897,35.7648,35.7648,23000.0
2012-10-10 15:00:00,43.18,43.22,43.17,43.22,20100.0,35.7565,35.7897,35.7483,35.7897,20100.0
2012-10-10 15:10:00,43.21,43.24,43.17,43.17,18700.0,35.7814,35.8062,35.7483,35.7483,18700.0
2012-10-10 15:20:00,43.17,43.2,43.15,43.19,21800.0,35.7483,35.7731,35.7317,35.7648,21800.0
2012-10-10 15:30:00,43.18,43.18,43.12,43.13,39100.0,35.7565,35.7565,35.7069,35.7151,39100.0
2012-10-10 15:40:00,43.14,43.14,43.09,43.13,78900.0,35.7234,35.7234,35.682,35.7151,78900.0
2012-10-10 15:50:00,43.12,43.14,43.06,43.11,139500.0,35.7069,35.7234,35.6572,35.6986,139500.0
2012-10-11 09:30:00,43.23,43.29,43.06,43.11,58700.0,35.7979,35.8476,35.6572,35.6986,58700.0
2012-10-11 09:40:00,43.11,43.27,43.11,43.22,22900.0,35.6986,35.8311,35.6986,35.7897,22900.0
2012-10-11 09:50:00,43.19,43.22,43.14,43.22,41400.0,35.7648,35.7897,35.7234,35.7897,41400.0
2012-10-11 10:00:00,43.22,43.22,43.14,43.14,18100.0,35.7897,35.7897,35.7234,35.7234,18100.0
2012-10-11 10:10:00,43.14,43.2,43.14,43.17,27100.0,35.7234,35.7731,35.7234,35.7483,27100.0
2012-10-11 10:20:00,43.15,43.23,43.15,43.23,14800.0,35.7317,35.7979,35.7317,35.7979,14800.0
2012-10-11 10:30:00,43.23,43.25,43.2,43.25,19700.0,35.7979,35.8145,35.7731,35.8145,19700.0
2012-10-11 10:40:00,43.25,43.38,43.24,43.33,115500.0,35.8145,35.9222,35.8062,35.8808,115500.0
2012-10-11 10:50:00,43.34,43.37,43.32,43.36,8600.0,35.889,35.9139,35.8725,35.9056,8600.0
2012-10-11 11:00:00,43.36,43.42,43.36,43.42,15700.0,35.9056,35.9553,35.9056,35.9553,15700.0
2012-10-11 11:10:00,43.42,43.47,43.37,43.39,148800.0,35.9553,35.9967,35.9139,35.9304,148800.0
2012-10-11 11:20:00,43.39,43.45,43.39,43.44,80100.0,35.9304,35.9801,35.9304,35.9718,80100.0
2012-10-11 11:30:00,43.43,43.44,43.39,43.41,15200.0,35.9636,35.9718,35.9304,35.947,15200.0
2012-10-11 11:40:00,43.41,43.47,43.4,43.47,20100.0,35.947,35.9967,35.9387,35.9967,20100.0
2012-10-11 11:50:00,43.48,43.49,43.41,43.42,27000.0,36.005,36.0132,35.947,35.9553,27000.0
2012-10-11 12:00:00,43.42,43.53,43.39,43.47,142800.0,35.9553,36.0464,35.9304,35.9967,142800.0
2012-10-11 12:10:00,43.47,43.47,43.41,43.41,12100.0,35.9967,35.9967,35.947,35.947,12100.0
2012-10-11 12:20:00,43.41,43.41,43.4,43.4,3500.0,35.947,35.947,35.9387,35.9387,3500.0
2012-10-11 12:30:00,43.4,43.41,43.37,43.37,9600.0,35.9387,35.947,35.9139,35.9139,9600.0
2012-10-11 12:40:00,43.37,43.39,43.36,43.39,15900.0,35.9139,35.9304,35.9056,35.9304,15900.0
2012-10-11 12:50:00,43.4,43.41,43.39,43.4,5500.0,35.9387,35.947,35.9304,35.9387,5500.0
2012-10-11 13:00:00,43.4,43.43,43.37,43.43,18400.0,35.9387,35.9636,35.9139,35.9636,18400.0
2012-10-11 13:10:00,43.42,43.48,43.41,43.47,12300.0,35.9553,36.005,35.947,35.9967,12300.0
2012-10-11 13:20:00,43.47,43.47,43.42,43.45,12000.0,35.9967,35.9967,35.9553,35.9801,12000.0
2012-10-11 13:30:00,43.45,43.45,43.38,43.39,9000.0,35.9801,35.9801,35.9222,35.9304,9000.0
2012-10-11 13:40:00,43.39,43.39,43.33,43.34,33900.0,35.9304,35.9304,35.8808,35.889,33900.0
2012-10-11 13:50:00,43.34,43.34,43.26,43.28,21600.0,35.889,35.889,35.8228,35.8393,21600.0
2012-10-11 14:00:00,43.29,43.32,43.26,43.26,9100.0,35.8476,35.8725,35.8228,35.8228,9100.0
2012-10-11 14:10:00,43.26,43.29,43.25,43.26,10300.0,35.8228,35.8476,35.8145,35.8228,10300.0
2012-10-11 14:20:00,43.26,43.29,43.24,43.26,20700.0,35.8228,35.8476,35.8062,35.8228,20700.0
2012-10-11 14:30:00,43.26,43.26,43.22,43.22,11100.0,35.8228,35.8228,35.7897,35.7897,11100.0
2012-10-11 14:40:00,43.22,43.22,43.11,43.11,14100.0,35.7897,35.7897,35.6986,35.6986,14100.0
2012-10-11 14:50:00,43.11,43.16,43.11,43.12,12100.0,35.6986,35.74,35.6986,35.7069,12100.0
2012-10-11 15:00:00,43.13,43.17,43.12,43.13,30900.0,35.7151,35.7483,35.7069,35.7151,30900.0
2012-10-11 15:10:00,43.13,43.2,43.13,43.16,21000.0,35.7151,35.7731,35.7151,35.74,21000.0
2012-10-11 15:20:00,43.16,43.19,43.15,43.19,21500.0,35.74,35.7648,35.7317,35.7648,21500.0
2012-10-11 15:30:00,43.19,43.2,43.12,43.12,56600.0,35.7648,35.7731,35.7069,35.7069,56600.0
2012-10-11 15:40:00,43.12,43.17,43.11,43.12,64000.0,35.7069,35.7483,35.6986,35.7069,64000.0
2012-10-11 15:50:00,43.11,43.15,43.08,43.09,162000.0,35.6986,35.7317,35.6737,35.682,162000.0
2012-10-12 09:30:00,43.44,43.54,43.04,43.26,79200.0,35.9718,36.0546,35.6406,35.8228,79200.0
2012-10-12 09:40:00,43.25,43.34,43.2,43.29,45400.0,35.8145,35.889,35.7731,35.8476,45400.0
2012-10-12 09:50:00,43.28,43.35,43.22,43.26,70600.0,35.8393,35.8973,35.7897,35.8228,70600.0
2012-10-12 10:00:00,43.25,43.38,43.25,43.38,57600.0,35.8145,35.9222,35.8145,35.9222,57600.0
2012-10-12 10:10:00,43.36,43.37,43.28,43.29,48400.0,35.9056,35.9139,35.8393,35.8476,48400.0
2012-10-12 10:20:00,43.29,43.3,43.24,43.28,26600.0,35.8476,35.8559,35.8062,35.8393,26600.0
2012-10-12 10:30:00,43.29,43.3,43.21,43.23,46600.0,35.8476,35.8559,35.7814,35.7979,46600.0
2012-10-12 10:40:00,43.23,43.25,43.12,43.12,49800.0,35.7979,35.8145,35.7069,35.7069,49800.0
2012-10-12 10:50:00,43.12,43.17,43.05,43.06,33100.0,35.7069,35.7483,35.6489,35.6572,33100.0
2012-10-12 11:00:00,43.06,43.17,43.06,43.12,35300.0,35.6572,35.7483,35.6572,35.7069,35300.0
2012-10-12 11:10:00,43.13,43.14,43.0,43.01,54400.0,35.7151,35.7234,35.6075,35.6158,54400.0
2012-10-12 11:20:00,43.0,43.04,42.93,42.93,43000.0,35.6075,35.6406,35.5495,35.5495,43000.0
2012-10-12 11:30:00,42.93,42.95,42.85,42.92,30200.0,35.5495,35.5661,35.4833,35.5412,30200.0
2012-10-12 11:40:00,42.94,42.96,42.84,42.87,32200.0,35.5578,35.5744,35.475,35.4998,32200.0
2012-10-12 11:50:00,42.89,42.93,42.87,42.87,12800.0,35.5164,35.5495,35.4998,35.4998,12800.0
2012-10-12 12:00:00,42.87,42.95,42.86,42.95,21600.0,35.4998,35.5661,35.4916,35.5661,21600.0
2012-10-12 12:10:00,42.96,42.96,42.9,42.92,17000.0,35.5744,35.5744,35.5247,35.5412,17000.0
2012-10-12 12:20:00,42.93,42.95,42.89,42.95,23700.0,35.5495,35.5661,35.5164,35.5661,23700.0
2012-10-12 12:30:00,42.95,43.03,42.93,43.02,35300.0,35.5661,35.6323,35.5495,35.624,35300.0
2012-10-12 12:40:00,43.03,43.04,42.96,43.02,135300.0,35.6323,35.6406,35.5744,35.624,135300.0
2012-10-12 12:50:00,43.02,43.18,43.02,43.15,74400.0,35.624,35.7565,35.624,35.7317,74400.0
2012-10-12 13:00:00,43.15,43.16,43.13,43.14,9600.0,35.7317,35.74,35.7151,35.7234,9600.0
2012-10-12 13:10:00,43.13,43.14,43.08,43.1,16700.0,35.7151,35.7234,35.6737,35.6903,16700.0
2012-10-12 13:20:00,43.09,43.11,43.06,43.09,27700.0,35.682,35.6986,35.6572,35.682,27700.0
2012-10-12 13:30:00,43.09,43.11,43.05,43.09,22700.0,35.682,35.6986,35.6489,35.682,22700.0
2012-10-12 13:40:00,43.08,43.12,43.04,43.1,79900.0,35.6737,35.7069,35.6406,35.6903,79900.0
2012-10-12 13:50:00,43.1,43.22,43.1,43.19,41400.0,35.6903,35.7897,35.6903,35.7648,41400.0
2012-10-12 14:00:00,43.19,43.25,43.17,43.21,58800.0,35.7648,35.8145,35.7483,35.7814,58800.0
2012-10-12 14:10:00,43.2,43.22,43.2,43.22,51900.0,35.7731,35.7897,35.7731,35.7897,51900.0
2012-10-12 14:20:00,43.22,43.26,43.21,43.25,50200.0,35.7897,35.8228,35.7814,35.8145,50200.0
2012-10-12 14:30:00,43.25,43.25,43.18,43.2,71400.0,35.8145,35.8145,35.7565,35.7731,71400.0
2012-10-12 14:40:00,43.19,43.2,42.99,43.0,141200.0,35.7648,35.7731,35.5992,35.6075,141200.0
2012-10-12 14:50:00,43.0,43.0,42.68,42.8,304800.0,35.6075,35.6075,35.3425,35.4419,304800.0
2012-10-12 15:00:00,42.8,42.8,42.24,42.27,572700.0,35.4419,35.4419,34.9781,35.003,572700.0
2012-10-12 15:10:00,42.28,42.68,42.06,42.59,728200.0,35.0113,35.3425,34.8291,35.268,728200.0
2012-10-12 15:20:00,42.6,42.61,42.52,42.56,178700.0,35.2763,35.2845,35.21,35.2431,178700.0
2012-10-12 15:30:00,42.56,42.59,42.45,42.47,265900.0,35.2431,35.268,35.152,35.1686,265900.0
2012-10-12 15:40:00,42.47,42.47,42.29,42.35,454800.0,35.1686,35.1686,35.0195,35.0692,454800.0
2012-10-12 15:50:00,42.35,42.52,42.35,42.49,361800.0,35.0692,35.21,35.0692,35.1852,361800.0
2012-10-15 09:30:00,42.48,42.51,42.3,42.32,50000.0,35.1769,35.2017,35.0278,35.0444,50000.0
2012-10-15 09:40:00,42.32,42.32,42.14,42.24,80000.0,35.0444,35.0444,34.8953,34.9781,80000.0
2012-10-15 09:50:00,42.25,42.3,42.23,42.26,330100.0,34.9864,35.0278,34.9699,34.9947,330100.0
2012-10-15 10:00:00,42.26,42.29,42.2,42.22,61900.0,34.9947,35.0195,34.945,34.9616,61900.0
2012-10-15 10:10:00,42.23,42.27,42.17,42.26,33200.0,34.9699,35.003,34.9202,34.9947,33200.0
2012-10-15 10:20:00,42.25,42.28,42.22,42.24,24200.0,34.9864,35.0113,34.9616,34.9781,24200.0
2012-10-15 10:30:00,42.24,42.29,42.23,42.27,37900.0,34.9781,35.0195,34.9699,35.003,37900.0
2012-10-15 10:40:00,42.28,42.3,42.26,42.3,30900.0,35.0113,35.0278,34.9947,35.0278,30900.0
2012-10-15 10:50:00,42.3,42.31,42.28,42.28,42500.0,35.0278,35.0361,35.0113,35.0113,42500.0
2012-10-15 11:00:00,42.29,42.31,42.26,42.28,21000.0,35.0195,35.0361,34.9947,35.0113,21000.0
2012-10-15 11:10:00,42.27,42.32,42.27,42.3,46600.0,35.003,35.0444,35.003,35.0278,46600.0
2012-10-15 11:20:00,42.3,42.36,42.3,42.36,35100.0,35.0278,35.0775,35.0278,35.0775,35100.0
2012-10-15 11:30:00,42.37,42.41,42.36,42.4,124500.0,35.0858,35.1189,35.0775,35.1106,124500.0
2012-10-15 11:40:00,42.4,42.46,42.4,42.44,27100.0,35.1106,35.1603,35.1106,35.1438,27100.0
2012-10-15 11:50:00,42.45,42.46,42.42,42.45,17700.0,35.152,35.1603,35.1272,35.152,17700.0
2012-10-15 12:00:00,42.45,42.45,42.4,42.42,36800.0,35.152,35.152,35.1106,35.1272,36800.0
2012-10-15 12:10:00,42.42,42.45,42.42,42.44,16600.0,35.1272,35.152,35.1272,35.1438,16600.0
2012-10-15 12:20:00,42.44,42.47,42.43,42.47,18400.0,35.1438,35.1686,35.1355,35.1686,18400.0
2012-10-15 12:30:00,42.47,42.5,42.47,42.5,26900.0,35.1686,35.1934,35.1686,35.1934,26900.0
2012-10-15 12:40:00,42.5,42.53,42.47,42.49,22400.0,35.1934,35.2183,35.1686,35.1852,22400.0
2012-10-15 12:50:00,42.49,42.51,42.48,42.5,11700.0,35.1852,35.2017,35.1769,35.1934,11700.0
2012-10-15 13:00:00,42.51,42.53,42.5,42.51,16500.0,35.2017,35.2183,35.1934,35.2017,16500.0
2012-10-15 13:10:00,42.51,42.54,42.49,42.5,25500.0,35.2017,35.2266,35.1852,35.1934,25500.0
2012-10-15 13:20:00,42.5,42.54,42.49,42.54,8700.0,35.1934,35.2266,35.1852,35.2266,8700.0
2012-10-15 13:30:00,42.54,42.55,42.54,42.55,28800.0,35.2266,35.2348,35.2266,35.2348,28800.0
2012-10-15 13:40:00,42.55,42.55,42.54,42.55,10500.0,35.2348,35.2348,35.2266,35.2348,10500.0
2012-10-15 13:50:00,42.54,42.57,42.54,42.57,20400.0,35.2266,35.2514,35.2266,35.2514,20400.0
2012-10-15 14:00:00,42.57,42.58,42.54,42.55,19500.0,35.2514,35.2597,35.2266,35.2348,19500.0
2012-10-15 14:10:00,42.55,42.56,42.52,42.53,16900.0,35.2348,35.2431,35.21,35.2183,16900.0
2012-10-15 14:20:00,42.54,42.55,42.52,42.54,44400.0,35.2266,35.2348,35.21,35.2266,44400.0
2012-10-15 14:30:00,42.53,42.54,42.5,42.52,25400.0,35.2183,35.2266,35.1934,35.21,25400.0
2012-10-15 14:40:00,42.52,42.53,42.45,42.5,458300.0,35.21,35.2183,35.152,35.1934,458300.0
2012-10-15 14:50:00,42.5,42.54,42.5,42.53,30600.0,35.1934,35.2266,35.1934,35.2183,30600.0
2012-10-15 15:00:00,42.54,42.56,42.52,42.52,45500.0,35.2266,35.2431,35.21,35.21,45500.0
2012-10-15 15:10:00,42.52,42.56,42.52,42.56,45600.0,35.21,35.2431,35.21,35.2431,45600.0
2012-10-15 15:20:00,42.56,42.56,42.51,42.53,43700.0,35.2431,35.2431,35.2017,35.2183,43700.0
2012-10-15 15:30:00,42.53,42.55,42.5,42.52,69400.0,35.2183,35.2348,35.1934,35.21,69400.0
2012-10-15 15:40:00,42.51,42.56,42.49,42.55,164600.0,35.2017,35.2431,35.1852,35.2348,164600.0
2012-10-15 15:50:00,42.55,42.63,42.54,42.62,205300.0,35.2348,35.3011,35.2266,35.2928,205300.0
2012-10-16 09:30:00,42.87,42.87,42.39,42.84,122600.0,35.4998,35.4998,35.1024,35.475,122600.0
2012-10-16 09:40:00,42.83,42.88,42.75,42.82,44700.0,35.4667,35.5081,35.4005,35.4584,44700.0
2012-10-16 09:50:00,42.83,42.98,42.81,42.97,141500.0,35.4667,35.5909,35.4502,35.5826,141500.0
2012-10-16 10:00:00,42.95,43.17,42.94,43.1,170500.0,35.5661,35.7483,35.5578,35.6903,170500.0
2012-10-16 10:10:00,43.1,43.14,42.77,42.77,184200.0,35.6903,35.7234,35.417,35.417,184200.0
2012-10-16 10:20:00,42.76,42.98,42.76,42.98,159500.0,35.4087,35.5909,35.4087,35.5909,159500.0
2012-10-16 10:30:00,42.97,43.01,42.82,42.95,59400.0,35.5826,35.6158,35.4584,35.5661,59400.0
2012-10-16 10:40:00,42.95,42.97,42.89,42.91,69700.0,35.5661,35.5826,35.5164,35.533,69700.0
2012-10-16 10:50:00,42.9,43.01,42.89,42.98,186000.0,35.5247,35.6158,35.5164,35.5909,186000.0
2012-10-16 11:00:00,42.98,42.98,42.88,42.9,111100.0,35.5909,35.5909,35.5081,35.5247,111100.0
2012-10-16 11:10:00,42.91,42.91,42.77,42.77,26400.0,35.533,35.533,35.417,35.417,26400.0
2012-10-16 11:20:00,42.77,42.8,42.72,42.76,30600.0,35.417,35.4419,35.3756,35.4087,30600.0
2012-10-16 11:30:00,42.75,42.76,42.64,42.64,48000.0,35.4005,35.4087,35.3094,35.3094,48000.0
2012-10-16 11:40:00,42.64,42.65,42.52,42.52,30100.0,35.3094,35.3177,35.21,35.21,30100.0
2012-10-16 11:50:00,42.52,42.55,42.52,42.54,21900.0,35.21,35.2348,35.21,35.2266,21900.0
2012-10-16 12:00:00,42.54,42.56,42.48,42.48,45200.0,35.2266,35.2431,35.1769,35.1769,45200.0
2012-10-16 12:10:00,42.47,42.48,42.43,42.45,26500.0,35.1686,35.1769,35.1355,35.152,26500.0
2012-10-16 12:20:00,42.44,42.51,42.44,42.44,51300.0,35.1438,35.2017,35.1438,35.1438,51300.0
2012-10-16 12:30:00,42.44,42.47,42.43,42.44,23100.0,35.1438,35.1686,35.1355,35.1438,23100.0
2012-10-16 12:40:00,42.44,42.45,42.42,42.42,18400.0,35.1438,35.152,35.1272,35.1272,18400.0
2012-10-16 12:50:00,42.43,42.44,42.4,42.42,13400.0,35.1355,35.1438,35.1106,35.1272,13400.0
2012-10-16 13:00:00,42.42,42.46,42.37,42.37,39500.0,35.1272,35.1603,35.0858,35.0858,39500.0
2012-10-16 13:10:00,42.38,42.4,42.37,42.38,13100.0,35.0941,35.1106,35.0858,35.0941,13100.0
2012-10-16 13:20:00,42.39,42.4,42.35,42.38,24200.0,35.1024,35.1106,35.0692,35.0941,24200.0
2012-10-16 13:30:00,42.39,42.42,42.39,42.41,19000.0,35.1024,35.1272,35.1024,35.1189,19000.0
2012-10-16 13:40:00,42.42,42.43,42.39,42.42,220200.0,35.1272,35.1355,35.1024,35.1272,220200.0
2012-10-16 13:50:00,42.41,42.53,42.41,42.53,52400.0,35.1189,35.2183,35.1189,35.2183,52400.0
2012-10-16 14:00:00,42.53,42.62,42.53,42.59,19800.0,35.2183,35.2928,35.2183,35.268,19800.0
2012-10-16 14:10:00,42.6,42.63,42.58,42.62,18100.0,35.2763,35.3011,35.2597,35.2928,18100.0
2012-10-16 14:20:00,42.63,42.64,42.61,42.63,9100.0,35.3011,35.3094,35.2845,35.3011,9100.0
2012-10-16 14:30:00,42.64,42.65,42.59,42.61,29400.0,35.3094,35.3177,35.268,35.2845,29400.0
2012-10-16 14:40:00,42.61,42.65,42.61,42.64,17700.0,35.2845,35.3177,35.2845,35.3094,17700.0
2012-10-16 14:50:00,42.64,42.65,42.6,42.63,54700.0,35.3094,35.3177,35.2763,35.3011,54700.0
2012-10-16 15:00:00,42.64,42.65,42.62,42.65,39600.0,35.3094,35.3177,35.2928,35.3177,39600.0
2012-10-16 15:10:00,42.64,42.65,42.58,42.61,47800.0,35.3094,35.3177,35.2597,35.2845,47800.0
2012-10-16 15:20:00,42.6,42.61,42.55,42.57,41500.0,35.2763,35.2845,35.2348,35.2514,41500.0
2012-10-16 15:30:00,42.58,42.65,42.58,42.65,49300.0,35.2597,35.3177,35.2597,35.3177,49300.0
2012-10-16 15:40:00,42.64,42.66,42.62,42.65,83400.0,35.3094,35.3259,35.2928,35.3177,83400.0
2012-10-16 15:50:00,42.64,42.69,42.64,42.65,180200.0,35.3094,35.3508,35.3094,35.3177,180200.0
2012-10-17 09:30:00,42.85,43.0,42.84,42.9,51700.0,35.4833,35.6075,35.475,35.5247,51700.0
2012-10-17 09:40:00,42.9,42.9,42.8,42.83,40800.0,35.5247,35.5247,35.4419,35.4667,40800.0
2012-10-17 09:50:00,42.84,42.89,42.82,42.87,30300.0,35.475,35.5164,35.4584,35.4998,30300.0
2012-10-17 10:00:00,42.86,42.96,42.84,42.96,23000.0,35.4916,35.5744,35.475,35.5744,23000.0
2012-10-17 10:10:00,42.96,42.98,42.9,42.98,28500.0,35.5744,35.5909,35.5247,35.5909,28500.0
2012-10-17 10:20:00,42.98,43.1,42.97,43.05,34400.0,35.5909,35.6903,35.5826,35.6489,34400.0
2012-10-17 10:30:00,43.06,43.07,42.97,43.0,124300.0,35.6572,35.6655,35.5826,35.6075,124300.0
2012-10-17 10:40:00,43.01,43.03,43.0,43.02,140600.0,35.6158,35.6323,35.6075,35.624,140600.0
2012-10-17 10:50:00,43.02,43.03,42.97,42.99,91700.0,35.624,35.6323,35.5826,35.5992,91700.0
2012-10-17 11:00:00,43.0,43.02,42.98,43.0,33700.0,35.6075,35.624,35.5909,35.6075,33700.0
2012-10-17 11:10:00,43.0,43.02,42.99,43.01,16100.0,35.6075,35.624,35.5992,35.6158,16100.0
2012-10-17 11:20:00,43.01,43.02,42.98,42.99,37000.0,35.6158,35.624,35.5909,35.5992,37000.0
2012-10-17 11:30:00,42.99,43.0,42.98,43.0,22800.0,35.5992,35.6075,35.5909,35.6075,22800.0
2012-10-17 11:40:00,43.0,43.02,42.98,43.02,42300.0,35.6075,35.624,35.5909,35.624,42300.0
2012-10-17 11:50:00,43.01,43.08,43.0,43.07,34800.0,35.6158,35.6737,35.6075,35.6655,34800.0
2012-10-17 12:00:00,43.07,43.2,43.07,43.2,26000.0,35.6655,35.7731,35.6655,35.7731,26000.0
2012-10-17 12:10:00,43.21,43.26,43.21,43.25,42800.0,35.7814,35.8228,35.7814,35.8145,42800.0
2012-10-17 12:20:00,43.25,43.26,43.19,43.22,37300.0,35.8145,35.8228,35.7648,35.7897,37300.0
2012-10-17 12:30:00,43.22,43.25,43.22,43.25,59800.0,35.7897,35.8145,35.7897,35.8145,59800.0
2012-10-17 12:40:00,43.25,43.28,43.22,43.27,113700.0,35.8145,35.8393,35.7897,35.8311,113700.0
2012-10-17 12:50:00,43.28,43.38,43.27,43.38,65000.0,35.8393,35.9222,35.8311,35.9222,65000.0
2012-10-17 13:00:00,43.37,43.39,43.28,43.37,124500.0,35.9139,35.9304,35.8393,35.9139,124500.0
2012-10-17 13:10:00,43.37,43.38,43.25,43.29,101500.0,35.9139,35.9222,35.8145,35.8476,101500.0
2012-10-17 13:20:00,43.31,43.38,43.28,43.35,32500.0,35.8642,35.9222,35.8393,35.8973,32500.0
2012-10-17 13:30:00,43.35,43.35,43.2,43.26,59900.0,35.8973,35.8973,35.7731,35.8228,59900.0
2012-10-17 13:40:00,43.25,43.27,43.2,43.22,43100.0,35.8145,35.8311,35.7731,35.7897,43100.0
2012-10-17 13:50:00,43.22,43.24,43.21,43.23,40900.0,35.7897,35.8062,35.7814,35.7979,40900.0
2012-10-17 14:00:00,43.24,43.3,43.23,43.3,36200.0,35.8062,35.8559,35.7979,35.8559,36200.0
2012-10-17 14:10:00,43.3,43.33,43.28,43.28,14100.0,35.8559,35.8808,35.8393,35.8393,14100.0
2012-10-17 14:20:00,43.29,43.36,43.29,43.33,11200.0,35.8476,35.9056,35.8476,35.8808,11200.0
2012-10-17 14:30:00,43.33,43.34,43.32,43.34,15100.0,35.8808,35.889,35.8725,35.889,15100.0
2012-10-17 14:40:00,43.34,43.36,43.34,43.36,12200.0,35.889,35.9056,35.889,35.9056,12200.0
2012-10-17 14:50:00,43.36,43.4,43.36,43.39,56000.0,35.9056,35.9387,35.9056,35.9304,56000.0
2012-10-17 15:00:00,43.38,43.41,43.36,43.38,46100.0,35.9222,35.947,35.9056,35.9222,46100.0
2012-10-17 15:10:00,43.38,43.4,43.37,43.38,30000.0,35.9222,35.9387,35.9139,35.9222,30000.0
2012-10-17 15:20:00,43.39,43.4,43.38,43.39,28600.0,35.9304,35.9387,35.9222,35.9304,28600.0
2012-10-17 15:30:00,43.39,43.43,43.39,43.42,55300.0,35.9304,35.9636,35.9304,35.9553,55300.0
2012-10-17 15:40:00,43.42,43.45,43.37,43.39,84600.0,35.9553,35.9801,35.9139,35.9304,84600.0
2012-10-17 15:50:00,43.4,43.42,43.37,43.42,157300.0,35.9387,35.9553,35.9139,35.9553,157300.0
2012-10-18 09:30:00,43.35,43.52,43.28,43.33,76900.0,35.8973,36.0381,35.8393,35.8808,76900.0
2012-10-18 09:40:00,43.33,43.42,43.3,43.41,24600.0,35.8808,35.9553,35.8559,35.947,24600.0
2012-10-18 09:50:00,43.41,43.42,43.35,43.39,52300.0,35.947,35.9553,35.8973,35.9304,52300.0
2012-10-18 10:00:00,43.4,43.49,43.39,43.43,42900.0,35.9387,36.0132,35.9304,35.9636,42900.0
2012-10-18 10:10:00,43.44,43.52,43.4,43.43,50600.0,35.9718,36.0381,35.9387,35.9636,50600.0
2012-10-18 10:20:00,43.43,43.44,43.39,43.43,27500.0,35.9636,35.9718,35.9304,35.9636,27500.0
2012-10-18 10:30:00,43.42,43.51,43.42,43.47,53800.0,35.9553,36.0298,35.9553,35.9967,53800.0
2012-10-18 10:40:00,43.46,43.46,43.34,43.39,80900.0,35.9884,35.9884,35.889,35.9304,80900.0
2012-10-18 10:50:00,43.4,43.4,43.37,43.38,39200.0,35.9387,35.9387,35.9139,35.9222,39200.0
2012-10-18 11:00:00,43.39,43.41,43.34,43.34,77900.0,35.9304,35.947,35.889,35.889,77900.0
2012-10-18 11:10:00,43.34,43.38,43.34,43.38,331800.0,35.889,35.9222,35.889,35.9222,331800.0
2012-10-18 11:20:00,43.38,43.4,43.36,43.36,29200.0,35.9222,35.9387,35.9056,35.9056,29200.0
2012-10-18 11:30:00,43.36,43.37,43.33,43.34,39700.0,35.9056,35.9139,35.8808,35.889,39700.0
2012-10-18 11:40:00,43.34,43.35,43.3,43.34,93200.0,35.889,35.8973,35.8559,35.889,93200.0
2012-10-18 11:50:00,43.34,43.36,43.31,43.33,116000.0,35.889,35.9056,35.8642,35.8808,116000.0
2012-10-18 12:00:00,43.32,43.35,43.32,43.34,125300.0,35.8725,35.8973,35.8725,35.889,125300.0
2012-10-18 12:10:00,43.34,43.35,43.31,43.33,49800.0,35.889,35.8973,35.8642,35.8808,49800.0
2012-10-18 12:20:00,43.33,43.36,43.31,43.34,100000.0,35.8808,35.9056,35.8642,35.889,100000.0
2012-10-18 12:30:00,43.34,43.36,43.32,43.33,86900.0,35.889,35.9056,35.8725,35.8808,86900.0
2012-10-18 12:40:00,43.33,43.35,43.32,43.34,23000.0,35.8808,35.8973,35.8725,35.889,23000.0
2012-10-18 12:50:00,43.35,43.35,43.33,43.35,50900.0,35.8973,35.8973,35.8808,35.8973,50900.0
2012-10-18 13:00:00,43.35,43.36,43.33,43.34,42300.0,35.8973,35.9056,35.8808,35.889,42300.0
2012-10-18 13:10:00,43.34,43.35,43.34,43.34,120100.0,35.889,35.8973,35.889,35.889,120100.0
2012-10-18 13:20:00,43.35,43.35,43.33,43.34,49400.0,35.8973,35.8973,35.8808,35.889,49400.0
2012-10-18 13:30:00,43.34,43.35,43.33,43.34,36000.0,35.889,35.8973,35.8808,35.889,36000.0
2012-10-18 13:40:00,43.34,43.36,43.32,43.33,59000.0,35.889,35.9056,35.8725,35.8808,59000.0
2012-10-18 13:50:00,43.34,43.35,43.33,43.34,29700.0,35.889,35.8973,35.8808,35.889,29700.0
2012-10-18 14:00:00,43.35,43.38,43.34,43.34,45600.0,35.8973,35.9222,35.889,35.889,45600.0
2012-10-18 14:10:00,43.35,43.35,43.32,43.33,52700.0,35.8973,35.8973,35.8725,35.8808,52700.0
2012-10-18 14:20:00,43.33,43.34,43.3,43.31,102100.0,35.8808,35.889,35.8559,35.8642,102100.0
2012-10-18 14:30:00,43.31,43.32,43.26,43.27,63400.0,35.8642,35.8725,35.8228,35.8311,63400.0
2012-10-18 14:40:00,43.27,43.32,43.27,43.29,65700.0,35.8311,35.8725,35.8311,35.8476,65700.0
2012-10-18 14:50:00,43.29,43.32,43.23,43.25,135200.0,35.8476,35.8725,35.7979,35.8145,135200.0
2012-10-18 15:00:00,43.25,43.27,43.23,43.26,86000.0,35.8145,35.8311,35.7979,35.8228,86000.0
2012-10-18 15:10:00,43.26,43.26,43.23,43.24,111100.0,35.8228,35.8228,35.7979,35.8062,111100.0
2012-10-18 15:20:00,43.25,43.27,43.24,43.25,73600.0,35.8145,35.8311,35.8062,35.8145,73600.0
2012-10-18 15:30:00,43.26,43.28,43.25,43.28,92200.0,35.8228,35.8393,35.8145,35.8393,92200.0
2012-10-18 15:40:00,43.28,43.31,43.25,43.28,181500.0,35.8393,35.8642,35.8145,35.8393,181500.0
2012-10-18 15:50:00,43.29,43.32,43.21,43.21,632000.0,35.8476,35.8725,35.7814,35.7814,632000.0
2012-10-19 09:30:00,43.19,43.24,43.1,43.22,296100.0,35.7648,35.8062,35.6903,35.7897,296100.0
2012-10-19 09:40:00,43.23,43.29,43.16,43.18,56100.0,35.7979,35.8476,35.74,35.7565,56100.0
2012-10-19 09:50:00,43.17,43.23,43.13,43.13,54600.0,35.7483,35.7979,35.7151,35.7151,54600.0
2012-10-19 10:00:00,43.13,43.25,43.13,43.24,49700.0,35.7151,35.8145,35.7151,35.8062,49700.0
2012-10-19 10:10:00,43.23,43.24,43.19,43.2,26100.0,35.7979,35.8062,35.7648,35.7731,26100.0
2012-10-19 10:20:00,43.2,43.21,43.17,43.2,35400.0,35.7731,35.7814,35.7483,35.7731,35400.0
2012-10-19 10:30:00,43.19,43.21,43.14,43.15,27000.0,35.7648,35.7814,35.7234,35.7317,27000.0
2012-10-19 10:40:00,43.16,43.19,43.13,43.15,23900.0,35.74,35.7648,35.7151,35.7317,23900.0
2012-10-19 10:50:00,43.15,43.18,43.12,43.13,35800.0,35.7317,35.7565,35.7069,35.7151,35800.0
2012-10-19 11:00:00,43.12,43.14,43.11,43.13,23100.0,35.7069,35.7234,35.6986,35.7151,23100.0
2012-10-19 11:10:00,43.13,43.13,43.03,43.03,36300.0,35.7151,35.7151,35.6323,35.6323,36300.0
2012-10-19 11:20:00,43.03,43.04,42.97,43.02,34600.0,35.6323,35.6406,35.5826,35.624,34600.0
2012-10-19 11:30:00,43.03,43.06,43.02,43.02,19700.0,35.6323,35.6572,35.624,35.624,19700.0
2012-10-19 11:40:00,43.01,43.01,42.98,42.99,17500.0,35.6158,35.6158,35.5909,35.5992,17500.0
2012-10-19 11:50:00,42.99,43.01,42.93,42.98,23700.0,35.5992,35.6158,35.5495,35.5909,23700.0
2012-10-19 12:00:00,42.98,43.0,42.97,42.99,16700.0,35.5909,35.6075,35.5826,35.5992,16700.0
2012-10-19 12:10:00,42.98,42.98,42.84,42.85,17600.0,35.5909,35.5909,35.475,35.4833,17600.0
2012-10-19 12:20:00,42.85,42.92,42.82,42.83,27300.0,35.4833,35.5412,35.4584,35.4667,27300.0
2012-10-19 12:30:00,42.84,42.86,42.83,42.83,20500.0,35.475,35.4916,35.4667,35.4667,20500.0
2012-10-19 12:40:00,42.82,42.84,42.81,42.84,13700.0,35.4584,35.475,35.4502,35.475,13700.0
2012-10-19 12:50:00,42.83,42.85,42.8,42.82,14400.0,35.4667,35.4833,35.4419,35.4584,14400.0
2012-10-19 13:00:00,42.82,42.82,42.77,42.78,19300.0,35.4584,35.4584,35.417,35.4253,19300.0
2012-10-19 13:10:00,42.77,42.8,42.77,42.79,9800.0,35.417,35.4419,35.417,35.4336,9800.0
2012-10-19 13:20:00,42.79,42.79,42.75,42.77,19600.0,35.4336,35.4336,35.4005,35.417,19600.0
2012-10-19 13:30:00,42.78,42.79,42.73,42.74,24800.0,35.4253,35.4336,35.3839,35.3922,24800.0
2012-10-19 13:40:00,42.74,42.74,42.64,42.64,26500.0,35.3922,35.3922,35.3094,35.3094,26500.0
2012-10-19 13:50:00,42.65,42.68,42.62,42.65,23800.0,35.3177,35.3425,35.2928,35.3177,23800.0
2012-10-19 14:00:00,42.65,42.72,42.65,42.71,12200.0,35.3177,35.3756,35.3177,35.3673,12200.0
2012-10-19 14:10:00,42.71,42.72,42.68,42.7,18900.0,35.3673,35.3756,35.3425,35.3591,18900.0
2012-10-19 14:20:00,42.7,42.71,42.63,42.64,33000.0,35.3591,35.3673,35.3011,35.3094,33000.0
2012-10-19 14:30:00,42.64,42.7,42.64,42.69,17200.0,35.3094,35.3591,35.3094,35.3508,17200.0
2012-10-19 14:40:00,42.68,42.69,42.63,42.63,15800.0,35.3425,35.3508,35.3011,35.3011,15800.0
2012-10-19 14:50:00,42.64,42.68,42.59,42.67,57800.0,35.3094,35.3425,35.268,35.3342,57800.0
2012-10-19 15:00:00,42.66,42.66,42.63,42.64,30200.0,35.3259,35.3259,35.3011,35.3094,30200.0
2012-10-19 15:10:00,42.64,42.69,42.63,42.69,172000.0,35.3094,35.3508,35.3011,35.3508,172000.0
2012-10-19 15:20:00,42.68,42.76,42.68,42.72,60500.0,35.3425,35.4087,35.3425,35.3756,60500.0
2012-10-19 15:30:00,42.72,42.81,42.68,42.79,108500.0,35.3756,35.4502,35.3425,35.4336,108500.0
2012-10-19 15:40:00,42.78,42.84,42.77,42.84,131300.0,35.4253,35.475,35.417,35.475,131300.0
2012-10-19 15:50:00,42.84,42.86,42.75,42.76,341800.0,35.475,35.4916,35.4005,35.4087,341800.0
2012-10-22 09:30:00,42.67,42.78,42.5,42.54,38300.0,35.3342,35.4253,35.1934,35.2266,38300.0
2012-10-22 09:40:00,42.55,42.59,42.44,42.55,19200.0,35.2348,35.268,35.1438,35.2348,19200.0
2012-10-22 09:50:00,42.55,42.66,42.54,42.63,42300.0,35.2348,35.3259,35.2266,35.3011,42300.0
2012-10-22 10:00:00,42.63,42.66,42.56,42.64,141500.0,35.3011,35.3259,35.2431,35.3094,141500.0
2012-10-22 10:10:00,42.63,42.67,42.53,42.53,39000.0,35.3011,35.3342,35.2183,35.2183,39000.0
2012-10-22 10:20:00,42.52,42.58,42.51,42.51,20800.0,35.21,35.2597,35.2017,35.2017,20800.0
2012-10-22 10:30:00,42.52,42.55,42.49,42.51,13200.0,35.21,35.2348,35.1852,35.2017,13200.0
2012-10-22 10:40:00,42.52,42.55,42.48,42.5,33400.0,35.21,35.2348,35.1769,35.1934,33400.0
2012-10-22 10:50:00,42.51,42.54,42.5,42.53,27500.0,35.2017,35.2266,35.1934,35.2183,27500.0
2012-10-22 11:00:00,42.53,42.56,42.52,42.55,16200.0,35.2183,35.2431,35.21,35.2348,16200.0
2012-10-22 11:10:00,42.55,42.56,42.53,42.55,12000.0,35.2348,35.2431,35.2183,35.2348,12000.0
2012-10-22 11:20:00,42.54,42.56,42.51,42.56,32400.0,35.2266,35.2431,35.2017,35.2431,32400.0
2012-10-22 11:30:00,42.57,42.6,42.52,42.55,69900.0,35.2514,35.2763,35.21,35.2348,69900.0
2012-10-22 11:40:00,42.55,42.59,42.55,42.59,20100.0,35.2348,35.268,35.2348,35.268,20100.0
2012-10-22 11:50:00,42.59,42.59,42.52,42.57,66100.0,35.268,35.268,35.21,35.2514,66100.0
2012-10-22 12:00:00,42.57,42.57,42.54,42.55,15800.0,35.2514,35.2514,35.2266,35.2348,15800.0
2012-10-22 12:10:00,42.55,42.57,42.53,42.55,10700.0,35.2348,35.2514,35.2183,35.2348,10700.0
2012-10-22 12:20:00,42.55,42.58,42.53,42.58,15100.0,35.2348,35.2597,35.2183,35.2597,15100.0
2012-10-22 12:30:00,42.57,42.58,42.54,42.56,14600.0,35.2514,35.2597,35.2266,35.2431,14600.0
2012-10-22 12:40:00,42.56,42.58,42.55,42.57,13700.0,35.2431,35.2597,35.2348,35.2514,13700.0
2012-10-22 12:50:00,42.57,42.57,42.54,42.55,7200.0,35.2514,35.2514,35.2266,35.2348,7200.0
2012-10-22 13:00:00,42.54,42.57,42.53,42.54,7000.0,35.2266,35.2514,35.2183,35.2266,7000.0
2012-10-22 13:10:00,42.53,42.53,42.5,42.51,15900.0,35.2183,35.2183,35.1934,35.2017,15900.0
2012-10-22 13:20:00,42.52,42.52,42.48,42.5,13000.0,35.21,35.21,35.1769,35.1934,13000.0
2012-10-22 13:30:00,42.5,42.51,42.48,42.49,9600.0,35.1934,35.2017,35.1769,35.1852,9600.0
2012-10-22 13:40:00,42.5,42.5,42.41,42.46,24400.0,35.1934,35.1934,35.1189,35.1603,24400.0
2012-10-22 13:50:00,42.45,42.46,42.42,42.42,18400.0,35.152,35.1603,35.1272,35.1272,18400.0
2012-10-22 14:00:00,42.43,42.45,42.42,42.45,12500.0,35.1355,35.152,35.1272,35.152,12500.0
2012-10-22 14:10:00,42.44,42.45,42.42,42.43,14800.0,35.1438,35.152,35.1272,35.1355,14800.0
2012-10-22 14:20:00,42.44,42.44,42.42,42.42,19400.0,35.1438,35.1438,35.1272,35.1272,19400.0
2012-10-22 14:30:00,42.42,42.45,42.4,42.43,44600.0,35.1272,35.152,35.1106,35.1355,44600.0
2012-10-22 14:40:00,42.43,42.44,42.37,42.39,20100.0,35.1355,35.1438,35.0858,35.1024,20100.0
2012-10-22 14:50:00,42.38,42.4,42.38,42.38,11300.0,35.0941,35.1106,35.0941,35.0941,11300.0
2012-10-22 15:00:00,42.39,42.39,42.34,42.35,33700.0,35.1024,35.1024,35.061,35.0692,33700.0
2012-10-22 15:10:00,42.36,42.4,42.35,42.36,24800.0,35.0775,35.1106,35.0692,35.0775,24800.0
2012-10-22 15:20:00,42.37,42.4,42.33,42.4,37600.0,35.0858,35.1106,35.0527,35.1106,37600.0
2012-10-22 15:30:00,42.4,42.45,42.38,42.44,32700.0,35.1106,35.152,35.0941,35.1438,32700.0
2012-10-22 15:40:00,42.45,42.45,42.38,42.4,89600.0,35.152,35.152,35.0941,35.1106,89600.0
2012-10-22 15:50:00,42.4,42.58,42.39,42.48,381400.0,35.1106,35.2597,35.1024,35.1769,381400.0
2012-10-23 09:30:00,42.18,42.4,42.18,42.31,271000.0,34.9285,35.1106,34.9285,35.0361,271000.0
2012-10-23 09:40:00,42.29,42.31,42.2,42.26,65000.0,35.0195,35.0361,34.945,34.9947,65000.0
2012-10-23 09:50:00,42.25,42.28,42.22,42.27,42500.0,34.9864,35.0113,34.9616,35.003,42500.0
2012-10-23 10:00:00,42.27,42.3,42.2,42.25,151900.0,35.003,35.0278,34.945,34.9864,151900.0
2012-10-23 10:10:00,42.24,42.25,42.19,42.2,38000.0,34.9781,34.9864,34.9367,34.945,38000.0
2012-10-23 10:20:00,42.2,42.28,42.2,42.24,60700.0,34.945,35.0113,34.945,34.9781,60700.0
2012-10-23 10:30:00,42.24,42.27,42.19,42.26,50100.0,34.9781,35.003,34.9367,34.9947,50100.0
2012-10-23 10:40:00,42.25,42.29,42.22,42.23,57400.0,34.9864,35.0195,34.9616,34.9699,57400.0
2012-10-23 10:50:00,42.22,42.24,42.18,42.2,235500.0,34.9616,34.9781,34.9285,34.945,235500.0
2012-10-23 11:00:00,42.19,42.2,42.14,42.16,70900.0,34.9367,34.945,34.8953,34.9119,70900.0
2012-10-23 11:10:00,42.16,42.22,42.12,42.2,85000.0,34.9119,34.9616,34.8788,34.945,85000.0
2012-10-23 11:20:00,42.19,42.24,42.18,42.2,84000.0,34.9367,34.9781,34.9285,34.945,84000.0
2012-10-23 11:30:00,42.2,42.21,42.17,42.2,59100.0,34.945,34.9533,34.9202,34.945,59100.0
2012-10-23 11:40:00,42.2,42.21,42.17,42.2,51200.0,34.945,34.9533,34.9202,34.945,51200.0
2012-10-23 11:50:00,42.2,42.21,42.18,42.18,27700.0,34.945,34.9533,34.9285,34.9285,27700.0
2012-10-23 12:00:00,42.19,42.21,42.18,42.2,44300.0,34.9367,34.9533,34.9285,34.945,44300.0
2012-10-23 12:10:00,42.2,42.21,42.19,42.2,152200.0,34.945,34.9533,34.9367,34.945,152200.0
2012-10-23 12:20:00,42.2,42.22,42.13,42.13,74200.0,34.945,34.9616,34.8871,34.8871,74200.0
2012-10-23 12:30:00,42.14,42.18,42.14,42.14,30100.0,34.8953,34.9285,34.8953,34.8953,30100.0
2012-10-23 12:40:00,42.15,42.2,42.15,42.17,31900.0,34.9036,34.945,34.9036,34.9202,31900.0
2012-10-23 12:50:00,42.18,42.19,42.15,42.16,27300.0,34.9285,34.9367,34.9036,34.9119,27300.0
2012-10-23 13:00:00,42.17,42.2,42.15,42.17,35900.0,34.9202,34.945,34.9036,34.9202,35900.0
2012-10-23 13:10:00,42.17,42.21,42.15,42.17,42100.0,34.9202,34.9533,34.9036,34.9202,42100.0
2012-10-23 13:20:00,42.17,42.21,42.14,42.2,345500.0,34.9202,34.9533,34.8953,34.945,345500.0
2012-10-23 13:30:00,42.2,42.2,42.16,42.17,36200.0,34.945,34.945,34.9119,34.9202,36200.0
2012-10-23 13:40:00,42.17,42.2,42.14,42.18,29000.0,34.9202,34.945,34.8953,34.9285,29000.0
2012-10-23 13:50:00,42.18,42.2,42.16,42.2,41800.0,34.9285,34.945,34.9119,34.945,41800.0
2012-10-23 14:00:00,42.2,42.24,42.19,42.2,212500.0,34.945,34.9781,34.9367,34.945,212500.0
2012-10-23 14:10:00,42.19,42.22,42.19,42.22,156600.0,34.9367,34.9616,34.9367,34.9616,156600.0
2012-10-23 14:20:00,42.22,42.25,42.2,42.23,41100.0,34.9616,34.9864,34.945,34.9699,41100.0
2012-10-23 14:30:00,42.23,42.29,42.21,42.29,47700.0,34.9699,35.0195,34.9533,35.0195,47700.0
2012-10-23 14:40:00,42.28,42.33,42.25,42.26,65200.0,35.0113,35.0527,34.9864,34.9947,65200.0
2012-10-23 14:50:00,42.26,42.26,42.25,42.25,53700.0,34.9947,34.9947,34.9864,34.9864,53700.0
2012-10-23 15:00:00,42.26,42.26,42.2,42.2,59600.0,34.9947,34.9947,34.945,34.945,59600.0
2012-10-23 15:10:00,42.21,42.23,42.16,42.2,94500.0,34.9533,34.9699,34.9119,34.945,94500.0
2012-10-23 15:20:00,42.21,42.22,42.19,42.2,161300.0,34.9533,34.9616,34.9367,34.945,161300.0
2012-10-23 15:30:00,42.2,42.22,42.13,42.18,210000.0,34.945,34.9616,34.8871,34.9285,210000.0
2012-10-23 15:40:00,42.18,42.21,42.16,42.2,167500.0,34.9285,34.9533,34.9119,34.945,167500.0
2012-10-23 15:50:00,42.2,42.22,42.18,42.18,493500.0,34.945,34.9616,34.9285,34.9285,493500.0
2012-10-24 09:30:00,42.27,42.4,42.21,42.28,49700.0,35.003,35.1106,34.9533,35.0113,49700.0
2012-10-24 09:40:00,42.25,42.27,42.07,42.12,36400.0,34.9864,35.003,34.8374,34.8788,36400.0
2012-10-24 09:50:00,42.12,42.19,42.1,42.12,30300.0,34.8788,34.9367,34.8622,34.8788,30300.0
2012-10-24 10:00:00,42.14,42.14,42.06,42.07,30000.0,34.8953,34.8953,34.8291,34.8374,30000.0
2012-10-24 10:10:00,42.06,42.15,42.06,42.15,106400.0,34.8291,34.9036,34.8291,34.9036,106400.0
2012-10-24 10:20:00,42.15,42.19,42.12,42.15,60600.0,34.9036,34.9367,34.8788,34.9036,60600.0
2012-10-24 10:30:00,42.15,42.22,42.12,42.19,69800.0,34.9036,34.9616,34.8788,34.9367,69800.0
2012-10-24 10:40:00,42.18,42.22,42.12,42.13,39300.0,34.9285,34.9616,34.8788,34.8871,39300.0
2012-10-24 10:50:00,42.12,42.14,42.05,42.05,49600.0,34.8788,34.8953,34.8208,34.8208,49600.0
2012-10-24 11:00:00,42.05,42.11,42.04,42.04,56900.0,34.8208,34.8705,34.8125,34.8125,56900.0
2012-10-24 11:10:00,42.04,42.09,42.0,42.0,49200.0,34.8125,34.8539,34.7794,34.7794,49200.0
2012-10-24 11:20:00,42.01,42.1,42.0,42.1,76700.0,34.7877,34.8622,34.7794,34.8622,76700.0
2012-10-24 11:30:00,42.1,42.12,42.05,42.05,34700.0,34.8622,34.8788,34.8208,34.8208,34700.0
2012-10-24 11:40:00,42.05,42.08,42.02,42.03,38800.0,34.8208,34.8457,34.796,34.8042,38800.0
2012-10-24 11:50:00,42.03,42.06,42.0,42.02,60500.0,34.8042,34.8291,34.7794,34.796,60500.0
2012-10-24 12:00:00,42.03,42.06,42.0,42.04,51900.0,34.8042,34.8291,34.7794,34.8125,51900.0
2012-10-24 12:10:00,42.03,42.04,42.0,42.01,25400.0,34.8042,34.8125,34.7794,34.7877,25400.0
2012-10-24 12:20:00,42.01,42.04,41.99,42.02,61900.0,34.7877,34.8125,34.7711,34.796,61900.0
2012-10-24 12:30:00,42.02,42.07,42.02,42.05,33100.0,34.796,34.8374,34.796,34.8208,33100.0
2012-10-24 12:40:00,42.05,42.08,42.03,42.04,30500.0,34.8208,34.8457,34.8042,34.8125,30500.0
2012-10-24 12:50:00,42.05,42.09,42.04,42.06,22600.0,34.8208,34.8539,34.8125,34.8291,22600.0
2012-10-24 13:00:00,42.07,42.1,42.03,42.07,53400.0,34.8374,34.8622,34.8042,34.8374,53400.0
2012-10-24 13:10:00,42.07,42.07,42.04,42.05,20600.0,34.8374,34.8374,34.8125,34.8208,20600.0
2012-10-24 13:20:00,42.05,42.05,42.02,42.04,35000.0,34.8208,34.8208,34.796,34.8125,35000.0
2012-10-24 13:30:00,42.04,42.07,42.01,42.01,28500.0,34.8125,34.8374,34.7877,34.7877,28500.0
2012-10-24 13:40:00,42.02,42.03,41.99,42.02,48200.0,34.796,34.8042,34.7711,34.796,48200.0
2012-10-24 13:50:00,42.03,42.03,41.98,42.01,44500.0,34.8042,34.8042,34.7628,34.7877,44500.0
2012-10-24 14:00:00,42.01,42.02,42.0,42.0,30100.0,34.7877,34.796,34.7794,34.7794,30100.0
2012-10-24 14:10:00,42.0,42.03,41.95,42.0,85400.0,34.7794,34.8042,34.738,34.7794,85400.0
2012-10-24 14:20:00,42.01,42.05,41.97,42.01,74000.0,34.7877,34.8208,34.7546,34.7877,74000.0
2012-10-24 14:30:00,42.02,42.03,41.99,42.0,44000.0,34.796,34.8042,34.7711,34.7794,44000.0
2012-10-24 14:40:00,42.0,42.01,41.97,42.0,54300.0,34.7794,34.7877,34.7546,34.7794,54300.0
2012-10-24 14:50:00,42.0,42.02,41.96,41.98,50500.0,34.7794,34.796,34.7463,34.7628,50500.0
2012-10-24 15:00:00,41.98,41.99,41.92,41.97,147400.0,34.7628,34.7711,34.7132,34.7546,147400.0
2012-10-24 15:10:00,41.97,42.0,41.93,41.94,70900.0,34.7546,34.7794,34.7214,34.7297,70900.0
2012-10-24 15:20:00,41.93,41.93,41.88,41.92,85100.0,34.7214,34.7214,34.68,34.7132,85100.0
2012-10-24 15:30:00,41.93,41.93,41.87,41.87,86700.0,34.7214,34.7214,34.6718,34.6718,86700.0
2012-10-24 15:40:00,41.88,41.89,41.83,41.88,153500.0,34.68,34.6883,34.6386,34.68,153500.0
2012-10-24 15:50:00,41.88,41.91,41.85,41.89,201100.0,34.68,34.7049,34.6552,34.6883,201100.0
2012-10-25 09:30:00,42.06,42.2,42.0,42.14,49100.0,34.8291,34.945,34.7794,34.8953,49100.0
2012-10-25 09:40:00,42.15,42.19,42.11,42.16,130800.0,34.9036,34.9367,34.8705,34.9119,130800.0
2012-10-25 09:50:00,42.17,42.18,42.12,42.15,68100.0,34.9202,34.9285,34.8788,34.9036,68100.0
2012-10-25 10:00:00,42.14,42.16,42.07,42.13,57700.0,34.8953,34.9119,34.8374,34.8871,57700.0
2012-10-25 10:10:00,42.14,42.16,42.09,42.09,117800.0,34.8953,34.9119,34.8539,34.8539,117800.0
2012-10-25 10:20:00,42.08,42.12,42.05,42.06,80700.0,34.8457,34.8788,34.8208,34.8291,80700.0
2012-10-25 10:30:00,42.06,42.1,42.05,42.08,43000.0,34.8291,34.8622,34.8208,34.8457,43000.0
2012-10-25 10:40:00,42.08,42.12,42.07,42.11,82100.0,34.8457,34.8788,34.8374,34.8705,82100.0
2012-10-25 10:50:00,42.1,42.13,42.08,42.11,249100.0,34.8622,34.8871,34.8457,34.8705,249100.0
2012-10-25 11:00:00,42.1,42.15,42.09,42.14,40400.0,34.8622,34.9036,34.8539,34.8953,40400.0
2012-10-25 11:10:00,42.14,42.14,42.12,42.12,161300.0,34.8953,34.8953,34.8788,34.8788,161300.0
2012-10-25 11:20:00,42.12,42.12,42.07,42.09,279900.0,34.8788,34.8788,34.8374,34.8539,279900.0
2012-10-25 11:30:00,42.09,42.1,41.98,42.0,152500.0,34.8539,34.8622,34.7628,34.7794,152500.0
2012-10-25 11:40:00,42.01,42.08,42.0,42.06,68400.0,34.7877,34.8457,34.7794,34.8291,68400.0
2012-10-25 11:50:00,42.05,42.09,42.03,42.04,133300.0,34.8208,34.8539,34.8042,34.8125,133300.0
2012-10-25 12:00:00,42.05,42.07,42.02,42.06,38800.0,34.8208,34.8374,34.796,34.8291,38800.0
2012-10-25 12:10:00,42.05,42.06,42.02,42.05,32600.0,34.8208,34.8291,34.796,34.8208,32600.0
2012-10-25 12:20:00,42.04,42.1,42.04,42.07,137500.0,34.8125,34.8622,34.8125,34.8374,137500.0
2012-10-25 12:30:00,42.06,42.08,42.02,42.06,54500.0,34.8291,34.8457,34.796,34.8291,54500.0
2012-10-25 12:40:00,42.06,42.09,42.05,42.08,41600.0,34.8291,34.8539,34.8208,34.8457,41600.0
2012-10-25 12:50:00,42.08,42.13,42.07,42.12,46800.0,34.8457,34.8871,34.8374,34.8788,46800.0
2012-10-25 13:00:00,42.12,42.12,42.09,42.11,59300.0,34.8788,34.8788,34.8539,34.8705,59300.0
2012-10-25 13:10:00,42.11,42.11,42.05,42.08,32400.0,34.8705,34.8705,34.8208,34.8457,32400.0
2012-10-25 13:20:00,42.08,42.12,42.07,42.09,40000.0,34.8457,34.8788,34.8374,34.8539,40000.0
2012-10-25 13:30:00,42.1,42.1,42.05,42.07,56100.0,34.8622,34.8622,34.8208,34.8374,56100.0
2012-10-25 13:40:00,42.07,42.15,42.07,42.11,85300.0,34.8374,34.9036,34.8374,34.8705,85300.0
2012-10-25 13:50:00,42.11,42.11,42.08,42.1,26700.0,34.8705,34.8705,34.8457,34.8622,26700.0
2012-10-25 14:00:00,42.1,42.1,42.06,42.07,50700.0,34.8622,34.8622,34.8291,34.8374,50700.0
2012-10-25 14:10:00,42.07,42.08,42.05,42.06,19300.0,34.8374,34.8457,34.8208,34.8291,19300.0
2012-10-25 14:20:00,42.06,42.06,42.03,42.03,27300.0,34.8291,34.8291,34.8042,34.8042,27300.0
2012-10-25 14:30:00,42.04,42.11,42.03,42.1,51000.0,34.8125,34.8705,34.8042,34.8622,51000.0
2012-10-25 14:40:00,42.1,42.11,42.08,42.08,38500.0,34.8622,34.8705,34.8457,34.8457,38500.0
2012-10-25 14:50:00,42.08,42.09,42.07,42.07,25500.0,34.8457,34.8539,34.8374,34.8374,25500.0
2012-10-25 15:00:00,42.08,42.09,42.03,42.04,95300.0,34.8457,34.8539,34.8042,34.8125,95300.0
2012-10-25 15:10:00,42.04,42.06,42.03,42.04,46100.0,34.8125,34.8291,34.8042,34.8125,46100.0
2012-10-25 15:20:00,42.05,42.06,42.03,42.06,93000.0,34.8208,34.8291,34.8042,34.8291,93000.0
2012-10-25 15:30:00,42.06,42.08,42.05,42.08,119300.0,34.8291,34.8457,34.8208,34.8457,119300.0
2012-10-25 15:40:00,42.08,42.11,42.07,42.09,458600.0,34.8457,34.8705,34.8374,34.8539,458600.0
2012-10-25 15:50:00,42.1,42.11,42.04,42.05,422000.0,34.8622,34.8705,34.8125,34.8208,422000.0
2012-10-26 09:30:00,42.13,42.14,42.0,42.04,68200.0,34.8871,34.8953,34.7794,34.8125,68200.0
2012-10-26 09:40:00,42.04,42.07,42.0,42.06,37000.0,34.8125,34.8374,34.7794,34.8291,37000.0
2012-10-26 09:50:00,42.06,42.06,42.0,42.0,51000.0,34.8291,34.8291,34.7794,34.7794,51000.0
2012-10-26 10:00:00,42.0,42.04,41.98,42.0,50200.0,34.7794,34.8125,34.7628,34.7794,50200.0
2012-10-26 10:10:00,42.0,42.02,41.99,42.02,110100.0,34.7794,34.796,34.7711,34.796,110100.0
2012-10-26 10:20:00,42.01,42.02,41.98,41.99,70200.0,34.7877,34.796,34.7628,34.7711,70200.0
2012-10-26 10:30:00,41.99,42.0,41.97,41.97,65000.0,34.7711,34.7794,34.7546,34.7546,65000.0
2012-10-26 10:40:00,41.97,42.0,41.95,41.96,48000.0,34.7546,34.7794,34.738,34.7463,48000.0
2012-10-26 10:50:00,41.95,41.95,41.86,41.93,30400.0,34.738,34.738,34.6635,34.7214,30400.0
2012-10-26 11:00:00,41.93,41.96,41.92,41.96,32100.0,34.7214,34.7463,34.7132,34.7463,32100.0
2012-10-26 11:10:00,41.95,41.95,41.91,41.93,49200.0,34.738,34.738,34.7049,34.7214,49200.0
2012-10-26 11:20:00,41.92,41.92,41.88,41.89,20900.0,34.7132,34.7132,34.68,34.6883,20900.0
2012-10-26 11:30:00,41.89,41.92,41.87,41.91,138300.0,34.6883,34.7132,34.6718,34.7049,138300.0
2012-10-26 11:40:00,41.92,41.95,41.91,41.93,56700.0,34.7132,34.738,34.7049,34.7214,56700.0
2012-10-26 11:50:00,41.93,41.95,41.92,41.94,21200.0,34.7214,34.738,34.7132,34.7297,21200.0
2012-10-26 12:00:00,41.93,41.93,41.9,41.93,72300.0,34.7214,34.7214,34.6966,34.7214,72300.0
2012-10-26 12:10:00,41.93,42.02,41.93,42.02,32600.0,34.7214,34.796,34.7214,34.796,32600.0
2012-10-26 12:20:00,42.02,42.08,42.0,42.0,146900.0,34.796,34.8457,34.7794,34.7794,146900.0
2012-10-26 12:30:00,42.0,42.01,41.92,41.97,69500.0,34.7794,34.7877,34.7132,34.7546,69500.0
2012-10-26 12:40:00,41.96,42.01,41.91,41.97,62300.0,34.7463,34.7877,34.7049,34.7546,62300.0
2012-10-26 12:50:00,41.97,42.01,41.97,42.0,17300.0,34.7546,34.7877,34.7546,34.7794,17300.0
2012-10-26 13:00:00,42.0,42.0,41.98,41.99,19600.0,34.7794,34.7794,34.7628,34.7711,19600.0
2012-10-26 13:10:00,41.99,42.0,41.96,41.96,26300.0,34.7711,34.7794,34.7463,34.7463,26300.0
2012-10-26 13:20:00,41.96,41.96,41.93,41.94,25700.0,34.7463,34.7463,34.7214,34.7297,25700.0
2012-10-26 13:30:00,41.94,42.01,41.94,42.0,38900.0,34.7297,34.7877,34.7297,34.7794,38900.0
2012-10-26 13:40:00,42.0,42.01,41.97,41.97,45000.0,34.7794,34.7877,34.7546,34.7546,45000.0
2012-10-26 13:50:00,41.97,41.97,41.94,41.94,26400.0,34.7546,34.7546,34.7297,34.7297,26400.0
2012-10-26 14:00:00,41.94,41.94,41.9,41.9,28100.0,34.7297,34.7297,34.6966,34.6966,28100.0
2012-10-26 14:10:00,41.91,41.91,41.89,41.9,28600.0,34.7049,34.7049,34.6883,34.6966,28600.0
2012-10-26 14:20:00,41.9,41.91,41.89,41.9,35600.0,34.6966,34.7049,34.6883,34.6966,35600.0
2012-10-26 14:30:00,41.9,41.96,41.89,41.96,58000.0,34.6966,34.7463,34.6883,34.7463,58000.0
2012-10-26 14:40:00,41.96,42.01,41.95,42.01,56000.0,34.7463,34.7877,34.738,34.7877,56000.0
2012-10-26 14:50:00,42.0,42.04,41.99,42.0,58400.0,34.7794,34.8125,34.7711,34.7794,58400.0
2012-10-26 15:00:00,42.0,42.02,41.99,42.01,44200.0,34.7794,34.796,34.7711,34.7877,44200.0
2012-10-26 15:10:00,42.01,42.07,42.01,42.06,37700.0,34.7877,34.8374,34.7877,34.8291,37700.0
2012-10-26 15:20:00,42.05,42.06,42.0,42.01,52400.0,34.8208,34.8291,34.7794,34.7877,52400.0
2012-10-26 15:30:00,42.02,42.02,41.97,41.98,139900.0,34.796,34.796,34.7546,34.7628,139900.0
2012-10-26 15:40:00,41.97,42.03,41.97,42.01,144600.0,34.7546,34.8042,34.7546,34.7877,144600.0
2012-10-26 15:50:00,42.0,42.06,41.98,42.01,173500.0,34.7794,34.8291,34.7628,34.7877,173500.0
2012-10-31 09:30:00,42.22,42.35,42.11,42.32,76000.0,34.9616,35.0692,34.8705,35.0444,76000.0
2012-10-31 09:40:00,42.32,42.38,42.18,42.34,85800.0,35.0444,35.0941,34.9285,35.061,85800.0
2012-10-31 09:50:00,42.33,42.51,42.3,42.5,77000.0,35.0527,35.2017,35.0278,35.1934,77000.0
2012-10-31 10:00:00,42.5,42.57,42.5,42.54,43700.0,35.1934,35.2514,35.1934,35.2266,43700.0
2012-10-31 10:10:00,42.55,42.59,42.52,42.56,37800.0,35.2348,35.268,35.21,35.2431,37800.0
2012-10-31 10:20:00,42.57,42.63,42.56,42.6,51100.0,35.2514,35.3011,35.2431,35.2763,51100.0
2012-10-31 10:30:00,42.61,42.64,42.59,42.63,49600.0,35.2845,35.3094,35.268,35.3011,49600.0
2012-10-31 10:40:00,42.62,42.63,42.55,42.56,64400.0,35.2928,35.3011,35.2348,35.2431,64400.0
2012-10-31 10:50:00,42.57,42.6,42.52,42.52,70500.0,35.2514,35.2763,35.21,35.21,70500.0
2012-10-31 11:00:00,42.52,42.53,42.43,42.45,70900.0,35.21,35.2183,35.1355,35.152,70900.0
2012-10-31 11:10:00,42.45,42.52,42.45,42.52,40100.0,35.152,35.21,35.152,35.21,40100.0
2012-10-31 11:20:00,42.52,42.55,42.51,42.52,37400.0,35.21,35.2348,35.2017,35.21,37400.0
2012-10-31 11:30:00,42.52,42.6,42.52,42.6,27700.0,35.21,35.2763,35.21,35.2763,27700.0
2012-10-31 11:40:00,42.59,42.64,42.59,42.61,43700.0,35.268,35.3094,35.268,35.2845,43700.0
2012-10-31 11:50:00,42.61,42.62,42.59,42.59,45100.0,35.2845,35.2928,35.268,35.268,45100.0
2012-10-31 12:00:00,42.59,42.65,42.55,42.64,47400.0,35.268,35.3177,35.2348,35.3094,47400.0
2012-10-31 12:10:00,42.64,42.64,42.59,42.59,37600.0,35.3094,35.3094,35.268,35.268,37600.0
2012-10-31 12:20:00,42.59,42.61,42.49,42.5,51800.0,35.268,35.2845,35.1852,35.1934,51800.0
2012-10-31 12:30:00,42.49,42.53,42.45,42.51,49400.0,35.1852,35.2183,35.152,35.2017,49400.0
2012-10-31 12:40:00,42.52,42.52,42.48,42.48,31700.0,35.21,35.21,35.1769,35.1769,31700.0
2012-10-31 12:50:00,42.48,42.52,42.47,42.49,36900.0,35.1769,35.21,35.1686,35.1852,36900.0
2012-10-31 13:00:00,42.49,42.51,42.45,42.48,33800.0,35.1852,35.2017,35.152,35.1769,33800.0
2012-10-31 13:10:00,42.48,42.51,42.48,42.48,78500.0,35.1769,35.2017,35.1769,35.1769,78500.0
2012-10-31 13:20:00,42.48,42.51,42.48,42.51,25800.0,35.1769,35.2017,35.1769,35.2017,25800.0
2012-10-31 13:30:00,42.5,42.51,42.48,42.5,38500.0,35.1934,35.2017,35.1769,35.1934,38500.0
2012-10-31 13:40:00,42.49,42.52,42.49,42.52,45800.0,35.1852,35.21,35.1852,35.21,45800.0
2012-10-31 13:50:00,42.51,42.52,42.49,42.52,34000.0,35.2017,35.21,35.1852,35.21,34000.0
2012-10-31 14:00:00,42.52,42.52,42.49,42.51,40000.0,35.21,35.21,35.1852,35.2017,40000.0
2012-10-31 14:10:00,42.5,42.52,42.49,42.51,39200.0,35.1934,35.21,35.1852,35.2017,39200.0
2012-10-31 14:20:00,42.51,42.51,42.46,42.46,34300.0,35.2017,35.2017,35.1603,35.1603,34300.0
2012-10-31 14:30:00,42.46,42.47,42.43,42.45,65400.0,35.1603,35.1686,35.1355,35.152,65400.0
2012-10-31 14:40:00,42.45,42.45,42.4,42.41,39100.0,35.152,35.152,35.1106,35.1189,39100.0
2012-10-31 14:50:00,42.41,42.48,42.41,42.46,56300.0,35.1189,35.1769,35.1189,35.1603,56300.0
2012-10-31 15:00:00,42.46,42.48,42.45,42.47,75500.0,35.1603,35.1769,35.152,35.1686,75500.0
2012-10-31 15:10:00,42.47,42.53,42.47,42.53,91400.0,35.1686,35.2183,35.1686,35.2183,91400.0
2012-10-31 15:20:00,42.53,42.55,42.52,42.55,87700.0,35.2183,35.2348,35.21,35.2348,87700.0
2012-10-31 15:30:00,42.55,42.55,42.51,42.52,65600.0,35.2348,35.2348,35.2017,35.21,65600.0
2012-10-31 15:40:00,42.52,42.52,42.47,42.47,147600.0,35.21,35.21,35.1686,35.1686,147600.0
2012-10-31 15:50:00,42.48,42.52,42.39,42.5,285000.0,35.1769,35.21,35.1024,35.1934,285000.0
2012-11-01 09:30:00,42.52,42.67,42.44,42.64,55000.0,35.21,35.3342,35.1438,35.3094,55000.0
2012-11-01 09:40:00,42.62,42.62,42.33,42.37,37200.0,35.2928,35.2928,35.0527,35.0858,37200.0
2012-11-01 09:50:00,42.37,42.49,42.36,42.45,24900.0,35.0858,35.1852,35.0775,35.152,24900.0
2012-11-01 10:00:00,42.47,42.52,42.41,42.44,63500.0,35.1686,35.21,35.1189,35.1438,63500.0
2012-11-01 10:10:00,42.44,42.51,42.37,42.48,73500.0,35.1438,35.2017,35.0858,35.1769,73500.0
2012-11-01 10:20:00,42.47,42.5,42.4,42.4,26300.0,35.1686,35.1934,35.1106,35.1106,26300.0
2012-11-01 10:30:00,42.39,42.45,42.37,42.38,25200.0,35.1024,35.152,35.0858,35.0941,25200.0
2012-11-01 10:40:00,42.37,42.41,42.35,42.38,71700.0,35.0858,35.1189,35.0692,35.0941,71700.0
2012-11-01 10:50:00,42.38,42.38,42.28,42.28,29400.0,35.0941,35.0941,35.0113,35.0113,29400.0
2012-11-01 11:00:00,42.28,42.36,42.28,42.33,34400.0,35.0113,35.0775,35.0113,35.0527,34400.0
2012-11-01 11:10:00,42.34,42.37,42.3,42.31,24800.0,35.061,35.0858,35.0278,35.0361,24800.0
2012-11-01 11:20:00,42.31,42.36,42.29,42.36,28000.0,35.0361,35.0775,35.0195,35.0775,28000.0
2012-11-01 11:30:00,42.37,42.38,42.33,42.35,18600.0,35.0858,35.0941,35.0527,35.0692,18600.0
2012-11-01 11:40:00,42.36,42.45,42.36,42.45,37400.0,35.0775,35.152,35.0775,35.152,37400.0
2012-11-01 11:50:00,42.44,42.44,42.38,42.39,34900.0,35.1438,35.1438,35.0941,35.1024,34900.0
2012-11-01 12:00:00,42.39,42.44,42.38,42.44,35800.0,35.1024,35.1438,35.0941,35.1438,35800.0
2012-11-01 12:10:00,42.44,42.45,42.42,42.45,27700.0,35.1438,35.152,35.1272,35.152,27700.0
2012-11-01 12:20:00,42.45,42.49,42.44,42.44,23300.0,35.152,35.1852,35.1438,35.1438,23300.0
2012-11-01 12:30:00,42.44,42.46,42.35,42.36,27100.0,35.1438,35.1603,35.0692,35.0775,27100.0
2012-11-01 12:40:00,42.36,42.36,42.27,42.29,20100.0,35.0775,35.0775,35.003,35.0195,20100.0
2012-11-01 12:50:00,42.29,42.33,42.28,42.29,124300.0,35.0195,35.0527,35.0113,35.0195,124300.0
2012-11-01 13:00:00,42.29,42.3,42.26,42.3,21000.0,35.0195,35.0278,34.9947,35.0278,21000.0
2012-11-01 13:10:00,42.31,42.32,42.27,42.27,21800.0,35.0361,35.0444,35.003,35.003,21800.0
2012-11-01 13:20:00,42.28,42.29,42.25,42.26,14700.0,35.0113,35.0195,34.9864,34.9947,14700.0
2012-11-01 13:30:00,42.26,42.27,42.24,42.24,16500.0,34.9947,35.003,34.9781,34.9781,16500.0
2012-11-01 13:40:00,42.24,42.24,42.18,42.2,17300.0,34.9781,34.9781,34.9285,34.945,17300.0
2012-11-01 13:50:00,42.2,42.2,42.14,42.14,12100.0,34.945,34.945,34.8953,34.8953,12100.0
2012-11-01 14:00:00,42.15,42.18,42.14,42.18,23600.0,34.9036,34.9285,34.8953,34.9285,23600.0
2012-11-01 14:10:00,42.18,42.21,42.16,42.2,32500.0,34.9285,34.9533,34.9119,34.945,32500.0
2012-11-01 14:20:00,42.21,42.21,42.16,42.17,64100.0,34.9533,34.9533,34.9119,34.9202,64100.0
2012-11-01 14:30:00,42.16,42.23,42.16,42.23,14800.0,34.9119,34.9699,34.9119,34.9699,14800.0
2012-11-01 14:40:00,42.23,42.23,42.15,42.17,26600.0,34.9699,34.9699,34.9036,34.9202,26600.0
2012-11-01 14:50:00,42.16,42.18,42.15,42.17,19000.0,34.9119,34.9285,34.9036,34.9202,19000.0
2012-11-01 15:00:00,42.18,42.18,42.16,42.17,32300.0,34.9285,34.9285,34.9119,34.9202,32300.0
2012-11-01 15:10:00,42.16,42.21,42.16,42.19,33100.0,34.9119,34.9533,34.9119,34.9367,33100.0
2012-11-01 15:20:00,42.19,42.2,42.16,42.18,26100.0,34.9367,34.945,34.9119,34.9285,26100.0
2012-11-01 15:30:00,42.17,42.18,42.12,42.14,88400.0,34.9202,34.9285,34.8788,34.8953,88400.0
2012-11-01 15:40:00,42.15,42.17,42.11,42.11,129800.0,34.9036,34.9202,34.8705,34.8705,129800.0
2012-11-01 15:50:00,42.11,42.13,42.03,42.1,187100.0,34.8705,34.8871,34.8042,34.8622,187100.0
2012-11-02 09:30:00,42.3,42.44,42.15,42.15,44400.0,35.0278,35.1438,34.9036,34.9036,44400.0
2012-11-02 09:40:00,42.15,42.18,42.06,42.1,36600.0,34.9036,34.9285,34.8291,34.8622,36600.0
2012-11-02 09:50:00,42.1,42.11,41.99,42.0,47800.0,34.8622,34.8705,34.7711,34.7794,47800.0
2012-11-02 10:00:00,42.0,42.08,41.99,42.02,65100.0,34.7794,34.8457,34.7711,34.796,65100.0
2012-11-02 10:10:00,42.03,42.03,41.99,42.01,65900.0,34.8042,34.8042,34.7711,34.7877,65900.0
2012-11-02 10:20:00,42.01,42.05,41.97,42.05,104600.0,34.7877,34.8208,34.7546,34.8208,104600.0
2012-11-02 10:30:00,42.05,42.07,42.02,42.04,31700.0,34.8208,34.8374,34.796,34.8125,31700.0
2012-11-02 10:40:00,42.04,42.05,41.99,42.05,36900.0,34.8125,34.8208,34.7711,34.8208,36900.0
2012-11-02 10:50:00,42.05,42.05,42.0,42.02,31900.0,34.8208,34.8208,34.7794,34.796,31900.0
2012-11-02 11:00:00,42.02,42.05,41.99,42.05,41400.0,34.796,34.8208,34.7711,34.8208,41400.0
2012-11-02 11:10:00,42.04,42.05,41.99,42.01,44800.0,34.8125,34.8208,34.7711,34.7877,44800.0
2012-11-02 11:20:00,42.01,42.05,42.0,42.03,28200.0,34.7877,34.8208,34.7794,34.8042,28200.0
2012-11-02 11:30:00,42.03,42.08,42.01,42.08,17900.0,34.8042,34.8457,34.7877,34.8457,17900.0
2012-11-02 11:40:00,42.07,42.12,42.07,42.07,26000.0,34.8374,34.8788,34.8374,34.8374,26000.0
2012-11-02 11:50:00,42.07,42.11,42.07,42.08,25200.0,34.8374,34.8705,34.8374,34.8457,25200.0
2012-11-02 12:00:00,42.09,42.09,42.0,42.01,25900.0,34.8539,34.8539,34.7794,34.7877,25900.0
2012-11-02 12:10:00,42.0,42.03,41.98,42.03,34500.0,34.7794,34.8042,34.7628,34.8042,34500.0
2012-11-02 12:20:00,42.02,42.04,41.99,42.0,25300.0,34.796,34.8125,34.7711,34.7794,25300.0
2012-11-02 12:30:00,42.0,42.01,42.0,42.01,7700.0,34.7794,34.7877,34.7794,34.7877,7700.0
2012-11-02 12:40:00,42.01,42.03,42.0,42.02,15400.0,34.7877,34.8042,34.7794,34.796,15400.0
2012-11-02 12:50:00,42.02,42.06,42.0,42.04,39700.0,34.796,34.8291,34.7794,34.8125,39700.0
2012-11-02 13:00:00,42.04,42.05,42.03,42.04,10900.0,34.8125,34.8208,34.8042,34.8125,10900.0
2012-11-02 13:10:00,42.04,42.05,42.03,42.03,5500.0,34.8125,34.8208,34.8042,34.8042,5500.0
2012-11-02 13:20:00,42.03,42.05,42.01,42.05,13000.0,34.8042,34.8208,34.7877,34.8208,13000.0
2012-11-02 13:30:00,42.04,42.05,42.0,42.03,18400.0,34.8125,34.8208,34.7794,34.8042,18400.0
2012-11-02 13:40:00,42.02,42.03,42.01,42.02,7400.0,34.796,34.8042,34.7877,34.796,7400.0
2012-11-02 13:50:00,42.01,42.01,41.99,42.0,29200.0,34.7877,34.7877,34.7711,34.7794,29200.0
2012-11-02 14:00:00,41.99,42.01,41.95,41.98,26200.0,34.7711,34.7877,34.738,34.7628,26200.0
2012-11-02 14:10:00,41.97,42.0,41.97,42.0,18000.0,34.7546,34.7794,34.7546,34.7794,18000.0
2012-11-02 14:20:00,41.99,42.02,41.99,42.02,9400.0,34.7711,34.796,34.7711,34.796,9400.0
2012-11-02 14:30:00,42.01,42.02,41.95,41.95,42500.0,34.7877,34.796,34.738,34.738,42500.0
2012-11-02 14:40:00,41.95,41.98,41.95,41.98,44300.0,34.738,34.7628,34.738,34.7628,44300.0
2012-11-02 14:50:00,41.98,41.99,41.97,41.98,18400.0,34.7628,34.7711,34.7546,34.7628,18400.0
2012-11-02 15:00:00,41.98,42.01,41.98,41.98,36200.0,34.7628,34.7877,34.7628,34.7628,36200.0
2012-11-02 15:10:00,41.98,41.99,41.97,41.99,47700.0,34.7628,34.7711,34.7546,34.7711,47700.0
2012-11-02 15:20:00,41.98,42.01,41.98,42.0,63100.0,34.7628,34.7877,34.7628,34.7794,63100.0
2012-11-02 15:30:00,42.0,42.01,41.97,41.98,83300.0,34.7794,34.7877,34.7546,34.7628,83300.0
2012-11-02 15:40:00,41.98,42.03,41.95,41.97,98600.0,34.7628,34.8042,34.738,34.7546,98600.0
2012-11-02 15:50:00,41.98,42.0,41.96,41.99,178100.0,34.7628,34.7794,34.7463,34.7711,178100.0
2012-11-05 09:30:00,41.9,41.99,41.62,41.66,81400.0,34.6966,34.7711,34.4647,34.4979,81400.0
2012-11-05 09:40:00,41.64,41.65,41.51,41.51,39300.0,34.4813,34.4896,34.3736,34.3736,39300.0
2012-11-05 09:50:00,41.51,41.55,41.47,41.51,59200.0,34.3736,34.4068,34.3405,34.3736,59200.0
2012-11-05 10:00:00,41.5,41.59,41.48,41.56,41300.0,34.3654,34.4399,34.3488,34.415,41300.0
2012-11-05 10:10:00,41.55,41.58,41.54,41.54,63800.0,34.4068,34.4316,34.3985,34.3985,63800.0
2012-11-05 10:20:00,41.54,41.59,41.53,41.53,19500.0,34.3985,34.4399,34.3902,34.3902,19500.0
2012-11-05 10:30:00,41.54,41.59,41.52,41.59,30700.0,34.3985,34.4399,34.3819,34.4399,30700.0
2012-11-05 10:40:00,41.59,41.61,41.56,41.58,18400.0,34.4399,34.4565,34.415,34.4316,18400.0
2012-11-05 10:50:00,41.57,41.59,41.54,41.57,18200.0,34.4233,34.4399,34.3985,34.4233,18200.0
2012-11-05 11:00:00,41.57,41.57,41.54,41.54,24500.0,34.4233,34.4233,34.3985,34.3985,24500.0
2012-11-05 11:10:00,41.55,41.58,41.54,41.57,39000.0,34.4068,34.4316,34.3985,34.4233,39000.0
2012-11-05 11:20:00,41.57,41.57,41.53,41.55,38200.0,34.4233,34.4233,34.3902,34.4068,38200.0
2012-11-05 11:30:00,41.55,41.56,41.49,41.5,32100.0,34.4068,34.415,34.3571,34.3654,32100.0
2012-11-05 11:40:00,41.5,41.51,41.48,41.49,24400.0,34.3654,34.3736,34.3488,34.3571,24400.0
2012-11-05 11:50:00,41.49,41.55,41.47,41.52,23200.0,34.3571,34.4068,34.3405,34.3819,23200.0
2012-11-05 12:00:00,41.52,41.55,41.51,41.53,19000.0,34.3819,34.4068,34.3736,34.3902,19000.0
2012-11-05 12:10:00,41.54,41.6,41.53,41.58,24400.0,34.3985,34.4482,34.3902,34.4316,24400.0
2012-11-05 12:20:00,41.57,41.57,41.54,41.57,27500.0,34.4233,34.4233,34.3985,34.4233,27500.0
2012-11-05 12:30:00,41.56,41.56,41.52,41.53,13900.0,34.415,34.415,34.3819,34.3902,13900.0
2012-11-05 12:40:00,41.53,41.53,41.48,41.49,21800.0,34.3902,34.3902,34.3488,34.3571,21800.0
2012-11-05 12:50:00,41.5,41.51,41.47,41.5,39700.0,34.3654,34.3736,34.3405,34.3654,39700.0
2012-11-05 13:00:00,41.49,41.51,41.48,41.49,38100.0,34.3571,34.3736,34.3488,34.3571,38100.0
2012-11-05 13:10:00,41.5,41.51,41.48,41.51,19600.0,34.3654,34.3736,34.3488,34.3736,19600.0
2012-11-05 13:20:00,41.5,41.52,41.48,41.51,56400.0,34.3654,34.3819,34.3488,34.3736,56400.0
2012-11-05 13:30:00,41.51,41.51,41.49,41.5,19000.0,34.3736,34.3736,34.3571,34.3654,19000.0
2012-11-05 13:40:00,41.5,41.5,41.49,41.5,18600.0,34.3654,34.3654,34.3571,34.3654,18600.0
2012-11-05 13:50:00,41.49,41.52,41.48,41.5,45400.0,34.3571,34.3819,34.3488,34.3654,45400.0
2012-11-05 14:00:00,41.5,41.52,41.5,41.5,41800.0,34.3654,34.3819,34.3654,34.3654,41800.0
2012-11-05 14:10:00,41.5,41.51,41.48,41.49,31500.0,34.3654,34.3736,34.3488,34.3571,31500.0
2012-11-05 14:20:00,41.49,41.52,41.49,41.5,20900.0,34.3571,34.3819,34.3571,34.3654,20900.0
2012-11-05 14:30:00,41.5,41.51,41.49,41.51,16100.0,34.3654,34.3736,34.3571,34.3736,16100.0
2012-11-05 14:40:00,41.5,41.52,41.5,41.5,14100.0,34.3654,34.3819,34.3654,34.3654,14100.0
2012-11-05 14:50:00,41.51,41.52,41.5,41.51,14500.0,34.3736,34.3819,34.3654,34.3736,14500.0
2012-11-05 15:00:00,41.5,41.52,41.5,41.5,22000.0,34.3654,34.3819,34.3654,34.3654,22000.0
2012-11-05 15:10:00,41.5,41.51,41.5,41.5,23700.0,34.3654,34.3736,34.3654,34.3654,23700.0
2012-11-05 15:20:00,41.5,41.51,41.5,41.5,23900.0,34.3654,34.3736,34.3654,34.3654,23900.0
2012-11-05 15:30:00,41.5,41.51,41.46,41.48,182100.0,34.3654,34.3736,34.3322,34.3488,182100.0
2012-11-05 15:40:00,41.48,41.51,41.47,41.49,147100.0,34.3488,34.3736,34.3405,34.3571,147100.0
2012-11-05 15:50:00,41.5,41.52,41.48,41.49,229700.0,34.3654,34.3819,34.3488,34.3571,229700.0
2012-11-06 09:30:00,41.35,41.65,41.35,41.63,38400.0,34.2412,34.4896,34.2412,34.473,38400.0
2012-11-06 09:40:00,41.63,41.64,41.57,41.62,52800.0,34.473,34.4813,34.4233,34.4647,52800.0
2012-11-06 09:50:00,41.62,41.69,41.6,41.67,37100.0,34.4647,34.5227,34.4482,34.5061,37100.0
2012-11-06 10:00:00,41.67,41.72,41.64,41.68,33600.0,34.5061,34.5475,34.4813,34.5144,33600.0
2012-11-06 10:10:00,41.68,41.69,41.63,41.63,41700.0,34.5144,34.5227,34.473,34.473,41700.0
2012-11-06 10:20:00,41.63,41.64,41.51,41.54,66300.0,34.473,34.4813,34.3736,34.3985,66300.0
2012-11-06 10:30:00,41.53,41.57,41.53,41.56,45300.0,34.3902,34.4233,34.3902,34.415,45300.0
2012-11-06 10:40:00,41.56,41.66,41.56,41.65,41900.0,34.415,34.4979,34.415,34.4896,41900.0
2012-11-06 10:50:00,41.65,41.67,41.64,41.66,25500.0,34.4896,34.5061,34.4813,34.4979,25500.0
2012-11-06 11:00:00,41.66,41.67,41.59,41.61,21900.0,34.4979,34.5061,34.4399,34.4565,21900.0
2012-11-06 11:10:00,41.61,41.68,41.59,41.68,32700.0,34.4565,34.5144,34.4399,34.5144,32700.0
2012-11-06 11:20:00,41.67,41.68,41.6,41.62,54000.0,34.5061,34.5144,34.4482,34.4647,54000.0
2012-11-06 11:30:00,41.61,41.76,41.6,41.76,66900.0,34.4565,34.5807,34.4482,34.5807,66900.0
2012-11-06 11:40:00,41.76,41.82,41.76,41.79,53100.0,34.5807,34.6304,34.5807,34.6055,53100.0
2012-11-06 11:50:00,41.8,41.85,41.79,41.84,27100.0,34.6138,34.6552,34.6055,34.6469,27100.0
2012-11-06 12:00:00,41.84,41.91,41.83,41.9,53800.0,34.6469,34.7049,34.6386,34.6966,53800.0
2012-11-06 12:10:00,41.9,41.92,41.88,41.88,41100.0,34.6966,34.7132,34.68,34.68,41100.0
2012-11-06 12:20:00,41.88,41.91,41.87,41.9,21600.0,34.68,34.7049,34.6718,34.6966,21600.0
2012-11-06 12:30:00,41.9,41.9,41.87,41.88,35600.0,34.6966,34.6966,34.6718,34.68,35600.0
2012-11-06 12:40:00,41.88,41.89,41.85,41.85,22100.0,34.68,34.6883,34.6552,34.6552,22100.0
2012-11-06 12:50:00,41.85,41.88,41.85,41.87,18100.0,34.6552,34.68,34.6552,34.6718,18100.0
2012-11-06 13:00:00,41.87,41.92,41.86,41.92,18400.0,34.6718,34.7132,34.6635,34.7132,18400.0
2012-11-06 13:10:00,41.91,41.93,41.89,41.89,52900.0,34.7049,34.7214,34.6883,34.6883,52900.0
2012-11-06 13:20:00,41.89,41.93,41.87,41.92,10500.0,34.6883,34.7214,34.6718,34.7132,10500.0
2012-11-06 13:30:00,41.92,41.96,41.9,41.95,34300.0,34.7132,34.7463,34.6966,34.738,34300.0
2012-11-06 13:40:00,41.94,41.99,41.93,41.99,32500.0,34.7297,34.7711,34.7214,34.7711,32500.0
2012-11-06 13:50:00,41.99,42.02,41.98,42.01,40900.0,34.7711,34.796,34.7628,34.7877,40900.0
2012-11-06 14:00:00,42.01,42.02,42.0,42.02,19100.0,34.7877,34.796,34.7794,34.796,19100.0
2012-11-06 14:10:00,42.01,42.03,42.01,42.02,27200.0,34.7877,34.8042,34.7877,34.796,27200.0
2012-11-06 14:20:00,42.02,42.03,42.0,42.01,31300.0,34.796,34.8042,34.7794,34.7877,31300.0
2012-11-06 14:30:00,42.0,42.05,42.0,42.05,44400.0,34.7794,34.8208,34.7794,34.8208,44400.0
2012-11-06 14:40:00,42.04,42.08,42.04,42.04,52500.0,34.8125,34.8457,34.8125,34.8125,52500.0
2012-11-06 14:50:00,42.05,42.05,42.02,42.03,25500.0,34.8208,34.8208,34.796,34.8042,25500.0
2012-11-06 15:00:00,42.03,42.04,42.02,42.03,63900.0,34.8042,34.8125,34.796,34.8042,63900.0
2012-11-06 15:10:00,42.02,42.05,42.02,42.05,49000.0,34.796,34.8208,34.796,34.8208,49000.0
2012-11-06 15:20:00,42.05,42.05,41.99,42.0,58100.0,34.8208,34.8208,34.7711,34.7794,58100.0
2012-11-06 15:30:00,42.0,42.01,41.9,41.91,44400.0,34.7794,34.7877,34.6966,34.7049,44400.0
2012-11-06 15:40:00,41.91,41.95,41.87,41.95,79600.0,34.7049,34.738,34.6718,34.738,79600.0
2012-11-06 15:50:00,41.95,41.95,41.87,41.87,191700.0,34.738,34.738,34.6718,34.6718,191700.0
2012-11-07 09:30:00,41.69,41.69,41.45,41.5,30600.0,34.5227,34.5227,34.324,34.3654,30600.0
2012-11-07 09:40:00,41.5,41.54,41.43,41.48,31100.0,34.3654,34.3985,34.3074,34.3488,31100.0
2012-11-07 09:50:00,41.47,41.48,41.38,41.47,80700.0,34.3405,34.3488,34.266,34.3405,80700.0
2012-11-07 10:00:00,41.46,41.52,41.44,41.48,60300.0,34.3322,34.3819,34.3157,34.3488,60300.0
2012-11-07 10:10:00,41.46,41.47,41.33,41.37,63800.0,34.3322,34.3405,34.2246,34.2577,63800.0
2012-11-07 10:20:00,41.37,41.39,41.28,41.38,47100.0,34.2577,34.2743,34.1832,34.266,47100.0
2012-11-07 10:30:00,41.38,41.42,41.33,41.38,58900.0,34.266,34.2991,34.2246,34.266,58900.0
2012-11-07 10:40:00,41.4,41.41,41.28,41.28,31700.0,34.2826,34.2908,34.1832,34.1832,31700.0
2012-11-07 10:50:00,41.28,41.3,41.14,41.14,60600.0,34.1832,34.1997,34.0673,34.0673,60600.0
2012-11-07 11:00:00,41.13,41.2,41.13,41.18,66600.0,34.059,34.1169,34.059,34.1004,66600.0
2012-11-07 11:10:00,41.18,41.18,41.05,41.07,51900.0,34.1004,34.1004,33.9927,34.0093,51900.0
2012-11-07 11:20:00,41.07,41.15,41.07,41.1,57400.0,34.0093,34.0755,34.0093,34.0341,57400.0
2012-11-07 11:30:00,41.1,41.13,41.0,41.1,65400.0,34.0341,34.059,33.9513,34.0341,65400.0
2012-11-07 11:40:00,41.09,41.24,41.09,41.23,73200.0,34.0259,34.1501,34.0259,34.1418,73200.0
2012-11-07 11:50:00,41.22,41.22,41.05,41.08,65900.0,34.1335,34.1335,33.9927,34.0176,65900.0
2012-11-07 12:00:00,41.08,41.2,41.08,41.16,50000.0,34.0176,34.1169,34.0176,34.0838,50000.0
2012-11-07 12:10:00,41.15,41.16,41.12,41.12,18600.0,34.0755,34.0838,34.0507,34.0507,18600.0
2012-11-07 12:20:00,41.13,41.13,41.11,41.12,16600.0,34.059,34.059,34.0424,34.0507,16600.0
2012-11-07 12:30:00,41.12,41.21,41.12,41.21,29800.0,34.0507,34.1252,34.0507,34.1252,29800.0
2012-11-07 12:40:00,41.21,41.24,41.16,41.23,17400.0,34.1252,34.1501,34.0838,34.1418,17400.0
2012-11-07 12:50:00,41.24,41.24,41.19,41.24,19100.0,34.1501,34.1501,34.1087,34.1501,19100.0
2012-11-07 13:00:00,41.23,41.37,41.22,41.37,33200.0,34.1418,34.2577,34.1335,34.2577,33200.0
2012-11-07 13:10:00,41.37,41.37,41.3,41.3,56200.0,34.2577,34.2577,34.1997,34.1997,56200.0
2012-11-07 13:20:00,41.3,41.32,41.27,41.27,12800.0,34.1997,34.2163,34.1749,34.1749,12800.0
2012-11-07 13:30:00,41.27,41.32,41.26,41.29,13400.0,34.1749,34.2163,34.1666,34.1915,13400.0
2012-11-07 13:40:00,41.29,41.29,41.23,41.26,23700.0,34.1915,34.1915,34.1418,34.1666,23700.0
2012-11-07 13:50:00,41.27,41.3,41.24,41.27,37100.0,34.1749,34.1997,34.1501,34.1749,37100.0
2012-11-07 14:00:00,41.26,41.38,41.25,41.37,29600.0,34.1666,34.266,34.1583,34.2577,29600.0
2012-11-07 14:10:00,41.38,41.39,41.31,41.32,33900.0,34.266,34.2743,34.208,34.2163,33900.0
2012-11-07 14:20:00,41.31,41.36,41.3,41.34,31800.0,34.208,34.2494,34.1997,34.2329,31800.0
2012-11-07 14:30:00,41.34,41.34,41.22,41.24,43100.0,34.2329,34.2329,34.1335,34.1501,43100.0
2012-11-07 14:40:00,41.23,41.24,41.2,41.2,62200.0,34.1418,34.1501,34.1169,34.1169,62200.0
2012-11-07 14:50:00,41.21,41.25,41.18,41.25,32500.0,34.1252,34.1583,34.1004,34.1583,32500.0
2012-11-07 15:00:00,41.24,41.25,41.2,41.21,129100.0,34.1501,34.1583,34.1169,34.1252,129100.0
2012-11-07 15:10:00,41.21,41.24,41.18,41.18,45300.0,34.1252,34.1501,34.1004,34.1004,45300.0
2012-11-07 15:20:00,41.18,41.29,41.18,41.27,47700.0,34.1004,34.1915,34.1004,34.1749,47700.0
2012-11-07 15:30:00,41.27,41.28,41.23,41.25,76300.0,34.1749,34.1832,34.1418,34.1583,76300.0
2012-11-07 15:40:00,41.25,41.31,41.21,41.26,169500.0,34.1583,34.208,34.1252,34.1666,169500.0
2012-11-07 15:50:00,41.26,41.27,41.14,41.14,321500.0,34.1666,34.1749,34.0673,34.0673,321500.0
2012-11-08 09:30:00,41.18,41.36,41.01,41.34,49600.0,34.1004,34.2494,33.9596,34.2329,49600.0
2012-11-08 09:40:00,41.36,41.43,41.22,41.23,43400.0,34.2494,34.3074,34.1335,34.1418,43400.0
2012-11-08 09:50:00,41.23,41.24,41.11,41.13,25200.0,34.1418,34.1501,34.0424,34.059,25200.0
2012-11-08 10:00:00,41.13,41.14,41.01,41.03,24100.0,34.059,34.0673,33.9596,33.9762,24100.0
2012-11-08 10:10:00,41.02,41.14,41.02,41.13,30600.0,33.9679,34.0673,33.9679,34.059,30600.0
2012-11-08 10:20:00,41.13,41.15,41.07,41.1,36800.0,34.059,34.0755,34.0093,34.0341,36800.0
2012-11-08 10:30:00,41.08,41.21,41.04,41.21,40500.0,34.0176,34.1252,33.9844,34.1252,40500.0
2012-11-08 10:40:00,41.19,41.21,41.09,41.2,76400.0,34.1087,34.1252,34.0259,34.1169,76400.0
2012-11-08 10:50:00,41.2,41.21,41.09,41.1,39100.0,34.1169,34.1252,34.0259,34.0341,39100.0
2012-11-08 11:00:00,41.1,41.12,41.05,41.08,37000.0,34.0341,34.0507,33.9927,34.0176,37000.0
2012-11-08 11:10:00,41.07,41.11,41.04,41.11,53200.0,34.0093,34.0424,33.9844,34.0424,53200.0
2012-11-08 11:20:00,41.11,41.15,41.09,41.12,58500.0,34.0424,34.0755,34.0259,34.0507,58500.0
2012-11-08 11:30:00,41.11,41.11,41.04,41.11,43700.0,34.0424,34.0424,33.9844,34.0424,43700.0
2012-11-08 11:40:00,41.11,41.14,41.08,41.14,36200.0,34.0424,34.0673,34.0176,34.0673,36200.0
2012-11-08 11:50:00,41.14,41.24,41.13,41.24,54500.0,34.0673,34.1501,34.059,34.1501,54500.0
2012-11-08 12:00:00,41.23,41.23,41.16,41.2,57400.0,34.1418,34.1418,34.0838,34.1169,57400.0
2012-11-08 12:10:00,41.2,41.27,41.18,41.26,68000.0,34.1169,34.1749,34.1004,34.1666,68000.0
2012-11-08 12:20:00,41.25,41.34,41.24,41.3,26900.0,34.1583,34.2329,34.1501,34.1997,26900.0
2012-11-08 12:30:00,41.3,41.34,41.25,41.29,33300.0,34.1997,34.2329,34.1583,34.1915,33300.0
2012-11-08 12:40:00,41.29,41.32,41.2,41.24,33500.0,34.1915,34.2163,34.1169,34.1501,33500.0
2012-11-08 12:50:00,41.25,41.34,41.24,41.34,26400.0,34.1583,34.2329,34.1501,34.2329,26400.0
2012-11-08 13:00:00,41.34,41.34,41.27,41.28,26400.0,34.2329,34.2329,34.1749,34.1832,26400.0
2012-11-08 13:10:00,41.28,41.3,41.24,41.3,47000.0,34.1832,34.1997,34.1501,34.1997,47000.0
2012-11-08 13:20:00,41.29,41.3,41.19,41.24,52700.0,34.1915,34.1997,34.1087,34.1501,52700.0
2012-11-08 13:30:00,41.25,41.27,41.21,41.24,18300.0,34.1583,34.1749,34.1252,34.1501,18300.0
2012-11-08 13:40:00,41.24,41.24,41.21,41.22,19200.0,34.1501,34.1501,34.1252,34.1335,19200.0
2012-11-08 13:50:00,41.23,41.28,41.23,41.26,31900.0,34.1418,34.1832,34.1418,34.1666,31900.0
2012-11-08 14:00:00,41.26,41.26,41.13,41.15,39100.0,34.1666,34.1666,34.059,34.0755,39100.0
2012-11-08 14:10:00,41.15,41.22,41.15,41.19,30200.0,34.0755,34.1335,34.0755,34.1087,30200.0
2012-11-08 14:20:00,41.2,41.21,41.16,41.18,35000.0,34.1169,34.1252,34.0838,34.1004,35000.0
2012-11-08 14:30:00,41.17,41.2,41.16,41.17,37000.0,34.0921,34.1169,34.0838,34.0921,37000.0
2012-11-08 14:40:00,41.16,41.21,41.16,41.21,26700.0,34.0838,34.1252,34.0838,34.1252,26700.0
2012-11-08 14:50:00,41.22,41.22,41.12,41.12,33500.0,34.1335,34.1335,34.0507,34.0507,33500.0
2012-11-08 15:00:00,41.12,41.12,41.09,41.11,48300.0,34.0507,34.0507,34.0259,34.0424,48300.0
2012-11-08 15:10:00,41.11,41.13,41.08,41.09,46800.0,34.0424,34.059,34.0176,34.0259,46800.0
2012-11-08 15:20:00,41.1,41.11,41.08,41.1,71300.0,34.0341,34.0424,34.0176,34.0341,71300.0
2012-11-08 15:30:00,41.11,41.11,41.04,41.06,70000.0,34.0424,34.0424,33.9844,34.001,70000.0
2012-11-08 15:40:00,41.05,41.06,40.98,40.99,98900.0,33.9927,34.001,33.9348,33.943,98900.0
2012-11-08 15:50:00,40.99,41.04,40.91,40.92,322500.0,33.943,33.9844,33.8768,33.8851,322500.0
2012-11-09 09:30:00,40.85,41.06,40.8,41.0,53500.0,33.8271,34.001,33.7857,33.9513,53500.0
2012-11-09 09:40:00,41.0,41.0,40.86,40.88,53800.0,33.9513,33.9513,33.8354,33.852,53800.0
2012-11-09 09:50:00,40.88,41.02,40.86,41.0,31100.0,33.852,33.9679,33.8354,33.9513,31100.0
2012-11-09 10:00:00,40.98,41.03,40.87,40.98,70100.0,33.9348,33.9762,33.8437,33.9348,70100.0
2012-11-09 10:10:00,40.96,40.99,40.89,40.9,106100.0,33.9182,33.943,33.8602,33.8685,106100.0
2012-11-09 10:20:00,40.91,41.03,40.91,41.03,32300.0,33.8768,33.9762,33.8768,33.9762,32300.0
2012-11-09 10:30:00,41.02,41.02,40.93,40.93,18900.0,33.9679,33.9679,33.8934,33.8934,18900.0
2012-11-09 10:40:00,40.93,41.05,40.92,41.0,24500.0,33.8934,33.9927,33.8851,33.9513,24500.0
2012-11-09 10:50:00,41.0,41.11,40.99,41.09,42200.0,33.9513,34.0424,33.943,34.0259,42200.0
2012-11-09 11:00:00,41.09,41.09,40.98,41.02,89600.0,34.0259,34.0259,33.9348,33.9679,89600.0
2012-11-09 11:10:00,41.02,41.07,40.99,41.0,19200.0,33.9679,34.0093,33.943,33.9513,19200.0
2012-11-09 11:20:00,41.0,41.04,40.98,41.01,45200.0,33.9513,33.9844,33.9348,33.9596,45200.0
2012-11-09 11:30:00,41.01,41.1,40.99,41.09,20400.0,33.9596,34.0341,33.943,34.0259,20400.0
2012-11-09 11:40:00,41.09,41.1,41.05,41.06,16900.0,34.0259,34.0341,33.9927,34.001,16900.0
2012-11-09 11:50:00,41.05,41.08,41.02,41.05,16900.0,33.9927,34.0176,33.9679,33.9927,16900.0
2012-11-09 12:00:00,41.05,41.1,41.02,41.04,19300.0,33.9927,34.0341,33.9679,33.9844,19300.0
2012-11-09 12:10:00,41.04,41.11,41.03,41.09,23700.0,33.9844,34.0424,33.9762,34.0259,23700.0
2012-11-09 12:20:00,41.1,41.1,41.07,41.1,8100.0,34.0341,34.0341,34.0093,34.0341,8100.0
2012-11-09 12:30:00,41.09,41.1,41.06,41.07,16100.0,34.0259,34.0341,34.001,34.0093,16100.0
2012-11-09 12:40:00,41.07,41.07,41.01,41.04,27300.0,34.0093,34.0093,33.9596,33.9844,27300.0
2012-11-09 12:50:00,41.03,41.04,40.97,40.98,26300.0,33.9762,33.9844,33.9265,33.9348,26300.0
2012-11-09 13:00:00,40.99,41.05,40.98,41.01,29200.0,33.943,33.9927,33.9348,33.9596,29200.0
2012-11-09 13:10:00,41.01,41.01,40.88,40.99,40500.0,33.9596,33.9596,33.852,33.943,40500.0
2012-11-09 13:20:00,40.98,41.01,40.83,40.83,46500.0,33.9348,33.9596,33.8106,33.8106,46500.0
2012-11-09 13:30:00,40.83,40.84,40.78,40.8,50000.0,33.8106,33.8188,33.7691,33.7857,50000.0
2012-11-09 13:40:00,40.81,40.88,40.79,40.87,23400.0,33.794,33.852,33.7774,33.8437,23400.0
2012-11-09 13:50:00,40.86,40.92,40.86,40.89,44500.0,33.8354,33.8851,33.8354,33.8602,44500.0
2012-11-09 14:00:00,40.89,40.91,40.84,40.84,23600.0,33.8602,33.8768,33.8188,33.8188,23600.0
2012-11-09 14:10:00,40.85,40.97,40.85,40.93,20200.0,33.8271,33.9265,33.8271,33.8934,20200.0
2012-11-09 14:20:00,40.93,40.99,40.93,40.99,27300.0,33.8934,33.943,33.8934,33.943,27300.0
2012-11-09 14:30:00,40.98,41.06,40.97,41.01,29300.0,33.9348,34.001,33.9265,33.9596,29300.0
2012-11-09 14:40:00,41.0,41.0,40.96,40.98,25100.0,33.9513,33.9513,33.9182,33.9348,25100.0
2012-11-09 14:50:00,40.98,41.01,40.95,41.0,64200.0,33.9348,33.9596,33.9099,33.9513,64200.0
2012-11-09 15:00:00,40.99,41.01,40.95,40.97,36700.0,33.943,33.9596,33.9099,33.9265,36700.0
2012-11-09 15:10:00,40.97,40.97,40.87,40.87,26000.0,33.9265,33.9265,33.8437,33.8437,26000.0
2012-11-09 15:20:00,40.88,40.92,40.87,40.92,23300.0,33.852,33.8851,33.8437,33.8851,23300.0
2012-11-09 15:30:00,40.92,40.92,40.81,40.83,63800.0,33.8851,33.8851,33.794,33.8106,63800.0
2012-11-09 15:40:00,40.83,40.99,40.82,40.95,56500.0,33.8106,33.943,33.8023,33.9099,56500.0
2012-11-09 15:50:00,40.95,40.96,40.83,40.88,164800.0,33.9099,33.9182,33.8106,33.852,164800.0
2012-11-12 09:30:00,41.33,41.33,40.81,40.89,22100.0,34.2246,34.2246,33.794,33.8602,22100.0
2012-11-12 09:40:00,40.87,40.87,40.72,40.75,33800.0,33.8437,33.8437,33.7195,33.7443,33800.0
2012-11-12 09:50:00,40.74,40.75,40.64,40.67,14200.0,33.736,33.7443,33.6532,33.6781,14200.0
2012-11-12 10:00:00,40.69,40.75,40.66,40.68,15100.0,33.6946,33.7443,33.6698,33.6863,15100.0
2012-11-12 10:10:00,40.67,40.7,40.64,40.66,20300.0,33.6781,33.7029,33.6532,33.6698,20300.0
2012-11-12 10:20:00,40.66,40.72,40.64,40.68,11700.0,33.6698,33.7195,33.6532,33.6863,11700.0
2012-11-12 10:30:00,40.69,40.7,40.64,40.64,7500.0,33.6946,33.7029,33.6532,33.6532,7500.0
2012-11-12 10:40:00,40.64,40.64,40.58,40.58,7800.0,33.6532,33.6532,33.6035,33.6035,7800.0
2012-11-12 10:50:00,40.58,40.59,40.53,40.55,16800.0,33.6035,33.6118,33.5621,33.5787,16800.0
2012-11-12 11:00:00,40.55,40.58,40.51,40.56,13500.0,33.5787,33.6035,33.5456,33.587,13500.0
2012-11-12 11:10:00,40.55,40.59,40.55,40.57,22200.0,33.5787,33.6118,33.5787,33.5952,22200.0
2012-11-12 11:20:00,40.57,40.59,40.54,40.57,16500.0,33.5952,33.6118,33.5704,33.5952,16500.0
2012-11-12 11:30:00,40.57,40.62,40.54,40.61,29700.0,33.5952,33.6367,33.5704,33.6284,29700.0
2012-11-12 11:40:00,40.61,40.61,40.54,40.57,15400.0,33.6284,33.6284,33.5704,33.5952,15400.0
2012-11-12 11:50:00,40.56,40.56,40.51,40.52,21600.0,33.587,33.587,33.5456,33.5538,21600.0
2012-11-12 12:00:00,40.52,40.53,40.47,40.51,30800.0,33.5538,33.5621,33.5124,33.5456,30800.0
2012-11-12 12:10:00,40.5,40.54,40.49,40.52,14200.0,33.5373,33.5704,33.529,33.5538,14200.0
2012-11-12 12:20:00,40.52,40.54,40.51,40.54,11300.0,33.5538,33.5704,33.5456,33.5704,11300.0
2012-11-12 12:30:00,40.53,40.58,40.52,40.56,24000.0,33.5621,33.6035,33.5538,33.587,24000.0
2012-11-12 12:40:00,40.56,40.6,40.53,40.59,36900.0,33.587,33.6201,33.5621,33.6118,36900.0
2012-11-12 12:50:00,40.6,40.6,40.54,40.55,15900.0,33.6201,33.6201,33.5704,33.5787,15900.0
2012-11-12 13:00:00,40.56,40.61,40.55,40.58,15400.0,33.587,33.6284,33.5787,33.6035,15400.0
2012-11-12 13:10:00,40.57,40.62,40.56,40.6,19700.0,33.5952,33.6367,33.587,33.6201,19700.0
2012-11-12 13:20:00,40.6,40.63,40.56,40.59,32300.0,33.6201,33.6449,33.587,33.6118,32300.0
2012-11-12 13:30:00,40.59,40.6,40.55,40.6,12800.0,33.6118,33.6201,33.5787,33.6201,12800.0
2012-11-12 13:40:00,40.6,40.6,40.56,40.57,9100.0,33.6201,33.6201,33.587,33.5952,9100.0
2012-11-12 13:50:00,40.57,40.6,40.56,40.59,13500.0,33.5952,33.6201,33.587,33.6118,13500.0
2012-11-12 14:00:00,40.6,40.62,40.59,40.6,25300.0,33.6201,33.6367,33.6118,33.6201,25300.0
2012-11-12 14:10:00,40.6,40.61,40.59,40.6,13400.0,33.6201,33.6284,33.6118,33.6201,13400.0
2012-11-12 14:20:00,40.6,40.61,40.58,40.6,29700.0,33.6201,33.6284,33.6035,33.6201,29700.0
2012-11-12 14:30:00,40.6,40.61,40.55,40.58,26700.0,33.6201,33.6284,33.5787,33.6035,26700.0
2012-11-12 14:40:00,40.58,40.58,40.55,40.55,14400.0,33.6035,33.6035,33.5787,33.5787,14400.0
2012-11-12 14:50:00,40.55,40.6,40.54,40.59,21000.0,33.5787,33.6201,33.5704,33.6118,21000.0
2012-11-12 15:00:00,40.58,40.6,40.55,40.56,19800.0,33.6035,33.6201,33.5787,33.587,19800.0
2012-11-12 15:10:00,40.56,40.56,40.51,40.52,33400.0,33.587,33.587,33.5456,33.5538,33400.0
2012-11-12 15:20:00,40.51,40.52,40.49,40.5,27100.0,33.5456,33.5538,33.529,33.5373,27100.0
2012-11-12 15:30:00,40.5,40.52,40.49,40.51,26500.0,33.5373,33.5538,33.529,33.5456,26500.0
2012-11-12 15:40:00,40.51,40.55,40.51,40.53,39700.0,33.5456,33.5787,33.5456,33.5621,39700.0
2012-11-12 15:50:00,40.54,40.55,40.51,40.53,122700.0,33.5704,33.5787,33.5456,33.5621,122700.0
2012-11-13 09:30:00,40.4,40.75,40.34,40.73,70500.0,33.4545,33.7443,33.4048,33.7277,70500.0
2012-11-13 09:40:00,40.69,40.86,40.62,40.82,31300.0,33.6946,33.8354,33.6367,33.8023,31300.0
2012-11-13 09:50:00,40.82,40.83,40.7,40.79,68500.0,33.8023,33.8106,33.7029,33.7774,68500.0
2012-11-13 10:00:00,40.77,40.88,40.76,40.84,42300.0,33.7609,33.852,33.7526,33.8188,42300.0
2012-11-13 10:10:00,40.86,40.97,40.86,40.96,52600.0,33.8354,33.9265,33.8354,33.9182,52600.0
2012-11-13 10:20:00,40.94,40.98,40.86,40.86,29700.0,33.9016,33.9348,33.8354,33.8354,29700.0
2012-11-13 10:30:00,40.86,41.02,40.83,40.93,40900.0,33.8354,33.9679,33.8106,33.8934,40900.0
2012-11-13 10:40:00,40.94,40.99,40.82,40.92,28600.0,33.9016,33.943,33.8023,33.8851,28600.0
2012-11-13 10:50:00,40.92,41.06,40.92,41.06,29100.0,33.8851,34.001,33.8851,34.001,29100.0
2012-11-13 11:00:00,41.06,41.11,41.01,41.11,34900.0,34.001,34.0424,33.9596,34.0424,34900.0
2012-11-13 11:10:00,41.1,41.15,41.08,41.15,38400.0,34.0341,34.0755,34.0176,34.0755,38400.0
2012-11-13 11:20:00,41.15,41.17,41.11,41.15,34700.0,34.0755,34.0921,34.0424,34.0755,34700.0
2012-11-13 11:30:00,41.15,41.18,41.11,41.11,35300.0,34.0755,34.1004,34.0424,34.0424,35300.0
2012-11-13 11:40:00,41.11,41.14,41.08,41.11,19200.0,34.0424,34.0673,34.0176,34.0424,19200.0
2012-11-13 11:50:00,41.11,41.13,41.06,41.08,28500.0,34.0424,34.059,34.001,34.0176,28500.0
2012-11-13 12:00:00,41.09,41.1,41.04,41.04,23800.0,34.0259,34.0341,33.9844,33.9844,23800.0
2012-11-13 12:10:00,41.03,41.11,41.03,41.11,21000.0,33.9762,34.0424,33.9762,34.0424,21000.0
2012-11-13 12:20:00,41.12,41.13,41.06,41.08,35000.0,34.0507,34.059,34.001,34.0176,35000.0
2012-11-13 12:30:00,41.08,41.09,40.95,40.96,31200.0,34.0176,34.0259,33.9099,33.9182,31200.0
2012-11-13 12:40:00,40.97,40.98,40.88,40.93,24100.0,33.9265,33.9348,33.852,33.8934,24100.0
2012-11-13 12:50:00,40.93,41.0,40.91,40.94,30300.0,33.8934,33.9513,33.8768,33.9016,30300.0
2012-11-13 13:00:00,40.94,40.98,40.91,40.97,15600.0,33.9016,33.9348,33.8768,33.9265,15600.0
2012-11-13 13:10:00,40.96,41.05,40.93,41.03,42400.0,33.9182,33.9927,33.8934,33.9762,42400.0
2012-11-13 13:20:00,41.02,41.03,40.96,40.97,16400.0,33.9679,33.9762,33.9182,33.9265,16400.0
2012-11-13 13:30:00,40.96,40.99,40.93,40.94,10400.0,33.9182,33.943,33.8934,33.9016,10400.0
2012-11-13 13:40:00,40.95,41.0,40.95,40.98,18300.0,33.9099,33.9513,33.9099,33.9348,18300.0
2012-11-13 13:50:00,40.98,41.03,40.97,40.99,18200.0,33.9348,33.9762,33.9265,33.943,18200.0
2012-11-13 14:00:00,40.99,41.04,40.99,41.03,18400.0,33.943,33.9844,33.943,33.9762,18400.0
2012-11-13 14:10:00,41.03,41.07,41.02,41.06,16200.0,33.9762,34.0093,33.9679,34.001,16200.0
2012-11-13 14:20:00,41.05,41.05,40.99,41.01,15200.0,33.9927,33.9927,33.943,33.9596,15200.0
2012-11-13 14:30:00,41.01,41.02,40.92,40.92,20100.0,33.9596,33.9679,33.8851,33.8851,20100.0
2012-11-13 14:40:00,40.93,40.98,40.88,40.98,63700.0,33.8934,33.9348,33.852,33.9348,63700.0
2012-11-13 14:50:00,40.98,41.03,40.97,40.98,29100.0,33.9348,33.9762,33.9265,33.9348,29100.0
2012-11-13 15:00:00,40.99,41.0,40.9,40.9,26000.0,33.943,33.9513,33.8685,33.8685,26000.0
2012-11-13 15:10:00,40.91,40.91,40.87,40.88,37900.0,33.8768,33.8768,33.8437,33.852,37900.0
2012-11-13 15:20:00,40.88,40.89,40.81,40.84,68500.0,33.852,33.8602,33.794,33.8188,68500.0
2012-11-13 15:30:00,40.83,40.88,40.8,40.8,53900.0,33.8106,33.852,33.7857,33.7857,53900.0
2012-11-13 15:40:00,40.8,40.89,40.78,40.88,103500.0,33.7857,33.8602,33.7691,33.852,103500.0
2012-11-13 15:50:00,40.89,40.89,40.79,40.84,157500.0,33.8602,33.8602,33.7774,33.8188,157500.0
2012-11-14 09:30:00,40.8,40.87,40.59,40.72,68400.0,33.7857,33.8437,33.6118,33.7195,68400.0
2012-11-14 09:40:00,40.72,40.77,40.65,40.75,40500.0,33.7195,33.7609,33.6615,33.7443,40500.0
2012-11-14 09:50:00,40.76,40.76,40.65,40.69,38200.0,33.7526,33.7526,33.6615,33.6946,38200.0
2012-11-14 10:00:00,40.69,40.73,40.67,40.69,38400.0,33.6946,33.7277,33.6781,33.6946,38400.0
2012-11-14 10:10:00,40.7,40.72,40.63,40.66,46500.0,33.7029,33.7195,33.6449,33.6698,46500.0
2012-11-14 10:20:00,40.65,40.68,40.65,40.66,64000.0,33.6615,33.6863,33.6615,33.6698,64000.0
2012-11-14 10:30:00,40.66,40.67,40.6,40.67,40100.0,33.6698,33.6781,33.6201,33.6781,40100.0
2012-11-14 10:40:00,40.66,40.69,40.64,40.66,23600.0,33.6698,33.6946,33.6532,33.6698,23600.0
2012-11-14 10:50:00,40.65,40.68,40.57,40.58,90500.0,33.6615,33.6863,33.5952,33.6035,90500.0
2012-11-14 11:00:00,40.58,40.58,40.46,40.56,29200.0,33.6035,33.6035,33.5042,33.587,29200.0
2012-11-14 11:10:00,40.55,40.57,40.5,40.52,64500.0,33.5787,33.5952,33.5373,33.5538,64500.0
2012-11-14 11:20:00,40.53,40.56,40.48,40.55,23600.0,33.5621,33.587,33.5207,33.5787,23600.0
2012-11-14 11:30:00,40.55,40.55,40.46,40.47,44000.0,33.5787,33.5787,33.5042,33.5124,44000.0
2012-11-14 11:40:00,40.48,40.56,40.48,40.55,33200.0,33.5207,33.587,33.5207,33.5787,33200.0
2012-11-14 11:50:00,40.55,40.57,40.52,40.54,38200.0,33.5787,33.5952,33.5538,33.5704,38200.0
2012-11-14 12:00:00,40.54,40.54,40.42,40.42,26600.0,33.5704,33.5704,33.471,33.471,26600.0
2012-11-14 12:10:00,40.42,40.45,40.36,40.37,27500.0,33.471,33.4959,33.4214,33.4296,27500.0
2012-11-14 12:20:00,40.36,40.38,40.33,40.38,26300.0,33.4214,33.4379,33.3965,33.4379,26300.0
2012-11-14 12:30:00,40.38,40.4,40.33,40.38,36100.0,33.4379,33.4545,33.3965,33.4379,36100.0
2012-11-14 12:40:00,40.38,40.49,40.38,40.47,29900.0,33.4379,33.529,33.4379,33.5124,29900.0
2012-11-14 12:50:00,40.45,40.51,40.44,40.47,24800.0,33.4959,33.5456,33.4876,33.5124,24800.0
2012-11-14 13:00:00,40.47,40.59,40.46,40.56,64500.0,33.5124,33.6118,33.5042,33.587,64500.0
2012-11-14 13:10:00,40.56,40.62,40.56,40.6,34800.0,33.587,33.6367,33.587,33.6201,34800.0
2012-11-14 13:20:00,40.6,40.65,40.56,40.57,32800.0,33.6201,33.6615,33.587,33.5952,32800.0
2012-11-14 13:30:00,40.58,40.62,40.54,40.56,44600.0,33.6035,33.6367,33.5704,33.587,44600.0
2012-11-14 13:40:00,40.56,40.58,40.52,40.57,66900.0,33.587,33.6035,33.5538,33.5952,66900.0
2012-11-14 13:50:00,40.56,40.59,40.52,40.55,35600.0,33.587,33.6118,33.5538,33.5787,35600.0
2012-11-14 14:00:00,40.54,40.58,40.51,40.55,83900.0,33.5704,33.6035,33.5456,33.5787,83900.0
2012-11-14 14:10:00,40.55,40.55,40.47,40.53,54400.0,33.5787,33.5787,33.5124,33.5621,54400.0
2012-11-14 14:20:00,40.52,40.66,40.51,40.64,56300.0,33.5538,33.6698,33.5456,33.6532,56300.0
2012-11-14 14:30:00,40.64,40.64,40.5,40.52,50200.0,33.6532,33.6532,33.5373,33.5538,50200.0
2012-11-14 14:40:00,40.51,40.51,40.47,40.47,58700.0,33.5456,33.5456,33.5124,33.5124,58700.0
2012-11-14 14:50:00,40.47,40.51,40.46,40.47,58500.0,33.5124,33.5456,33.5042,33.5124,58500.0
2012-11-14 15:00:00,40.46,40.49,40.33,40.38,54300.0,33.5042,33.529,33.3965,33.4379,54300.0
2012-11-14 15:10:00,40.39,40.46,40.38,40.38,39800.0,33.4462,33.5042,33.4379,33.4379,39800.0
2012-11-14 15:20:00,40.37,40.48,40.37,40.47,37000.0,33.4296,33.5207,33.4296,33.5124,37000.0
2012-11-14 15:30:00,40.48,40.48,40.39,40.39,86400.0,33.5207,33.5207,33.4462,33.4462,86400.0
2012-11-14 15:40:00,40.38,40.42,40.34,40.41,143900.0,33.4379,33.471,33.4048,33.4628,143900.0
2012-11-14 15:50:00,40.41,40.42,40.28,40.4,231900.0,33.4628,33.471,33.3551,33.4545,231900.0
2012-11-15 09:30:00,40.5,40.8,40.4,40.72,124900.0,33.5373,33.7857,33.4545,33.7195,124900.0
2012-11-15 09:40:00,40.74,40.84,40.69,40.76,112100.0,33.736,33.8188,33.6946,33.7526,112100.0
2012-11-15 09:50:00,40.77,40.85,40.7,40.76,83500.0,33.7609,33.8271,33.7029,33.7526,83500.0
2012-11-15 10:00:00,40.76,40.76,40.62,40.68,62700.0,33.7526,33.7526,33.6367,33.6863,62700.0
2012-11-15 10:10:00,40.67,40.7,40.61,40.65,139100.0,33.6781,33.7029,33.6284,33.6615,139100.0
2012-11-15 10:20:00,40.64,40.65,40.51,40.53,93900.0,33.6532,33.6615,33.5456,33.5621,93900.0
2012-11-15 10:30:00,40.52,40.58,40.48,40.53,55400.0,33.5538,33.6035,33.5207,33.5621,55400.0
2012-11-15 10:40:00,40.53,40.65,40.52,40.59,53800.0,33.5621,33.6615,33.5538,33.6118,53800.0
2012-11-15 10:50:00,40.58,40.59,40.49,40.49,43700.0,33.6035,33.6118,33.529,33.529,43700.0
2012-11-15 11:00:00,40.49,40.5,40.4,40.5,136900.0,33.529,33.5373,33.4545,33.5373,136900.0
2012-11-15 11:10:00,40.5,40.52,40.43,40.44,47200.0,33.5373,33.5538,33.4793,33.4876,47200.0
2012-11-15 11:20:00,40.44,40.45,40.37,40.4,48500.0,33.4876,33.4959,33.4296,33.4545,48500.0
2012-11-15 11:30:00,40.38,40.43,40.37,40.4,54800.0,33.4379,33.4793,33.4296,33.4545,54800.0
2012-11-15 11:40:00,40.4,40.44,40.3,40.31,90300.0,33.4545,33.4876,33.3717,33.3799,90300.0
2012-11-15 11:50:00,40.32,40.39,40.29,40.3,59600.0,33.3882,33.4462,33.3634,33.3717,59600.0
2012-11-15 12:00:00,40.3,40.32,40.27,40.29,124300.0,33.3717,33.3882,33.3468,33.3634,124300.0
2012-11-15 12:10:00,40.29,40.3,40.16,40.17,45600.0,33.3634,33.3717,33.2557,33.264,45600.0
2012-11-15 12:20:00,40.18,40.2,40.13,40.16,101300.0,33.2723,33.2889,33.2309,33.2557,101300.0
2012-11-15 12:30:00,40.17,40.19,40.14,40.18,66500.0,33.264,33.2806,33.2392,33.2723,66500.0
2012-11-15 12:40:00,40.18,40.2,40.11,40.16,37000.0,33.2723,33.2889,33.2143,33.2557,37000.0
2012-11-15 12:50:00,40.15,40.17,40.13,40.14,38900.0,33.2475,33.264,33.2309,33.2392,38900.0
2012-11-15 13:00:00,40.14,40.18,40.1,40.14,41200.0,33.2392,33.2723,33.2061,33.2392,41200.0
2012-11-15 13:10:00,40.15,40.17,40.13,40.15,21300.0,33.2475,33.264,33.2309,33.2475,21300.0
2012-11-15 13:20:00,40.15,40.19,40.14,40.18,39200.0,33.2475,33.2806,33.2392,33.2723,39200.0
2012-11-15 13:30:00,40.18,40.19,40.14,40.17,32600.0,33.2723,33.2806,33.2392,33.264,32600.0
2012-11-15 13:40:00,40.17,40.18,40.13,40.15,41400.0,33.264,33.2723,33.2309,33.2475,41400.0
2012-11-15 13:50:00,40.15,40.2,40.14,40.15,118400.0,33.2475,33.2889,33.2392,33.2475,118400.0
2012-11-15 14:00:00,40.15,40.16,40.12,40.14,46200.0,33.2475,33.2557,33.2226,33.2392,46200.0
2012-11-15 14:10:00,40.15,40.16,40.12,40.15,48500.0,33.2475,33.2557,33.2226,33.2475,48500.0
2012-11-15 14:20:00,40.14,40.16,40.12,40.14,37600.0,33.2392,33.2557,33.2226,33.2392,37600.0
2012-11-15 14:30:00,40.15,40.15,40.07,40.1,34400.0,33.2475,33.2475,33.1812,33.2061,34400.0
2012-11-15 14:40:00,40.1,40.11,40.07,40.07,43900.0,33.2061,33.2143,33.1812,33.1812,43900.0
2012-11-15 14:50:00,40.08,40.11,40.06,40.07,34700.0,33.1895,33.2143,33.1729,33.1812,34700.0
2012-11-15 15:00:00,40.06,40.07,39.99,40.03,63200.0,33.1729,33.1812,33.115,33.1481,63200.0
2012-11-15 15:10:00,40.02,40.11,40.0,40.09,33700.0,33.1398,33.2143,33.1232,33.1978,33700.0
2012-11-15 15:20:00,40.09,40.18,40.09,40.16,74900.0,33.1978,33.2723,33.1978,33.2557,74900.0
2012-11-15 15:30:00,40.15,40.23,40.11,40.22,81000.0,33.2475,33.3137,33.2143,33.3054,81000.0
2012-11-15 15:40:00,40.23,40.3,40.21,40.23,138000.0,33.3137,33.3717,33.2971,33.3137,138000.0
2012-11-15 15:50:00,40.23,40.24,40.17,40.18,248100.0,33.3137,33.322,33.264,33.2723,248100.0
2012-11-16 09:30:00,40.21,40.3,40.12,40.3,387800.0,33.2971,33.3717,33.2226,33.3717,387800.0
2012-11-16 09:40:00,40.3,40.44,40.28,40.34,191800.0,33.3717,33.4876,33.3551,33.4048,191800.0
2012-11-16 09:50:00,40.34,40.38,40.28,40.32,74100.0,33.4048,33.4379,33.3551,33.3882,74100.0
2012-11-16 10:00:00,40.31,40.39,40.26,40.37,91500.0,33.3799,33.4462,33.3385,33.4296,91500.0
2012-11-16 10:10:00,40.38,40.53,40.37,40.51,105100.0,33.4379,33.5621,33.4296,33.5456,105100.0
2012-11-16 10:20:00,40.51,40.57,40.49,40.57,66700.0,33.5456,33.5952,33.529,33.5952,66700.0
2012-11-16 10:30:00,40.57,40.59,40.46,40.56,130800.0,33.5952,33.6118,33.5042,33.587,130800.0
2012-11-16 10:40:00,40.57,40.61,40.49,40.51,53000.0,33.5952,33.6284,33.529,33.5456,53000.0
2012-11-16 10:50:00,40.51,40.51,40.4,40.4,38700.0,33.5456,33.5456,33.4545,33.4545,38700.0
2012-11-16 11:00:00,40.4,40.46,40.39,40.4,27400.0,33.4545,33.5042,33.4462,33.4545,27400.0
2012-11-16 11:10:00,40.4,40.43,40.39,40.4,139900.0,33.4545,33.4793,33.4462,33.4545,139900.0
2012-11-16 11:20:00,40.4,40.44,40.34,40.36,49000.0,33.4545,33.4876,33.4048,33.4214,49000.0
2012-11-16 11:30:00,40.36,40.45,40.35,40.45,37700.0,33.4214,33.4959,33.4131,33.4959,37700.0
2012-11-16 11:40:00,40.45,40.69,40.43,40.66,61800.0,33.4959,33.6946,33.4793,33.6698,61800.0
2012-11-16 11:50:00,40.66,40.71,40.59,40.61,59400.0,33.6698,33.7112,33.6118,33.6284,59400.0
2012-11-16 12:00:00,40.62,40.64,40.54,40.59,54300.0,33.6367,33.6532,33.5704,33.6118,54300.0
2012-11-16 12:10:00,40.59,40.62,40.45,40.47,87100.0,33.6118,33.6367,33.4959,33.5124,87100.0
2012-11-16 12:20:00,40.47,40.55,40.47,40.5,34300.0,33.5124,33.5787,33.5124,33.5373,34300.0
2012-11-16 12:30:00,40.51,40.63,40.5,40.56,42400.0,33.5456,33.6449,33.5373,33.587,42400.0
2012-11-16 12:40:00,40.57,40.58,40.49,40.49,30700.0,33.5952,33.6035,33.529,33.529,30700.0
2012-11-16 12:50:00,40.49,40.49,40.34,40.37,70900.0,33.529,33.529,33.4048,33.4296,70900.0
2012-11-16 13:00:00,40.37,40.41,40.35,40.41,51800.0,33.4296,33.4628,33.4131,33.4628,51800.0
2012-11-16 13:10:00,40.42,40.45,40.37,40.4,20200.0,33.471,33.4959,33.4296,33.4545,20200.0
2012-11-16 13:20:00,40.4,40.41,40.38,40.4,24400.0,33.4545,33.4628,33.4379,33.4545,24400.0
2012-11-16 13:30:00,40.4,40.41,40.38,40.38,43900.0,33.4545,33.4628,33.4379,33.4379,43900.0
2012-11-16 13:40:00,40.38,40.42,40.37,40.41,26000.0,33.4379,33.471,33.4296,33.4628,26000.0
2012-11-16 13:50:00,40.41,40.49,40.41,40.49,24300.0,33.4628,33.529,33.4628,33.529,24300.0
2012-11-16 14:00:00,40.48,40.51,40.46,40.5,58700.0,33.5207,33.5456,33.5042,33.5373,58700.0
2012-11-16 14:10:00,40.51,40.53,40.47,40.53,45900.0,33.5456,33.5621,33.5124,33.5621,45900.0
2012-11-16 14:20:00,40.52,40.53,40.44,40.44,33000.0,33.5538,33.5621,33.4876,33.4876,33000.0
2012-11-16 14:30:00,40.44,40.48,40.39,40.44,36400.0,33.4876,33.5207,33.4462,33.4876,36400.0
2012-11-16 14:40:00,40.44,40.49,40.43,40.48,53800.0,33.4876,33.529,33.4793,33.5207,53800.0
2012-11-16 14:50:00,40.47,40.47,40.39,40.39,82100.0,33.5124,33.5124,33.4462,33.4462,82100.0
2012-11-16 15:00:00,40.4,40.41,40.33,40.34,58800.0,33.4545,33.4628,33.3965,33.4048,58800.0
2012-11-16 15:10:00,40.34,40.34,40.28,40.3,122500.0,33.4048,33.4048,33.3551,33.3717,122500.0
2012-11-16 15:20:00,40.3,40.4,40.29,40.39,91800.0,33.3717,33.4545,33.3634,33.4462,91800.0
2012-11-16 15:30:00,40.4,40.44,40.38,40.43,114900.0,33.4545,33.4876,33.4379,33.4793,114900.0
2012-11-16 15:40:00,40.43,40.46,40.39,40.4,186200.0,33.4793,33.5042,33.4462,33.4545,186200.0
2012-11-16 15:50:00,40.39,40.47,40.39,40.45,323400.0,33.4462,33.5124,33.4462,33.4959,323400.0
2012-11-19 09:30:00,40.78,40.78,40.36,40.38,67800.0,33.7691,33.7691,33.4214,33.4379,67800.0
2012-11-19 09:40:00,40.4,40.4,40.18,40.19,38300.0,33.4545,33.4545,33.2723,33.2806,38300.0
2012-11-19 09:50:00,40.18,40.33,40.16,40.33,50000.0,33.2723,33.3965,33.2557,33.3965,50000.0
2012-11-19 10:00:00,40.34,40.45,40.31,40.31,73500.0,33.4048,33.4959,33.3799,33.3799,73500.0
2012-11-19 10:10:00,40.29,40.35,40.27,40.34,33700.0,33.3634,33.4131,33.3468,33.4048,33700.0
2012-11-19 10:20:00,40.33,40.35,40.29,40.35,44100.0,33.3965,33.4131,33.3634,33.4131,44100.0
2012-11-19 10:30:00,40.34,40.38,40.29,40.3,75600.0,33.4048,33.4379,33.3634,33.3717,75600.0
2012-11-19 10:40:00,40.3,40.31,40.28,40.29,312000.0,33.3717,33.3799,33.3551,33.3634,312000.0
2012-11-19 10:50:00,40.29,40.31,40.29,40.3,53600.0,33.3634,33.3799,33.3634,33.3717,53600.0
2012-11-19 11:00:00,40.3,40.34,40.29,40.29,76000.0,33.3717,33.4048,33.3634,33.3634,76000.0
2012-11-19 11:10:00,40.29,40.39,40.29,40.36,49800.0,33.3634,33.4462,33.3634,33.4214,49800.0
2012-11-19 11:20:00,40.35,40.38,40.34,40.38,19700.0,33.4131,33.4379,33.4048,33.4379,19700.0
2012-11-19 11:30:00,40.38,40.4,40.29,40.3,43300.0,33.4379,33.4545,33.3634,33.3717,43300.0
2012-11-19 11:40:00,40.31,40.32,40.3,40.3,47300.0,33.3799,33.3882,33.3717,33.3717,47300.0
2012-11-19 11:50:00,40.3,40.36,40.3,40.32,45600.0,33.3717,33.4214,33.3717,33.3882,45600.0
2012-11-19 12:00:00,40.32,40.4,40.32,40.35,47000.0,33.3882,33.4545,33.3882,33.4131,47000.0
2012-11-19 12:10:00,40.34,40.37,40.33,40.33,22200.0,33.4048,33.4296,33.3965,33.3965,22200.0
2012-11-19 12:20:00,40.34,40.35,40.33,40.34,20600.0,33.4048,33.4131,33.3965,33.4048,20600.0
2012-11-19 12:30:00,40.35,40.37,40.34,40.36,22100.0,33.4131,33.4296,33.4048,33.4214,22100.0
2012-11-19 12:40:00,40.36,40.36,40.32,40.34,53200.0,33.4214,33.4214,33.3882,33.4048,53200.0
2012-11-19 12:50:00,40.34,40.37,40.33,40.37,35500.0,33.4048,33.4296,33.3965,33.4296,35500.0
2012-11-19 13:00:00,40.37,40.38,40.35,40.36,48100.0,33.4296,33.4379,33.4131,33.4214,48100.0
2012-11-19 13:10:00,40.36,40.36,40.32,40.34,20000.0,33.4214,33.4214,33.3882,33.4048,20000.0
2012-11-19 13:20:00,40.35,40.38,40.34,40.36,39500.0,33.4131,33.4379,33.4048,33.4214,39500.0
2012-11-19 13:30:00,40.36,40.4,40.35,40.35,61300.0,33.4214,33.4545,33.4131,33.4131,61300.0
2012-11-19 13:40:00,40.35,40.36,40.35,40.35,42900.0,33.4131,33.4214,33.4131,33.4131,42900.0
2012-11-19 13:50:00,40.35,40.38,40.35,40.35,19200.0,33.4131,33.4379,33.4131,33.4131,19200.0
2012-11-19 14:00:00,40.35,40.36,40.34,40.35,22100.0,33.4131,33.4214,33.4048,33.4131,22100.0
2012-11-19 14:10:00,40.35,40.36,40.32,40.33,45800.0,33.4131,33.4214,33.3882,33.3965,45800.0
2012-11-19 14:20:00,40.33,40.33,40.3,40.3,35300.0,33.3965,33.3965,33.3717,33.3717,35300.0
2012-11-19 14:30:00,40.3,40.35,40.29,40.34,63300.0,33.3717,33.4131,33.3634,33.4048,63300.0
2012-11-19 14:40:00,40.35,40.38,40.34,40.36,57600.0,33.4131,33.4379,33.4048,33.4214,57600.0
2012-11-19 14:50:00,40.37,40.37,40.32,40.32,58000.0,33.4296,33.4296,33.3882,33.3882,58000.0
2012-11-19 15:00:00,40.33,40.34,40.3,40.34,79100.0,33.3965,33.4048,33.3717,33.4048,79100.0
2012-11-19 15:10:00,40.33,40.33,40.31,40.32,44500.0,33.3965,33.3965,33.3799,33.3882,44500.0
2012-11-19 15:20:00,40.31,40.32,40.29,40.31,45800.0,33.3799,33.3882,33.3634,33.3799,45800.0
2012-11-19 15:30:00,40.31,40.34,40.3,40.31,70200.0,33.3799,33.4048,33.3717,33.3799,70200.0
2012-11-19 15:40:00,40.31,40.37,40.29,40.37,79600.0,33.3799,33.4296,33.3634,33.4296,79600.0
2012-11-19 15:50:00,40.36,40.52,40.36,40.51,208400.0,33.4214,33.5538,33.4214,33.5456,208400.0
2012-11-20 09:30:00,40.66,40.82,40.56,40.8,189600.0,33.6698,33.8023,33.587,33.7857,189600.0
2012-11-20 09:40:00,40.8,40.88,40.75,40.75,101800.0,33.7857,33.852,33.7443,33.7443,101800.0
2012-11-20 09:50:00,40.74,40.82,40.72,40.82,106000.0,33.736,33.8023,33.7195,33.8023,106000.0
2012-11-20 10:00:00,40.81,40.83,40.64,40.68,102600.0,33.794,33.8106,33.6532,33.6863,102600.0
2012-11-20 10:10:00,40.69,40.71,40.61,40.66,72600.0,33.6946,33.7112,33.6284,33.6698,72600.0
2012-11-20 10:20:00,40.65,40.69,40.61,40.62,58600.0,33.6615,33.6946,33.6284,33.6367,58600.0
2012-11-20 10:30:00,40.62,40.66,40.61,40.64,173700.0,33.6367,33.6698,33.6284,33.6532,173700.0
2012-11-20 10:40:00,40.63,40.7,40.6,40.65,68900.0,33.6449,33.7029,33.6201,33.6615,68900.0
2012-11-20 10:50:00,40.64,40.64,40.54,40.54,43800.0,33.6532,33.6532,33.5704,33.5704,43800.0
2012-11-20 11:00:00,40.55,40.6,40.52,40.6,144100.0,33.5787,33.6201,33.5538,33.6201,144100.0
2012-11-20 11:10:00,40.6,40.71,40.6,40.62,56400.0,33.6201,33.7112,33.6201,33.6367,56400.0
2012-11-20 11:20:00,40.61,40.61,40.56,40.58,58600.0,33.6284,33.6284,33.587,33.6035,58600.0
2012-11-20 11:30:00,40.58,40.59,40.55,40.56,39300.0,33.6035,33.6118,33.5787,33.587,39300.0
2012-11-20 11:40:00,40.56,40.57,40.53,40.55,68200.0,33.587,33.5952,33.5621,33.5787,68200.0
2012-11-20 11:50:00,40.54,40.63,40.53,40.59,50700.0,33.5704,33.6449,33.5621,33.6118,50700.0
2012-11-20 12:00:00,40.6,40.63,40.56,40.56,27300.0,33.6201,33.6449,33.587,33.587,27300.0
2012-11-20 12:10:00,40.56,40.6,40.55,40.57,22300.0,33.587,33.6201,33.5787,33.5952,22300.0
2012-11-20 12:20:00,40.57,40.57,40.52,40.55,30000.0,33.5952,33.5952,33.5538,33.5787,30000.0
2012-11-20 12:30:00,40.54,40.57,40.52,40.55,22500.0,33.5704,33.5952,33.5538,33.5787,22500.0
2012-11-20 12:40:00,40.54,40.58,40.53,40.56,20100.0,33.5704,33.6035,33.5621,33.587,20100.0
2012-11-20 12:50:00,40.55,40.56,40.54,40.55,28800.0,33.5787,33.587,33.5704,33.5787,28800.0
2012-11-20 13:00:00,40.55,40.55,40.47,40.48,26600.0,33.5787,33.5787,33.5124,33.5207,26600.0
2012-11-20 13:10:00,40.47,40.47,40.29,40.34,43300.0,33.5124,33.5124,33.3634,33.4048,43300.0
2012-11-20 13:20:00,40.35,40.36,40.17,40.17,48300.0,33.4131,33.4214,33.264,33.264,48300.0
2012-11-20 13:30:00,40.17,40.3,40.17,40.3,29700.0,33.264,33.3717,33.264,33.3717,29700.0
2012-11-20 13:40:00,40.29,40.3,40.18,40.23,179200.0,33.3634,33.3717,33.2723,33.3137,179200.0
2012-11-20 13:50:00,40.23,40.28,40.21,40.23,43400.0,33.3137,33.3551,33.2971,33.3137,43400.0
2012-11-20 14:00:00,40.22,40.23,40.2,40.21,49000.0,33.3054,33.3137,33.2889,33.2971,49000.0
2012-11-20 14:10:00,40.21,40.26,40.2,40.21,31700.0,33.2971,33.3385,33.2889,33.2971,31700.0
2012-11-20 14:20:00,40.22,40.29,40.2,40.29,31600.0,33.3054,33.3634,33.2889,33.3634,31600.0
2012-11-20 14:30:00,40.28,40.29,40.25,40.27,42500.0,33.3551,33.3634,33.3303,33.3468,42500.0
2012-11-20 14:40:00,40.28,40.38,40.27,40.33,30400.0,33.3551,33.4379,33.3468,33.3965,30400.0
2012-11-20 14:50:00,40.34,40.36,40.3,40.3,33900.0,33.4048,33.4214,33.3717,33.3717,33900.0
2012-11-20 15:00:00,40.31,40.35,40.29,40.3,53800.0,33.3799,33.4131,33.3634,33.3717,53800.0
2012-11-20 15:10:00,40.3,40.32,40.25,40.25,71200.0,33.3717,33.3882,33.3303,33.3303,71200.0
2012-11-20 15:20:00,40.25,40.25,40.21,40.21,51400.0,33.3303,33.3303,33.2971,33.2971,51400.0
2012-11-20 15:30:00,40.22,40.22,40.13,40.19,208400.0,33.3054,33.3054,33.2309,33.2806,208400.0
2012-11-20 15:40:00,40.19,40.24,40.16,40.23,162300.0,33.2806,33.322,33.2557,33.3137,162300.0
2012-11-20 15:50:00,40.23,40.24,40.18,40.24,265600.0,33.3137,33.322,33.2723,33.322,265600.0
2012-11-21 09:30:00,40.2,40.29,40.06,40.18,58700.0,33.2889,33.3634,33.1729,33.2723,58700.0
2012-11-21 09:40:00,40.17,40.18,40.04,40.14,53200.0,33.264,33.2723,33.1564,33.2392,53200.0
2012-11-21 09:50:00,40.14,40.17,40.08,40.15,51200.0,33.2392,33.264,33.1895,33.2475,51200.0
2012-11-21 10:00:00,40.14,40.15,40.04,40.11,43300.0,33.2392,33.2475,33.1564,33.2143,43300.0
2012-11-21 10:10:00,40.11,40.12,40.03,40.06,75900.0,33.2143,33.2226,33.1481,33.1729,75900.0
2012-11-21 10:20:00,40.05,40.13,40.05,40.12,83900.0,33.1646,33.2309,33.1646,33.2226,83900.0
2012-11-21 10:30:00,40.11,40.13,40.05,40.09,90800.0,33.2143,33.2309,33.1646,33.1978,90800.0
2012-11-21 10:40:00,40.09,40.12,40.06,40.08,73100.0,33.1978,33.2226,33.1729,33.1895,73100.0
2012-11-21 10:50:00,40.08,40.11,40.04,40.06,41800.0,33.1895,33.2143,33.1564,33.1729,41800.0
2012-11-21 11:00:00,40.06,40.22,40.05,40.21,34500.0,33.1729,33.3054,33.1646,33.2971,34500.0
2012-11-21 11:10:00,40.22,40.22,40.15,40.17,28500.0,33.3054,33.3054,33.2475,33.264,28500.0
2012-11-21 11:20:00,40.18,40.19,40.1,40.13,35500.0,33.2723,33.2806,33.2061,33.2309,35500.0
2012-11-21 11:30:00,40.13,40.19,40.11,40.14,39500.0,33.2309,33.2806,33.2143,33.2392,39500.0
2012-11-21 11:40:00,40.14,40.18,40.12,40.14,24400.0,33.2392,33.2723,33.2226,33.2392,24400.0
2012-11-21 11:50:00,40.13,40.17,40.13,40.13,26500.0,33.2309,33.264,33.2309,33.2309,26500.0
2012-11-21 12:00:00,40.14,40.15,40.09,40.12,73400.0,33.2392,33.2475,33.1978,33.2226,73400.0
2012-11-21 12:10:00,40.13,40.15,40.12,40.12,12500.0,33.2309,33.2475,33.2226,33.2226,12500.0
2012-11-21 12:20:00,40.12,40.17,40.11,40.16,19100.0,33.2226,33.264,33.2143,33.2557,19100.0
2012-11-21 12:30:00,40.16,40.16,40.1,40.1,40300.0,33.2557,33.2557,33.2061,33.2061,40300.0
2012-11-21 12:40:00,40.1,40.12,40.09,40.09,23500.0,33.2061,33.2226,33.1978,33.1978,23500.0
2012-11-21 12:50:00,40.09,40.1,40.05,40.05,21800.0,33.1978,33.2061,33.1646,33.1646,21800.0
2012-11-21 13:00:00,40.06,40.09,40.05,40.08,29000.0,33.1729,33.1978,33.1646,33.1895,29000.0
2012-11-21 13:10:00,40.08,40.1,40.08,40.08,27000.0,33.1895,33.2061,33.1895,33.1895,27000.0
2012-11-21 13:20:00,40.09,40.1,40.08,40.1,19300.0,33.1978,33.2061,33.1895,33.2061,19300.0
2012-11-21 13:30:00,40.1,40.11,40.03,40.03,23400.0,33.2061,33.2143,33.1481,33.1481,23400.0
2012-11-21 13:40:00,40.03,40.03,39.92,39.97,58700.0,33.1481,33.1481,33.057,33.0984,58700.0
2012-11-21 13:50:00,39.97,40.0,39.9,39.9,47600.0,33.0984,33.1232,33.0404,33.0404,47600.0
2012-11-21 14:00:00,39.91,39.91,39.75,39.8,52400.0,33.0487,33.0487,32.9162,32.9576,52400.0
2012-11-21 14:10:00,39.81,39.83,39.68,39.7,52900.0,32.9659,32.9825,32.8583,32.8748,52900.0
2012-11-21 14:20:00,39.7,39.73,39.63,39.66,69400.0,32.8748,32.8997,32.8169,32.8417,69400.0
2012-11-21 14:30:00,39.66,39.73,39.6,39.73,75900.0,32.8417,32.8997,32.792,32.8997,75900.0
2012-11-21 14:40:00,39.74,39.76,39.7,39.72,55100.0,32.9079,32.9245,32.8748,32.8914,55100.0
2012-11-21 14:50:00,39.72,39.72,39.67,39.68,45500.0,32.8914,32.8914,32.85,32.8583,45500.0
2012-11-21 15:00:00,39.68,39.93,39.68,39.93,39500.0,32.8583,33.0653,32.8583,33.0653,39500.0
2012-11-21 15:10:00,39.93,39.96,39.87,39.96,56300.0,33.0653,33.0901,33.0156,33.0901,56300.0
2012-11-21 15:20:00,39.96,39.97,39.92,39.93,52900.0,33.0901,33.0984,33.057,33.0653,52900.0
2012-11-21 15:30:00,39.92,39.94,39.91,39.94,39100.0,33.057,33.0736,33.0487,33.0736,39100.0
2012-11-21 15:40:00,39.94,40.04,39.94,40.04,96600.0,33.0736,33.1564,33.0736,33.1564,96600.0
2012-11-21 15:50:00,40.04,40.11,39.99,40.09,153800.0,33.1564,33.2143,33.115,33.1978,153800.0
2012-11-23 09:30:00,40.11,40.23,39.91,39.93,38600.0,33.2143,33.3137,33.0487,33.0653,38600.0
2012-11-23 09:40:00,39.94,39.99,39.86,39.86,36800.0,33.0736,33.115,33.0073,33.0073,36800.0
2012-11-23 09:50:00,39.86,39.86,39.69,39.79,54600.0,33.0073,33.0073,32.8665,32.9493,54600.0
2012-11-23 10:00:00,39.77,39.9,39.77,39.89,66400.0,32.9328,33.0404,32.9328,33.0322,66400.0
2012-11-23 10:10:00,39.89,39.98,39.88,39.93,50100.0,33.0322,33.1067,33.0239,33.0653,50100.0
2012-11-23 10:20:00,39.94,40.15,39.94,40.07,61600.0,33.0736,33.2475,33.0736,33.1812,61600.0
2012-11-23 10:30:00,40.06,40.07,39.98,39.98,50300.0,33.1729,33.1812,33.1067,33.1067,50300.0
2012-11-23 10:40:00,39.98,40.02,39.97,39.99,71400.0,33.1067,33.1398,33.0984,33.115,71400.0
2012-11-23 10:50:00,40.0,40.04,39.99,40.03,45600.0,33.1232,33.1564,33.115,33.1481,45600.0
2012-11-23 11:00:00,40.03,40.18,40.02,40.18,83100.0,33.1481,33.2723,33.1398,33.2723,83100.0
2012-11-23 11:10:00,40.16,40.25,40.16,40.25,43600.0,33.2557,33.3303,33.2557,33.3303,43600.0
2012-11-23 11:20:00,40.25,40.25,40.1,40.12,38400.0,33.3303,33.3303,33.2061,33.2226,38400.0
2012-11-23 11:30:00,40.1,40.18,40.1,40.18,29600.0,33.2061,33.2723,33.2061,33.2723,29600.0
2012-11-23 11:40:00,40.18,40.18,40.1,40.13,44300.0,33.2723,33.2723,33.2061,33.2309,44300.0
2012-11-23 11:50:00,40.13,40.17,40.13,40.16,44900.0,33.2309,33.264,33.2309,33.2557,44900.0
2012-11-23 12:00:00,40.17,40.17,40.03,40.05,54600.0,33.264,33.264,33.1481,33.1646,54600.0
2012-11-23 12:10:00,40.05,40.07,39.97,40.0,42900.0,33.1646,33.1812,33.0984,33.1232,42900.0
2012-11-23 12:20:00,40.0,40.05,39.98,40.05,65500.0,33.1232,33.1646,33.1067,33.1646,65500.0
2012-11-23 12:30:00,40.04,40.09,39.98,40.09,52500.0,33.1564,33.1978,33.1067,33.1978,52500.0
2012-11-23 12:40:00,40.09,40.19,40.08,40.19,50600.0,33.1978,33.2806,33.1895,33.2806,50600.0
2012-11-23 12:50:00,40.19,40.2,40.08,40.18,155600.0,33.2806,33.2889,33.1895,33.2723,155600.0
2012-11-26 09:30:00,39.97,40.37,39.97,40.36,80200.0,33.0984,33.4296,33.0984,33.4214,80200.0
2012-11-26 09:40:00,40.35,40.52,40.33,40.5,30500.0,33.4131,33.5538,33.3965,33.5373,30500.0
2012-11-26 09:50:00,40.5,40.52,40.43,40.52,28400.0,33.5373,33.5538,33.4793,33.5538,28400.0
2012-11-26 10:00:00,40.52,40.75,40.52,40.63,95700.0,33.5538,33.7443,33.5538,33.6449,95700.0
2012-11-26 10:10:00,40.64,40.7,40.58,40.68,37000.0,33.6532,33.7029,33.6035,33.6863,37000.0
2012-11-26 10:20:00,40.69,40.77,40.65,40.77,36800.0,33.6946,33.7609,33.6615,33.7609,36800.0
2012-11-26 10:30:00,40.76,40.87,40.72,40.85,41500.0,33.7526,33.8437,33.7195,33.8271,41500.0
2012-11-26 10:40:00,40.84,40.91,40.76,40.82,77700.0,33.8188,33.8768,33.7526,33.8023,77700.0
2012-11-26 10:50:00,40.8,40.88,40.75,40.88,72000.0,33.7857,33.852,33.7443,33.852,72000.0
2012-11-26 11:00:00,40.89,40.9,40.74,40.74,56600.0,33.8602,33.8685,33.736,33.736,56600.0
2012-11-26 11:10:00,40.75,40.82,40.73,40.81,59000.0,33.7443,33.8023,33.7277,33.794,59000.0
2012-11-26 11:20:00,40.82,40.84,40.75,40.79,41500.0,33.8023,33.8188,33.7443,33.7774,41500.0
2012-11-26 11:30:00,40.79,40.79,40.71,40.72,29300.0,33.7774,33.7774,33.7112,33.7195,29300.0
2012-11-26 11:40:00,40.72,40.73,40.64,40.67,36500.0,33.7195,33.7277,33.6532,33.6781,36500.0
2012-11-26 11:50:00,40.68,40.69,40.62,40.63,30300.0,33.6863,33.6946,33.6367,33.6449,30300.0
2012-11-26 12:00:00,40.63,40.65,40.61,40.63,24900.0,33.6449,33.6615,33.6284,33.6449,24900.0
2012-11-26 12:10:00,40.64,40.64,40.58,40.63,30900.0,33.6532,33.6532,33.6035,33.6449,30900.0
2012-11-26 12:20:00,40.62,40.65,40.57,40.59,37100.0,33.6367,33.6615,33.5952,33.6118,37100.0
2012-11-26 12:30:00,40.58,40.59,40.49,40.56,37700.0,33.6035,33.6118,33.529,33.587,37700.0
2012-11-26 12:40:00,40.56,40.61,40.55,40.57,31600.0,33.587,33.6284,33.5787,33.5952,31600.0
2012-11-26 12:50:00,40.58,40.6,40.54,40.59,28200.0,33.6035,33.6201,33.5704,33.6118,28200.0
2012-11-26 13:00:00,40.59,40.59,40.56,40.58,25900.0,33.6118,33.6118,33.587,33.6035,25900.0
2012-11-26 13:10:00,40.58,40.59,40.56,40.57,24500.0,33.6035,33.6118,33.587,33.5952,24500.0
2012-11-26 13:20:00,40.58,40.6,40.53,40.53,20700.0,33.6035,33.6201,33.5621,33.5621,20700.0
2012-11-26 13:30:00,40.52,40.57,40.5,40.5,27600.0,33.5538,33.5952,33.5373,33.5373,27600.0
2012-11-26 13:40:00,40.5,40.51,40.47,40.47,15600.0,33.5373,33.5456,33.5124,33.5124,15600.0
2012-11-26 13:50:00,40.47,40.53,40.47,40.51,24700.0,33.5124,33.5621,33.5124,33.5456,24700.0
2012-11-26 14:00:00,40.51,40.55,40.49,40.54,28700.0,33.5456,33.5787,33.529,33.5704,28700.0
2012-11-26 14:10:00,40.57,40.59,40.53,40.54,23800.0,33.5952,33.6118,33.5621,33.5704,23800.0
2012-11-26 14:20:00,40.55,40.55,40.5,40.53,28700.0,33.5787,33.5787,33.5373,33.5621,28700.0
2012-11-26 14:30:00,40.53,40.56,40.52,40.55,36700.0,33.5621,33.587,33.5538,33.5787,36700.0
2012-11-26 14:40:00,40.54,40.58,40.53,40.58,35900.0,33.5704,33.6035,33.5621,33.6035,35900.0
2012-11-26 14:50:00,40.57,40.64,40.57,40.59,31500.0,33.5952,33.6532,33.5952,33.6118,31500.0
2012-11-26 15:00:00,40.59,40.6,40.54,40.55,36800.0,33.6118,33.6201,33.5704,33.5787,36800.0
2012-11-26 15:10:00,40.54,40.56,40.52,40.55,38800.0,33.5704,33.587,33.5538,33.5787,38800.0
2012-11-26 15:20:00,40.54,40.57,40.52,40.52,33800.0,33.5704,33.5952,33.5538,33.5538,33800.0
2012-11-26 15:30:00,40.52,40.57,40.51,40.55,71200.0,33.5538,33.5952,33.5456,33.5787,71200.0
2012-11-26 15:40:00,40.55,40.64,40.54,40.63,111800.0,33.5787,33.6532,33.5704,33.6449,111800.0
2012-11-26 15:50:00,40.64,40.76,40.62,40.74,253600.0,33.6532,33.7526,33.6367,33.736,253600.0
2012-11-27 09:30:00,40.83,40.96,40.75,40.81,50100.0,33.8106,33.9182,33.7443,33.794,50100.0
2012-11-27 09:40:00,40.8,40.84,40.69,40.83,16900.0,33.7857,33.8188,33.6946,33.8106,16900.0
2012-11-27 09:50:00,40.83,40.84,40.71,40.79,24200.0,33.8106,33.8188,33.7112,33.7774,24200.0
2012-11-27 10:00:00,40.79,40.88,40.77,40.82,27000.0,33.7774,33.852,33.7609,33.8023,27000.0
2012-11-27 10:10:00,40.84,40.84,40.69,40.71,95100.0,33.8188,33.8188,33.6946,33.7112,95100.0
2012-11-27 10:20:00,40.71,40.78,40.63,40.68,86000.0,33.7112,33.7691,33.6449,33.6863,86000.0
2012-11-27 10:30:00,40.68,40.75,40.64,40.7,48900.0,33.6863,33.7443,33.6532,33.7029,48900.0
2012-11-27 10:40:00,40.7,40.75,40.64,40.69,59200.0,33.7029,33.7443,33.6532,33.6946,59200.0
2012-11-27 10:50:00,40.69,40.75,40.67,40.73,35900.0,33.6946,33.7443,33.6781,33.7277,35900.0
2012-11-27 11:00:00,40.73,40.75,40.69,40.71,27400.0,33.7277,33.7443,33.6946,33.7112,27400.0
2012-11-27 11:10:00,40.71,40.72,40.67,40.7,23100.0,33.7112,33.7195,33.6781,33.7029,23100.0
2012-11-27 11:20:00,40.7,40.74,40.69,40.72,115500.0,33.7029,33.736,33.6946,33.7195,115500.0
2012-11-27 11:30:00,40.71,40.78,40.71,40.78,145100.0,33.7112,33.7691,33.7112,33.7691,145100.0
2012-11-27 11:40:00,40.78,40.86,40.78,40.85,24600.0,33.7691,33.8354,33.7691,33.8271,24600.0
2012-11-27 11:50:00,40.84,40.85,40.79,40.79,38100.0,33.8188,33.8271,33.7774,33.7774,38100.0
2012-11-27 12:00:00,40.79,40.83,40.73,40.77,86500.0,33.7774,33.8106,33.7277,33.7609,86500.0
2012-11-27 12:10:00,40.77,40.82,40.77,40.8,31600.0,33.7609,33.8023,33.7609,33.7857,31600.0
2012-11-27 12:20:00,40.8,40.82,40.76,40.82,43400.0,33.7857,33.8023,33.7526,33.8023,43400.0
2012-11-27 12:30:00,40.81,40.81,40.77,40.8,34500.0,33.794,33.794,33.7609,33.7857,34500.0
2012-11-27 12:40:00,40.8,40.81,40.77,40.78,51700.0,33.7857,33.794,33.7609,33.7691,51700.0
2012-11-27 12:50:00,40.79,40.82,40.78,40.79,80800.0,33.7774,33.8023,33.7691,33.7774,80800.0
2012-11-27 13:00:00,40.78,40.8,40.73,40.79,88300.0,33.7691,33.7857,33.7277,33.7774,88300.0
2012-11-27 13:10:00,40.8,40.81,40.77,40.8,99900.0,33.7857,33.794,33.7609,33.7857,99900.0
2012-11-27 13:20:00,40.8,40.8,40.69,40.69,29500.0,33.7857,33.7857,33.6946,33.6946,29500.0
2012-11-27 13:30:00,40.69,40.76,40.69,40.72,28700.0,33.6946,33.7526,33.6946,33.7195,28700.0
2012-11-27 13:40:00,40.72,40.76,40.7,40.74,24800.0,33.7195,33.7526,33.7029,33.736,24800.0
2012-11-27 13:50:00,40.74,40.76,40.71,40.72,16900.0,33.736,33.7526,33.7112,33.7195,16900.0
2012-11-27 14:00:00,40.72,40.75,40.71,40.75,22800.0,33.7195,33.7443,33.7112,33.7443,22800.0
2012-11-27 14:10:00,40.76,40.78,40.72,40.75,87500.0,33.7526,33.7691,33.7195,33.7443,87500.0
2012-11-27 14:20:00,40.74,40.76,40.55,40.56,110600.0,33.736,33.7526,33.5787,33.587,110600.0
2012-11-27 14:30:00,40.56,40.6,40.49,40.55,56300.0,33.587,33.6201,33.529,33.5787,56300.0
2012-11-27 14:40:00,40.55,40.6,40.49,40.59,40200.0,33.5787,33.6201,33.529,33.6118,40200.0
2012-11-27 14:50:00,40.6,40.69,40.6,40.65,39200.0,33.6201,33.6946,33.6201,33.6615,39200.0
2012-11-27 15:00:00,40.65,40.72,40.65,40.7,43300.0,33.6615,33.7195,33.6615,33.7029,43300.0
2012-11-27 15:10:00,40.69,40.74,40.65,40.65,91700.0,33.6946,33.736,33.6615,33.6615,91700.0
2012-11-27 15:20:00,40.65,40.71,40.63,40.67,47900.0,33.6615,33.7112,33.6449,33.6781,47900.0
2012-11-27 15:30:00,40.68,40.68,40.51,40.56,96100.0,33.6863,33.6863,33.5456,33.587,96100.0
2012-11-27 15:40:00,40.57,40.61,40.53,40.6,44400.0,33.5952,33.6284,33.5621,33.6201,44400.0
2012-11-27 15:50:00,40.6,40.66,40.53,40.53,206000.0,33.6201,33.6698,33.5621,33.5621,206000.0
2012-11-28 09:30:00,40.4,40.56,40.37,40.37,34900.0,33.4545,33.587,33.4296,33.4296,34900.0
2012-11-28 09:40:00,40.36,40.36,40.32,40.35,10000.0,33.4214,33.4214,33.3882,33.4131,10000.0
2012-11-28 09:50:00,40.35,40.48,40.32,40.4,99300.0,33.4131,33.5207,33.3882,33.4545,99300.0
2012-11-28 10:00:00,40.4,40.5,40.32,40.34,46600.0,33.4545,33.5373,33.3882,33.4048,46600.0
2012-11-28 10:10:00,40.34,40.42,40.33,40.4,38400.0,33.4048,33.471,33.3965,33.4545,38400.0
2012-11-28 10:20:00,40.39,40.43,40.34,40.35,123300.0,33.4462,33.4793,33.4048,33.4131,123300.0
2012-11-28 10:30:00,40.35,40.43,40.28,40.37,51600.0,33.4131,33.4793,33.3551,33.4296,51600.0
2012-11-28 10:40:00,40.37,40.44,40.33,40.33,112800.0,33.4296,33.4876,33.3965,33.3965,112800.0
2012-11-28 10:50:00,40.33,40.44,40.33,40.37,34500.0,33.3965,33.4876,33.3965,33.4296,34500.0
2012-11-28 11:00:00,40.38,40.42,40.35,40.35,36900.0,33.4379,33.471,33.4131,33.4131,36900.0
2012-11-28 11:10:00,40.37,40.44,40.36,40.41,53500.0,33.4296,33.4876,33.4214,33.4628,53500.0
2012-11-28 11:20:00,40.42,40.43,40.38,40.41,50700.0,33.471,33.4793,33.4379,33.4628,50700.0
2012-11-28 11:30:00,40.42,40.43,40.32,40.36,55000.0,33.471,33.4793,33.3882,33.4214,55000.0
2012-11-28 11:40:00,40.35,40.38,40.31,40.35,30000.0,33.4131,33.4379,33.3799,33.4131,30000.0
2012-11-28 11:50:00,40.36,40.39,40.34,40.38,36700.0,33.4214,33.4462,33.4048,33.4379,36700.0
2012-11-28 12:00:00,40.37,40.39,40.3,40.35,31400.0,33.4296,33.4462,33.3717,33.4131,31400.0
2012-11-28 12:10:00,40.36,40.48,40.33,40.39,67000.0,33.4214,33.5207,33.3965,33.4462,67000.0
2012-11-28 12:20:00,40.4,40.45,40.39,40.42,61800.0,33.4545,33.4959,33.4462,33.471,61800.0
2012-11-28 12:30:00,40.42,40.47,40.4,40.43,55400.0,33.471,33.5124,33.4545,33.4793,55400.0
2012-11-28 12:40:00,40.43,40.44,40.4,40.43,20300.0,33.4793,33.4876,33.4545,33.4793,20300.0
2012-11-28 12:50:00,40.42,40.42,40.36,40.37,49900.0,33.471,33.471,33.4214,33.4296,49900.0
2012-11-28 13:00:00,40.37,40.37,40.28,40.28,24500.0,33.4296,33.4296,33.3551,33.3551,24500.0
2012-11-28 13:10:00,40.28,40.32,40.28,40.29,21200.0,33.3551,33.3882,33.3551,33.3634,21200.0
2012-11-28 13:20:00,40.29,40.3,40.27,40.29,22500.0,33.3634,33.3717,33.3468,33.3634,22500.0
2012-11-28 13:30:00,40.3,40.37,40.3,40.33,26900.0,33.3717,33.4296,33.3717,33.3965,26900.0
2012-11-28 13:40:00,40.34,40.35,40.31,40.33,33400.0,33.4048,33.4131,33.3799,33.3965,33400.0
2012-11-28 13:50:00,40.32,40.32,40.28,40.31,29900.0,33.3882,33.3882,33.3551,33.3799,29900.0
2012-11-28 14:00:00,40.32,40.36,40.29,40.34,35400.0,33.3882,33.4214,33.3634,33.4048,35400.0
2012-11-28 14:10:00,40.34,40.36,40.3,40.33,23600.0,33.4048,33.4214,33.3717,33.3965,23600.0
2012-11-28 14:20:00,40.33,40.33,40.29,40.32,26000.0,33.3965,33.3965,33.3634,33.3882,26000.0
2012-11-28 14:30:00,40.32,40.33,40.29,40.32,39000.0,33.3882,33.3965,33.3634,33.3882,39000.0
2012-11-28 14:40:00,40.33,40.34,40.31,40.32,47700.0,33.3965,33.4048,33.3799,33.3882,47700.0
2012-11-28 14:50:00,40.32,40.36,40.3,40.35,36600.0,33.3882,33.4214,33.3717,33.4131,36600.0
2012-11-28 15:00:00,40.34,40.37,40.34,40.37,44400.0,33.4048,33.4296,33.4048,33.4296,44400.0
2012-11-28 15:10:00,40.37,40.41,40.36,40.4,44300.0,33.4296,33.4628,33.4214,33.4545,44300.0
2012-11-28 15:20:00,40.4,40.49,40.39,40.49,52800.0,33.4545,33.529,33.4462,33.529,52800.0
2012-11-28 15:30:00,40.49,40.5,40.44,40.44,76400.0,33.529,33.5373,33.4876,33.4876,76400.0
2012-11-28 15:40:00,40.44,40.45,40.36,40.36,144100.0,33.4876,33.4959,33.4214,33.4214,144100.0
2012-11-28 15:50:00,40.38,40.42,40.36,40.4,474200.0,33.4379,33.471,33.4214,33.4545,474200.0
2012-11-29 09:30:00,40.5,40.56,40.3,40.39,39200.0,33.5373,33.587,33.3717,33.4462,39200.0
2012-11-29 09:40:00,40.42,40.49,40.39,40.4,39900.0,33.471,33.529,33.4462,33.4545,39900.0
2012-11-29 09:50:00,40.41,40.43,40.34,40.43,29500.0,33.4628,33.4793,33.4048,33.4793,29500.0
2012-11-29 10:00:00,40.44,40.47,40.35,40.36,37400.0,33.4876,33.5124,33.4131,33.4214,37400.0
2012-11-29 10:10:00,40.36,40.39,40.3,40.34,33500.0,33.4214,33.4462,33.3717,33.4048,33500.0
2012-11-29 10:20:00,40.34,40.38,40.27,40.3,67200.0,33.4048,33.4379,33.3468,33.3717,67200.0
2012-11-29 10:30:00,40.3,40.31,40.27,40.3,74500.0,33.3717,33.3799,33.3468,33.3717,74500.0
2012-11-29 10:40:00,40.3,40.41,40.29,40.41,51100.0,33.3717,33.4628,33.3634,33.4628,51100.0
2012-11-29 10:50:00,40.41,40.48,40.4,40.45,32900.0,33.4628,33.5207,33.4545,33.4959,32900.0
2012-11-29 11:00:00,40.45,40.49,40.43,40.46,66800.0,33.4959,33.529,33.4793,33.5042,66800.0
2012-11-29 11:10:00,40.45,40.46,40.4,40.44,37000.0,33.4959,33.5042,33.4545,33.4876,37000.0
2012-11-29 11:20:00,40.45,40.46,40.41,40.41,32200.0,33.4959,33.5042,33.4628,33.4628,32200.0
2012-11-29 11:30:00,40.42,40.46,40.41,40.42,40500.0,33.471,33.5042,33.4628,33.471,40500.0
2012-11-29 11:40:00,40.42,40.44,40.22,40.31,56800.0,33.471,33.4876,33.3054,33.3799,56800.0
2012-11-29 11:50:00,40.31,40.36,40.26,40.31,51500.0,33.3799,33.4214,33.3385,33.3799,51500.0
2012-11-29 12:00:00,40.31,40.5,40.3,40.49,703900.0,33.3799,33.5373,33.3717,33.529,703900.0
2012-11-29 12:10:00,40.49,40.59,40.48,40.55,37000.0,33.529,33.6118,33.5207,33.5787,37000.0
2012-11-29 12:20:00,40.55,40.56,40.54,40.55,63200.0,33.5787,33.587,33.5704,33.5787,63200.0
2012-11-29 12:30:00,40.55,40.58,40.54,40.55,116200.0,33.5787,33.6035,33.5704,33.5787,116200.0
2012-11-29 12:40:00,40.55,40.6,40.55,40.58,27900.0,33.5787,33.6201,33.5787,33.6035,27900.0
2012-11-29 12:50:00,40.58,40.62,40.57,40.6,36500.0,33.6035,33.6367,33.5952,33.6201,36500.0
2012-11-29 13:00:00,40.6,40.63,40.59,40.6,19300.0,33.6201,33.6449,33.6118,33.6201,19300.0
2012-11-29 13:10:00,40.6,40.67,40.57,40.64,17900.0,33.6201,33.6781,33.5952,33.6532,17900.0
2012-11-29 13:20:00,40.64,40.66,40.61,40.66,14300.0,33.6532,33.6698,33.6284,33.6698,14300.0
2012-11-29 13:30:00,40.66,40.73,40.66,40.72,18200.0,33.6698,33.7277,33.6698,33.7195,18200.0
2012-11-29 13:40:00,40.72,40.73,40.68,40.73,19000.0,33.7195,33.7277,33.6863,33.7277,19000.0
2012-11-29 13:50:00,40.73,40.75,40.72,40.73,17900.0,33.7277,33.7443,33.7195,33.7277,17900.0
2012-11-29 14:00:00,40.73,40.76,40.72,40.74,29700.0,33.7277,33.7526,33.7195,33.736,29700.0
2012-11-29 14:10:00,40.73,40.76,40.7,40.74,29000.0,33.7277,33.7526,33.7029,33.736,29000.0
2012-11-29 14:20:00,40.73,40.74,40.69,40.7,41800.0,33.7277,33.736,33.6946,33.7029,41800.0
2012-11-29 14:30:00,40.7,40.7,40.64,40.66,32600.0,33.7029,33.7029,33.6532,33.6698,32600.0
2012-11-29 14:40:00,40.66,40.67,40.59,40.6,30400.0,33.6698,33.6781,33.6118,33.6201,30400.0
2012-11-29 14:50:00,40.6,40.62,40.58,40.59,33200.0,33.6201,33.6367,33.6035,33.6118,33200.0
2012-11-29 15:00:00,40.59,40.6,40.53,40.6,43800.0,33.6118,33.6201,33.5621,33.6201,43800.0
2012-11-29 15:10:00,40.6,40.6,40.52,40.54,57400.0,33.6201,33.6201,33.5538,33.5704,57400.0
2012-11-29 15:20:00,40.55,40.57,40.5,40.56,87400.0,33.5787,33.5952,33.5373,33.587,87400.0
2012-11-29 15:30:00,40.56,40.56,40.48,40.5,151200.0,33.587,33.587,33.5207,33.5373,151200.0
2012-11-29 15:40:00,40.5,40.61,40.49,40.61,411100.0,33.5373,33.6284,33.529,33.6284,411100.0
2012-11-29 15:50:00,40.61,40.61,40.49,40.54,734000.0,33.6284,33.6284,33.529,33.5704,734000.0
2012-11-30 09:30:00,40.62,40.88,40.6,40.75,103000.0,33.6367,33.852,33.6201,33.7443,103000.0
2012-11-30 09:40:00,40.72,40.75,40.63,40.64,30100.0,33.7195,33.7443,33.6449,33.6532,30100.0
2012-11-30 09:50:00,40.65,40.75,40.65,40.71,42800.0,33.6615,33.7443,33.6615,33.7112,42800.0
2012-11-30 10:00:00,40.71,40.77,40.68,40.69,37000.0,33.7112,33.7609,33.6863,33.6946,37000.0
2012-11-30 10:10:00,40.68,40.71,40.61,40.7,50000.0,33.6863,33.7112,33.6284,33.7029,50000.0
2012-11-30 10:20:00,40.7,40.71,40.65,40.7,42000.0,33.7029,33.7112,33.6615,33.7029,42000.0
2012-11-30 10:30:00,40.71,40.72,40.68,40.7,33600.0,33.7112,33.7195,33.6863,33.7029,33600.0
2012-11-30 10:40:00,40.71,40.73,40.64,40.65,36800.0,33.7112,33.7277,33.6532,33.6615,36800.0
2012-11-30 10:50:00,40.66,40.68,40.61,40.68,31400.0,33.6698,33.6863,33.6284,33.6863,31400.0
2012-11-30 11:00:00,40.68,40.77,40.68,40.71,47600.0,33.6863,33.7609,33.6863,33.7112,47600.0
2012-11-30 11:10:00,40.7,40.75,40.65,40.66,65800.0,33.7029,33.7443,33.6615,33.6698,65800.0
2012-11-30 11:20:00,40.65,40.73,40.63,40.71,36500.0,33.6615,33.7277,33.6449,33.7112,36500.0
2012-11-30 11:30:00,40.71,40.71,40.65,40.67,106200.0,33.7112,33.7112,33.6615,33.6781,106200.0
2012-11-30 11:40:00,40.67,40.72,40.66,40.7,42400.0,33.6781,33.7195,33.6698,33.7029,42400.0
2012-11-30 11:50:00,40.7,40.71,40.63,40.64,48700.0,33.7029,33.7112,33.6449,33.6532,48700.0
2012-11-30 12:00:00,40.65,40.71,40.64,40.67,45600.0,33.6615,33.7112,33.6532,33.6781,45600.0
2012-11-30 12:10:00,40.66,40.69,40.65,40.68,30700.0,33.6698,33.6946,33.6615,33.6863,30700.0
2012-11-30 12:20:00,40.68,40.69,40.65,40.66,38500.0,33.6863,33.6946,33.6615,33.6698,38500.0
2012-11-30 12:30:00,40.66,40.68,40.62,40.62,38300.0,33.6698,33.6863,33.6367,33.6367,38300.0
2012-11-30 12:40:00,40.61,40.63,40.58,40.61,44800.0,33.6284,33.6449,33.6035,33.6284,44800.0
2012-11-30 12:50:00,40.6,40.6,40.56,40.58,32800.0,33.6201,33.6201,33.587,33.6035,32800.0
2012-11-30 13:00:00,40.59,40.65,40.59,40.6,18700.0,33.6118,33.6615,33.6118,33.6201,18700.0
2012-11-30 13:10:00,40.6,40.64,40.59,40.63,26000.0,33.6201,33.6532,33.6118,33.6449,26000.0
2012-11-30 13:20:00,40.63,40.69,40.59,40.63,73400.0,33.6449,33.6946,33.6118,33.6449,73400.0
2012-11-30 13:30:00,40.64,40.64,40.54,40.59,31700.0,33.6532,33.6532,33.5704,33.6118,31700.0
2012-11-30 13:40:00,40.6,40.6,40.52,40.55,26500.0,33.6201,33.6201,33.5538,33.5787,26500.0
2012-11-30 13:50:00,40.56,40.57,40.51,40.53,38100.0,33.587,33.5952,33.5456,33.5621,38100.0
2012-11-30 14:00:00,40.53,40.56,40.51,40.56,49700.0,33.5621,33.587,33.5456,33.587,49700.0
2012-11-30 14:10:00,40.56,40.58,40.5,40.5,37500.0,33.587,33.6035,33.5373,33.5373,37500.0
2012-11-30 14:20:00,40.5,40.63,40.5,40.61,243000.0,33.5373,33.6449,33.5373,33.6284,243000.0
2012-11-30 14:30:00,40.61,40.61,40.55,40.56,35000.0,33.6284,33.6284,33.5787,33.587,35000.0
2012-11-30 14:40:00,40.55,40.57,40.5,40.52,34200.0,33.5787,33.5952,33.5373,33.5538,34200.0
2012-11-30 14:50:00,40.52,40.54,40.52,40.54,24300.0,33.5538,33.5704,33.5538,33.5704,24300.0
2012-11-30 15:00:00,40.53,40.6,40.51,40.59,54800.0,33.5621,33.6201,33.5456,33.6118,54800.0
2012-11-30 15:10:00,40.58,40.66,40.58,40.61,52500.0,33.6035,33.6698,33.6035,33.6284,52500.0
2012-11-30 15:20:00,40.62,40.72,40.61,40.72,53400.0,33.6367,33.7195,33.6284,33.7195,53400.0
2012-11-30 15:30:00,40.71,40.82,40.71,40.8,81700.0,33.7112,33.8023,33.7112,33.7857,81700.0
2012-11-30 15:40:00,40.79,40.88,40.79,40.85,141400.0,33.7774,33.852,33.7774,33.8271,141400.0
2012-11-30 15:50:00,40.84,41.0,40.83,40.93,663600.0,33.8188,33.9513,33.8106,33.8934,663600.0
2012-12-03 09:30:00,40.93,40.99,40.53,40.54,101000.0,33.8934,33.943,33.5621,33.5704,101000.0
2012-12-03 09:40:00,40.53,40.53,40.3,40.46,104300.0,33.5621,33.5621,33.3717,33.5042,104300.0
2012-12-03 09:50:00,40.47,40.49,40.23,40.28,54200.0,33.5124,33.529,33.3137,33.3551,54200.0
2012-12-03 10:00:00,40.27,40.65,40.23,40.65,60600.0,33.3468,33.6615,33.3137,33.6615,60600.0
2012-12-03 10:10:00,40.64,40.72,40.59,40.59,44500.0,33.6532,33.7195,33.6118,33.6118,44500.0
2012-12-03 10:20:00,40.61,40.72,40.61,40.66,176400.0,33.6284,33.7195,33.6284,33.6698,176400.0
2012-12-03 10:30:00,40.67,40.67,40.56,40.61,50200.0,33.6781,33.6781,33.587,33.6284,50200.0
2012-12-03 10:40:00,40.59,40.64,40.51,40.63,65400.0,33.6118,33.6532,33.5456,33.6449,65400.0
2012-12-03 10:50:00,40.62,40.65,40.54,40.59,89900.0,33.6367,33.6615,33.5704,33.6118,89900.0
2012-12-03 11:00:00,40.59,40.59,40.5,40.55,29600.0,33.6118,33.6118,33.5373,33.5787,29600.0
2012-12-03 11:10:00,40.56,40.63,40.55,40.63,25300.0,33.587,33.6449,33.5787,33.6449,25300.0
2012-12-03 11:20:00,40.62,40.63,40.52,40.59,27700.0,33.6367,33.6449,33.5538,33.6118,27700.0
2012-12-03 11:30:00,40.59,40.66,40.57,40.58,91300.0,33.6118,33.6698,33.5952,33.6035,91300.0
2012-12-03 11:40:00,40.59,40.63,40.59,40.62,32400.0,33.6118,33.6449,33.6118,33.6367,32400.0
2012-12-03 11:50:00,40.62,40.68,40.62,40.68,59400.0,33.6367,33.6863,33.6367,33.6863,59400.0
2012-12-03 12:00:00,40.68,40.68,40.63,40.66,26800.0,33.6863,33.6863,33.6449,33.6698,26800.0
2012-12-03 12:10:00,40.65,40.67,40.63,40.67,24300.0,33.6615,33.6781,33.6449,33.6781,24300.0
2012-12-03 12:20:00,40.66,40.68,40.64,40.64,24400.0,33.6698,33.6863,33.6532,33.6532,24400.0
2012-12-03 12:30:00,40.64,40.67,40.64,40.66,29400.0,33.6532,33.6781,33.6532,33.6698,29400.0
2012-12-03 12:40:00,40.66,40.67,40.62,40.63,31500.0,33.6698,33.6781,33.6367,33.6449,31500.0
2012-12-03 12:50:00,40.63,40.67,40.63,40.66,36300.0,33.6449,33.6781,33.6449,33.6698,36300.0
2012-12-03 13:00:00,40.65,40.66,40.55,40.58,40500.0,33.6615,33.6698,33.5787,33.6035,40500.0
2012-12-03 13:10:00,40.58,40.62,40.58,40.59,44900.0,33.6035,33.6367,33.6035,33.6118,44900.0
2012-12-03 13:20:00,40.58,40.61,40.56,40.59,23000.0,33.6035,33.6284,33.587,33.6118,23000.0
2012-12-03 13:30:00,40.59,40.6,40.47,40.48,32000.0,33.6118,33.6201,33.5124,33.5207,32000.0
2012-12-03 13:40:00,40.48,40.54,40.47,40.51,38900.0,33.5207,33.5704,33.5124,33.5456,38900.0
2012-12-03 13:50:00,40.51,40.59,40.49,40.59,40500.0,33.5456,33.6118,33.529,33.6118,40500.0
2012-12-03 14:00:00,40.59,40.61,40.55,40.61,20500.0,33.6118,33.6284,33.5787,33.6284,20500.0
2012-12-03 14:10:00,40.6,40.63,40.56,40.56,89400.0,33.6201,33.6449,33.587,33.587,89400.0
2012-12-03 14:20:00,40.56,40.61,40.56,40.59,23800.0,33.587,33.6284,33.587,33.6118,23800.0
2012-12-03 14:30:00,40.6,40.61,40.53,40.53,35100.0,33.6201,33.6284,33.5621,33.5621,35100.0
2012-12-03 14:40:00,40.53,40.62,40.53,40.61,24200.0,33.5621,33.6367,33.5621,33.6284,24200.0
2012-12-03 14:50:00,40.61,40.68,40.59,40.68,29400.0,33.6284,33.6863,33.6118,33.6863,29400.0
2012-12-03 15:00:00,40.67,40.73,40.58,40.58,72600.0,33.6781,33.7277,33.6035,33.6035,72600.0
2012-12-03 15:10:00,40.59,40.68,40.55,40.57,66400.0,33.6118,33.6863,33.5787,33.5952,66400.0
2012-12-03 15:20:00,40.56,40.62,40.56,40.61,85600.0,33.587,33.6367,33.587,33.6284,85600.0
2012-12-03 15:30:00,40.61,40.65,40.6,40.63,103500.0,33.6284,33.6615,33.6201,33.6449,103500.0
2012-12-03 15:40:00,40.62,40.67,40.58,40.59,177700.0,33.6367,33.6781,33.6035,33.6118,177700.0
2012-12-03 15:50:00,40.59,40.62,40.5,40.55,206000.0,33.6118,33.6367,33.5373,33.5787,206000.0
2012-12-04 09:30:00,40.55,40.72,40.53,40.65,85600.0,33.5787,33.7195,33.5621,33.6615,85600.0
2012-12-04 09:40:00,40.63,40.76,40.6,40.68,21800.0,33.6449,33.7526,33.6201,33.6863,21800.0
2012-12-04 09:50:00,40.67,40.67,40.56,40.57,21300.0,33.6781,33.6781,33.587,33.5952,21300.0
2012-12-04 10:00:00,40.58,40.69,40.58,40.68,92400.0,33.6035,33.6946,33.6035,33.6863,92400.0
2012-12-04 10:10:00,40.67,40.7,40.59,40.61,59200.0,33.6781,33.7029,33.6118,33.6284,59200.0
2012-12-04 10:20:00,40.6,40.62,40.55,40.55,20200.0,33.6201,33.6367,33.5787,33.5787,20200.0
2012-12-04 10:30:00,40.54,40.62,40.54,40.62,17900.0,33.5704,33.6367,33.5704,33.6367,17900.0
2012-12-04 10:40:00,40.63,40.64,40.54,40.55,20000.0,33.6449,33.6532,33.5704,33.5787,20000.0
2012-12-04 10:50:00,40.54,40.56,40.51,40.52,11600.0,33.5704,33.587,33.5456,33.5538,11600.0
2012-12-04 11:00:00,40.52,40.52,40.43,40.46,59800.0,33.5538,33.5538,33.4793,33.5042,59800.0
2012-12-04 11:10:00,40.46,40.53,40.46,40.52,17000.0,33.5042,33.5621,33.5042,33.5538,17000.0
2012-12-04 11:20:00,40.51,40.52,40.47,40.47,14700.0,33.5456,33.5538,33.5124,33.5124,14700.0
2012-12-04 11:30:00,40.46,40.49,40.45,40.45,10100.0,33.5042,33.529,33.4959,33.4959,10100.0
2012-12-04 11:40:00,40.45,40.5,40.45,40.46,17300.0,33.4959,33.5373,33.4959,33.5042,17300.0
2012-12-04 11:50:00,40.45,40.47,40.44,40.46,36700.0,33.4959,33.5124,33.4876,33.5042,36700.0
2012-12-04 12:00:00,40.46,40.47,40.4,40.41,54500.0,33.5042,33.5124,33.4545,33.4628,54500.0
2012-12-04 12:10:00,40.41,40.44,40.39,40.41,41100.0,33.4628,33.4876,33.4462,33.4628,41100.0
2012-12-04 12:20:00,40.41,40.44,40.35,40.43,28000.0,33.4628,33.4876,33.4131,33.4793,28000.0
2012-12-04 12:30:00,40.43,40.44,40.37,40.38,28400.0,33.4793,33.4876,33.4296,33.4379,28400.0
2012-12-04 12:40:00,40.37,40.37,40.3,40.34,35800.0,33.4296,33.4296,33.3717,33.4048,35800.0
2012-12-04 12:50:00,40.34,40.37,40.33,40.36,12600.0,33.4048,33.4296,33.3965,33.4214,12600.0
2012-12-04 13:00:00,40.36,40.36,40.31,40.35,22600.0,33.4214,33.4214,33.3799,33.4131,22600.0
2012-12-04 13:10:00,40.34,40.36,40.33,40.34,25800.0,33.4048,33.4214,33.3965,33.4048,25800.0
2012-12-04 13:20:00,40.34,40.41,40.33,40.39,23700.0,33.4048,33.4628,33.3965,33.4462,23700.0
2012-12-04 13:30:00,40.39,40.42,40.38,40.4,11500.0,33.4462,33.471,33.4379,33.4545,11500.0
2012-12-04 13:40:00,40.4,40.44,40.38,40.41,20400.0,33.4545,33.4876,33.4379,33.4628,20400.0
2012-12-04 13:50:00,40.41,40.43,40.38,40.39,23000.0,33.4628,33.4793,33.4379,33.4462,23000.0
2012-12-04 14:00:00,40.4,40.46,40.38,40.43,22700.0,33.4545,33.5042,33.4379,33.4793,22700.0
2012-12-04 14:10:00,40.43,40.43,40.38,40.39,31200.0,33.4793,33.4793,33.4379,33.4462,31200.0
2012-12-04 14:20:00,40.39,40.4,40.38,40.39,22700.0,33.4462,33.4545,33.4379,33.4462,22700.0
2012-12-04 14:30:00,40.38,40.42,40.38,40.4,17000.0,33.4379,33.471,33.4379,33.4545,17000.0
2012-12-04 14:40:00,40.4,40.44,40.4,40.42,13600.0,33.4545,33.4876,33.4545,33.471,13600.0
2012-12-04 14:50:00,40.42,40.44,40.38,40.38,17700.0,33.471,33.4876,33.4379,33.4379,17700.0
2012-12-04 15:00:00,40.39,40.5,40.39,40.49,50000.0,33.4462,33.5373,33.4462,33.529,50000.0
2012-12-04 15:10:00,40.5,40.5,40.41,40.41,57700.0,33.5373,33.5373,33.4628,33.4628,57700.0
2012-12-04 15:20:00,40.41,40.42,40.38,40.41,57600.0,33.4628,33.471,33.4379,33.4628,57600.0
2012-12-04 15:30:00,40.41,40.42,40.36,40.41,58900.0,33.4628,33.471,33.4214,33.4628,58900.0
2012-12-04 15:40:00,40.4,40.4,40.36,40.4,53800.0,33.4545,33.4545,33.4214,33.4545,53800.0
2012-12-04 15:50:00,40.39,40.41,40.33,40.34,215100.0,33.4462,33.4628,33.3965,33.4048,215100.0
2012-12-05 09:30:00,40.44,40.5,40.39,40.48,50400.0,33.4876,33.5373,33.4462,33.5207,50400.0
2012-12-05 09:40:00,40.48,40.5,40.36,40.42,20700.0,33.5207,33.5373,33.4214,33.471,20700.0
2012-12-05 09:50:00,40.42,40.46,40.36,40.46,20700.0,33.471,33.5042,33.4214,33.5042,20700.0
2012-12-05 10:00:00,40.47,40.51,40.4,40.43,29800.0,33.5124,33.5456,33.4545,33.4793,29800.0
2012-12-05 10:10:00,40.41,40.55,40.39,40.54,21400.0,33.4628,33.5787,33.4462,33.5704,21400.0
2012-12-05 10:20:00,40.54,40.55,40.45,40.46,327800.0,33.5704,33.5787,33.4959,33.5042,327800.0
2012-12-05 10:30:00,40.47,40.57,40.46,40.53,45000.0,33.5124,33.5952,33.5042,33.5621,45000.0
2012-12-05 10:40:00,40.52,40.58,40.51,40.58,40100.0,33.5538,33.6035,33.5456,33.6035,40100.0
2012-12-05 10:50:00,40.57,40.57,40.41,40.47,78800.0,33.5952,33.5952,33.4628,33.5124,78800.0
2012-12-05 11:00:00,40.47,40.47,40.39,40.4,12200.0,33.5124,33.5124,33.4462,33.4545,12200.0
2012-12-05 11:10:00,40.42,40.5,40.42,40.46,18500.0,33.471,33.5373,33.471,33.5042,18500.0
2012-12-05 11:20:00,40.47,40.53,40.42,40.53,20900.0,33.5124,33.5621,33.471,33.5621,20900.0
2012-12-05 11:30:00,40.54,40.6,40.54,40.57,47300.0,33.5704,33.6201,33.5704,33.5952,47300.0
2012-12-05 11:40:00,40.57,40.61,40.54,40.54,25800.0,33.5952,33.6284,33.5704,33.5704,25800.0
2012-12-05 11:50:00,40.54,40.6,40.53,40.58,50400.0,33.5704,33.6201,33.5621,33.6035,50400.0
2012-12-05 12:00:00,40.58,40.7,40.58,40.66,40900.0,33.6035,33.7029,33.6035,33.6698,40900.0
2012-12-05 12:10:00,40.67,40.67,40.57,40.59,39500.0,33.6781,33.6781,33.5952,33.6118,39500.0
2012-12-05 12:20:00,40.6,40.62,40.57,40.6,22700.0,33.6201,33.6367,33.5952,33.6201,22700.0
2012-12-05 12:30:00,40.6,40.7,40.6,40.7,37900.0,33.6201,33.7029,33.6201,33.7029,37900.0
2012-12-05 12:40:00,40.7,40.86,40.68,40.86,58500.0,33.7029,33.8354,33.6863,33.8354,58500.0
2012-12-05 12:50:00,40.86,40.95,40.86,40.91,86900.0,33.8354,33.9099,33.8354,33.8768,86900.0
2012-12-05 13:00:00,40.91,41.01,40.9,40.99,57500.0,33.8768,33.9596,33.8685,33.943,57500.0
2012-12-05 13:10:00,41.0,41.0,40.93,40.97,90300.0,33.9513,33.9513,33.8934,33.9265,90300.0
2012-12-05 13:20:00,40.96,40.96,40.91,40.96,52800.0,33.9182,33.9182,33.8768,33.9182,52800.0
2012-12-05 13:30:00,40.96,40.99,40.93,40.94,76000.0,33.9182,33.943,33.8934,33.9016,76000.0
2012-12-05 13:40:00,40.94,40.96,40.91,40.96,276200.0,33.9016,33.9182,33.8768,33.9182,276200.0
2012-12-05 13:50:00,40.96,40.99,40.93,40.94,77500.0,33.9182,33.943,33.8934,33.9016,77500.0
2012-12-05 14:00:00,40.95,40.99,40.9,40.91,102100.0,33.9099,33.943,33.8685,33.8768,102100.0
2012-12-05 14:10:00,40.91,40.95,40.9,40.92,102000.0,33.8768,33.9099,33.8685,33.8851,102000.0
2012-12-05 14:20:00,40.92,40.92,40.74,40.77,39600.0,33.8851,33.8851,33.736,33.7609,39600.0
2012-12-05 14:30:00,40.77,40.91,40.77,40.89,45300.0,33.7609,33.8768,33.7609,33.8602,45300.0
2012-12-05 14:40:00,40.88,40.9,40.76,40.84,63000.0,33.852,33.8685,33.7526,33.8188,63000.0
2012-12-05 14:50:00,40.85,40.95,40.85,40.91,56000.0,33.8271,33.9099,33.8271,33.8768,56000.0
2012-12-05 15:00:00,40.91,40.93,40.85,40.86,60300.0,33.8768,33.8934,33.8271,33.8354,60300.0
2012-12-05 15:10:00,40.86,40.94,40.83,40.94,104100.0,33.8354,33.9016,33.8106,33.9016,104100.0
2012-12-05 15:20:00,40.93,40.94,40.89,40.92,128000.0,33.8934,33.9016,33.8602,33.8851,128000.0
2012-12-05 15:30:00,40.92,40.94,40.82,40.84,190300.0,33.8851,33.9016,33.8023,33.8188,190300.0
2012-12-05 15:40:00,40.84,40.87,40.74,40.77,196500.0,33.8188,33.8437,33.736,33.7609,196500.0
2012-12-05 15:50:00,40.76,40.79,40.68,40.7,426400.0,33.7526,33.7774,33.6863,33.7029,426400.0
2012-12-06 09:30:00,40.85,40.94,40.69,40.88,69900.0,33.8271,33.9016,33.6946,33.852,69900.0
2012-12-06 09:40:00,40.86,40.92,40.81,40.86,68000.0,33.8354,33.8851,33.794,33.8354,68000.0
2012-12-06 09:50:00,40.86,40.91,40.82,40.88,72400.0,33.8354,33.8768,33.8023,33.852,72400.0
2012-12-06 10:00:00,40.89,40.91,40.79,40.9,208500.0,33.8602,33.8768,33.7774,33.8685,208500.0
2012-12-06 10:10:00,40.89,40.92,40.83,40.83,36200.0,33.8602,33.8851,33.8106,33.8106,36200.0
2012-12-06 10:20:00,40.83,40.9,40.82,40.88,24300.0,33.8106,33.8685,33.8023,33.852,24300.0
2012-12-06 10:30:00,40.88,40.89,40.82,40.87,18700.0,33.852,33.8602,33.8023,33.8437,18700.0
2012-12-06 10:40:00,40.86,40.87,40.76,40.86,35900.0,33.8354,33.8437,33.7526,33.8354,35900.0
2012-12-06 10:50:00,40.86,40.87,40.79,40.87,124900.0,33.8354,33.8437,33.7774,33.8437,124900.0
2012-12-06 11:00:00,40.87,40.89,40.85,40.88,20400.0,33.8437,33.8602,33.8271,33.852,20400.0
2012-12-06 11:10:00,40.89,40.91,40.87,40.88,20800.0,33.8602,33.8768,33.8437,33.852,20800.0
2012-12-06 11:20:00,40.88,40.91,40.87,40.87,33900.0,33.852,33.8768,33.8437,33.8437,33900.0
2012-12-06 11:30:00,40.88,40.88,40.82,40.83,12600.0,33.852,33.852,33.8023,33.8106,12600.0
2012-12-06 11:40:00,40.83,40.87,40.81,40.86,15200.0,33.8106,33.8437,33.794,33.8354,15200.0
2012-12-06 11:50:00,40.87,40.92,40.86,40.87,19700.0,33.8437,33.8851,33.8354,33.8437,19700.0
2012-12-06 12:00:00,40.87,40.9,40.86,40.87,16000.0,33.8437,33.8685,33.8354,33.8437,16000.0
2012-12-06 12:10:00,40.87,40.89,40.84,40.84,18800.0,33.8437,33.8602,33.8188,33.8188,18800.0
2012-12-06 12:20:00,40.84,40.89,40.84,40.86,19100.0,33.8188,33.8602,33.8188,33.8354,19100.0
2012-12-06 12:30:00,40.86,40.88,40.83,40.83,20500.0,33.8354,33.852,33.8106,33.8106,20500.0
2012-12-06 12:40:00,40.84,40.84,40.8,40.83,11600.0,33.8188,33.8188,33.7857,33.8106,11600.0
2012-12-06 12:50:00,40.82,40.84,40.77,40.78,16400.0,33.8023,33.8188,33.7609,33.7691,16400.0
2012-12-06 13:00:00,40.78,40.81,40.78,40.78,18200.0,33.7691,33.794,33.7691,33.7691,18200.0
2012-12-06 13:10:00,40.79,40.81,40.76,40.8,21700.0,33.7774,33.794,33.7526,33.7857,21700.0
2012-12-06 13:20:00,40.79,40.81,40.76,40.78,18600.0,33.7774,33.794,33.7526,33.7691,18600.0
2012-12-06 13:30:00,40.79,40.83,40.79,40.81,14100.0,33.7774,33.8106,33.7774,33.794,14100.0
2012-12-06 13:40:00,40.81,40.85,40.81,40.85,14300.0,33.794,33.8271,33.794,33.8271,14300.0
2012-12-06 13:50:00,40.84,40.85,40.79,40.8,24900.0,33.8188,33.8271,33.7774,33.7857,24900.0
2012-12-06 14:00:00,40.8,40.8,40.75,40.75,21200.0,33.7857,33.7857,33.7443,33.7443,21200.0
2012-12-06 14:10:00,40.76,40.82,40.73,40.82,16700.0,33.7526,33.8023,33.7277,33.8023,16700.0
2012-12-06 14:20:00,40.81,40.82,40.79,40.81,14300.0,33.794,33.8023,33.7774,33.794,14300.0
2012-12-06 14:30:00,40.8,40.84,40.78,40.79,64900.0,33.7857,33.8188,33.7691,33.7774,64900.0
2012-12-06 14:40:00,40.79,40.8,40.77,40.8,22300.0,33.7774,33.7857,33.7609,33.7857,22300.0
2012-12-06 14:50:00,40.8,40.8,40.74,40.77,58200.0,33.7857,33.7857,33.736,33.7609,58200.0
2012-12-06 15:00:00,40.78,40.83,40.77,40.82,55300.0,33.7691,33.8106,33.7609,33.8023,55300.0
2012-12-06 15:10:00,40.82,40.84,40.8,40.84,47100.0,33.8023,33.8188,33.7857,33.8188,47100.0
2012-12-06 15:20:00,40.83,40.83,40.7,40.7,84900.0,33.8106,33.8106,33.7029,33.7029,84900.0
2012-12-06 15:30:00,40.7,40.74,40.7,40.7,130400.0,33.7029,33.736,33.7029,33.7029,130400.0
2012-12-06 15:40:00,40.7,40.72,40.69,40.69,87800.0,33.7029,33.7195,33.6946,33.6946,87800.0
2012-12-06 15:50:00,40.7,40.72,40.64,40.66,368200.0,33.7029,33.7195,33.6532,33.6698,368200.0
2012-12-07 09:30:00,40.63,40.87,40.61,40.73,55200.0,33.6449,33.8437,33.6284,33.7277,55200.0
2012-12-07 09:40:00,40.73,40.83,40.66,40.69,27500.0,33.7277,33.8106,33.6698,33.6946,27500.0
2012-12-07 09:50:00,40.68,40.82,40.65,40.8,26000.0,33.6863,33.8023,33.6615,33.7857,26000.0
2012-12-07 10:00:00,40.81,40.81,40.62,40.63,36000.0,33.794,33.794,33.6367,33.6449,36000.0
2012-12-07 10:10:00,40.64,40.73,40.64,40.71,100900.0,33.6532,33.7277,33.6532,33.7112,100900.0
2012-12-07 10:20:00,40.71,40.78,40.71,40.74,33400.0,33.7112,33.7691,33.7112,33.736,33400.0
2012-12-07 10:30:00,40.73,40.77,40.71,40.72,67900.0,33.7277,33.7609,33.7112,33.7195,67900.0
2012-12-07 10:40:00,40.72,40.8,40.72,40.8,27600.0,33.7195,33.7857,33.7195,33.7857,27600.0
2012-12-07 10:50:00,40.81,40.83,40.76,40.76,35000.0,33.794,33.8106,33.7526,33.7526,35000.0
2012-12-07 11:00:00,40.77,40.8,40.69,40.74,55000.0,33.7609,33.7857,33.6946,33.736,55000.0
2012-12-07 11:10:00,40.74,40.78,40.72,40.73,21800.0,33.736,33.7691,33.7195,33.7277,21800.0
2012-12-07 11:20:00,40.74,40.79,40.73,40.79,12000.0,33.736,33.7774,33.7277,33.7774,12000.0
2012-12-07 11:30:00,40.78,40.8,40.76,40.77,51200.0,33.7691,33.7857,33.7526,33.7609,51200.0
2012-12-07 11:40:00,40.78,40.8,40.77,40.77,34400.0,33.7691,33.7857,33.7609,33.7609,34400.0
2012-12-07 11:50:00,40.78,40.79,40.76,40.77,31500.0,33.7691,33.7774,33.7526,33.7609,31500.0
2012-12-07 12:00:00,40.77,40.78,40.73,40.74,16700.0,33.7609,33.7691,33.7277,33.736,16700.0
2012-12-07 12:10:00,40.74,40.77,40.72,40.73,18200.0,33.736,33.7609,33.7195,33.7277,18200.0
2012-12-07 12:20:00,40.74,40.78,40.73,40.77,23400.0,33.736,33.7691,33.7277,33.7609,23400.0
2012-12-07 12:30:00,40.76,40.78,40.69,40.69,22400.0,33.7526,33.7691,33.6946,33.6946,22400.0
2012-12-07 12:40:00,40.69,40.73,40.69,40.69,15400.0,33.6946,33.7277,33.6946,33.6946,15400.0
2012-12-07 12:50:00,40.7,40.7,40.68,40.69,6400.0,33.7029,33.7029,33.6863,33.6946,6400.0
2012-12-07 13:00:00,40.69,40.74,40.69,40.71,29000.0,33.6946,33.736,33.6946,33.7112,29000.0
2012-12-07 13:10:00,40.7,40.71,40.67,40.71,13700.0,33.7029,33.7112,33.6781,33.7112,13700.0
2012-12-07 13:20:00,40.71,40.77,40.71,40.76,20800.0,33.7112,33.7609,33.7112,33.7526,20800.0
2012-12-07 13:30:00,40.75,40.75,40.74,40.75,5200.0,33.7443,33.7443,33.736,33.7443,5200.0
2012-12-07 13:40:00,40.75,40.76,40.71,40.72,26200.0,33.7443,33.7526,33.7112,33.7195,26200.0
2012-12-07 13:50:00,40.71,40.74,40.7,40.73,20500.0,33.7112,33.736,33.7029,33.7277,20500.0
2012-12-07 14:00:00,40.73,40.75,40.72,40.74,9900.0,33.7277,33.7443,33.7195,33.736,9900.0
2012-12-07 14:10:00,40.73,40.75,40.72,40.73,46300.0,33.7277,33.7443,33.7195,33.7277,46300.0
2012-12-07 14:20:00,40.72,40.74,40.71,40.71,28000.0,33.7195,33.736,33.7112,33.7112,28000.0
2012-12-07 14:30:00,40.71,40.74,40.7,40.73,44500.0,33.7112,33.736,33.7029,33.7277,44500.0
2012-12-07 14:40:00,40.72,40.76,40.7,40.75,42100.0,33.7195,33.7526,33.7029,33.7443,42100.0
2012-12-07 14:50:00,40.75,40.76,40.74,40.74,133100.0,33.7443,33.7526,33.736,33.736,133100.0
2012-12-07 15:00:00,40.74,40.78,40.74,40.78,33000.0,33.736,33.7691,33.736,33.7691,33000.0
2012-12-07 15:10:00,40.77,40.77,40.74,40.75,26700.0,33.7609,33.7609,33.736,33.7443,26700.0
2012-12-07 15:20:00,40.75,40.75,40.72,40.74,48900.0,33.7443,33.7443,33.7195,33.736,48900.0
2012-12-07 15:30:00,40.75,40.8,40.75,40.78,56800.0,33.7443,33.7857,33.7443,33.7691,56800.0
2012-12-07 15:40:00,40.78,40.84,40.78,40.84,53900.0,33.7691,33.8188,33.7691,33.8188,53900.0
2012-12-07 15:50:00,40.84,40.84,40.76,40.77,258600.0,33.8188,33.8188,33.7526,33.7609,258600.0
2012-12-10 09:30:00,40.77,40.87,40.73,40.82,48800.0,33.7609,33.8437,33.7277,33.8023,48800.0
2012-12-10 09:40:00,40.83,40.98,40.8,40.98,54800.0,33.8106,33.9348,33.7857,33.9348,54800.0
2012-12-10 09:50:00,40.96,40.97,40.89,40.92,51500.0,33.9182,33.9265,33.8602,33.8851,51500.0
2012-12-10 10:00:00,40.92,40.95,40.88,40.93,50700.0,33.8851,33.9099,33.852,33.8934,50700.0
2012-12-10 10:10:00,40.93,41.0,40.92,40.93,37600.0,33.8934,33.9513,33.8851,33.8934,37600.0
2012-12-10 10:20:00,40.93,40.95,40.85,40.93,71000.0,33.8934,33.9099,33.8271,33.8934,71000.0
2012-12-10 10:30:00,40.93,40.98,40.92,40.96,42300.0,33.8934,33.9348,33.8851,33.9182,42300.0
2012-12-10 10:40:00,40.95,40.97,40.91,40.92,36000.0,33.9099,33.9265,33.8768,33.8851,36000.0
2012-12-10 10:50:00,40.92,40.95,40.88,40.95,47600.0,33.8851,33.9099,33.852,33.9099,47600.0
2012-12-10 11:00:00,40.93,40.93,40.88,40.93,21300.0,33.8934,33.8934,33.852,33.8934,21300.0
2012-12-10 11:10:00,40.93,40.97,40.92,40.93,29500.0,33.8934,33.9265,33.8851,33.8934,29500.0
2012-12-10 11:20:00,40.93,40.96,40.91,40.94,26700.0,33.8934,33.9182,33.8768,33.9016,26700.0
2012-12-10 11:30:00,40.95,40.98,40.9,40.91,58400.0,33.9099,33.9348,33.8685,33.8768,58400.0
2012-12-10 11:40:00,40.91,40.94,40.91,40.91,14400.0,33.8768,33.9016,33.8768,33.8768,14400.0
2012-12-10 11:50:00,40.93,40.93,40.87,40.87,23800.0,33.8934,33.8934,33.8437,33.8437,23800.0
2012-12-10 12:00:00,40.87,40.87,40.81,40.87,76500.0,33.8437,33.8437,33.794,33.8437,76500.0
2012-12-10 12:10:00,40.87,40.91,40.86,40.9,20400.0,33.8437,33.8768,33.8354,33.8685,20400.0
2012-12-10 12:20:00,40.91,40.93,40.84,40.86,14900.0,33.8768,33.8934,33.8188,33.8354,14900.0
2012-12-10 12:30:00,40.87,40.91,40.87,40.91,7900.0,33.8437,33.8768,33.8437,33.8768,7900.0
2012-12-10 12:40:00,40.91,40.93,40.89,40.89,9100.0,33.8768,33.8934,33.8602,33.8602,9100.0
2012-12-10 12:50:00,40.88,40.91,40.88,40.88,11200.0,33.852,33.8768,33.852,33.852,11200.0
2012-12-10 13:00:00,40.87,40.9,40.87,40.89,19300.0,33.8437,33.8685,33.8437,33.8602,19300.0
2012-12-10 13:10:00,40.88,40.88,40.84,40.84,12700.0,33.852,33.852,33.8188,33.8188,12700.0
2012-12-10 13:20:00,40.84,40.87,40.84,40.87,7200.0,33.8188,33.8437,33.8188,33.8437,7200.0
2012-12-10 13:30:00,40.87,40.88,40.84,40.85,12300.0,33.8437,33.852,33.8188,33.8271,12300.0
2012-12-10 13:40:00,40.86,40.88,40.85,40.85,10200.0,33.8354,33.852,33.8271,33.8271,10200.0
2012-12-10 13:50:00,40.84,40.85,40.77,40.77,42600.0,33.8188,33.8271,33.7609,33.7609,42600.0
2012-12-10 14:00:00,40.78,40.81,40.77,40.8,23000.0,33.7691,33.794,33.7609,33.7857,23000.0
2012-12-10 14:10:00,40.8,40.83,40.79,40.82,8800.0,33.7857,33.8106,33.7774,33.8023,8800.0
2012-12-10 14:20:00,40.82,40.84,40.8,40.82,22200.0,33.8023,33.8188,33.7857,33.8023,22200.0
2012-12-10 14:30:00,40.81,40.82,40.79,40.8,17800.0,33.794,33.8023,33.7774,33.7857,17800.0
2012-12-10 14:40:00,40.8,40.8,40.77,40.77,19900.0,33.7857,33.7857,33.7609,33.7609,19900.0
2012-12-10 14:50:00,40.79,40.84,40.79,40.83,16100.0,33.7774,33.8188,33.7774,33.8106,16100.0
2012-12-10 15:00:00,40.83,40.84,40.81,40.83,18500.0,33.8106,33.8188,33.794,33.8106,18500.0
2012-12-10 15:10:00,40.82,40.86,40.8,40.83,32700.0,33.8023,33.8354,33.7857,33.8106,32700.0
2012-12-10 15:20:00,40.84,40.85,40.81,40.85,21300.0,33.8188,33.8271,33.794,33.8271,21300.0
2012-12-10 15:30:00,40.84,40.89,40.84,40.88,33400.0,33.8188,33.8602,33.8188,33.852,33400.0
2012-12-10 15:40:00,40.88,40.9,40.87,40.89,58600.0,33.852,33.8685,33.8437,33.8602,58600.0
2012-12-10 15:50:00,40.89,40.89,40.85,40.87,80900.0,33.8602,33.8602,33.8271,33.8437,80900.0
2012-12-11 09:30:00,40.88,41.06,40.85,40.94,64800.0,33.852,34.001,33.8271,33.9016,64800.0
2012-12-11 09:40:00,40.92,41.02,40.9,40.94,16400.0,33.8851,33.9679,33.8685,33.9016,16400.0
2012-12-11 09:50:00,40.95,41.0,40.92,41.0,26400.0,33.9099,33.9513,33.8851,33.9513,26400.0
2012-12-11 10:00:00,40.98,41.06,40.98,40.99,75900.0,33.9348,34.001,33.9348,33.943,75900.0
2012-12-11 10:10:00,40.99,41.01,40.96,40.99,41500.0,33.943,33.9596,33.9182,33.943,41500.0
2012-12-11 10:20:00,40.99,41.0,40.96,40.96,35100.0,33.943,33.9513,33.9182,33.9182,35100.0
2012-12-11 10:30:00,40.96,40.96,40.92,40.96,24300.0,33.9182,33.9182,33.8851,33.9182,24300.0
2012-12-11 10:40:00,40.96,40.98,40.9,40.9,33900.0,33.9182,33.9348,33.8685,33.8685,33900.0
2012-12-11 10:50:00,40.91,40.93,40.87,40.89,25800.0,33.8768,33.8934,33.8437,33.8602,25800.0
2012-12-11 11:00:00,40.89,40.91,40.88,40.9,19200.0,33.8602,33.8768,33.852,33.8685,19200.0
2012-12-11 11:10:00,40.91,40.92,40.88,40.9,30400.0,33.8768,33.8851,33.852,33.8685,30400.0
2012-12-11 11:20:00,40.9,41.01,40.89,41.0,38800.0,33.8685,33.9596,33.8602,33.9513,38800.0
2012-12-11 11:30:00,41.0,41.01,40.98,40.99,20700.0,33.9513,33.9596,33.9348,33.943,20700.0
2012-12-11 11:40:00,41.0,41.02,40.98,41.01,37200.0,33.9513,33.9679,33.9348,33.9596,37200.0
2012-12-11 11:50:00,41.01,41.01,40.96,41.01,436300.0,33.9596,33.9596,33.9182,33.9596,436300.0
2012-12-11 12:00:00,41.01,41.02,40.96,40.98,57400.0,33.9596,33.9679,33.9182,33.9348,57400.0
2012-12-11 12:10:00,40.99,41.02,40.99,41.02,15300.0,33.943,33.9679,33.943,33.9679,15300.0
2012-12-11 12:20:00,41.03,41.08,41.01,41.05,30400.0,33.9762,34.0176,33.9596,33.9927,30400.0
2012-12-11 12:30:00,41.04,41.06,41.04,41.05,13400.0,33.9844,34.001,33.9844,33.9927,13400.0
2012-12-11 12:40:00,41.05,41.08,41.05,41.05,28600.0,33.9927,34.0176,33.9927,33.9927,28600.0
2012-12-11 12:50:00,41.06,41.08,41.02,41.06,43500.0,34.001,34.0176,33.9679,34.001,43500.0
2012-12-11 13:00:00,41.05,41.07,41.0,41.0,55700.0,33.9927,34.0093,33.9513,33.9513,55700.0
2012-12-11 13:10:00,41.0,41.03,41.0,41.02,19400.0,33.9513,33.9762,33.9513,33.9679,19400.0
2012-12-11 13:20:00,41.02,41.02,40.97,40.98,16800.0,33.9679,33.9679,33.9265,33.9348,16800.0
2012-12-11 13:30:00,40.99,40.99,40.93,40.94,17000.0,33.943,33.943,33.8934,33.9016,17000.0
2012-12-11 13:40:00,40.94,40.98,40.92,40.96,24400.0,33.9016,33.9348,33.8851,33.9182,24400.0
2012-12-11 13:50:00,40.96,40.96,40.93,40.94,12600.0,33.9182,33.9182,33.8934,33.9016,12600.0
2012-12-11 14:00:00,40.94,40.96,40.93,40.94,22700.0,33.9016,33.9182,33.8934,33.9016,22700.0
2012-12-11 14:10:00,40.95,40.95,40.89,40.89,21800.0,33.9099,33.9099,33.8602,33.8602,21800.0
2012-12-11 14:20:00,40.9,40.95,40.89,40.9,30300.0,33.8685,33.9099,33.8602,33.8685,30300.0
2012-12-11 14:30:00,40.91,40.94,40.9,40.91,22700.0,33.8768,33.9016,33.8685,33.8768,22700.0
2012-12-11 14:40:00,40.92,40.93,40.9,40.91,31000.0,33.8851,33.8934,33.8685,33.8768,31000.0
2012-12-11 14:50:00,40.91,40.93,40.9,40.9,16400.0,33.8768,33.8934,33.8685,33.8685,16400.0
2012-12-11 15:00:00,40.9,40.91,40.85,40.89,35400.0,33.8685,33.8768,33.8271,33.8602,35400.0
2012-12-11 15:10:00,40.88,40.89,40.87,40.88,43300.0,33.852,33.8602,33.8437,33.852,43300.0
2012-12-11 15:20:00,40.88,40.93,40.88,40.93,42700.0,33.852,33.8934,33.852,33.8934,42700.0
2012-12-11 15:30:00,40.93,40.95,40.91,40.95,47400.0,33.8934,33.9099,33.8768,33.9099,47400.0
2012-12-11 15:40:00,40.94,40.95,40.89,40.9,102800.0,33.9016,33.9099,33.8602,33.8685,102800.0
2012-12-11 15:50:00,40.91,40.96,40.87,40.87,347900.0,33.8768,33.9182,33.8437,33.8437,347900.0
2012-12-12 09:30:00,40.83,41.15,40.83,40.97,47100.0,33.8106,34.0755,33.8106,33.9265,47100.0
2012-12-12 09:40:00,40.99,41.08,40.92,41.04,36500.0,33.943,34.0176,33.8851,33.9844,36500.0
2012-12-12 09:50:00,41.03,41.11,41.03,41.08,29500.0,33.9762,34.0424,33.9762,34.0176,29500.0
2012-12-12 10:00:00,41.08,41.08,40.95,41.01,46900.0,34.0176,34.0176,33.9099,33.9596,46900.0
2012-12-12 10:10:00,41.01,41.01,40.97,40.99,26600.0,33.9596,33.9596,33.9265,33.943,26600.0
2012-12-12 10:20:00,41.0,41.01,40.97,40.98,30100.0,33.9513,33.9596,33.9265,33.9348,30100.0
2012-12-12 10:30:00,40.98,41.01,40.98,40.99,29900.0,33.9348,33.9596,33.9348,33.943,29900.0
2012-12-12 10:40:00,40.99,41.01,40.98,40.99,39900.0,33.943,33.9596,33.9348,33.943,39900.0
2012-12-12 10:50:00,40.99,41.01,40.99,41.0,44100.0,33.943,33.9596,33.943,33.9513,44100.0
2012-12-12 11:00:00,41.0,41.01,40.98,40.99,56400.0,33.9513,33.9596,33.9348,33.943,56400.0
2012-12-12 11:10:00,40.98,41.01,40.98,41.0,43800.0,33.9348,33.9596,33.9348,33.9513,43800.0
2012-12-12 11:20:00,41.0,41.01,40.99,41.0,22300.0,33.9513,33.9596,33.943,33.9513,22300.0
2012-12-12 11:30:00,41.0,41.0,40.98,41.0,29100.0,33.9513,33.9513,33.9348,33.9513,29100.0
2012-12-12 11:40:00,41.0,41.01,40.99,40.99,48700.0,33.9513,33.9596,33.943,33.943,48700.0
2012-12-12 11:50:00,41.0,41.01,40.99,41.0,30800.0,33.9513,33.9596,33.943,33.9513,30800.0
2012-12-12 12:00:00,41.0,41.01,40.97,40.99,29800.0,33.9513,33.9596,33.9265,33.943,29800.0
2012-12-12 12:10:00,40.99,41.0,40.96,40.97,36400.0,33.943,33.9513,33.9182,33.9265,36400.0
2012-12-12 12:20:00,40.96,40.99,40.92,40.92,18000.0,33.9182,33.943,33.8851,33.8851,18000.0
2012-12-12 12:30:00,40.92,41.01,40.89,41.01,57100.0,33.8851,33.9596,33.8602,33.9596,57100.0
2012-12-12 12:40:00,41.0,41.01,40.97,40.99,89700.0,33.9513,33.9596,33.9265,33.943,89700.0
2012-12-12 12:50:00,41.0,41.02,40.98,40.99,106600.0,33.9513,33.9679,33.9348,33.943,106600.0
2012-12-12 13:00:00,41.0,41.01,40.98,40.98,91100.0,33.9513,33.9596,33.9348,33.9348,91100.0
2012-12-12 13:10:00,40.98,41.0,40.94,40.97,34100.0,33.9348,33.9513,33.9016,33.9265,34100.0
2012-12-12 13:20:00,40.98,41.17,40.97,41.09,455800.0,33.9348,34.0921,33.9265,34.0259,455800.0
2012-12-12 13:30:00,41.09,41.11,41.02,41.09,56900.0,34.0259,34.0424,33.9679,34.0259,56900.0
2012-12-12 13:40:00,41.08,41.11,41.06,41.1,27000.0,34.0176,34.0424,34.001,34.0341,27000.0
2012-12-12 13:50:00,41.09,41.11,41.09,41.1,39500.0,34.0259,34.0424,34.0259,34.0341,39500.0
2012-12-12 14:00:00,41.1,41.11,41.08,41.08,41600.0,34.0341,34.0424,34.0176,34.0176,41600.0
2012-12-12 14:10:00,41.08,41.11,41.07,41.08,29300.0,34.0176,34.0424,34.0093,34.0176,29300.0
2012-12-12 14:20:00,41.08,41.08,41.03,41.06,29200.0,34.0176,34.0176,33.9762,34.001,29200.0
2012-12-12 14:30:00,41.06,41.07,40.98,40.99,52000.0,34.001,34.0093,33.9348,33.943,52000.0
2012-12-12 14:40:00,40.98,41.02,40.97,41.0,40100.0,33.9348,33.9679,33.9265,33.9513,40100.0
2012-12-12 14:50:00,41.0,41.01,40.98,41.0,38200.0,33.9513,33.9596,33.9348,33.9513,38200.0
2012-12-12 15:00:00,40.99,41.0,40.94,40.98,52900.0,33.943,33.9513,33.9016,33.9348,52900.0
2012-12-12 15:10:00,40.98,40.99,40.89,40.9,87000.0,33.9348,33.943,33.8602,33.8685,87000.0
2012-12-12 15:20:00,40.9,40.92,40.86,40.92,101500.0,33.8685,33.8851,33.8354,33.8851,101500.0
2012-12-12 15:30:00,40.92,40.93,40.84,40.84,78200.0,33.8851,33.8934,33.8188,33.8188,78200.0
2012-12-12 15:40:00,40.84,40.87,40.81,40.85,62200.0,33.8188,33.8437,33.794,33.8271,62200.0
2012-12-12 15:50:00,40.85,40.85,40.75,40.76,230600.0,33.8271,33.8271,33.7443,33.7526,230600.0
2012-12-13 09:30:00,40.74,40.84,40.6,40.75,52600.0,33.736,33.8188,33.6201,33.7443,52600.0
2012-12-13 09:40:00,40.76,40.81,40.75,40.76,248500.0,33.7526,33.794,33.7443,33.7526,248500.0
2012-12-13 09:50:00,40.77,40.81,40.75,40.79,40800.0,33.7609,33.794,33.7443,33.7774,40800.0
2012-12-13 10:00:00,40.79,40.79,40.75,40.77,43000.0,33.7774,33.7774,33.7443,33.7609,43000.0
2012-12-13 10:10:00,40.77,40.8,40.75,40.76,44000.0,33.7609,33.7857,33.7443,33.7526,44000.0
2012-12-13 10:20:00,40.76,40.77,40.75,40.76,30100.0,33.7526,33.7609,33.7443,33.7526,30100.0
2012-12-13 10:30:00,40.76,40.79,40.75,40.75,31000.0,33.7526,33.7774,33.7443,33.7443,31000.0
2012-12-13 10:40:00,40.75,40.75,40.71,40.75,81700.0,33.7443,33.7443,33.7112,33.7443,81700.0
2012-12-13 10:50:00,40.75,40.77,40.71,40.71,25300.0,33.7443,33.7609,33.7112,33.7112,25300.0
2012-12-13 11:00:00,40.7,40.7,40.55,40.56,26300.0,33.7029,33.7029,33.5787,33.587,26300.0
2012-12-13 11:10:00,40.55,40.6,40.5,40.6,38700.0,33.5787,33.6201,33.5373,33.6201,38700.0
2012-12-13 11:20:00,40.6,40.66,40.59,40.64,23400.0,33.6201,33.6698,33.6118,33.6532,23400.0
2012-12-13 11:30:00,40.64,40.71,40.64,40.7,31700.0,33.6532,33.7112,33.6532,33.7029,31700.0
2012-12-13 11:40:00,40.71,40.71,40.65,40.65,21700.0,33.7112,33.7112,33.6615,33.6615,21700.0
2012-12-13 11:50:00,40.65,40.68,40.63,40.64,21000.0,33.6615,33.6863,33.6449,33.6532,21000.0
2012-12-13 12:00:00,40.64,40.67,40.64,40.65,20200.0,33.6532,33.6781,33.6532,33.6615,20200.0
2012-12-13 12:10:00,40.65,40.67,40.63,40.64,18300.0,33.6615,33.6781,33.6449,33.6532,18300.0
2012-12-13 12:20:00,40.62,40.66,40.61,40.62,27900.0,33.6367,33.6698,33.6284,33.6367,27900.0
2012-12-13 12:30:00,40.63,40.67,40.63,40.63,17400.0,33.6449,33.6781,33.6449,33.6449,17400.0
2012-12-13 12:40:00,40.63,40.63,40.57,40.59,14600.0,33.6449,33.6449,33.5952,33.6118,14600.0
2012-12-13 12:50:00,40.59,40.62,40.58,40.61,22400.0,33.6118,33.6367,33.6035,33.6284,22400.0
2012-12-13 13:00:00,40.61,40.61,40.53,40.53,18600.0,33.6284,33.6284,33.5621,33.5621,18600.0
2012-12-13 13:10:00,40.54,40.57,40.5,40.57,19900.0,33.5704,33.5952,33.5373,33.5952,19900.0
2012-12-13 13:20:00,40.58,40.65,40.57,40.64,8200.0,33.6035,33.6615,33.5952,33.6532,8200.0
2012-12-13 13:30:00,40.64,40.64,40.6,40.6,7800.0,33.6532,33.6532,33.6201,33.6201,7800.0
2012-12-13 13:40:00,40.61,40.61,40.54,40.54,14500.0,33.6284,33.6284,33.5704,33.5704,14500.0
2012-12-13 13:50:00,40.54,40.56,40.53,40.53,23000.0,33.5704,33.587,33.5621,33.5621,23000.0
2012-12-13 14:00:00,40.54,40.54,40.45,40.46,45900.0,33.5704,33.5704,33.4959,33.5042,45900.0
2012-12-13 14:10:00,40.46,40.53,40.46,40.52,25100.0,33.5042,33.5621,33.5042,33.5538,25100.0
2012-12-13 14:20:00,40.54,40.6,40.54,40.59,36000.0,33.5704,33.6201,33.5704,33.6118,36000.0
2012-12-13 14:30:00,40.6,40.6,40.5,40.51,35000.0,33.6201,33.6201,33.5373,33.5456,35000.0
2012-12-13 14:40:00,40.51,40.53,40.49,40.52,17100.0,33.5456,33.5621,33.529,33.5538,17100.0
2012-12-13 14:50:00,40.51,40.52,40.51,40.52,22000.0,33.5456,33.5538,33.5456,33.5538,22000.0
2012-12-13 15:00:00,40.51,40.52,40.47,40.47,13700.0,33.5456,33.5538,33.5124,33.5124,13700.0
2012-12-13 15:10:00,40.48,40.52,40.47,40.52,24700.0,33.5207,33.5538,33.5124,33.5538,24700.0
2012-12-13 15:20:00,40.52,40.55,40.51,40.55,17100.0,33.5538,33.5787,33.5456,33.5787,17100.0
2012-12-13 15:30:00,40.55,40.62,40.53,40.61,45800.0,33.5787,33.6367,33.5621,33.6284,45800.0
2012-12-13 15:40:00,40.6,40.65,40.58,40.59,65400.0,33.6201,33.6615,33.6035,33.6118,65400.0
2012-12-13 15:50:00,40.59,40.63,40.56,40.59,117000.0,33.6118,33.6449,33.587,33.6118,117000.0
2012-12-14 09:30:00,40.39,40.74,40.39,40.6,27200.0,33.4462,33.736,33.4462,33.6201,27200.0
2012-12-14 09:40:00,40.6,40.65,40.56,40.65,26400.0,33.6201,33.6615,33.587,33.6615,26400.0
2012-12-14 09:50:00,40.65,40.65,40.56,40.56,27700.0,33.6615,33.6615,33.587,33.587,27700.0
2012-12-14 10:00:00,40.56,40.62,40.54,40.6,42400.0,33.587,33.6367,33.5704,33.6201,42400.0
2012-12-14 10:10:00,40.6,40.61,40.55,40.56,21900.0,33.6201,33.6284,33.5787,33.587,21900.0
2012-12-14 10:20:00,40.56,40.6,40.51,40.6,29300.0,33.587,33.6201,33.5456,33.6201,29300.0
2012-12-14 10:30:00,40.59,40.67,40.59,40.67,34600.0,33.6118,33.6781,33.6118,33.6781,34600.0
2012-12-14 10:40:00,40.67,40.72,40.62,40.64,64200.0,33.6781,33.7195,33.6367,33.6532,64200.0
2012-12-14 10:50:00,40.64,40.66,40.56,40.57,33000.0,33.6532,33.6698,33.587,33.5952,33000.0
2012-12-14 11:00:00,40.56,40.59,40.55,40.58,47700.0,33.587,33.6118,33.5787,33.6035,47700.0
2012-12-14 11:10:00,40.57,40.64,40.53,40.62,44800.0,33.5952,33.6532,33.5621,33.6367,44800.0
2012-12-14 11:20:00,40.62,40.68,40.62,40.67,32400.0,33.6367,33.6863,33.6367,33.6781,32400.0
2012-12-14 11:30:00,40.66,40.67,40.56,40.59,25100.0,33.6698,33.6781,33.587,33.6118,25100.0
2012-12-14 11:40:00,40.59,40.63,40.59,40.61,17200.0,33.6118,33.6449,33.6118,33.6284,17200.0
2012-12-14 11:50:00,40.61,40.63,40.6,40.62,17800.0,33.6284,33.6449,33.6201,33.6367,17800.0
2012-12-14 12:00:00,40.62,40.66,40.62,40.63,35700.0,33.6367,33.6698,33.6367,33.6449,35700.0
2012-12-14 12:10:00,40.62,40.69,40.62,40.65,31900.0,33.6367,33.6946,33.6367,33.6615,31900.0
2012-12-14 12:20:00,40.65,40.69,40.64,40.67,26300.0,33.6615,33.6946,33.6532,33.6781,26300.0
2012-12-14 12:30:00,40.67,40.69,40.63,40.64,22100.0,33.6781,33.6946,33.6449,33.6532,22100.0
2012-12-14 12:40:00,40.65,40.69,40.64,40.67,31200.0,33.6615,33.6946,33.6532,33.6781,31200.0
2012-12-14 12:50:00,40.67,40.67,40.63,40.63,18300.0,33.6781,33.6781,33.6449,33.6449,18300.0
2012-12-14 13:00:00,40.64,40.67,40.63,40.67,20100.0,33.6532,33.6781,33.6449,33.6781,20100.0
2012-12-14 13:10:00,40.67,40.68,40.62,40.63,17000.0,33.6781,33.6863,33.6367,33.6449,17000.0
2012-12-14 13:20:00,40.64,40.64,40.62,40.63,18700.0,33.6532,33.6532,33.6367,33.6449,18700.0
2012-12-14 13:30:00,40.63,40.67,40.62,40.67,33700.0,33.6449,33.6781,33.6367,33.6781,33700.0
2012-12-14 13:40:00,40.67,40.7,40.66,40.66,24300.0,33.6781,33.7029,33.6698,33.6698,24300.0
2012-12-14 13:50:00,40.66,40.67,40.62,40.62,21600.0,33.6698,33.6781,33.6367,33.6367,21600.0
2012-12-14 14:00:00,40.63,40.64,40.61,40.63,14500.0,33.6449,33.6532,33.6284,33.6449,14500.0
2012-12-14 14:10:00,40.63,40.67,40.63,40.65,17600.0,33.6449,33.6781,33.6449,33.6615,17600.0
2012-12-14 14:20:00,40.65,40.67,40.65,40.67,12400.0,33.6615,33.6781,33.6615,33.6781,12400.0
2012-12-14 14:30:00,40.66,40.66,40.64,40.65,14700.0,33.6698,33.6698,33.6532,33.6615,14700.0
2012-12-14 14:40:00,40.64,40.65,40.63,40.65,76900.0,33.6532,33.6615,33.6449,33.6615,76900.0
2012-12-14 14:50:00,40.64,40.65,40.52,40.54,77100.0,33.6532,33.6615,33.5538,33.5704,77100.0
2012-12-14 15:00:00,40.55,40.56,40.5,40.5,22100.0,33.5787,33.587,33.5373,33.5373,22100.0
2012-12-14 15:10:00,40.5,40.53,40.47,40.53,24400.0,33.5373,33.5621,33.5124,33.5621,24400.0
2012-12-14 15:20:00,40.53,40.53,40.49,40.49,33200.0,33.5621,33.5621,33.529,33.529,33200.0
2012-12-14 15:30:00,40.5,40.52,40.49,40.49,96300.0,33.5373,33.5538,33.529,33.529,96300.0
2012-12-14 15:40:00,40.5,40.51,40.48,40.51,41100.0,33.5373,33.5456,33.5207,33.5456,41100.0
2012-12-14 15:50:00,40.5,40.52,40.46,40.51,111100.0,33.5373,33.5538,33.5042,33.5456,111100.0
2012-12-17 09:30:00,40.59,40.84,40.58,40.75,43700.0,33.6118,33.8188,33.6035,33.7443,43700.0
2012-12-17 09:40:00,40.77,40.85,40.72,40.73,74100.0,33.7609,33.8271,33.7195,33.7277,74100.0
2012-12-17 09:50:00,40.74,40.8,40.73,40.77,39800.0,33.736,33.7857,33.7277,33.7609,39800.0
2012-12-17 10:00:00,40.77,40.83,40.76,40.8,34600.0,33.7609,33.8106,33.7526,33.7857,34600.0
2012-12-17 10:10:00,40.8,40.82,40.78,40.8,50800.0,33.7857,33.8023,33.7691,33.7857,50800.0
2012-12-17 10:20:00,40.8,40.91,40.79,40.88,65700.0,33.7857,33.8768,33.7774,33.852,65700.0
2012-12-17 10:30:00,40.88,40.91,40.85,40.91,23300.0,33.852,33.8768,33.8271,33.8768,23300.0
2012-12-17 10:40:00,40.91,40.95,40.89,40.95,140700.0,33.8768,33.9099,33.8602,33.9099,140700.0
2012-12-17 10:50:00,40.94,40.96,40.77,40.78,27200.0,33.9016,33.9182,33.7609,33.7691,27200.0
2012-12-17 11:00:00,40.79,40.81,40.75,40.78,27400.0,33.7774,33.794,33.7443,33.7691,27400.0
2012-12-17 11:10:00,40.78,40.83,40.73,40.76,24600.0,33.7691,33.8106,33.7277,33.7526,24600.0
2012-12-17 11:20:00,40.76,40.78,40.7,40.7,30300.0,33.7526,33.7691,33.7029,33.7029,30300.0
2012-12-17 11:30:00,40.7,40.75,40.69,40.72,23600.0,33.7029,33.7443,33.6946,33.7195,23600.0
2012-12-17 11:40:00,40.72,40.79,40.7,40.74,35000.0,33.7195,33.7774,33.7029,33.736,35000.0
2012-12-17 11:50:00,40.74,40.75,40.69,40.7,18800.0,33.736,33.7443,33.6946,33.7029,18800.0
2012-12-17 12:00:00,40.7,40.74,40.69,40.72,19700.0,33.7029,33.736,33.6946,33.7195,19700.0
2012-12-17 12:10:00,40.72,40.84,40.72,40.84,28800.0,33.7195,33.8188,33.7195,33.8188,28800.0
2012-12-17 12:20:00,40.84,40.86,40.82,40.83,26700.0,33.8188,33.8354,33.8023,33.8106,26700.0
2012-12-17 12:30:00,40.84,40.86,40.79,40.8,40500.0,33.8188,33.8354,33.7774,33.7857,40500.0
2012-12-17 12:40:00,40.81,40.81,40.78,40.8,14400.0,33.794,33.794,33.7691,33.7857,14400.0
2012-12-17 12:50:00,40.8,40.83,40.79,40.8,20700.0,33.7857,33.8106,33.7774,33.7857,20700.0
2012-12-17 13:00:00,40.81,40.86,40.8,40.82,23300.0,33.794,33.8354,33.7857,33.8023,23300.0
2012-12-17 13:10:00,40.82,40.86,40.79,40.84,34200.0,33.8023,33.8354,33.7774,33.8188,34200.0
2012-12-17 13:20:00,40.85,40.94,40.83,40.88,179700.0,33.8271,33.9016,33.8106,33.852,179700.0
2012-12-17 13:30:00,40.88,40.96,40.84,40.92,160700.0,33.852,33.9182,33.8188,33.8851,160700.0
2012-12-17 13:40:00,40.93,40.95,40.88,40.94,22100.0,33.8934,33.9099,33.852,33.9016,22100.0
2012-12-17 13:50:00,40.94,40.95,40.87,40.88,13300.0,33.9016,33.9099,33.8437,33.852,13300.0
2012-12-17 14:00:00,40.89,40.94,40.88,40.92,29900.0,33.8602,33.9016,33.852,33.8851,29900.0
2012-12-17 14:10:00,40.93,40.95,40.91,40.95,32300.0,33.8934,33.9099,33.8768,33.9099,32300.0
2012-12-17 14:20:00,40.95,40.96,40.93,40.93,44700.0,33.9099,33.9182,33.8934,33.8934,44700.0
2012-12-17 14:30:00,40.94,40.95,40.92,40.94,23800.0,33.9016,33.9099,33.8851,33.9016,23800.0
2012-12-17 14:40:00,40.94,40.96,40.9,40.92,27000.0,33.9016,33.9182,33.8685,33.8851,27000.0
2012-12-17 14:50:00,40.91,40.98,40.91,40.94,31900.0,33.8768,33.9348,33.8768,33.9016,31900.0
2012-12-17 15:00:00,40.94,40.97,40.93,40.97,36300.0,33.9016,33.9265,33.8934,33.9265,36300.0
2012-12-17 15:10:00,40.98,40.98,40.94,40.97,34900.0,33.9348,33.9348,33.9016,33.9265,34900.0
2012-12-17 15:20:00,40.96,40.97,40.92,40.95,38200.0,33.9182,33.9265,33.8851,33.9099,38200.0
2012-12-17 15:30:00,40.96,41.0,40.96,40.98,89800.0,33.9182,33.9513,33.9182,33.9348,89800.0
2012-12-17 15:40:00,40.98,40.99,40.97,40.99,69900.0,33.9348,33.943,33.9265,33.943,69900.0
2012-12-17 15:50:00,40.99,41.06,40.98,40.99,607500.0,33.943,34.001,33.9348,33.943,607500.0
2012-12-18 09:30:00,40.95,41.02,40.92,41.0,79600.0,33.9099,33.9679,33.8851,33.9513,79600.0
2012-12-18 09:40:00,41.0,41.16,40.97,41.0,86800.0,33.9513,34.0838,33.9265,33.9513,86800.0
2012-12-18 09:50:00,41.0,41.0,40.96,40.99,147700.0,33.9513,33.9513,33.9182,33.943,147700.0
2012-12-18 10:00:00,40.99,41.0,40.96,41.0,77700.0,33.943,33.9513,33.9182,33.9513,77700.0
2012-12-18 10:10:00,41.0,41.01,40.95,41.0,40200.0,33.9513,33.9596,33.9099,33.9513,40200.0
2012-12-18 10:20:00,41.0,41.02,40.99,41.0,58400.0,33.9513,33.9679,33.943,33.9513,58400.0
2012-12-18 10:30:00,41.01,41.05,40.99,41.0,91300.0,33.9596,33.9927,33.943,33.9513,91300.0
2012-12-18 10:40:00,41.0,41.23,41.0,41.2,707400.0,33.9513,34.1418,33.9513,34.1169,707400.0
2012-12-18 10:50:00,41.2,41.24,41.15,41.19,145400.0,34.1169,34.1501,34.0755,34.1087,145400.0
2012-12-18 11:00:00,41.18,41.23,41.18,41.2,61400.0,34.1004,34.1418,34.1004,34.1169,61400.0
2012-12-18 11:10:00,41.2,41.28,41.2,41.27,103700.0,34.1169,34.1832,34.1169,34.1749,103700.0
2012-12-18 11:20:00,41.26,41.27,41.2,41.21,27000.0,34.1666,34.1749,34.1169,34.1252,27000.0
2012-12-18 11:30:00,41.21,41.25,41.21,41.23,31800.0,34.1252,34.1583,34.1252,34.1418,31800.0
2012-12-18 11:40:00,41.23,41.24,41.19,41.19,34200.0,34.1418,34.1501,34.1087,34.1087,34200.0
2012-12-18 11:50:00,41.19,41.21,41.15,41.15,24400.0,34.1087,34.1252,34.0755,34.0755,24400.0
2012-12-18 12:00:00,41.16,41.2,41.15,41.17,37800.0,34.0838,34.1169,34.0755,34.0921,37800.0
2012-12-18 12:10:00,41.17,41.19,41.16,41.18,15400.0,34.0921,34.1087,34.0838,34.1004,15400.0
2012-12-18 12:20:00,41.19,41.21,41.17,41.19,36100.0,34.1087,34.1252,34.0921,34.1087,36100.0
2012-12-18 12:30:00,41.18,41.22,41.17,41.21,78000.0,34.1004,34.1335,34.0921,34.1252,78000.0
2012-12-18 12:40:00,41.21,41.22,41.19,41.2,79000.0,34.1252,34.1335,34.1087,34.1169,79000.0
2012-12-18 12:50:00,41.2,41.2,41.16,41.18,16600.0,34.1169,34.1169,34.0838,34.1004,16600.0
2012-12-18 13:00:00,41.19,41.2,41.18,41.19,267900.0,34.1087,34.1169,34.1004,34.1087,267900.0
2012-12-18 13:10:00,41.19,41.23,41.18,41.22,14800.0,34.1087,34.1418,34.1004,34.1335,14800.0
2012-12-18 13:20:00,41.23,41.27,41.22,41.26,10800.0,34.1418,34.1749,34.1335,34.1666,10800.0
2012-12-18 13:30:00,41.25,41.35,41.24,41.35,20900.0,34.1583,34.2412,34.1501,34.2412,20900.0
2012-12-18 13:40:00,41.34,41.37,41.28,41.28,32100.0,34.2329,34.2577,34.1832,34.1832,32100.0
2012-12-18 13:50:00,41.28,41.32,41.26,41.32,18700.0,34.1832,34.2163,34.1666,34.2163,18700.0
2012-12-18 14:00:00,41.32,41.34,41.3,41.34,49800.0,34.2163,34.2329,34.1997,34.2329,49800.0
2012-12-18 14:10:00,41.33,41.34,41.3,41.34,44400.0,34.2246,34.2329,34.1997,34.2329,44400.0
2012-12-18 14:20:00,41.33,41.34,41.31,41.33,47900.0,34.2246,34.2329,34.208,34.2246,47900.0
2012-12-18 14:30:00,41.34,41.36,41.28,41.33,82000.0,34.2329,34.2494,34.1832,34.2246,82000.0
2012-12-18 14:40:00,41.33,41.36,41.31,41.32,33700.0,34.2246,34.2494,34.208,34.2163,33700.0
2012-12-18 14:50:00,41.32,41.32,41.26,41.27,53300.0,34.2163,34.2163,34.1666,34.1749,53300.0
2012-12-18 15:00:00,41.28,41.34,41.27,41.29,54100.0,34.1832,34.2329,34.1749,34.1915,54100.0
2012-12-18 15:10:00,41.29,41.31,41.26,41.29,68300.0,34.1915,34.208,34.1666,34.1915,68300.0
2012-12-18 15:20:00,41.29,41.33,41.29,41.3,45700.0,34.1915,34.2246,34.1915,34.1997,45700.0
2012-12-18 15:30:00,41.3,41.31,41.29,41.31,39600.0,34.1997,34.208,34.1915,34.208,39600.0
2012-12-18 15:40:00,41.31,41.35,41.3,41.35,72100.0,34.208,34.2412,34.1997,34.2412,72100.0
2012-12-18 15:50:00,41.35,41.49,41.34,41.4,859700.0,34.2412,34.3571,34.2329,34.2826,859700.0
2012-12-19 09:30:00,41.5,41.62,41.32,41.41,73900.0,34.3654,34.4647,34.2163,34.2908,73900.0
2012-12-19 09:40:00,41.39,41.48,41.36,41.43,24100.0,34.2743,34.3488,34.2494,34.3074,24100.0
2012-12-19 09:50:00,41.42,41.5,41.4,41.41,37800.0,34.2991,34.3654,34.2826,34.2908,37800.0
2012-12-19 10:00:00,41.42,41.45,41.36,41.37,41600.0,34.2991,34.324,34.2494,34.2577,41600.0
2012-12-19 10:10:00,41.37,41.38,41.35,41.35,27000.0,34.2577,34.266,34.2412,34.2412,27000.0
2012-12-19 10:20:00,41.36,41.38,41.35,41.35,36400.0,34.2494,34.266,34.2412,34.2412,36400.0
2012-12-19 10:30:00,41.36,41.4,41.35,41.4,29200.0,34.2494,34.2826,34.2412,34.2826,29200.0
2012-12-19 10:40:00,41.41,41.42,41.38,41.38,104900.0,34.2908,34.2991,34.266,34.266,104900.0
2012-12-19 10:50:00,41.39,41.42,41.33,41.4,85500.0,34.2743,34.2991,34.2246,34.2826,85500.0
2012-12-19 11:00:00,41.4,41.44,41.4,41.44,24700.0,34.2826,34.3157,34.2826,34.3157,24700.0
2012-12-19 11:10:00,41.44,41.48,41.42,41.43,21700.0,34.3157,34.3488,34.2991,34.3074,21700.0
2012-12-19 11:20:00,41.42,41.43,41.34,41.43,46000.0,34.2991,34.3074,34.2329,34.3074,46000.0
2012-12-19 11:30:00,41.42,41.48,41.39,41.47,24200.0,34.2991,34.3488,34.2743,34.3405,24200.0
2012-12-19 11:40:00,41.46,41.52,41.46,41.49,68900.0,34.3322,34.3819,34.3322,34.3571,68900.0
2012-12-19 11:50:00,41.51,41.55,41.51,41.52,31800.0,34.3736,34.4068,34.3736,34.3819,31800.0
2012-12-19 12:00:00,41.51,41.52,41.46,41.49,37000.0,34.3736,34.3819,34.3322,34.3571,37000.0
2012-12-19 12:10:00,41.5,41.52,41.47,41.47,40900.0,34.3654,34.3819,34.3405,34.3405,40900.0
2012-12-19 12:20:00,41.46,41.53,41.46,41.51,19200.0,34.3322,34.3902,34.3322,34.3736,19200.0
2012-12-19 12:30:00,41.51,41.51,41.45,41.49,18900.0,34.3736,34.3736,34.324,34.3571,18900.0
2012-12-19 12:40:00,41.5,41.55,41.49,41.55,40300.0,34.3654,34.4068,34.3571,34.4068,40300.0
2012-12-19 12:50:00,41.54,41.57,41.54,41.55,32600.0,34.3985,34.4233,34.3985,34.4068,32600.0
2012-12-19 13:00:00,41.55,41.57,41.54,41.55,21900.0,34.4068,34.4233,34.3985,34.4068,21900.0
2012-12-19 13:10:00,41.55,41.55,41.52,41.53,43000.0,34.4068,34.4068,34.3819,34.3902,43000.0
2012-12-19 13:20:00,41.53,41.56,41.5,41.55,34000.0,34.3902,34.415,34.3654,34.4068,34000.0
2012-12-19 13:30:00,41.54,41.55,41.52,41.52,15900.0,34.3985,34.4068,34.3819,34.3819,15900.0
2012-12-19 13:40:00,41.52,41.55,41.51,41.51,19900.0,34.3819,34.4068,34.3736,34.3736,19900.0
2012-12-19 13:50:00,41.52,41.52,41.48,41.48,19200.0,34.3819,34.3819,34.3488,34.3488,19200.0
2012-12-19 14:00:00,41.48,41.49,41.45,41.47,30300.0,34.3488,34.3571,34.324,34.3405,30300.0
2012-12-19 14:10:00,41.47,41.49,41.43,41.49,88500.0,34.3405,34.3571,34.3074,34.3571,88500.0
2012-12-19 14:20:00,41.49,41.51,41.48,41.5,63400.0,34.3571,34.3736,34.3488,34.3654,63400.0
2012-12-19 14:30:00,41.49,41.5,41.49,41.5,70800.0,34.3571,34.3654,34.3571,34.3654,70800.0
2012-12-19 14:40:00,41.5,41.5,41.47,41.5,106900.0,34.3654,34.3654,34.3405,34.3654,106900.0
2012-12-19 14:50:00,41.5,41.51,41.48,41.5,145900.0,34.3654,34.3736,34.3488,34.3654,145900.0
2012-12-19 15:00:00,41.51,41.51,41.47,41.49,73700.0,34.3736,34.3736,34.3405,34.3571,73700.0
2012-12-19 15:10:00,41.48,41.52,41.48,41.52,85300.0,34.3488,34.3819,34.3488,34.3819,85300.0
2012-12-19 15:20:00,41.52,41.55,41.51,41.54,37000.0,34.3819,34.4068,34.3736,34.3985,37000.0
2012-12-19 15:30:00,41.54,41.55,41.48,41.49,95000.0,34.3985,34.4068,34.3488,34.3571,95000.0
2012-12-19 15:40:00,41.48,41.51,41.46,41.46,178400.0,34.3488,34.3736,34.3322,34.3322,178400.0
2012-12-19 15:50:00,41.45,41.52,41.41,41.49,957900.0,34.324,34.3819,34.2908,34.3571,957900.0
2012-12-20 09:30:00,41.56,41.7,41.5,41.65,99400.0,34.415,34.531,34.3654,34.4896,99400.0
2012-12-20 09:40:00,41.65,41.67,41.56,41.56,151000.0,34.4896,34.5061,34.415,34.415,151000.0
2012-12-20 09:50:00,41.56,41.65,41.55,41.65,262600.0,34.415,34.4896,34.4068,34.4896,262600.0
2012-12-20 10:00:00,41.65,41.71,41.59,41.61,114600.0,34.4896,34.5393,34.4399,34.4565,114600.0
2012-12-20 10:10:00,41.61,41.64,41.6,41.6,99200.0,34.4565,34.4813,34.4482,34.4482,99200.0
2012-12-20 10:20:00,41.61,41.63,41.59,41.6,155900.0,34.4565,34.473,34.4399,34.4482,155900.0
2012-12-20 10:30:00,41.6,41.61,41.58,41.6,61700.0,34.4482,34.4565,34.4316,34.4482,61700.0
2012-12-20 10:40:00,41.61,41.63,41.6,41.6,59900.0,34.4565,34.473,34.4482,34.4482,59900.0
2012-12-20 10:50:00,41.61,41.61,41.57,41.6,85600.0,34.4565,34.4565,34.4233,34.4482,85600.0
2012-12-20 11:00:00,41.6,41.61,41.58,41.58,90700.0,34.4482,34.4565,34.4316,34.4316,90700.0
2012-12-20 11:10:00,41.58,41.6,41.54,41.57,95400.0,34.4316,34.4482,34.3985,34.4233,95400.0
2012-12-20 11:20:00,41.57,41.63,41.57,41.6,66400.0,34.4233,34.473,34.4233,34.4482,66400.0
2012-12-20 11:30:00,41.6,41.64,41.58,41.64,58700.0,34.4482,34.4813,34.4316,34.4813,58700.0
2012-12-20 11:40:00,41.63,41.66,41.61,41.65,37500.0,34.473,34.4979,34.4565,34.4896,37500.0
2012-12-20 11:50:00,41.65,41.66,41.6,41.6,57100.0,34.4896,34.4979,34.4482,34.4482,57100.0
2012-12-20 12:00:00,41.6,41.65,41.6,41.64,25700.0,34.4482,34.4896,34.4482,34.4813,25700.0
2012-12-20 12:10:00,41.64,41.66,41.63,41.64,25300.0,34.4813,34.4979,34.473,34.4813,25300.0
2012-12-20 12:20:00,41.65,41.65,41.61,41.62,37800.0,34.4896,34.4896,34.4565,34.4647,37800.0
2012-12-20 12:30:00,41.62,41.63,41.6,41.61,22700.0,34.4647,34.473,34.4482,34.4565,22700.0
2012-12-20 12:40:00,41.61,41.63,41.6,41.62,15200.0,34.4565,34.473,34.4482,34.4647,15200.0
2012-12-20 12:50:00,41.62,41.64,41.6,41.63,30100.0,34.4647,34.4813,34.4482,34.473,30100.0
2012-12-20 13:00:00,41.63,41.68,41.62,41.68,31700.0,34.473,34.5144,34.4647,34.5144,31700.0
2012-12-20 13:10:00,41.68,41.72,41.67,41.68,58400.0,34.5144,34.5475,34.5061,34.5144,58400.0
2012-12-20 13:20:00,41.69,41.72,41.66,41.72,42100.0,34.5227,34.5475,34.4979,34.5475,42100.0
2012-12-20 13:30:00,41.72,41.72,41.69,41.7,31900.0,34.5475,34.5475,34.5227,34.531,31900.0
2012-12-20 13:40:00,41.69,41.76,41.69,41.76,40200.0,34.5227,34.5807,34.5227,34.5807,40200.0
2012-12-20 13:50:00,41.76,41.8,41.75,41.77,46300.0,34.5807,34.6138,34.5724,34.5889,46300.0
2012-12-20 14:00:00,41.76,41.83,41.75,41.8,67500.0,34.5807,34.6386,34.5724,34.6138,67500.0
2012-12-20 14:10:00,41.79,41.84,41.79,41.81,47100.0,34.6055,34.6469,34.6055,34.6221,47100.0
2012-12-20 14:20:00,41.8,41.82,41.77,41.8,36100.0,34.6138,34.6304,34.5889,34.6138,36100.0
2012-12-20 14:30:00,41.81,41.82,41.78,41.8,50700.0,34.6221,34.6304,34.5972,34.6138,50700.0
2012-12-20 14:40:00,41.81,41.83,41.77,41.83,29000.0,34.6221,34.6386,34.5889,34.6386,29000.0
2012-12-20 14:50:00,41.83,41.88,41.82,41.87,58100.0,34.6386,34.68,34.6304,34.6718,58100.0
2012-12-20 15:00:00,41.86,41.87,41.8,41.81,41200.0,34.6635,34.6718,34.6138,34.6221,41200.0
2012-12-20 15:10:00,41.82,41.82,41.72,41.72,80200.0,34.6304,34.6304,34.5475,34.5475,80200.0
2012-12-20 15:20:00,41.72,41.75,41.71,41.75,59800.0,34.5475,34.5724,34.5393,34.5724,59800.0
2012-12-20 15:30:00,41.74,41.8,41.74,41.8,89900.0,34.5641,34.6138,34.5641,34.6138,89900.0
2012-12-20 15:40:00,41.8,41.86,41.79,41.86,117300.0,34.6138,34.6635,34.6055,34.6635,117300.0
2012-12-20 15:50:00,41.85,41.92,41.83,41.92,381800.0,34.6552,34.7132,34.6386,34.7132,381800.0
2012-12-21 09:30:00,41.64,41.79,41.64,41.78,803400.0,34.4813,34.6055,34.4813,34.5972,803400.0
2012-12-21 09:40:00,41.76,41.8,41.68,41.76,57500.0,34.5807,34.6138,34.5144,34.5807,57500.0
2012-12-21 09:50:00,41.76,41.85,41.73,41.83,48900.0,34.5807,34.6552,34.5558,34.6386,48900.0
2012-12-21 10:00:00,41.84,41.86,41.75,41.77,59400.0,34.6469,34.6635,34.5724,34.5889,59400.0
2012-12-21 10:10:00,41.76,41.82,41.74,41.81,58900.0,34.5807,34.6304,34.5641,34.6221,58900.0
2012-12-21 10:20:00,41.8,41.82,41.74,41.77,41800.0,34.6138,34.6304,34.5641,34.5889,41800.0
2012-12-21 10:30:00,41.77,41.79,41.72,41.74,72400.0,34.5889,34.6055,34.5475,34.5641,72400.0
2012-12-21 10:40:00,41.74,41.78,41.7,41.75,68000.0,34.5641,34.5972,34.531,34.5724,68000.0
2012-12-21 10:50:00,41.75,41.76,41.74,41.75,25200.0,34.5724,34.5807,34.5641,34.5724,25200.0
2012-12-21 11:00:00,41.75,41.78,41.73,41.75,65300.0,34.5724,34.5972,34.5558,34.5724,65300.0
2012-12-21 11:10:00,41.74,41.79,41.74,41.75,28600.0,34.5641,34.6055,34.5641,34.5724,28600.0
2012-12-21 11:20:00,41.75,41.77,41.74,41.76,25000.0,34.5724,34.5889,34.5641,34.5807,25000.0
2012-12-21 11:30:00,41.75,41.76,41.71,41.76,100000.0,34.5724,34.5807,34.5393,34.5807,100000.0
2012-12-21 11:40:00,41.77,41.78,41.67,41.71,29000.0,34.5889,34.5972,34.5061,34.5393,29000.0
2012-12-21 11:50:00,41.7,41.72,41.68,41.72,19000.0,34.531,34.5475,34.5144,34.5475,19000.0
2012-12-21 12:00:00,41.72,41.74,41.63,41.64,37100.0,34.5475,34.5641,34.473,34.4813,37100.0
2012-12-21 12:10:00,41.65,41.76,41.65,41.76,209000.0,34.4896,34.5807,34.4896,34.5807,209000.0
2012-12-21 12:20:00,41.76,41.79,41.73,41.73,82600.0,34.5807,34.6055,34.5558,34.5558,82600.0
2012-12-21 12:30:00,41.73,41.77,41.71,41.73,67800.0,34.5558,34.5889,34.5393,34.5558,67800.0
2012-12-21 12:40:00,41.74,41.77,41.73,41.75,21500.0,34.5641,34.5889,34.5558,34.5724,21500.0
2012-12-21 12:50:00,41.76,41.8,41.75,41.8,33400.0,34.5807,34.6138,34.5724,34.6138,33400.0
2012-12-21 13:00:00,41.8,41.83,41.75,41.75,220100.0,34.6138,34.6386,34.5724,34.5724,220100.0
2012-12-21 13:10:00,41.75,41.76,41.68,41.69,22800.0,34.5724,34.5807,34.5144,34.5227,22800.0
2012-12-21 13:20:00,41.69,41.7,41.64,41.66,32400.0,34.5227,34.531,34.4813,34.4979,32400.0
2012-12-21 13:30:00,41.66,41.72,41.66,41.71,35300.0,34.4979,34.5475,34.4979,34.5393,35300.0
2012-12-21 13:40:00,41.71,41.78,41.7,41.78,32800.0,34.5393,34.5972,34.531,34.5972,32800.0
2012-12-21 13:50:00,41.78,41.84,41.76,41.84,17800.0,34.5972,34.6469,34.5807,34.6469,17800.0
2012-12-21 14:00:00,41.84,41.88,41.82,41.84,33500.0,34.6469,34.68,34.6304,34.6469,33500.0
2012-12-21 14:10:00,41.85,41.87,41.83,41.83,16900.0,34.6552,34.6718,34.6386,34.6386,16900.0
2012-12-21 14:20:00,41.83,41.85,41.8,41.84,38700.0,34.6386,34.6552,34.6138,34.6469,38700.0
2012-12-21 14:30:00,41.83,41.86,41.8,41.84,56800.0,34.6386,34.6635,34.6138,34.6469,56800.0
2012-12-21 14:40:00,41.84,41.84,41.78,41.79,31900.0,34.6469,34.6469,34.5972,34.6055,31900.0
2012-12-21 14:50:00,41.79,41.84,41.77,41.77,59700.0,34.6055,34.6469,34.5889,34.5889,59700.0
2012-12-21 15:00:00,41.78,41.79,41.75,41.77,67800.0,34.5972,34.6055,34.5724,34.5889,67800.0
2012-12-21 15:10:00,41.76,41.77,41.7,41.7,373300.0,34.5807,34.5889,34.531,34.531,373300.0
2012-12-21 15:20:00,41.7,41.74,41.69,41.71,63300.0,34.531,34.5641,34.5227,34.5393,63300.0
2012-12-21 15:30:00,41.71,41.72,41.66,41.67,167400.0,34.5393,34.5475,34.4979,34.5061,167400.0
2012-12-21 15:40:00,41.67,41.68,41.55,41.58,161500.0,34.5061,34.5144,34.4068,34.4316,161500.0
2012-12-21 15:50:00,41.58,41.58,41.48,41.49,428000.0,34.4316,34.4316,34.3488,34.3571,428000.0
2012-12-24 09:30:00,41.4,41.44,41.12,41.16,80100.0,34.2826,34.3157,34.0507,34.0838,80100.0
2012-12-24 09:40:00,41.15,41.17,41.04,41.05,140200.0,34.0755,34.0921,33.9844,33.9927,140200.0
2012-12-24 09:50:00,41.04,41.06,40.97,40.98,176400.0,33.9844,34.001,33.9265,33.9348,176400.0
2012-12-24 10:00:00,40.97,40.98,40.83,40.87,87900.0,33.9265,33.9348,33.8106,33.8437,87900.0
2012-12-24 10:10:00,40.88,40.93,40.88,40.89,69800.0,33.852,33.8934,33.852,33.8602,69800.0
2012-12-24 10:20:00,40.88,40.91,40.83,40.88,107700.0,33.852,33.8768,33.8106,33.852,107700.0
2012-12-24 10:30:00,40.89,40.95,40.88,40.93,268500.0,33.8602,33.9099,33.852,33.8934,268500.0
2012-12-24 10:40:00,40.94,40.96,40.87,40.88,113700.0,33.9016,33.9182,33.8437,33.852,113700.0
2012-12-24 10:50:00,40.89,40.96,40.86,40.87,36800.0,33.8602,33.9182,33.8354,33.8437,36800.0
2012-12-24 11:00:00,40.87,40.95,40.85,40.91,44700.0,33.8437,33.9099,33.8271,33.8768,44700.0
2012-12-24 11:10:00,40.91,40.96,40.87,40.94,62100.0,33.8768,33.9182,33.8437,33.9016,62100.0
2012-12-24 11:20:00,40.93,40.95,40.88,40.9,247300.0,33.8934,33.9099,33.852,33.8685,247300.0
2012-12-24 11:30:00,40.9,40.94,40.89,40.91,57100.0,33.8685,33.9016,33.8602,33.8768,57100.0
2012-12-24 11:40:00,40.9,40.91,40.86,40.91,35600.0,33.8685,33.8768,33.8354,33.8768,35600.0
2012-12-24 11:50:00,40.91,40.95,40.9,40.92,35900.0,33.8768,33.9099,33.8685,33.8851,35900.0
2012-12-24 12:00:00,40.92,40.93,40.9,40.92,55500.0,33.8851,33.8934,33.8685,33.8851,55500.0
2012-12-24 12:10:00,40.92,40.93,40.88,40.9,39400.0,33.8851,33.8934,33.852,33.8685,39400.0
2012-12-24 12:20:00,40.91,40.91,40.85,40.86,56100.0,33.8768,33.8768,33.8271,33.8354,56100.0
2012-12-24 12:30:00,40.86,40.87,40.83,40.84,41800.0,33.8354,33.8437,33.8106,33.8188,41800.0
2012-12-24 12:40:00,40.84,40.86,40.8,40.82,74000.0,33.8188,33.8354,33.7857,33.8023,74000.0
2012-12-24 12:50:00,40.82,40.98,40.81,40.89,148500.0,33.8023,33.9348,33.794,33.8602,148500.0
2012-12-26 09:30:00,40.95,41.11,40.81,40.93,55100.0,33.9099,34.0424,33.794,33.8934,55100.0
2012-12-26 09:40:00,40.93,40.97,40.81,40.89,66500.0,33.8934,33.9265,33.794,33.8602,66500.0
2012-12-26 09:50:00,40.89,40.89,40.78,40.78,93400.0,33.8602,33.8602,33.7691,33.7691,93400.0
2012-12-26 10:00:00,40.79,40.81,40.59,40.65,264800.0,33.7774,33.794,33.6118,33.6615,264800.0
2012-12-26 10:10:00,40.65,40.66,40.57,40.6,70000.0,33.6615,33.6698,33.5952,33.6201,70000.0
2012-12-26 10:20:00,40.61,40.61,40.51,40.57,105300.0,33.6284,33.6284,33.5456,33.5952,105300.0
2012-12-26 10:30:00,40.58,40.6,40.51,40.51,70000.0,33.6035,33.6201,33.5456,33.5456,70000.0
2012-12-26 10:40:00,40.52,40.54,40.5,40.54,101600.0,33.5538,33.5704,33.5373,33.5704,101600.0
2012-12-26 10:50:00,40.53,40.53,40.43,40.45,80700.0,33.5621,33.5621,33.4793,33.4959,80700.0
2012-12-26 11:00:00,40.44,40.44,40.38,40.42,56100.0,33.4876,33.4876,33.4379,33.471,56100.0
2012-12-26 11:10:00,40.41,40.44,40.37,40.4,53700.0,33.4628,33.4876,33.4296,33.4545,53700.0
2012-12-26 11:20:00,40.4,40.4,40.28,40.29,53500.0,33.4545,33.4545,33.3551,33.3634,53500.0
2012-12-26 11:30:00,40.3,40.34,40.18,40.19,80800.0,33.3717,33.4048,33.2723,33.2806,80800.0
2012-12-26 11:40:00,40.19,40.23,40.07,40.07,76600.0,33.2806,33.3137,33.1812,33.1812,76600.0
2012-12-26 11:50:00,40.07,40.11,40.07,40.08,139500.0,33.1812,33.2143,33.1812,33.1895,139500.0
2012-12-26 12:00:00,40.08,40.28,40.07,40.27,137200.0,33.1895,33.3551,33.1812,33.3468,137200.0
2012-12-26 12:10:00,40.28,40.29,40.24,40.25,52500.0,33.3551,33.3634,33.322,33.3303,52500.0
2012-12-26 12:20:00,40.25,40.28,40.2,40.21,51000.0,33.3303,33.3551,33.2889,33.2971,51000.0
2012-12-26 12:30:00,40.2,40.27,40.19,40.19,57300.0,33.2889,33.3468,33.2806,33.2806,57300.0
2012-12-26 12:40:00,40.19,40.21,40.15,40.19,83800.0,33.2806,33.2971,33.2475,33.2806,83800.0
2012-12-26 12:50:00,40.19,40.3,40.19,40.25,57600.0,33.2806,33.3717,33.2806,33.3303,57600.0
2012-12-26 13:00:00,40.26,40.31,40.26,40.3,33900.0,33.3385,33.3799,33.3385,33.3717,33900.0
2012-12-26 13:10:00,40.3,40.33,40.29,40.31,28900.0,33.3717,33.3965,33.3634,33.3799,28900.0
2012-12-26 13:20:00,40.31,40.36,40.29,40.36,38100.0,33.3799,33.4214,33.3634,33.4214,38100.0
2012-12-26 13:30:00,40.35,40.38,40.33,40.33,44600.0,33.4131,33.4379,33.3965,33.3965,44600.0
2012-12-26 13:40:00,40.33,40.35,40.26,40.28,39100.0,33.3965,33.4131,33.3385,33.3551,39100.0
2012-12-26 13:50:00,40.27,40.27,40.2,40.2,27400.0,33.3468,33.3468,33.2889,33.2889,27400.0
2012-12-26 14:00:00,40.2,40.23,40.16,40.16,45400.0,33.2889,33.3137,33.2557,33.2557,45400.0
2012-12-26 14:10:00,40.16,40.22,40.16,40.21,172900.0,33.2557,33.3054,33.2557,33.2971,172900.0
2012-12-26 14:20:00,40.21,40.23,40.2,40.22,60900.0,33.2971,33.3137,33.2889,33.3054,60900.0
2012-12-26 14:30:00,40.23,40.23,40.21,40.21,54300.0,33.3137,33.3137,33.2971,33.2971,54300.0
2012-12-26 14:40:00,40.22,40.24,40.19,40.24,78000.0,33.3054,33.322,33.2806,33.322,78000.0
2012-12-26 14:50:00,40.23,40.32,40.23,40.32,61300.0,33.3137,33.3882,33.3137,33.3882,61300.0
2012-12-26 15:00:00,40.31,40.4,40.31,40.38,81500.0,33.3799,33.4545,33.3799,33.4379,81500.0
2012-12-26 15:10:00,40.37,40.38,40.35,40.35,41500.0,33.4296,33.4379,33.4131,33.4131,41500.0
2012-12-26 15:20:00,40.35,40.38,40.35,40.36,70200.0,33.4131,33.4379,33.4131,33.4214,70200.0
2012-12-26 15:30:00,40.37,40.37,40.29,40.29,83400.0,33.4296,33.4296,33.3634,33.3634,83400.0
2012-12-26 15:40:00,40.29,40.29,40.2,40.22,113900.0,33.3634,33.3634,33.2889,33.3054,113900.0
2012-12-26 15:50:00,40.22,40.28,40.22,40.27,212200.0,33.3054,33.3551,33.3054,33.3468,212200.0
2012-12-27 09:30:00,40.03,40.18,39.85,40.12,163000.0,33.525,33.6506,33.3742,33.6003,163000.0
2012-12-27 09:40:00,40.12,40.21,40.09,40.1,84900.0,33.6003,33.6757,33.5752,33.5836,84900.0
2012-12-27 09:50:00,40.12,40.16,40.08,40.14,132600.0,33.6003,33.6338,33.5668,33.6171,132600.0
2012-12-27 10:00:00,40.13,40.17,40.08,40.1,107300.0,33.6087,33.6422,33.5668,33.5836,107300.0
2012-12-27 10:10:00,40.1,40.12,39.91,39.91,99000.0,33.5836,33.6003,33.4245,33.4245,99000.0
2012-12-27 10:20:00,39.9,40.02,39.8,40.02,103000.0,33.4161,33.5166,33.3323,33.5166,103000.0
2012-12-27 10:30:00,40.02,40.08,40.0,40.07,97300.0,33.5166,33.5668,33.4998,33.5585,97300.0
2012-12-27 10:40:00,40.06,40.06,39.85,39.85,80100.0,33.5501,33.5501,33.3742,33.3742,80100.0
2012-12-27 10:50:00,39.86,39.89,39.79,39.85,107200.0,33.3826,33.4077,33.324,33.3742,107200.0
2012-12-27 11:00:00,39.86,39.94,39.86,39.86,89000.0,33.3826,33.4496,33.3826,33.3826,89000.0
2012-12-27 11:10:00,39.86,39.86,39.8,39.83,28700.0,33.3826,33.3826,33.3323,33.3575,28700.0
2012-12-27 11:20:00,39.83,39.88,39.83,39.84,29600.0,33.3575,33.3993,33.3575,33.3658,29600.0
2012-12-27 11:30:00,39.84,39.89,39.82,39.86,35900.0,33.3658,33.4077,33.3491,33.3826,35900.0
2012-12-27 11:40:00,39.87,39.9,39.84,39.88,37100.0,33.391,33.4161,33.3658,33.3993,37100.0
2012-12-27 11:50:00,39.88,39.88,39.84,39.88,42900.0,33.3993,33.3993,33.3658,33.3993,42900.0
2012-12-27 12:00:00,39.87,39.87,39.78,39.78,108200.0,33.391,33.391,33.3156,33.3156,108200.0
2012-12-27 12:10:00,39.79,39.82,39.78,39.79,39100.0,33.324,33.3491,33.3156,33.324,39100.0
2012-12-27 12:20:00,39.79,39.8,39.74,39.75,33400.0,33.324,33.3323,33.2821,33.2905,33400.0
2012-12-27 12:30:00,39.75,39.79,39.74,39.76,95900.0,33.2905,33.324,33.2821,33.2988,95900.0
2012-12-27 12:40:00,39.77,39.8,39.75,39.79,27500.0,33.3072,33.3323,33.2905,33.324,27500.0
2012-12-27 12:50:00,39.79,39.85,39.78,39.82,26100.0,33.324,33.3742,33.3156,33.3491,26100.0
2012-12-27 13:00:00,39.82,39.86,39.81,39.84,28800.0,33.3491,33.3826,33.3407,33.3658,28800.0
2012-12-27 13:10:00,39.85,39.87,39.8,39.84,25600.0,33.3742,33.391,33.3323,33.3658,25600.0
2012-12-27 13:20:00,39.84,39.85,39.75,39.78,44400.0,33.3658,33.3742,33.2905,33.3156,44400.0
2012-12-27 13:30:00,39.79,39.82,39.75,39.78,28400.0,33.324,33.3491,33.2905,33.3156,28400.0
2012-12-27 13:40:00,39.77,39.79,39.75,39.77,41400.0,33.3072,33.324,33.2905,33.3072,41400.0
2012-12-27 13:50:00,39.77,39.79,39.73,39.76,48900.0,33.3072,33.324,33.2737,33.2988,48900.0
2012-12-27 14:00:00,39.76,39.79,39.74,39.75,54000.0,33.2988,33.324,33.2821,33.2905,54000.0
2012-12-27 14:10:00,39.75,39.8,39.75,39.79,20300.0,33.2905,33.3323,33.2905,33.324,20300.0
2012-12-27 14:20:00,39.79,39.79,39.76,39.76,23600.0,33.324,33.324,33.2988,33.2988,23600.0
2012-12-27 14:30:00,39.76,39.79,39.75,39.76,29600.0,33.2988,33.324,33.2905,33.2988,29600.0
2012-12-27 14:40:00,39.76,39.97,39.74,39.91,102400.0,33.2988,33.4747,33.2821,33.4245,102400.0
2012-12-27 14:50:00,39.92,39.92,39.84,39.88,54000.0,33.4328,33.4328,33.3658,33.3993,54000.0
2012-12-27 15:00:00,39.88,39.9,39.87,39.88,78900.0,33.3993,33.4161,33.391,33.3993,78900.0
2012-12-27 15:10:00,39.88,39.88,39.83,39.87,66500.0,33.3993,33.3993,33.3575,33.391,66500.0
2012-12-27 15:20:00,39.87,39.98,39.86,39.94,84600.0,33.391,33.4831,33.3826,33.4496,84600.0
2012-12-27 15:30:00,39.94,40.01,39.94,40.0,93600.0,33.4496,33.5082,33.4496,33.4998,93600.0
2012-12-27 15:40:00,39.99,40.07,39.99,39.99,100900.0,33.4915,33.5585,33.4915,33.4915,100900.0
2012-12-27 15:50:00,39.99,40.05,39.96,40.02,236200.0,33.4915,33.5417,33.4663,33.5166,236200.0
2012-12-28 09:30:00,39.81,39.95,39.81,39.89,50000.0,33.3407,33.458,33.3407,33.4077,50000.0
2012-12-28 09:40:00,39.89,39.89,39.75,39.77,44700.0,33.4077,33.4077,33.2905,33.3072,44700.0
2012-12-28 09:50:00,39.77,39.86,39.75,39.81,43200.0,33.3072,33.3826,33.2905,33.3407,43200.0
2012-12-28 10:00:00,39.82,39.89,39.8,39.82,27700.0,33.3491,33.4077,33.3323,33.3491,27700.0
2012-12-28 10:10:00,39.82,39.94,39.8,39.92,49100.0,33.3491,33.4496,33.3323,33.4328,49100.0
2012-12-28 10:20:00,39.93,39.96,39.83,39.84,45300.0,33.4412,33.4663,33.3575,33.3658,45300.0
2012-12-28 10:30:00,39.84,40.0,39.84,39.94,51700.0,33.3658,33.4998,33.3658,33.4496,51700.0
2012-12-28 10:40:00,39.94,40.22,39.94,40.19,85600.0,33.4496,33.6841,33.4496,33.659,85600.0
2012-12-28 10:50:00,40.2,40.21,40.15,40.16,74000.0,33.6673,33.6757,33.6255,33.6338,74000.0
2012-12-28 11:00:00,40.17,40.18,40.03,40.03,75900.0,33.6422,33.6506,33.525,33.525,75900.0
2012-12-28 11:10:00,40.02,40.13,39.98,40.13,39100.0,33.5166,33.6087,33.4831,33.6087,39100.0
2012-12-28 11:20:00,40.13,40.13,40.0,40.04,25200.0,33.6087,33.6087,33.4998,33.5333,25200.0
2012-12-28 11:30:00,40.05,40.08,40.0,40.01,22000.0,33.5417,33.5668,33.4998,33.5082,22000.0
2012-12-28 11:40:00,40.02,40.04,39.98,39.98,19800.0,33.5166,33.5333,33.4831,33.4831,19800.0
2012-12-28 11:50:00,39.98,39.98,39.94,39.97,19700.0,33.4831,33.4831,33.4496,33.4747,19700.0
2012-12-28 12:00:00,39.98,40.0,39.95,39.98,25700.0,33.4831,33.4998,33.458,33.4831,25700.0
2012-12-28 12:10:00,39.97,40.0,39.94,40.0,17900.0,33.4747,33.4998,33.4496,33.4998,17900.0
2012-12-28 12:20:00,40.0,40.02,39.96,39.97,11100.0,33.4998,33.5166,33.4663,33.4747,11100.0
2012-12-28 12:30:00,39.97,40.01,39.95,40.01,23500.0,33.4747,33.5082,33.458,33.5082,23500.0
2012-12-28 12:40:00,39.99,40.0,39.93,39.98,19900.0,33.4915,33.4998,33.4412,33.4831,19900.0
2012-12-28 12:50:00,39.97,39.97,39.91,39.91,28700.0,33.4747,33.4747,33.4245,33.4245,28700.0
2012-12-28 13:00:00,39.9,39.98,39.9,39.93,32400.0,33.4161,33.4831,33.4161,33.4412,32400.0
2012-12-28 13:10:00,39.93,39.95,39.88,39.89,13400.0,33.4412,33.458,33.3993,33.4077,13400.0
2012-12-28 13:20:00,39.89,39.89,39.83,39.83,13800.0,33.4077,33.4077,33.3575,33.3575,13800.0
2012-12-28 13:30:00,39.82,39.83,39.82,39.83,5600.0,33.3491,33.3575,33.3491,33.3575,5600.0
2012-12-28 13:40:00,39.83,39.85,39.82,39.82,10800.0,33.3575,33.3742,33.3491,33.3491,10800.0
2012-12-28 13:50:00,39.83,39.83,39.75,39.8,23700.0,33.3575,33.3575,33.2905,33.3323,23700.0
2012-12-28 14:00:00,39.79,39.84,39.77,39.79,20900.0,33.324,33.3658,33.3072,33.324,20900.0
2012-12-28 14:10:00,39.79,39.8,39.76,39.76,15000.0,33.324,33.3323,33.2988,33.2988,15000.0
2012-12-28 14:20:00,39.76,39.78,39.75,39.76,12300.0,33.2988,33.3156,33.2905,33.2988,12300.0
2012-12-28 14:30:00,39.77,39.78,39.76,39.76,14500.0,33.3072,33.3156,33.2988,33.2988,14500.0
2012-12-28 14:40:00,39.76,39.78,39.76,39.78,15800.0,33.2988,33.3156,33.2988,33.3156,15800.0
2012-12-28 14:50:00,39.77,39.78,39.75,39.76,25200.0,33.3072,33.3156,33.2905,33.2988,25200.0
2012-12-28 15:00:00,39.76,39.79,39.76,39.77,21300.0,33.2988,33.324,33.2988,33.3072,21300.0
2012-12-28 15:10:00,39.77,39.87,39.76,39.86,41600.0,33.3072,33.391,33.2988,33.3826,41600.0
2012-12-28 15:20:00,39.87,39.88,39.81,39.82,39000.0,33.391,33.3993,33.3407,33.3491,39000.0
2012-12-28 15:30:00,39.81,39.84,39.7,39.73,128600.0,33.3407,33.3658,33.2486,33.2737,128600.0
2012-12-28 15:40:00,39.74,39.79,39.72,39.73,185800.0,33.2821,33.324,33.2653,33.2737,185800.0
2012-12-28 15:50:00,39.74,39.75,39.7,39.71,346000.0,33.2821,33.2905,33.2486,33.257,346000.0
2012-12-31 09:30:00,39.61,39.67,39.57,39.58,58600.0,33.1732,33.2235,33.1397,33.1481,58600.0
2012-12-31 09:40:00,39.58,39.59,39.4,39.48,93600.0,33.1481,33.1565,32.9973,33.0643,93600.0
2012-12-31 09:50:00,39.48,39.64,39.46,39.59,49200.0,33.0643,33.1983,33.0476,33.1565,49200.0
2012-12-31 10:00:00,39.57,39.57,39.45,39.5,48100.0,33.1397,33.1397,33.0392,33.0811,48100.0
2012-12-31 10:10:00,39.5,39.53,39.46,39.5,50200.0,33.0811,33.1062,33.0476,33.0811,50200.0
2012-12-31 10:20:00,39.51,39.77,39.5,39.69,71700.0,33.0895,33.3072,33.0811,33.2402,71700.0
2012-12-31 10:30:00,39.7,39.76,39.64,39.65,35700.0,33.2486,33.2988,33.1983,33.2067,35700.0
2012-12-31 10:40:00,39.65,39.71,39.64,39.71,44500.0,33.2067,33.257,33.1983,33.257,44500.0
2012-12-31 10:50:00,39.71,39.76,39.69,39.72,44600.0,33.257,33.2988,33.2402,33.2653,44600.0
2012-12-31 11:00:00,39.71,39.83,39.7,39.75,60500.0,33.257,33.3575,33.2486,33.2905,60500.0
2012-12-31 11:10:00,39.74,39.76,39.66,39.67,34700.0,33.2821,33.2988,33.2151,33.2235,34700.0
2012-12-31 11:20:00,39.67,39.72,39.62,39.63,49500.0,33.2235,33.2653,33.1816,33.19,49500.0
2012-12-31 11:30:00,39.63,39.65,39.59,39.6,32900.0,33.19,33.2067,33.1565,33.1648,32900.0
2012-12-31 11:40:00,39.59,39.61,39.55,39.55,22900.0,33.1565,33.1732,33.123,33.123,22900.0
2012-12-31 11:50:00,39.55,39.55,39.47,39.49,37300.0,33.123,33.123,33.056,33.0727,37300.0
2012-12-31 12:00:00,39.5,39.55,39.49,39.49,16800.0,33.0811,33.123,33.0727,33.0727,16800.0
2012-12-31 12:10:00,39.48,39.56,39.47,39.54,29800.0,33.0643,33.1313,33.056,33.1146,29800.0
2012-12-31 12:20:00,39.53,39.57,39.52,39.56,19900.0,33.1062,33.1397,33.0978,33.1313,19900.0
2012-12-31 12:30:00,39.56,39.66,39.55,39.66,18800.0,33.1313,33.2151,33.123,33.2151,18800.0
2012-12-31 12:40:00,39.65,39.85,39.65,39.81,71200.0,33.2067,33.3742,33.2067,33.3407,71200.0
2012-12-31 12:50:00,39.8,39.81,39.6,39.67,41500.0,33.3323,33.3407,33.1648,33.2235,41500.0
2012-12-31 13:00:00,39.66,39.69,39.55,39.61,40800.0,33.2151,33.2402,33.123,33.1732,40800.0
2012-12-31 13:10:00,39.61,39.73,39.6,39.61,48300.0,33.1732,33.2737,33.1648,33.1732,48300.0
2012-12-31 13:20:00,39.6,39.71,39.6,39.66,23500.0,33.1648,33.257,33.1648,33.2151,23500.0
2012-12-31 13:30:00,39.64,39.64,39.6,39.64,36600.0,33.1983,33.1983,33.1648,33.1983,36600.0
2012-12-31 13:40:00,39.65,39.85,39.65,39.71,133800.0,33.2067,33.3742,33.2067,33.257,133800.0
2012-12-31 13:50:00,39.71,39.8,39.66,39.79,47500.0,33.257,33.3323,33.2151,33.324,47500.0
2012-12-31 14:00:00,39.78,39.8,39.7,39.76,26400.0,33.3156,33.3323,33.2486,33.2988,26400.0
2012-12-31 14:10:00,39.77,39.81,39.74,39.78,21900.0,33.3072,33.3407,33.2821,33.3156,21900.0
2012-12-31 14:20:00,39.78,39.86,39.77,39.85,19000.0,33.3156,33.3826,33.3072,33.3742,19000.0
2012-12-31 14:30:00,39.85,39.87,39.75,39.76,25200.0,33.3742,33.391,33.2905,33.2988,25200.0
2012-12-31 14:40:00,39.77,39.88,39.75,39.85,41400.0,33.3072,33.3993,33.2905,33.3742,41400.0
2012-12-31 14:50:00,39.83,39.96,39.8,39.93,36500.0,33.3575,33.4663,33.3323,33.4412,36500.0
2012-12-31 15:00:00,39.93,40.03,39.92,39.95,90000.0,33.4412,33.525,33.4328,33.458,90000.0
2012-12-31 15:10:00,39.95,39.96,39.82,39.84,41600.0,33.458,33.4663,33.3491,33.3658,41600.0
2012-12-31 15:20:00,39.86,39.93,39.8,39.86,57400.0,33.3826,33.4412,33.3323,33.3826,57400.0
2012-12-31 15:30:00,39.87,39.95,39.87,39.92,64200.0,33.391,33.458,33.391,33.4328,64200.0
2012-12-31 15:40:00,39.93,40.08,39.88,40.08,98000.0,33.4412,33.5668,33.3993,33.5668,98000.0
2012-12-31 15:50:00,40.08,40.23,40.04,40.16,319000.0,33.5668,33.6925,33.5333,33.6338,319000.0
2013-01-02 09:30:00,40.67,40.84,40.52,40.81,120000.0,34.061,34.2033,33.9353,34.1782,120000.0
2013-01-02 09:40:00,40.81,40.83,40.63,40.73,74800.0,34.1782,34.195,34.0275,34.1112,74800.0
2013-01-02 09:50:00,40.73,40.8,40.69,40.77,43700.0,34.1112,34.1698,34.0777,34.1447,43700.0
2013-01-02 10:00:00,40.77,40.86,40.75,40.83,69600.0,34.1447,34.2201,34.128,34.195,69600.0
2013-01-02 10:10:00,40.83,40.89,40.8,40.81,53500.0,34.195,34.2452,34.1698,34.1782,53500.0
2013-01-02 10:20:00,40.81,40.82,40.68,40.71,66300.0,34.1782,34.1866,34.0693,34.0945,66300.0
2013-01-02 10:30:00,40.72,40.77,40.7,40.73,83400.0,34.1028,34.1447,34.0861,34.1112,83400.0
2013-01-02 10:40:00,40.74,40.8,40.73,40.73,96400.0,34.1196,34.1698,34.1112,34.1112,96400.0
2013-01-02 10:50:00,40.74,40.78,40.61,40.67,84900.0,34.1196,34.1531,34.0107,34.061,84900.0
2013-01-02 11:00:00,40.68,40.71,40.62,40.63,56700.0,34.0693,34.0945,34.0191,34.0275,56700.0
2013-01-02 11:10:00,40.63,40.74,40.63,40.7,56800.0,34.0275,34.1196,34.0275,34.0861,56800.0
2013-01-02 11:20:00,40.69,40.73,40.62,40.65,60400.0,34.0777,34.1112,34.0191,34.0442,60400.0
2013-01-02 11:30:00,40.65,40.66,40.6,40.62,65400.0,34.0442,34.0526,34.0023,34.0191,65400.0
2013-01-02 11:40:00,40.62,40.68,40.6,40.6,50600.0,34.0191,34.0693,34.0023,34.0023,50600.0
2013-01-02 11:50:00,40.6,40.66,40.58,40.66,66600.0,34.0023,34.0526,33.9856,34.0526,66600.0
2013-01-02 12:00:00,40.66,40.69,40.65,40.65,29800.0,34.0526,34.0777,34.0442,34.0442,29800.0
2013-01-02 12:10:00,40.65,40.66,40.59,40.64,37000.0,34.0442,34.0526,33.994,34.0358,37000.0
2013-01-02 12:20:00,40.64,40.64,40.57,40.58,26000.0,34.0358,34.0358,33.9772,33.9856,26000.0
2013-01-02 12:30:00,40.59,40.6,40.54,40.58,20500.0,33.994,34.0023,33.9521,33.9856,20500.0
2013-01-02 12:40:00,40.57,40.59,40.5,40.54,21300.0,33.9772,33.994,33.9186,33.9521,21300.0
2013-01-02 12:50:00,40.54,40.55,40.51,40.52,19800.0,33.9521,33.9605,33.927,33.9353,19800.0
2013-01-02 13:00:00,40.51,40.55,40.51,40.53,22100.0,33.927,33.9605,33.927,33.9437,22100.0
2013-01-02 13:10:00,40.53,40.54,40.51,40.51,12400.0,33.9437,33.9521,33.927,33.927,12400.0
2013-01-02 13:20:00,40.52,40.57,40.48,40.54,89600.0,33.9353,33.9772,33.9018,33.9521,89600.0
2013-01-02 13:30:00,40.55,40.57,40.51,40.55,44600.0,33.9605,33.9772,33.927,33.9605,44600.0
2013-01-02 13:40:00,40.54,40.56,40.51,40.54,41800.0,33.9521,33.9688,33.927,33.9521,41800.0
2013-01-02 13:50:00,40.53,40.57,40.53,40.54,33500.0,33.9437,33.9772,33.9437,33.9521,33500.0
2013-01-02 14:00:00,40.54,40.58,40.52,40.56,52100.0,33.9521,33.9856,33.9353,33.9688,52100.0
2013-01-02 14:10:00,40.56,40.59,40.54,40.54,34500.0,33.9688,33.994,33.9521,33.9521,34500.0
2013-01-02 14:20:00,40.54,40.57,40.53,40.57,19500.0,33.9521,33.9772,33.9437,33.9772,19500.0
2013-01-02 14:30:00,40.57,40.58,40.49,40.49,77000.0,33.9772,33.9856,33.9102,33.9102,77000.0
2013-01-02 14:40:00,40.49,40.52,40.46,40.52,40800.0,33.9102,33.9353,33.8851,33.9353,40800.0
2013-01-02 14:50:00,40.51,40.57,40.51,40.57,30800.0,33.927,33.9772,33.927,33.9772,30800.0
2013-01-02 15:00:00,40.57,40.6,40.55,40.59,58900.0,33.9772,34.0023,33.9605,33.994,58900.0
2013-01-02 15:10:00,40.6,40.62,40.56,40.62,43200.0,34.0023,34.0191,33.9688,34.0191,43200.0
2013-01-02 15:20:00,40.62,40.65,40.55,40.55,65900.0,34.0191,34.0442,33.9605,33.9605,65900.0
2013-01-02 15:30:00,40.56,40.64,40.55,40.63,79600.0,33.9688,34.0358,33.9605,34.0275,79600.0
2013-01-02 15:40:00,40.63,40.69,40.63,40.68,104600.0,34.0275,34.0777,34.0275,34.0693,104600.0
2013-01-02 15:50:00,40.67,40.85,40.67,40.85,346200.0,34.061,34.2117,34.061,34.2117,346200.0
2013-01-03 09:30:00,40.85,40.9,40.79,40.89,90200.0,34.2117,34.2536,34.1615,34.2452,90200.0
2013-01-03 09:40:00,40.88,40.89,40.72,40.72,61600.0,34.2368,34.2452,34.1028,34.1028,61600.0
2013-01-03 09:50:00,40.72,40.76,40.65,40.65,81300.0,34.1028,34.1363,34.0442,34.0442,81300.0
2013-01-03 10:00:00,40.66,40.72,40.63,40.63,62100.0,34.0526,34.1028,34.0275,34.0275,62100.0
2013-01-03 10:10:00,40.63,40.67,40.62,40.64,42900.0,34.0275,34.061,34.0191,34.0358,42900.0
2013-01-03 10:20:00,40.63,40.66,40.6,40.65,46500.0,34.0275,34.0526,34.0023,34.0442,46500.0
2013-01-03 10:30:00,40.64,40.69,40.59,40.61,136100.0,34.0358,34.0777,33.994,34.0107,136100.0
2013-01-03 10:40:00,40.61,40.62,40.58,40.59,33900.0,34.0107,34.0191,33.9856,33.994,33900.0
2013-01-03 10:50:00,40.6,40.69,40.58,40.68,56200.0,34.0023,34.0777,33.9856,34.0693,56200.0
2013-01-03 11:00:00,40.68,40.7,40.66,40.66,43600.0,34.0693,34.0861,34.0526,34.0526,43600.0
2013-01-03 11:10:00,40.66,40.71,40.65,40.7,47000.0,34.0526,34.0945,34.0442,34.0861,47000.0
2013-01-03 11:20:00,40.7,40.72,40.66,40.68,47000.0,34.0861,34.1028,34.0526,34.0693,47000.0
2013-01-03 11:30:00,40.68,40.71,40.67,40.68,53100.0,34.0693,34.0945,34.061,34.0693,53100.0
2013-01-03 11:40:00,40.68,40.68,40.65,40.67,32800.0,34.0693,34.0693,34.0442,34.061,32800.0
2013-01-03 11:50:00,40.67,40.68,40.65,40.65,47200.0,34.061,34.0693,34.0442,34.0442,47200.0
2013-01-03 12:00:00,40.66,40.7,40.65,40.7,53200.0,34.0526,34.0861,34.0442,34.0861,53200.0
2013-01-03 12:10:00,40.71,40.75,40.71,40.72,18300.0,34.0945,34.128,34.0945,34.1028,18300.0
2013-01-03 12:20:00,40.72,40.73,40.7,40.7,16900.0,34.1028,34.1112,34.0861,34.0861,16900.0
2013-01-03 12:30:00,40.7,40.71,40.68,40.69,43800.0,34.0861,34.0945,34.0693,34.0777,43800.0
2013-01-03 12:40:00,40.7,40.7,40.67,40.68,26000.0,34.0861,34.0861,34.061,34.0693,26000.0
2013-01-03 12:50:00,40.68,40.7,40.67,40.68,26800.0,34.0693,34.0861,34.061,34.0693,26800.0
2013-01-03 13:00:00,40.69,40.7,40.67,40.67,23100.0,34.0777,34.0861,34.061,34.061,23100.0
2013-01-03 13:10:00,40.67,40.71,40.67,40.7,293200.0,34.061,34.0945,34.061,34.0861,293200.0
2013-01-03 13:20:00,40.7,40.7,40.66,40.68,295400.0,34.0861,34.0861,34.0526,34.0693,295400.0
2013-01-03 13:30:00,40.68,40.74,40.67,40.7,165200.0,34.0693,34.1196,34.061,34.0861,165200.0
2013-01-03 13:40:00,40.7,40.73,40.7,40.73,16700.0,34.0861,34.1112,34.0861,34.1112,16700.0
2013-01-03 13:50:00,40.74,40.74,40.69,40.73,90500.0,34.1196,34.1196,34.0777,34.1112,90500.0
2013-01-03 14:00:00,40.72,40.73,40.64,40.65,63400.0,34.1028,34.1112,34.0358,34.0442,63400.0
2013-01-03 14:10:00,40.65,40.77,40.65,40.75,75500.0,34.0442,34.1447,34.0442,34.128,75500.0
2013-01-03 14:20:00,40.76,40.76,40.7,40.72,44500.0,34.1363,34.1363,34.0861,34.1028,44500.0
2013-01-03 14:30:00,40.72,40.75,40.7,40.75,54000.0,34.1028,34.128,34.0861,34.128,54000.0
2013-01-03 14:40:00,40.74,40.77,40.73,40.76,36300.0,34.1196,34.1447,34.1112,34.1363,36300.0
2013-01-03 14:50:00,40.76,40.78,40.74,40.75,32600.0,34.1363,34.1531,34.1196,34.128,32600.0
2013-01-03 15:00:00,40.75,40.8,40.74,40.76,44800.0,34.128,34.1698,34.1196,34.1363,44800.0
2013-01-03 15:10:00,40.75,40.78,40.74,40.75,49300.0,34.128,34.1531,34.1196,34.128,49300.0
2013-01-03 15:20:00,40.75,40.79,40.73,40.78,72100.0,34.128,34.1615,34.1112,34.1531,72100.0
2013-01-03 15:30:00,40.77,40.78,40.74,40.76,73000.0,34.1447,34.1531,34.1196,34.1363,73000.0
2013-01-03 15:40:00,40.76,40.77,40.72,40.75,150300.0,34.1363,34.1447,34.1028,34.128,150300.0
2013-01-03 15:50:00,40.75,40.8,40.71,40.78,419300.0,34.128,34.1698,34.0945,34.1531,419300.0
2013-01-04 09:30:00,40.86,41.0,40.83,40.99,62700.0,34.2201,34.3373,34.195,34.329,62700.0
2013-01-04 09:40:00,41.0,41.05,40.99,41.03,46000.0,34.3373,34.3792,34.329,34.3625,46000.0
2013-01-04 09:50:00,41.02,41.12,41.0,41.12,52400.0,34.3541,34.4378,34.3373,34.4378,52400.0
2013-01-04 10:00:00,41.12,41.21,41.12,41.12,105300.0,34.4378,34.5132,34.4378,34.4378,105300.0
2013-01-04 10:10:00,41.12,41.27,41.12,41.22,61000.0,34.4378,34.5635,34.4378,34.5216,61000.0
2013-01-04 10:20:00,41.21,41.28,41.16,41.21,76100.0,34.5132,34.5718,34.4713,34.5132,76100.0
2013-01-04 10:30:00,41.22,41.27,41.19,41.27,34600.0,34.5216,34.5635,34.4965,34.5635,34600.0
2013-01-04 10:40:00,41.26,41.27,41.17,41.19,53200.0,34.5551,34.5635,34.4797,34.4965,53200.0
2013-01-04 10:50:00,41.18,41.19,41.05,41.07,124100.0,34.4881,34.4965,34.3792,34.396,124100.0
2013-01-04 11:00:00,41.08,41.24,41.07,41.22,33800.0,34.4043,34.5383,34.396,34.5216,33800.0
2013-01-04 11:10:00,41.22,41.25,41.17,41.24,22100.0,34.5216,34.5467,34.4797,34.5383,22100.0
2013-01-04 11:20:00,41.23,41.27,41.2,41.24,21400.0,34.53,34.5635,34.5048,34.5383,21400.0
2013-01-04 11:30:00,41.24,41.3,41.23,41.28,50500.0,34.5383,34.5886,34.53,34.5718,50500.0
2013-01-04 11:40:00,41.28,41.32,41.27,41.31,55400.0,34.5718,34.6053,34.5635,34.597,55400.0
2013-01-04 11:50:00,41.3,41.33,41.27,41.27,50600.0,34.5886,34.6137,34.5635,34.5635,50600.0
2013-01-04 12:00:00,41.27,41.34,41.26,41.31,38200.0,34.5635,34.6221,34.5551,34.597,38200.0
2013-01-04 12:10:00,41.3,41.37,41.3,41.36,38100.0,34.5886,34.6472,34.5886,34.6388,38100.0
2013-01-04 12:20:00,41.36,41.38,41.35,41.38,28900.0,34.6388,34.6556,34.6305,34.6556,28900.0
2013-01-04 12:30:00,41.37,41.38,41.35,41.36,44600.0,34.6472,34.6556,34.6305,34.6388,44600.0
2013-01-04 12:40:00,41.35,41.37,41.35,41.36,21000.0,34.6305,34.6472,34.6305,34.6388,21000.0
2013-01-04 12:50:00,41.36,41.39,41.36,41.39,21800.0,34.6388,34.664,34.6388,34.664,21800.0
2013-01-04 13:00:00,41.38,41.4,41.35,41.4,28900.0,34.6556,34.6723,34.6305,34.6723,28900.0
2013-01-04 13:10:00,41.4,41.44,41.39,41.42,33500.0,34.6723,34.7058,34.664,34.6891,33500.0
2013-01-04 13:20:00,41.42,41.43,41.36,41.39,115800.0,34.6891,34.6975,34.6388,34.664,115800.0
2013-01-04 13:30:00,41.39,41.4,41.34,41.35,108500.0,34.664,34.6723,34.6221,34.6305,108500.0
2013-01-04 13:40:00,41.35,41.36,41.31,41.35,61000.0,34.6305,34.6388,34.597,34.6305,61000.0
2013-01-04 13:50:00,41.35,41.36,41.28,41.3,24100.0,34.6305,34.6388,34.5718,34.5886,24100.0
2013-01-04 14:00:00,41.3,41.31,41.25,41.3,47200.0,34.5886,34.597,34.5467,34.5886,47200.0
2013-01-04 14:10:00,41.3,41.31,41.24,41.26,24000.0,34.5886,34.597,34.5383,34.5551,24000.0
2013-01-04 14:20:00,41.27,41.31,41.26,41.27,44100.0,34.5635,34.597,34.5551,34.5635,44100.0
2013-01-04 14:30:00,41.27,41.27,41.2,41.23,108200.0,34.5635,34.5635,34.5048,34.53,108200.0
2013-01-04 14:40:00,41.24,41.26,41.19,41.2,58400.0,34.5383,34.5551,34.4965,34.5048,58400.0
2013-01-04 14:50:00,41.2,41.23,41.16,41.16,45800.0,34.5048,34.53,34.4713,34.4713,45800.0
2013-01-04 15:00:00,41.17,41.21,41.15,41.17,71900.0,34.4797,34.5132,34.463,34.4797,71900.0
2013-01-04 15:10:00,41.16,41.19,41.13,41.14,47600.0,34.4713,34.4965,34.4462,34.4546,47600.0
2013-01-04 15:20:00,41.15,41.2,41.13,41.17,82900.0,34.463,34.5048,34.4462,34.4797,82900.0
2013-01-04 15:30:00,41.18,41.22,41.17,41.21,51400.0,34.4881,34.5216,34.4797,34.5132,51400.0
2013-01-04 15:40:00,41.2,41.24,41.19,41.19,156000.0,34.5048,34.5383,34.4965,34.4965,156000.0
2013-01-04 15:50:00,41.19,41.2,41.15,41.17,203400.0,34.4965,34.5048,34.463,34.4797,203400.0
2013-01-07 09:30:00,40.98,41.09,40.69,40.69,121600.0,34.3206,34.4127,34.0777,34.0777,121600.0
2013-01-07 09:40:00,40.7,40.7,40.41,40.46,126000.0,34.0861,34.0861,33.8432,33.8851,126000.0
2013-01-07 09:50:00,40.46,40.47,40.3,40.4,255700.0,33.8851,33.8935,33.7511,33.8348,255700.0
2013-01-07 10:00:00,40.41,40.44,40.36,40.42,108600.0,33.8432,33.8683,33.8013,33.8516,108600.0
2013-01-07 10:10:00,40.42,40.45,40.38,40.44,34800.0,33.8516,33.8767,33.8181,33.8683,34800.0
2013-01-07 10:20:00,40.43,40.52,40.39,40.52,247500.0,33.86,33.9353,33.8265,33.9353,247500.0
2013-01-07 10:30:00,40.52,40.62,40.52,40.55,47100.0,33.9353,34.0191,33.9353,33.9605,47100.0
2013-01-07 10:40:00,40.57,40.6,40.54,40.54,45000.0,33.9772,34.0023,33.9521,33.9521,45000.0
2013-01-07 10:50:00,40.54,40.57,40.51,40.53,38400.0,33.9521,33.9772,33.927,33.9437,38400.0
2013-01-07 11:00:00,40.53,40.58,40.53,40.55,21300.0,33.9437,33.9856,33.9437,33.9605,21300.0
2013-01-07 11:10:00,40.55,40.57,40.54,40.57,25800.0,33.9605,33.9772,33.9521,33.9772,25800.0
2013-01-07 11:20:00,40.57,40.58,40.52,40.52,19000.0,33.9772,33.9856,33.9353,33.9353,19000.0
2013-01-07 11:30:00,40.53,40.55,40.47,40.47,34800.0,33.9437,33.9605,33.8935,33.8935,34800.0
2013-01-07 11:40:00,40.46,40.49,40.43,40.43,23800.0,33.8851,33.9102,33.86,33.86,23800.0
2013-01-07 11:50:00,40.43,40.45,40.4,40.41,29700.0,33.86,33.8767,33.8348,33.8432,29700.0
2013-01-07 12:00:00,40.42,40.43,40.38,40.39,29300.0,33.8516,33.86,33.8181,33.8265,29300.0
2013-01-07 12:10:00,40.38,40.41,40.37,40.39,45100.0,33.8181,33.8432,33.8097,33.8265,45100.0
2013-01-07 12:20:00,40.4,40.43,40.38,40.42,30600.0,33.8348,33.86,33.8181,33.8516,30600.0
2013-01-07 12:30:00,40.43,40.44,40.37,40.38,33200.0,33.86,33.8683,33.8097,33.8181,33200.0
2013-01-07 12:40:00,40.37,40.43,40.37,40.42,39200.0,33.8097,33.86,33.8097,33.8516,39200.0
2013-01-07 12:50:00,40.42,40.44,40.4,40.42,125600.0,33.8516,33.8683,33.8348,33.8516,125600.0
2013-01-07 13:00:00,40.43,40.44,40.39,40.4,28900.0,33.86,33.8683,33.8265,33.8348,28900.0
2013-01-07 13:10:00,40.41,40.44,40.38,40.39,20900.0,33.8432,33.8683,33.8181,33.8265,20900.0
2013-01-07 13:20:00,40.4,40.42,40.39,40.41,15800.0,33.8348,33.8516,33.8265,33.8432,15800.0
2013-01-07 13:30:00,40.42,40.43,40.4,40.41,13100.0,33.8516,33.86,33.8348,33.8432,13100.0
2013-01-07 13:40:00,40.41,40.41,40.37,40.41,25100.0,33.8432,33.8432,33.8097,33.8432,25100.0
2013-01-07 13:50:00,40.41,40.43,40.4,40.41,26900.0,33.8432,33.86,33.8348,33.8432,26900.0
2013-01-07 14:00:00,40.41,40.46,40.41,40.45,20100.0,33.8432,33.8851,33.8432,33.8767,20100.0
2013-01-07 14:10:00,40.46,40.5,40.42,40.47,81500.0,33.8851,33.9186,33.8516,33.8935,81500.0
2013-01-07 14:20:00,40.47,40.49,40.45,40.46,37900.0,33.8935,33.9102,33.8767,33.8851,37900.0
2013-01-07 14:30:00,40.46,40.5,40.43,40.49,273800.0,33.8851,33.9186,33.86,33.9102,273800.0
2013-01-07 14:40:00,40.49,40.51,40.46,40.46,30700.0,33.9102,33.927,33.8851,33.8851,30700.0
2013-01-07 14:50:00,40.47,40.49,40.46,40.48,31700.0,33.8935,33.9102,33.8851,33.9018,31700.0
2013-01-07 15:00:00,40.49,40.5,40.46,40.5,18600.0,33.9102,33.9186,33.8851,33.9186,18600.0
2013-01-07 15:10:00,40.5,40.51,40.48,40.5,44200.0,33.9186,33.927,33.9018,33.9186,44200.0
2013-01-07 15:20:00,40.5,40.53,40.49,40.52,58000.0,33.9186,33.9437,33.9102,33.9353,58000.0
2013-01-07 15:30:00,40.52,40.54,40.47,40.48,75400.0,33.9353,33.9521,33.8935,33.9018,75400.0
2013-01-07 15:40:00,40.48,40.5,40.46,40.5,60100.0,33.9018,33.9186,33.8851,33.9186,60100.0
2013-01-07 15:50:00,40.5,40.5,40.46,40.46,133800.0,33.9186,33.9186,33.8851,33.8851,133800.0
2013-01-08 09:30:00,40.38,40.52,40.34,40.34,118000.0,33.8181,33.9353,33.7846,33.7846,118000.0
2013-01-08 09:40:00,40.31,40.42,40.3,40.38,61200.0,33.7595,33.8516,33.7511,33.8181,61200.0
2013-01-08 09:50:00,40.39,40.43,40.38,40.43,20500.0,33.8265,33.86,33.8181,33.86,20500.0
2013-01-08 10:00:00,40.41,40.45,40.41,40.41,24800.0,33.8432,33.8767,33.8432,33.8432,24800.0
2013-01-08 10:10:00,40.41,40.41,40.3,40.3,39400.0,33.8432,33.8432,33.7511,33.7511,39400.0
2013-01-08 10:20:00,40.3,40.39,40.29,40.39,66200.0,33.7511,33.8265,33.7427,33.8265,66200.0
2013-01-08 10:30:00,40.39,40.48,40.36,40.44,63900.0,33.8265,33.9018,33.8013,33.8683,63900.0
2013-01-08 10:40:00,40.43,40.47,40.41,40.45,25900.0,33.86,33.8935,33.8432,33.8767,25900.0
2013-01-08 10:50:00,40.46,40.49,40.43,40.48,26100.0,33.8851,33.9102,33.86,33.9018,26100.0
2013-01-08 11:00:00,40.49,40.51,40.48,40.49,61500.0,33.9102,33.927,33.9018,33.9102,61500.0
2013-01-08 11:10:00,40.48,40.53,40.48,40.53,20200.0,33.9018,33.9437,33.9018,33.9437,20200.0
2013-01-08 11:20:00,40.53,40.6,40.52,40.6,27300.0,33.9437,34.0023,33.9353,34.0023,27300.0
2013-01-08 11:30:00,40.59,40.6,40.55,40.58,52700.0,33.994,34.0023,33.9605,33.9856,52700.0
2013-01-08 11:40:00,40.58,40.62,40.56,40.6,44600.0,33.9856,34.0191,33.9688,34.0023,44600.0
2013-01-08 11:50:00,40.6,40.61,40.57,40.57,31200.0,34.0023,34.0107,33.9772,33.9772,31200.0
2013-01-08 12:00:00,40.57,40.57,40.5,40.52,17000.0,33.9772,33.9772,33.9186,33.9353,17000.0
2013-01-08 12:10:00,40.53,40.53,40.47,40.49,16800.0,33.9437,33.9437,33.8935,33.9102,16800.0
2013-01-08 12:20:00,40.49,40.5,40.4,40.44,37400.0,33.9102,33.9186,33.8348,33.8683,37400.0
2013-01-08 12:30:00,40.44,40.44,40.36,40.36,34700.0,33.8683,33.8683,33.8013,33.8013,34700.0
2013-01-08 12:40:00,40.36,40.41,40.36,40.41,18600.0,33.8013,33.8432,33.8013,33.8432,18600.0
2013-01-08 12:50:00,40.41,40.42,40.37,40.42,46100.0,33.8432,33.8516,33.8097,33.8516,46100.0
2013-01-08 13:00:00,40.42,40.43,40.4,40.41,20900.0,33.8516,33.86,33.8348,33.8432,20900.0
2013-01-08 13:10:00,40.42,40.43,40.4,40.42,29900.0,33.8516,33.86,33.8348,33.8516,29900.0
2013-01-08 13:20:00,40.42,40.44,40.4,40.41,16300.0,33.8516,33.8683,33.8348,33.8432,16300.0
2013-01-08 13:30:00,40.42,40.44,40.41,40.41,12900.0,33.8516,33.8683,33.8432,33.8432,12900.0
2013-01-08 13:40:00,40.41,40.43,40.4,40.43,35500.0,33.8432,33.86,33.8348,33.86,35500.0
2013-01-08 13:50:00,40.43,40.44,40.41,40.43,31200.0,33.86,33.8683,33.8432,33.86,31200.0
2013-01-08 14:00:00,40.43,40.45,40.43,40.43,36700.0,33.86,33.8767,33.86,33.86,36700.0
2013-01-08 14:10:00,40.43,40.46,40.43,40.45,22200.0,33.86,33.8851,33.86,33.8767,22200.0
2013-01-08 14:20:00,40.45,40.47,40.42,40.46,101200.0,33.8767,33.8935,33.8516,33.8851,101200.0
2013-01-08 14:30:00,40.47,40.51,40.46,40.51,44800.0,33.8935,33.927,33.8851,33.927,44800.0
2013-01-08 14:40:00,40.5,40.53,40.49,40.53,32500.0,33.9186,33.9437,33.9102,33.9437,32500.0
2013-01-08 14:50:00,40.53,40.55,40.52,40.55,46600.0,33.9437,33.9605,33.9353,33.9605,46600.0
2013-01-08 15:00:00,40.54,40.57,40.52,40.56,39600.0,33.9521,33.9772,33.9353,33.9688,39600.0
2013-01-08 15:10:00,40.56,40.56,40.53,40.54,146500.0,33.9688,33.9688,33.9437,33.9521,146500.0
2013-01-08 15:20:00,40.55,40.56,40.54,40.56,65400.0,33.9605,33.9688,33.9521,33.9688,65400.0
2013-01-08 15:30:00,40.56,40.56,40.49,40.5,73600.0,33.9688,33.9688,33.9102,33.9186,73600.0
2013-01-08 15:40:00,40.5,40.55,40.49,40.51,361600.0,33.9186,33.9605,33.9102,33.927,361600.0
2013-01-08 15:50:00,40.52,40.67,40.51,40.66,644200.0,33.9353,34.061,33.927,34.0526,644200.0
2013-01-09 09:30:00,41.33,41.33,40.67,40.67,231600.0,34.6137,34.6137,34.061,34.061,231600.0
2013-01-09 09:40:00,40.68,40.68,40.49,40.62,91900.0,34.0693,34.0693,33.9102,34.0191,91900.0
2013-01-09 09:50:00,40.62,40.73,40.62,40.7,225100.0,34.0191,34.1112,34.0191,34.0861,225100.0
2013-01-09 10:00:00,40.71,40.71,40.61,40.62,72300.0,34.0945,34.0945,34.0107,34.0191,72300.0
2013-01-09 10:10:00,40.61,40.64,40.57,40.57,58500.0,34.0107,34.0358,33.9772,33.9772,58500.0
2013-01-09 10:20:00,40.58,40.58,40.5,40.55,58100.0,33.9856,33.9856,33.9186,33.9605,58100.0
2013-01-09 10:30:00,40.55,40.6,40.55,40.59,20300.0,33.9605,34.0023,33.9605,33.994,20300.0
2013-01-09 10:40:00,40.59,40.6,40.57,40.58,26100.0,33.994,34.0023,33.9772,33.9856,26100.0
2013-01-09 10:50:00,40.58,40.61,40.58,40.61,37900.0,33.9856,34.0107,33.9856,34.0107,37900.0
2013-01-09 11:00:00,40.61,40.61,40.59,40.61,56800.0,34.0107,34.0107,33.994,34.0107,56800.0
2013-01-09 11:10:00,40.6,40.7,40.6,40.7,91900.0,34.0023,34.0861,34.0023,34.0861,91900.0
2013-01-09 11:20:00,40.71,40.75,40.69,40.75,36300.0,34.0945,34.128,34.0777,34.128,36300.0
2013-01-09 11:30:00,40.74,40.75,40.68,40.68,37100.0,34.1196,34.128,34.0693,34.0693,37100.0
2013-01-09 11:40:00,40.68,40.69,40.64,40.66,54300.0,34.0693,34.0777,34.0358,34.0526,54300.0
2013-01-09 11:50:00,40.67,40.71,40.63,40.7,45400.0,34.061,34.0945,34.0275,34.0861,45400.0
2013-01-09 12:00:00,40.69,40.7,40.69,40.7,19200.0,34.0777,34.0861,34.0777,34.0861,19200.0
2013-01-09 12:10:00,40.7,40.7,40.65,40.66,60000.0,34.0861,34.0861,34.0442,34.0526,60000.0
2013-01-09 12:20:00,40.66,40.69,40.64,40.65,15100.0,34.0526,34.0777,34.0358,34.0442,15100.0
2013-01-09 12:30:00,40.65,40.66,40.59,40.63,35600.0,34.0442,34.0526,33.994,34.0275,35600.0
2013-01-09 12:40:00,40.62,40.63,40.6,40.63,12900.0,34.0191,34.0275,34.0023,34.0275,12900.0
2013-01-09 12:50:00,40.62,40.67,40.59,40.66,37700.0,34.0191,34.061,33.994,34.0526,37700.0
2013-01-09 13:00:00,40.65,40.66,40.6,40.62,15800.0,34.0442,34.0526,34.0023,34.0191,15800.0
2013-01-09 13:10:00,40.63,40.66,40.59,40.66,31800.0,34.0275,34.0526,33.994,34.0526,31800.0
2013-01-09 13:20:00,40.65,40.65,40.58,40.58,16500.0,34.0442,34.0442,33.9856,33.9856,16500.0
2013-01-09 13:30:00,40.59,40.63,40.58,40.62,27500.0,33.994,34.0275,33.9856,34.0191,27500.0
2013-01-09 13:40:00,40.62,40.66,40.62,40.66,19500.0,34.0191,34.0526,34.0191,34.0526,19500.0
2013-01-09 13:50:00,40.66,40.67,40.65,40.65,25700.0,34.0526,34.061,34.0442,34.0442,25700.0
2013-01-09 14:00:00,40.65,40.68,40.65,40.66,34800.0,34.0442,34.0693,34.0442,34.0526,34800.0
2013-01-09 14:10:00,40.66,40.67,40.65,40.66,9800.0,34.0526,34.061,34.0442,34.0526,9800.0
2013-01-09 14:20:00,40.66,40.67,40.63,40.65,32500.0,34.0526,34.061,34.0275,34.0442,32500.0
2013-01-09 14:30:00,40.66,40.67,40.61,40.62,79200.0,34.0526,34.061,34.0107,34.0191,79200.0
2013-01-09 14:40:00,40.62,40.66,40.62,40.65,38700.0,34.0191,34.0526,34.0191,34.0442,38700.0
2013-01-09 14:50:00,40.65,40.69,40.65,40.66,23500.0,34.0442,34.0777,34.0442,34.0526,23500.0
2013-01-09 15:00:00,40.66,40.68,40.65,40.66,30300.0,34.0526,34.0693,34.0442,34.0526,30300.0
2013-01-09 15:10:00,40.67,40.69,40.65,40.68,32500.0,34.061,34.0777,34.0442,34.0693,32500.0
2013-01-09 15:20:00,40.68,40.76,40.67,40.75,80200.0,34.0693,34.1363,34.061,34.128,80200.0
2013-01-09 15:30:00,40.75,40.79,40.73,40.75,79900.0,34.128,34.1615,34.1112,34.128,79900.0
2013-01-09 15:40:00,40.75,40.78,40.75,40.76,154600.0,34.128,34.1531,34.128,34.1363,154600.0
2013-01-09 15:50:00,40.76,40.79,40.75,40.78,202100.0,34.1363,34.1615,34.128,34.1531,202100.0
2013-01-10 09:30:00,40.91,41.03,40.83,40.89,29400.0,34.262,34.3625,34.195,34.2452,29400.0
2013-01-10 09:40:00,40.9,41.01,40.86,40.97,55600.0,34.2536,34.3457,34.2201,34.3122,55600.0
2013-01-10 09:50:00,40.97,40.98,40.89,40.89,31100.0,34.3122,34.3206,34.2452,34.2452,31100.0
2013-01-10 10:00:00,40.88,40.95,40.87,40.95,55000.0,34.2368,34.2955,34.2285,34.2955,55000.0
2013-01-10 10:10:00,40.96,40.98,40.91,40.98,48300.0,34.3038,34.3206,34.262,34.3206,48300.0
2013-01-10 10:20:00,41.0,41.02,40.95,40.98,42600.0,34.3373,34.3541,34.2955,34.3206,42600.0
2013-01-10 10:30:00,40.99,40.99,40.9,40.94,29600.0,34.329,34.329,34.2536,34.2871,29600.0
2013-01-10 10:40:00,40.94,40.95,40.87,40.88,178800.0,34.2871,34.2955,34.2285,34.2368,178800.0
2013-01-10 10:50:00,40.88,40.91,40.86,40.87,38000.0,34.2368,34.262,34.2201,34.2285,38000.0
2013-01-10 11:00:00,40.86,40.91,40.85,40.9,35900.0,34.2201,34.262,34.2117,34.2536,35900.0
2013-01-10 11:10:00,40.9,40.9,40.84,40.9,26000.0,34.2536,34.2536,34.2033,34.2536,26000.0
2013-01-10 11:20:00,40.89,40.91,40.87,40.89,21100.0,34.2452,34.262,34.2285,34.2452,21100.0
2013-01-10 11:30:00,40.89,40.9,40.83,40.83,13500.0,34.2452,34.2536,34.195,34.195,13500.0
2013-01-10 11:40:00,40.83,40.89,40.83,40.89,16600.0,34.195,34.2452,34.195,34.2452,16600.0
2013-01-10 11:50:00,40.89,40.9,40.87,40.9,18400.0,34.2452,34.2536,34.2285,34.2536,18400.0
2013-01-10 12:00:00,40.89,40.9,40.87,40.88,13100.0,34.2452,34.2536,34.2285,34.2368,13100.0
2013-01-10 12:10:00,40.88,40.88,40.84,40.86,18500.0,34.2368,34.2368,34.2033,34.2201,18500.0
2013-01-10 12:20:00,40.86,40.88,40.84,40.87,16400.0,34.2201,34.2368,34.2033,34.2285,16400.0
2013-01-10 12:30:00,40.86,40.91,40.85,40.91,51700.0,34.2201,34.262,34.2117,34.262,51700.0
2013-01-10 12:40:00,40.91,40.93,40.89,40.93,29100.0,34.262,34.2787,34.2452,34.2787,29100.0
2013-01-10 12:50:00,40.92,41.01,40.91,41.01,37900.0,34.2703,34.3457,34.262,34.3457,37900.0
2013-01-10 13:00:00,41.0,41.01,40.94,40.96,34100.0,34.3373,34.3457,34.2871,34.3038,34100.0
2013-01-10 13:10:00,40.95,40.96,40.94,40.95,251700.0,34.2955,34.3038,34.2871,34.2955,251700.0
2013-01-10 13:20:00,40.95,40.95,40.88,40.88,14000.0,34.2955,34.2955,34.2368,34.2368,14000.0
2013-01-10 13:30:00,40.88,40.89,40.85,40.85,5900.0,34.2368,34.2452,34.2117,34.2117,5900.0
2013-01-10 13:40:00,40.85,40.86,40.81,40.82,9400.0,34.2117,34.2201,34.1782,34.1866,9400.0
2013-01-10 13:50:00,40.81,40.87,40.78,40.84,46600.0,34.1782,34.2285,34.1531,34.2033,46600.0
2013-01-10 14:00:00,40.83,40.88,40.83,40.88,19800.0,34.195,34.2368,34.195,34.2368,19800.0
2013-01-10 14:10:00,40.88,40.88,40.83,40.86,17000.0,34.2368,34.2368,34.195,34.2201,17000.0
2013-01-10 14:20:00,40.85,40.86,40.84,40.86,22200.0,34.2117,34.2201,34.2033,34.2201,22200.0
2013-01-10 14:30:00,40.86,40.89,40.86,40.87,18900.0,34.2201,34.2452,34.2201,34.2285,18900.0
2013-01-10 14:40:00,40.87,40.9,40.87,40.87,19000.0,34.2285,34.2536,34.2285,34.2285,19000.0
2013-01-10 14:50:00,40.88,40.91,40.88,40.89,29600.0,34.2368,34.262,34.2368,34.2452,29600.0
2013-01-10 15:00:00,40.9,40.92,40.84,40.87,191500.0,34.2536,34.2703,34.2033,34.2285,191500.0
2013-01-10 15:10:00,40.87,40.88,40.85,40.87,21500.0,34.2285,34.2368,34.2117,34.2285,21500.0
2013-01-10 15:20:00,40.87,40.88,40.84,40.85,38200.0,34.2285,34.2368,34.2033,34.2117,38200.0
2013-01-10 15:30:00,40.86,40.86,40.82,40.85,61200.0,34.2201,34.2201,34.1866,34.2117,61200.0
2013-01-10 15:40:00,40.85,40.86,40.81,40.84,456400.0,34.2117,34.2201,34.1782,34.2033,456400.0
2013-01-10 15:50:00,40.84,40.88,40.84,40.88,196300.0,34.2033,34.2368,34.2033,34.2368,196300.0
2013-01-11 09:30:00,40.93,41.02,40.89,41.0,75700.0,34.2787,34.3541,34.2452,34.3373,75700.0
2013-01-11 09:40:00,41.01,41.01,40.85,40.87,51000.0,34.3457,34.3457,34.2117,34.2285,51000.0
2013-01-11 09:50:00,40.87,40.98,40.85,40.97,34000.0,34.2285,34.3206,34.2117,34.3122,34000.0
2013-01-11 10:00:00,40.96,40.98,40.87,40.89,63000.0,34.3038,34.3206,34.2285,34.2452,63000.0
2013-01-11 10:10:00,40.89,40.89,40.81,40.82,59900.0,34.2452,34.2452,34.1782,34.1866,59900.0
2013-01-11 10:20:00,40.81,40.88,40.8,40.83,20100.0,34.1782,34.2368,34.1698,34.195,20100.0
2013-01-11 10:30:00,40.84,40.87,40.8,40.86,79800.0,34.2033,34.2285,34.1698,34.2201,79800.0
2013-01-11 10:40:00,40.87,40.91,40.87,40.91,12100.0,34.2285,34.262,34.2285,34.262,12100.0
2013-01-11 10:50:00,40.92,40.92,40.84,40.84,461000.0,34.2703,34.2703,34.2033,34.2033,461000.0
2013-01-11 11:00:00,40.84,40.84,40.8,40.81,22500.0,34.2033,34.2033,34.1698,34.1782,22500.0
2013-01-11 11:10:00,40.81,40.81,40.76,40.77,47700.0,34.1782,34.1782,34.1363,34.1447,47700.0
2013-01-11 11:20:00,40.76,40.78,40.73,40.74,41800.0,34.1363,34.1531,34.1112,34.1196,41800.0
2013-01-11 11:30:00,40.73,40.75,40.7,40.71,29600.0,34.1112,34.128,34.0861,34.0945,29600.0
2013-01-11 11:40:00,40.72,40.75,40.67,40.75,33400.0,34.1028,34.128,34.061,34.128,33400.0
2013-01-11 11:50:00,40.74,40.75,40.71,40.71,36600.0,34.1196,34.128,34.0945,34.0945,36600.0
2013-01-11 12:00:00,40.71,40.73,40.69,40.71,23000.0,34.0945,34.1112,34.0777,34.0945,23000.0
2013-01-11 12:10:00,40.71,40.72,40.7,40.72,17100.0,34.0945,34.1028,34.0861,34.1028,17100.0
2013-01-11 12:20:00,40.72,40.75,40.71,40.75,30700.0,34.1028,34.128,34.0945,34.128,30700.0
2013-01-11 12:30:00,40.75,40.75,40.71,40.73,23600.0,34.128,34.128,34.0945,34.1112,23600.0
2013-01-11 12:40:00,40.75,40.76,40.74,40.75,14100.0,34.128,34.1363,34.1196,34.128,14100.0
2013-01-11 12:50:00,40.75,40.76,40.72,40.72,18800.0,34.128,34.1363,34.1028,34.1028,18800.0
2013-01-11 13:00:00,40.73,40.78,40.73,40.75,41200.0,34.1112,34.1531,34.1112,34.128,41200.0
2013-01-11 13:10:00,40.75,40.78,40.74,40.76,30500.0,34.128,34.1531,34.1196,34.1363,30500.0
2013-01-11 13:20:00,40.76,40.77,40.74,40.77,43000.0,34.1363,34.1447,34.1196,34.1447,43000.0
2013-01-11 13:30:00,40.76,40.78,40.76,40.78,20500.0,34.1363,34.1531,34.1363,34.1531,20500.0
2013-01-11 13:40:00,40.77,40.77,40.74,40.76,47300.0,34.1447,34.1447,34.1196,34.1363,47300.0
2013-01-11 13:50:00,40.77,40.78,40.75,40.76,21600.0,34.1447,34.1531,34.128,34.1363,21600.0
2013-01-11 14:00:00,40.76,40.78,40.76,40.78,17500.0,34.1363,34.1531,34.1363,34.1531,17500.0
2013-01-11 14:10:00,40.78,40.8,40.77,40.79,23600.0,34.1531,34.1698,34.1447,34.1615,23600.0
2013-01-11 14:20:00,40.79,40.8,40.79,40.8,13800.0,34.1615,34.1698,34.1615,34.1698,13800.0
2013-01-11 14:30:00,40.8,40.86,40.79,40.85,110600.0,34.1698,34.2201,34.1615,34.2117,110600.0
2013-01-11 14:40:00,40.86,40.88,40.84,40.85,46800.0,34.2201,34.2368,34.2033,34.2117,46800.0
2013-01-11 14:50:00,40.85,40.87,40.85,40.86,10700.0,34.2117,34.2285,34.2117,34.2201,10700.0
2013-01-11 15:00:00,40.86,40.86,40.83,40.85,23600.0,34.2201,34.2201,34.195,34.2117,23600.0
2013-01-11 15:10:00,40.86,40.86,40.84,40.86,13400.0,34.2201,34.2201,34.2033,34.2201,13400.0
2013-01-11 15:20:00,40.86,40.89,40.85,40.86,41200.0,34.2201,34.2452,34.2117,34.2201,41200.0
2013-01-11 15:30:00,40.86,40.88,40.85,40.86,21900.0,34.2201,34.2368,34.2117,34.2201,21900.0
2013-01-11 15:40:00,40.86,40.9,40.85,40.89,50100.0,34.2201,34.2536,34.2117,34.2452,50100.0
2013-01-11 15:50:00,40.9,40.94,40.88,40.94,151100.0,34.2536,34.2871,34.2368,34.2871,151100.0
2013-01-14 09:30:00,41.01,41.31,40.95,41.14,165200.0,34.3457,34.597,34.2955,34.4546,165200.0
2013-01-14 09:40:00,41.14,41.18,41.0,41.01,58300.0,34.4546,34.4881,34.3373,34.3457,58300.0
2013-01-14 09:50:00,41.01,41.02,40.97,41.01,77000.0,34.3457,34.3541,34.3122,34.3457,77000.0
2013-01-14 10:00:00,41.0,41.02,40.96,41.0,83600.0,34.3373,34.3541,34.3038,34.3373,83600.0
2013-01-14 10:10:00,40.99,41.0,40.93,40.94,276800.0,34.329,34.3373,34.2787,34.2871,276800.0
2013-01-14 10:20:00,40.93,40.97,40.92,40.95,178100.0,34.2787,34.3122,34.2703,34.2955,178100.0
2013-01-14 10:30:00,40.96,40.97,40.93,40.95,93300.0,34.3038,34.3122,34.2787,34.2955,93300.0
2013-01-14 10:40:00,40.95,41.0,40.94,40.96,43700.0,34.2955,34.3373,34.2871,34.3038,43700.0
2013-01-14 10:50:00,40.96,40.97,40.95,40.95,23100.0,34.3038,34.3122,34.2955,34.2955,23100.0
2013-01-14 11:00:00,40.95,41.0,40.94,40.97,41500.0,34.2955,34.3373,34.2871,34.3122,41500.0
2013-01-14 11:10:00,40.96,40.98,40.95,40.97,14300.0,34.3038,34.3206,34.2955,34.3122,14300.0
2013-01-14 11:20:00,40.97,41.01,40.96,40.98,39500.0,34.3122,34.3457,34.3038,34.3206,39500.0
2013-01-14 11:30:00,40.97,41.02,40.92,40.94,178700.0,34.3122,34.3541,34.2703,34.2871,178700.0
2013-01-14 11:40:00,40.93,40.96,40.91,40.95,41000.0,34.2787,34.3038,34.262,34.2955,41000.0
2013-01-14 11:50:00,40.95,40.96,40.91,40.92,10900.0,34.2955,34.3038,34.262,34.2703,10900.0
2013-01-14 12:00:00,40.91,40.94,40.91,40.92,10100.0,34.262,34.2871,34.262,34.2703,10100.0
2013-01-14 12:10:00,40.92,40.93,40.88,40.9,11600.0,34.2703,34.2787,34.2368,34.2536,11600.0
2013-01-14 12:20:00,40.9,40.91,40.87,40.88,16000.0,34.2536,34.262,34.2285,34.2368,16000.0
2013-01-14 12:30:00,40.87,40.92,40.87,40.92,16200.0,34.2285,34.2703,34.2285,34.2703,16200.0
2013-01-14 12:40:00,40.92,40.95,40.91,40.94,55700.0,34.2703,34.2955,34.262,34.2871,55700.0
2013-01-14 12:50:00,40.94,40.96,40.91,40.92,314600.0,34.2871,34.3038,34.262,34.2703,314600.0
2013-01-14 13:00:00,40.91,40.96,40.91,40.94,18000.0,34.262,34.3038,34.262,34.2871,18000.0
2013-01-14 13:10:00,40.94,40.96,40.93,40.96,816700.0,34.2871,34.3038,34.2787,34.3038,816700.0
2013-01-14 13:20:00,40.96,40.97,40.94,40.95,24600.0,34.3038,34.3122,34.2871,34.2955,24600.0
2013-01-14 13:30:00,40.94,40.96,40.93,40.96,27400.0,34.2871,34.3038,34.2787,34.3038,27400.0
2013-01-14 13:40:00,40.97,40.98,40.95,40.98,51700.0,34.3122,34.3206,34.2955,34.3206,51700.0
2013-01-14 13:50:00,40.98,40.99,40.96,40.98,32000.0,34.3206,34.329,34.3038,34.3206,32000.0
2013-01-14 14:00:00,40.98,40.99,40.95,40.95,21300.0,34.3206,34.329,34.2955,34.2955,21300.0
2013-01-14 14:10:00,40.95,40.97,40.93,40.97,15400.0,34.2955,34.3122,34.2787,34.3122,15400.0
2013-01-14 14:20:00,40.96,40.97,40.95,40.95,20300.0,34.3038,34.3122,34.2955,34.2955,20300.0
2013-01-14 14:30:00,40.96,40.98,40.95,40.95,28500.0,34.3038,34.3206,34.2955,34.2955,28500.0
2013-01-14 14:40:00,40.95,40.98,40.95,40.97,14200.0,34.2955,34.3206,34.2955,34.3122,14200.0
2013-01-14 14:50:00,40.97,40.98,40.97,40.98,9100.0,34.3122,34.3206,34.3122,34.3206,9100.0
2013-01-14 15:00:00,40.97,41.01,40.97,40.99,25100.0,34.3122,34.3457,34.3122,34.329,25100.0
2013-01-14 15:10:00,40.99,41.0,40.96,40.96,36900.0,34.329,34.3373,34.3038,34.3038,36900.0
2013-01-14 15:20:00,40.97,40.98,40.91,40.91,30100.0,34.3122,34.3206,34.262,34.262,30100.0
2013-01-14 15:30:00,40.91,40.92,40.87,40.89,39300.0,34.262,34.2703,34.2285,34.2452,39300.0
2013-01-14 15:40:00,40.9,40.94,40.89,40.91,63200.0,34.2536,34.2871,34.2452,34.262,63200.0
2013-01-14 15:50:00,40.91,40.91,40.84,40.9,133700.0,34.262,34.262,34.2033,34.2536,133700.0
2013-01-15 09:30:00,40.86,40.98,40.78,40.83,62100.0,34.2201,34.3206,34.1531,34.195,62100.0
2013-01-15 09:40:00,40.8,40.85,40.69,40.8,203400.0,34.1698,34.2117,34.0777,34.1698,203400.0
2013-01-15 09:50:00,40.81,40.81,40.73,40.74,38700.0,34.1782,34.1782,34.1112,34.1196,38700.0
2013-01-15 10:00:00,40.76,40.81,40.76,40.78,18300.0,34.1363,34.1782,34.1363,34.1531,18300.0
2013-01-15 10:10:00,40.79,40.81,40.75,40.79,52800.0,34.1615,34.1782,34.128,34.1615,52800.0
2013-01-15 10:20:00,40.79,40.8,40.76,40.78,70300.0,34.1615,34.1698,34.1363,34.1531,70300.0
2013-01-15 10:30:00,40.77,40.84,40.76,40.83,15000.0,34.1447,34.2033,34.1363,34.195,15000.0
2013-01-15 10:40:00,40.82,40.85,40.8,40.84,27800.0,34.1866,34.2117,34.1698,34.2033,27800.0
2013-01-15 10:50:00,40.85,40.85,40.79,40.83,36600.0,34.2117,34.2117,34.1615,34.195,36600.0
2013-01-15 11:00:00,40.83,40.84,40.8,40.83,131100.0,34.195,34.2033,34.1698,34.195,131100.0
2013-01-15 11:10:00,40.82,40.86,40.79,40.85,82600.0,34.1866,34.2201,34.1615,34.2117,82600.0
2013-01-15 11:20:00,40.86,40.89,40.84,40.84,56000.0,34.2201,34.2452,34.2033,34.2033,56000.0
2013-01-15 11:30:00,40.84,40.88,40.83,40.85,35500.0,34.2033,34.2368,34.195,34.2117,35500.0
2013-01-15 11:40:00,40.86,40.91,40.85,40.91,18100.0,34.2201,34.262,34.2117,34.262,18100.0
2013-01-15 11:50:00,40.91,40.92,40.89,40.91,13600.0,34.262,34.2703,34.2452,34.262,13600.0
2013-01-15 12:00:00,40.9,40.95,40.9,40.93,25500.0,34.2536,34.2955,34.2536,34.2787,25500.0
2013-01-15 12:10:00,40.93,40.95,40.92,40.94,9000.0,34.2787,34.2955,34.2703,34.2871,9000.0
2013-01-15 12:20:00,40.95,40.95,40.89,40.9,22000.0,34.2955,34.2955,34.2452,34.2536,22000.0
2013-01-15 12:30:00,40.89,40.95,40.89,40.94,25600.0,34.2452,34.2955,34.2452,34.2871,25600.0
2013-01-15 12:40:00,40.94,40.95,40.91,40.92,13300.0,34.2871,34.2955,34.262,34.2703,13300.0
2013-01-15 12:50:00,40.92,40.95,40.91,40.93,23900.0,34.2703,34.2955,34.262,34.2787,23900.0
2013-01-15 13:00:00,40.93,40.94,40.89,40.9,23400.0,34.2787,34.2871,34.2452,34.2536,23400.0
2013-01-15 13:10:00,40.9,40.91,40.89,40.9,229900.0,34.2536,34.262,34.2452,34.2536,229900.0
2013-01-15 13:20:00,40.89,40.9,40.86,40.87,32900.0,34.2452,34.2536,34.2201,34.2285,32900.0
2013-01-15 13:30:00,40.87,40.87,40.82,40.84,27900.0,34.2285,34.2285,34.1866,34.2033,27900.0
2013-01-15 13:40:00,40.85,40.89,40.84,40.88,16200.0,34.2117,34.2452,34.2033,34.2368,16200.0
2013-01-15 13:50:00,40.89,40.89,40.81,40.81,26200.0,34.2452,34.2452,34.1782,34.1782,26200.0
2013-01-15 14:00:00,40.82,40.84,40.8,40.83,10300.0,34.1866,34.2033,34.1698,34.195,10300.0
2013-01-15 14:10:00,40.84,40.92,40.83,40.91,114900.0,34.2033,34.2703,34.195,34.262,114900.0
2013-01-15 14:20:00,40.9,40.95,40.89,40.93,42200.0,34.2536,34.2955,34.2452,34.2787,42200.0
2013-01-15 14:30:00,40.92,40.96,40.9,40.91,33600.0,34.2703,34.3038,34.2536,34.262,33600.0
2013-01-15 14:40:00,40.91,40.96,40.9,40.95,22500.0,34.262,34.3038,34.2536,34.2955,22500.0
2013-01-15 14:50:00,40.95,40.98,40.93,40.97,32100.0,34.2955,34.3206,34.2787,34.3122,32100.0
2013-01-15 15:00:00,40.96,41.0,40.93,40.94,41100.0,34.3038,34.3373,34.2787,34.2871,41100.0
2013-01-15 15:10:00,40.94,40.95,40.9,40.94,25000.0,34.2871,34.2955,34.2536,34.2871,25000.0
2013-01-15 15:20:00,40.92,40.95,40.85,40.94,89900.0,34.2703,34.2955,34.2117,34.2871,89900.0
2013-01-15 15:30:00,40.94,40.97,40.94,40.95,23500.0,34.2871,34.3122,34.2871,34.2955,23500.0
2013-01-15 15:40:00,40.94,40.98,40.94,40.97,48600.0,34.2871,34.3206,34.2871,34.3122,48600.0
2013-01-15 15:50:00,40.97,41.0,40.95,41.0,383700.0,34.3122,34.3373,34.2955,34.3373,383700.0
2013-01-16 09:30:00,40.86,41.0,40.82,40.82,45200.0,34.2201,34.3373,34.1866,34.1866,45200.0
2013-01-16 09:40:00,40.82,40.84,40.71,40.84,27100.0,34.1866,34.2033,34.0945,34.2033,27100.0
2013-01-16 09:50:00,40.82,40.85,40.77,40.85,19700.0,34.1866,34.2117,34.1447,34.2117,19700.0
2013-01-16 10:00:00,40.85,40.98,40.84,40.84,58300.0,34.2117,34.3206,34.2033,34.2033,58300.0
2013-01-16 10:10:00,40.84,40.89,40.83,40.84,22600.0,34.2033,34.2452,34.195,34.2033,22600.0
2013-01-16 10:20:00,40.84,40.85,40.76,40.78,22000.0,34.2033,34.2117,34.1363,34.1531,22000.0
2013-01-16 10:30:00,40.78,40.78,40.73,40.77,20900.0,34.1531,34.1531,34.1112,34.1447,20900.0
2013-01-16 10:40:00,40.77,40.79,40.74,40.79,14800.0,34.1447,34.1615,34.1196,34.1615,14800.0
2013-01-16 10:50:00,40.78,40.8,40.76,40.79,58900.0,34.1531,34.1698,34.1363,34.1615,58900.0
2013-01-16 11:00:00,40.79,40.8,40.76,40.78,91800.0,34.1615,34.1698,34.1363,34.1531,91800.0
2013-01-16 11:10:00,40.79,40.82,40.76,40.76,25500.0,34.1615,34.1866,34.1363,34.1363,25500.0
2013-01-16 11:20:00,40.76,40.81,40.76,40.77,17200.0,34.1363,34.1782,34.1363,34.1447,17200.0
2013-01-16 11:30:00,40.77,40.77,40.74,40.75,9700.0,34.1447,34.1447,34.1196,34.128,9700.0
2013-01-16 11:40:00,40.75,40.79,40.75,40.76,14800.0,34.128,34.1615,34.128,34.1363,14800.0
2013-01-16 11:50:00,40.77,40.77,40.73,40.76,16300.0,34.1447,34.1447,34.1112,34.1363,16300.0
2013-01-16 12:00:00,40.76,40.77,40.75,40.75,10300.0,34.1363,34.1447,34.128,34.128,10300.0
2013-01-16 12:10:00,40.76,40.76,40.75,40.75,31900.0,34.1363,34.1363,34.128,34.128,31900.0
2013-01-16 12:20:00,40.75,40.76,40.72,40.73,21800.0,34.128,34.1363,34.1028,34.1112,21800.0
2013-01-16 12:30:00,40.73,40.8,40.72,40.8,21600.0,34.1112,34.1698,34.1028,34.1698,21600.0
2013-01-16 12:40:00,40.81,40.81,40.75,40.75,18700.0,34.1782,34.1782,34.128,34.128,18700.0
2013-01-16 12:50:00,40.76,40.77,40.74,40.74,12600.0,34.1363,34.1447,34.1196,34.1196,12600.0
2013-01-16 13:00:00,40.75,40.75,40.72,40.73,13100.0,34.128,34.128,34.1028,34.1112,13100.0
2013-01-16 13:10:00,40.74,40.75,40.71,40.73,14200.0,34.1196,34.128,34.0945,34.1112,14200.0
2013-01-16 13:20:00,40.73,40.75,40.72,40.73,12300.0,34.1112,34.128,34.1028,34.1112,12300.0
2013-01-16 13:30:00,40.72,40.76,40.72,40.72,15200.0,34.1028,34.1363,34.1028,34.1028,15200.0
2013-01-16 13:40:00,40.73,40.75,40.69,40.7,42000.0,34.1112,34.128,34.0777,34.0861,42000.0
2013-01-16 13:50:00,40.7,40.7,40.67,40.69,9300.0,34.0861,34.0861,34.061,34.0777,9300.0
2013-01-16 14:00:00,40.69,40.7,40.66,40.67,18400.0,34.0777,34.0861,34.0526,34.061,18400.0
2013-01-16 14:10:00,40.67,40.67,40.65,40.66,18100.0,34.061,34.061,34.0442,34.0526,18100.0
2013-01-16 14:20:00,40.67,40.7,40.66,40.7,14900.0,34.061,34.0861,34.0526,34.0861,14900.0
2013-01-16 14:30:00,40.7,40.71,40.66,40.69,40200.0,34.0861,34.0945,34.0526,34.0777,40200.0
2013-01-16 14:40:00,40.69,40.7,40.67,40.68,26600.0,34.0777,34.0861,34.061,34.0693,26600.0
2013-01-16 14:50:00,40.69,40.7,40.67,40.69,20900.0,34.0777,34.0861,34.061,34.0777,20900.0
2013-01-16 15:00:00,40.69,40.7,40.66,40.69,16100.0,34.0777,34.0861,34.0526,34.0777,16100.0
2013-01-16 15:10:00,40.7,40.71,40.67,40.67,36100.0,34.0861,34.0945,34.061,34.061,36100.0
2013-01-16 15:20:00,40.67,40.68,40.63,40.63,34300.0,34.061,34.0693,34.0275,34.0275,34300.0
2013-01-16 15:30:00,40.63,40.64,40.61,40.61,42900.0,34.0275,34.0358,34.0107,34.0107,42900.0
2013-01-16 15:40:00,40.62,40.62,40.57,40.59,152600.0,34.0191,34.0191,33.9772,33.994,152600.0
2013-01-16 15:50:00,40.59,40.68,40.59,40.68,295000.0,33.994,34.0693,33.994,34.0693,295000.0
2013-01-17 09:30:00,40.72,40.84,40.72,40.75,40500.0,34.1028,34.2033,34.1028,34.128,40500.0
2013-01-17 09:40:00,40.75,40.79,40.58,40.66,104800.0,34.128,34.1615,33.9856,34.0526,104800.0
2013-01-17 09:50:00,40.66,40.85,40.66,40.84,108600.0,34.0526,34.2117,34.0526,34.2033,108600.0
2013-01-17 10:00:00,40.84,40.84,40.76,40.79,163600.0,34.2033,34.2033,34.1363,34.1615,163600.0
2013-01-17 10:10:00,40.79,40.81,40.73,40.77,285900.0,34.1615,34.1782,34.1112,34.1447,285900.0
2013-01-17 10:20:00,40.78,40.83,40.78,40.83,49300.0,34.1531,34.195,34.1531,34.195,49300.0
2013-01-17 10:30:00,40.83,40.85,40.8,40.85,15100.0,34.195,34.2117,34.1698,34.2117,15100.0
2013-01-17 10:40:00,40.85,40.85,40.77,40.77,37000.0,34.2117,34.2117,34.1447,34.1447,37000.0
2013-01-17 10:50:00,40.78,40.79,40.74,40.77,146100.0,34.1531,34.1615,34.1196,34.1447,146100.0
2013-01-17 11:00:00,40.78,40.8,40.76,40.78,118600.0,34.1531,34.1698,34.1363,34.1531,118600.0
2013-01-17 11:10:00,40.79,40.82,40.79,40.8,32500.0,34.1615,34.1866,34.1615,34.1698,32500.0
2013-01-17 11:20:00,40.8,40.83,40.79,40.83,20000.0,34.1698,34.195,34.1615,34.195,20000.0
2013-01-17 11:30:00,40.83,40.88,40.8,40.87,39900.0,34.195,34.2368,34.1698,34.2285,39900.0
2013-01-17 11:40:00,40.87,40.91,40.86,40.89,11900.0,34.2285,34.262,34.2201,34.2452,11900.0
2013-01-17 11:50:00,40.89,40.91,40.85,40.85,28500.0,34.2452,34.262,34.2117,34.2117,28500.0
2013-01-17 12:00:00,40.86,40.88,40.85,40.86,16700.0,34.2201,34.2368,34.2117,34.2201,16700.0
2013-01-17 12:10:00,40.87,40.9,40.86,40.89,20600.0,34.2285,34.2536,34.2201,34.2452,20600.0
2013-01-17 12:20:00,40.89,40.97,40.87,40.95,22800.0,34.2452,34.3122,34.2285,34.2955,22800.0
2013-01-17 12:30:00,40.95,40.98,40.92,40.97,23700.0,34.2955,34.3206,34.2703,34.3122,23700.0
2013-01-17 12:40:00,40.98,40.98,40.95,40.98,17500.0,34.3206,34.3206,34.2955,34.3206,17500.0
2013-01-17 12:50:00,40.98,40.98,40.95,40.96,17600.0,34.3206,34.3206,34.2955,34.3038,17600.0
2013-01-17 13:00:00,40.95,41.0,40.95,41.0,15700.0,34.2955,34.3373,34.2955,34.3373,15700.0
2013-01-17 13:10:00,41.0,41.02,40.98,41.0,52700.0,34.3373,34.3541,34.3206,34.3373,52700.0
2013-01-17 13:20:00,40.99,41.01,40.97,41.0,22000.0,34.329,34.3457,34.3122,34.3373,22000.0
2013-01-17 13:30:00,40.99,41.0,40.96,40.97,24200.0,34.329,34.3373,34.3038,34.3122,24200.0
2013-01-17 13:40:00,40.98,41.01,40.98,40.98,22200.0,34.3206,34.3457,34.3206,34.3206,22200.0
2013-01-17 13:50:00,40.97,41.02,40.97,41.0,39200.0,34.3122,34.3541,34.3122,34.3373,39200.0
2013-01-17 14:00:00,40.99,41.03,40.98,41.0,62800.0,34.329,34.3625,34.3206,34.3373,62800.0
2013-01-17 14:10:00,41.01,41.04,41.01,41.02,33500.0,34.3457,34.3708,34.3457,34.3541,33500.0
2013-01-17 14:20:00,41.02,41.03,40.98,40.99,35100.0,34.3541,34.3625,34.3206,34.329,35100.0
2013-01-17 14:30:00,40.99,41.0,40.96,40.98,25500.0,34.329,34.3373,34.3038,34.3206,25500.0
2013-01-17 14:40:00,40.98,41.0,40.92,40.92,36100.0,34.3206,34.3373,34.2703,34.2703,36100.0
2013-01-17 14:50:00,40.93,40.94,40.9,40.9,13800.0,34.2787,34.2871,34.2536,34.2536,13800.0
2013-01-17 15:00:00,40.9,40.93,40.89,40.93,17000.0,34.2536,34.2787,34.2452,34.2787,17000.0
2013-01-17 15:10:00,40.93,40.93,40.87,40.87,20300.0,34.2787,34.2787,34.2285,34.2285,20300.0
2013-01-17 15:20:00,40.86,40.88,40.84,40.88,25500.0,34.2201,34.2368,34.2033,34.2368,25500.0
2013-01-17 15:30:00,40.88,40.89,40.83,40.84,26400.0,34.2368,34.2452,34.195,34.2033,26400.0
2013-01-17 15:40:00,40.85,40.87,40.83,40.83,44600.0,34.2117,34.2285,34.195,34.195,44600.0
2013-01-17 15:50:00,40.83,40.84,40.81,40.82,80600.0,34.195,34.2033,34.1782,34.1866,80600.0
2013-01-18 09:30:00,40.92,40.99,40.8,40.82,419400.0,34.2703,34.329,34.1698,34.1866,419400.0
2013-01-18 09:40:00,40.82,40.83,40.65,40.66,37100.0,34.1866,34.195,34.0442,34.0526,37100.0
2013-01-18 09:50:00,40.66,40.71,40.63,40.71,35600.0,34.0526,34.0945,34.0275,34.0945,35600.0
2013-01-18 10:00:00,40.72,40.78,40.67,40.77,39200.0,34.1028,34.1531,34.061,34.1447,39200.0
2013-01-18 10:10:00,40.76,40.8,40.75,40.8,19800.0,34.1363,34.1698,34.128,34.1698,19800.0
2013-01-18 10:20:00,40.78,40.81,40.76,40.79,36600.0,34.1531,34.1782,34.1363,34.1615,36600.0
2013-01-18 10:30:00,40.79,40.81,40.77,40.79,19700.0,34.1615,34.1782,34.1447,34.1615,19700.0
2013-01-18 10:40:00,40.79,40.82,40.77,40.79,11600.0,34.1615,34.1866,34.1447,34.1615,11600.0
2013-01-18 10:50:00,40.79,40.84,40.79,40.82,17100.0,34.1615,34.2033,34.1615,34.1866,17100.0
2013-01-18 11:00:00,40.81,40.82,40.78,40.81,19800.0,34.1782,34.1866,34.1531,34.1782,19800.0
2013-01-18 11:10:00,40.81,40.82,40.78,40.8,24200.0,34.1782,34.1866,34.1531,34.1698,24200.0
2013-01-18 11:20:00,40.8,40.83,40.78,40.8,17900.0,34.1698,34.195,34.1531,34.1698,17900.0
2013-01-18 11:30:00,40.78,40.84,40.78,40.83,20500.0,34.1531,34.2033,34.1531,34.195,20500.0
2013-01-18 11:40:00,40.82,40.83,40.76,40.78,40200.0,34.1866,34.195,34.1363,34.1531,40200.0
2013-01-18 11:50:00,40.79,40.8,40.76,40.79,17300.0,34.1615,34.1698,34.1363,34.1615,17300.0
2013-01-18 12:00:00,40.79,40.83,40.78,40.82,15800.0,34.1615,34.195,34.1531,34.1866,15800.0
2013-01-18 12:10:00,40.83,40.84,40.81,40.83,25400.0,34.195,34.2033,34.1782,34.195,25400.0
2013-01-18 12:20:00,40.83,40.83,40.78,40.81,21600.0,34.195,34.195,34.1531,34.1782,21600.0
2013-01-18 12:30:00,40.8,40.81,40.77,40.78,16800.0,34.1698,34.1782,34.1447,34.1531,16800.0
2013-01-18 12:40:00,40.78,40.78,40.75,40.75,10600.0,34.1531,34.1531,34.128,34.128,10600.0
2013-01-18 12:50:00,40.76,40.8,40.75,40.78,33900.0,34.1363,34.1698,34.128,34.1531,33900.0
2013-01-18 13:00:00,40.78,40.81,40.78,40.8,26300.0,34.1531,34.1782,34.1531,34.1698,26300.0
2013-01-18 13:10:00,40.8,40.85,40.8,40.84,31100.0,34.1698,34.2117,34.1698,34.2033,31100.0
2013-01-18 13:20:00,40.85,40.85,40.84,40.85,8500.0,34.2117,34.2117,34.2033,34.2117,8500.0
2013-01-18 13:30:00,40.85,40.85,40.83,40.84,42800.0,34.2117,34.2117,34.195,34.2033,42800.0
2013-01-18 13:40:00,40.85,40.88,40.84,40.87,11400.0,34.2117,34.2368,34.2033,34.2285,11400.0
2013-01-18 13:50:00,40.87,40.88,40.87,40.88,7700.0,34.2285,34.2368,34.2285,34.2368,7700.0
2013-01-18 14:00:00,40.88,40.92,40.88,40.91,38000.0,34.2368,34.2703,34.2368,34.262,38000.0
2013-01-18 14:10:00,40.91,40.92,40.9,40.91,22500.0,34.262,34.2703,34.2536,34.262,22500.0
2013-01-18 14:20:00,40.91,40.92,40.9,40.91,27600.0,34.262,34.2703,34.2536,34.262,27600.0
2013-01-18 14:30:00,40.9,40.91,40.89,40.9,27900.0,34.2536,34.262,34.2452,34.2536,27900.0
2013-01-18 14:40:00,40.9,40.92,40.9,40.9,29600.0,34.2536,34.2703,34.2536,34.2536,29600.0
2013-01-18 14:50:00,40.9,40.93,40.9,40.93,17000.0,34.2536,34.2787,34.2536,34.2787,17000.0
2013-01-18 15:00:00,40.92,40.92,40.87,40.87,39700.0,34.2703,34.2703,34.2285,34.2285,39700.0
2013-01-18 15:10:00,40.88,40.88,40.86,40.86,24100.0,34.2368,34.2368,34.2201,34.2201,24100.0
2013-01-18 15:20:00,40.86,40.87,40.85,40.86,35200.0,34.2201,34.2285,34.2117,34.2201,35200.0
2013-01-18 15:30:00,40.86,40.9,40.85,40.89,51700.0,34.2201,34.2536,34.2117,34.2452,51700.0
2013-01-18 15:40:00,40.9,40.95,40.88,40.94,64700.0,34.2536,34.2955,34.2368,34.2871,64700.0
2013-01-18 15:50:00,40.94,41.01,40.93,41.01,164500.0,34.2871,34.3457,34.2787,34.3457,164500.0
2013-01-22 09:30:00,40.98,41.18,40.97,41.18,107100.0,34.3206,34.4881,34.3122,34.4881,107100.0
2013-01-22 09:40:00,41.18,41.36,41.18,41.26,78000.0,34.4881,34.6388,34.4881,34.5551,78000.0
2013-01-22 09:50:00,41.26,41.35,41.24,41.34,100400.0,34.5551,34.6305,34.5383,34.6221,100400.0
2013-01-22 10:00:00,41.34,41.34,41.24,41.24,84500.0,34.6221,34.6221,34.5383,34.5383,84500.0
2013-01-22 10:10:00,41.24,41.25,41.17,41.2,44700.0,34.5383,34.5467,34.4797,34.5048,44700.0
2013-01-22 10:20:00,41.2,41.24,41.18,41.19,39300.0,34.5048,34.5383,34.4881,34.4965,39300.0
2013-01-22 10:30:00,41.19,41.19,41.12,41.15,64700.0,34.4965,34.4965,34.4378,34.463,64700.0
2013-01-22 10:40:00,41.15,41.23,41.15,41.21,30600.0,34.463,34.53,34.463,34.5132,30600.0
2013-01-22 10:50:00,41.2,41.23,41.19,41.2,24600.0,34.5048,34.53,34.4965,34.5048,24600.0
2013-01-22 11:00:00,41.2,41.2,41.17,41.17,11900.0,34.5048,34.5048,34.4797,34.4797,11900.0
2013-01-22 11:10:00,41.17,41.2,41.15,41.19,78300.0,34.4797,34.5048,34.463,34.4965,78300.0
2013-01-22 11:20:00,41.19,41.21,41.17,41.17,27600.0,34.4965,34.5132,34.4797,34.4797,27600.0
2013-01-22 11:30:00,41.17,41.22,41.16,41.22,36600.0,34.4797,34.5216,34.4713,34.5216,36600.0
2013-01-22 11:40:00,41.22,41.24,41.17,41.17,38800.0,34.5216,34.5383,34.4797,34.4797,38800.0
2013-01-22 11:50:00,41.17,41.24,41.17,41.2,27700.0,34.4797,34.5383,34.4797,34.5048,27700.0
2013-01-22 12:00:00,41.2,41.27,41.2,41.26,50200.0,34.5048,34.5635,34.5048,34.5551,50200.0
2013-01-22 12:10:00,41.26,41.3,41.24,41.24,46400.0,34.5551,34.5886,34.5383,34.5383,46400.0
2013-01-22 12:20:00,41.25,41.28,41.24,41.27,20800.0,34.5467,34.5718,34.5383,34.5635,20800.0
2013-01-22 12:30:00,41.27,41.28,41.26,41.27,35300.0,34.5635,34.5718,34.5551,34.5635,35300.0
2013-01-22 12:40:00,41.27,41.27,41.22,41.25,76200.0,34.5635,34.5635,34.5216,34.5467,76200.0
2013-01-22 12:50:00,41.25,41.27,41.19,41.2,165900.0,34.5467,34.5635,34.4965,34.5048,165900.0
2013-01-22 13:00:00,41.21,41.26,41.2,41.25,29700.0,34.5132,34.5551,34.5048,34.5467,29700.0
2013-01-22 13:10:00,41.25,41.26,41.23,41.23,17100.0,34.5467,34.5551,34.53,34.53,17100.0
2013-01-22 13:20:00,41.24,41.26,41.23,41.25,29300.0,34.5383,34.5551,34.53,34.5467,29300.0
2013-01-22 13:30:00,41.25,41.26,41.22,41.23,35100.0,34.5467,34.5551,34.5216,34.53,35100.0
2013-01-22 13:40:00,41.22,41.23,41.2,41.22,17200.0,34.5216,34.53,34.5048,34.5216,17200.0
2013-01-22 13:50:00,41.22,41.23,41.18,41.2,69500.0,34.5216,34.53,34.4881,34.5048,69500.0
2013-01-22 14:00:00,41.2,41.22,41.18,41.2,135500.0,34.5048,34.5216,34.4881,34.5048,135500.0
2013-01-22 14:10:00,41.2,41.23,41.19,41.2,53800.0,34.5048,34.53,34.4965,34.5048,53800.0
2013-01-22 14:20:00,41.2,41.25,41.2,41.25,64500.0,34.5048,34.5467,34.5048,34.5467,64500.0
2013-01-22 14:30:00,41.25,41.27,41.25,41.26,28300.0,34.5467,34.5635,34.5467,34.5551,28300.0
2013-01-22 14:40:00,41.27,41.28,41.26,41.28,29400.0,34.5635,34.5718,34.5551,34.5718,29400.0
2013-01-22 14:50:00,41.28,41.28,41.25,41.28,53100.0,34.5718,34.5718,34.5467,34.5718,53100.0
2013-01-22 15:00:00,41.28,41.28,41.27,41.28,69200.0,34.5718,34.5718,34.5635,34.5718,69200.0
2013-01-22 15:10:00,41.28,41.3,41.26,41.27,120400.0,34.5718,34.5886,34.5551,34.5635,120400.0
2013-01-22 15:20:00,41.27,41.29,41.24,41.25,110900.0,34.5635,34.5802,34.5383,34.5467,110900.0
2013-01-22 15:30:00,41.26,41.27,41.24,41.24,82000.0,34.5551,34.5635,34.5383,34.5383,82000.0
2013-01-22 15:40:00,41.25,41.25,41.22,41.22,98600.0,34.5467,34.5467,34.5216,34.5216,98600.0
2013-01-22 15:50:00,41.23,41.27,41.19,41.22,479100.0,34.53,34.5635,34.4965,34.5216,479100.0
2013-01-23 09:30:00,41.14,41.24,40.93,40.95,125600.0,34.4546,34.5383,34.2787,34.2955,125600.0
2013-01-23 09:40:00,40.95,41.02,40.94,40.94,28500.0,34.2955,34.3541,34.2871,34.2871,28500.0
2013-01-23 09:50:00,40.95,41.14,40.92,41.13,85000.0,34.2955,34.4546,34.2703,34.4462,85000.0
2013-01-23 10:00:00,41.13,41.13,41.0,41.05,49000.0,34.4462,34.4462,34.3373,34.3792,49000.0
2013-01-23 10:10:00,41.06,41.1,41.05,41.05,81900.0,34.3876,34.4211,34.3792,34.3792,81900.0
2013-01-23 10:20:00,41.06,41.08,41.01,41.04,92900.0,34.3876,34.4043,34.3457,34.3708,92900.0
2013-01-23 10:30:00,41.04,41.04,40.96,40.98,41200.0,34.3708,34.3708,34.3038,34.3206,41200.0
2013-01-23 10:40:00,40.98,41.01,40.96,40.98,53800.0,34.3206,34.3457,34.3038,34.3206,53800.0
2013-01-23 10:50:00,40.98,41.13,40.95,41.13,91400.0,34.3206,34.4462,34.2955,34.4462,91400.0
2013-01-23 11:00:00,41.13,41.15,41.08,41.09,82300.0,34.4462,34.463,34.4043,34.4127,82300.0
2013-01-23 11:10:00,41.09,41.14,41.07,41.12,43300.0,34.4127,34.4546,34.396,34.4378,43300.0
2013-01-23 11:20:00,41.11,41.12,41.07,41.09,46900.0,34.4295,34.4378,34.396,34.4127,46900.0
2013-01-23 11:30:00,41.09,41.16,41.08,41.14,37000.0,34.4127,34.4713,34.4043,34.4546,37000.0
2013-01-23 11:40:00,41.15,41.15,41.1,41.12,29300.0,34.463,34.463,34.4211,34.4378,29300.0
2013-01-23 11:50:00,41.13,41.18,41.12,41.16,40700.0,34.4462,34.4881,34.4378,34.4713,40700.0
2013-01-23 12:00:00,41.15,41.16,41.12,41.16,83300.0,34.463,34.4713,34.4378,34.4713,83300.0
2013-01-23 12:10:00,41.16,41.18,41.11,41.12,51600.0,34.4713,34.4881,34.4295,34.4378,51600.0
2013-01-23 12:20:00,41.12,41.15,41.11,41.14,41800.0,34.4378,34.463,34.4295,34.4546,41800.0
2013-01-23 12:30:00,41.14,41.19,41.13,41.18,48400.0,34.4546,34.4965,34.4462,34.4881,48400.0
2013-01-23 12:40:00,41.18,41.21,41.18,41.2,21600.0,34.4881,34.5132,34.4881,34.5048,21600.0
2013-01-23 12:50:00,41.21,41.21,41.16,41.18,28300.0,34.5132,34.5132,34.4713,34.4881,28300.0
2013-01-23 13:00:00,41.18,41.18,41.13,41.14,56100.0,34.4881,34.4881,34.4462,34.4546,56100.0
2013-01-23 13:10:00,41.15,41.22,41.15,41.22,29000.0,34.463,34.5216,34.463,34.5216,29000.0
2013-01-23 13:20:00,41.21,41.23,41.2,41.22,40000.0,34.5132,34.53,34.5048,34.5216,40000.0
2013-01-23 13:30:00,41.21,41.24,41.19,41.23,53000.0,34.5132,34.5383,34.4965,34.53,53000.0
2013-01-23 13:40:00,41.23,41.26,41.23,41.26,23100.0,34.53,34.5551,34.53,34.5551,23100.0
2013-01-23 13:50:00,41.26,41.28,41.25,41.27,30200.0,34.5551,34.5718,34.5467,34.5635,30200.0
2013-01-23 14:00:00,41.28,41.3,41.27,41.27,33200.0,34.5718,34.5886,34.5635,34.5635,33200.0
2013-01-23 14:10:00,41.27,41.29,41.25,41.29,40100.0,34.5635,34.5802,34.5467,34.5802,40100.0
2013-01-23 14:20:00,41.29,41.3,41.27,41.28,36300.0,34.5802,34.5886,34.5635,34.5718,36300.0
2013-01-23 14:30:00,41.28,41.29,41.27,41.29,36300.0,34.5718,34.5802,34.5635,34.5802,36300.0
2013-01-23 14:40:00,41.29,41.3,41.28,41.29,30500.0,34.5802,34.5886,34.5718,34.5802,30500.0
2013-01-23 14:50:00,41.29,41.31,41.28,41.3,51400.0,34.5802,34.597,34.5718,34.5886,51400.0
2013-01-23 15:00:00,41.31,41.32,41.29,41.3,51500.0,34.597,34.6053,34.5802,34.5886,51500.0
2013-01-23 15:10:00,41.3,41.35,41.3,41.35,61900.0,34.5886,34.6305,34.5886,34.6305,61900.0
2013-01-23 15:20:00,41.34,41.36,41.32,41.34,82600.0,34.6221,34.6388,34.6053,34.6221,82600.0
2013-01-23 15:30:00,41.34,41.37,41.3,41.36,105600.0,34.6221,34.6472,34.5886,34.6388,105600.0
2013-01-23 15:40:00,41.36,41.37,41.31,41.34,132300.0,34.6388,34.6472,34.597,34.6221,132300.0
2013-01-23 15:50:00,41.34,41.37,41.3,41.36,266900.0,34.6221,34.6472,34.5886,34.6388,266900.0
2013-01-24 09:30:00,41.47,41.7,41.36,41.48,78300.0,34.731,34.9236,34.6388,34.7393,78300.0
2013-01-24 09:40:00,41.49,41.6,41.47,41.51,58500.0,34.7477,34.8398,34.731,34.7644,58500.0
2013-01-24 09:50:00,41.51,41.53,41.42,41.45,42800.0,34.7644,34.7812,34.6891,34.7142,42800.0
2013-01-24 10:00:00,41.45,41.52,41.45,41.5,44900.0,34.7142,34.7728,34.7142,34.7561,44900.0
2013-01-24 10:10:00,41.49,41.53,41.45,41.52,57600.0,34.7477,34.7812,34.7142,34.7728,57600.0
2013-01-24 10:20:00,41.53,41.54,41.43,41.48,39700.0,34.7812,34.7896,34.6975,34.7393,39700.0
2013-01-24 10:30:00,41.47,41.47,41.41,41.44,28400.0,34.731,34.731,34.6807,34.7058,28400.0
2013-01-24 10:40:00,41.43,41.48,41.41,41.48,51900.0,34.6975,34.7393,34.6807,34.7393,51900.0
2013-01-24 10:50:00,41.48,41.54,41.46,41.49,33800.0,34.7393,34.7896,34.7226,34.7477,33800.0
2013-01-24 11:00:00,41.49,41.59,41.49,41.59,50300.0,34.7477,34.8314,34.7477,34.8314,50300.0
2013-01-24 11:10:00,41.58,41.59,41.54,41.55,19000.0,34.8231,34.8314,34.7896,34.7979,19000.0
2013-01-24 11:20:00,41.54,41.56,41.45,41.49,57400.0,34.7896,34.8063,34.7142,34.7477,57400.0
2013-01-24 11:30:00,41.48,41.51,41.48,41.49,31800.0,34.7393,34.7644,34.7393,34.7477,31800.0
2013-01-24 11:40:00,41.49,41.51,41.46,41.46,28000.0,34.7477,34.7644,34.7226,34.7226,28000.0
2013-01-24 11:50:00,41.46,41.48,41.45,41.48,15700.0,34.7226,34.7393,34.7142,34.7393,15700.0
2013-01-24 12:00:00,41.47,41.5,41.46,41.5,22000.0,34.731,34.7561,34.7226,34.7561,22000.0
2013-01-24 12:10:00,41.49,41.52,41.48,41.5,18900.0,34.7477,34.7728,34.7393,34.7561,18900.0
2013-01-24 12:20:00,41.5,41.53,41.5,41.52,24200.0,34.7561,34.7812,34.7561,34.7728,24200.0
2013-01-24 12:30:00,41.52,41.54,41.48,41.48,55400.0,34.7728,34.7896,34.7393,34.7393,55400.0
2013-01-24 12:40:00,41.48,41.52,41.48,41.49,48800.0,34.7393,34.7728,34.7393,34.7477,48800.0
2013-01-24 12:50:00,41.49,41.52,41.48,41.49,28900.0,34.7477,34.7728,34.7393,34.7477,28900.0
2013-01-24 13:00:00,41.48,41.55,41.48,41.5,149200.0,34.7393,34.7979,34.7393,34.7561,149200.0
2013-01-24 13:10:00,41.5,41.5,41.47,41.49,17600.0,34.7561,34.7561,34.731,34.7477,17600.0
2013-01-24 13:20:00,41.48,41.49,41.44,41.46,263000.0,34.7393,34.7477,34.7058,34.7226,263000.0
2013-01-24 13:30:00,41.46,41.46,41.43,41.46,23100.0,34.7226,34.7226,34.6975,34.7226,23100.0
2013-01-24 13:40:00,41.45,41.47,41.44,41.45,193000.0,34.7142,34.731,34.7058,34.7142,193000.0
2013-01-24 13:50:00,41.45,41.52,41.45,41.49,25900.0,34.7142,34.7728,34.7142,34.7477,25900.0
2013-01-24 14:00:00,41.48,41.5,41.45,41.49,25800.0,34.7393,34.7561,34.7142,34.7477,25800.0
2013-01-24 14:10:00,41.49,41.49,41.46,41.46,13700.0,34.7477,34.7477,34.7226,34.7226,13700.0
2013-01-24 14:20:00,41.46,41.48,41.45,41.45,14100.0,34.7226,34.7393,34.7142,34.7142,14100.0
2013-01-24 14:30:00,41.46,41.48,41.45,41.46,26500.0,34.7226,34.7393,34.7142,34.7226,26500.0
2013-01-24 14:40:00,41.45,41.48,41.45,41.47,19600.0,34.7142,34.7393,34.7142,34.731,19600.0
2013-01-24 14:50:00,41.46,41.47,41.44,41.46,21700.0,34.7226,34.731,34.7058,34.7226,21700.0
2013-01-24 15:00:00,41.45,41.47,41.45,41.45,29000.0,34.7142,34.731,34.7142,34.7142,29000.0
2013-01-24 15:10:00,41.46,41.5,41.46,41.5,39500.0,34.7226,34.7561,34.7226,34.7561,39500.0
2013-01-24 15:20:00,41.5,41.52,41.48,41.5,74700.0,34.7561,34.7728,34.7393,34.7561,74700.0
2013-01-24 15:30:00,41.51,41.55,41.5,41.51,70000.0,34.7644,34.7979,34.7561,34.7644,70000.0
2013-01-24 15:40:00,41.52,41.52,41.48,41.52,71100.0,34.7728,34.7728,34.7393,34.7728,71100.0
2013-01-24 15:50:00,41.52,41.52,41.5,41.5,341500.0,34.7728,34.7728,34.7561,34.7561,341500.0
2013-01-25 09:30:00,41.69,41.73,41.54,41.54,134100.0,34.9152,34.9487,34.7896,34.7896,134100.0
2013-01-25 09:40:00,41.53,41.63,41.5,41.59,153700.0,34.7812,34.8649,34.7561,34.8314,153700.0
2013-01-25 09:50:00,41.58,41.63,41.5,41.54,81300.0,34.8231,34.8649,34.7561,34.7896,81300.0
2013-01-25 10:00:00,41.55,41.61,41.49,41.61,113600.0,34.7979,34.8482,34.7477,34.8482,113600.0
2013-01-25 10:10:00,41.6,41.62,41.57,41.6,52300.0,34.8398,34.8566,34.8147,34.8398,52300.0
2013-01-25 10:20:00,41.6,41.61,41.55,41.59,81900.0,34.8398,34.8482,34.7979,34.8314,81900.0
2013-01-25 10:30:00,41.59,41.6,41.52,41.59,169200.0,34.8314,34.8398,34.7728,34.8314,169200.0
2013-01-25 10:40:00,41.59,41.59,41.52,41.55,51200.0,34.8314,34.8314,34.7728,34.7979,51200.0
2013-01-25 10:50:00,41.55,41.58,41.5,41.55,64300.0,34.7979,34.8231,34.7561,34.7979,64300.0
2013-01-25 11:00:00,41.55,41.58,41.46,41.46,84100.0,34.7979,34.8231,34.7226,34.7226,84100.0
2013-01-25 11:10:00,41.47,41.5,41.44,41.45,40400.0,34.731,34.7561,34.7058,34.7142,40400.0
2013-01-25 11:20:00,41.45,41.52,41.45,41.52,173500.0,34.7142,34.7728,34.7142,34.7728,173500.0
2013-01-25 11:30:00,41.5,41.57,41.5,41.55,45200.0,34.7561,34.8147,34.7561,34.7979,45200.0
2013-01-25 11:40:00,41.55,41.57,41.55,41.56,10500.0,34.7979,34.8147,34.7979,34.8063,10500.0
2013-01-25 11:50:00,41.55,41.56,41.53,41.54,14000.0,34.7979,34.8063,34.7812,34.7896,14000.0
2013-01-25 12:00:00,41.53,41.57,41.52,41.55,39700.0,34.7812,34.8147,34.7728,34.7979,39700.0
2013-01-25 12:10:00,41.55,41.57,41.54,41.55,17400.0,34.7979,34.8147,34.7896,34.7979,17400.0
2013-01-25 12:20:00,41.56,41.62,41.55,41.62,85300.0,34.8063,34.8566,34.7979,34.8566,85300.0
2013-01-25 12:30:00,41.62,41.65,41.62,41.64,27800.0,34.8566,34.8817,34.8566,34.8733,27800.0
2013-01-25 12:40:00,41.63,41.64,41.6,41.6,15900.0,34.8649,34.8733,34.8398,34.8398,15900.0
2013-01-25 12:50:00,41.6,41.64,41.6,41.63,38600.0,34.8398,34.8733,34.8398,34.8649,38600.0
2013-01-25 13:00:00,41.64,41.69,41.62,41.67,31200.0,34.8733,34.9152,34.8566,34.8984,31200.0
2013-01-25 13:10:00,41.68,41.7,41.68,41.7,25900.0,34.9068,34.9236,34.9068,34.9236,25900.0
2013-01-25 13:20:00,41.69,41.71,41.69,41.7,49600.0,34.9152,34.9319,34.9152,34.9236,49600.0
2013-01-25 13:30:00,41.7,41.72,41.69,41.71,20500.0,34.9236,34.9403,34.9152,34.9319,20500.0
2013-01-25 13:40:00,41.71,41.73,41.7,41.71,77700.0,34.9319,34.9487,34.9236,34.9319,77700.0
2013-01-25 13:50:00,41.7,41.7,41.68,41.69,13600.0,34.9236,34.9236,34.9068,34.9152,13600.0
2013-01-25 14:00:00,41.69,41.74,41.68,41.74,37100.0,34.9152,34.9571,34.9068,34.9571,37100.0
2013-01-25 14:10:00,41.73,41.77,41.73,41.76,28500.0,34.9487,34.9822,34.9487,34.9738,28500.0
2013-01-25 14:20:00,41.76,41.79,41.75,41.77,36900.0,34.9738,34.9989,34.9654,34.9822,36900.0
2013-01-25 14:30:00,41.77,41.82,41.75,41.76,69600.0,34.9822,35.0241,34.9654,34.9738,69600.0
2013-01-25 14:40:00,41.75,41.75,41.71,41.73,22100.0,34.9654,34.9654,34.9319,34.9487,22100.0
2013-01-25 14:50:00,41.73,41.74,41.71,41.74,28400.0,34.9487,34.9571,34.9319,34.9571,28400.0
2013-01-25 15:00:00,41.73,41.77,41.72,41.75,69300.0,34.9487,34.9822,34.9403,34.9654,69300.0
2013-01-25 15:10:00,41.75,41.77,41.73,41.75,59300.0,34.9654,34.9822,34.9487,34.9654,59300.0
2013-01-25 15:20:00,41.76,41.77,41.74,41.76,34200.0,34.9738,34.9822,34.9571,34.9738,34200.0
2013-01-25 15:30:00,41.77,41.78,41.74,41.77,110600.0,34.9822,34.9906,34.9571,34.9822,110600.0
2013-01-25 15:40:00,41.76,41.83,41.74,41.78,231400.0,34.9738,35.0324,34.9571,34.9906,231400.0
2013-01-25 15:50:00,41.79,41.89,41.77,41.88,423300.0,34.9989,35.0827,34.9822,35.0743,423300.0
2013-01-28 09:30:00,41.9,41.95,41.81,41.88,149500.0,35.0911,35.1329,35.0157,35.0743,149500.0
2013-01-28 09:40:00,41.89,41.97,41.76,41.79,210100.0,35.0827,35.1497,34.9738,34.9989,210100.0
2013-01-28 09:50:00,41.79,41.85,41.77,41.77,112700.0,34.9989,35.0492,34.9822,34.9822,112700.0
2013-01-28 10:00:00,41.77,41.8,41.74,41.79,74700.0,34.9822,35.0073,34.9571,34.9989,74700.0
2013-01-28 10:10:00,41.79,41.82,41.73,41.74,125800.0,34.9989,35.0241,34.9487,34.9571,125800.0
2013-01-28 10:20:00,41.74,41.77,41.71,41.76,61800.0,34.9571,34.9822,34.9319,34.9738,61800.0
2013-01-28 10:30:00,41.77,41.83,41.74,41.82,49900.0,34.9822,35.0324,34.9571,35.0241,49900.0
2013-01-28 10:40:00,41.81,41.86,41.8,41.8,34500.0,35.0157,35.0576,35.0073,35.0073,34500.0
2013-01-28 10:50:00,41.8,41.81,41.79,41.8,19700.0,35.0073,35.0157,34.9989,35.0073,19700.0
2013-01-28 11:00:00,41.8,41.81,41.77,41.8,38600.0,35.0073,35.0157,34.9822,35.0073,38600.0
2013-01-28 11:10:00,41.8,41.85,41.78,41.85,38300.0,35.0073,35.0492,34.9906,35.0492,38300.0
2013-01-28 11:20:00,41.85,41.89,41.83,41.88,27600.0,35.0492,35.0827,35.0324,35.0743,27600.0
2013-01-28 11:30:00,41.88,41.91,41.86,41.91,45400.0,35.0743,35.0994,35.0576,35.0994,45400.0
2013-01-28 11:40:00,41.91,41.91,41.89,41.91,24400.0,35.0994,35.0994,35.0827,35.0994,24400.0
2013-01-28 11:50:00,41.91,41.92,41.86,41.87,59300.0,35.0994,35.1078,35.0576,35.0659,59300.0
2013-01-28 12:00:00,41.87,41.89,41.84,41.85,34800.0,35.0659,35.0827,35.0408,35.0492,34800.0
2013-01-28 12:10:00,41.85,41.85,41.8,41.8,19500.0,35.0492,35.0492,35.0073,35.0073,19500.0
2013-01-28 12:20:00,41.8,41.84,41.73,41.83,61000.0,35.0073,35.0408,34.9487,35.0324,61000.0
2013-01-28 12:30:00,41.84,41.84,41.79,41.79,28800.0,35.0408,35.0408,34.9989,34.9989,28800.0
2013-01-28 12:40:00,41.8,41.8,41.75,41.76,28100.0,35.0073,35.0073,34.9654,34.9738,28100.0
2013-01-28 12:50:00,41.76,41.78,41.75,41.76,18600.0,34.9738,34.9906,34.9654,34.9738,18600.0
2013-01-28 13:00:00,41.76,41.81,41.76,41.8,39400.0,34.9738,35.0157,34.9738,35.0073,39400.0
2013-01-28 13:10:00,41.8,41.81,41.76,41.76,21600.0,35.0073,35.0157,34.9738,34.9738,21600.0
2013-01-28 13:20:00,41.77,41.78,41.75,41.76,13900.0,34.9822,34.9906,34.9654,34.9738,13900.0
2013-01-28 13:30:00,41.76,41.8,41.74,41.79,27500.0,34.9738,35.0073,34.9571,34.9989,27500.0
2013-01-28 13:40:00,41.79,41.8,41.77,41.77,10000.0,34.9989,35.0073,34.9822,34.9822,10000.0
2013-01-28 13:50:00,41.77,41.8,41.76,41.79,36400.0,34.9822,35.0073,34.9738,34.9989,36400.0
2013-01-28 14:00:00,41.79,41.81,41.79,41.8,11900.0,34.9989,35.0157,34.9989,35.0073,11900.0
2013-01-28 14:10:00,41.8,41.81,41.77,41.79,20900.0,35.0073,35.0157,34.9822,34.9989,20900.0
2013-01-28 14:20:00,41.8,41.82,41.77,41.8,23300.0,35.0073,35.0241,34.9822,35.0073,23300.0
2013-01-28 14:30:00,41.8,41.83,41.79,41.8,40400.0,35.0073,35.0324,34.9989,35.0073,40400.0
2013-01-28 14:40:00,41.79,41.81,41.77,41.79,34800.0,34.9989,35.0157,34.9822,34.9989,34800.0
2013-01-28 14:50:00,41.79,41.8,41.76,41.78,17800.0,34.9989,35.0073,34.9738,34.9906,17800.0
2013-01-28 15:00:00,41.78,41.8,41.73,41.73,29700.0,34.9906,35.0073,34.9487,34.9487,29700.0
2013-01-28 15:10:00,41.73,41.77,41.72,41.74,30900.0,34.9487,34.9822,34.9403,34.9571,30900.0
2013-01-28 15:20:00,41.75,41.77,41.73,41.74,45900.0,34.9654,34.9822,34.9487,34.9571,45900.0
2013-01-28 15:30:00,41.74,41.78,41.74,41.76,31100.0,34.9571,34.9906,34.9571,34.9738,31100.0
2013-01-28 15:40:00,41.76,41.77,41.74,41.74,69700.0,34.9738,34.9822,34.9571,34.9571,69700.0
2013-01-28 15:50:00,41.75,41.76,41.73,41.75,239100.0,34.9654,34.9738,34.9487,34.9654,239100.0
2013-01-29 09:30:00,41.69,41.84,41.65,41.79,50100.0,34.9152,35.0408,34.8817,34.9989,50100.0
2013-01-29 09:40:00,41.79,41.83,41.77,41.79,81800.0,34.9989,35.0324,34.9822,34.9989,81800.0
2013-01-29 09:50:00,41.8,41.86,41.79,41.84,59700.0,35.0073,35.0576,34.9989,35.0408,59700.0
2013-01-29 10:00:00,41.84,41.87,41.78,41.84,65900.0,35.0408,35.0659,34.9906,35.0408,65900.0
2013-01-29 10:10:00,41.83,41.86,41.83,41.84,43100.0,35.0324,35.0576,35.0324,35.0408,43100.0
2013-01-29 10:20:00,41.84,41.88,41.83,41.83,79000.0,35.0408,35.0743,35.0324,35.0324,79000.0
2013-01-29 10:30:00,41.83,41.86,41.82,41.86,71700.0,35.0324,35.0576,35.0241,35.0576,71700.0
2013-01-29 10:40:00,41.86,41.87,41.8,41.8,64000.0,35.0576,35.0659,35.0073,35.0073,64000.0
2013-01-29 10:50:00,41.81,41.87,41.8,41.84,66700.0,35.0157,35.0659,35.0073,35.0408,66700.0
2013-01-29 11:00:00,41.84,41.86,41.84,41.85,21700.0,35.0408,35.0576,35.0408,35.0492,21700.0
2013-01-29 11:10:00,41.85,41.87,41.84,41.85,21200.0,35.0492,35.0659,35.0408,35.0492,21200.0
2013-01-29 11:20:00,41.85,41.89,41.84,41.87,29500.0,35.0492,35.0827,35.0408,35.0659,29500.0
2013-01-29 11:30:00,41.86,41.88,41.84,41.84,30500.0,35.0576,35.0743,35.0408,35.0408,30500.0
2013-01-29 11:40:00,41.84,41.88,41.84,41.87,27700.0,35.0408,35.0743,35.0408,35.0659,27700.0
2013-01-29 11:50:00,41.87,41.87,41.85,41.86,22800.0,35.0659,35.0659,35.0492,35.0576,22800.0
2013-01-29 12:00:00,41.86,41.94,41.85,41.92,37100.0,35.0576,35.1246,35.0492,35.1078,37100.0
2013-01-29 12:10:00,41.93,41.95,41.91,41.92,16500.0,35.1162,35.1329,35.0994,35.1078,16500.0
2013-01-29 12:20:00,41.92,41.93,41.9,41.91,44500.0,35.1078,35.1162,35.0911,35.0994,44500.0
2013-01-29 12:30:00,41.91,41.96,41.91,41.95,28600.0,35.0994,35.1413,35.0994,35.1329,28600.0
2013-01-29 12:40:00,41.95,42.0,41.95,42.0,33400.0,35.1329,35.1748,35.1329,35.1748,33400.0
2013-01-29 12:50:00,41.99,42.03,41.98,42.01,29700.0,35.1664,35.1999,35.1581,35.1832,29700.0
2013-01-29 13:00:00,42.01,42.03,42.0,42.01,18200.0,35.1832,35.1999,35.1748,35.1832,18200.0
2013-01-29 13:10:00,42.0,42.08,42.0,42.08,49500.0,35.1748,35.2418,35.1748,35.2418,49500.0
2013-01-29 13:20:00,42.07,42.08,42.02,42.05,36800.0,35.2334,35.2418,35.1916,35.2167,36800.0
2013-01-29 13:30:00,42.05,42.07,42.05,42.05,42500.0,35.2167,35.2334,35.2167,35.2167,42500.0
2013-01-29 13:40:00,42.05,42.08,42.05,42.05,21700.0,35.2167,35.2418,35.2167,35.2167,21700.0
2013-01-29 13:50:00,42.05,42.06,42.05,42.05,55000.0,35.2167,35.2251,35.2167,35.2167,55000.0
2013-01-29 14:00:00,42.05,42.06,42.05,42.05,28900.0,35.2167,35.2251,35.2167,35.2167,28900.0
2013-01-29 14:10:00,42.06,42.06,42.01,42.01,74900.0,35.2251,35.2251,35.1832,35.1832,74900.0
2013-01-29 14:20:00,42.01,42.05,42.01,42.04,41600.0,35.1832,35.2167,35.1832,35.2083,41600.0
2013-01-29 14:30:00,42.04,42.06,42.03,42.05,46300.0,35.2083,35.2251,35.1999,35.2167,46300.0
2013-01-29 14:40:00,42.04,42.06,42.04,42.04,32300.0,35.2083,35.2251,35.2083,35.2083,32300.0
2013-01-29 14:50:00,42.04,42.05,42.01,42.02,39600.0,35.2083,35.2167,35.1832,35.1916,39600.0
2013-01-29 15:00:00,42.03,42.04,42.0,42.01,27800.0,35.1999,35.2083,35.1748,35.1832,27800.0
2013-01-29 15:10:00,42.01,42.06,42.01,42.06,68300.0,35.1832,35.2251,35.1832,35.2251,68300.0
2013-01-29 15:20:00,42.05,42.1,42.04,42.09,269700.0,35.2167,35.2586,35.2083,35.2502,269700.0
2013-01-29 15:30:00,42.09,42.12,42.09,42.11,37200.0,35.2502,35.2753,35.2502,35.2669,37200.0
2013-01-29 15:40:00,42.1,42.11,42.07,42.1,116700.0,35.2586,35.2669,35.2334,35.2586,116700.0
2013-01-29 15:50:00,42.1,42.12,42.07,42.12,271400.0,35.2586,35.2753,35.2334,35.2753,271400.0
2013-01-30 09:30:00,42.15,42.39,42.09,42.38,82700.0,35.3004,35.5014,35.2502,35.4931,82700.0
2013-01-30 09:40:00,42.39,42.63,42.37,42.46,188000.0,35.5014,35.7024,35.4847,35.5601,188000.0
2013-01-30 09:50:00,42.45,42.46,42.3,42.34,88600.0,35.5517,35.5601,35.4261,35.4596,88600.0
2013-01-30 10:00:00,42.33,42.39,42.31,42.34,34600.0,35.4512,35.5014,35.4344,35.4596,34600.0
2013-01-30 10:10:00,42.34,42.45,42.34,42.41,53300.0,35.4596,35.5517,35.4596,35.5182,53300.0
2013-01-30 10:20:00,42.4,42.42,42.36,42.41,87500.0,35.5098,35.5266,35.4763,35.5182,87500.0
2013-01-30 10:30:00,42.42,42.43,42.38,42.41,73300.0,35.5266,35.5349,35.4931,35.5182,73300.0
2013-01-30 10:40:00,42.41,42.44,42.38,42.41,58800.0,35.5182,35.5433,35.4931,35.5182,58800.0
2013-01-30 10:50:00,42.4,42.44,42.39,42.4,45800.0,35.5098,35.5433,35.5014,35.5098,45800.0
2013-01-30 11:00:00,42.4,42.43,42.39,42.43,32500.0,35.5098,35.5349,35.5014,35.5349,32500.0
2013-01-30 11:10:00,42.42,42.43,42.39,42.41,22900.0,35.5266,35.5349,35.5014,35.5182,22900.0
2013-01-30 11:20:00,42.41,42.44,42.39,42.41,41500.0,35.5182,35.5433,35.5014,35.5182,41500.0
2013-01-30 11:30:00,42.4,42.43,42.4,42.41,36700.0,35.5098,35.5349,35.5098,35.5182,36700.0
2013-01-30 11:40:00,42.4,42.42,42.4,42.41,23600.0,35.5098,35.5266,35.5098,35.5182,23600.0
2013-01-30 11:50:00,42.41,42.42,42.37,42.37,58200.0,35.5182,35.5266,35.4847,35.4847,58200.0
2013-01-30 12:00:00,42.37,42.4,42.34,42.39,152600.0,35.4847,35.5098,35.4596,35.5014,152600.0
2013-01-30 12:10:00,42.38,42.44,42.37,42.39,49600.0,35.4931,35.5433,35.4847,35.5014,49600.0
2013-01-30 12:20:00,42.39,42.4,42.38,42.39,26400.0,35.5014,35.5098,35.4931,35.5014,26400.0
2013-01-30 12:30:00,42.38,42.39,42.33,42.36,49500.0,35.4931,35.5014,35.4512,35.4763,49500.0
2013-01-30 12:40:00,42.36,42.39,42.35,42.39,11900.0,35.4763,35.5014,35.4679,35.5014,11900.0
2013-01-30 12:50:00,42.39,42.43,42.38,42.43,25100.0,35.5014,35.5349,35.4931,35.5349,25100.0
2013-01-30 13:00:00,42.42,42.43,42.35,42.39,42900.0,35.5266,35.5349,35.4679,35.5014,42900.0
2013-01-30 13:10:00,42.39,42.4,42.35,42.4,26200.0,35.5014,35.5098,35.4679,35.5098,26200.0
2013-01-30 13:20:00,42.39,42.43,42.39,42.42,20800.0,35.5014,35.5349,35.5014,35.5266,20800.0
2013-01-30 13:30:00,42.42,42.43,42.4,42.43,35400.0,35.5266,35.5349,35.5098,35.5349,35400.0
2013-01-30 13:40:00,42.43,42.44,42.4,42.44,59800.0,35.5349,35.5433,35.5098,35.5433,59800.0
2013-01-30 13:50:00,42.45,42.46,42.43,42.45,27700.0,35.5517,35.5601,35.5349,35.5517,27700.0
2013-01-30 14:00:00,42.44,42.46,42.42,42.45,35300.0,35.5433,35.5601,35.5266,35.5517,35300.0
2013-01-30 14:10:00,42.44,42.55,42.44,42.52,97500.0,35.5433,35.6354,35.5433,35.6103,97500.0
2013-01-30 14:20:00,42.52,42.53,42.41,42.45,56500.0,35.6103,35.6187,35.5182,35.5517,56500.0
2013-01-30 14:30:00,42.45,42.48,42.43,42.46,64900.0,35.5517,35.5768,35.5349,35.5601,64900.0
2013-01-30 14:40:00,42.46,42.48,42.44,42.48,74700.0,35.5601,35.5768,35.5433,35.5768,74700.0
2013-01-30 14:50:00,42.47,42.51,42.45,42.51,45300.0,35.5684,35.6019,35.5517,35.6019,45300.0
2013-01-30 15:00:00,42.51,42.52,42.45,42.48,70200.0,35.6019,35.6103,35.5517,35.5768,70200.0
2013-01-30 15:10:00,42.47,42.48,42.44,42.46,73800.0,35.5684,35.5768,35.5433,35.5601,73800.0
2013-01-30 15:20:00,42.47,42.47,42.4,42.4,48000.0,35.5684,35.5684,35.5098,35.5098,48000.0
2013-01-30 15:30:00,42.41,42.44,42.39,42.41,73300.0,35.5182,35.5433,35.5014,35.5182,73300.0
2013-01-30 15:40:00,42.42,42.45,42.41,42.44,70300.0,35.5266,35.5517,35.5182,35.5433,70300.0
2013-01-30 15:50:00,42.44,42.45,42.39,42.4,252900.0,35.5433,35.5517,35.5014,35.5098,252900.0
2013-01-31 09:30:00,42.52,42.71,42.44,42.59,114200.0,35.6103,35.7694,35.5433,35.6689,114200.0
2013-01-31 09:40:00,42.6,42.63,42.5,42.59,82400.0,35.6773,35.7024,35.5936,35.6689,82400.0
2013-01-31 09:50:00,42.61,42.69,42.58,42.63,111000.0,35.6857,35.7527,35.6606,35.7024,111000.0
2013-01-31 10:00:00,42.63,42.64,42.51,42.51,90700.0,35.7024,35.7108,35.6019,35.6019,90700.0
2013-01-31 10:10:00,42.51,42.55,42.5,42.51,35600.0,35.6019,35.6354,35.5936,35.6019,35600.0
2013-01-31 10:20:00,42.51,42.59,42.48,42.57,74500.0,35.6019,35.6689,35.5768,35.6522,74500.0
2013-01-31 10:30:00,42.58,42.58,42.51,42.52,65400.0,35.6606,35.6606,35.6019,35.6103,65400.0
2013-01-31 10:40:00,42.52,42.53,42.49,42.5,51900.0,35.6103,35.6187,35.5852,35.5936,51900.0
2013-01-31 10:50:00,42.49,42.51,42.46,42.47,29600.0,35.5852,35.6019,35.5601,35.5684,29600.0
2013-01-31 11:00:00,42.46,42.48,42.44,42.44,23500.0,35.5601,35.5768,35.5433,35.5433,23500.0
2013-01-31 11:10:00,42.43,42.47,42.42,42.42,26800.0,35.5349,35.5684,35.5266,35.5266,26800.0
2013-01-31 11:20:00,42.42,42.46,42.42,42.45,36200.0,35.5266,35.5601,35.5266,35.5517,36200.0
2013-01-31 11:30:00,42.46,42.46,42.42,42.45,22000.0,35.5601,35.5601,35.5266,35.5517,22000.0
2013-01-31 11:40:00,42.45,42.47,42.43,42.44,27400.0,35.5517,35.5684,35.5349,35.5433,27400.0
2013-01-31 11:50:00,42.44,42.44,42.36,42.41,50200.0,35.5433,35.5433,35.4763,35.5182,50200.0
2013-01-31 12:00:00,42.41,42.49,42.4,42.47,53100.0,35.5182,35.5852,35.5098,35.5684,53100.0
2013-01-31 12:10:00,42.47,42.49,42.43,42.43,50700.0,35.5684,35.5852,35.5349,35.5349,50700.0
2013-01-31 12:20:00,42.43,42.48,42.43,42.45,37700.0,35.5349,35.5768,35.5349,35.5517,37700.0
2013-01-31 12:30:00,42.46,42.52,42.46,42.49,114600.0,35.5601,35.6103,35.5601,35.5852,114600.0
2013-01-31 12:40:00,42.49,42.51,42.46,42.49,59600.0,35.5852,35.6019,35.5601,35.5852,59600.0
2013-01-31 12:50:00,42.49,42.51,42.48,42.5,35500.0,35.5852,35.6019,35.5768,35.5936,35500.0
2013-01-31 13:00:00,42.5,42.51,42.49,42.5,14100.0,35.5936,35.6019,35.5852,35.5936,14100.0
2013-01-31 13:10:00,42.5,42.53,42.49,42.52,41000.0,35.5936,35.6187,35.5852,35.6103,41000.0
2013-01-31 13:20:00,42.52,42.56,42.52,42.55,47000.0,35.6103,35.6438,35.6103,35.6354,47000.0
2013-01-31 13:30:00,42.55,42.58,42.54,42.54,41800.0,35.6354,35.6606,35.6271,35.6271,41800.0
2013-01-31 13:40:00,42.55,42.57,42.53,42.55,55700.0,35.6354,35.6522,35.6187,35.6354,55700.0
2013-01-31 13:50:00,42.55,42.57,42.52,42.56,49200.0,35.6354,35.6522,35.6103,35.6438,49200.0
2013-01-31 14:00:00,42.56,42.57,42.53,42.55,51000.0,35.6438,35.6522,35.6187,35.6354,51000.0
2013-01-31 14:10:00,42.55,42.59,42.55,42.58,39700.0,35.6354,35.6689,35.6354,35.6606,39700.0
2013-01-31 14:20:00,42.59,42.6,42.57,42.6,28500.0,35.6689,35.6773,35.6522,35.6773,28500.0
2013-01-31 14:30:00,42.6,42.6,42.56,42.58,51900.0,35.6773,35.6773,35.6438,35.6606,51900.0
2013-01-31 14:40:00,42.57,42.6,42.57,42.59,34500.0,35.6522,35.6773,35.6522,35.6689,34500.0
2013-01-31 14:50:00,42.59,42.6,42.58,42.6,32100.0,35.6689,35.6773,35.6606,35.6773,32100.0
2013-01-31 15:00:00,42.6,42.6,42.53,42.55,64100.0,35.6773,35.6773,35.6187,35.6354,64100.0
2013-01-31 15:10:00,42.55,42.6,42.55,42.6,47800.0,35.6354,35.6773,35.6354,35.6773,47800.0
2013-01-31 15:20:00,42.6,42.63,42.59,42.61,70800.0,35.6773,35.7024,35.6689,35.6857,70800.0
2013-01-31 15:30:00,42.61,42.64,42.6,42.63,73000.0,35.6857,35.7108,35.6773,35.7024,73000.0
2013-01-31 15:40:00,42.62,42.63,42.59,42.62,145100.0,35.6941,35.7024,35.6689,35.6941,145100.0
2013-01-31 15:50:00,42.63,42.67,42.62,42.63,293500.0,35.7024,35.7359,35.6941,35.7024,293500.0
2013-02-01 09:30:00,42.78,42.8,42.63,42.72,75200.0,35.8281,35.8448,35.7024,35.7778,75200.0
2013-02-01 09:40:00,42.73,42.79,42.64,42.67,124400.0,35.7862,35.8364,35.7108,35.7359,124400.0
2013-02-01 09:50:00,42.68,42.72,42.64,42.66,41100.0,35.7443,35.7778,35.7108,35.7276,41100.0
2013-02-01 10:00:00,42.66,42.72,42.56,42.62,167900.0,35.7276,35.7778,35.6438,35.6941,167900.0
2013-02-01 10:10:00,42.62,42.69,42.62,42.66,39200.0,35.6941,35.7527,35.6941,35.7276,39200.0
2013-02-01 10:20:00,42.66,42.68,42.62,42.63,68200.0,35.7276,35.7443,35.6941,35.7024,68200.0
2013-02-01 10:30:00,42.63,42.65,42.61,42.64,23000.0,35.7024,35.7192,35.6857,35.7108,23000.0
2013-02-01 10:40:00,42.63,42.68,42.63,42.64,36600.0,35.7024,35.7443,35.7024,35.7108,36600.0
2013-02-01 10:50:00,42.64,42.66,42.61,42.63,29200.0,35.7108,35.7276,35.6857,35.7024,29200.0
2013-02-01 11:00:00,42.62,42.66,42.62,42.65,17700.0,35.6941,35.7276,35.6941,35.7192,17700.0
2013-02-01 11:10:00,42.64,42.68,42.63,42.63,24400.0,35.7108,35.7443,35.7024,35.7024,24400.0
2013-02-01 11:20:00,42.63,42.68,42.6,42.6,80900.0,35.7024,35.7443,35.6773,35.6773,80900.0
2013-02-01 11:30:00,42.61,42.62,42.56,42.57,28600.0,35.6857,35.6941,35.6438,35.6522,28600.0
2013-02-01 11:40:00,42.56,42.61,42.56,42.59,21200.0,35.6438,35.6857,35.6438,35.6689,21200.0
2013-02-01 11:50:00,42.59,42.64,42.59,42.62,20100.0,35.6689,35.7108,35.6689,35.6941,20100.0
2013-02-01 12:00:00,42.63,42.64,42.61,42.64,31200.0,35.7024,35.7108,35.6857,35.7108,31200.0
2013-02-01 12:10:00,42.63,42.66,42.61,42.61,78600.0,35.7024,35.7276,35.6857,35.6857,78600.0
2013-02-01 12:20:00,42.61,42.64,42.58,42.6,37400.0,35.6857,35.7108,35.6606,35.6773,37400.0
2013-02-01 12:30:00,42.6,42.61,42.55,42.55,17000.0,35.6773,35.6857,35.6354,35.6354,17000.0
2013-02-01 12:40:00,42.55,42.58,42.55,42.57,25700.0,35.6354,35.6606,35.6354,35.6522,25700.0
2013-02-01 12:50:00,42.57,42.58,42.56,42.56,20200.0,35.6522,35.6606,35.6438,35.6438,20200.0
2013-02-01 13:00:00,42.56,42.57,42.54,42.56,26500.0,35.6438,35.6522,35.6271,35.6438,26500.0
2013-02-01 13:10:00,42.55,42.58,42.54,42.55,28300.0,35.6354,35.6606,35.6271,35.6354,28300.0
2013-02-01 13:20:00,42.55,42.55,42.54,42.55,9500.0,35.6354,35.6354,35.6271,35.6354,9500.0
2013-02-01 13:30:00,42.54,42.55,42.52,42.54,64600.0,35.6271,35.6354,35.6103,35.6271,64600.0
2013-02-01 13:40:00,42.54,42.55,42.51,42.52,32800.0,35.6271,35.6354,35.6019,35.6103,32800.0
2013-02-01 13:50:00,42.51,42.57,42.51,42.55,32000.0,35.6019,35.6522,35.6019,35.6354,32000.0
2013-02-01 14:00:00,42.54,42.6,42.54,42.59,48500.0,35.6271,35.6773,35.6271,35.6689,48500.0
2013-02-01 14:10:00,42.58,42.59,42.58,42.59,12800.0,35.6606,35.6689,35.6606,35.6689,12800.0
2013-02-01 14:20:00,42.58,42.62,42.58,42.6,46600.0,35.6606,35.6941,35.6606,35.6773,46600.0
2013-02-01 14:30:00,42.6,42.63,42.59,42.62,22400.0,35.6773,35.7024,35.6689,35.6941,22400.0
2013-02-01 14:40:00,42.61,42.63,42.61,42.62,17300.0,35.6857,35.7024,35.6857,35.6941,17300.0
2013-02-01 14:50:00,42.61,42.62,42.6,42.61,12300.0,35.6857,35.6941,35.6773,35.6857,12300.0
2013-02-01 15:00:00,42.61,42.61,42.58,42.59,28800.0,35.6857,35.6857,35.6606,35.6689,28800.0
2013-02-01 15:10:00,42.58,42.59,42.52,42.53,57300.0,35.6606,35.6689,35.6103,35.6187,57300.0
2013-02-01 15:20:00,42.52,42.55,42.51,42.55,30400.0,35.6103,35.6354,35.6019,35.6354,30400.0
2013-02-01 15:30:00,42.55,42.59,42.52,42.54,47700.0,35.6354,35.6689,35.6103,35.6271,47700.0
2013-02-01 15:40:00,42.52,42.57,42.52,42.56,56500.0,35.6103,35.6522,35.6103,35.6438,56500.0
2013-02-01 15:50:00,42.56,42.6,42.55,42.57,162200.0,35.6438,35.6773,35.6354,35.6522,162200.0
2013-02-04 09:30:00,42.54,42.57,42.41,42.54,71300.0,35.6271,35.6522,35.5182,35.6271,71300.0
2013-02-04 09:40:00,42.53,42.57,42.43,42.47,77400.0,35.6187,35.6522,35.5349,35.5684,77400.0
2013-02-04 09:50:00,42.47,42.47,42.38,42.43,37400.0,35.5684,35.5684,35.4931,35.5349,37400.0
2013-02-04 10:00:00,42.43,42.49,42.42,42.43,30400.0,35.5349,35.5852,35.5266,35.5349,30400.0
2013-02-04 10:10:00,42.44,42.46,42.38,42.42,37000.0,35.5433,35.5601,35.4931,35.5266,37000.0
2013-02-04 10:20:00,42.42,42.43,42.36,42.38,42500.0,35.5266,35.5349,35.4763,35.4931,42500.0
2013-02-04 10:30:00,42.39,42.39,42.34,42.35,26700.0,35.5014,35.5014,35.4596,35.4679,26700.0
2013-02-04 10:40:00,42.35,42.38,42.33,42.36,25000.0,35.4679,35.4931,35.4512,35.4763,25000.0
2013-02-04 10:50:00,42.37,42.4,42.35,42.39,19500.0,35.4847,35.5098,35.4679,35.5014,19500.0
2013-02-04 11:00:00,42.39,42.4,42.35,42.36,26800.0,35.5014,35.5098,35.4679,35.4763,26800.0
2013-02-04 11:10:00,42.34,42.34,42.28,42.3,88400.0,35.4596,35.4596,35.4093,35.4261,88400.0
2013-02-04 11:20:00,42.3,42.38,42.3,42.34,23500.0,35.4261,35.4931,35.4261,35.4596,23500.0
2013-02-04 11:30:00,42.33,42.41,42.32,42.38,44800.0,35.4512,35.5182,35.4428,35.4931,44800.0
2013-02-04 11:40:00,42.37,42.41,42.34,42.4,26200.0,35.4847,35.5182,35.4596,35.5098,26200.0
2013-02-04 11:50:00,42.39,42.4,42.36,42.38,18600.0,35.5014,35.5098,35.4763,35.4931,18600.0
2013-02-04 12:00:00,42.38,42.39,42.34,42.36,25400.0,35.4931,35.5014,35.4596,35.4763,25400.0
2013-02-04 12:10:00,42.36,42.39,42.35,42.39,31300.0,35.4763,35.5014,35.4679,35.5014,31300.0
2013-02-04 12:20:00,42.38,42.41,42.37,42.4,16000.0,35.4931,35.5182,35.4847,35.5098,16000.0
2013-02-04 12:30:00,42.38,42.41,42.36,42.4,58500.0,35.4931,35.5182,35.4763,35.5098,58500.0
2013-02-04 12:40:00,42.41,42.41,42.34,42.34,13700.0,35.5182,35.5182,35.4596,35.4596,13700.0
2013-02-04 12:50:00,42.34,42.34,42.29,42.3,19800.0,35.4596,35.4596,35.4177,35.4261,19800.0
2013-02-04 13:00:00,42.31,42.34,42.3,42.32,12500.0,35.4344,35.4596,35.4261,35.4428,12500.0
2013-02-04 13:10:00,42.32,42.33,42.3,42.3,21300.0,35.4428,35.4512,35.4261,35.4261,21300.0
2013-02-04 13:20:00,42.3,42.33,42.28,42.33,20200.0,35.4261,35.4512,35.4093,35.4512,20200.0
2013-02-04 13:30:00,42.33,42.33,42.28,42.29,15300.0,35.4512,35.4512,35.4093,35.4177,15300.0
2013-02-04 13:40:00,42.28,42.29,42.26,42.26,14100.0,35.4093,35.4177,35.3926,35.3926,14100.0
2013-02-04 13:50:00,42.26,42.27,42.24,42.27,18900.0,35.3926,35.4009,35.3758,35.4009,18900.0
2013-02-04 14:00:00,42.27,42.27,42.24,42.25,16600.0,35.4009,35.4009,35.3758,35.3842,16600.0
2013-02-04 14:10:00,42.25,42.26,42.24,42.25,14000.0,35.3842,35.3926,35.3758,35.3842,14000.0
2013-02-04 14:20:00,42.24,42.26,42.23,42.26,19300.0,35.3758,35.3926,35.3674,35.3926,19300.0
2013-02-04 14:30:00,42.25,42.26,42.23,42.25,21700.0,35.3842,35.3926,35.3674,35.3842,21700.0
2013-02-04 14:40:00,42.25,42.26,42.24,42.24,17800.0,35.3842,35.3926,35.3758,35.3758,17800.0
2013-02-04 14:50:00,42.24,42.26,42.24,42.26,13400.0,35.3758,35.3926,35.3758,35.3926,13400.0
2013-02-04 15:00:00,42.26,42.26,42.22,42.23,19800.0,35.3926,35.3926,35.3591,35.3674,19800.0
2013-02-04 15:10:00,42.23,42.24,42.21,42.23,33400.0,35.3674,35.3758,35.3507,35.3674,33400.0
2013-02-04 15:20:00,42.24,42.25,42.21,42.22,39500.0,35.3758,35.3842,35.3507,35.3591,39500.0
2013-02-04 15:30:00,42.22,42.24,42.17,42.18,37200.0,35.3591,35.3758,35.3172,35.3256,37200.0
2013-02-04 15:40:00,42.18,42.18,42.15,42.16,63700.0,35.3256,35.3256,35.3004,35.3088,63700.0
2013-02-04 15:50:00,42.16,42.16,42.09,42.12,257700.0,35.3088,35.3088,35.2502,35.2753,257700.0
2013-02-05 09:30:00,42.27,42.58,42.2,42.42,126600.0,35.4009,35.6606,35.3423,35.5266,126600.0
2013-02-05 09:40:00,42.41,42.5,42.34,42.35,37600.0,35.5182,35.5936,35.4596,35.4679,37600.0
2013-02-05 09:50:00,42.35,42.51,42.35,42.47,74800.0,35.4679,35.6019,35.4679,35.5684,74800.0
2013-02-05 10:00:00,42.48,42.5,42.38,42.39,62200.0,35.5768,35.5936,35.4931,35.5014,62200.0
2013-02-05 10:10:00,42.4,42.46,42.37,42.37,38600.0,35.5098,35.5601,35.4847,35.4847,38600.0
2013-02-05 10:20:00,42.37,42.46,42.37,42.4,35900.0,35.4847,35.5601,35.4847,35.5098,35900.0
2013-02-05 10:30:00,42.39,42.42,42.37,42.42,32300.0,35.5014,35.5266,35.4847,35.5266,32300.0
2013-02-05 10:40:00,42.42,42.43,42.38,42.4,27000.0,35.5266,35.5349,35.4931,35.5098,27000.0
2013-02-05 10:50:00,42.39,42.44,42.39,42.41,27400.0,35.5014,35.5433,35.5014,35.5182,27400.0
2013-02-05 11:00:00,42.41,42.44,42.4,42.41,46600.0,35.5182,35.5433,35.5098,35.5182,46600.0
2013-02-05 11:10:00,42.41,42.44,42.41,42.41,17100.0,35.5182,35.5433,35.5182,35.5182,17100.0
2013-02-05 11:20:00,42.41,42.41,42.38,42.41,26100.0,35.5182,35.5182,35.4931,35.5182,26100.0
2013-02-05 11:30:00,42.39,42.44,42.39,42.42,14300.0,35.5014,35.5433,35.5014,35.5266,14300.0
2013-02-05 11:40:00,42.42,42.44,42.4,42.4,19900.0,35.5266,35.5433,35.5098,35.5098,19900.0
2013-02-05 11:50:00,42.4,42.41,42.32,42.33,20600.0,35.5098,35.5182,35.4428,35.4512,20600.0
2013-02-05 12:00:00,42.34,42.35,42.32,42.32,45500.0,35.4596,35.4679,35.4428,35.4428,45500.0
2013-02-05 12:10:00,42.32,42.35,42.32,42.34,18800.0,35.4428,35.4679,35.4428,35.4596,18800.0
2013-02-05 12:20:00,42.35,42.37,42.3,42.31,20100.0,35.4679,35.4847,35.4261,35.4344,20100.0
2013-02-05 12:30:00,42.31,42.36,42.31,42.33,34400.0,35.4344,35.4763,35.4344,35.4512,34400.0
2013-02-05 12:40:00,42.33,42.37,42.33,42.33,22100.0,35.4512,35.4847,35.4512,35.4512,22100.0
2013-02-05 12:50:00,42.33,42.33,42.29,42.3,26500.0,35.4512,35.4512,35.4177,35.4261,26500.0
2013-02-05 13:00:00,42.31,42.36,42.3,42.35,17900.0,35.4344,35.4763,35.4261,35.4679,17900.0
2013-02-05 13:10:00,42.36,42.37,42.34,42.34,5200.0,35.4763,35.4847,35.4596,35.4596,5200.0
2013-02-05 13:20:00,42.34,42.4,42.34,42.39,23200.0,35.4596,35.5098,35.4596,35.5014,23200.0
2013-02-05 13:30:00,42.39,42.4,42.35,42.35,31700.0,35.5014,35.5098,35.4679,35.4679,31700.0
2013-02-05 13:40:00,42.36,42.44,42.36,42.44,27700.0,35.4763,35.5433,35.4763,35.5433,27700.0
2013-02-05 13:50:00,42.43,42.45,42.42,42.43,22700.0,35.5349,35.5517,35.5266,35.5349,22700.0
2013-02-05 14:00:00,42.42,42.45,42.42,42.45,46300.0,35.5266,35.5517,35.5266,35.5517,46300.0
2013-02-05 14:10:00,42.44,42.46,42.43,42.46,28100.0,35.5433,35.5601,35.5349,35.5601,28100.0
2013-02-05 14:20:00,42.46,42.49,42.46,42.49,42900.0,35.5601,35.5852,35.5601,35.5852,42900.0
2013-02-05 14:30:00,42.49,42.49,42.48,42.49,11500.0,35.5852,35.5852,35.5768,35.5852,11500.0
2013-02-05 14:40:00,42.49,42.52,42.48,42.5,15300.0,35.5852,35.6103,35.5768,35.5936,15300.0
2013-02-05 14:50:00,42.51,42.52,42.49,42.49,21900.0,35.6019,35.6103,35.5852,35.5852,21900.0
2013-02-05 15:00:00,42.5,42.5,42.47,42.49,32600.0,35.5936,35.5936,35.5684,35.5852,32600.0
2013-02-05 15:10:00,42.49,42.52,42.48,42.52,56100.0,35.5852,35.6103,35.5768,35.6103,56100.0
2013-02-05 15:20:00,42.52,42.53,42.51,42.53,40900.0,35.6103,35.6187,35.6019,35.6187,40900.0
2013-02-05 15:30:00,42.53,42.53,42.5,42.5,115100.0,35.6187,35.6187,35.5936,35.5936,115100.0
2013-02-05 15:40:00,42.51,42.51,42.43,42.44,81100.0,35.6019,35.6019,35.5349,35.5433,81100.0
2013-02-05 15:50:00,42.45,42.45,42.35,42.36,159000.0,35.5517,35.5517,35.4679,35.4763,159000.0
2013-02-06 09:30:00,42.2,42.25,42.14,42.15,51900.0,35.3423,35.3842,35.2921,35.3004,51900.0
2013-02-06 09:40:00,42.15,42.27,42.1,42.23,40900.0,35.3004,35.4009,35.2586,35.3674,40900.0
2013-02-06 09:50:00,42.22,42.25,42.18,42.19,41800.0,35.3591,35.3842,35.3256,35.3339,41800.0
2013-02-06 10:00:00,42.19,42.2,42.14,42.16,54400.0,35.3339,35.3423,35.2921,35.3088,54400.0
2013-02-06 10:10:00,42.17,42.23,42.17,42.2,43500.0,35.3172,35.3674,35.3172,35.3423,43500.0
2013-02-06 10:20:00,42.2,42.23,42.17,42.21,16800.0,35.3423,35.3674,35.3172,35.3507,16800.0
2013-02-06 10:30:00,42.2,42.23,42.19,42.21,32500.0,35.3423,35.3674,35.3339,35.3507,32500.0
2013-02-06 10:40:00,42.21,42.25,42.2,42.22,18100.0,35.3507,35.3842,35.3423,35.3591,18100.0
2013-02-06 10:50:00,42.23,42.26,42.2,42.22,28200.0,35.3674,35.3926,35.3423,35.3591,28200.0
2013-02-06 11:00:00,42.22,42.24,42.19,42.23,43600.0,35.3591,35.3758,35.3339,35.3674,43600.0
2013-02-06 11:10:00,42.23,42.27,42.22,42.25,57600.0,35.3674,35.4009,35.3591,35.3842,57600.0
2013-02-06 11:20:00,42.25,42.3,42.25,42.27,23700.0,35.3842,35.4261,35.3842,35.4009,23700.0
2013-02-06 11:30:00,42.26,42.3,42.24,42.27,41000.0,35.3926,35.4261,35.3758,35.4009,41000.0
2013-02-06 11:40:00,42.28,42.31,42.27,42.3,18400.0,35.4093,35.4344,35.4009,35.4261,18400.0
2013-02-06 11:50:00,42.3,42.31,42.29,42.3,17400.0,35.4261,35.4344,35.4177,35.4261,17400.0
2013-02-06 12:00:00,42.31,42.35,42.31,42.34,16700.0,35.4344,35.4679,35.4344,35.4596,16700.0
2013-02-06 12:10:00,42.34,42.35,42.32,42.32,17000.0,35.4596,35.4679,35.4428,35.4428,17000.0
2013-02-06 12:20:00,42.33,42.36,42.3,42.35,29900.0,35.4512,35.4763,35.4261,35.4679,29900.0
2013-02-06 12:30:00,42.35,42.36,42.32,42.34,14500.0,35.4679,35.4763,35.4428,35.4596,14500.0
2013-02-06 12:40:00,42.33,42.37,42.33,42.34,29900.0,35.4512,35.4847,35.4512,35.4596,29900.0
2013-02-06 12:50:00,42.34,42.38,42.32,42.34,28000.0,35.4596,35.4931,35.4428,35.4596,28000.0
2013-02-06 13:00:00,42.34,42.36,42.32,42.34,35100.0,35.4596,35.4763,35.4428,35.4596,35100.0
2013-02-06 13:10:00,42.35,42.4,42.34,42.4,26200.0,35.4679,35.5098,35.4596,35.5098,26200.0
2013-02-06 13:20:00,42.39,42.4,42.37,42.37,20000.0,35.5014,35.5098,35.4847,35.4847,20000.0
2013-02-06 13:30:00,42.37,42.38,42.34,42.38,20300.0,35.4847,35.4931,35.4596,35.4931,20300.0
2013-02-06 13:40:00,42.38,42.38,42.35,42.37,14800.0,35.4931,35.4931,35.4679,35.4847,14800.0
2013-02-06 13:50:00,42.37,42.4,42.36,42.39,33500.0,35.4847,35.5098,35.4763,35.5014,33500.0
2013-02-06 14:00:00,42.39,42.41,42.39,42.4,7200.0,35.5014,35.5182,35.5014,35.5098,7200.0
2013-02-06 14:10:00,42.4,42.43,42.39,42.41,62300.0,35.5098,35.5349,35.5014,35.5182,62300.0
2013-02-06 14:20:00,42.41,42.44,42.41,42.43,29000.0,35.5182,35.5433,35.5182,35.5349,29000.0
2013-02-06 14:30:00,42.43,42.44,42.42,42.44,10600.0,35.5349,35.5433,35.5266,35.5433,10600.0
2013-02-06 14:40:00,42.44,42.47,42.42,42.47,24500.0,35.5433,35.5684,35.5266,35.5684,24500.0
2013-02-06 14:50:00,42.46,42.47,42.41,42.44,25900.0,35.5601,35.5684,35.5182,35.5433,25900.0
2013-02-06 15:00:00,42.44,42.46,42.42,42.44,15500.0,35.5433,35.5601,35.5266,35.5433,15500.0
2013-02-06 15:10:00,42.43,42.45,42.41,42.42,23700.0,35.5349,35.5517,35.5182,35.5266,23700.0
2013-02-06 15:20:00,42.43,42.47,42.41,42.47,89100.0,35.5349,35.5684,35.5182,35.5684,89100.0
2013-02-06 15:30:00,42.48,42.48,42.45,42.46,23700.0,35.5768,35.5768,35.5517,35.5601,23700.0
2013-02-06 15:40:00,42.47,42.5,42.46,42.48,26800.0,35.5684,35.5936,35.5601,35.5768,26800.0
2013-02-06 15:50:00,42.49,42.53,42.48,42.52,120800.0,35.5852,35.6187,35.5768,35.6103,120800.0
2013-02-07 09:30:00,42.64,42.93,42.54,42.92,104000.0,35.7108,35.9537,35.6271,35.9453,104000.0
2013-02-07 09:40:00,42.92,42.97,42.71,42.73,88700.0,35.9453,35.9872,35.7694,35.7862,88700.0
2013-02-07 09:50:00,42.72,42.76,42.61,42.68,72800.0,35.7778,35.8113,35.6857,35.7443,72800.0
2013-02-07 10:00:00,42.68,42.8,42.68,42.76,84500.0,35.7443,35.8448,35.7443,35.8113,84500.0
2013-02-07 10:10:00,42.76,42.76,42.66,42.72,108400.0,35.8113,35.8113,35.7276,35.7778,108400.0
2013-02-07 10:20:00,42.71,42.72,42.67,42.68,50900.0,35.7694,35.7778,35.7359,35.7443,50900.0
2013-02-07 10:30:00,42.68,42.69,42.58,42.62,71900.0,35.7443,35.7527,35.6606,35.6941,71900.0
2013-02-07 10:40:00,42.62,42.62,42.53,42.56,51000.0,35.6941,35.6941,35.6187,35.6438,51000.0
2013-02-07 10:50:00,42.55,42.55,42.48,42.5,129600.0,35.6354,35.6354,35.5768,35.5936,129600.0
2013-02-07 11:00:00,42.5,42.54,42.5,42.53,34600.0,35.5936,35.6271,35.5936,35.6187,34600.0
2013-02-07 11:10:00,42.53,42.65,42.53,42.65,54000.0,35.6187,35.7192,35.6187,35.7192,54000.0
2013-02-07 11:20:00,42.65,42.71,42.62,42.7,46300.0,35.7192,35.7694,35.6941,35.7611,46300.0
2013-02-07 11:30:00,42.7,42.71,42.6,42.6,43100.0,35.7611,35.7694,35.6773,35.6773,43100.0
2013-02-07 11:40:00,42.61,42.62,42.56,42.59,32700.0,35.6857,35.6941,35.6438,35.6689,32700.0
2013-02-07 11:50:00,42.6,42.65,42.6,42.65,25500.0,35.6773,35.7192,35.6773,35.7192,25500.0
2013-02-07 12:00:00,42.65,42.67,42.62,42.67,28200.0,35.7192,35.7359,35.6941,35.7359,28200.0
2013-02-07 12:10:00,42.67,42.67,42.62,42.63,19600.0,35.7359,35.7359,35.6941,35.7024,19600.0
2013-02-07 12:20:00,42.62,42.66,42.62,42.63,17800.0,35.6941,35.7276,35.6941,35.7024,17800.0
2013-02-07 12:30:00,42.64,42.65,42.62,42.64,35600.0,35.7108,35.7192,35.6941,35.7108,35600.0
2013-02-07 12:40:00,42.64,42.66,42.63,42.66,14800.0,35.7108,35.7276,35.7024,35.7276,14800.0
2013-02-07 12:50:00,42.66,42.67,42.65,42.66,9000.0,35.7276,35.7359,35.7192,35.7276,9000.0
2013-02-07 13:00:00,42.65,42.72,42.65,42.72,41800.0,35.7192,35.7778,35.7192,35.7778,41800.0
2013-02-07 13:10:00,42.71,42.74,42.7,42.73,36800.0,35.7694,35.7946,35.7611,35.7862,36800.0
2013-02-07 13:20:00,42.72,42.76,42.7,42.75,37200.0,35.7778,35.8113,35.7611,35.8029,37200.0
2013-02-07 13:30:00,42.76,42.76,42.7,42.7,25400.0,35.8113,35.8113,35.7611,35.7611,25400.0
2013-02-07 13:40:00,42.7,42.74,42.7,42.72,21000.0,35.7611,35.7946,35.7611,35.7778,21000.0
2013-02-07 13:50:00,42.72,42.73,42.7,42.71,14100.0,35.7778,35.7862,35.7611,35.7694,14100.0
2013-02-07 14:00:00,42.71,42.76,42.7,42.76,50000.0,35.7694,35.8113,35.7611,35.8113,50000.0
2013-02-07 14:10:00,42.75,42.76,42.73,42.73,20900.0,35.8029,35.8113,35.7862,35.7862,20900.0
2013-02-07 14:20:00,42.73,42.75,42.7,42.75,24700.0,35.7862,35.8029,35.7611,35.8029,24700.0
2013-02-07 14:30:00,42.75,42.77,42.74,42.75,51400.0,35.8029,35.8197,35.7946,35.8029,51400.0
2013-02-07 14:40:00,42.75,42.75,42.7,42.75,48000.0,35.8029,35.8029,35.7611,35.8029,48000.0
2013-02-07 14:50:00,42.75,42.77,42.74,42.75,22400.0,35.8029,35.8197,35.7946,35.8029,22400.0
2013-02-07 15:00:00,42.75,42.77,42.74,42.76,29700.0,35.8029,35.8197,35.7946,35.8113,29700.0
2013-02-07 15:10:00,42.75,42.77,42.74,42.77,20900.0,35.8029,35.8197,35.7946,35.8197,20900.0
2013-02-07 15:20:00,42.77,42.78,42.75,42.75,22600.0,35.8197,35.8281,35.8029,35.8029,22600.0
2013-02-07 15:30:00,42.76,42.77,42.75,42.76,67200.0,35.8113,35.8197,35.8029,35.8113,67200.0
2013-02-07 15:40:00,42.76,42.77,42.74,42.77,63400.0,35.8113,35.8197,35.7946,35.8197,63400.0
2013-02-07 15:50:00,42.77,42.78,42.73,42.76,133500.0,35.8197,35.8281,35.7862,35.8113,133500.0
2013-02-08 09:30:00,42.74,42.81,42.57,42.66,55900.0,35.7946,35.8532,35.6522,35.7276,55900.0
2013-02-08 09:40:00,42.66,42.74,42.64,42.67,44400.0,35.7276,35.7946,35.7108,35.7359,44400.0
2013-02-08 09:50:00,42.65,42.68,42.54,42.63,44500.0,35.7192,35.7443,35.6271,35.7024,44500.0
2013-02-08 10:00:00,42.64,42.71,42.63,42.7,49000.0,35.7108,35.7694,35.7024,35.7611,49000.0
2013-02-08 10:10:00,42.68,42.78,42.68,42.77,77900.0,35.7443,35.8281,35.7443,35.8197,77900.0
2013-02-08 10:20:00,42.76,42.82,42.73,42.74,55600.0,35.8113,35.8616,35.7862,35.7946,55600.0
2013-02-08 10:30:00,42.74,42.75,42.71,42.71,22600.0,35.7946,35.8029,35.7694,35.7694,22600.0
2013-02-08 10:40:00,42.71,42.73,42.7,42.73,26400.0,35.7694,35.7862,35.7611,35.7862,26400.0
2013-02-08 10:50:00,42.73,42.73,42.7,42.7,11600.0,35.7862,35.7862,35.7611,35.7611,11600.0
2013-02-08 11:00:00,42.71,42.73,42.7,42.73,43800.0,35.7694,35.7862,35.7611,35.7862,43800.0
2013-02-08 11:10:00,42.72,42.73,42.7,42.71,38100.0,35.7778,35.7862,35.7611,35.7694,38100.0
2013-02-08 11:20:00,42.71,42.73,42.7,42.72,38600.0,35.7694,35.7862,35.7611,35.7778,38600.0
2013-02-08 11:30:00,42.71,42.73,42.7,42.72,36700.0,35.7694,35.7862,35.7611,35.7778,36700.0
2013-02-08 11:40:00,42.71,42.72,42.68,42.69,16200.0,35.7694,35.7778,35.7443,35.7527,16200.0
2013-02-08 11:50:00,42.68,42.7,42.67,42.68,16500.0,35.7443,35.7611,35.7359,35.7443,16500.0
2013-02-08 12:00:00,42.68,42.69,42.65,42.66,31300.0,35.7443,35.7527,35.7192,35.7276,31300.0
2013-02-08 12:10:00,42.66,42.67,42.64,42.66,13600.0,35.7276,35.7359,35.7108,35.7276,13600.0
2013-02-08 12:20:00,42.66,42.66,42.64,42.64,15100.0,35.7276,35.7276,35.7108,35.7108,15100.0
2013-02-08 12:30:00,42.65,42.66,42.62,42.63,23900.0,35.7192,35.7276,35.6941,35.7024,23900.0
2013-02-08 12:40:00,42.63,42.69,42.62,42.67,29700.0,35.7024,35.7527,35.6941,35.7359,29700.0
2013-02-08 12:50:00,42.67,42.68,42.63,42.66,24000.0,35.7359,35.7443,35.7024,35.7276,24000.0
2013-02-08 13:00:00,42.66,42.66,42.64,42.65,20300.0,35.7276,35.7276,35.7108,35.7192,20300.0
2013-02-08 13:10:00,42.65,42.65,42.64,42.65,6400.0,35.7192,35.7192,35.7108,35.7192,6400.0
2013-02-08 13:20:00,42.65,42.65,42.63,42.65,16700.0,35.7192,35.7192,35.7024,35.7192,16700.0
2013-02-08 13:30:00,42.65,42.66,42.64,42.66,13600.0,35.7192,35.7276,35.7108,35.7276,13600.0
2013-02-08 13:40:00,42.65,42.69,42.64,42.64,23600.0,35.7192,35.7527,35.7108,35.7108,23600.0
2013-02-08 13:50:00,42.64,42.68,42.64,42.66,18600.0,35.7108,35.7443,35.7108,35.7276,18600.0
2013-02-08 14:00:00,42.65,42.67,42.65,42.65,11900.0,35.7192,35.7359,35.7192,35.7192,11900.0
2013-02-08 14:10:00,42.65,42.66,42.63,42.64,18800.0,35.7192,35.7276,35.7024,35.7108,18800.0
2013-02-08 14:20:00,42.64,42.66,42.62,42.66,17700.0,35.7108,35.7276,35.6941,35.7276,17700.0
2013-02-08 14:30:00,42.65,42.66,42.65,42.66,4100.0,35.7192,35.7276,35.7192,35.7276,4100.0
2013-02-08 14:40:00,42.66,42.68,42.65,42.67,13400.0,35.7276,35.7443,35.7192,35.7359,13400.0
2013-02-08 14:50:00,42.68,42.71,42.68,42.7,19400.0,35.7443,35.7694,35.7443,35.7611,19400.0
2013-02-08 15:00:00,42.7,42.72,42.7,42.71,23000.0,35.7611,35.7778,35.7611,35.7694,23000.0
2013-02-08 15:10:00,42.71,42.71,42.7,42.7,12400.0,35.7694,35.7694,35.7611,35.7611,12400.0
2013-02-08 15:20:00,42.69,42.71,42.69,42.7,16000.0,35.7527,35.7694,35.7527,35.7611,16000.0
2013-02-08 15:30:00,42.7,42.7,42.64,42.66,24500.0,35.7611,35.7611,35.7108,35.7276,24500.0
2013-02-08 15:40:00,42.66,42.73,42.65,42.72,61100.0,35.7276,35.7862,35.7192,35.7778,61100.0
2013-02-08 15:50:00,42.72,42.78,42.72,42.76,150000.0,35.7778,35.8281,35.7778,35.8113,150000.0
2013-02-11 09:30:00,42.73,42.94,42.73,42.86,39400.0,35.7862,35.9621,35.7862,35.8951,39400.0
2013-02-11 09:40:00,42.86,42.86,42.74,42.77,54800.0,35.8951,35.8951,35.7946,35.8197,54800.0
2013-02-11 09:50:00,42.78,42.78,42.72,42.74,19500.0,35.8281,35.8281,35.7778,35.7946,19500.0
2013-02-11 10:00:00,42.74,42.75,42.68,42.69,20800.0,35.7946,35.8029,35.7443,35.7527,20800.0
2013-02-11 10:10:00,42.69,42.71,42.65,42.67,21900.0,35.7527,35.7694,35.7192,35.7359,21900.0
2013-02-11 10:20:00,42.68,42.71,42.67,42.7,18000.0,35.7443,35.7694,35.7359,35.7611,18000.0
2013-02-11 10:30:00,42.7,42.75,42.69,42.74,19000.0,35.7611,35.8029,35.7527,35.7946,19000.0
2013-02-11 10:40:00,42.74,42.75,42.69,42.73,20700.0,35.7946,35.8029,35.7527,35.7862,20700.0
2013-02-11 10:50:00,42.73,42.74,42.72,42.74,8600.0,35.7862,35.7946,35.7778,35.7946,8600.0
2013-02-11 11:00:00,42.74,42.75,42.72,42.73,14200.0,35.7946,35.8029,35.7778,35.7862,14200.0
2013-02-11 11:10:00,42.73,42.76,42.73,42.75,11700.0,35.7862,35.8113,35.7862,35.8029,11700.0
2013-02-11 11:20:00,42.76,42.78,42.74,42.75,16000.0,35.8113,35.8281,35.7946,35.8029,16000.0
2013-02-11 11:30:00,42.75,42.78,42.75,42.77,14600.0,35.8029,35.8281,35.8029,35.8197,14600.0
2013-02-11 11:40:00,42.78,42.78,42.75,42.75,19700.0,35.8281,35.8281,35.8029,35.8029,19700.0
2013-02-11 11:50:00,42.75,42.76,42.73,42.75,40100.0,35.8029,35.8113,35.7862,35.8029,40100.0
2013-02-11 12:00:00,42.74,42.75,42.72,42.72,6400.0,35.7946,35.8029,35.7778,35.7778,6400.0
2013-02-11 12:10:00,42.72,42.74,42.71,42.74,9500.0,35.7778,35.7946,35.7694,35.7946,9500.0
2013-02-11 12:20:00,42.74,42.75,42.71,42.71,15700.0,35.7946,35.8029,35.7694,35.7694,15700.0
2013-02-11 12:30:00,42.71,42.72,42.66,42.71,31000.0,35.7694,35.7778,35.7276,35.7694,31000.0
2013-02-11 12:40:00,42.71,42.71,42.66,42.67,9400.0,35.7694,35.7694,35.7276,35.7359,9400.0
2013-02-11 12:50:00,42.67,42.69,42.66,42.68,20200.0,35.7359,35.7527,35.7276,35.7443,20200.0
2013-02-11 13:00:00,42.68,42.69,42.65,42.65,15000.0,35.7443,35.7527,35.7192,35.7192,15000.0
2013-02-11 13:10:00,42.65,42.68,42.64,42.68,15700.0,35.7192,35.7443,35.7108,35.7443,15700.0
2013-02-11 13:20:00,42.67,42.69,42.66,42.69,7700.0,35.7359,35.7527,35.7276,35.7527,7700.0
2013-02-11 13:30:00,42.69,42.69,42.64,42.64,12000.0,35.7527,35.7527,35.7108,35.7108,12000.0
2013-02-11 13:40:00,42.64,42.66,42.63,42.63,5300.0,35.7108,35.7276,35.7024,35.7024,5300.0
2013-02-11 13:50:00,42.63,42.66,42.63,42.65,14500.0,35.7024,35.7276,35.7024,35.7192,14500.0
2013-02-11 14:00:00,42.65,42.7,42.65,42.7,22800.0,35.7192,35.7611,35.7192,35.7611,22800.0
2013-02-11 14:10:00,42.69,42.7,42.66,42.67,21400.0,35.7527,35.7611,35.7276,35.7359,21400.0
2013-02-11 14:20:00,42.67,42.69,42.66,42.66,12500.0,35.7359,35.7527,35.7276,35.7276,12500.0
2013-02-11 14:30:00,42.66,42.68,42.65,42.68,11100.0,35.7276,35.7443,35.7192,35.7443,11100.0
2013-02-11 14:40:00,42.68,42.68,42.66,42.67,15100.0,35.7443,35.7443,35.7276,35.7359,15100.0
2013-02-11 14:50:00,42.67,42.68,42.66,42.66,12500.0,35.7359,35.7443,35.7276,35.7276,12500.0
2013-02-11 15:00:00,42.67,42.69,42.65,42.68,30600.0,35.7359,35.7527,35.7192,35.7443,30600.0
2013-02-11 15:10:00,42.68,42.73,42.68,42.72,49900.0,35.7443,35.7862,35.7443,35.7778,49900.0
2013-02-11 15:20:00,42.72,42.74,42.71,42.71,14500.0,35.7778,35.7946,35.7694,35.7694,14500.0
2013-02-11 15:30:00,42.7,42.74,42.7,42.72,25700.0,35.7611,35.7946,35.7611,35.7778,25700.0
2013-02-11 15:40:00,42.71,42.73,42.68,42.73,55800.0,35.7694,35.7862,35.7443,35.7862,55800.0
2013-02-11 15:50:00,42.72,42.73,42.69,42.69,120200.0,35.7778,35.7862,35.7527,35.7527,120200.0
2013-02-12 09:30:00,42.67,42.73,42.66,42.72,32100.0,35.7359,35.7862,35.7276,35.7778,32100.0
2013-02-12 09:40:00,42.72,42.72,42.59,42.61,72800.0,35.7778,35.7778,35.6689,35.6857,72800.0
2013-02-12 09:50:00,42.6,42.63,42.55,42.56,43800.0,35.6773,35.7024,35.6354,35.6438,43800.0
2013-02-12 10:00:00,42.57,42.62,42.55,42.6,34800.0,35.6522,35.6941,35.6354,35.6773,34800.0
2013-02-12 10:10:00,42.6,42.6,42.55,42.56,30500.0,35.6773,35.6773,35.6354,35.6438,30500.0
2013-02-12 10:20:00,42.55,42.56,42.49,42.5,43500.0,35.6354,35.6438,35.5852,35.5936,43500.0
2013-02-12 10:30:00,42.51,42.55,42.49,42.51,31500.0,35.6019,35.6354,35.5852,35.6019,31500.0
2013-02-12 10:40:00,42.51,42.54,42.5,42.54,16600.0,35.6019,35.6271,35.5936,35.6271,16600.0
2013-02-12 10:50:00,42.53,42.54,42.49,42.51,23600.0,35.6187,35.6271,35.5852,35.6019,23600.0
2013-02-12 11:00:00,42.51,42.53,42.5,42.53,85300.0,35.6019,35.6187,35.5936,35.6187,85300.0
2013-02-12 11:10:00,42.54,42.58,42.54,42.57,20000.0,35.6271,35.6606,35.6271,35.6522,20000.0
2013-02-12 11:20:00,42.57,42.58,42.55,42.57,23300.0,35.6522,35.6606,35.6354,35.6522,23300.0
2013-02-12 11:30:00,42.58,42.62,42.57,42.6,13300.0,35.6606,35.6941,35.6522,35.6773,13300.0
2013-02-12 11:40:00,42.6,42.64,42.6,42.63,12600.0,35.6773,35.7108,35.6773,35.7024,12600.0
2013-02-12 11:50:00,42.63,42.63,42.61,42.63,9500.0,35.7024,35.7024,35.6857,35.7024,9500.0
2013-02-12 12:00:00,42.63,42.64,42.62,42.64,15700.0,35.7024,35.7108,35.6941,35.7108,15700.0
2013-02-12 12:10:00,42.65,42.65,42.62,42.62,6900.0,35.7192,35.7192,35.6941,35.6941,6900.0
2013-02-12 12:20:00,42.62,42.65,42.62,42.63,11800.0,35.6941,35.7192,35.6941,35.7024,11800.0
2013-02-12 12:30:00,42.64,42.64,42.62,42.62,9600.0,35.7108,35.7108,35.6941,35.6941,9600.0
2013-02-12 12:40:00,42.63,42.64,42.62,42.64,11800.0,35.7024,35.7108,35.6941,35.7108,11800.0
2013-02-12 12:50:00,42.63,42.65,42.63,42.65,11200.0,35.7024,35.7192,35.7024,35.7192,11200.0
2013-02-12 13:00:00,42.65,42.65,42.64,42.64,11500.0,35.7192,35.7192,35.7108,35.7108,11500.0
2013-02-12 13:10:00,42.65,42.65,42.62,42.64,17300.0,35.7192,35.7192,35.6941,35.7108,17300.0
2013-02-12 13:20:00,42.63,42.66,42.63,42.64,20500.0,35.7024,35.7276,35.7024,35.7108,20500.0
2013-02-12 13:30:00,42.64,42.67,42.64,42.67,12800.0,35.7108,35.7359,35.7108,35.7359,12800.0
2013-02-12 13:40:00,42.66,42.67,42.65,42.65,20300.0,35.7276,35.7359,35.7192,35.7192,20300.0
2013-02-12 13:50:00,42.65,42.66,42.65,42.65,5700.0,35.7192,35.7276,35.7192,35.7192,5700.0
2013-02-12 14:00:00,42.65,42.66,42.65,42.65,6400.0,35.7192,35.7276,35.7192,35.7192,6400.0
2013-02-12 14:10:00,42.65,42.66,42.65,42.65,12400.0,35.7192,35.7276,35.7192,35.7192,12400.0
2013-02-12 14:20:00,42.65,42.66,42.63,42.63,16000.0,35.7192,35.7276,35.7024,35.7024,16000.0
2013-02-12 14:30:00,42.63,42.64,42.62,42.62,14600.0,35.7024,35.7108,35.6941,35.6941,14600.0
2013-02-12 14:40:00,42.63,42.63,42.6,42.62,30700.0,35.7024,35.7024,35.6773,35.6941,30700.0
2013-02-12 14:50:00,42.62,42.64,42.61,42.61,14100.0,35.6941,35.7108,35.6857,35.6857,14100.0
2013-02-12 15:00:00,42.61,42.61,42.6,42.61,13200.0,35.6857,35.6857,35.6773,35.6857,13200.0
2013-02-12 15:10:00,42.61,42.65,42.61,42.65,30500.0,35.6857,35.7192,35.6857,35.7192,30500.0
2013-02-12 15:20:00,42.65,42.67,42.64,42.67,15500.0,35.7192,35.7359,35.7108,35.7359,15500.0
2013-02-12 15:30:00,42.67,42.7,42.66,42.7,19500.0,35.7359,35.7611,35.7276,35.7611,19500.0
2013-02-12 15:40:00,42.7,42.72,42.68,42.72,44200.0,35.7611,35.7778,35.7443,35.7778,44200.0
2013-02-12 15:50:00,42.72,42.74,42.71,42.73,116200.0,35.7778,35.7946,35.7694,35.7862,116200.0
2013-02-13 09:30:00,42.69,42.81,42.55,42.81,147900.0,35.7527,35.8532,35.6354,35.8532,147900.0
2013-02-13 09:40:00,42.8,42.81,42.74,42.76,50800.0,35.8448,35.8532,35.7946,35.8113,50800.0
2013-02-13 09:50:00,42.75,42.76,42.63,42.63,28000.0,35.8029,35.8113,35.7024,35.7024,28000.0
2013-02-13 10:00:00,42.64,42.68,42.62,42.65,30500.0,35.7108,35.7443,35.6941,35.7192,30500.0
2013-02-13 10:10:00,42.65,42.69,42.64,42.68,36400.0,35.7192,35.7527,35.7108,35.7443,36400.0
2013-02-13 10:20:00,42.68,42.7,42.65,42.65,28500.0,35.7443,35.7611,35.7192,35.7192,28500.0
2013-02-13 10:30:00,42.65,42.7,42.65,42.7,32900.0,35.7192,35.7611,35.7192,35.7611,32900.0
2013-02-13 10:40:00,42.69,42.69,42.64,42.66,37700.0,35.7527,35.7527,35.7108,35.7276,37700.0
2013-02-13 10:50:00,42.66,42.67,42.62,42.66,27000.0,35.7276,35.7359,35.6941,35.7276,27000.0
2013-02-13 11:00:00,42.66,42.66,42.6,42.6,35300.0,35.7276,35.7276,35.6773,35.6773,35300.0
2013-02-13 11:10:00,42.6,42.63,42.6,42.62,29400.0,35.6773,35.7024,35.6773,35.6941,29400.0
2013-02-13 11:20:00,42.62,42.62,42.59,42.59,36400.0,35.6941,35.6941,35.6689,35.6689,36400.0
2013-02-13 11:30:00,42.59,42.61,42.55,42.55,17400.0,35.6689,35.6857,35.6354,35.6354,17400.0
2013-02-13 11:40:00,42.55,42.57,42.52,42.56,33200.0,35.6354,35.6522,35.6103,35.6438,33200.0
2013-02-13 11:50:00,42.57,42.58,42.56,42.56,12200.0,35.6522,35.6606,35.6438,35.6438,12200.0
2013-02-13 12:00:00,42.56,42.6,42.56,42.6,24300.0,35.6438,35.6773,35.6438,35.6773,24300.0
2013-02-13 12:10:00,42.61,42.62,42.6,42.62,11600.0,35.6857,35.6941,35.6773,35.6941,11600.0
2013-02-13 12:20:00,42.61,42.62,42.59,42.59,9200.0,35.6857,35.6941,35.6689,35.6689,9200.0
2013-02-13 12:30:00,42.59,42.6,42.58,42.58,17500.0,35.6689,35.6773,35.6606,35.6606,17500.0
2013-02-13 12:40:00,42.58,42.59,42.56,42.57,20900.0,35.6606,35.6689,35.6438,35.6522,20900.0
2013-02-13 12:50:00,42.58,42.58,42.56,42.56,13100.0,35.6606,35.6606,35.6438,35.6438,13100.0
2013-02-13 13:00:00,42.56,42.57,42.54,42.55,32900.0,35.6438,35.6522,35.6271,35.6354,32900.0
2013-02-13 13:10:00,42.55,42.57,42.55,42.57,17700.0,35.6354,35.6522,35.6354,35.6522,17700.0
2013-02-13 13:20:00,42.57,42.57,42.55,42.56,16900.0,35.6522,35.6522,35.6354,35.6438,16900.0
2013-02-13 13:30:00,42.56,42.58,42.55,42.56,32800.0,35.6438,35.6606,35.6354,35.6438,32800.0
2013-02-13 13:40:00,42.56,42.58,42.56,42.58,14200.0,35.6438,35.6606,35.6438,35.6606,14200.0
2013-02-13 13:50:00,42.58,42.59,42.57,42.59,22100.0,35.6606,35.6689,35.6522,35.6689,22100.0
2013-02-13 14:00:00,42.59,42.62,42.58,42.59,20600.0,35.6689,35.6941,35.6606,35.6689,20600.0
2013-02-13 14:10:00,42.59,42.6,42.55,42.55,11000.0,35.6689,35.6773,35.6354,35.6354,11000.0
2013-02-13 14:20:00,42.55,42.55,42.52,42.52,23900.0,35.6354,35.6354,35.6103,35.6103,23900.0
2013-02-13 14:30:00,42.52,42.52,42.5,42.5,12200.0,35.6103,35.6103,35.5936,35.5936,12200.0
2013-02-13 14:40:00,42.5,42.51,42.48,42.48,8100.0,35.5936,35.6019,35.5768,35.5768,8100.0
2013-02-13 14:50:00,42.48,42.5,42.48,42.48,17000.0,35.5768,35.5936,35.5768,35.5768,17000.0
2013-02-13 15:00:00,42.49,42.5,42.48,42.48,15700.0,35.5852,35.5936,35.5768,35.5768,15700.0
2013-02-13 15:10:00,42.48,42.49,42.48,42.48,23500.0,35.5768,35.5852,35.5768,35.5768,23500.0
2013-02-13 15:20:00,42.49,42.54,42.48,42.53,33900.0,35.5852,35.6271,35.5768,35.6187,33900.0
2013-02-13 15:30:00,42.54,42.54,42.5,42.5,29700.0,35.6271,35.6271,35.5936,35.5936,29700.0
2013-02-13 15:40:00,42.5,42.53,42.48,42.52,54000.0,35.5936,35.6187,35.5768,35.6103,54000.0
2013-02-13 15:50:00,42.53,42.61,42.52,42.61,132600.0,35.6187,35.6857,35.6103,35.6857,132600.0
2013-02-14 09:30:00,42.47,42.52,42.41,42.48,32400.0,35.5684,35.6103,35.5182,35.5768,32400.0
2013-02-14 09:40:00,42.46,42.58,42.45,42.57,47700.0,35.5601,35.6606,35.5517,35.6522,47700.0
2013-02-14 09:50:00,42.57,42.62,42.55,42.59,32000.0,35.6522,35.6941,35.6354,35.6689,32000.0
2013-02-14 10:00:00,42.59,42.63,42.5,42.52,66400.0,35.6689,35.7024,35.5936,35.6103,66400.0
2013-02-14 10:10:00,42.52,42.52,42.45,42.5,48700.0,35.6103,35.6103,35.5517,35.5936,48700.0
2013-02-14 10:20:00,42.51,42.55,42.49,42.49,34300.0,35.6019,35.6354,35.5852,35.5852,34300.0
2013-02-14 10:30:00,42.48,42.49,42.41,42.41,26600.0,35.5768,35.5852,35.5182,35.5182,26600.0
2013-02-14 10:40:00,42.42,42.51,42.41,42.48,150700.0,35.5266,35.6019,35.5182,35.5768,150700.0
2013-02-14 10:50:00,42.48,42.48,42.43,42.47,16600.0,35.5768,35.5768,35.5349,35.5684,16600.0
2013-02-14 11:00:00,42.47,42.49,42.46,42.47,19600.0,35.5684,35.5852,35.5601,35.5684,19600.0
2013-02-14 11:10:00,42.47,42.47,42.4,42.41,121900.0,35.5684,35.5684,35.5098,35.5182,121900.0
2013-02-14 11:20:00,42.42,42.46,42.41,42.45,38600.0,35.5266,35.5601,35.5182,35.5517,38600.0
2013-02-14 11:30:00,42.44,42.48,42.43,42.47,82900.0,35.5433,35.5768,35.5349,35.5684,82900.0
2013-02-14 11:40:00,42.48,42.48,42.46,42.47,18700.0,35.5768,35.5768,35.5601,35.5684,18700.0
2013-02-14 11:50:00,42.47,42.5,42.47,42.48,24100.0,35.5684,35.5936,35.5684,35.5768,24100.0
2013-02-14 12:00:00,42.48,42.5,42.47,42.48,27600.0,35.5768,35.5936,35.5684,35.5768,27600.0
2013-02-14 12:10:00,42.49,42.51,42.47,42.47,31800.0,35.5852,35.6019,35.5684,35.5684,31800.0
2013-02-14 12:20:00,42.48,42.53,42.48,42.52,253700.0,35.5768,35.6187,35.5768,35.6103,253700.0
2013-02-14 12:30:00,42.51,42.53,42.5,42.51,38100.0,35.6019,35.6187,35.5936,35.6019,38100.0
2013-02-14 12:40:00,42.5,42.52,42.46,42.46,17100.0,35.5936,35.6103,35.5601,35.5601,17100.0
2013-02-14 12:50:00,42.47,42.49,42.46,42.47,19600.0,35.5684,35.5852,35.5601,35.5684,19600.0
2013-02-14 13:00:00,42.48,42.49,42.44,42.45,44300.0,35.5768,35.5852,35.5433,35.5517,44300.0
2013-02-14 13:10:00,42.45,42.49,42.45,42.47,143700.0,35.5517,35.5852,35.5517,35.5684,143700.0
2013-02-14 13:20:00,42.48,42.48,42.43,42.46,32400.0,35.5768,35.5768,35.5349,35.5601,32400.0
2013-02-14 13:30:00,42.46,42.48,42.45,42.48,16900.0,35.5601,35.5768,35.5517,35.5768,16900.0
2013-02-14 13:40:00,42.48,42.5,42.47,42.5,15300.0,35.5768,35.5936,35.5684,35.5936,15300.0
2013-02-14 13:50:00,42.5,42.55,42.5,42.54,61100.0,35.5936,35.6354,35.5936,35.6271,61100.0
2013-02-14 14:00:00,42.54,42.58,42.53,42.58,34500.0,35.6271,35.6606,35.6187,35.6606,34500.0
2013-02-14 14:10:00,42.58,42.6,42.57,42.58,15900.0,35.6606,35.6773,35.6522,35.6606,15900.0
2013-02-14 14:20:00,42.58,42.6,42.57,42.59,34400.0,35.6606,35.6773,35.6522,35.6689,34400.0
2013-02-14 14:30:00,42.59,42.6,42.56,42.56,13300.0,35.6689,35.6773,35.6438,35.6438,13300.0
2013-02-14 14:40:00,42.56,42.57,42.51,42.51,16000.0,35.6438,35.6522,35.6019,35.6019,16000.0
2013-02-14 14:50:00,42.51,42.52,42.5,42.51,114700.0,35.6019,35.6103,35.5936,35.6019,114700.0
2013-02-14 15:00:00,42.51,42.53,42.51,42.52,16000.0,35.6019,35.6187,35.6019,35.6103,16000.0
2013-02-14 15:10:00,42.52,42.53,42.5,42.51,14100.0,35.6103,35.6187,35.5936,35.6019,14100.0
2013-02-14 15:20:00,42.5,42.54,42.5,42.5,204900.0,35.5936,35.6271,35.5936,35.5936,204900.0
2013-02-14 15:30:00,42.51,42.52,42.49,42.5,51700.0,35.6019,35.6103,35.5852,35.5936,51700.0
2013-02-14 15:40:00,42.49,42.52,42.47,42.51,342300.0,35.5852,35.6103,35.5684,35.6019,342300.0
2013-02-14 15:50:00,42.51,42.52,42.43,42.44,277100.0,35.6019,35.6103,35.5349,35.5433,277100.0
2013-02-15 09:30:00,42.51,42.65,42.47,42.62,347800.0,35.6019,35.7192,35.5684,35.6941,347800.0
2013-02-15 09:40:00,42.64,42.67,42.61,42.63,134700.0,35.7108,35.7359,35.6857,35.7024,134700.0
2013-02-15 09:50:00,42.63,42.74,42.63,42.68,34000.0,35.7024,35.7946,35.7024,35.7443,34000.0
2013-02-15 10:00:00,42.68,42.8,42.67,42.71,59300.0,35.7443,35.8448,35.7359,35.7694,59300.0
2013-02-15 10:10:00,42.71,42.73,42.7,42.71,26300.0,35.7694,35.7862,35.7611,35.7694,26300.0
2013-02-15 10:20:00,42.72,42.73,42.7,42.71,67800.0,35.7778,35.7862,35.7611,35.7694,67800.0
2013-02-15 10:30:00,42.7,42.71,42.68,42.68,40600.0,35.7611,35.7694,35.7443,35.7443,40600.0
2013-02-15 10:40:00,42.68,42.69,42.66,42.67,90000.0,35.7443,35.7527,35.7276,35.7359,90000.0
2013-02-15 10:50:00,42.67,42.68,42.65,42.66,39800.0,35.7359,35.7443,35.7192,35.7276,39800.0
2013-02-15 11:00:00,42.65,42.66,42.65,42.65,127400.0,35.7192,35.7276,35.7192,35.7192,127400.0
2013-02-15 11:10:00,42.66,42.66,42.64,42.66,45500.0,35.7276,35.7276,35.7108,35.7276,45500.0
2013-02-15 11:20:00,42.65,42.66,42.64,42.66,90600.0,35.7192,35.7276,35.7108,35.7276,90600.0
2013-02-15 11:30:00,42.66,42.69,42.65,42.69,41400.0,35.7276,35.7527,35.7192,35.7527,41400.0
2013-02-15 11:40:00,42.69,42.69,42.64,42.65,88000.0,35.7527,35.7527,35.7108,35.7192,88000.0
2013-02-15 11:50:00,42.65,42.66,42.64,42.66,47700.0,35.7192,35.7276,35.7108,35.7276,47700.0
2013-02-15 12:00:00,42.66,42.66,42.64,42.66,76600.0,35.7276,35.7276,35.7108,35.7276,76600.0
2013-02-15 12:10:00,42.66,42.66,42.62,42.62,29200.0,35.7276,35.7276,35.6941,35.6941,29200.0
2013-02-15 12:20:00,42.62,42.63,42.57,42.6,46800.0,35.6941,35.7024,35.6522,35.6773,46800.0
2013-02-15 12:30:00,42.6,42.6,42.57,42.58,35900.0,35.6773,35.6773,35.6522,35.6606,35900.0
2013-02-15 12:40:00,42.59,42.6,42.58,42.6,11300.0,35.6689,35.6773,35.6606,35.6773,11300.0
2013-02-15 12:50:00,42.6,42.6,42.58,42.58,12400.0,35.6773,35.6773,35.6606,35.6606,12400.0
2013-02-15 13:00:00,42.59,42.6,42.58,42.59,6900.0,35.6689,35.6773,35.6606,35.6689,6900.0
2013-02-15 13:10:00,42.59,42.62,42.58,42.61,18400.0,35.6689,35.6941,35.6606,35.6857,18400.0
2013-02-15 13:20:00,42.61,42.62,42.59,42.62,102600.0,35.6857,35.6941,35.6689,35.6941,102600.0
2013-02-15 13:30:00,42.62,42.65,42.62,42.65,212200.0,35.6941,35.7192,35.6941,35.7192,212200.0
2013-02-15 13:40:00,42.65,42.66,42.64,42.65,121700.0,35.7192,35.7276,35.7108,35.7192,121700.0
2013-02-15 13:50:00,42.65,42.66,42.65,42.66,11000.0,35.7192,35.7276,35.7192,35.7276,11000.0
2013-02-15 14:00:00,42.66,42.66,42.65,42.66,43800.0,35.7276,35.7276,35.7192,35.7276,43800.0
2013-02-15 14:10:00,42.66,42.66,42.64,42.65,110100.0,35.7276,35.7276,35.7108,35.7192,110100.0
2013-02-15 14:20:00,42.65,42.66,42.63,42.64,77800.0,35.7192,35.7276,35.7024,35.7108,77800.0
2013-02-15 14:30:00,42.64,42.66,42.63,42.66,40700.0,35.7108,35.7276,35.7024,35.7276,40700.0
2013-02-15 14:40:00,42.66,42.66,42.64,42.64,555700.0,35.7276,35.7276,35.7108,35.7108,555700.0
2013-02-15 14:50:00,42.65,42.65,42.61,42.62,21200.0,35.7192,35.7192,35.6857,35.6941,21200.0
2013-02-15 15:00:00,42.61,42.63,42.61,42.62,27300.0,35.6857,35.7024,35.6857,35.6941,27300.0
2013-02-15 15:10:00,42.62,42.66,42.62,42.65,24600.0,35.6941,35.7276,35.6941,35.7192,24600.0
2013-02-15 15:20:00,42.66,42.66,42.65,42.66,23500.0,35.7276,35.7276,35.7192,35.7276,23500.0
2013-02-15 15:30:00,42.66,42.67,42.65,42.66,45300.0,35.7276,35.7359,35.7192,35.7276,45300.0
2013-02-15 15:40:00,42.67,42.71,42.65,42.65,145000.0,35.7359,35.7694,35.7192,35.7192,145000.0
2013-02-15 15:50:00,42.66,42.72,42.65,42.72,320600.0,35.7276,35.7778,35.7192,35.7778,320600.0
2013-02-19 09:30:00,42.79,43.05,42.71,43.05,102900.0,35.8364,36.0542,35.7694,36.0542,102900.0
2013-02-19 09:40:00,43.04,43.15,42.96,42.96,156900.0,36.0458,36.1379,35.9788,35.9788,156900.0
2013-02-19 09:50:00,42.96,43.02,42.94,43.0,84800.0,35.9788,36.0291,35.9621,36.0123,84800.0
2013-02-19 10:00:00,42.98,43.01,42.92,43.01,49100.0,35.9956,36.0207,35.9453,36.0207,49100.0
2013-02-19 10:10:00,43.01,43.02,42.93,42.93,63200.0,36.0207,36.0291,35.9537,35.9537,63200.0
2013-02-19 10:20:00,42.93,42.93,42.89,42.89,31800.0,35.9537,35.9537,35.9202,35.9202,31800.0
2013-02-19 10:30:00,42.89,43.0,42.88,43.0,92400.0,35.9202,36.0123,35.9118,36.0123,92400.0
2013-02-19 10:40:00,43.0,43.0,42.93,42.97,55400.0,36.0123,36.0123,35.9537,35.9872,55400.0
2013-02-19 10:50:00,42.97,42.97,42.91,42.91,46800.0,35.9872,35.9872,35.9369,35.9369,46800.0
2013-02-19 11:00:00,42.91,42.97,42.91,42.97,65300.0,35.9369,35.9872,35.9369,35.9872,65300.0
2013-02-19 11:10:00,42.97,42.98,42.9,42.9,36500.0,35.9872,35.9956,35.9286,35.9286,36500.0
2013-02-19 11:20:00,42.9,42.98,42.89,42.98,97700.0,35.9286,35.9956,35.9202,35.9956,97700.0
2013-02-19 11:30:00,42.98,42.98,42.94,42.95,43200.0,35.9956,35.9956,35.9621,35.9704,43200.0
2013-02-19 11:40:00,42.94,42.96,42.93,42.94,99300.0,35.9621,35.9788,35.9537,35.9621,99300.0
2013-02-19 11:50:00,42.94,42.99,42.93,42.99,54600.0,35.9621,36.0039,35.9537,36.0039,54600.0
2013-02-19 12:00:00,42.98,42.98,42.93,42.97,31700.0,35.9956,35.9956,35.9537,35.9872,31700.0
2013-02-19 12:10:00,42.97,42.99,42.96,42.98,23100.0,35.9872,36.0039,35.9788,35.9956,23100.0
2013-02-19 12:20:00,42.98,42.99,42.97,42.98,14100.0,35.9956,36.0039,35.9872,35.9956,14100.0
2013-02-19 12:30:00,42.98,42.98,42.96,42.97,15500.0,35.9956,35.9956,35.9788,35.9872,15500.0
2013-02-19 12:40:00,42.97,42.97,42.92,42.93,54200.0,35.9872,35.9872,35.9453,35.9537,54200.0
2013-02-19 12:50:00,42.93,42.93,42.91,42.92,14000.0,35.9537,35.9537,35.9369,35.9453,14000.0
2013-02-19 13:00:00,42.91,42.92,42.91,42.91,24300.0,35.9369,35.9453,35.9369,35.9369,24300.0
2013-02-19 13:10:00,42.92,42.99,42.91,42.98,176500.0,35.9453,36.0039,35.9369,35.9956,176500.0
2013-02-19 13:20:00,42.98,42.98,42.97,42.98,34200.0,35.9956,35.9956,35.9872,35.9956,34200.0
2013-02-19 13:30:00,42.98,43.0,42.97,42.99,61000.0,35.9956,36.0123,35.9872,36.0039,61000.0
2013-02-19 13:40:00,42.98,43.02,42.98,43.01,23900.0,35.9956,36.0291,35.9956,36.0207,23900.0
2013-02-19 13:50:00,43.0,43.01,43.0,43.0,16000.0,36.0123,36.0207,36.0123,36.0123,16000.0
2013-02-19 14:00:00,43.0,43.04,43.0,43.04,32800.0,36.0123,36.0458,36.0123,36.0458,32800.0
2013-02-19 14:10:00,43.03,43.03,43.0,43.01,21700.0,36.0374,36.0374,36.0123,36.0207,21700.0
2013-02-19 14:20:00,43.01,43.03,42.99,43.01,62500.0,36.0207,36.0374,36.0039,36.0207,62500.0
2013-02-19 14:30:00,43.0,43.02,42.99,43.02,33700.0,36.0123,36.0291,36.0039,36.0291,33700.0
2013-02-19 14:40:00,43.01,43.03,42.98,43.0,30100.0,36.0207,36.0374,35.9956,36.0123,30100.0
2013-02-19 14:50:00,42.99,43.01,42.97,42.97,35700.0,36.0039,36.0207,35.9872,35.9872,35700.0
2013-02-19 15:00:00,42.97,42.98,42.95,42.96,42700.0,35.9872,35.9956,35.9704,35.9788,42700.0
2013-02-19 15:10:00,42.96,42.98,42.94,42.96,61200.0,35.9788,35.9956,35.9621,35.9788,61200.0
2013-02-19 15:20:00,42.96,42.99,42.92,42.97,143700.0,35.9788,36.0039,35.9453,35.9872,143700.0
2013-02-19 15:30:00,42.97,43.01,42.96,43.0,122600.0,35.9872,36.0207,35.9788,36.0123,122600.0
2013-02-19 15:40:00,43.01,43.09,42.96,43.08,294700.0,36.0207,36.0877,35.9788,36.0793,294700.0
2013-02-19 15:50:00,43.09,43.23,43.03,43.23,623200.0,36.0877,36.2049,36.0374,36.2049,623200.0
2013-02-20 09:30:00,43.16,43.16,43.04,43.05,43000.0,36.1463,36.1463,36.0458,36.0542,43000.0
2013-02-20 09:40:00,43.05,43.06,42.96,43.01,57100.0,36.0542,36.0626,35.9788,36.0207,57100.0
2013-02-20 09:50:00,43.02,43.03,42.96,42.97,108000.0,36.0291,36.0374,35.9788,35.9872,108000.0
2013-02-20 10:00:00,42.97,42.98,42.94,42.96,45200.0,35.9872,35.9956,35.9621,35.9788,45200.0
2013-02-20 10:10:00,42.95,43.03,42.94,43.02,32100.0,35.9704,36.0374,35.9621,36.0291,32100.0
2013-02-20 10:20:00,43.02,43.03,42.95,42.95,50000.0,36.0291,36.0374,35.9704,35.9704,50000.0
2013-02-20 10:30:00,42.95,43.0,42.95,42.96,52900.0,35.9704,36.0123,35.9704,35.9788,52900.0
2013-02-20 10:40:00,42.96,43.03,42.96,43.01,39600.0,35.9788,36.0374,35.9788,36.0207,39600.0
2013-02-20 10:50:00,43.02,43.07,43.0,43.05,37900.0,36.0291,36.0709,36.0123,36.0542,37900.0
2013-02-20 11:00:00,43.04,43.1,43.02,43.1,67100.0,36.0458,36.0961,36.0291,36.0961,67100.0
2013-02-20 11:10:00,43.09,43.12,43.07,43.11,41200.0,36.0877,36.1128,36.0709,36.1044,41200.0
2013-02-20 11:20:00,43.11,43.16,43.11,43.13,58800.0,36.1044,36.1463,36.1044,36.1212,58800.0
2013-02-20 11:30:00,43.12,43.15,43.11,43.14,62400.0,36.1128,36.1379,36.1044,36.1296,62400.0
2013-02-20 11:40:00,43.14,43.2,43.13,43.16,48900.0,36.1296,36.1798,36.1212,36.1463,48900.0
2013-02-20 11:50:00,43.16,43.18,43.13,43.14,49200.0,36.1463,36.1631,36.1212,36.1296,49200.0
2013-02-20 12:00:00,43.14,43.2,43.14,43.17,30100.0,36.1296,36.1798,36.1296,36.1547,30100.0
2013-02-20 12:10:00,43.17,43.2,43.15,43.19,31400.0,36.1547,36.1798,36.1379,36.1714,31400.0
2013-02-20 12:20:00,43.19,43.2,43.16,43.17,26000.0,36.1714,36.1798,36.1463,36.1547,26000.0
2013-02-20 12:30:00,43.16,43.2,43.15,43.2,28200.0,36.1463,36.1798,36.1379,36.1798,28200.0
2013-02-20 12:40:00,43.2,43.24,43.18,43.23,47300.0,36.1798,36.2133,36.1631,36.2049,47300.0
2013-02-20 12:50:00,43.22,43.26,43.19,43.24,48100.0,36.1966,36.2301,36.1714,36.2133,48100.0
2013-02-20 13:00:00,43.25,43.25,43.21,43.23,20200.0,36.2217,36.2217,36.1882,36.2049,20200.0
2013-02-20 13:10:00,43.23,43.25,43.19,43.24,42500.0,36.2049,36.2217,36.1714,36.2133,42500.0
2013-02-20 13:20:00,43.25,43.25,43.23,43.23,22400.0,36.2217,36.2217,36.2049,36.2049,22400.0
2013-02-20 13:30:00,43.24,43.26,43.23,43.23,42100.0,36.2133,36.2301,36.2049,36.2049,42100.0
2013-02-20 13:40:00,43.23,43.27,43.23,43.24,34800.0,36.2049,36.2384,36.2049,36.2133,34800.0
2013-02-20 13:50:00,43.25,43.26,43.24,43.24,15700.0,36.2217,36.2301,36.2133,36.2133,15700.0
2013-02-20 14:00:00,43.24,43.29,43.22,43.29,100500.0,36.2133,36.2552,36.1966,36.2552,100500.0
2013-02-20 14:10:00,43.28,43.28,43.19,43.2,74100.0,36.2468,36.2468,36.1714,36.1798,74100.0
2013-02-20 14:20:00,43.2,43.22,43.13,43.17,68300.0,36.1798,36.1966,36.1212,36.1547,68300.0
2013-02-20 14:30:00,43.16,43.17,43.12,43.16,47000.0,36.1463,36.1547,36.1128,36.1463,47000.0
2013-02-20 14:40:00,43.16,43.18,43.11,43.13,91600.0,36.1463,36.1631,36.1044,36.1212,91600.0
2013-02-20 14:50:00,43.13,43.17,43.08,43.12,78400.0,36.1212,36.1547,36.0793,36.1128,78400.0
2013-02-20 15:00:00,43.13,43.13,43.06,43.1,60400.0,36.1212,36.1212,36.0626,36.0961,60400.0
2013-02-20 15:10:00,43.11,43.12,43.03,43.03,54000.0,36.1044,36.1128,36.0374,36.0374,54000.0
2013-02-20 15:20:00,43.04,43.09,43.03,43.03,84800.0,36.0458,36.0877,36.0374,36.0374,84800.0
2013-02-20 15:30:00,43.03,43.06,43.01,43.06,83700.0,36.0374,36.0626,36.0207,36.0626,83700.0
2013-02-20 15:40:00,43.06,43.08,43.0,43.01,156800.0,36.0626,36.0793,36.0123,36.0207,156800.0
2013-02-20 15:50:00,43.0,43.12,43.0,43.1,356300.0,36.0123,36.1128,36.0123,36.0961,356300.0
2013-02-21 09:30:00,42.25,42.7,42.1,42.25,309400.0,35.3842,35.7611,35.2586,35.3842,309400.0
2013-02-21 09:40:00,42.26,42.34,42.07,42.26,195600.0,35.3926,35.4596,35.2334,35.3926,195600.0
2013-02-21 09:50:00,42.26,42.48,42.15,42.15,130100.0,35.3926,35.5768,35.3004,35.3004,130100.0
2013-02-21 10:00:00,42.15,42.15,41.92,41.93,164700.0,35.3004,35.3004,35.1078,35.1162,164700.0
2013-02-21 10:10:00,41.93,42.01,41.7,41.73,350600.0,35.1162,35.1832,34.9236,34.9487,350600.0
2013-02-21 10:20:00,41.73,42.0,41.7,41.95,185500.0,34.9487,35.1748,34.9236,35.1329,185500.0
2013-02-21 10:30:00,41.95,42.02,41.88,41.99,237000.0,35.1329,35.1916,35.0743,35.1664,237000.0
2013-02-21 10:40:00,41.98,42.0,41.93,41.96,121400.0,35.1581,35.1748,35.1162,35.1413,121400.0
2013-02-21 10:50:00,41.97,41.97,41.8,41.82,213100.0,35.1497,35.1497,35.0073,35.0241,213100.0
2013-02-21 11:00:00,41.81,41.9,41.78,41.79,140600.0,35.0157,35.0911,34.9906,34.9989,140600.0
2013-02-21 11:10:00,41.79,41.85,41.65,41.65,224100.0,34.9989,35.0492,34.8817,34.8817,224100.0
2013-02-21 11:20:00,41.65,41.71,41.65,41.65,74000.0,34.8817,34.9319,34.8817,34.8817,74000.0
2013-02-21 11:30:00,41.65,41.69,41.59,41.59,86700.0,34.8817,34.9152,34.8314,34.8314,86700.0
2013-02-21 11:40:00,41.59,41.61,41.34,41.39,152000.0,34.8314,34.8482,34.6221,34.664,152000.0
2013-02-21 11:50:00,41.39,41.57,41.35,41.5,134000.0,34.664,34.8147,34.6305,34.7561,134000.0
2013-02-21 12:00:00,41.51,41.57,41.42,41.45,97000.0,34.7644,34.8147,34.6891,34.7142,97000.0
2013-02-21 12:10:00,41.45,41.51,41.39,41.43,56800.0,34.7142,34.7644,34.664,34.6975,56800.0
2013-02-21 12:20:00,41.43,41.44,41.4,41.43,58800.0,34.6975,34.7058,34.6723,34.6975,58800.0
2013-02-21 12:30:00,41.44,41.44,41.12,41.17,171100.0,34.7058,34.7058,34.4378,34.4797,171100.0
2013-02-21 12:40:00,41.16,41.22,41.0,41.07,242100.0,34.4713,34.5216,34.3373,34.396,242100.0
2013-02-21 12:50:00,41.06,41.2,41.04,41.11,118000.0,34.3876,34.5048,34.3708,34.4295,118000.0
2013-02-21 13:00:00,41.09,41.21,41.08,41.2,85400.0,34.4127,34.5132,34.4043,34.5048,85400.0
2013-02-21 13:10:00,41.2,41.21,41.09,41.09,142200.0,34.5048,34.5132,34.4127,34.4127,142200.0
2013-02-21 13:20:00,41.08,41.24,41.05,41.23,98200.0,34.4043,34.5383,34.3792,34.53,98200.0
2013-02-21 13:30:00,41.23,41.24,41.18,41.21,131500.0,34.53,34.5383,34.4881,34.5132,131500.0
2013-02-21 13:40:00,41.21,41.23,41.12,41.16,155400.0,34.5132,34.53,34.4378,34.4713,155400.0
2013-02-21 13:50:00,41.16,41.32,41.16,41.27,121400.0,34.4713,34.6053,34.4713,34.5635,121400.0
2013-02-21 14:00:00,41.27,41.29,41.23,41.25,156500.0,34.5635,34.5802,34.53,34.5467,156500.0
2013-02-21 14:10:00,41.24,41.26,41.2,41.21,54100.0,34.5383,34.5551,34.5048,34.5132,54100.0
2013-02-21 14:20:00,41.22,41.22,41.15,41.16,414300.0,34.5216,34.5216,34.463,34.4713,414300.0
2013-02-21 14:30:00,41.16,41.2,41.15,41.15,87700.0,34.4713,34.5048,34.463,34.463,87700.0
2013-02-21 14:40:00,41.16,41.17,41.15,41.16,50500.0,34.4713,34.4797,34.463,34.4713,50500.0
2013-02-21 14:50:00,41.16,41.16,41.07,41.08,146500.0,34.4713,34.4713,34.396,34.4043,146500.0
2013-02-21 15:00:00,41.09,41.16,41.09,41.16,289000.0,34.4127,34.4713,34.4127,34.4713,289000.0
2013-02-21 15:10:00,41.17,41.18,41.0,41.01,231900.0,34.4797,34.4881,34.3373,34.3457,231900.0
2013-02-21 15:20:00,41.01,41.06,41.0,41.04,608300.0,34.3457,34.3876,34.3373,34.3708,608300.0
2013-02-21 15:30:00,41.04,41.1,41.03,41.1,438400.0,34.3708,34.4211,34.3625,34.4211,438400.0
2013-02-21 15:40:00,41.1,41.29,41.08,41.28,383500.0,34.4211,34.5802,34.4043,34.5718,383500.0
2013-02-21 15:50:00,41.29,41.47,41.24,41.41,864700.0,34.5802,34.731,34.5383,34.6807,864700.0
2013-02-22 09:30:00,41.47,41.69,41.46,41.54,219700.0,34.731,34.9152,34.7226,34.7896,219700.0
2013-02-22 09:40:00,41.54,41.63,41.52,41.53,185900.0,34.7896,34.8649,34.7728,34.7812,185900.0
2013-02-22 09:50:00,41.53,41.58,41.48,41.57,145800.0,34.7812,34.8231,34.7393,34.8147,145800.0
2013-02-22 10:00:00,41.58,41.6,41.33,41.33,98700.0,34.8231,34.8398,34.6137,34.6137,98700.0
2013-02-22 10:10:00,41.34,41.5,41.34,41.5,85600.0,34.6221,34.7561,34.6221,34.7561,85600.0
2013-02-22 10:20:00,41.5,41.52,41.39,41.4,50500.0,34.7561,34.7728,34.664,34.6723,50500.0
2013-02-22 10:30:00,41.4,41.45,41.4,41.43,58200.0,34.6723,34.7142,34.6723,34.6975,58200.0
2013-02-22 10:40:00,41.43,41.5,41.42,41.48,53500.0,34.6975,34.7561,34.6891,34.7393,53500.0
2013-02-22 10:50:00,41.49,41.53,41.47,41.49,75900.0,34.7477,34.7812,34.731,34.7477,75900.0
2013-02-22 11:00:00,41.49,41.54,41.47,41.54,480600.0,34.7477,34.7896,34.731,34.7896,480600.0
2013-02-22 11:10:00,41.54,41.54,41.48,41.49,103500.0,34.7896,34.7896,34.7393,34.7477,103500.0
2013-02-22 11:20:00,41.5,41.56,41.49,41.56,146500.0,34.7561,34.8063,34.7477,34.8063,146500.0
2013-02-22 11:30:00,41.55,41.67,41.55,41.65,59400.0,34.7979,34.8984,34.7979,34.8817,59400.0
2013-02-22 11:40:00,41.66,41.66,41.61,41.63,18200.0,34.8901,34.8901,34.8482,34.8649,18200.0
2013-02-22 11:50:00,41.63,41.66,41.6,41.66,96500.0,34.8649,34.8901,34.8398,34.8901,96500.0
2013-02-22 12:00:00,41.66,41.69,41.65,41.69,19400.0,34.8901,34.9152,34.8817,34.9152,19400.0
2013-02-22 12:10:00,41.69,41.75,41.68,41.75,52500.0,34.9152,34.9654,34.9068,34.9654,52500.0
2013-02-22 12:20:00,41.75,41.79,41.74,41.79,16600.0,34.9654,34.9989,34.9571,34.9989,16600.0
2013-02-22 12:30:00,41.79,41.79,41.7,41.71,37800.0,34.9989,34.9989,34.9236,34.9319,37800.0
2013-02-22 12:40:00,41.71,41.76,41.71,41.74,47200.0,34.9319,34.9738,34.9319,34.9571,47200.0
2013-02-22 12:50:00,41.74,41.75,41.74,41.75,30000.0,34.9571,34.9654,34.9571,34.9654,30000.0
2013-02-22 13:00:00,41.75,41.79,41.75,41.76,31400.0,34.9654,34.9989,34.9654,34.9738,31400.0
2013-02-22 13:10:00,41.76,41.78,41.75,41.78,84400.0,34.9738,34.9906,34.9654,34.9906,84400.0
2013-02-22 13:20:00,41.78,41.81,41.76,41.76,31300.0,34.9906,35.0157,34.9738,34.9738,31300.0
2013-02-22 13:30:00,41.77,41.77,41.75,41.75,28900.0,34.9822,34.9822,34.9654,34.9654,28900.0
2013-02-22 13:40:00,41.75,41.78,41.75,41.76,60400.0,34.9654,34.9906,34.9654,34.9738,60400.0
2013-02-22 13:50:00,41.76,41.76,41.75,41.75,25200.0,34.9738,34.9738,34.9654,34.9654,25200.0
2013-02-22 14:00:00,41.75,41.77,41.74,41.74,32300.0,34.9654,34.9822,34.9571,34.9571,32300.0
2013-02-22 14:10:00,41.75,41.77,41.74,41.77,35600.0,34.9654,34.9822,34.9571,34.9822,35600.0
2013-02-22 14:20:00,41.77,41.77,41.75,41.75,14900.0,34.9822,34.9822,34.9654,34.9654,14900.0
2013-02-22 14:30:00,41.76,41.76,41.73,41.75,116600.0,34.9738,34.9738,34.9487,34.9654,116600.0
2013-02-22 14:40:00,41.75,41.75,41.71,41.72,37400.0,34.9654,34.9654,34.9319,34.9403,37400.0
2013-02-22 14:50:00,41.72,41.75,41.71,41.75,113700.0,34.9403,34.9654,34.9319,34.9654,113700.0
2013-02-22 15:00:00,41.75,41.75,41.72,41.72,53200.0,34.9654,34.9654,34.9403,34.9403,53200.0
2013-02-22 15:10:00,41.73,41.76,41.69,41.75,197900.0,34.9487,34.9738,34.9152,34.9654,197900.0
2013-02-22 15:20:00,41.75,41.77,41.72,41.77,100100.0,34.9654,34.9822,34.9403,34.9822,100100.0
2013-02-22 15:30:00,41.77,41.87,41.75,41.87,122900.0,34.9822,35.0659,34.9654,35.0659,122900.0
2013-02-22 15:40:00,41.87,41.97,41.87,41.97,167400.0,35.0659,35.1497,35.0659,35.1497,167400.0
2013-02-22 15:50:00,41.97,41.99,41.92,41.97,370600.0,35.1497,35.1664,35.1078,35.1497,370600.0
2013-02-25 09:30:00,42.14,42.46,42.12,42.39,76600.0,35.2921,35.5601,35.2753,35.5014,76600.0
2013-02-25 09:40:00,42.39,42.48,42.29,42.34,162000.0,35.5014,35.5768,35.4177,35.4596,162000.0
2013-02-25 09:50:00,42.35,42.43,42.35,42.41,69600.0,35.4679,35.5349,35.4679,35.5182,69600.0
2013-02-25 10:00:00,42.41,42.45,42.34,42.34,77400.0,35.5182,35.5517,35.4596,35.4596,77400.0
2013-02-25 10:10:00,42.34,42.34,42.23,42.26,106800.0,35.4596,35.4596,35.3674,35.3926,106800.0
2013-02-25 10:20:00,42.26,42.29,42.24,42.25,66300.0,35.3926,35.4177,35.3758,35.3842,66300.0
2013-02-25 10:30:00,42.25,42.3,42.2,42.22,70600.0,35.3842,35.4261,35.3423,35.3591,70600.0
2013-02-25 10:40:00,42.23,42.24,42.15,42.15,139800.0,35.3674,35.3758,35.3004,35.3004,139800.0
2013-02-25 10:50:00,42.15,42.19,42.14,42.18,59100.0,35.3004,35.3339,35.2921,35.3256,59100.0
2013-02-25 11:00:00,42.18,42.28,42.13,42.26,118900.0,35.3256,35.4093,35.2837,35.3926,118900.0
2013-02-25 11:10:00,42.26,42.27,42.24,42.25,107200.0,35.3926,35.4009,35.3758,35.3842,107200.0
2013-02-25 11:20:00,42.25,42.28,42.21,42.21,42400.0,35.3842,35.4093,35.3507,35.3507,42400.0
2013-02-25 11:30:00,42.21,42.24,42.18,42.2,187700.0,35.3507,35.3758,35.3256,35.3423,187700.0
2013-02-25 11:40:00,42.2,42.24,42.18,42.2,77200.0,35.3423,35.3758,35.3256,35.3423,77200.0
2013-02-25 11:50:00,42.2,42.22,42.14,42.16,211800.0,35.3423,35.3591,35.2921,35.3088,211800.0
2013-02-25 12:00:00,42.17,42.17,42.05,42.06,139400.0,35.3172,35.3172,35.2167,35.2251,139400.0
2013-02-25 12:10:00,42.06,42.11,42.05,42.09,71300.0,35.2251,35.2669,35.2167,35.2502,71300.0
2013-02-25 12:20:00,42.09,42.09,41.99,42.03,89300.0,35.2502,35.2502,35.1664,35.1999,89300.0
2013-02-25 12:30:00,42.02,42.07,42.02,42.06,39900.0,35.1916,35.2334,35.1916,35.2251,39900.0
2013-02-25 12:40:00,42.07,42.12,42.05,42.12,71700.0,35.2334,35.2753,35.2167,35.2753,71700.0
2013-02-25 12:50:00,42.12,42.15,42.09,42.11,92200.0,35.2753,35.3004,35.2502,35.2669,92200.0
2013-02-25 13:00:00,42.11,42.12,42.09,42.09,18000.0,35.2669,35.2753,35.2502,35.2502,18000.0
2013-02-25 13:10:00,42.09,42.1,42.09,42.09,18400.0,35.2502,35.2586,35.2502,35.2502,18400.0
2013-02-25 13:20:00,42.09,42.12,42.06,42.07,176900.0,35.2502,35.2753,35.2251,35.2334,176900.0
2013-02-25 13:30:00,42.07,42.08,41.99,41.99,78700.0,35.2334,35.2418,35.1664,35.1664,78700.0
2013-02-25 13:40:00,41.99,42.0,41.89,41.96,101300.0,35.1664,35.1748,35.0827,35.1413,101300.0
2013-02-25 13:50:00,41.97,42.01,41.95,41.95,71900.0,35.1497,35.1832,35.1329,35.1329,71900.0
2013-02-25 14:00:00,41.95,41.96,41.87,41.88,68900.0,35.1329,35.1413,35.0659,35.0743,68900.0
2013-02-25 14:10:00,41.88,41.88,41.84,41.88,69000.0,35.0743,35.0743,35.0408,35.0743,69000.0
2013-02-25 14:20:00,41.88,41.89,41.86,41.87,38500.0,35.0743,35.0827,35.0576,35.0659,38500.0
2013-02-25 14:30:00,41.86,41.92,41.86,41.88,60500.0,35.0576,35.1078,35.0576,35.0743,60500.0
2013-02-25 14:40:00,41.88,41.9,41.81,41.81,47500.0,35.0743,35.0911,35.0157,35.0157,47500.0
2013-02-25 14:50:00,41.82,41.88,41.81,41.85,46800.0,35.0241,35.0743,35.0157,35.0492,46800.0
2013-02-25 15:00:00,41.86,41.88,41.84,41.88,28800.0,35.0576,35.0743,35.0408,35.0743,28800.0
2013-02-25 15:10:00,41.88,41.88,41.81,41.84,86100.0,35.0743,35.0743,35.0157,35.0408,86100.0
2013-02-25 15:20:00,41.84,41.87,41.77,41.77,93500.0,35.0408,35.0659,34.9822,34.9822,93500.0
2013-02-25 15:30:00,41.78,41.78,41.71,41.72,69800.0,34.9906,34.9906,34.9319,34.9403,69800.0
2013-02-25 15:40:00,41.72,41.73,41.67,41.67,133600.0,34.9403,34.9487,34.8984,34.8984,133600.0
2013-02-25 15:50:00,41.67,41.68,41.53,41.54,279300.0,34.8984,34.9068,34.7812,34.7896,279300.0
2013-02-26 09:30:00,41.59,41.88,41.58,41.77,174400.0,34.8314,35.0743,34.8231,34.9822,174400.0
2013-02-26 09:40:00,41.77,41.78,41.68,41.68,146400.0,34.9822,34.9906,34.9068,34.9068,146400.0
2013-02-26 09:50:00,41.69,41.72,41.66,41.67,150100.0,34.9152,34.9403,34.8901,34.8984,150100.0
2013-02-26 10:00:00,41.67,41.69,41.48,41.56,195400.0,34.8984,34.9152,34.7393,34.8063,195400.0
2013-02-26 10:10:00,41.57,41.66,41.57,41.65,72400.0,34.8147,34.8901,34.8147,34.8817,72400.0
2013-02-26 10:20:00,41.64,41.64,41.56,41.58,60700.0,34.8733,34.8733,34.8063,34.8231,60700.0
2013-02-26 10:30:00,41.58,41.61,41.57,41.61,82700.0,34.8231,34.8482,34.8147,34.8482,82700.0
2013-02-26 10:40:00,41.61,41.65,41.57,41.6,159800.0,34.8482,34.8817,34.8147,34.8398,159800.0
2013-02-26 10:50:00,41.61,41.64,41.58,41.58,95400.0,34.8482,34.8733,34.8231,34.8231,95400.0
2013-02-26 11:00:00,41.58,41.62,41.51,41.51,193000.0,34.8231,34.8566,34.7644,34.7644,193000.0
2013-02-26 11:10:00,41.51,41.58,41.46,41.55,87700.0,34.7644,34.8231,34.7226,34.7979,87700.0
2013-02-26 11:20:00,41.55,41.56,41.5,41.51,55000.0,34.7979,34.8063,34.7561,34.7644,55000.0
2013-02-26 11:30:00,41.52,41.54,41.49,41.53,48800.0,34.7728,34.7896,34.7477,34.7812,48800.0
2013-02-26 11:40:00,41.52,41.52,41.4,41.42,161100.0,34.7728,34.7728,34.6723,34.6891,161100.0
2013-02-26 11:50:00,41.43,41.56,41.43,41.55,81200.0,34.6975,34.8063,34.6975,34.7979,81200.0
2013-02-26 12:00:00,41.55,41.57,41.49,41.55,152800.0,34.7979,34.8147,34.7477,34.7979,152800.0
2013-02-26 12:10:00,41.55,41.56,41.51,41.53,42800.0,34.7979,34.8063,34.7644,34.7812,42800.0
2013-02-26 12:20:00,41.53,41.63,41.52,41.63,20600.0,34.7812,34.8649,34.7728,34.8649,20600.0
2013-02-26 12:30:00,41.62,41.64,41.61,41.64,33600.0,34.8566,34.8733,34.8482,34.8733,33600.0
2013-02-26 12:40:00,41.64,41.65,41.6,41.62,22500.0,34.8733,34.8817,34.8398,34.8566,22500.0
2013-02-26 12:50:00,41.62,41.63,41.58,41.61,24800.0,34.8566,34.8649,34.8231,34.8482,24800.0
2013-02-26 13:00:00,41.62,41.66,41.61,41.64,40200.0,34.8566,34.8901,34.8482,34.8733,40200.0
2013-02-26 13:10:00,41.64,41.67,41.59,41.59,54200.0,34.8733,34.8984,34.8314,34.8314,54200.0
2013-02-26 13:20:00,41.59,41.69,41.58,41.65,63300.0,34.8314,34.9152,34.8231,34.8817,63300.0
2013-02-26 13:30:00,41.66,41.69,41.64,41.65,21400.0,34.8901,34.9152,34.8733,34.8817,21400.0
2013-02-26 13:40:00,41.64,41.66,41.59,41.62,81300.0,34.8733,34.8901,34.8314,34.8566,81300.0
2013-02-26 13:50:00,41.62,41.65,41.57,41.59,24900.0,34.8566,34.8817,34.8147,34.8314,24900.0
2013-02-26 14:00:00,41.6,41.67,41.6,41.64,40100.0,34.8398,34.8984,34.8398,34.8733,40100.0
2013-02-26 14:10:00,41.65,41.71,41.63,41.7,61700.0,34.8817,34.9319,34.8649,34.9236,61700.0
2013-02-26 14:20:00,41.71,41.73,41.69,41.73,35700.0,34.9319,34.9487,34.9152,34.9487,35700.0
2013-02-26 14:30:00,41.74,41.74,41.7,41.71,39300.0,34.9571,34.9571,34.9236,34.9319,39300.0
2013-02-26 14:40:00,41.71,41.71,41.67,41.68,46700.0,34.9319,34.9319,34.8984,34.9068,46700.0
2013-02-26 14:50:00,41.68,41.7,41.67,41.68,80100.0,34.9068,34.9236,34.8984,34.9068,80100.0
2013-02-26 15:00:00,41.66,41.7,41.63,41.65,60000.0,34.8901,34.9236,34.8649,34.8817,60000.0
2013-02-26 15:10:00,41.66,41.68,41.64,41.65,71700.0,34.8901,34.9068,34.8733,34.8817,71700.0
2013-02-26 15:20:00,41.65,41.67,41.6,41.61,145700.0,34.8817,34.8984,34.8398,34.8482,145700.0
2013-02-26 15:30:00,41.62,41.65,41.6,41.65,250000.0,34.8566,34.8817,34.8398,34.8817,250000.0
2013-02-26 15:40:00,41.65,41.67,41.61,41.65,182800.0,34.8817,34.8984,34.8482,34.8817,182800.0
2013-02-26 15:50:00,41.64,41.71,41.61,41.7,370100.0,34.8733,34.9319,34.8482,34.9236,370100.0
2013-02-27 09:30:00,41.64,41.98,41.64,41.66,370400.0,34.8733,35.1581,34.8733,34.8901,370400.0
2013-02-27 09:40:00,41.66,41.87,41.64,41.74,192000.0,34.8901,35.0659,34.8733,34.9571,192000.0
2013-02-27 09:50:00,41.73,41.8,41.72,41.72,83300.0,34.9487,35.0073,34.9403,34.9403,83300.0
2013-02-27 10:00:00,41.73,41.79,41.69,41.77,118400.0,34.9487,34.9989,34.9152,34.9822,118400.0
2013-02-27 10:10:00,41.78,41.82,41.76,41.8,114600.0,34.9906,35.0241,34.9738,35.0073,114600.0
2013-02-27 10:20:00,41.8,41.87,41.79,41.83,150800.0,35.0073,35.0659,34.9989,35.0324,150800.0
2013-02-27 10:30:00,41.83,41.85,41.81,41.84,118000.0,35.0324,35.0492,35.0157,35.0408,118000.0
2013-02-27 10:40:00,41.85,41.85,41.77,41.82,115500.0,35.0492,35.0492,34.9822,35.0241,115500.0
2013-02-27 10:50:00,41.82,41.86,41.75,41.75,244100.0,35.0241,35.0576,34.9654,34.9654,244100.0
2013-02-27 11:00:00,41.75,41.84,41.75,41.82,114700.0,34.9654,35.0408,34.9654,35.0241,114700.0
2013-02-27 11:10:00,41.83,41.89,41.82,41.88,47200.0,35.0324,35.0827,35.0241,35.0743,47200.0
2013-02-27 11:20:00,41.88,41.92,41.88,41.9,66200.0,35.0743,35.1078,35.0743,35.0911,66200.0
2013-02-27 11:30:00,41.91,41.93,41.88,41.92,40700.0,35.0994,35.1162,35.0743,35.1078,40700.0
2013-02-27 11:40:00,41.92,41.94,41.91,41.93,59600.0,35.1078,35.1246,35.0994,35.1162,59600.0
2013-02-27 11:50:00,41.93,41.94,41.91,41.93,31000.0,35.1162,35.1246,35.0994,35.1162,31000.0
2013-02-27 12:00:00,41.93,41.97,41.92,41.96,100300.0,35.1162,35.1497,35.1078,35.1413,100300.0
2013-02-27 12:10:00,41.97,42.0,41.94,42.0,133300.0,35.1497,35.1748,35.1246,35.1748,133300.0
2013-02-27 12:20:00,42.0,42.0,41.97,41.97,104200.0,35.1748,35.1748,35.1497,35.1497,104200.0
2013-02-27 12:30:00,41.98,41.99,41.92,41.92,47700.0,35.1581,35.1664,35.1078,35.1078,47700.0
2013-02-27 12:40:00,41.92,41.95,41.86,41.93,68400.0,35.1078,35.1329,35.0576,35.1162,68400.0
2013-02-27 12:50:00,41.94,41.96,41.89,41.91,65300.0,35.1246,35.1413,35.0827,35.0994,65300.0
2013-02-27 13:00:00,41.92,41.96,41.9,41.95,51100.0,35.1078,35.1413,35.0911,35.1329,51100.0
2013-02-27 13:10:00,41.95,41.98,41.94,41.98,22500.0,35.1329,35.1581,35.1246,35.1581,22500.0
2013-02-27 13:20:00,41.98,42.04,41.98,42.04,50700.0,35.1581,35.2083,35.1581,35.2083,50700.0
2013-02-27 13:30:00,42.04,42.09,42.02,42.08,98200.0,35.2083,35.2502,35.1916,35.2418,98200.0
2013-02-27 13:40:00,42.07,42.09,42.04,42.08,48700.0,35.2334,35.2502,35.2083,35.2418,48700.0
2013-02-27 13:50:00,42.08,42.1,42.08,42.1,29000.0,35.2418,35.2586,35.2418,35.2586,29000.0
2013-02-27 14:00:00,42.09,42.12,42.08,42.12,45600.0,35.2502,35.2753,35.2418,35.2753,45600.0
2013-02-27 14:10:00,42.12,42.15,42.11,42.15,21100.0,35.2753,35.3004,35.2669,35.3004,21100.0
2013-02-27 14:20:00,42.15,42.19,42.14,42.14,77800.0,35.3004,35.3339,35.2921,35.2921,77800.0
2013-02-27 14:30:00,42.15,42.15,42.1,42.15,30800.0,35.3004,35.3004,35.2586,35.3004,30800.0
2013-02-27 14:40:00,42.15,42.16,42.12,42.14,52800.0,35.3004,35.3088,35.2753,35.2921,52800.0
2013-02-27 14:50:00,42.15,42.18,42.13,42.18,41800.0,35.3004,35.3256,35.2837,35.3256,41800.0
2013-02-27 15:00:00,42.18,42.18,42.14,42.16,44900.0,35.3256,35.3256,35.2921,35.3088,44900.0
2013-02-27 15:10:00,42.15,42.2,42.15,42.19,43700.0,35.3004,35.3423,35.3004,35.3339,43700.0
2013-02-27 15:20:00,42.19,42.2,42.14,42.16,64800.0,35.3339,35.3423,35.2921,35.3088,64800.0
2013-02-27 15:30:00,42.15,42.17,42.13,42.15,110400.0,35.3004,35.3172,35.2837,35.3004,110400.0
2013-02-27 15:40:00,42.15,42.17,42.14,42.17,126900.0,35.3004,35.3172,35.2921,35.3172,126900.0
2013-02-27 15:50:00,42.16,42.19,42.12,42.12,311500.0,35.3088,35.3339,35.2753,35.2753,311500.0
2013-02-28 09:30:00,42.17,42.28,42.06,42.18,129700.0,35.3172,35.4093,35.2251,35.3256,129700.0
2013-02-28 09:40:00,42.19,42.44,42.18,42.4,165400.0,35.3339,35.5433,35.3256,35.5098,165400.0
2013-02-28 09:50:00,42.39,42.5,42.33,42.49,138300.0,35.5014,35.5936,35.4512,35.5852,138300.0
2013-02-28 10:00:00,42.49,42.52,42.42,42.49,138100.0,35.5852,35.6103,35.5266,35.5852,138100.0
2013-02-28 10:10:00,42.49,42.5,42.34,42.41,117500.0,35.5852,35.5936,35.4596,35.5182,117500.0
2013-02-28 10:20:00,42.41,42.5,42.41,42.5,188500.0,35.5182,35.5936,35.5182,35.5936,188500.0
2013-02-28 10:30:00,42.5,42.5,42.4,42.4,120800.0,35.5936,35.5936,35.5098,35.5098,120800.0
2013-02-28 10:40:00,42.4,42.41,42.34,42.34,45300.0,35.5098,35.5182,35.4596,35.4596,45300.0
2013-02-28 10:50:00,42.35,42.4,42.34,42.38,86600.0,35.4679,35.5098,35.4596,35.4931,86600.0
2013-02-28 11:00:00,42.39,42.46,42.38,42.44,74100.0,35.5014,35.5601,35.4931,35.5433,74100.0
2013-02-28 11:10:00,42.43,42.44,42.39,42.42,77900.0,35.5349,35.5433,35.5014,35.5266,77900.0
2013-02-28 11:20:00,42.43,42.48,42.43,42.47,34900.0,35.5349,35.5768,35.5349,35.5684,34900.0
2013-02-28 11:30:00,42.48,42.48,42.45,42.45,48500.0,35.5768,35.5768,35.5517,35.5517,48500.0
2013-02-28 11:40:00,42.46,42.5,42.45,42.5,73600.0,35.5601,35.5936,35.5517,35.5936,73600.0
2013-02-28 11:50:00,42.5,42.51,42.44,42.45,66700.0,35.5936,35.6019,35.5433,35.5517,66700.0
2013-02-28 12:00:00,42.44,42.5,42.44,42.48,37900.0,35.5433,35.5936,35.5433,35.5768,37900.0
2013-02-28 12:10:00,42.48,42.49,42.45,42.47,20600.0,35.5768,35.5852,35.5517,35.5684,20600.0
2013-02-28 12:20:00,42.48,42.49,42.47,42.47,22700.0,35.5768,35.5852,35.5684,35.5684,22700.0
2013-02-28 12:30:00,42.47,42.48,42.44,42.47,39700.0,35.5684,35.5768,35.5433,35.5684,39700.0
2013-02-28 12:40:00,42.46,42.47,42.45,42.45,25400.0,35.5601,35.5684,35.5517,35.5517,25400.0
2013-02-28 12:50:00,42.46,42.46,42.44,42.45,23400.0,35.5601,35.5601,35.5433,35.5517,23400.0
2013-02-28 13:00:00,42.45,42.46,42.44,42.44,159800.0,35.5517,35.5601,35.5433,35.5433,159800.0
2013-02-28 13:10:00,42.45,42.46,42.43,42.45,83400.0,35.5517,35.5601,35.5349,35.5517,83400.0
2013-02-28 13:20:00,42.46,42.51,42.45,42.49,52900.0,35.5601,35.6019,35.5517,35.5852,52900.0
2013-02-28 13:30:00,42.5,42.52,42.49,42.49,59100.0,35.5936,35.6103,35.5852,35.5852,59100.0
2013-02-28 13:40:00,42.5,42.55,42.49,42.55,44700.0,35.5936,35.6354,35.5852,35.6354,44700.0
2013-02-28 13:50:00,42.55,42.63,42.55,42.61,63400.0,35.6354,35.7024,35.6354,35.6857,63400.0
2013-02-28 14:00:00,42.61,42.63,42.59,42.61,57600.0,35.6857,35.7024,35.6689,35.6857,57600.0
2013-02-28 14:10:00,42.61,42.64,42.61,42.64,48000.0,35.6857,35.7108,35.6857,35.7108,48000.0
2013-02-28 14:20:00,42.64,42.66,42.64,42.66,137000.0,35.7108,35.7276,35.7108,35.7276,137000.0
2013-02-28 14:30:00,42.65,42.72,42.65,42.71,95400.0,35.7192,35.7778,35.7192,35.7694,95400.0
2013-02-28 14:40:00,42.71,42.74,42.69,42.74,52200.0,35.7694,35.7946,35.7527,35.7946,52200.0
2013-02-28 14:50:00,42.74,42.75,42.72,42.74,110600.0,35.7946,35.8029,35.7778,35.7946,110600.0
2013-02-28 15:00:00,42.73,42.75,42.72,42.73,91700.0,35.7862,35.8029,35.7778,35.7862,91700.0
2013-02-28 15:10:00,42.73,42.73,42.65,42.71,233500.0,35.7862,35.7862,35.7192,35.7694,233500.0
2013-02-28 15:20:00,42.7,42.77,42.7,42.77,131300.0,35.7611,35.8197,35.7611,35.8197,131300.0
2013-02-28 15:30:00,42.76,42.81,42.76,42.8,131000.0,35.8113,35.8532,35.8113,35.8448,131000.0
2013-02-28 15:40:00,42.8,42.81,42.7,42.74,234900.0,35.8448,35.8532,35.7611,35.7946,234900.0
2013-02-28 15:50:00,42.74,42.75,42.62,42.64,451000.0,35.7946,35.8029,35.6941,35.7108,451000.0
2013-03-01 09:30:00,42.6,42.62,42.38,42.48,61600.0,35.6773,35.6941,35.4931,35.5768,61600.0
2013-03-01 09:40:00,42.48,42.61,42.46,42.5,86800.0,35.5768,35.6857,35.5601,35.5936,86800.0
2013-03-01 09:50:00,42.51,42.63,42.46,42.63,106400.0,35.6019,35.7024,35.5601,35.7024,106400.0
2013-03-01 10:00:00,42.63,42.65,42.54,42.6,87000.0,35.7024,35.7192,35.6271,35.6773,87000.0
2013-03-01 10:10:00,42.6,42.64,42.56,42.6,86800.0,35.6773,35.7108,35.6438,35.6773,86800.0
2013-03-01 10:20:00,42.6,42.64,42.56,42.6,76100.0,35.6773,35.7108,35.6438,35.6773,76100.0
2013-03-01 10:30:00,42.61,42.78,42.61,42.76,80300.0,35.6857,35.8281,35.6857,35.8113,80300.0
2013-03-01 10:40:00,42.75,42.77,42.74,42.75,38900.0,35.8029,35.8197,35.7946,35.8029,38900.0
2013-03-01 10:50:00,42.75,42.79,42.74,42.77,37800.0,35.8029,35.8364,35.7946,35.8197,37800.0
2013-03-01 11:00:00,42.78,42.82,42.77,42.81,36500.0,35.8281,35.8616,35.8197,35.8532,36500.0
2013-03-01 11:10:00,42.8,42.81,42.75,42.75,32700.0,35.8448,35.8532,35.8029,35.8029,32700.0
2013-03-01 11:20:00,42.75,42.77,42.7,42.71,44500.0,35.8029,35.8197,35.7611,35.7694,44500.0
2013-03-01 11:30:00,42.72,42.75,42.69,42.72,36500.0,35.7778,35.8029,35.7527,35.7778,36500.0
2013-03-01 11:40:00,42.72,42.72,42.64,42.65,54300.0,35.7778,35.7778,35.7108,35.7192,54300.0
2013-03-01 11:50:00,42.65,42.68,42.63,42.66,41800.0,35.7192,35.7443,35.7024,35.7276,41800.0
2013-03-01 12:00:00,42.66,42.69,42.62,42.68,59700.0,35.7276,35.7527,35.6941,35.7443,59700.0
2013-03-01 12:10:00,42.68,42.72,42.67,42.72,135700.0,35.7443,35.7778,35.7359,35.7778,135700.0
2013-03-01 12:20:00,42.73,42.78,42.7,42.7,34900.0,35.7862,35.8281,35.7611,35.7611,34900.0
2013-03-01 12:30:00,42.7,42.79,42.7,42.77,39700.0,35.7611,35.8364,35.7611,35.8197,39700.0
2013-03-01 12:40:00,42.77,42.84,42.76,42.83,43300.0,35.8197,35.8783,35.8113,35.8699,43300.0
2013-03-01 12:50:00,42.82,42.87,42.82,42.85,28200.0,35.8616,35.9034,35.8616,35.8867,28200.0
2013-03-01 13:00:00,42.85,42.85,42.79,42.8,25100.0,35.8867,35.8867,35.8364,35.8448,25100.0
2013-03-01 13:10:00,42.79,42.8,42.75,42.77,19400.0,35.8364,35.8448,35.8029,35.8197,19400.0
2013-03-01 13:20:00,42.77,42.79,42.75,42.78,20200.0,35.8197,35.8364,35.8029,35.8281,20200.0
2013-03-01 13:30:00,42.77,42.79,42.74,42.79,23200.0,35.8197,35.8364,35.7946,35.8364,23200.0
2013-03-01 13:40:00,42.79,42.83,42.77,42.82,29000.0,35.8364,35.8699,35.8197,35.8616,29000.0
2013-03-01 13:50:00,42.81,42.83,42.79,42.83,23100.0,35.8532,35.8699,35.8364,35.8699,23100.0
2013-03-01 14:00:00,42.83,42.84,42.79,42.79,15400.0,35.8699,35.8783,35.8364,35.8364,15400.0
2013-03-01 14:10:00,42.78,42.82,42.77,42.8,28800.0,35.8281,35.8616,35.8197,35.8448,28800.0
2013-03-01 14:20:00,42.8,42.81,42.76,42.78,34000.0,35.8448,35.8532,35.8113,35.8281,34000.0
2013-03-01 14:30:00,42.78,42.82,42.77,42.78,21700.0,35.8281,35.8616,35.8197,35.8281,21700.0
2013-03-01 14:40:00,42.78,42.82,42.76,42.76,21500.0,35.8281,35.8616,35.8113,35.8113,21500.0
2013-03-01 14:50:00,42.77,42.8,42.76,42.8,34000.0,35.8197,35.8448,35.8113,35.8448,34000.0
2013-03-01 15:00:00,42.8,42.82,42.78,42.8,40800.0,35.8448,35.8616,35.8281,35.8448,40800.0
2013-03-01 15:10:00,42.8,42.82,42.78,42.8,44900.0,35.8448,35.8616,35.8281,35.8448,44900.0
2013-03-01 15:20:00,42.8,42.8,42.76,42.77,53300.0,35.8448,35.8448,35.8113,35.8197,53300.0
2013-03-01 15:30:00,42.77,42.82,42.77,42.81,55000.0,35.8197,35.8616,35.8197,35.8532,55000.0
2013-03-01 15:40:00,42.81,42.88,42.78,42.86,135000.0,35.8532,35.9118,35.8281,35.8951,135000.0
2013-03-01 15:50:00,42.86,42.88,42.82,42.86,178200.0,35.8951,35.9118,35.8616,35.8951,178200.0
2013-03-04 09:30:00,42.83,42.92,42.77,42.9,73700.0,35.8699,35.9453,35.8197,35.9286,73700.0
2013-03-04 09:40:00,42.89,43.0,42.89,42.98,107400.0,35.9202,36.0123,35.9202,35.9956,107400.0
2013-03-04 09:50:00,42.98,42.99,42.91,42.95,78700.0,35.9956,36.0039,35.9369,35.9704,78700.0
2013-03-04 10:00:00,42.95,43.02,42.95,43.01,98000.0,35.9704,36.0291,35.9704,36.0207,98000.0
2013-03-04 10:10:00,43.01,43.02,42.98,43.0,41300.0,36.0207,36.0291,35.9956,36.0123,41300.0
2013-03-04 10:20:00,43.0,43.11,43.0,43.11,82900.0,36.0123,36.1044,36.0123,36.1044,82900.0
2013-03-04 10:30:00,43.12,43.22,43.11,43.19,89700.0,36.1128,36.1966,36.1044,36.1714,89700.0
2013-03-04 10:40:00,43.19,43.25,43.18,43.23,67200.0,36.1714,36.2217,36.1631,36.2049,67200.0
2013-03-04 10:50:00,43.23,43.24,43.19,43.19,24200.0,36.2049,36.2133,36.1714,36.1714,24200.0
2013-03-04 11:00:00,43.19,43.23,43.18,43.22,23200.0,36.1714,36.2049,36.1631,36.1966,23200.0
2013-03-04 11:10:00,43.22,43.29,43.22,43.27,57400.0,36.1966,36.2552,36.1966,36.2384,57400.0
2013-03-04 11:20:00,43.26,43.27,43.22,43.24,52400.0,36.2301,36.2384,36.1966,36.2133,52400.0
2013-03-04 11:30:00,43.25,43.29,43.21,43.23,60300.0,36.2217,36.2552,36.1882,36.2049,60300.0
2013-03-04 11:40:00,43.23,43.28,43.22,43.26,26300.0,36.2049,36.2468,36.1966,36.2301,26300.0
2013-03-04 11:50:00,43.26,43.38,43.26,43.35,66900.0,36.2301,36.3306,36.2301,36.3054,66900.0
2013-03-04 12:00:00,43.34,43.34,43.3,43.34,51100.0,36.2971,36.2971,36.2636,36.2971,51100.0
2013-03-04 12:10:00,43.33,43.34,43.32,43.33,30200.0,36.2887,36.2971,36.2803,36.2887,30200.0
2013-03-04 12:20:00,43.32,43.37,43.31,43.34,65300.0,36.2803,36.3222,36.2719,36.2971,65300.0
2013-03-04 12:30:00,43.33,43.36,43.3,43.34,90600.0,36.2887,36.3138,36.2636,36.2971,90600.0
2013-03-04 12:40:00,43.34,43.36,43.33,43.36,20100.0,36.2971,36.3138,36.2887,36.3138,20100.0
2013-03-04 12:50:00,43.36,43.41,43.35,43.39,38200.0,36.3138,36.3557,36.3054,36.3389,38200.0
2013-03-04 13:00:00,43.38,43.44,43.38,43.43,56500.0,36.3306,36.3808,36.3306,36.3724,56500.0
2013-03-04 13:10:00,43.44,43.47,43.43,43.47,40600.0,36.3808,36.4059,36.3724,36.4059,40600.0
2013-03-04 13:20:00,43.47,43.54,43.46,43.51,151000.0,36.4059,36.4646,36.3976,36.4394,151000.0
2013-03-04 13:30:00,43.52,43.52,43.48,43.48,31300.0,36.4478,36.4478,36.4143,36.4143,31300.0
2013-03-04 13:40:00,43.47,43.5,43.44,43.48,34900.0,36.4059,36.4311,36.3808,36.4143,34900.0
2013-03-04 13:50:00,43.48,43.51,43.47,43.5,33800.0,36.4143,36.4394,36.4059,36.4311,33800.0
2013-03-04 14:00:00,43.5,43.57,43.49,43.53,54900.0,36.4311,36.4897,36.4227,36.4562,54900.0
2013-03-04 14:10:00,43.53,43.57,43.51,43.55,49300.0,36.4562,36.4897,36.4394,36.4729,49300.0
2013-03-04 14:20:00,43.55,43.64,43.55,43.64,35000.0,36.4729,36.5483,36.4729,36.5483,35000.0
2013-03-04 14:30:00,43.63,43.64,43.57,43.58,57700.0,36.5399,36.5483,36.4897,36.4981,57700.0
2013-03-04 14:40:00,43.58,43.59,43.56,43.56,53000.0,36.4981,36.5064,36.4813,36.4813,53000.0
2013-03-04 14:50:00,43.56,43.57,43.53,43.53,45200.0,36.4813,36.4897,36.4562,36.4562,45200.0
2013-03-04 15:00:00,43.53,43.54,43.47,43.47,56000.0,36.4562,36.4646,36.4059,36.4059,56000.0
2013-03-04 15:10:00,43.47,43.48,43.44,43.45,58100.0,36.4059,36.4143,36.3808,36.3892,58100.0
2013-03-04 15:20:00,43.45,43.5,43.45,43.48,72100.0,36.3892,36.4311,36.3892,36.4143,72100.0
2013-03-04 15:30:00,43.48,43.49,43.45,43.47,74400.0,36.4143,36.4227,36.3892,36.4059,74400.0
2013-03-04 15:40:00,43.47,43.47,43.41,43.43,117500.0,36.4059,36.4059,36.3557,36.3724,117500.0
2013-03-04 15:50:00,43.42,43.48,43.39,43.47,230500.0,36.3641,36.4143,36.3389,36.4059,230500.0
2013-03-05 09:30:00,43.55,43.72,43.43,43.66,86100.0,36.4729,36.6153,36.3724,36.5651,86100.0
2013-03-05 09:40:00,43.66,43.66,43.58,43.58,72000.0,36.5651,36.5651,36.4981,36.4981,72000.0
2013-03-05 09:50:00,43.57,43.65,43.56,43.64,38000.0,36.4897,36.5567,36.4813,36.5483,38000.0
2013-03-05 10:00:00,43.64,43.71,43.57,43.59,83600.0,36.5483,36.6069,36.4897,36.5064,83600.0
2013-03-05 10:10:00,43.59,43.59,43.52,43.57,125400.0,36.5064,36.5064,36.4478,36.4897,125400.0
2013-03-05 10:20:00,43.57,43.6,43.54,43.55,61600.0,36.4897,36.5148,36.4646,36.4729,61600.0
2013-03-05 10:30:00,43.56,43.61,43.55,43.61,61800.0,36.4813,36.5232,36.4729,36.5232,61800.0
2013-03-05 10:40:00,43.62,43.64,43.58,43.59,65900.0,36.5316,36.5483,36.4981,36.5064,65900.0
2013-03-05 10:50:00,43.6,43.62,43.55,43.56,66600.0,36.5148,36.5316,36.4729,36.4813,66600.0
2013-03-05 11:00:00,43.56,43.58,43.51,43.55,120400.0,36.4813,36.4981,36.4394,36.4729,120400.0
2013-03-05 11:10:00,43.55,43.57,43.51,43.52,65800.0,36.4729,36.4897,36.4394,36.4478,65800.0
2013-03-05 11:20:00,43.52,43.53,43.48,43.48,67000.0,36.4478,36.4562,36.4143,36.4143,67000.0
2013-03-05 11:30:00,43.47,43.5,43.47,43.5,28400.0,36.4059,36.4311,36.4059,36.4311,28400.0
2013-03-05 11:40:00,43.49,43.51,43.49,43.51,22100.0,36.4227,36.4394,36.4227,36.4394,22100.0
2013-03-05 11:50:00,43.51,43.52,43.47,43.49,56800.0,36.4394,36.4478,36.4059,36.4227,56800.0
2013-03-05 12:00:00,43.49,43.58,43.49,43.57,30300.0,36.4227,36.4981,36.4227,36.4897,30300.0
2013-03-05 12:10:00,43.57,43.59,43.55,43.57,47700.0,36.4897,36.5064,36.4729,36.4897,47700.0
2013-03-05 12:20:00,43.57,43.57,43.51,43.52,47500.0,36.4897,36.4897,36.4394,36.4478,47500.0
2013-03-05 12:30:00,43.51,43.51,43.42,43.43,63800.0,36.4394,36.4394,36.3641,36.3724,63800.0
2013-03-05 12:40:00,43.43,43.49,43.43,43.47,46800.0,36.3724,36.4227,36.3724,36.4059,46800.0
2013-03-05 12:50:00,43.46,43.48,43.43,43.45,32800.0,36.3976,36.4143,36.3724,36.3892,32800.0
2013-03-05 13:00:00,43.44,43.45,43.43,43.44,12900.0,36.3808,36.3892,36.3724,36.3808,12900.0
2013-03-05 13:10:00,43.44,43.46,43.42,43.44,45600.0,36.3808,36.3976,36.3641,36.3808,45600.0
2013-03-05 13:20:00,43.44,43.47,43.43,43.47,28900.0,36.3808,36.4059,36.3724,36.4059,28900.0
2013-03-05 13:30:00,43.47,43.52,43.45,43.49,68700.0,36.4059,36.4478,36.3892,36.4227,68700.0
2013-03-05 13:40:00,43.48,43.48,43.44,43.45,43800.0,36.4143,36.4143,36.3808,36.3892,43800.0
2013-03-05 13:50:00,43.45,43.46,43.39,43.4,44600.0,36.3892,36.3976,36.3389,36.3473,44600.0
2013-03-05 14:00:00,43.4,43.41,43.34,43.36,39700.0,36.3473,36.3557,36.2971,36.3138,39700.0
2013-03-05 14:10:00,43.35,43.39,43.35,43.36,50700.0,36.3054,36.3389,36.3054,36.3138,50700.0
2013-03-05 14:20:00,43.36,43.4,43.36,43.39,34500.0,36.3138,36.3473,36.3138,36.3389,34500.0
2013-03-05 14:30:00,43.39,43.4,43.35,43.38,71500.0,36.3389,36.3473,36.3054,36.3306,71500.0
2013-03-05 14:40:00,43.38,43.49,43.37,43.48,28000.0,36.3306,36.4227,36.3222,36.4143,28000.0
2013-03-05 14:50:00,43.49,43.49,43.44,43.46,35400.0,36.4227,36.4227,36.3808,36.3976,35400.0
2013-03-05 15:00:00,43.47,43.5,43.45,43.49,69700.0,36.4059,36.4311,36.3892,36.4227,69700.0
2013-03-05 15:10:00,43.48,43.49,43.45,43.45,49900.0,36.4143,36.4227,36.3892,36.3892,49900.0
2013-03-05 15:20:00,43.45,43.45,43.39,43.41,79900.0,36.3892,36.3892,36.3389,36.3557,79900.0
2013-03-05 15:30:00,43.41,43.42,43.38,43.41,73900.0,36.3557,36.3641,36.3306,36.3557,73900.0
2013-03-05 15:40:00,43.41,43.45,43.36,43.36,127500.0,36.3557,36.3892,36.3138,36.3138,127500.0
2013-03-05 15:50:00,43.37,43.38,43.31,43.35,424200.0,36.3222,36.3306,36.2719,36.3054,424200.0
2013-03-06 09:30:00,43.29,43.44,43.08,43.27,100200.0,36.2552,36.3808,36.0793,36.2384,100200.0
2013-03-06 09:40:00,43.27,43.47,43.26,43.41,53000.0,36.2384,36.4059,36.2301,36.3557,53000.0
2013-03-06 09:50:00,43.41,43.41,43.25,43.29,30500.0,36.3557,36.3557,36.2217,36.2552,30500.0
2013-03-06 10:00:00,43.29,43.29,43.12,43.12,72900.0,36.2552,36.2552,36.1128,36.1128,72900.0
2013-03-06 10:10:00,43.12,43.22,43.02,43.03,181000.0,36.1128,36.1966,36.0291,36.0374,181000.0
2013-03-06 10:20:00,43.03,43.07,43.02,43.04,67100.0,36.0374,36.0709,36.0291,36.0458,67100.0
2013-03-06 10:30:00,43.04,43.11,43.04,43.1,89400.0,36.0458,36.1044,36.0458,36.0961,89400.0
2013-03-06 10:40:00,43.1,43.1,43.01,43.02,83900.0,36.0961,36.0961,36.0207,36.0291,83900.0
2013-03-06 10:50:00,43.02,43.04,42.94,42.95,78400.0,36.0291,36.0458,35.9621,35.9704,78400.0
2013-03-06 11:00:00,42.96,43.09,42.96,43.06,86900.0,35.9788,36.0877,35.9788,36.0626,86900.0
2013-03-06 11:10:00,43.06,43.07,43.0,43.0,83800.0,36.0626,36.0709,36.0123,36.0123,83800.0
2013-03-06 11:20:00,43.0,43.01,42.96,42.96,56800.0,36.0123,36.0207,35.9788,35.9788,56800.0
2013-03-06 11:30:00,42.96,42.96,42.89,42.9,80700.0,35.9788,35.9788,35.9202,35.9286,80700.0
2013-03-06 11:40:00,42.9,42.9,42.88,42.88,49400.0,35.9286,35.9286,35.9118,35.9118,49400.0
2013-03-06 11:50:00,42.89,42.93,42.88,42.92,89000.0,35.9202,35.9537,35.9118,35.9453,89000.0
2013-03-06 12:00:00,42.92,42.95,42.91,42.93,40500.0,35.9453,35.9704,35.9369,35.9537,40500.0
2013-03-06 12:10:00,42.93,42.94,42.91,42.93,38200.0,35.9537,35.9621,35.9369,35.9537,38200.0
2013-03-06 12:20:00,42.93,42.95,42.93,42.94,15700.0,35.9537,35.9704,35.9537,35.9621,15700.0
2013-03-06 12:30:00,42.94,42.95,42.93,42.95,31200.0,35.9621,35.9704,35.9537,35.9704,31200.0
2013-03-06 12:40:00,42.95,42.96,42.94,42.96,15400.0,35.9704,35.9788,35.9621,35.9788,15400.0
2013-03-06 12:50:00,42.96,42.97,42.94,42.94,64000.0,35.9788,35.9872,35.9621,35.9621,64000.0
2013-03-06 13:00:00,42.95,42.99,42.94,42.95,44600.0,35.9704,36.0039,35.9621,35.9704,44600.0
2013-03-06 13:10:00,42.94,42.96,42.94,42.96,15000.0,35.9621,35.9788,35.9621,35.9788,15000.0
2013-03-06 13:20:00,42.96,42.96,42.94,42.95,29400.0,35.9788,35.9788,35.9621,35.9704,29400.0
2013-03-06 13:30:00,42.95,42.96,42.94,42.96,12900.0,35.9704,35.9788,35.9621,35.9788,12900.0
2013-03-06 13:40:00,42.96,43.0,42.95,43.0,22100.0,35.9788,36.0123,35.9704,36.0123,22100.0
2013-03-06 13:50:00,42.99,43.0,42.95,42.97,24100.0,36.0039,36.0123,35.9704,35.9872,24100.0
2013-03-06 14:00:00,42.97,43.02,42.96,42.97,27800.0,35.9872,36.0291,35.9788,35.9872,27800.0
2013-03-06 14:10:00,42.98,42.98,42.93,42.97,27100.0,35.9956,35.9956,35.9537,35.9872,27100.0
2013-03-06 14:20:00,42.97,43.01,42.97,43.01,12700.0,35.9872,36.0207,35.9872,36.0207,12700.0
2013-03-06 14:30:00,43.01,43.09,43.01,43.09,44900.0,36.0207,36.0877,36.0207,36.0877,44900.0
2013-03-06 14:40:00,43.09,43.1,43.02,43.07,64500.0,36.0877,36.0961,36.0291,36.0709,64500.0
2013-03-06 14:50:00,43.08,43.14,43.08,43.1,40800.0,36.0793,36.1296,36.0793,36.0961,40800.0
2013-03-06 15:00:00,43.09,43.09,43.03,43.06,36700.0,36.0877,36.0877,36.0374,36.0626,36700.0
2013-03-06 15:10:00,43.06,43.09,43.06,43.07,42400.0,36.0626,36.0877,36.0626,36.0709,42400.0
2013-03-06 15:20:00,43.06,43.08,43.05,43.05,26400.0,36.0626,36.0793,36.0542,36.0542,26400.0
2013-03-06 15:30:00,43.05,43.08,43.03,43.04,51400.0,36.0542,36.0793,36.0374,36.0458,51400.0
2013-03-06 15:40:00,43.04,43.07,43.03,43.04,71400.0,36.0458,36.0709,36.0374,36.0458,71400.0
2013-03-06 15:50:00,43.03,43.07,43.03,43.07,171000.0,36.0374,36.0709,36.0374,36.0709,171000.0
2013-03-07 09:30:00,43.14,43.37,43.11,43.33,71500.0,36.1296,36.3222,36.1044,36.2887,71500.0
2013-03-07 09:40:00,43.34,43.39,43.31,43.31,71800.0,36.2971,36.3389,36.2719,36.2719,71800.0
2013-03-07 09:50:00,43.3,43.3,43.22,43.24,37200.0,36.2636,36.2636,36.1966,36.2133,37200.0
2013-03-07 10:00:00,43.24,43.33,43.24,43.26,74300.0,36.2133,36.2887,36.2133,36.2301,74300.0
2013-03-07 10:10:00,43.26,43.32,43.26,43.27,51200.0,36.2301,36.2803,36.2301,36.2384,51200.0
2013-03-07 10:20:00,43.26,43.27,43.18,43.23,58700.0,36.2301,36.2384,36.1631,36.2049,58700.0
2013-03-07 10:30:00,43.23,43.23,43.09,43.11,87200.0,36.2049,36.2049,36.0877,36.1044,87200.0
2013-03-07 10:40:00,43.11,43.16,43.08,43.08,33000.0,36.1044,36.1463,36.0793,36.0793,33000.0
2013-03-07 10:50:00,43.09,43.1,43.01,43.05,61100.0,36.0877,36.0961,36.0207,36.0542,61100.0
2013-03-07 11:00:00,43.05,43.09,43.01,43.08,58700.0,36.0542,36.0877,36.0207,36.0793,58700.0
2013-03-07 11:10:00,43.09,43.12,43.06,43.07,30900.0,36.0877,36.1128,36.0626,36.0709,30900.0
2013-03-07 11:20:00,43.08,43.08,42.93,42.96,54300.0,36.0793,36.0793,35.9537,35.9788,54300.0
2013-03-07 11:30:00,42.96,43.02,42.96,43.01,34900.0,35.9788,36.0291,35.9788,36.0207,34900.0
2013-03-07 11:40:00,43.01,43.04,42.99,43.04,33400.0,36.0207,36.0458,36.0039,36.0458,33400.0
2013-03-07 11:50:00,43.04,43.09,43.04,43.07,27300.0,36.0458,36.0877,36.0458,36.0709,27300.0
2013-03-07 12:00:00,43.07,43.08,43.02,43.03,34000.0,36.0709,36.0793,36.0291,36.0374,34000.0
2013-03-07 12:10:00,43.03,43.08,43.03,43.04,43100.0,36.0374,36.0793,36.0374,36.0458,43100.0
2013-03-07 12:20:00,43.04,43.07,43.02,43.06,22400.0,36.0458,36.0709,36.0291,36.0626,22400.0
2013-03-07 12:30:00,43.07,43.08,43.02,43.03,26700.0,36.0709,36.0793,36.0291,36.0374,26700.0
2013-03-07 12:40:00,43.04,43.04,42.98,43.03,37100.0,36.0458,36.0458,35.9956,36.0374,37100.0
2013-03-07 12:50:00,43.02,43.02,42.98,42.99,29500.0,36.0291,36.0291,35.9956,36.0039,29500.0
2013-03-07 13:00:00,42.99,43.01,42.96,42.97,22500.0,36.0039,36.0207,35.9788,35.9872,22500.0
2013-03-07 13:10:00,42.97,42.97,42.93,42.94,36000.0,35.9872,35.9872,35.9537,35.9621,36000.0
2013-03-07 13:20:00,42.95,42.98,42.94,42.94,29800.0,35.9704,35.9956,35.9621,35.9621,29800.0
2013-03-07 13:30:00,42.95,42.95,42.91,42.93,22500.0,35.9704,35.9704,35.9369,35.9537,22500.0
2013-03-07 13:40:00,42.93,42.96,42.92,42.95,24500.0,35.9537,35.9788,35.9453,35.9704,24500.0
2013-03-07 13:50:00,42.95,42.97,42.92,42.92,19100.0,35.9704,35.9872,35.9453,35.9453,19100.0
2013-03-07 14:00:00,42.91,42.93,42.87,42.88,37700.0,35.9369,35.9537,35.9034,35.9118,37700.0
2013-03-07 14:10:00,42.88,42.9,42.86,42.89,36100.0,35.9118,35.9286,35.8951,35.9202,36100.0
2013-03-07 14:20:00,42.88,42.91,42.84,42.87,53000.0,35.9118,35.9369,35.8783,35.9034,53000.0
2013-03-07 14:30:00,42.87,42.87,42.8,42.82,87600.0,35.9034,35.9034,35.8448,35.8616,87600.0
2013-03-07 14:40:00,42.83,42.83,42.78,42.82,57000.0,35.8699,35.8699,35.8281,35.8616,57000.0
2013-03-07 14:50:00,42.81,42.85,42.8,42.84,57000.0,35.8532,35.8867,35.8448,35.8783,57000.0
2013-03-07 15:00:00,42.84,42.89,42.84,42.89,35500.0,35.8783,35.9202,35.8783,35.9202,35500.0
2013-03-07 15:10:00,42.89,42.91,42.87,42.88,37100.0,35.9202,35.9369,35.9034,35.9118,37100.0
2013-03-07 15:20:00,42.88,42.89,42.85,42.89,42700.0,35.9118,35.9202,35.8867,35.9202,42700.0
2013-03-07 15:30:00,42.88,42.91,42.86,42.87,60800.0,35.9118,35.9369,35.8951,35.9034,60800.0
2013-03-07 15:40:00,42.87,42.89,42.84,42.85,54000.0,35.9034,35.9202,35.8783,35.8867,54000.0
2013-03-07 15:50:00,42.85,42.87,42.83,42.86,152900.0,35.8867,35.9034,35.8699,35.8951,152900.0
2013-03-08 09:30:00,42.91,42.99,42.77,42.84,91700.0,35.9369,36.0039,35.8197,35.8783,91700.0
2013-03-08 09:40:00,42.82,42.82,42.58,42.6,71100.0,35.8616,35.8616,35.6606,35.6773,71100.0
2013-03-08 09:50:00,42.61,42.76,42.6,42.75,74700.0,35.6857,35.8113,35.6773,35.8029,74700.0
2013-03-08 10:00:00,42.76,42.8,42.68,42.69,85700.0,35.8113,35.8448,35.7443,35.7527,85700.0
2013-03-08 10:10:00,42.69,42.78,42.66,42.71,67600.0,35.7527,35.8281,35.7276,35.7694,67600.0
2013-03-08 10:20:00,42.72,42.74,42.68,42.74,59000.0,35.7778,35.7946,35.7443,35.7946,59000.0
2013-03-08 10:30:00,42.74,42.74,42.57,42.58,97700.0,35.7946,35.7946,35.6522,35.6606,97700.0
2013-03-08 10:40:00,42.58,42.61,42.5,42.51,81900.0,35.6606,35.6857,35.5936,35.6019,81900.0
2013-03-08 10:50:00,42.51,42.59,42.48,42.58,111700.0,35.6019,35.6689,35.5768,35.6606,111700.0
2013-03-08 11:00:00,42.57,42.57,42.48,42.54,72200.0,35.6522,35.6522,35.5768,35.6271,72200.0
2013-03-08 11:10:00,42.54,42.63,42.53,42.62,66200.0,35.6271,35.7024,35.6187,35.6941,66200.0
2013-03-08 11:20:00,42.62,42.63,42.55,42.62,31900.0,35.6941,35.7024,35.6354,35.6941,31900.0
2013-03-08 11:30:00,42.62,42.63,42.58,42.62,42400.0,35.6941,35.7024,35.6606,35.6941,42400.0
2013-03-08 11:40:00,42.62,42.63,42.58,42.61,47800.0,35.6941,35.7024,35.6606,35.6857,47800.0
2013-03-08 11:50:00,42.61,42.64,42.6,42.64,25300.0,35.6857,35.7108,35.6773,35.7108,25300.0
2013-03-08 12:00:00,42.64,42.64,42.6,42.62,34600.0,35.7108,35.7108,35.6773,35.6941,34600.0
2013-03-08 12:10:00,42.62,42.63,42.57,42.6,39100.0,35.6941,35.7024,35.6522,35.6773,39100.0
2013-03-08 12:20:00,42.6,42.63,42.59,42.6,36800.0,35.6773,35.7024,35.6689,35.6773,36800.0
2013-03-08 12:30:00,42.59,42.62,42.59,42.62,29700.0,35.6689,35.6941,35.6689,35.6941,29700.0
2013-03-08 12:40:00,42.62,42.66,42.62,42.65,12900.0,35.6941,35.7276,35.6941,35.7192,12900.0
2013-03-08 12:50:00,42.65,42.66,42.63,42.66,14600.0,35.7192,35.7276,35.7024,35.7276,14600.0
2013-03-08 13:00:00,42.65,42.67,42.64,42.66,23600.0,35.7192,35.7359,35.7108,35.7276,23600.0
2013-03-08 13:10:00,42.66,42.68,42.63,42.64,30400.0,35.7276,35.7443,35.7024,35.7108,30400.0
2013-03-08 13:20:00,42.63,42.67,42.63,42.67,12400.0,35.7024,35.7359,35.7024,35.7359,12400.0
2013-03-08 13:30:00,42.67,42.69,42.65,42.67,41200.0,35.7359,35.7527,35.7192,35.7359,41200.0
2013-03-08 13:40:00,42.68,42.68,42.62,42.64,42400.0,35.7443,35.7443,35.6941,35.7108,42400.0
2013-03-08 13:50:00,42.64,42.67,42.63,42.66,28300.0,35.7108,35.7359,35.7024,35.7276,28300.0
2013-03-08 14:00:00,42.67,42.69,42.62,42.62,46200.0,35.7359,35.7527,35.6941,35.6941,46200.0
2013-03-08 14:10:00,42.63,42.63,42.6,42.6,17700.0,35.7024,35.7024,35.6773,35.6773,17700.0
2013-03-08 14:20:00,42.61,42.61,42.56,42.57,41400.0,35.6857,35.6857,35.6438,35.6522,41400.0
2013-03-08 14:30:00,42.58,42.61,42.57,42.61,61700.0,35.6606,35.6857,35.6522,35.6857,61700.0
2013-03-08 14:40:00,42.61,42.61,42.59,42.6,36700.0,35.6857,35.6857,35.6689,35.6773,36700.0
2013-03-08 14:50:00,42.6,42.63,42.6,42.63,26800.0,35.6773,35.7024,35.6773,35.7024,26800.0
2013-03-08 15:00:00,42.63,42.68,42.62,42.68,50700.0,35.7024,35.7443,35.6941,35.7443,50700.0
2013-03-08 15:10:00,42.68,42.7,42.68,42.69,27300.0,35.7443,35.7611,35.7443,35.7527,27300.0
2013-03-08 15:20:00,42.7,42.7,42.69,42.7,23500.0,35.7611,35.7611,35.7527,35.7611,23500.0
2013-03-08 15:30:00,42.7,42.76,42.69,42.76,55500.0,35.7611,35.8113,35.7527,35.8113,55500.0
2013-03-08 15:40:00,42.75,42.83,42.75,42.8,120200.0,35.8029,35.8699,35.8029,35.8448,120200.0
2013-03-08 15:50:00,42.8,42.81,42.76,42.77,296400.0,35.8448,35.8532,35.8113,35.8197,296400.0
2013-03-11 09:30:00,42.64,42.74,42.51,42.74,100600.0,35.7108,35.7946,35.6019,35.7946,100600.0
2013-03-11 09:40:00,42.75,42.77,42.66,42.71,52600.0,35.8029,35.8197,35.7276,35.7694,52600.0
2013-03-11 09:50:00,42.7,42.75,42.66,42.7,64200.0,35.7611,35.8029,35.7276,35.7611,64200.0
2013-03-11 10:00:00,42.7,42.8,42.69,42.79,45400.0,35.7611,35.8448,35.7527,35.8364,45400.0
2013-03-11 10:10:00,42.79,42.8,42.73,42.76,58800.0,35.8364,35.8448,35.7862,35.8113,58800.0
2013-03-11 10:20:00,42.77,42.79,42.75,42.76,31600.0,35.8197,35.8364,35.8029,35.8113,31600.0
2013-03-11 10:30:00,42.77,42.88,42.76,42.86,44000.0,35.8197,35.9118,35.8113,35.8951,44000.0
2013-03-11 10:40:00,42.86,42.87,42.79,42.8,27400.0,35.8951,35.9034,35.8364,35.8448,27400.0
2013-03-11 10:50:00,42.81,42.86,42.79,42.86,27600.0,35.8532,35.8951,35.8364,35.8951,27600.0
2013-03-11 11:00:00,42.86,42.86,42.73,42.74,81900.0,35.8951,35.8951,35.7862,35.7946,81900.0
2013-03-11 11:10:00,42.74,42.77,42.74,42.77,536700.0,35.7946,35.8197,35.7946,35.8197,536700.0
2013-03-11 11:20:00,42.77,42.91,42.76,42.91,54100.0,35.8197,35.9369,35.8113,35.9369,54100.0
2013-03-11 11:30:00,42.91,42.91,42.85,42.9,109100.0,35.9369,35.9369,35.8867,35.9286,109100.0
2013-03-11 11:40:00,42.9,42.97,42.9,42.95,42500.0,35.9286,35.9872,35.9286,35.9704,42500.0
2013-03-11 11:50:00,42.95,42.95,42.91,42.93,28400.0,35.9704,35.9704,35.9369,35.9537,28400.0
2013-03-11 12:00:00,42.93,42.99,42.9,42.99,55000.0,35.9537,36.0039,35.9286,36.0039,55000.0
2013-03-11 12:10:00,42.99,43.05,42.98,43.02,92200.0,36.0039,36.0542,35.9956,36.0291,92200.0
2013-03-11 12:20:00,43.01,43.05,42.99,43.02,86000.0,36.0207,36.0542,36.0039,36.0291,86000.0
2013-03-11 12:30:00,43.02,43.02,42.97,42.98,62700.0,36.0291,36.0291,35.9872,35.9956,62700.0
2013-03-11 12:40:00,42.98,42.98,42.93,42.94,59100.0,35.9956,35.9956,35.9537,35.9621,59100.0
2013-03-11 12:50:00,42.93,42.94,42.9,42.91,25700.0,35.9537,35.9621,35.9286,35.9369,25700.0
2013-03-11 13:00:00,42.92,42.97,42.92,42.96,25800.0,35.9453,35.9872,35.9453,35.9788,25800.0
2013-03-11 13:10:00,42.97,42.99,42.94,42.95,98400.0,35.9872,36.0039,35.9621,35.9704,98400.0
2013-03-11 13:20:00,42.95,42.98,42.93,42.98,45500.0,35.9704,35.9956,35.9537,35.9956,45500.0
2013-03-11 13:30:00,42.98,43.02,42.98,43.02,64500.0,35.9956,36.0291,35.9956,36.0291,64500.0
2013-03-11 13:40:00,43.02,43.03,43.01,43.03,15000.0,36.0291,36.0374,36.0207,36.0374,15000.0
2013-03-11 13:50:00,43.02,43.03,42.95,42.95,30900.0,36.0291,36.0374,35.9704,35.9704,30900.0
2013-03-11 14:00:00,42.96,42.98,42.95,42.98,40200.0,35.9788,35.9956,35.9704,35.9956,40200.0
2013-03-11 14:10:00,42.98,43.0,42.97,43.0,12000.0,35.9956,36.0123,35.9872,36.0123,12000.0
2013-03-11 14:20:00,43.0,43.01,42.99,43.0,53100.0,36.0123,36.0207,36.0039,36.0123,53100.0
2013-03-11 14:30:00,43.01,43.01,42.9,42.9,65700.0,36.0207,36.0207,35.9286,35.9286,65700.0
2013-03-11 14:40:00,42.91,42.92,42.86,42.89,192300.0,35.9369,35.9453,35.8951,35.9202,192300.0
2013-03-11 14:50:00,42.89,42.89,42.88,42.89,35200.0,35.9202,35.9202,35.9118,35.9202,35200.0
2013-03-11 15:00:00,42.89,42.89,42.87,42.89,106100.0,35.9202,35.9202,35.9034,35.9202,106100.0
2013-03-11 15:10:00,42.89,42.91,42.87,42.91,161800.0,35.9202,35.9369,35.9034,35.9369,161800.0
2013-03-11 15:20:00,42.91,42.93,42.9,42.93,38400.0,35.9369,35.9537,35.9286,35.9537,38400.0
2013-03-11 15:30:00,42.93,42.93,42.92,42.93,70200.0,35.9537,35.9537,35.9453,35.9537,70200.0
2013-03-11 15:40:00,42.93,42.95,42.91,42.92,199300.0,35.9537,35.9704,35.9369,35.9453,199300.0
2013-03-11 15:50:00,42.91,42.97,42.89,42.94,335500.0,35.9369,35.9872,35.9202,35.9621,335500.0
2013-03-12 09:30:00,42.96,43.0,42.85,42.91,31600.0,35.9788,36.0123,35.8867,35.9369,31600.0
2013-03-12 09:40:00,42.91,42.99,42.87,42.91,25500.0,35.9369,36.0039,35.9034,35.9369,25500.0
2013-03-12 09:50:00,42.91,42.93,42.85,42.86,30400.0,35.9369,35.9537,35.8867,35.8951,30400.0
2013-03-12 10:00:00,42.86,42.96,42.86,42.9,64400.0,35.8951,35.9788,35.8951,35.9286,64400.0
2013-03-12 10:10:00,42.9,42.97,42.87,42.88,284800.0,35.9286,35.9872,35.9034,35.9118,284800.0
2013-03-12 10:20:00,42.89,42.94,42.89,42.92,49200.0,35.9202,35.9621,35.9202,35.9453,49200.0
2013-03-12 10:30:00,42.93,42.96,42.86,42.94,160900.0,35.9537,35.9788,35.8951,35.9621,160900.0
2013-03-12 10:40:00,42.94,42.96,42.91,42.94,39900.0,35.9621,35.9788,35.9369,35.9621,39900.0
2013-03-12 10:50:00,42.93,42.96,42.92,42.94,27600.0,35.9537,35.9788,35.9453,35.9621,27600.0
2013-03-12 11:00:00,42.95,42.95,42.75,42.81,88100.0,35.9704,35.9704,35.8029,35.8532,88100.0
2013-03-12 11:10:00,42.82,42.87,42.8,42.87,29900.0,35.8616,35.9034,35.8448,35.9034,29900.0
2013-03-12 11:20:00,42.87,42.88,42.83,42.86,35100.0,35.9034,35.9118,35.8699,35.8951,35100.0
2013-03-12 11:30:00,42.86,42.88,42.81,42.87,35400.0,35.8951,35.9118,35.8532,35.9034,35400.0
2013-03-12 11:40:00,42.87,42.91,42.82,42.84,50600.0,35.9034,35.9369,35.8616,35.8783,50600.0
2013-03-12 11:50:00,42.86,42.92,42.86,42.89,31900.0,35.8951,35.9453,35.8951,35.9202,31900.0
2013-03-12 12:00:00,42.9,42.92,42.87,42.89,46500.0,35.9286,35.9453,35.9034,35.9202,46500.0
2013-03-12 12:10:00,42.89,42.94,42.88,42.92,21200.0,35.9202,35.9621,35.9118,35.9453,21200.0
2013-03-12 12:20:00,42.92,42.92,42.82,42.82,25400.0,35.9453,35.9453,35.8616,35.8616,25400.0
2013-03-12 12:30:00,42.83,42.88,42.8,42.84,44800.0,35.8699,35.9118,35.8448,35.8783,44800.0
2013-03-12 12:40:00,42.83,42.83,42.81,42.82,9600.0,35.8699,35.8699,35.8532,35.8616,9600.0
2013-03-12 12:50:00,42.82,42.85,42.81,42.85,15700.0,35.8616,35.8867,35.8532,35.8867,15700.0
2013-03-12 13:00:00,42.85,42.85,42.75,42.78,54000.0,35.8867,35.8867,35.8029,35.8281,54000.0
2013-03-12 13:10:00,42.77,42.77,42.72,42.75,56200.0,35.8197,35.8197,35.7778,35.8029,56200.0
2013-03-12 13:20:00,42.76,42.81,42.76,42.81,29100.0,35.8113,35.8532,35.8113,35.8532,29100.0
2013-03-12 13:30:00,42.81,42.83,42.79,42.79,35700.0,35.8532,35.8699,35.8364,35.8364,35700.0
2013-03-12 13:40:00,42.78,42.81,42.77,42.81,21000.0,35.8281,35.8532,35.8197,35.8532,21000.0
2013-03-12 13:50:00,42.82,42.86,42.81,42.84,68700.0,35.8616,35.8951,35.8532,35.8783,68700.0
2013-03-12 14:00:00,42.84,42.91,42.84,42.89,43900.0,35.8783,35.9369,35.8783,35.9202,43900.0
2013-03-12 14:10:00,42.88,42.9,42.87,42.87,19600.0,35.9118,35.9286,35.9034,35.9034,19600.0
2013-03-12 14:20:00,42.87,42.88,42.85,42.88,36400.0,35.9034,35.9118,35.8867,35.9118,36400.0
2013-03-12 14:30:00,42.88,42.93,42.88,42.93,28400.0,35.9118,35.9537,35.9118,35.9537,28400.0
2013-03-12 14:40:00,42.93,42.97,42.91,42.96,26100.0,35.9537,35.9872,35.9369,35.9788,26100.0
2013-03-12 14:50:00,42.95,42.95,42.91,42.92,24800.0,35.9704,35.9704,35.9369,35.9453,24800.0
2013-03-12 15:00:00,42.92,42.95,42.92,42.94,37500.0,35.9453,35.9704,35.9453,35.9621,37500.0
2013-03-12 15:10:00,42.94,42.98,42.93,42.96,50500.0,35.9621,35.9956,35.9537,35.9788,50500.0
2013-03-12 15:20:00,42.97,42.99,42.96,42.98,44500.0,35.9872,36.0039,35.9788,35.9956,44500.0
2013-03-12 15:30:00,42.98,43.0,42.97,43.0,40300.0,35.9956,36.0123,35.9872,36.0123,40300.0
2013-03-12 15:40:00,43.0,43.05,42.99,43.04,149800.0,36.0123,36.0542,36.0039,36.0458,149800.0
2013-03-12 15:50:00,43.04,43.06,43.0,43.03,168000.0,36.0458,36.0626,36.0123,36.0374,168000.0
2013-03-13 09:30:00,43.05,43.09,42.93,42.96,32300.0,36.0542,36.0877,35.9537,35.9788,32300.0
2013-03-13 09:40:00,42.96,43.0,42.84,42.96,62400.0,35.9788,36.0123,35.8783,35.9788,62400.0
2013-03-13 09:50:00,42.96,42.98,42.85,42.86,70800.0,35.9788,35.9956,35.8867,35.8951,70800.0
2013-03-13 10:00:00,42.86,43.01,42.86,42.99,56700.0,35.8951,36.0207,35.8951,36.0039,56700.0
2013-03-13 10:10:00,43.0,43.1,43.0,43.08,55700.0,36.0123,36.0961,36.0123,36.0793,55700.0
2013-03-13 10:20:00,43.08,43.12,43.05,43.12,60600.0,36.0793,36.1128,36.0542,36.1128,60600.0
2013-03-13 10:30:00,43.12,43.32,43.1,43.28,246400.0,36.1128,36.2803,36.0961,36.2468,246400.0
2013-03-13 10:40:00,43.27,43.27,43.15,43.15,51500.0,36.2384,36.2384,36.1379,36.1379,51500.0
2013-03-13 10:50:00,43.15,43.19,43.12,43.19,33100.0,36.1379,36.1714,36.1128,36.1714,33100.0
2013-03-13 11:00:00,43.18,43.19,43.13,43.14,20200.0,36.1631,36.1714,36.1212,36.1296,20200.0
2013-03-13 11:10:00,43.14,43.19,43.14,43.18,21000.0,36.1296,36.1714,36.1296,36.1631,21000.0
2013-03-13 11:20:00,43.18,43.2,43.14,43.2,31100.0,36.1631,36.1798,36.1296,36.1798,31100.0
2013-03-13 11:30:00,43.2,43.22,43.16,43.19,23200.0,36.1798,36.1966,36.1463,36.1714,23200.0
2013-03-13 11:40:00,43.18,43.19,43.13,43.14,19900.0,36.1631,36.1714,36.1212,36.1296,19900.0
2013-03-13 11:50:00,43.13,43.22,43.12,43.22,34400.0,36.1212,36.1966,36.1128,36.1966,34400.0
2013-03-13 12:00:00,43.21,43.22,43.16,43.17,37200.0,36.1882,36.1966,36.1463,36.1547,37200.0
2013-03-13 12:10:00,43.16,43.23,43.16,43.23,19000.0,36.1463,36.2049,36.1463,36.2049,19000.0
2013-03-13 12:20:00,43.23,43.25,43.21,43.22,28200.0,36.2049,36.2217,36.1882,36.1966,28200.0
2013-03-13 12:30:00,43.22,43.26,43.22,43.25,32400.0,36.1966,36.2301,36.1966,36.2217,32400.0
2013-03-13 12:40:00,43.25,43.26,43.23,43.23,14500.0,36.2217,36.2301,36.2049,36.2049,14500.0
2013-03-13 12:50:00,43.23,43.25,43.22,43.22,21400.0,36.2049,36.2217,36.1966,36.1966,21400.0
2013-03-13 13:00:00,43.22,43.23,43.19,43.22,21900.0,36.1966,36.2049,36.1714,36.1966,21900.0
2013-03-13 13:10:00,43.22,43.23,43.21,43.22,23600.0,36.1966,36.2049,36.1882,36.1966,23600.0
2013-03-13 13:20:00,43.22,43.26,43.22,43.26,29600.0,36.1966,36.2301,36.1966,36.2301,29600.0
2013-03-13 13:30:00,43.26,43.27,43.25,43.27,15600.0,36.2301,36.2384,36.2217,36.2384,15600.0
2013-03-13 13:40:00,43.27,43.29,43.24,43.26,32400.0,36.2384,36.2552,36.2133,36.2301,32400.0
2013-03-13 13:50:00,43.27,43.27,43.24,43.24,12300.0,36.2384,36.2384,36.2133,36.2133,12300.0
2013-03-13 14:00:00,43.25,43.25,43.2,43.23,23300.0,36.2217,36.2217,36.1798,36.2049,23300.0
2013-03-13 14:10:00,43.23,43.23,43.22,43.22,17800.0,36.2049,36.2049,36.1966,36.1966,17800.0
2013-03-13 14:20:00,43.23,43.26,43.21,43.26,24700.0,36.2049,36.2301,36.1882,36.2301,24700.0
2013-03-13 14:30:00,43.25,43.27,43.23,43.24,35200.0,36.2217,36.2384,36.2049,36.2133,35200.0
2013-03-13 14:40:00,43.24,43.25,43.23,43.23,16000.0,36.2133,36.2217,36.2049,36.2049,16000.0
2013-03-13 14:50:00,43.23,43.25,43.23,43.24,21000.0,36.2049,36.2217,36.2049,36.2133,21000.0
2013-03-13 15:00:00,43.25,43.26,43.21,43.22,30600.0,36.2217,36.2301,36.1882,36.1966,30600.0
2013-03-13 15:10:00,43.22,43.25,43.21,43.25,31400.0,36.1966,36.2217,36.1882,36.2217,31400.0
2013-03-13 15:20:00,43.25,43.26,43.23,43.26,30600.0,36.2217,36.2301,36.2049,36.2301,30600.0
2013-03-13 15:30:00,43.25,43.28,43.25,43.25,53600.0,36.2217,36.2468,36.2217,36.2217,53600.0
2013-03-13 15:40:00,43.25,43.29,43.23,43.29,68700.0,36.2217,36.2552,36.2049,36.2552,68700.0
2013-03-13 15:50:00,43.29,43.33,43.29,43.3,193600.0,36.2552,36.2887,36.2552,36.2636,193600.0
2013-03-14 09:30:00,43.31,43.46,43.28,43.38,70400.0,36.2719,36.3976,36.2468,36.3306,70400.0
2013-03-14 09:40:00,43.38,43.38,43.26,43.38,61600.0,36.3306,36.3306,36.2301,36.3306,61600.0
2013-03-14 09:50:00,43.39,43.42,43.34,43.37,71300.0,36.3389,36.3641,36.2971,36.3222,71300.0
2013-03-14 10:00:00,43.37,43.37,43.28,43.3,39300.0,36.3222,36.3222,36.2468,36.2636,39300.0
2013-03-14 10:10:00,43.29,43.29,43.21,43.24,40900.0,36.2552,36.2552,36.1882,36.2133,40900.0
2013-03-14 10:20:00,43.24,43.31,43.23,43.31,35000.0,36.2133,36.2719,36.2049,36.2719,35000.0
2013-03-14 10:30:00,43.31,43.32,43.25,43.32,31900.0,36.2719,36.2803,36.2217,36.2803,31900.0
2013-03-14 10:40:00,43.32,43.32,43.27,43.27,22100.0,36.2803,36.2803,36.2384,36.2384,22100.0
2013-03-14 10:50:00,43.26,43.29,43.24,43.26,27100.0,36.2301,36.2552,36.2133,36.2301,27100.0
2013-03-14 11:00:00,43.26,43.29,43.25,43.26,24200.0,36.2301,36.2552,36.2217,36.2301,24200.0
2013-03-14 11:10:00,43.25,43.31,43.25,43.31,145100.0,36.2217,36.2719,36.2217,36.2719,145100.0
2013-03-14 11:20:00,43.3,43.37,43.3,43.37,33900.0,36.2636,36.3222,36.2636,36.3222,33900.0
2013-03-14 11:30:00,43.36,43.42,43.35,43.42,34000.0,36.3138,36.3641,36.3054,36.3641,34000.0
2013-03-14 11:40:00,43.42,43.42,43.37,43.37,22600.0,36.3641,36.3641,36.3222,36.3222,22600.0
2013-03-14 11:50:00,43.38,43.38,43.34,43.35,20000.0,36.3306,36.3306,36.2971,36.3054,20000.0
2013-03-14 12:00:00,43.35,43.4,43.35,43.4,24600.0,36.3054,36.3473,36.3054,36.3473,24600.0
2013-03-14 12:10:00,43.39,43.42,43.39,43.42,16400.0,36.3389,36.3641,36.3389,36.3641,16400.0
2013-03-14 12:20:00,43.41,43.42,43.4,43.42,19700.0,36.3557,36.3641,36.3473,36.3641,19700.0
2013-03-14 12:30:00,43.42,43.48,43.41,43.48,36200.0,36.3641,36.4143,36.3557,36.4143,36200.0
2013-03-14 12:40:00,43.48,43.49,43.47,43.48,19500.0,36.4143,36.4227,36.4059,36.4143,19500.0
2013-03-14 12:50:00,43.48,43.48,43.45,43.45,20600.0,36.4143,36.4143,36.3892,36.3892,20600.0
2013-03-14 13:00:00,43.45,43.46,43.45,43.45,17600.0,36.3892,36.3976,36.3892,36.3892,17600.0
2013-03-14 13:10:00,43.46,43.49,43.45,43.48,31300.0,36.3976,36.4227,36.3892,36.4143,31300.0
2013-03-14 13:20:00,43.48,43.5,43.47,43.5,134600.0,36.4143,36.4311,36.4059,36.4311,134600.0
2013-03-14 13:30:00,43.5,43.51,43.48,43.49,33500.0,36.4311,36.4394,36.4143,36.4227,33500.0
2013-03-14 13:40:00,43.5,43.51,43.48,43.49,23900.0,36.4311,36.4394,36.4143,36.4227,23900.0
2013-03-14 13:50:00,43.5,43.5,43.44,43.45,88000.0,36.4311,36.4311,36.3808,36.3892,88000.0
2013-03-14 14:00:00,43.46,43.48,43.45,43.47,56500.0,36.3976,36.4143,36.3892,36.4059,56500.0
2013-03-14 14:10:00,43.47,43.49,43.42,43.43,27200.0,36.4059,36.4227,36.3641,36.3724,27200.0
2013-03-14 14:20:00,43.42,43.52,43.42,43.51,64000.0,36.3641,36.4478,36.3641,36.4394,64000.0
2013-03-14 14:30:00,43.51,43.52,43.5,43.51,37700.0,36.4394,36.4478,36.4311,36.4394,37700.0
2013-03-14 14:40:00,43.5,43.51,43.5,43.5,27100.0,36.4311,36.4394,36.4311,36.4311,27100.0
2013-03-14 14:50:00,43.51,43.54,43.5,43.52,156900.0,36.4394,36.4646,36.4311,36.4478,156900.0
2013-03-14 15:00:00,43.53,43.53,43.51,43.51,34900.0,36.4562,36.4562,36.4394,36.4394,34900.0
2013-03-14 15:10:00,43.52,43.52,43.44,43.5,80700.0,36.4478,36.4478,36.3808,36.4311,80700.0
2013-03-14 15:20:00,43.51,43.52,43.48,43.51,58700.0,36.4394,36.4478,36.4143,36.4394,58700.0
2013-03-14 15:30:00,43.52,43.55,43.51,43.55,55300.0,36.4478,36.4729,36.4394,36.4729,55300.0
2013-03-14 15:40:00,43.55,43.59,43.55,43.57,86400.0,36.4729,36.5064,36.4729,36.4897,86400.0
2013-03-14 15:50:00,43.57,43.58,43.52,43.53,212900.0,36.4897,36.4981,36.4478,36.4562,212900.0
2013-03-15 09:30:00,43.39,43.48,43.22,43.28,739200.0,36.3389,36.4143,36.1966,36.2468,739200.0
2013-03-15 09:40:00,43.28,43.46,43.27,43.4,73000.0,36.2468,36.3976,36.2384,36.3473,73000.0
2013-03-15 09:50:00,43.4,43.48,43.39,43.48,73500.0,36.3473,36.4143,36.3389,36.4143,73500.0
2013-03-15 10:00:00,43.49,43.61,43.47,43.61,76800.0,36.4227,36.5232,36.4059,36.5232,76800.0
2013-03-15 10:10:00,43.61,43.72,43.59,43.69,124800.0,36.5232,36.6153,36.5064,36.5902,124800.0
2013-03-15 10:20:00,43.68,43.73,43.66,43.7,102100.0,36.5818,36.6237,36.5651,36.5986,102100.0
2013-03-15 10:30:00,43.71,43.8,43.68,43.68,70400.0,36.6069,36.6823,36.5818,36.5818,70400.0
2013-03-15 10:40:00,43.69,43.77,43.67,43.77,48800.0,36.5902,36.6572,36.5734,36.6572,48800.0
2013-03-15 10:50:00,43.78,43.78,43.7,43.74,36200.0,36.6656,36.6656,36.5986,36.6321,36200.0
2013-03-15 11:00:00,43.75,43.8,43.75,43.8,32700.0,36.6404,36.6823,36.6404,36.6823,32700.0
2013-03-15 11:10:00,43.8,43.83,43.79,43.8,47200.0,36.6823,36.7074,36.6739,36.6823,47200.0
2013-03-15 11:20:00,43.8,43.8,43.73,43.73,80400.0,36.6823,36.6823,36.6237,36.6237,80400.0
2013-03-15 11:30:00,43.73,43.74,43.67,43.69,58300.0,36.6237,36.6321,36.5734,36.5902,58300.0
2013-03-15 11:40:00,43.69,43.75,43.68,43.72,47200.0,36.5902,36.6404,36.5818,36.6153,47200.0
2013-03-15 11:50:00,43.71,43.75,43.7,43.71,41500.0,36.6069,36.6404,36.5986,36.6069,41500.0
2013-03-15 12:00:00,43.72,43.73,43.7,43.7,38500.0,36.6153,36.6237,36.5986,36.5986,38500.0
2013-03-15 12:10:00,43.7,43.72,43.67,43.7,44000.0,36.5986,36.6153,36.5734,36.5986,44000.0
2013-03-15 12:20:00,43.7,43.71,43.68,43.71,38600.0,36.5986,36.6069,36.5818,36.6069,38600.0
2013-03-15 12:30:00,43.71,43.73,43.68,43.71,27100.0,36.6069,36.6237,36.5818,36.6069,27100.0
2013-03-15 12:40:00,43.71,43.76,43.7,43.76,26800.0,36.6069,36.6488,36.5986,36.6488,26800.0
2013-03-15 12:50:00,43.76,43.76,43.66,43.69,35700.0,36.6488,36.6488,36.5651,36.5902,35700.0
2013-03-15 13:00:00,43.69,43.69,43.68,43.69,13900.0,36.5902,36.5902,36.5818,36.5902,13900.0
2013-03-15 13:10:00,43.69,43.69,43.62,43.62,48100.0,36.5902,36.5902,36.5316,36.5316,48100.0
2013-03-15 13:20:00,43.62,43.63,43.59,43.6,32100.0,36.5316,36.5399,36.5064,36.5148,32100.0
2013-03-15 13:30:00,43.59,43.62,43.59,43.61,28300.0,36.5064,36.5316,36.5064,36.5232,28300.0
2013-03-15 13:40:00,43.61,43.65,43.59,43.65,28500.0,36.5232,36.5567,36.5064,36.5567,28500.0
2013-03-15 13:50:00,43.65,43.68,43.64,43.68,22300.0,36.5567,36.5818,36.5483,36.5818,22300.0
2013-03-15 14:00:00,43.68,43.68,43.63,43.63,35200.0,36.5818,36.5818,36.5399,36.5399,35200.0
2013-03-15 14:10:00,43.63,43.65,43.6,43.6,30700.0,36.5399,36.5567,36.5148,36.5148,30700.0
2013-03-15 14:20:00,43.6,43.62,43.59,43.61,21300.0,36.5148,36.5316,36.5064,36.5232,21300.0
2013-03-15 14:30:00,43.62,43.62,43.56,43.61,44600.0,36.5316,36.5316,36.4813,36.5232,44600.0
2013-03-15 14:40:00,43.61,43.64,43.6,43.62,27200.0,36.5232,36.5483,36.5148,36.5316,27200.0
2013-03-15 14:50:00,43.63,43.64,43.6,43.64,30900.0,36.5399,36.5483,36.5148,36.5483,30900.0
2013-03-15 15:00:00,43.64,43.68,43.62,43.62,68300.0,36.5483,36.5818,36.5316,36.5316,68300.0
2013-03-15 15:10:00,43.63,43.65,43.6,43.61,50300.0,36.5399,36.5567,36.5148,36.5232,50300.0
2013-03-15 15:20:00,43.61,43.65,43.61,43.64,44100.0,36.5232,36.5567,36.5232,36.5483,44100.0
2013-03-15 15:30:00,43.65,43.66,43.64,43.66,57200.0,36.5567,36.5651,36.5483,36.5651,57200.0
2013-03-15 15:40:00,43.66,43.7,43.63,43.64,166700.0,36.5651,36.5986,36.5399,36.5483,166700.0
2013-03-15 15:50:00,43.64,43.64,43.56,43.58,415500.0,36.5483,36.5483,36.4813,36.4981,415500.0
2013-03-18 09:30:00,43.38,43.57,43.3,43.57,87900.0,36.3306,36.4897,36.2636,36.4897,87900.0
2013-03-18 09:40:00,43.57,43.58,43.52,43.55,49500.0,36.4897,36.4981,36.4478,36.4729,49500.0
2013-03-18 09:50:00,43.56,43.6,43.52,43.6,50900.0,36.4813,36.5148,36.4478,36.5148,50900.0
2013-03-18 10:00:00,43.59,43.62,43.54,43.54,51300.0,36.5064,36.5316,36.4646,36.4646,51300.0
2013-03-18 10:10:00,43.55,43.59,43.51,43.53,41800.0,36.4729,36.5064,36.4394,36.4562,41800.0
2013-03-18 10:20:00,43.53,43.57,43.48,43.57,29200.0,36.4562,36.4897,36.4143,36.4897,29200.0
2013-03-18 10:30:00,43.57,43.61,43.51,43.52,42100.0,36.4897,36.5232,36.4394,36.4478,42100.0
2013-03-18 10:40:00,43.51,43.56,43.5,43.56,26300.0,36.4394,36.4813,36.4311,36.4813,26300.0
2013-03-18 10:50:00,43.55,43.56,43.5,43.51,24900.0,36.4729,36.4813,36.4311,36.4394,24900.0
2013-03-18 11:00:00,43.5,43.57,43.49,43.57,26500.0,36.4311,36.4897,36.4227,36.4897,26500.0
2013-03-18 11:10:00,43.57,43.58,43.52,43.54,26000.0,36.4897,36.4981,36.4478,36.4646,26000.0
2013-03-18 11:20:00,43.54,43.58,43.53,43.53,21700.0,36.4646,36.4981,36.4562,36.4562,21700.0
2013-03-18 11:30:00,43.53,43.57,43.51,43.57,69300.0,36.4562,36.4897,36.4394,36.4897,69300.0
2013-03-18 11:40:00,43.57,43.57,43.54,43.57,23800.0,36.4897,36.4897,36.4646,36.4897,23800.0
2013-03-18 11:50:00,43.57,43.57,43.54,43.56,25400.0,36.4897,36.4897,36.4646,36.4813,25400.0
2013-03-18 12:00:00,43.56,43.61,43.54,43.57,23600.0,36.4813,36.5232,36.4646,36.4897,23600.0
2013-03-18 12:10:00,43.57,43.59,43.54,43.55,20100.0,36.4897,36.5064,36.4646,36.4729,20100.0
2013-03-18 12:20:00,43.55,43.59,43.54,43.58,30500.0,36.4729,36.5064,36.4646,36.4981,30500.0
2013-03-18 12:30:00,43.58,43.64,43.58,43.61,33300.0,36.4981,36.5483,36.4981,36.5232,33300.0
2013-03-18 12:40:00,43.61,43.61,43.59,43.59,23100.0,36.5232,36.5232,36.5064,36.5064,23100.0
2013-03-18 12:50:00,43.59,43.65,43.59,43.64,19800.0,36.5064,36.5567,36.5064,36.5483,19800.0
2013-03-18 13:00:00,43.64,43.64,43.58,43.59,24900.0,36.5483,36.5483,36.4981,36.5064,24900.0
2013-03-18 13:10:00,43.59,43.62,43.59,43.59,10400.0,36.5064,36.5316,36.5064,36.5064,10400.0
2013-03-18 13:20:00,43.59,43.64,43.59,43.59,25100.0,36.5064,36.5483,36.5064,36.5064,25100.0
2013-03-18 13:30:00,43.6,43.6,43.55,43.6,17400.0,36.5148,36.5148,36.4729,36.5148,17400.0
2013-03-18 13:40:00,43.59,43.64,43.59,43.62,301600.0,36.5064,36.5483,36.5064,36.5316,301600.0
2013-03-18 13:50:00,43.62,43.62,43.54,43.55,22600.0,36.5316,36.5316,36.4646,36.4729,22600.0
2013-03-18 14:00:00,43.55,43.58,43.54,43.55,10400.0,36.4729,36.4981,36.4646,36.4729,10400.0
2013-03-18 14:10:00,43.56,43.61,43.55,43.57,17700.0,36.4813,36.5232,36.4729,36.4897,17700.0
2013-03-18 14:20:00,43.58,43.6,43.57,43.59,22800.0,36.4981,36.5148,36.4897,36.5064,22800.0
2013-03-18 14:30:00,43.6,43.61,43.54,43.56,24900.0,36.5148,36.5232,36.4646,36.4813,24900.0
2013-03-18 14:40:00,43.55,43.58,43.55,43.56,17600.0,36.4729,36.4981,36.4729,36.4813,17600.0
2013-03-18 14:50:00,43.55,43.57,43.49,43.5,44700.0,36.4729,36.4897,36.4227,36.4311,44700.0
2013-03-18 15:00:00,43.5,43.52,43.49,43.51,23500.0,36.4311,36.4478,36.4227,36.4394,23500.0
2013-03-18 15:10:00,43.51,43.52,43.43,43.46,27800.0,36.4394,36.4478,36.3724,36.3976,27800.0
2013-03-18 15:20:00,43.47,43.48,43.41,43.41,42000.0,36.4059,36.4143,36.3557,36.3557,42000.0
2013-03-18 15:30:00,43.41,43.43,43.34,43.34,43700.0,36.3557,36.3724,36.2971,36.2971,43700.0
2013-03-18 15:40:00,43.34,43.38,43.33,43.37,58500.0,36.2971,36.3306,36.2887,36.3222,58500.0
2013-03-18 15:50:00,43.37,43.4,43.34,43.37,142300.0,36.3222,36.3473,36.2971,36.3222,142300.0
2013-03-19 09:30:00,43.51,43.73,43.42,43.71,77400.0,36.4394,36.6237,36.3641,36.6069,77400.0
2013-03-19 09:40:00,43.7,43.71,43.5,43.51,59900.0,36.5986,36.6069,36.4311,36.4394,59900.0
2013-03-19 09:50:00,43.52,43.64,43.52,43.62,45500.0,36.4478,36.5483,36.4478,36.5316,45500.0
2013-03-19 10:00:00,43.62,43.63,43.52,43.53,52100.0,36.5316,36.5399,36.4478,36.4562,52100.0
2013-03-19 10:10:00,43.52,43.53,43.45,43.46,47200.0,36.4478,36.4562,36.3892,36.3976,47200.0
2013-03-19 10:20:00,43.46,43.5,43.39,43.44,86300.0,36.3976,36.4311,36.3389,36.3808,86300.0
2013-03-19 10:30:00,43.45,43.51,43.42,43.51,45600.0,36.3892,36.4394,36.3641,36.4394,45600.0
2013-03-19 10:40:00,43.51,43.53,43.47,43.49,25000.0,36.4394,36.4562,36.4059,36.4227,25000.0
2013-03-19 10:50:00,43.48,43.54,43.48,43.52,36100.0,36.4143,36.4646,36.4143,36.4478,36100.0
2013-03-19 11:00:00,43.52,43.52,43.45,43.52,29900.0,36.4478,36.4478,36.3892,36.4478,29900.0
2013-03-19 11:10:00,43.52,43.56,43.51,43.55,21600.0,36.4478,36.4813,36.4394,36.4729,21600.0
2013-03-19 11:20:00,43.56,43.57,43.52,43.54,29800.0,36.4813,36.4897,36.4478,36.4646,29800.0
2013-03-19 11:30:00,43.54,43.55,43.47,43.51,89000.0,36.4646,36.4729,36.4059,36.4394,89000.0
2013-03-19 11:40:00,43.51,43.54,43.43,43.45,43000.0,36.4394,36.4646,36.3724,36.3892,43000.0
2013-03-19 11:50:00,43.45,43.47,43.36,43.38,76900.0,36.3892,36.4059,36.3138,36.3306,76900.0
2013-03-19 12:00:00,43.38,43.4,43.35,43.36,47800.0,36.3306,36.3473,36.3054,36.3138,47800.0
2013-03-19 12:10:00,43.35,43.36,43.3,43.32,60800.0,36.3054,36.3138,36.2636,36.2803,60800.0
2013-03-19 12:20:00,43.33,43.45,43.33,43.45,87700.0,36.2887,36.3892,36.2887,36.3892,87700.0
2013-03-19 12:30:00,43.45,43.45,43.39,43.42,29600.0,36.3892,36.3892,36.3389,36.3641,29600.0
2013-03-19 12:40:00,43.42,43.42,43.37,43.37,41400.0,36.3641,36.3641,36.3222,36.3222,41400.0
2013-03-19 12:50:00,43.37,43.39,43.32,43.32,63000.0,36.3222,36.3389,36.2803,36.2803,63000.0
2013-03-19 13:00:00,43.32,43.39,43.31,43.34,76500.0,36.2803,36.3389,36.2719,36.2971,76500.0
2013-03-19 13:10:00,43.34,43.38,43.28,43.28,74300.0,36.2971,36.3306,36.2468,36.2468,74300.0
2013-03-19 13:20:00,43.29,43.32,43.26,43.29,58500.0,36.2552,36.2803,36.2301,36.2552,58500.0
2013-03-19 13:30:00,43.29,43.31,43.23,43.24,70000.0,36.2552,36.2719,36.2049,36.2133,70000.0
2013-03-19 13:40:00,43.24,43.36,43.24,43.36,30000.0,36.2133,36.3138,36.2133,36.3138,30000.0
2013-03-19 13:50:00,43.36,43.4,43.35,43.37,34400.0,36.3138,36.3473,36.3054,36.3222,34400.0
2013-03-19 14:00:00,43.37,43.38,43.34,43.36,38900.0,36.3222,36.3306,36.2971,36.3138,38900.0
2013-03-19 14:10:00,43.36,43.39,43.29,43.29,38300.0,36.3138,36.3389,36.2552,36.2552,38300.0
2013-03-19 14:20:00,43.28,43.42,43.28,43.42,75800.0,36.2468,36.3641,36.2468,36.3641,75800.0
2013-03-19 14:30:00,43.42,43.53,43.42,43.43,92600.0,36.3641,36.4562,36.3641,36.3724,92600.0
2013-03-19 14:40:00,43.43,43.48,43.4,43.46,76000.0,36.3724,36.4143,36.3473,36.3976,76000.0
2013-03-19 14:50:00,43.46,43.48,43.4,43.4,48900.0,36.3976,36.4143,36.3473,36.3473,48900.0
2013-03-19 15:00:00,43.41,43.48,43.41,43.46,70200.0,36.3557,36.4143,36.3557,36.3976,70200.0
2013-03-19 15:10:00,43.46,43.61,43.45,43.51,102200.0,36.3976,36.5232,36.3892,36.4394,102200.0
2013-03-19 15:20:00,43.51,43.52,43.42,43.43,95200.0,36.4394,36.4478,36.3641,36.3724,95200.0
2013-03-19 15:30:00,43.43,43.51,43.42,43.51,60200.0,36.3724,36.4394,36.3641,36.4394,60200.0
2013-03-19 15:40:00,43.51,43.56,43.46,43.51,174200.0,36.4394,36.4813,36.3976,36.4394,174200.0
2013-03-19 15:50:00,43.51,43.61,43.51,43.58,137800.0,36.4394,36.5232,36.4394,36.4981,137800.0
2013-03-20 09:30:00,43.74,43.84,43.72,43.83,97400.0,36.6321,36.7158,36.6153,36.7074,97400.0
2013-03-20 09:40:00,43.82,43.82,43.65,43.65,47900.0,36.6991,36.6991,36.5567,36.5567,47900.0
2013-03-20 09:50:00,43.65,43.73,43.64,43.71,58900.0,36.5567,36.6237,36.5483,36.6069,58900.0
2013-03-20 10:00:00,43.7,43.76,43.65,43.74,50000.0,36.5986,36.6488,36.5567,36.6321,50000.0
2013-03-20 10:10:00,43.74,43.78,43.72,43.78,19100.0,36.6321,36.6656,36.6153,36.6656,19100.0
2013-03-20 10:20:00,43.77,43.86,43.74,43.81,66500.0,36.6572,36.7326,36.6321,36.6907,66500.0
2013-03-20 10:30:00,43.81,43.85,43.79,43.84,57000.0,36.6907,36.7242,36.6739,36.7158,57000.0
2013-03-20 10:40:00,43.84,43.92,43.83,43.91,71900.0,36.7158,36.7828,36.7074,36.7744,71900.0
2013-03-20 10:50:00,43.91,43.99,43.91,43.99,47500.0,36.7744,36.8414,36.7744,36.8414,47500.0
2013-03-20 11:00:00,43.98,44.0,43.92,43.96,51300.0,36.8331,36.8498,36.7828,36.8163,51300.0
2013-03-20 11:10:00,43.96,44.02,43.94,43.99,61900.0,36.8163,36.8666,36.7996,36.8414,61900.0
2013-03-20 11:20:00,43.99,44.0,43.94,43.98,44200.0,36.8414,36.8498,36.7996,36.8331,44200.0
2013-03-20 11:30:00,43.98,43.99,43.93,43.97,25900.0,36.8331,36.8414,36.7912,36.8247,25900.0
2013-03-20 11:40:00,43.98,44.0,43.93,43.98,24100.0,36.8331,36.8498,36.7912,36.8331,24100.0
2013-03-20 11:50:00,43.99,43.99,43.93,43.93,29000.0,36.8414,36.8414,36.7912,36.7912,29000.0
2013-03-20 12:00:00,43.93,43.98,43.93,43.94,22800.0,36.7912,36.8331,36.7912,36.7996,22800.0
2013-03-20 12:10:00,43.95,43.98,43.89,43.89,36800.0,36.8079,36.8331,36.7577,36.7577,36800.0
2013-03-20 12:20:00,43.89,43.95,43.87,43.94,15100.0,36.7577,36.8079,36.7409,36.7996,15100.0
2013-03-20 12:30:00,43.95,43.95,43.9,43.91,16800.0,36.8079,36.8079,36.7661,36.7744,16800.0
2013-03-20 12:40:00,43.9,43.95,43.89,43.93,20000.0,36.7661,36.8079,36.7577,36.7912,20000.0
2013-03-20 12:50:00,43.92,43.93,43.88,43.89,11600.0,36.7828,36.7912,36.7493,36.7577,11600.0
2013-03-20 13:00:00,43.9,43.93,43.89,43.92,18100.0,36.7661,36.7912,36.7577,36.7828,18100.0
2013-03-20 13:10:00,43.92,43.92,43.87,43.88,18200.0,36.7828,36.7828,36.7409,36.7493,18200.0
2013-03-20 13:20:00,43.89,43.89,43.85,43.87,19500.0,36.7577,36.7577,36.7242,36.7409,19500.0
2013-03-20 13:30:00,43.86,43.87,43.85,43.86,20000.0,36.7326,36.7409,36.7242,36.7326,20000.0
2013-03-20 13:40:00,43.85,43.86,43.81,43.83,19600.0,36.7242,36.7326,36.6907,36.7074,19600.0
2013-03-20 13:50:00,43.82,43.84,43.79,43.81,27400.0,36.6991,36.7158,36.6739,36.6907,27400.0
2013-03-20 14:00:00,43.81,43.84,43.78,43.82,28400.0,36.6907,36.7158,36.6656,36.6991,28400.0
2013-03-20 14:10:00,43.82,43.9,43.81,43.87,34600.0,36.6991,36.7661,36.6907,36.7409,34600.0
2013-03-20 14:20:00,43.86,43.96,43.83,43.94,47500.0,36.7326,36.8163,36.7074,36.7996,47500.0
2013-03-20 14:30:00,43.93,43.94,43.86,43.91,38300.0,36.7912,36.7996,36.7326,36.7744,38300.0
2013-03-20 14:40:00,43.91,43.91,43.85,43.86,29700.0,36.7744,36.7744,36.7242,36.7326,29700.0
2013-03-20 14:50:00,43.86,43.87,43.83,43.83,26000.0,36.7326,36.7409,36.7074,36.7074,26000.0
2013-03-20 15:00:00,43.84,43.85,43.8,43.85,23600.0,36.7158,36.7242,36.6823,36.7242,23600.0
2013-03-20 15:10:00,43.85,43.95,43.85,43.92,46500.0,36.7242,36.8079,36.7242,36.7828,46500.0
2013-03-20 15:20:00,43.93,43.93,43.88,43.88,37500.0,36.7912,36.7912,36.7493,36.7493,37500.0
2013-03-20 15:30:00,43.87,43.9,43.84,43.9,46200.0,36.7409,36.7661,36.7158,36.7661,46200.0
2013-03-20 15:40:00,43.9,43.94,43.87,43.9,88600.0,36.7661,36.7996,36.7409,36.7661,88600.0
2013-03-20 15:50:00,43.9,43.9,43.82,43.88,99100.0,36.7661,36.7661,36.6991,36.7493,99100.0
2013-03-21 09:30:00,43.75,43.87,43.66,43.67,48000.0,36.6404,36.7409,36.5651,36.5734,48000.0
2013-03-21 09:40:00,43.67,43.79,43.65,43.78,57200.0,36.5734,36.6739,36.5567,36.6656,57200.0
2013-03-21 09:50:00,43.77,43.79,43.66,43.66,47200.0,36.6572,36.6739,36.5651,36.5651,47200.0
2013-03-21 10:00:00,43.67,43.73,43.66,43.7,39200.0,36.5734,36.6237,36.5651,36.5986,39200.0
2013-03-21 10:10:00,43.69,43.77,43.67,43.68,26200.0,36.5902,36.6572,36.5734,36.5818,26200.0
2013-03-21 10:20:00,43.68,43.72,43.64,43.72,27400.0,36.5818,36.6153,36.5483,36.6153,27400.0
2013-03-21 10:30:00,43.72,43.72,43.66,43.66,43800.0,36.6153,36.6153,36.5651,36.5651,43800.0
2013-03-21 10:40:00,43.67,43.73,43.67,43.72,35400.0,36.5734,36.6237,36.5734,36.6153,35400.0
2013-03-21 10:50:00,43.71,43.75,43.7,43.74,24100.0,36.6069,36.6404,36.5986,36.6321,24100.0
2013-03-21 11:00:00,43.73,43.76,43.71,43.75,17000.0,36.6237,36.6488,36.6069,36.6404,17000.0
2013-03-21 11:10:00,43.75,43.76,43.72,43.74,19100.0,36.6404,36.6488,36.6153,36.6321,19100.0
2013-03-21 11:20:00,43.74,43.8,43.73,43.8,17200.0,36.6321,36.6823,36.6237,36.6823,17200.0
2013-03-21 11:30:00,43.8,43.82,43.75,43.8,77500.0,36.6823,36.6991,36.6404,36.6823,77500.0
2013-03-21 11:40:00,43.8,43.85,43.79,43.8,22600.0,36.6823,36.7242,36.6739,36.6823,22600.0
2013-03-21 11:50:00,43.8,43.83,43.76,43.77,21400.0,36.6823,36.7074,36.6488,36.6572,21400.0
2013-03-21 12:00:00,43.78,43.84,43.76,43.84,15400.0,36.6656,36.7158,36.6488,36.7158,15400.0
2013-03-21 12:10:00,43.83,43.83,43.8,43.82,14600.0,36.7074,36.7074,36.6823,36.6991,14600.0
2013-03-21 12:20:00,43.81,43.82,43.79,43.8,17600.0,36.6907,36.6991,36.6739,36.6823,17600.0
2013-03-21 12:30:00,43.8,43.82,43.76,43.76,17000.0,36.6823,36.6991,36.6488,36.6488,17000.0
2013-03-21 12:40:00,43.77,43.78,43.71,43.71,12800.0,36.6572,36.6656,36.6069,36.6069,12800.0
2013-03-21 12:50:00,43.72,43.75,43.71,43.71,18700.0,36.6153,36.6404,36.6069,36.6069,18700.0
2013-03-21 13:00:00,43.71,43.76,43.7,43.76,52200.0,36.6069,36.6488,36.5986,36.6488,52200.0
2013-03-21 13:10:00,43.76,43.77,43.68,43.68,28300.0,36.6488,36.6572,36.5818,36.5818,28300.0
2013-03-21 13:20:00,43.68,43.71,43.66,43.69,20100.0,36.5818,36.6069,36.5651,36.5902,20100.0
2013-03-21 13:30:00,43.68,43.69,43.6,43.64,22600.0,36.5818,36.5902,36.5148,36.5483,22600.0
2013-03-21 13:40:00,43.64,43.72,43.64,43.72,58100.0,36.5483,36.6153,36.5483,36.6153,58100.0
2013-03-21 13:50:00,43.72,43.77,43.72,43.75,29900.0,36.6153,36.6572,36.6153,36.6404,29900.0
2013-03-21 14:00:00,43.75,43.75,43.65,43.73,39800.0,36.6404,36.6404,36.5567,36.6237,39800.0
2013-03-21 14:10:00,43.72,43.79,43.7,43.75,39500.0,36.6153,36.6739,36.5986,36.6404,39500.0
2013-03-21 14:20:00,43.74,43.75,43.67,43.7,25400.0,36.6321,36.6404,36.5734,36.5986,25400.0
2013-03-21 14:30:00,43.7,43.74,43.68,43.68,12700.0,36.5986,36.6321,36.5818,36.5818,12700.0
2013-03-21 14:40:00,43.69,43.72,43.66,43.67,14500.0,36.5902,36.6153,36.5651,36.5734,14500.0
2013-03-21 14:50:00,43.68,43.73,43.67,43.72,8600.0,36.5818,36.6237,36.5734,36.6153,8600.0
2013-03-21 15:00:00,43.73,43.77,43.7,43.71,13200.0,36.6237,36.6572,36.5986,36.6069,13200.0
2013-03-21 15:10:00,43.7,43.72,43.67,43.68,11500.0,36.5986,36.6153,36.5734,36.5818,11500.0
2013-03-21 15:20:00,43.67,43.73,43.66,43.73,24500.0,36.5734,36.6237,36.5651,36.6237,24500.0
2013-03-21 15:30:00,43.73,43.73,43.67,43.69,48600.0,36.6237,36.6237,36.5734,36.5902,48600.0
2013-03-21 15:40:00,43.69,43.71,43.64,43.7,74900.0,36.5902,36.6069,36.5483,36.5986,74900.0
2013-03-21 15:50:00,43.7,43.72,43.66,43.66,99200.0,36.5986,36.6153,36.5651,36.5651,99200.0
2013-03-22 09:30:00,43.67,43.79,43.58,43.73,42100.0,36.5734,36.6739,36.4981,36.6237,42100.0
2013-03-22 09:40:00,43.72,43.81,43.7,43.78,40600.0,36.6153,36.6907,36.5986,36.6656,40600.0
2013-03-22 09:50:00,43.79,43.85,43.78,43.81,40500.0,36.6739,36.7242,36.6656,36.6907,40500.0
2013-03-22 10:00:00,43.81,43.92,43.77,43.92,44500.0,36.6907,36.7828,36.6572,36.7828,44500.0
2013-03-22 10:10:00,43.91,43.95,43.86,43.87,49200.0,36.7744,36.8079,36.7326,36.7409,49200.0
2013-03-22 10:20:00,43.87,43.93,43.87,43.93,32000.0,36.7409,36.7912,36.7409,36.7912,32000.0
2013-03-22 10:30:00,43.93,43.93,43.85,43.85,36900.0,36.7912,36.7912,36.7242,36.7242,36900.0
2013-03-22 10:40:00,43.84,43.91,43.81,43.84,54200.0,36.7158,36.7744,36.6907,36.7158,54200.0
2013-03-22 10:50:00,43.85,43.9,43.82,43.9,20000.0,36.7242,36.7661,36.6991,36.7661,20000.0
2013-03-22 11:00:00,43.9,43.93,43.87,43.87,57300.0,36.7661,36.7912,36.7409,36.7409,57300.0
2013-03-22 11:10:00,43.87,43.9,43.85,43.89,26800.0,36.7409,36.7661,36.7242,36.7577,26800.0
2013-03-22 11:20:00,43.88,43.93,43.88,43.91,40700.0,36.7493,36.7912,36.7493,36.7744,40700.0
2013-03-22 11:30:00,43.91,43.93,43.9,43.91,31200.0,36.7744,36.7912,36.7661,36.7744,31200.0
2013-03-22 11:40:00,43.92,43.93,43.87,43.87,18800.0,36.7828,36.7912,36.7409,36.7409,18800.0
2013-03-22 11:50:00,43.86,43.89,43.83,43.84,24900.0,36.7326,36.7577,36.7074,36.7158,24900.0
2013-03-22 12:00:00,43.84,43.86,43.81,43.83,29500.0,36.7158,36.7326,36.6907,36.7074,29500.0
2013-03-22 12:10:00,43.83,43.84,43.77,43.8,42200.0,36.7074,36.7158,36.6572,36.6823,42200.0
2013-03-22 12:20:00,43.8,43.82,43.77,43.8,20200.0,36.6823,36.6991,36.6572,36.6823,20200.0
2013-03-22 12:30:00,43.8,43.8,43.77,43.78,27800.0,36.6823,36.6823,36.6572,36.6656,27800.0
2013-03-22 12:40:00,43.77,43.77,43.7,43.7,24600.0,36.6572,36.6572,36.5986,36.5986,24600.0
2013-03-22 12:50:00,43.7,43.76,43.69,43.76,34600.0,36.5986,36.6488,36.5902,36.6488,34600.0
2013-03-22 13:00:00,43.76,43.77,43.71,43.77,44400.0,36.6488,36.6572,36.6069,36.6572,44400.0
2013-03-22 13:10:00,43.77,43.79,43.75,43.75,24100.0,36.6572,36.6739,36.6404,36.6404,24100.0
2013-03-22 13:20:00,43.75,43.76,43.73,43.76,48900.0,36.6404,36.6488,36.6237,36.6488,48900.0
2013-03-22 13:30:00,43.76,43.76,43.7,43.7,34800.0,36.6488,36.6488,36.5986,36.5986,34800.0
2013-03-22 13:40:00,43.7,43.71,43.69,43.71,23100.0,36.5986,36.6069,36.5902,36.6069,23100.0
2013-03-22 13:50:00,43.7,43.73,43.7,43.73,26600.0,36.5986,36.6237,36.5986,36.6237,26600.0
2013-03-22 14:00:00,43.73,43.74,43.68,43.68,27100.0,36.6237,36.6321,36.5818,36.5818,27100.0
2013-03-22 14:10:00,43.68,43.72,43.68,43.7,34700.0,36.5818,36.6153,36.5818,36.5986,34700.0
2013-03-22 14:20:00,43.7,43.73,43.69,43.73,23400.0,36.5986,36.6237,36.5902,36.6237,23400.0
2013-03-22 14:30:00,43.73,43.73,43.71,43.72,26400.0,36.6237,36.6237,36.6069,36.6153,26400.0
2013-03-22 14:40:00,43.71,43.72,43.71,43.71,20600.0,36.6069,36.6153,36.6069,36.6069,20600.0
2013-03-22 14:50:00,43.72,43.74,43.71,43.73,36500.0,36.6153,36.6321,36.6069,36.6237,36500.0
2013-03-22 15:00:00,43.73,43.73,43.71,43.72,28800.0,36.6237,36.6237,36.6069,36.6153,28800.0
2013-03-22 15:10:00,43.71,43.72,43.7,43.7,34500.0,36.6069,36.6153,36.5986,36.5986,34500.0
2013-03-22 15:20:00,43.7,43.71,43.68,43.7,39300.0,36.5986,36.6069,36.5818,36.5986,39300.0
2013-03-22 15:30:00,43.7,43.73,43.69,43.73,34900.0,36.5986,36.6237,36.5902,36.6237,34900.0
2013-03-22 15:40:00,43.73,43.73,43.69,43.69,62700.0,36.6237,36.6237,36.5902,36.5902,62700.0
2013-03-22 15:50:00,43.69,43.8,43.69,43.79,121000.0,36.5902,36.6823,36.5902,36.6739,121000.0
2013-03-25 09:30:00,43.85,43.99,43.83,43.91,62400.0,36.7242,36.8414,36.7074,36.7744,62400.0
2013-03-25 09:40:00,43.91,43.97,43.9,43.96,59700.0,36.7744,36.8247,36.7661,36.8163,59700.0
2013-03-25 09:50:00,43.96,43.97,43.93,43.93,67500.0,36.8163,36.8247,36.7912,36.7912,67500.0
2013-03-25 10:00:00,43.93,43.93,43.85,43.85,60500.0,36.7912,36.7912,36.7242,36.7242,60500.0
2013-03-25 10:10:00,43.86,43.88,43.82,43.83,136800.0,36.7326,36.7493,36.6991,36.7074,136800.0
2013-03-25 10:20:00,43.82,43.85,43.8,43.84,58400.0,36.6991,36.7242,36.6823,36.7158,58400.0
2013-03-25 10:30:00,43.83,43.84,43.71,43.72,85300.0,36.7074,36.7158,36.6069,36.6153,85300.0
2013-03-25 10:40:00,43.72,43.76,43.66,43.69,55500.0,36.6153,36.6488,36.5651,36.5902,55500.0
2013-03-25 10:50:00,43.69,43.69,43.61,43.61,77000.0,36.5902,36.5902,36.5232,36.5232,77000.0
2013-03-25 11:00:00,43.61,43.64,43.57,43.6,95900.0,36.5232,36.5483,36.4897,36.5148,95900.0
2013-03-25 11:10:00,43.6,43.64,43.42,43.43,124400.0,36.5148,36.5483,36.3641,36.3724,124400.0
2013-03-25 11:20:00,43.42,43.45,43.38,43.4,94100.0,36.3641,36.3892,36.3306,36.3473,94100.0
2013-03-25 11:30:00,43.4,43.47,43.38,43.43,97600.0,36.3473,36.4059,36.3306,36.3724,97600.0
2013-03-25 11:40:00,43.43,43.48,43.4,43.45,60700.0,36.3724,36.4143,36.3473,36.3892,60700.0
2013-03-25 11:50:00,43.45,43.45,43.4,43.41,62900.0,36.3892,36.3892,36.3473,36.3557,62900.0
2013-03-25 12:00:00,43.41,43.42,43.3,43.32,66100.0,36.3557,36.3641,36.2636,36.2803,66100.0
2013-03-25 12:10:00,43.32,43.37,43.29,43.34,61800.0,36.2803,36.3222,36.2552,36.2971,61800.0
2013-03-25 12:20:00,43.34,43.37,43.3,43.31,75400.0,36.2971,36.3222,36.2636,36.2719,75400.0
2013-03-25 12:30:00,43.31,43.37,43.3,43.35,256500.0,36.2719,36.3222,36.2636,36.3054,256500.0
2013-03-25 12:40:00,43.35,43.38,43.34,43.36,58200.0,36.3054,36.3306,36.2971,36.3138,58200.0
2013-03-25 12:50:00,43.35,43.37,43.33,43.33,125800.0,36.3054,36.3222,36.2887,36.2887,125800.0
2013-03-25 13:00:00,43.34,43.36,43.31,43.33,123100.0,36.2971,36.3138,36.2719,36.2887,123100.0
2013-03-25 13:10:00,43.32,43.37,43.31,43.33,78300.0,36.2803,36.3222,36.2719,36.2887,78300.0
2013-03-25 13:20:00,43.33,43.38,43.33,43.35,176900.0,36.2887,36.3306,36.2887,36.3054,176900.0
2013-03-25 13:30:00,43.36,43.38,43.35,43.36,67800.0,36.3138,36.3306,36.3054,36.3138,67800.0
2013-03-25 13:40:00,43.37,43.5,43.36,43.49,72500.0,36.3222,36.4311,36.3138,36.4227,72500.0
2013-03-25 13:50:00,43.49,43.52,43.43,43.45,99400.0,36.4227,36.4478,36.3724,36.3892,99400.0
2013-03-25 14:00:00,43.45,43.51,43.43,43.51,72400.0,36.3892,36.4394,36.3724,36.4394,72400.0
2013-03-25 14:10:00,43.51,43.58,43.5,43.58,76300.0,36.4394,36.4981,36.4311,36.4981,76300.0
2013-03-25 14:20:00,43.55,43.62,43.55,43.58,41600.0,36.4729,36.5316,36.4729,36.4981,41600.0
2013-03-25 14:30:00,43.58,43.62,43.56,43.61,73700.0,36.4981,36.5316,36.4813,36.5232,73700.0
2013-03-25 14:40:00,43.61,43.65,43.56,43.56,51600.0,36.5232,36.5567,36.4813,36.4813,51600.0
2013-03-25 14:50:00,43.56,43.57,43.54,43.54,23600.0,36.4813,36.4897,36.4646,36.4646,23600.0
2013-03-25 15:00:00,43.54,43.55,43.52,43.53,46000.0,36.4646,36.4729,36.4478,36.4562,46000.0
2013-03-25 15:10:00,43.53,43.54,43.48,43.48,47000.0,36.4562,36.4646,36.4143,36.4143,47000.0
2013-03-25 15:20:00,43.48,43.51,43.46,43.46,63100.0,36.4143,36.4394,36.3976,36.3976,63100.0
2013-03-25 15:30:00,43.46,43.49,43.45,43.48,178500.0,36.3976,36.4227,36.3892,36.4143,178500.0
2013-03-25 15:40:00,43.48,43.49,43.4,43.45,151600.0,36.4143,36.4227,36.3473,36.3892,151600.0
2013-03-25 15:50:00,43.45,43.62,43.45,43.58,414300.0,36.3892,36.5316,36.3892,36.4981,414300.0
2013-03-26 09:30:00,43.14,43.46,43.1,43.39,98600.0,36.5055,36.7763,36.4716,36.717,98600.0
2013-03-26 09:40:00,43.37,43.45,43.37,43.42,64000.0,36.7001,36.7678,36.7001,36.7424,64000.0
2013-03-26 09:50:00,43.44,43.48,43.4,43.43,81200.0,36.7594,36.7932,36.7255,36.7509,81200.0
2013-03-26 10:00:00,43.43,43.47,43.38,43.43,76800.0,36.7509,36.7847,36.7086,36.7509,76800.0
2013-03-26 10:10:00,43.44,43.49,43.42,43.46,216300.0,36.7594,36.8017,36.7424,36.7763,216300.0
2013-03-26 10:20:00,43.46,43.52,43.45,43.5,67600.0,36.7763,36.827,36.7678,36.8101,67600.0
2013-03-26 10:30:00,43.5,43.51,43.45,43.48,67500.0,36.8101,36.8186,36.7678,36.7932,67500.0
2013-03-26 10:40:00,43.48,43.52,43.47,43.49,60100.0,36.7932,36.827,36.7847,36.8017,60100.0
2013-03-26 10:50:00,43.48,43.57,43.48,43.57,56600.0,36.7932,36.8694,36.7932,36.8694,56600.0
2013-03-26 11:00:00,43.56,43.63,43.51,43.62,47400.0,36.8609,36.9201,36.8186,36.9117,47400.0
2013-03-26 11:10:00,43.62,43.62,43.54,43.59,86900.0,36.9117,36.9117,36.844,36.8863,86900.0
2013-03-26 11:20:00,43.59,43.69,43.57,43.69,50100.0,36.8863,36.9709,36.8694,36.9709,50100.0
2013-03-26 11:30:00,43.68,43.79,43.68,43.68,72800.0,36.9624,37.0555,36.9624,36.9624,72800.0
2013-03-26 11:40:00,43.68,43.75,43.68,43.71,41100.0,36.9624,37.0217,36.9624,36.9878,41100.0
2013-03-26 11:50:00,43.71,43.73,43.63,43.66,56300.0,36.9878,37.0048,36.9201,36.9455,56300.0
2013-03-26 12:00:00,43.66,43.79,43.66,43.73,66800.0,36.9455,37.0555,36.9455,37.0048,66800.0
2013-03-26 12:10:00,43.73,43.75,43.68,43.7,49600.0,37.0048,37.0217,36.9624,36.9794,49600.0
2013-03-26 12:20:00,43.71,43.73,43.7,43.73,88700.0,36.9878,37.0048,36.9794,37.0048,88700.0
2013-03-26 12:30:00,43.73,43.74,43.64,43.71,64200.0,37.0048,37.0132,36.9286,36.9878,64200.0
2013-03-26 12:40:00,43.71,43.81,43.7,43.81,49600.0,36.9878,37.0724,36.9794,37.0724,49600.0
2013-03-26 12:50:00,43.81,43.81,43.69,43.7,107100.0,37.0724,37.0724,36.9709,36.9794,107100.0
2013-03-26 13:00:00,43.69,43.71,43.67,43.7,31400.0,36.9709,36.9878,36.954,36.9794,31400.0
2013-03-26 13:10:00,43.71,43.75,43.7,43.73,43500.0,36.9878,37.0217,36.9794,37.0048,43500.0
2013-03-26 13:20:00,43.73,43.76,43.71,43.72,41700.0,37.0048,37.0301,36.9878,36.9963,41700.0
2013-03-26 13:30:00,43.71,43.72,43.69,43.71,82400.0,36.9878,36.9963,36.9709,36.9878,82400.0
2013-03-26 13:40:00,43.7,43.71,43.67,43.7,46000.0,36.9794,36.9878,36.954,36.9794,46000.0
2013-03-26 13:50:00,43.71,43.71,43.66,43.66,31200.0,36.9878,36.9878,36.9455,36.9455,31200.0
2013-03-26 14:00:00,43.66,43.67,43.64,43.65,41400.0,36.9455,36.954,36.9286,36.9371,41400.0
2013-03-26 14:10:00,43.65,43.68,43.64,43.68,46400.0,36.9371,36.9624,36.9286,36.9624,46400.0
2013-03-26 14:20:00,43.68,43.68,43.65,43.65,26000.0,36.9624,36.9624,36.9371,36.9371,26000.0
2013-03-26 14:30:00,43.65,43.67,43.64,43.65,38400.0,36.9371,36.954,36.9286,36.9371,38400.0
2013-03-26 14:40:00,43.65,43.67,43.64,43.65,31100.0,36.9371,36.954,36.9286,36.9371,31100.0
2013-03-26 14:50:00,43.65,43.67,43.65,43.67,35200.0,36.9371,36.954,36.9371,36.954,35200.0
2013-03-26 15:00:00,43.66,43.71,43.66,43.7,47900.0,36.9455,36.9878,36.9455,36.9794,47900.0
2013-03-26 15:10:00,43.69,43.73,43.69,43.7,43000.0,36.9709,37.0048,36.9709,36.9794,43000.0
2013-03-26 15:20:00,43.7,43.73,43.69,43.71,57900.0,36.9794,37.0048,36.9709,36.9878,57900.0
2013-03-26 15:30:00,43.7,43.74,43.69,43.72,56600.0,36.9794,37.0132,36.9709,36.9963,56600.0
2013-03-26 15:40:00,43.71,43.72,43.7,43.7,56200.0,36.9878,36.9963,36.9794,36.9794,56200.0
2013-03-26 15:50:00,43.7,43.74,43.69,43.74,203400.0,36.9794,37.0132,36.9709,37.0132,203400.0
2013-03-27 09:30:00,43.88,43.92,43.7,43.84,178800.0,37.1317,37.1655,36.9794,37.0978,178800.0
2013-03-27 09:40:00,43.84,43.9,43.82,43.84,90000.0,37.0978,37.1486,37.0809,37.0978,90000.0
2013-03-27 09:50:00,43.84,43.91,43.8,43.87,107600.0,37.0978,37.1571,37.064,37.1232,107600.0
2013-03-27 10:00:00,43.87,43.93,43.85,43.93,75200.0,37.1232,37.174,37.1063,37.174,75200.0
2013-03-27 10:10:00,43.93,43.93,43.85,43.87,69300.0,37.174,37.174,37.1063,37.1232,69300.0
2013-03-27 10:20:00,43.86,44.16,43.86,44.13,170000.0,37.1148,37.3686,37.1148,37.3432,170000.0
2013-03-27 10:30:00,44.13,44.15,44.03,44.04,124300.0,37.3432,37.3602,37.2586,37.2671,124300.0
2013-03-27 10:40:00,44.06,44.11,44.03,44.09,75500.0,37.284,37.3263,37.2586,37.3094,75500.0
2013-03-27 10:50:00,44.09,44.1,44.03,44.05,54400.0,37.3094,37.3178,37.2586,37.2755,54400.0
2013-03-27 11:00:00,44.06,44.1,44.05,44.1,35100.0,37.284,37.3178,37.2755,37.3178,35100.0
2013-03-27 11:10:00,44.09,44.18,44.09,44.16,70600.0,37.3094,37.3855,37.3094,37.3686,70600.0
2013-03-27 11:20:00,44.17,44.19,44.07,44.08,60800.0,37.3771,37.394,37.2925,37.3009,60800.0
2013-03-27 11:30:00,44.07,44.13,44.05,44.13,42500.0,37.2925,37.3432,37.2755,37.3432,42500.0
2013-03-27 11:40:00,44.12,44.13,44.06,44.09,34100.0,37.3348,37.3432,37.284,37.3094,34100.0
2013-03-27 11:50:00,44.09,44.16,44.07,44.15,60700.0,37.3094,37.3686,37.2925,37.3602,60700.0
2013-03-27 12:00:00,44.14,44.15,44.1,44.15,40100.0,37.3517,37.3602,37.3178,37.3602,40100.0
2013-03-27 12:10:00,44.14,44.16,44.14,44.15,35500.0,37.3517,37.3686,37.3517,37.3602,35500.0
2013-03-27 12:20:00,44.15,44.16,44.07,44.1,107500.0,37.3602,37.3686,37.2925,37.3178,107500.0
2013-03-27 12:30:00,44.11,44.17,44.09,44.14,95100.0,37.3263,37.3771,37.3094,37.3517,95100.0
2013-03-27 12:40:00,44.15,44.15,44.0,44.04,43100.0,37.3602,37.3602,37.2332,37.2671,43100.0
2013-03-27 12:50:00,44.03,44.04,43.94,43.96,42000.0,37.2586,37.2671,37.1825,37.1994,42000.0
2013-03-27 13:00:00,43.95,43.96,43.91,43.93,24000.0,37.1909,37.1994,37.1571,37.174,24000.0
2013-03-27 13:10:00,43.93,44.0,43.92,43.98,28000.0,37.174,37.2332,37.1655,37.2163,28000.0
2013-03-27 13:20:00,43.98,43.98,43.93,43.96,25100.0,37.2163,37.2163,37.174,37.1994,25100.0
2013-03-27 13:30:00,43.96,44.02,43.94,44.01,63500.0,37.1994,37.2502,37.1825,37.2417,63500.0
2013-03-27 13:40:00,44.01,44.05,43.98,44.0,94900.0,37.2417,37.2755,37.2163,37.2332,94900.0
2013-03-27 13:50:00,44.0,44.04,44.0,44.02,58900.0,37.2332,37.2671,37.2332,37.2502,58900.0
2013-03-27 14:00:00,44.03,44.06,43.99,44.02,42000.0,37.2586,37.284,37.2248,37.2502,42000.0
2013-03-27 14:10:00,44.01,44.05,43.99,44.05,28500.0,37.2417,37.2755,37.2248,37.2755,28500.0
2013-03-27 14:20:00,44.05,44.09,44.04,44.06,50600.0,37.2755,37.3094,37.2671,37.284,50600.0
2013-03-27 14:30:00,44.07,44.08,43.98,44.0,38400.0,37.2925,37.3009,37.2163,37.2332,38400.0
2013-03-27 14:40:00,43.99,44.02,43.98,44.0,34000.0,37.2248,37.2502,37.2163,37.2332,34000.0
2013-03-27 14:50:00,44.0,44.03,43.99,44.02,46300.0,37.2332,37.2586,37.2248,37.2502,46300.0
2013-03-27 15:00:00,44.02,44.04,44.0,44.0,43700.0,37.2502,37.2671,37.2332,37.2332,43700.0
2013-03-27 15:10:00,44.0,44.04,44.0,44.04,30000.0,37.2332,37.2671,37.2332,37.2671,30000.0
2013-03-27 15:20:00,44.03,44.06,44.02,44.03,71500.0,37.2586,37.284,37.2502,37.2586,71500.0
2013-03-27 15:30:00,44.04,44.07,44.02,44.04,79300.0,37.2671,37.2925,37.2502,37.2671,79300.0
2013-03-27 15:40:00,44.04,44.06,43.99,44.0,145300.0,37.2671,37.284,37.2248,37.2332,145300.0
2013-03-27 15:50:00,44.01,44.08,44.0,44.06,295900.0,37.2417,37.3009,37.2332,37.284,295900.0
2013-03-28 09:30:00,44.04,44.14,43.96,43.99,91900.0,37.2671,37.3517,37.1994,37.2248,91900.0
2013-03-28 09:40:00,44.0,44.09,44.0,44.07,45700.0,37.2332,37.3094,37.2332,37.2925,45700.0
2013-03-28 09:50:00,44.07,44.12,44.04,44.07,35700.0,37.2925,37.3348,37.2671,37.2925,35700.0
2013-03-28 10:00:00,44.07,44.14,44.04,44.13,34400.0,37.2925,37.3517,37.2671,37.3432,34400.0
2013-03-28 10:10:00,44.12,44.15,44.09,44.15,51200.0,37.3348,37.3602,37.3094,37.3602,51200.0
2013-03-28 10:20:00,44.15,44.2,44.14,44.18,34400.0,37.3602,37.4025,37.3517,37.3855,34400.0
2013-03-28 10:30:00,44.19,44.21,44.14,44.17,42800.0,37.394,37.4109,37.3517,37.3771,42800.0
2013-03-28 10:40:00,44.18,44.22,44.15,44.17,28800.0,37.3855,37.4194,37.3602,37.3771,28800.0
2013-03-28 10:50:00,44.17,44.3,44.15,44.29,62100.0,37.3771,37.4871,37.3602,37.4786,62100.0
2013-03-28 11:00:00,44.3,44.34,44.29,44.32,44500.0,37.4871,37.5209,37.4786,37.504,44500.0
2013-03-28 11:10:00,44.32,44.36,44.3,44.35,65500.0,37.504,37.5379,37.4871,37.5294,65500.0
2013-03-28 11:20:00,44.35,44.36,44.34,44.36,31900.0,37.5294,37.5379,37.5209,37.5379,31900.0
2013-03-28 11:30:00,44.36,44.41,44.34,44.37,63200.0,37.5379,37.5802,37.5209,37.5463,63200.0
2013-03-28 11:40:00,44.35,44.36,44.34,44.35,48300.0,37.5294,37.5379,37.5209,37.5294,48300.0
2013-03-28 11:50:00,44.35,44.37,44.34,44.35,49800.0,37.5294,37.5463,37.5209,37.5294,49800.0
2013-03-28 12:00:00,44.35,44.36,44.28,44.29,235800.0,37.5294,37.5379,37.4702,37.4786,235800.0
2013-03-28 12:10:00,44.3,44.31,44.26,44.28,17200.0,37.4871,37.4956,37.4532,37.4702,17200.0
2013-03-28 12:20:00,44.27,44.27,44.21,44.23,18800.0,37.4617,37.4617,37.4109,37.4279,18800.0
2013-03-28 12:30:00,44.23,44.25,44.2,44.2,20200.0,37.4279,37.4448,37.4025,37.4025,20200.0
2013-03-28 12:40:00,44.21,44.26,44.2,44.23,21000.0,37.4109,37.4532,37.4025,37.4279,21000.0
2013-03-28 12:50:00,44.24,44.25,44.23,44.24,7800.0,37.4363,37.4448,37.4279,37.4363,7800.0
2013-03-28 13:00:00,44.24,44.25,44.2,44.22,21200.0,37.4363,37.4448,37.4025,37.4194,21200.0
2013-03-28 13:10:00,44.21,44.23,44.2,44.22,25400.0,37.4109,37.4279,37.4025,37.4194,25400.0
2013-03-28 13:20:00,44.23,44.24,44.21,44.23,21000.0,37.4279,37.4363,37.4109,37.4279,21000.0
2013-03-28 13:30:00,44.23,44.27,44.23,44.26,25600.0,37.4279,37.4617,37.4279,37.4532,25600.0
2013-03-28 13:40:00,44.25,44.27,44.24,44.26,25700.0,37.4448,37.4617,37.4363,37.4532,25700.0
2013-03-28 13:50:00,44.27,44.3,44.26,44.28,25600.0,37.4617,37.4871,37.4532,37.4702,25600.0
2013-03-28 14:00:00,44.29,44.31,44.28,44.28,17000.0,37.4786,37.4956,37.4702,37.4702,17000.0
2013-03-28 14:10:00,44.28,44.29,44.26,44.28,18300.0,37.4702,37.4786,37.4532,37.4702,18300.0
2013-03-28 14:20:00,44.29,44.32,44.28,44.32,21000.0,37.4786,37.504,37.4702,37.504,21000.0
2013-03-28 14:30:00,44.32,44.34,44.31,44.33,47300.0,37.504,37.5209,37.4956,37.5125,47300.0
2013-03-28 14:40:00,44.33,44.44,44.33,44.44,35200.0,37.5125,37.6056,37.5125,37.6056,35200.0
2013-03-28 14:50:00,44.43,44.48,44.42,44.47,124400.0,37.5971,37.6394,37.5886,37.6309,124400.0
2013-03-28 15:00:00,44.48,44.48,44.37,44.4,50000.0,37.6394,37.6394,37.5463,37.5717,50000.0
2013-03-28 15:10:00,44.39,44.41,44.36,44.41,48200.0,37.5632,37.5802,37.5379,37.5802,48200.0
2013-03-28 15:20:00,44.41,44.48,44.4,44.43,68300.0,37.5802,37.6394,37.5717,37.5971,68300.0
2013-03-28 15:30:00,44.42,44.44,44.4,44.4,59800.0,37.5886,37.6056,37.5717,37.5717,59800.0
2013-03-28 15:40:00,44.4,44.49,44.39,44.48,120000.0,37.5717,37.6479,37.5632,37.6394,120000.0
2013-03-28 15:50:00,44.48,44.57,44.48,44.53,385700.0,37.6394,37.7156,37.6394,37.6817,385700.0
2013-04-01 09:30:00,44.53,44.57,44.38,44.51,48500.0,37.6817,37.7156,37.5548,37.6648,48500.0
2013-04-01 09:40:00,44.49,44.57,44.46,44.57,45300.0,37.6479,37.7156,37.6225,37.7156,45300.0
2013-04-01 09:50:00,44.56,44.58,44.53,44.56,33100.0,37.7071,37.724,37.6817,37.7071,33100.0
2013-04-01 10:00:00,44.56,44.59,44.5,44.53,152900.0,37.7071,37.7325,37.6563,37.6817,152900.0
2013-04-01 10:10:00,44.53,44.56,44.5,44.56,83900.0,37.6817,37.7071,37.6563,37.7071,83900.0
2013-04-01 10:20:00,44.55,44.58,44.52,44.56,33700.0,37.6986,37.724,37.6733,37.7071,33700.0
2013-04-01 10:30:00,44.57,44.59,44.52,44.53,72000.0,37.7156,37.7325,37.6733,37.6817,72000.0
2013-04-01 10:40:00,44.53,44.59,44.52,44.58,42700.0,37.6817,37.7325,37.6733,37.724,42700.0
2013-04-01 10:50:00,44.57,44.57,44.53,44.54,27000.0,37.7156,37.7156,37.6817,37.6902,27000.0
2013-04-01 11:00:00,44.54,44.58,44.52,44.55,56900.0,37.6902,37.724,37.6733,37.6986,56900.0
2013-04-01 11:10:00,44.56,44.58,44.52,44.54,42300.0,37.7071,37.724,37.6733,37.6902,42300.0
2013-04-01 11:20:00,44.54,44.57,44.53,44.56,36900.0,37.6902,37.7156,37.6817,37.7071,36900.0
2013-04-01 11:30:00,44.56,44.59,44.53,44.55,63700.0,37.7071,37.7325,37.6817,37.6986,63700.0
2013-04-01 11:40:00,44.54,44.57,44.52,44.55,281100.0,37.6902,37.7156,37.6733,37.6986,281100.0
2013-04-01 11:50:00,44.56,44.56,44.53,44.53,21200.0,37.7071,37.7071,37.6817,37.6817,21200.0
2013-04-01 12:00:00,44.54,44.57,44.53,44.56,52500.0,37.6902,37.7156,37.6817,37.7071,52500.0
2013-04-01 12:10:00,44.57,44.6,44.57,44.59,31500.0,37.7156,37.741,37.7156,37.7325,31500.0
2013-04-01 12:20:00,44.59,44.64,44.59,44.62,44600.0,37.7325,37.7748,37.7325,37.7579,44600.0
2013-04-01 12:30:00,44.61,44.64,44.59,44.63,38900.0,37.7494,37.7748,37.7325,37.7663,38900.0
2013-04-01 12:40:00,44.64,44.66,44.64,44.66,23900.0,37.7748,37.7917,37.7748,37.7917,23900.0
2013-04-01 12:50:00,44.67,44.7,44.66,44.7,35300.0,37.8002,37.8256,37.7917,37.8256,35300.0
2013-04-01 13:00:00,44.7,44.73,44.63,44.63,58000.0,37.8256,37.851,37.7663,37.7663,58000.0
2013-04-01 13:10:00,44.63,44.68,44.63,44.68,20500.0,37.7663,37.8087,37.7663,37.8087,20500.0
2013-04-01 13:20:00,44.67,44.73,44.67,44.72,28500.0,37.8002,37.851,37.8002,37.8425,28500.0
2013-04-01 13:30:00,44.71,44.72,44.69,44.71,20100.0,37.834,37.8425,37.8171,37.834,20100.0
2013-04-01 13:40:00,44.7,44.72,44.68,44.72,34200.0,37.8256,37.8425,37.8087,37.8425,34200.0
2013-04-01 13:50:00,44.71,44.73,44.71,44.72,25100.0,37.834,37.851,37.834,37.8425,25100.0
2013-04-01 14:00:00,44.72,44.77,44.72,44.77,27000.0,37.8425,37.8848,37.8425,37.8848,27000.0
2013-04-01 14:10:00,44.77,44.79,44.74,44.77,39500.0,37.8848,37.9017,37.8594,37.8848,39500.0
2013-04-01 14:20:00,44.77,44.79,44.75,44.76,58100.0,37.8848,37.9017,37.8679,37.8763,58100.0
2013-04-01 14:30:00,44.77,44.79,44.74,44.77,71300.0,37.8848,37.9017,37.8594,37.8848,71300.0
2013-04-01 14:40:00,44.77,44.81,44.77,44.78,46300.0,37.8848,37.9187,37.8848,37.8933,46300.0
2013-04-01 14:50:00,44.78,44.8,44.77,44.78,47800.0,37.8933,37.9102,37.8848,37.8933,47800.0
2013-04-01 15:00:00,44.77,44.78,44.73,44.73,62000.0,37.8848,37.8933,37.851,37.851,62000.0
2013-04-01 15:10:00,44.74,44.75,44.7,44.71,51300.0,37.8594,37.8679,37.8256,37.834,51300.0
2013-04-01 15:20:00,44.71,44.74,44.67,44.71,51200.0,37.834,37.8594,37.8002,37.834,51200.0
2013-04-01 15:30:00,44.72,44.77,44.67,44.72,83400.0,37.8425,37.8848,37.8002,37.8425,83400.0
2013-04-01 15:40:00,44.72,44.78,44.69,44.73,110100.0,37.8425,37.8933,37.8171,37.851,110100.0
2013-04-01 15:50:00,44.74,44.76,44.68,44.72,229700.0,37.8594,37.8763,37.8087,37.8425,229700.0
2013-04-02 09:30:00,44.81,44.88,44.76,44.8,74200.0,37.9187,37.9779,37.8763,37.9102,74200.0
2013-04-02 09:40:00,44.8,44.89,44.78,44.85,171200.0,37.9102,37.9864,37.8933,37.9525,171200.0
2013-04-02 09:50:00,44.85,44.89,44.8,44.88,69200.0,37.9525,37.9864,37.9102,37.9779,69200.0
2013-04-02 10:00:00,44.89,44.95,44.85,44.85,67400.0,37.9864,38.0371,37.9525,37.9525,67400.0
2013-04-02 10:10:00,44.84,44.95,44.84,44.94,179900.0,37.944,38.0371,37.944,38.0287,179900.0
2013-04-02 10:20:00,44.94,44.98,44.93,44.97,56700.0,38.0287,38.0625,38.0202,38.0541,56700.0
2013-04-02 10:30:00,44.97,44.99,44.95,44.98,81300.0,38.0541,38.071,38.0371,38.0625,81300.0
2013-04-02 10:40:00,44.98,44.98,44.82,44.83,120500.0,38.0625,38.0625,37.9271,37.9356,120500.0
2013-04-02 10:50:00,44.83,44.87,44.79,44.82,67300.0,37.9356,37.9694,37.9017,37.9271,67300.0
2013-04-02 11:00:00,44.83,44.86,44.81,44.84,82400.0,37.9356,37.961,37.9187,37.944,82400.0
2013-04-02 11:10:00,44.84,44.84,44.8,44.82,21500.0,37.944,37.944,37.9102,37.9271,21500.0
2013-04-02 11:20:00,44.82,44.85,44.81,44.83,62500.0,37.9271,37.9525,37.9187,37.9356,62500.0
2013-04-02 11:30:00,44.84,44.84,44.81,44.81,68800.0,37.944,37.944,37.9187,37.9187,68800.0
2013-04-02 11:40:00,44.82,44.83,44.79,44.81,62900.0,37.9271,37.9356,37.9017,37.9187,62900.0
2013-04-02 11:50:00,44.82,44.85,44.82,44.82,34200.0,37.9271,37.9525,37.9271,37.9271,34200.0
2013-04-02 12:00:00,44.83,44.85,44.82,44.85,20800.0,37.9356,37.9525,37.9271,37.9525,20800.0
2013-04-02 12:10:00,44.85,44.93,44.84,44.89,41800.0,37.9525,38.0202,37.944,37.9864,41800.0
2013-04-02 12:20:00,44.89,44.89,44.84,44.84,32100.0,37.9864,37.9864,37.944,37.944,32100.0
2013-04-02 12:30:00,44.84,44.9,44.84,44.89,44900.0,37.944,37.9948,37.944,37.9864,44900.0
2013-04-02 12:40:00,44.89,44.91,44.88,44.88,46600.0,37.9864,38.0033,37.9779,37.9779,46600.0
2013-04-02 12:50:00,44.89,44.92,44.88,44.91,38600.0,37.9864,38.0117,37.9779,38.0033,38600.0
2013-04-02 13:00:00,44.91,44.92,44.85,44.85,60700.0,38.0033,38.0117,37.9525,37.9525,60700.0
2013-04-02 13:10:00,44.85,44.9,44.85,44.86,42600.0,37.9525,37.9948,37.9525,37.961,42600.0
2013-04-02 13:20:00,44.86,44.88,44.83,44.84,42500.0,37.961,37.9779,37.9356,37.944,42500.0
2013-04-02 13:30:00,44.85,44.92,44.84,44.89,46800.0,37.9525,38.0117,37.944,37.9864,46800.0
2013-04-02 13:40:00,44.89,44.89,44.88,44.89,22600.0,37.9864,37.9864,37.9779,37.9864,22600.0
2013-04-02 13:50:00,44.89,44.89,44.83,44.84,58500.0,37.9864,37.9864,37.9356,37.944,58500.0
2013-04-02 14:00:00,44.84,44.85,44.83,44.84,37900.0,37.944,37.9525,37.9356,37.944,37900.0
2013-04-02 14:10:00,44.84,44.89,44.84,44.88,39900.0,37.944,37.9864,37.944,37.9779,39900.0
2013-04-02 14:20:00,44.87,44.9,44.83,44.85,84100.0,37.9694,37.9948,37.9356,37.9525,84100.0
2013-04-02 14:30:00,44.86,44.87,44.81,44.83,77600.0,37.961,37.9694,37.9187,37.9356,77600.0
2013-04-02 14:40:00,44.83,44.9,44.8,44.89,108400.0,37.9356,37.9948,37.9102,37.9864,108400.0
2013-04-02 14:50:00,44.89,44.91,44.87,44.91,45700.0,37.9864,38.0033,37.9694,38.0033,45700.0
2013-04-02 15:00:00,44.91,44.93,44.89,44.93,100200.0,38.0033,38.0202,37.9864,38.0202,100200.0
2013-04-02 15:10:00,44.93,44.93,44.85,44.88,78300.0,38.0202,38.0202,37.9525,37.9779,78300.0
2013-04-02 15:20:00,44.88,44.89,44.83,44.85,103600.0,37.9779,37.9864,37.9356,37.9525,103600.0
2013-04-02 15:30:00,44.85,44.9,44.84,44.9,87600.0,37.9525,37.9948,37.944,37.9948,87600.0
2013-04-02 15:40:00,44.9,44.9,44.83,44.9,178300.0,37.9948,37.9948,37.9356,37.9948,178300.0
2013-04-02 15:50:00,44.9,44.97,44.89,44.97,303300.0,37.9948,38.0541,37.9864,38.0541,303300.0
2013-04-03 09:30:00,45.11,45.47,45.03,45.39,228900.0,38.1725,38.4772,38.1048,38.4095,228900.0
2013-04-03 09:40:00,45.37,45.43,45.33,45.38,88700.0,38.3925,38.4433,38.3587,38.401,88700.0
2013-04-03 09:50:00,45.38,45.45,45.33,45.45,69900.0,38.401,38.4602,38.3587,38.4602,69900.0
2013-04-03 10:00:00,45.45,45.48,45.31,45.33,117300.0,38.4602,38.4856,38.3418,38.3587,117300.0
2013-04-03 10:10:00,45.33,45.38,45.23,45.25,67000.0,38.3587,38.401,38.2741,38.291,67000.0
2013-04-03 10:20:00,45.26,45.32,45.24,45.3,50700.0,38.2995,38.3502,38.2825,38.3333,50700.0
2013-04-03 10:30:00,45.3,45.36,45.28,45.35,93500.0,38.3333,38.3841,38.3164,38.3756,93500.0
2013-04-03 10:40:00,45.34,45.43,45.34,45.41,135100.0,38.3671,38.4433,38.3671,38.4264,135100.0
2013-04-03 10:50:00,45.41,45.46,45.4,45.44,84400.0,38.4264,38.4687,38.4179,38.4518,84400.0
2013-04-03 11:00:00,45.43,45.46,45.4,45.44,113500.0,38.4433,38.4687,38.4179,38.4518,113500.0
2013-04-03 11:10:00,45.45,45.46,45.42,45.45,135500.0,38.4602,38.4687,38.4348,38.4602,135500.0
2013-04-03 11:20:00,45.45,45.47,45.43,45.45,254000.0,38.4602,38.4772,38.4433,38.4602,254000.0
2013-04-03 11:30:00,45.45,45.46,45.42,45.45,154700.0,38.4602,38.4687,38.4348,38.4602,154700.0
2013-04-03 11:40:00,45.46,45.47,45.44,45.45,89900.0,38.4687,38.4772,38.4518,38.4602,89900.0
2013-04-03 11:50:00,45.46,45.48,45.44,45.47,46200.0,38.4687,38.4856,38.4518,38.4772,46200.0
2013-04-03 12:00:00,45.47,45.5,45.47,45.47,67400.0,38.4772,38.5025,38.4772,38.4772,67400.0
2013-04-03 12:10:00,45.47,45.49,45.47,45.48,28900.0,38.4772,38.4941,38.4772,38.4856,28900.0
2013-04-03 12:20:00,45.48,45.5,45.44,45.45,89400.0,38.4856,38.5025,38.4518,38.4602,89400.0
2013-04-03 12:30:00,45.46,45.51,45.46,45.48,81600.0,38.4687,38.511,38.4687,38.4856,81600.0
2013-04-03 12:40:00,45.48,45.53,45.46,45.52,134600.0,38.4856,38.5279,38.4687,38.5195,134600.0
2013-04-03 12:50:00,45.52,45.54,45.5,45.51,40900.0,38.5195,38.5364,38.5025,38.511,40900.0
2013-04-03 13:00:00,45.51,45.55,45.5,45.51,43200.0,38.511,38.5449,38.5025,38.511,43200.0
2013-04-03 13:10:00,45.5,45.53,45.48,45.51,60300.0,38.5025,38.5279,38.4856,38.511,60300.0
2013-04-03 13:20:00,45.52,45.56,45.51,45.52,54700.0,38.5195,38.5533,38.511,38.5195,54700.0
2013-04-03 13:30:00,45.52,45.53,45.41,45.42,44100.0,38.5195,38.5279,38.4264,38.4348,44100.0
2013-04-03 13:40:00,45.42,45.48,45.42,45.46,117500.0,38.4348,38.4856,38.4348,38.4687,117500.0
2013-04-03 13:50:00,45.46,45.47,45.43,45.43,125700.0,38.4687,38.4772,38.4433,38.4433,125700.0
2013-04-03 14:00:00,45.43,45.5,45.43,45.5,102600.0,38.4433,38.5025,38.4433,38.5025,102600.0
2013-04-03 14:10:00,45.49,45.5,45.46,45.47,71200.0,38.4941,38.5025,38.4687,38.4772,71200.0
2013-04-03 14:20:00,45.47,45.51,45.46,45.48,84100.0,38.4772,38.511,38.4687,38.4856,84100.0
2013-04-03 14:30:00,45.48,45.51,45.46,45.5,81400.0,38.4856,38.511,38.4687,38.5025,81400.0
2013-04-03 14:40:00,45.5,45.53,45.47,45.51,81800.0,38.5025,38.5279,38.4772,38.511,81800.0
2013-04-03 14:50:00,45.51,45.52,45.47,45.49,66800.0,38.511,38.5195,38.4772,38.4941,66800.0
2013-04-03 15:00:00,45.49,45.52,45.48,45.48,77400.0,38.4941,38.5195,38.4856,38.4856,77400.0
2013-04-03 15:10:00,45.47,45.5,45.46,45.47,124300.0,38.4772,38.5025,38.4687,38.4772,124300.0
2013-04-03 15:20:00,45.47,45.5,45.46,45.49,64800.0,38.4772,38.5025,38.4687,38.4941,64800.0
2013-04-03 15:30:00,45.49,45.5,45.38,45.41,290500.0,38.4941,38.5025,38.401,38.4264,290500.0
2013-04-03 15:40:00,45.4,45.47,45.38,45.45,174900.0,38.4179,38.4772,38.401,38.4602,174900.0
2013-04-03 15:50:00,45.46,45.52,45.44,45.51,557400.0,38.4687,38.5195,38.4518,38.511,557400.0
2013-04-04 09:30:00,45.58,45.62,45.48,45.53,77300.0,38.5702,38.6041,38.4856,38.5279,77300.0
2013-04-04 09:40:00,45.53,45.58,45.46,45.52,76000.0,38.5279,38.5702,38.4687,38.5195,76000.0
2013-04-04 09:50:00,45.52,45.63,45.52,45.59,54300.0,38.5195,38.6125,38.5195,38.5787,54300.0
2013-04-04 10:00:00,45.6,45.71,45.6,45.62,46500.0,38.5872,38.6802,38.5872,38.6041,46500.0
2013-04-04 10:10:00,45.62,45.66,45.57,45.6,58200.0,38.6041,38.6379,38.5618,38.5872,58200.0
2013-04-04 10:20:00,45.6,45.64,45.57,45.59,104000.0,38.5872,38.621,38.5618,38.5787,104000.0
2013-04-04 10:30:00,45.58,45.66,45.57,45.61,117700.0,38.5702,38.6379,38.5618,38.5956,117700.0
2013-04-04 10:40:00,45.6,45.7,45.59,45.67,63900.0,38.5872,38.6718,38.5787,38.6464,63900.0
2013-04-04 10:50:00,45.66,45.7,45.65,45.67,42400.0,38.6379,38.6718,38.6295,38.6464,42400.0
2013-04-04 11:00:00,45.66,45.74,45.65,45.74,46800.0,38.6379,38.7056,38.6295,38.7056,46800.0
2013-04-04 11:10:00,45.73,45.8,45.72,45.79,41500.0,38.6972,38.7564,38.6887,38.7479,41500.0
2013-04-04 11:20:00,45.79,45.83,45.78,45.82,32000.0,38.7479,38.7818,38.7395,38.7733,32000.0
2013-04-04 11:30:00,45.82,45.82,45.77,45.77,44100.0,38.7733,38.7733,38.731,38.731,44100.0
2013-04-04 11:40:00,45.78,45.82,45.77,45.8,50900.0,38.7395,38.7733,38.731,38.7564,50900.0
2013-04-04 11:50:00,45.8,45.81,45.78,45.79,40500.0,38.7564,38.7649,38.7395,38.7479,40500.0
2013-04-04 12:00:00,45.79,45.81,45.75,45.78,88700.0,38.7479,38.7649,38.7141,38.7395,88700.0
2013-04-04 12:10:00,45.77,45.81,45.7,45.7,50600.0,38.731,38.7649,38.6718,38.6718,50600.0
2013-04-04 12:20:00,45.71,45.74,45.66,45.73,21300.0,38.6802,38.7056,38.6379,38.6972,21300.0
2013-04-04 12:30:00,45.72,45.77,45.69,45.73,34600.0,38.6887,38.731,38.6633,38.6972,34600.0
2013-04-04 12:40:00,45.73,45.81,45.73,45.8,60600.0,38.6972,38.7649,38.6972,38.7564,60600.0
2013-04-04 12:50:00,45.8,45.8,45.76,45.78,23300.0,38.7564,38.7564,38.7226,38.7395,23300.0
2013-04-04 13:00:00,45.79,45.8,45.77,45.78,44700.0,38.7479,38.7564,38.731,38.7395,44700.0
2013-04-04 13:10:00,45.76,45.79,45.73,45.79,42200.0,38.7226,38.7479,38.6972,38.7479,42200.0
2013-04-04 13:20:00,45.79,45.8,45.77,45.78,33400.0,38.7479,38.7564,38.731,38.7395,33400.0
2013-04-04 13:30:00,45.78,45.78,45.73,45.73,16500.0,38.7395,38.7395,38.6972,38.6972,16500.0
2013-04-04 13:40:00,45.73,45.78,45.72,45.75,45500.0,38.6972,38.7395,38.6887,38.7141,45500.0
2013-04-04 13:50:00,45.75,45.79,45.75,45.78,24700.0,38.7141,38.7479,38.7141,38.7395,24700.0
2013-04-04 14:00:00,45.79,45.81,45.77,45.81,31500.0,38.7479,38.7649,38.731,38.7649,31500.0
2013-04-04 14:10:00,45.81,45.95,45.81,45.93,81100.0,38.7649,38.8833,38.7649,38.8664,81100.0
2013-04-04 14:20:00,45.93,46.05,45.91,46.04,196200.0,38.8664,38.968,38.8495,38.9595,196200.0
2013-04-04 14:30:00,46.01,46.03,45.95,45.99,76900.0,38.9341,38.951,38.8833,38.9172,76900.0
2013-04-04 14:40:00,45.99,46.06,45.96,46.0,165600.0,38.9172,38.9764,38.8918,38.9256,165600.0
2013-04-04 14:50:00,46.0,46.02,45.99,46.02,46900.0,38.9256,38.9426,38.9172,38.9426,46900.0
2013-04-04 15:00:00,46.02,46.02,45.99,46.0,117100.0,38.9426,38.9426,38.9172,38.9256,117100.0
2013-04-04 15:10:00,46.0,46.02,45.99,46.0,139500.0,38.9256,38.9426,38.9172,38.9256,139500.0
2013-04-04 15:20:00,46.0,46.02,45.99,46.02,71300.0,38.9256,38.9426,38.9172,38.9426,71300.0
2013-04-04 15:30:00,46.01,46.04,46.0,46.04,103500.0,38.9341,38.9595,38.9256,38.9595,103500.0
2013-04-04 15:40:00,46.03,46.06,46.02,46.04,175200.0,38.951,38.9764,38.9426,38.9595,175200.0
2013-04-04 15:50:00,46.03,46.16,46.03,46.12,356200.0,38.951,39.061,38.951,39.0272,356200.0
2013-04-05 09:30:00,45.91,46.17,45.82,46.15,74100.0,38.8495,39.0695,38.7733,39.0526,74100.0
2013-04-05 09:40:00,46.15,46.2,46.13,46.17,107200.0,39.0526,39.0949,39.0357,39.0695,107200.0
2013-04-05 09:50:00,46.16,46.24,46.15,46.21,68800.0,39.061,39.1287,39.0526,39.1034,68800.0
2013-04-05 10:00:00,46.19,46.24,46.15,46.2,95900.0,39.0864,39.1287,39.0526,39.0949,95900.0
2013-04-05 10:10:00,46.19,46.22,46.16,46.18,51500.0,39.0864,39.1118,39.061,39.078,51500.0
2013-04-05 10:20:00,46.17,46.22,46.17,46.18,94600.0,39.0695,39.1118,39.0695,39.078,94600.0
2013-04-05 10:30:00,46.19,46.22,46.17,46.2,58100.0,39.0864,39.1118,39.0695,39.0949,58100.0
2013-04-05 10:40:00,46.2,46.22,46.16,46.18,49500.0,39.0949,39.1118,39.061,39.078,49500.0
2013-04-05 10:50:00,46.19,46.29,46.17,46.29,68800.0,39.0864,39.171,39.0695,39.171,68800.0
2013-04-05 11:00:00,46.29,46.42,46.28,46.41,95200.0,39.171,39.2811,39.1626,39.2726,95200.0
2013-04-05 11:10:00,46.41,46.47,46.39,46.44,185700.0,39.2726,39.3234,39.2557,39.298,185700.0
2013-04-05 11:20:00,46.44,46.46,46.41,46.46,59600.0,39.298,39.3149,39.2726,39.3149,59600.0
2013-04-05 11:30:00,46.44,46.46,46.39,46.41,102600.0,39.298,39.3149,39.2557,39.2726,102600.0
2013-04-05 11:40:00,46.41,46.46,46.4,46.44,81800.0,39.2726,39.3149,39.2641,39.298,81800.0
2013-04-05 11:50:00,46.43,46.46,46.41,46.44,65400.0,39.2895,39.3149,39.2726,39.298,65400.0
2013-04-05 12:00:00,46.44,46.53,46.44,46.53,88900.0,39.298,39.3741,39.298,39.3741,88900.0
2013-04-05 12:10:00,46.53,46.54,46.5,46.52,59100.0,39.3741,39.3826,39.3488,39.3657,59100.0
2013-04-05 12:20:00,46.52,46.6,46.52,46.56,89100.0,39.3657,39.4334,39.3657,39.3995,89100.0
2013-04-05 12:30:00,46.56,46.6,46.54,46.6,126600.0,39.3995,39.4334,39.3826,39.4334,126600.0
2013-04-05 12:40:00,46.6,46.62,46.58,46.6,140800.0,39.4334,39.4503,39.4164,39.4334,140800.0
2013-04-05 12:50:00,46.6,46.64,46.59,46.62,149800.0,39.4334,39.4672,39.4249,39.4503,149800.0
2013-04-05 13:00:00,46.61,46.64,46.59,46.63,33400.0,39.4418,39.4672,39.4249,39.4588,33400.0
2013-04-05 13:10:00,46.63,46.66,46.59,46.61,58400.0,39.4588,39.4841,39.4249,39.4418,58400.0
2013-04-05 13:20:00,46.6,46.65,46.55,46.58,88500.0,39.4334,39.4757,39.3911,39.4164,88500.0
2013-04-05 13:30:00,46.58,46.58,46.5,46.51,35000.0,39.4164,39.4164,39.3488,39.3572,35000.0
2013-04-05 13:40:00,46.51,46.52,46.42,46.42,78600.0,39.3572,39.3657,39.2811,39.2811,78600.0
2013-04-05 13:50:00,46.42,46.45,46.41,46.43,36000.0,39.2811,39.3064,39.2726,39.2895,36000.0
2013-04-05 14:00:00,46.42,46.47,46.41,46.46,74400.0,39.2811,39.3234,39.2726,39.3149,74400.0
2013-04-05 14:10:00,46.46,46.47,46.4,46.44,89700.0,39.3149,39.3234,39.2641,39.298,89700.0
2013-04-05 14:20:00,46.45,46.46,46.41,46.46,105400.0,39.3064,39.3149,39.2726,39.3149,105400.0
2013-04-05 14:30:00,46.45,46.53,46.45,46.53,35500.0,39.3064,39.3741,39.3064,39.3741,35500.0
2013-04-05 14:40:00,46.53,46.53,46.44,46.47,61900.0,39.3741,39.3741,39.298,39.3234,61900.0
2013-04-05 14:50:00,46.48,46.53,46.45,46.52,82800.0,39.3318,39.3741,39.3064,39.3657,82800.0
2013-04-05 15:00:00,46.51,46.51,46.47,46.5,136600.0,39.3572,39.3572,39.3234,39.3488,136600.0
2013-04-05 15:10:00,46.51,46.51,46.44,46.44,65000.0,39.3572,39.3572,39.298,39.298,65000.0
2013-04-05 15:20:00,46.44,46.44,46.36,46.41,82700.0,39.298,39.298,39.2303,39.2726,82700.0
2013-04-05 15:30:00,46.42,46.44,46.41,46.44,95000.0,39.2811,39.298,39.2726,39.298,95000.0
2013-04-05 15:40:00,46.44,46.48,46.43,46.47,86500.0,39.298,39.3318,39.2895,39.3234,86500.0
2013-04-05 15:50:00,46.47,46.52,46.44,46.47,218800.0,39.3234,39.3657,39.298,39.3234,218800.0
2013-04-08 09:30:00,46.46,46.67,46.42,46.44,87700.0,39.3149,39.4926,39.2811,39.298,87700.0
2013-04-08 09:40:00,46.44,46.47,46.36,46.47,74200.0,39.298,39.3234,39.2303,39.3234,74200.0
2013-04-08 09:50:00,46.47,46.54,46.41,46.5,58100.0,39.3234,39.3826,39.2726,39.3488,58100.0
2013-04-08 10:00:00,46.49,46.59,46.48,46.58,45300.0,39.3403,39.4249,39.3318,39.4164,45300.0
2013-04-08 10:10:00,46.59,46.62,46.54,46.55,45400.0,39.4249,39.4503,39.3826,39.3911,45400.0
2013-04-08 10:20:00,46.55,46.55,46.48,46.55,41200.0,39.3911,39.3911,39.3318,39.3911,41200.0
2013-04-08 10:30:00,46.56,46.62,46.42,46.59,81200.0,39.3995,39.4503,39.2811,39.4249,81200.0
2013-04-08 10:40:00,46.61,46.66,46.56,46.66,67700.0,39.4418,39.4841,39.3995,39.4841,67700.0
2013-04-08 10:50:00,46.65,46.8,46.64,46.78,171800.0,39.4757,39.6026,39.4672,39.5857,171800.0
2013-04-08 11:00:00,46.77,46.82,46.74,46.77,166100.0,39.5772,39.6195,39.5518,39.5772,166100.0
2013-04-08 11:10:00,46.77,46.79,46.74,46.77,69600.0,39.5772,39.5942,39.5518,39.5772,69600.0
2013-04-08 11:20:00,46.76,46.84,46.75,46.8,609200.0,39.5688,39.6365,39.5603,39.6026,609200.0
2013-04-08 11:30:00,46.8,46.84,46.79,46.83,49300.0,39.6026,39.6365,39.5942,39.628,49300.0
2013-04-08 11:40:00,46.82,46.82,46.74,46.75,96900.0,39.6195,39.6195,39.5518,39.5603,96900.0
2013-04-08 11:50:00,46.74,46.76,46.72,46.74,180000.0,39.5518,39.5688,39.5349,39.5518,180000.0
2013-04-08 12:00:00,46.75,46.76,46.69,46.69,44800.0,39.5603,39.5688,39.5095,39.5095,44800.0
2013-04-08 12:10:00,46.7,46.7,46.65,46.65,31400.0,39.518,39.518,39.4757,39.4757,31400.0
2013-04-08 12:20:00,46.64,46.65,46.59,46.63,36400.0,39.4672,39.4757,39.4249,39.4588,36400.0
2013-04-08 12:30:00,46.63,46.65,46.61,46.62,26800.0,39.4588,39.4757,39.4418,39.4503,26800.0
2013-04-08 12:40:00,46.61,46.63,46.58,46.61,28800.0,39.4418,39.4588,39.4164,39.4418,28800.0
2013-04-08 12:50:00,46.6,46.6,46.51,46.55,83100.0,39.4334,39.4334,39.3572,39.3911,83100.0
2013-04-08 13:00:00,46.54,46.58,46.53,46.55,23800.0,39.3826,39.4164,39.3741,39.3911,23800.0
2013-04-08 13:10:00,46.55,46.58,46.54,46.57,251000.0,39.3911,39.4164,39.3826,39.408,251000.0
2013-04-08 13:20:00,46.57,46.57,46.54,46.54,18600.0,39.408,39.408,39.3826,39.3826,18600.0
2013-04-08 13:30:00,46.54,46.55,46.48,46.5,17900.0,39.3826,39.3911,39.3318,39.3488,17900.0
2013-04-08 13:40:00,46.48,46.53,46.48,46.49,49100.0,39.3318,39.3741,39.3318,39.3403,49100.0
2013-04-08 13:50:00,46.5,46.51,46.48,46.5,22900.0,39.3488,39.3572,39.3318,39.3488,22900.0
2013-04-08 14:00:00,46.51,46.54,46.5,46.54,22900.0,39.3572,39.3826,39.3488,39.3826,22900.0
2013-04-08 14:10:00,46.53,46.56,46.53,46.53,30600.0,39.3741,39.3995,39.3741,39.3741,30600.0
2013-04-08 14:20:00,46.53,46.55,46.52,46.52,37200.0,39.3741,39.3911,39.3657,39.3657,37200.0
2013-04-08 14:30:00,46.52,46.58,46.52,46.58,245100.0,39.3657,39.4164,39.3657,39.4164,245100.0
2013-04-08 14:40:00,46.57,46.58,46.51,46.52,51400.0,39.408,39.4164,39.3572,39.3657,51400.0
2013-04-08 14:50:00,46.53,46.54,46.5,46.51,39900.0,39.3741,39.3826,39.3488,39.3572,39900.0
2013-04-08 15:00:00,46.51,46.53,46.48,46.48,41400.0,39.3572,39.3741,39.3318,39.3318,41400.0
2013-04-08 15:10:00,46.49,46.5,46.43,46.47,103400.0,39.3403,39.3488,39.2895,39.3234,103400.0
2013-04-08 15:20:00,46.47,46.5,46.46,46.47,125500.0,39.3234,39.3488,39.3149,39.3234,125500.0
2013-04-08 15:30:00,46.48,46.59,46.48,46.59,107600.0,39.3318,39.4249,39.3318,39.4249,107600.0
2013-04-08 15:40:00,46.59,46.64,46.58,46.64,79800.0,39.4249,39.4672,39.4164,39.4672,79800.0
2013-04-08 15:50:00,46.64,46.67,46.63,46.67,216800.0,39.4672,39.4926,39.4588,39.4926,216800.0
2013-04-09 09:30:00,46.77,46.77,46.48,46.61,78400.0,39.5772,39.5772,39.3318,39.4418,78400.0
2013-04-09 09:40:00,46.6,46.75,46.52,46.68,45000.0,39.4334,39.5603,39.3657,39.5011,45000.0
2013-04-09 09:50:00,46.67,46.67,46.53,46.61,97200.0,39.4926,39.4926,39.3741,39.4418,97200.0
2013-04-09 10:00:00,46.61,46.82,46.6,46.76,205000.0,39.4418,39.6195,39.4334,39.5688,205000.0
2013-04-09 10:10:00,46.76,46.78,46.68,46.78,94800.0,39.5688,39.5857,39.5011,39.5857,94800.0
2013-04-09 10:20:00,46.78,46.87,46.74,46.87,42300.0,39.5857,39.6618,39.5518,39.6618,42300.0
2013-04-09 10:30:00,46.87,46.91,46.83,46.84,56800.0,39.6618,39.6957,39.628,39.6365,56800.0
2013-04-09 10:40:00,46.84,46.87,46.79,46.81,40300.0,39.6365,39.6618,39.5942,39.6111,40300.0
2013-04-09 10:50:00,46.8,46.88,46.79,46.85,62900.0,39.6026,39.6703,39.5942,39.6449,62900.0
2013-04-09 11:00:00,46.84,46.86,46.8,46.82,33400.0,39.6365,39.6534,39.6026,39.6195,33400.0
2013-04-09 11:10:00,46.8,46.84,46.75,46.75,77900.0,39.6026,39.6365,39.5603,39.5603,77900.0
2013-04-09 11:20:00,46.74,46.79,46.71,46.79,39200.0,39.5518,39.5942,39.5265,39.5942,39200.0
2013-04-09 11:30:00,46.81,46.82,46.76,46.79,28400.0,39.6111,39.6195,39.5688,39.5942,28400.0
2013-04-09 11:40:00,46.78,46.83,46.78,46.79,17800.0,39.5857,39.628,39.5857,39.5942,17800.0
2013-04-09 11:50:00,46.79,46.79,46.73,46.74,22400.0,39.5942,39.5942,39.5434,39.5518,22400.0
2013-04-09 12:00:00,46.75,46.78,46.73,46.75,20000.0,39.5603,39.5857,39.5434,39.5603,20000.0
2013-04-09 12:10:00,46.74,46.79,46.74,46.77,96700.0,39.5518,39.5942,39.5518,39.5772,96700.0
2013-04-09 12:20:00,46.77,46.78,46.73,46.73,47700.0,39.5772,39.5857,39.5434,39.5434,47700.0
2013-04-09 12:30:00,46.74,46.82,46.73,46.8,79900.0,39.5518,39.6195,39.5434,39.6026,79900.0
2013-04-09 12:40:00,46.8,46.82,46.79,46.8,15500.0,39.6026,39.6195,39.5942,39.6026,15500.0
2013-04-09 12:50:00,46.8,46.82,46.8,46.82,13600.0,39.6026,39.6195,39.6026,39.6195,13600.0
2013-04-09 13:00:00,46.82,46.9,46.82,46.86,32600.0,39.6195,39.6872,39.6195,39.6534,32600.0
2013-04-09 13:10:00,46.86,46.94,46.82,46.93,58000.0,39.6534,39.7211,39.6195,39.7126,58000.0
2013-04-09 13:20:00,46.94,46.99,46.91,46.98,33400.0,39.7211,39.7634,39.6957,39.7549,33400.0
2013-04-09 13:30:00,46.98,46.99,46.96,46.99,28600.0,39.7549,39.7634,39.738,39.7634,28600.0
2013-04-09 13:40:00,46.99,47.05,46.97,47.04,60000.0,39.7634,39.8142,39.7465,39.8057,60000.0
2013-04-09 13:50:00,47.04,47.06,46.99,46.99,32400.0,39.8057,39.8226,39.7634,39.7634,32400.0
2013-04-09 14:00:00,46.99,47.0,46.95,46.98,54800.0,39.7634,39.7719,39.7295,39.7549,54800.0
2013-04-09 14:10:00,46.98,46.98,46.93,46.97,21200.0,39.7549,39.7549,39.7126,39.7465,21200.0
2013-04-09 14:20:00,46.96,46.98,46.93,46.94,27500.0,39.738,39.7549,39.7126,39.7211,27500.0
2013-04-09 14:30:00,46.95,46.99,46.94,46.94,22800.0,39.7295,39.7634,39.7211,39.7211,22800.0
2013-04-09 14:40:00,46.94,47.02,46.93,46.96,129200.0,39.7211,39.7888,39.7126,39.738,129200.0
2013-04-09 14:50:00,46.96,47.0,46.94,46.95,42100.0,39.738,39.7719,39.7211,39.7295,42100.0
2013-04-09 15:00:00,46.96,46.97,46.86,46.86,132200.0,39.738,39.7465,39.6534,39.6534,132200.0
2013-04-09 15:10:00,46.85,46.89,46.8,46.89,49200.0,39.6449,39.6788,39.6026,39.6788,49200.0
2013-04-09 15:20:00,46.89,46.93,46.83,46.83,48400.0,39.6788,39.7126,39.628,39.628,48400.0
2013-04-09 15:30:00,46.84,46.84,46.65,46.67,109100.0,39.6365,39.6365,39.4757,39.4926,109100.0
2013-04-09 15:40:00,46.66,46.73,46.64,46.68,231600.0,39.4841,39.5434,39.4672,39.5011,231600.0
2013-04-09 15:50:00,46.67,46.71,46.63,46.64,287000.0,39.4926,39.5265,39.4588,39.4672,287000.0
2013-04-10 09:30:00,46.81,46.87,46.66,46.85,41300.0,39.6111,39.6618,39.4841,39.6449,41300.0
2013-04-10 09:40:00,46.85,46.88,46.77,46.88,22300.0,39.6449,39.6703,39.5772,39.6703,22300.0
2013-04-10 09:50:00,46.87,46.9,46.84,46.89,33500.0,39.6618,39.6872,39.6365,39.6788,33500.0
2013-04-10 10:00:00,46.89,47.01,46.89,46.95,49900.0,39.6788,39.7803,39.6788,39.7295,49900.0
2013-04-10 10:10:00,46.96,47.01,46.93,46.93,27400.0,39.738,39.7803,39.7126,39.7126,27400.0
2013-04-10 10:20:00,46.94,46.98,46.9,46.97,13800.0,39.7211,39.7549,39.6872,39.7465,13800.0
2013-04-10 10:30:00,46.99,47.03,46.94,46.95,167200.0,39.7634,39.7972,39.7211,39.7295,167200.0
2013-04-10 10:40:00,46.94,46.98,46.91,46.96,91900.0,39.7211,39.7549,39.6957,39.738,91900.0
2013-04-10 10:50:00,46.96,47.05,46.96,47.05,38100.0,39.738,39.8142,39.738,39.8142,38100.0
2013-04-10 11:00:00,47.07,47.14,47.02,47.13,31100.0,39.8311,39.8903,39.7888,39.8819,31100.0
2013-04-10 11:10:00,47.13,47.21,47.11,47.13,36500.0,39.8819,39.9496,39.8649,39.8819,36500.0
2013-04-10 11:20:00,47.13,47.18,47.13,47.15,30100.0,39.8819,39.9242,39.8819,39.8988,30100.0
2013-04-10 11:30:00,47.15,47.17,47.08,47.09,41400.0,39.8988,39.9157,39.8396,39.848,41400.0
2013-04-10 11:40:00,47.1,47.12,47.05,47.09,20700.0,39.8565,39.8734,39.8142,39.848,20700.0
2013-04-10 11:50:00,47.11,47.15,47.06,47.06,37000.0,39.8649,39.8988,39.8226,39.8226,37000.0
2013-04-10 12:00:00,47.07,47.07,47.04,47.06,31200.0,39.8311,39.8311,39.8057,39.8226,31200.0
2013-04-10 12:10:00,47.06,47.13,47.06,47.1,47400.0,39.8226,39.8819,39.8226,39.8565,47400.0
2013-04-10 12:20:00,47.1,47.11,47.09,47.1,170000.0,39.8565,39.8649,39.848,39.8565,170000.0
2013-04-10 12:30:00,47.1,47.11,47.07,47.1,49700.0,39.8565,39.8649,39.8311,39.8565,49700.0
2013-04-10 12:40:00,47.1,47.11,47.06,47.1,30600.0,39.8565,39.8649,39.8226,39.8565,30600.0
2013-04-10 12:50:00,47.09,47.1,47.06,47.08,44600.0,39.848,39.8565,39.8226,39.8396,44600.0
2013-04-10 13:00:00,47.08,47.1,47.07,47.09,30600.0,39.8396,39.8565,39.8311,39.848,30600.0
2013-04-10 13:10:00,47.09,47.1,47.07,47.07,22800.0,39.848,39.8565,39.8311,39.8311,22800.0
2013-04-10 13:20:00,47.07,47.08,47.05,47.06,40100.0,39.8311,39.8396,39.8142,39.8226,40100.0
2013-04-10 13:30:00,47.06,47.06,47.0,47.0,41800.0,39.8226,39.8226,39.7719,39.7719,41800.0
2013-04-10 13:40:00,47.01,47.03,46.99,47.03,23500.0,39.7803,39.7972,39.7634,39.7972,23500.0
2013-04-10 13:50:00,47.02,47.03,46.99,47.03,22500.0,39.7888,39.7972,39.7634,39.7972,22500.0
2013-04-10 14:00:00,47.03,47.08,47.03,47.07,49600.0,39.7972,39.8396,39.7972,39.8311,49600.0
2013-04-10 14:10:00,47.08,47.08,47.03,47.06,42600.0,39.8396,39.8396,39.7972,39.8226,42600.0
2013-04-10 14:20:00,47.07,47.08,46.99,47.0,51400.0,39.8311,39.8396,39.7634,39.7719,51400.0
2013-04-10 14:30:00,46.99,47.04,46.99,47.04,13100.0,39.7634,39.8057,39.7634,39.8057,13100.0
2013-04-10 14:40:00,47.03,47.04,47.0,47.03,25700.0,39.7972,39.8057,39.7719,39.7972,25700.0
2013-04-10 14:50:00,47.02,47.05,47.0,47.03,23000.0,39.7888,39.8142,39.7719,39.7972,23000.0
2013-04-10 15:00:00,47.02,47.04,47.0,47.0,18500.0,39.7888,39.8057,39.7719,39.7719,18500.0
2013-04-10 15:10:00,47.0,47.01,46.97,46.98,20700.0,39.7719,39.7803,39.7465,39.7549,20700.0
2013-04-10 15:20:00,46.98,47.01,46.98,47.01,38200.0,39.7549,39.7803,39.7549,39.7803,38200.0
2013-04-10 15:30:00,47.01,47.09,46.96,47.09,193000.0,39.7803,39.848,39.738,39.848,193000.0
2013-04-10 15:40:00,47.1,47.11,47.07,47.09,101800.0,39.8565,39.8649,39.8311,39.848,101800.0
2013-04-10 15:50:00,47.08,47.11,47.08,47.1,122800.0,39.8396,39.8649,39.8396,39.8565,122800.0
2013-04-11 09:30:00,47.24,47.24,47.03,47.11,44300.0,39.9749,39.9749,39.7972,39.8649,44300.0
2013-04-11 09:40:00,47.11,47.16,47.08,47.15,20400.0,39.8649,39.9073,39.8396,39.8988,20400.0
2013-04-11 09:50:00,47.16,47.17,47.12,47.13,38700.0,39.9073,39.9157,39.8734,39.8819,38700.0
2013-04-11 10:00:00,47.14,47.19,47.06,47.06,27400.0,39.8903,39.9326,39.8226,39.8226,27400.0
2013-04-11 10:10:00,47.08,47.08,47.01,47.04,29400.0,39.8396,39.8396,39.7803,39.8057,29400.0
2013-04-11 10:20:00,47.04,47.06,47.01,47.05,22200.0,39.8057,39.8226,39.7803,39.8142,22200.0
2013-04-11 10:30:00,47.05,47.07,46.98,46.98,30900.0,39.8142,39.8311,39.7549,39.7549,30900.0
2013-04-11 10:40:00,46.98,47.0,46.96,46.98,24100.0,39.7549,39.7719,39.738,39.7549,24100.0
2013-04-11 10:50:00,46.97,47.04,46.96,46.98,36200.0,39.7465,39.8057,39.738,39.7549,36200.0
2013-04-11 11:00:00,46.98,47.08,46.98,47.08,22100.0,39.7549,39.8396,39.7549,39.8396,22100.0
2013-04-11 11:10:00,47.08,47.11,47.04,47.09,36000.0,39.8396,39.8649,39.8057,39.848,36000.0
2013-04-11 11:20:00,47.09,47.13,47.08,47.08,24600.0,39.848,39.8819,39.8396,39.8396,24600.0
2013-04-11 11:30:00,47.08,47.08,47.04,47.04,34100.0,39.8396,39.8396,39.8057,39.8057,34100.0
2013-04-11 11:40:00,47.04,47.06,47.0,47.02,31100.0,39.8057,39.8226,39.7719,39.7888,31100.0
2013-04-11 11:50:00,47.03,47.05,47.0,47.0,21900.0,39.7972,39.8142,39.7719,39.7719,21900.0
2013-04-11 12:00:00,47.0,47.03,46.98,47.01,39500.0,39.7719,39.7972,39.7549,39.7803,39500.0
2013-04-11 12:10:00,47.01,47.04,47.0,47.01,32900.0,39.7803,39.8057,39.7719,39.7803,32900.0
2013-04-11 12:20:00,47.01,47.07,47.01,47.05,28000.0,39.7803,39.8311,39.7803,39.8142,28000.0
2013-04-11 12:30:00,47.05,47.09,47.05,47.07,18500.0,39.8142,39.848,39.8142,39.8311,18500.0
2013-04-11 12:40:00,47.08,47.09,47.02,47.02,18300.0,39.8396,39.848,39.7888,39.7888,18300.0
2013-04-11 12:50:00,47.01,47.07,47.01,47.05,24200.0,39.7803,39.8311,39.7803,39.8142,24200.0
2013-04-11 13:00:00,47.06,47.09,47.03,47.05,31300.0,39.8226,39.848,39.7972,39.8142,31300.0
2013-04-11 13:10:00,47.04,47.06,47.03,47.05,21200.0,39.8057,39.8226,39.7972,39.8142,21200.0
2013-04-11 13:20:00,47.05,47.08,47.02,47.02,22200.0,39.8142,39.8396,39.7888,39.7888,22200.0
2013-04-11 13:30:00,47.02,47.06,47.01,47.03,26900.0,39.7888,39.8226,39.7803,39.7972,26900.0
2013-04-11 13:40:00,47.03,47.03,46.99,47.0,25100.0,39.7972,39.7972,39.7634,39.7719,25100.0
2013-04-11 13:50:00,47.0,47.0,46.9,46.9,31100.0,39.7719,39.7719,39.6872,39.6872,31100.0
2013-04-11 14:00:00,46.9,46.93,46.88,46.9,54500.0,39.6872,39.7126,39.6703,39.6872,54500.0
2013-04-11 14:10:00,46.9,46.91,46.85,46.9,28100.0,39.6872,39.6957,39.6449,39.6872,28100.0
2013-04-11 14:20:00,46.9,46.97,46.89,46.95,24800.0,39.6872,39.7465,39.6788,39.7295,24800.0
2013-04-11 14:30:00,46.96,46.99,46.95,46.98,28000.0,39.738,39.7634,39.7295,39.7549,28000.0
2013-04-11 14:40:00,46.98,46.98,46.94,46.95,33500.0,39.7549,39.7549,39.7211,39.7295,33500.0
2013-04-11 14:50:00,46.96,47.01,46.94,47.01,25600.0,39.738,39.7803,39.7211,39.7803,25600.0
2013-04-11 15:00:00,47.01,47.03,46.98,46.98,41300.0,39.7803,39.7972,39.7549,39.7549,41300.0
2013-04-11 15:10:00,46.98,47.0,46.97,46.98,30700.0,39.7549,39.7719,39.7465,39.7549,30700.0
2013-04-11 15:20:00,46.98,46.99,46.94,46.97,41000.0,39.7549,39.7634,39.7211,39.7465,41000.0
2013-04-11 15:30:00,46.98,46.99,46.93,46.94,49200.0,39.7549,39.7634,39.7126,39.7211,49200.0
2013-04-11 15:40:00,46.95,47.0,46.93,46.98,67000.0,39.7295,39.7719,39.7126,39.7549,67000.0
2013-04-11 15:50:00,46.98,47.04,46.98,47.0,135300.0,39.7549,39.8057,39.7549,39.7719,135300.0
2013-04-12 09:30:00,46.85,47.12,46.85,47.11,47600.0,39.6449,39.8734,39.6449,39.8649,47600.0
2013-04-12 09:40:00,47.08,47.15,47.04,47.15,20500.0,39.8396,39.8988,39.8057,39.8988,20500.0
2013-04-12 09:50:00,47.14,47.16,47.07,47.09,23800.0,39.8903,39.9073,39.8311,39.848,23800.0
2013-04-12 10:00:00,47.09,47.12,47.07,47.12,34000.0,39.848,39.8734,39.8311,39.8734,34000.0
2013-04-12 10:10:00,47.12,47.19,47.12,47.14,42800.0,39.8734,39.9326,39.8734,39.8903,42800.0
2013-04-12 10:20:00,47.13,47.14,47.09,47.11,33200.0,39.8819,39.8903,39.848,39.8649,33200.0
2013-04-12 10:30:00,47.13,47.17,47.09,47.16,118500.0,39.8819,39.9157,39.848,39.9073,118500.0
2013-04-12 10:40:00,47.16,47.17,47.12,47.14,53000.0,39.9073,39.9157,39.8734,39.8903,53000.0
2013-04-12 10:50:00,47.14,47.17,47.13,47.15,56500.0,39.8903,39.9157,39.8819,39.8988,56500.0
2013-04-12 11:00:00,47.14,47.17,47.11,47.16,40600.0,39.8903,39.9157,39.8649,39.9073,40600.0
2013-04-12 11:10:00,47.17,47.2,47.16,47.18,40000.0,39.9157,39.9411,39.9073,39.9242,40000.0
2013-04-12 11:20:00,47.18,47.18,47.15,47.17,15100.0,39.9242,39.9242,39.8988,39.9157,15100.0
2013-04-12 11:30:00,47.17,47.2,47.15,47.15,11500.0,39.9157,39.9411,39.8988,39.8988,11500.0
2013-04-12 11:40:00,47.16,47.18,47.13,47.15,24100.0,39.9073,39.9242,39.8819,39.8988,24100.0
2013-04-12 11:50:00,47.17,47.2,47.16,47.2,74800.0,39.9157,39.9411,39.9073,39.9411,74800.0
2013-04-12 12:00:00,47.2,47.23,47.19,47.23,45500.0,39.9411,39.9665,39.9326,39.9665,45500.0
2013-04-12 12:10:00,47.22,47.22,47.19,47.2,7500.0,39.958,39.958,39.9326,39.9411,7500.0
2013-04-12 12:20:00,47.19,47.2,47.16,47.16,9500.0,39.9326,39.9411,39.9073,39.9073,9500.0
2013-04-12 12:30:00,47.15,47.16,47.1,47.11,17600.0,39.8988,39.9073,39.8565,39.8649,17600.0
2013-04-12 12:40:00,47.11,47.17,47.11,47.16,22700.0,39.8649,39.9157,39.8649,39.9073,22700.0
2013-04-12 12:50:00,47.14,47.21,47.12,47.18,27500.0,39.8903,39.9496,39.8734,39.9242,27500.0
2013-04-12 13:00:00,47.19,47.29,47.19,47.28,26800.0,39.9326,40.0173,39.9326,40.0088,26800.0
2013-04-12 13:10:00,47.28,47.32,47.27,47.28,24400.0,40.0088,40.0426,40.0003,40.0088,24400.0
2013-04-12 13:20:00,47.28,47.29,47.27,47.28,10300.0,40.0088,40.0173,40.0003,40.0088,10300.0
2013-04-12 13:30:00,47.28,47.28,47.24,47.27,27400.0,40.0088,40.0088,39.9749,40.0003,27400.0
2013-04-12 13:40:00,47.27,47.29,47.22,47.24,38300.0,40.0003,40.0173,39.958,39.9749,38300.0
2013-04-12 13:50:00,47.25,47.25,47.2,47.22,17700.0,39.9834,39.9834,39.9411,39.958,17700.0
2013-04-12 14:00:00,47.23,47.24,47.18,47.19,16800.0,39.9665,39.9749,39.9242,39.9326,16800.0
2013-04-12 14:10:00,47.19,47.21,47.17,47.19,14900.0,39.9326,39.9496,39.9157,39.9326,14900.0
2013-04-12 14:20:00,47.18,47.2,47.15,47.16,21200.0,39.9242,39.9411,39.8988,39.9073,21200.0
2013-04-12 14:30:00,47.15,47.19,47.15,47.17,25400.0,39.8988,39.9326,39.8988,39.9157,25400.0
2013-04-12 14:40:00,47.18,47.19,47.17,47.17,20500.0,39.9242,39.9326,39.9157,39.9157,20500.0
2013-04-12 14:50:00,47.17,47.19,47.16,47.18,21800.0,39.9157,39.9326,39.9073,39.9242,21800.0
2013-04-12 15:00:00,47.18,47.19,47.16,47.19,16200.0,39.9242,39.9326,39.9073,39.9326,16200.0
2013-04-12 15:10:00,47.19,47.22,47.18,47.19,36300.0,39.9326,39.958,39.9242,39.9326,36300.0
2013-04-12 15:20:00,47.19,47.21,47.15,47.16,33500.0,39.9326,39.9496,39.8988,39.9073,33500.0
2013-04-12 15:30:00,47.16,47.17,47.14,47.16,35900.0,39.9073,39.9157,39.8903,39.9073,35900.0
2013-04-12 15:40:00,47.16,47.23,47.16,47.21,54400.0,39.9073,39.9665,39.9073,39.9496,54400.0
2013-04-12 15:50:00,47.2,47.24,47.19,47.24,123200.0,39.9411,39.9749,39.9326,39.9749,123200.0
2013-04-15 09:30:00,47.15,47.23,47.01,47.09,62000.0,39.8988,39.9665,39.7803,39.848,62000.0
2013-04-15 09:40:00,47.09,47.17,47.05,47.14,38100.0,39.848,39.9157,39.8142,39.8903,38100.0
2013-04-15 09:50:00,47.16,47.16,47.08,47.09,29800.0,39.9073,39.9073,39.8396,39.848,29800.0
2013-04-15 10:00:00,47.09,47.21,47.03,47.19,77000.0,39.848,39.9496,39.7972,39.9326,77000.0
2013-04-15 10:10:00,47.2,47.2,47.14,47.16,41200.0,39.9411,39.9411,39.8903,39.9073,41200.0
2013-04-15 10:20:00,47.16,47.21,47.12,47.21,62900.0,39.9073,39.9496,39.8734,39.9496,62900.0
2013-04-15 10:30:00,47.21,47.27,47.18,47.22,56500.0,39.9496,40.0003,39.9242,39.958,56500.0
2013-04-15 10:40:00,47.21,47.3,47.2,47.28,30900.0,39.9496,40.0257,39.9411,40.0088,30900.0
2013-04-15 10:50:00,47.28,47.32,47.26,47.29,84900.0,40.0088,40.0426,39.9919,40.0173,84900.0
2013-04-15 11:00:00,47.29,47.37,47.29,47.35,27400.0,40.0173,40.085,40.0173,40.068,27400.0
2013-04-15 11:10:00,47.34,47.42,47.34,47.37,38800.0,40.0596,40.1273,40.0596,40.085,38800.0
2013-04-15 11:20:00,47.37,47.39,47.28,47.28,49600.0,40.085,40.1019,40.0088,40.0088,49600.0
2013-04-15 11:30:00,47.29,47.37,47.27,47.36,63700.0,40.0173,40.085,40.0003,40.0765,63700.0
2013-04-15 11:40:00,47.36,47.38,47.33,47.33,122100.0,40.0765,40.0934,40.0511,40.0511,122100.0
2013-04-15 11:50:00,47.33,47.37,47.33,47.36,66600.0,40.0511,40.085,40.0511,40.0765,66600.0
2013-04-15 12:00:00,47.36,47.37,47.32,47.34,34300.0,40.0765,40.085,40.0426,40.0596,34300.0
2013-04-15 12:10:00,47.34,47.34,47.26,47.29,21400.0,40.0596,40.0596,39.9919,40.0173,21400.0
2013-04-15 12:20:00,47.28,47.29,47.23,47.27,18600.0,40.0088,40.0173,39.9665,40.0003,18600.0
2013-04-15 12:30:00,47.27,47.27,47.19,47.22,44400.0,40.0003,40.0003,39.9326,39.958,44400.0
2013-04-15 12:40:00,47.21,47.25,47.19,47.21,38200.0,39.9496,39.9834,39.9326,39.9496,38200.0
2013-04-15 12:50:00,47.2,47.2,47.06,47.18,32200.0,39.9411,39.9411,39.8226,39.9242,32200.0
2013-04-15 13:00:00,47.16,47.19,47.13,47.17,30300.0,39.9073,39.9326,39.8819,39.9157,30300.0
2013-04-15 13:10:00,47.18,47.22,47.16,47.17,35400.0,39.9242,39.958,39.9073,39.9157,35400.0
2013-04-15 13:20:00,47.16,47.17,47.12,47.16,28800.0,39.9073,39.9157,39.8734,39.9073,28800.0
2013-04-15 13:30:00,47.15,47.15,47.1,47.1,30300.0,39.8988,39.8988,39.8565,39.8565,30300.0
2013-04-15 13:40:00,47.1,47.15,47.09,47.15,42600.0,39.8565,39.8988,39.848,39.8988,42600.0
2013-04-15 13:50:00,47.15,47.17,47.14,47.16,95400.0,39.8988,39.9157,39.8903,39.9073,95400.0
2013-04-15 14:00:00,47.15,47.16,47.05,47.1,36700.0,39.8988,39.9073,39.8142,39.8565,36700.0
2013-04-15 14:10:00,47.09,47.11,47.02,47.07,32600.0,39.848,39.8649,39.7888,39.8311,32600.0
2013-04-15 14:20:00,47.07,47.12,47.05,47.06,21700.0,39.8311,39.8734,39.8142,39.8226,21700.0
2013-04-15 14:30:00,47.06,47.1,47.05,47.06,27400.0,39.8226,39.8565,39.8142,39.8226,27400.0
2013-04-15 14:40:00,47.06,47.12,47.05,47.1,34800.0,39.8226,39.8734,39.8142,39.8565,34800.0
2013-04-15 14:50:00,47.1,47.1,47.03,47.06,117900.0,39.8565,39.8565,39.7972,39.8226,117900.0
2013-04-15 15:00:00,47.05,47.18,46.99,47.04,99700.0,39.8142,39.9242,39.7634,39.8057,99700.0
2013-04-15 15:10:00,47.04,47.08,47.0,47.05,59600.0,39.8057,39.8396,39.7719,39.8142,59600.0
2013-04-15 15:20:00,47.06,47.06,46.99,47.0,60200.0,39.8226,39.8226,39.7634,39.7719,60200.0
2013-04-15 15:30:00,47.0,47.0,46.79,46.82,77800.0,39.7719,39.7719,39.5942,39.6195,77800.0
2013-04-15 15:40:00,46.83,46.97,46.83,46.88,115100.0,39.628,39.7465,39.628,39.6703,115100.0
2013-04-15 15:50:00,46.88,46.96,46.77,46.78,222000.0,39.6703,39.738,39.5772,39.5857,222000.0
2013-04-16 09:30:00,46.93,46.94,46.26,46.5,91200.0,39.7126,39.7211,39.1457,39.3488,91200.0
2013-04-16 09:40:00,46.51,46.65,46.5,46.65,62100.0,39.3572,39.4757,39.3488,39.4757,62100.0
2013-04-16 09:50:00,46.65,46.65,46.57,46.62,38800.0,39.4757,39.4757,39.408,39.4503,38800.0
2013-04-16 10:00:00,46.62,46.69,46.62,46.69,78900.0,39.4503,39.5095,39.4503,39.5095,78900.0
2013-04-16 10:10:00,46.69,46.72,46.66,46.69,84100.0,39.5095,39.5349,39.4841,39.5095,84100.0
2013-04-16 10:20:00,46.68,46.78,46.63,46.75,48900.0,39.5011,39.5857,39.4588,39.5603,48900.0
2013-04-16 10:30:00,46.74,46.87,46.74,46.83,38500.0,39.5518,39.6618,39.5518,39.628,38500.0
2013-04-16 10:40:00,46.83,46.91,46.81,46.91,49800.0,39.628,39.6957,39.6111,39.6957,49800.0
2013-04-16 10:50:00,46.92,46.92,46.86,46.87,60700.0,39.7042,39.7042,39.6534,39.6618,60700.0
2013-04-16 11:00:00,46.89,46.92,46.86,46.9,71200.0,39.6788,39.7042,39.6534,39.6872,71200.0
2013-04-16 11:10:00,46.89,46.93,46.87,46.91,38600.0,39.6788,39.7126,39.6618,39.6957,38600.0
2013-04-16 11:20:00,46.92,47.02,46.92,47.02,53800.0,39.7042,39.7888,39.7042,39.7888,53800.0
2013-04-16 11:30:00,47.02,47.05,46.95,46.96,34600.0,39.7888,39.8142,39.7295,39.738,34600.0
2013-04-16 11:40:00,46.96,46.99,46.94,46.98,28800.0,39.738,39.7634,39.7211,39.7549,28800.0
2013-04-16 11:50:00,46.98,46.99,46.93,46.94,29700.0,39.7549,39.7634,39.7126,39.7211,29700.0
2013-04-16 12:00:00,46.95,46.99,46.95,46.98,31200.0,39.7295,39.7634,39.7295,39.7549,31200.0
2013-04-16 12:10:00,47.0,47.05,46.96,47.04,48400.0,39.7719,39.8142,39.738,39.8057,48400.0
2013-04-16 12:20:00,47.03,47.12,47.03,47.12,23000.0,39.7972,39.8734,39.7972,39.8734,23000.0
2013-04-16 12:30:00,47.12,47.12,47.05,47.05,42300.0,39.8734,39.8734,39.8142,39.8142,42300.0
2013-04-16 12:40:00,47.05,47.06,47.02,47.03,29700.0,39.8142,39.8226,39.7888,39.7972,29700.0
2013-04-16 12:50:00,47.03,47.15,47.02,47.14,80000.0,39.7972,39.8988,39.7888,39.8903,80000.0
2013-04-16 13:00:00,47.14,47.2,47.12,47.18,71300.0,39.8903,39.9411,39.8734,39.9242,71300.0
2013-04-16 13:10:00,47.17,47.18,47.14,47.14,28500.0,39.9157,39.9242,39.8903,39.8903,28500.0
2013-04-16 13:20:00,47.15,47.15,47.05,47.05,29200.0,39.8988,39.8988,39.8142,39.8142,29200.0
2013-04-16 13:30:00,47.06,47.09,47.05,47.05,32200.0,39.8226,39.848,39.8142,39.8142,32200.0
2013-04-16 13:40:00,47.05,47.06,47.0,47.01,36700.0,39.8142,39.8226,39.7719,39.7803,36700.0
2013-04-16 13:50:00,47.02,47.03,46.97,47.03,39400.0,39.7888,39.7972,39.7465,39.7972,39400.0
2013-04-16 14:00:00,47.03,47.03,46.97,46.98,50600.0,39.7972,39.7972,39.7465,39.7549,50600.0
2013-04-16 14:10:00,46.99,46.99,46.91,46.91,39600.0,39.7634,39.7634,39.6957,39.6957,39600.0
2013-04-16 14:20:00,46.9,46.99,46.84,46.97,106400.0,39.6872,39.7634,39.6365,39.7465,106400.0
2013-04-16 14:30:00,46.98,46.99,46.95,46.97,32700.0,39.7549,39.7634,39.7295,39.7465,32700.0
2013-04-16 14:40:00,46.97,47.08,46.96,47.06,42400.0,39.7465,39.8396,39.738,39.8226,42400.0
2013-04-16 14:50:00,47.05,47.09,46.95,46.96,26900.0,39.8142,39.848,39.7295,39.738,26900.0
2013-04-16 15:00:00,46.96,47.02,46.95,47.01,39300.0,39.738,39.7888,39.7295,39.7803,39300.0
2013-04-16 15:10:00,47.01,47.04,46.98,46.98,79200.0,39.7803,39.8057,39.7549,39.7549,79200.0
2013-04-16 15:20:00,46.99,47.0,46.95,46.96,58200.0,39.7634,39.7719,39.7295,39.738,58200.0
2013-04-16 15:30:00,46.96,46.97,46.92,46.93,60800.0,39.738,39.7465,39.7042,39.7126,60800.0
2013-04-16 15:40:00,46.93,46.98,46.92,46.95,141700.0,39.7126,39.7549,39.7042,39.7295,141700.0
2013-04-16 15:50:00,46.95,47.02,46.93,47.0,172900.0,39.7295,39.7888,39.7126,39.7719,172900.0
2013-04-17 09:30:00,46.88,46.92,46.62,46.9,68300.0,39.6703,39.7042,39.4503,39.6872,68300.0
2013-04-17 09:40:00,46.88,47.03,46.81,46.96,76400.0,39.6703,39.7972,39.6111,39.738,76400.0
2013-04-17 09:50:00,46.95,46.97,46.85,46.87,62500.0,39.7295,39.7465,39.6449,39.6618,62500.0
2013-04-17 10:00:00,46.86,46.91,46.83,46.86,106900.0,39.6534,39.6957,39.628,39.6534,106900.0
2013-04-17 10:10:00,46.87,46.9,46.83,46.84,78100.0,39.6618,39.6872,39.628,39.6365,78100.0
2013-04-17 10:20:00,46.84,46.86,46.81,46.83,52600.0,39.6365,39.6534,39.6111,39.628,52600.0
2013-04-17 10:30:00,46.82,46.86,46.82,46.82,48200.0,39.6195,39.6534,39.6195,39.6195,48200.0
2013-04-17 10:40:00,46.82,46.87,46.81,46.83,65100.0,39.6195,39.6618,39.6111,39.628,65100.0
2013-04-17 10:50:00,46.83,46.87,46.73,46.73,40600.0,39.628,39.6618,39.5434,39.5434,40600.0
2013-04-17 11:00:00,46.72,46.81,46.72,46.74,42200.0,39.5349,39.6111,39.5349,39.5518,42200.0
2013-04-17 11:10:00,46.74,46.85,46.74,46.84,58800.0,39.5518,39.6449,39.5518,39.6365,58800.0
2013-04-17 11:20:00,46.83,46.84,46.75,46.77,47200.0,39.628,39.6365,39.5603,39.5772,47200.0
2013-04-17 11:30:00,46.76,46.78,46.68,46.76,42400.0,39.5688,39.5857,39.5011,39.5688,42400.0
2013-04-17 11:40:00,46.76,46.81,46.76,46.81,35500.0,39.5688,39.6111,39.5688,39.6111,35500.0
2013-04-17 11:50:00,46.83,46.87,46.8,46.8,29400.0,39.628,39.6618,39.6026,39.6026,29400.0
2013-04-17 12:00:00,46.81,46.83,46.8,46.81,21700.0,39.6111,39.628,39.6026,39.6111,21700.0
2013-04-17 12:10:00,46.81,46.83,46.77,46.82,26600.0,39.6111,39.628,39.5772,39.6195,26600.0
2013-04-17 12:20:00,46.82,46.83,46.7,46.7,44000.0,39.6195,39.628,39.518,39.518,44000.0
2013-04-17 12:30:00,46.7,46.8,46.7,46.8,27900.0,39.518,39.6026,39.518,39.6026,27900.0
2013-04-17 12:40:00,46.79,46.87,46.77,46.85,87100.0,39.5942,39.6618,39.5772,39.6449,87100.0
2013-04-17 12:50:00,46.84,46.9,46.8,46.88,32800.0,39.6365,39.6872,39.6026,39.6703,32800.0
2013-04-17 13:00:00,46.89,46.89,46.84,46.85,29100.0,39.6788,39.6788,39.6365,39.6449,29100.0
2013-04-17 13:10:00,46.84,46.88,46.82,46.83,45100.0,39.6365,39.6703,39.6195,39.628,45100.0
2013-04-17 13:20:00,46.84,46.84,46.78,46.82,75900.0,39.6365,39.6365,39.5857,39.6195,75900.0
2013-04-17 13:30:00,46.82,46.86,46.82,46.85,23500.0,39.6195,39.6534,39.6195,39.6449,23500.0
2013-04-17 13:40:00,46.86,46.88,46.83,46.86,31600.0,39.6534,39.6703,39.628,39.6534,31600.0
2013-04-17 13:50:00,46.86,46.9,46.85,46.9,22400.0,39.6534,39.6872,39.6449,39.6872,22400.0
2013-04-17 14:00:00,46.89,46.92,46.83,46.84,55000.0,39.6788,39.7042,39.628,39.6365,55000.0
2013-04-17 14:10:00,46.85,46.9,46.84,46.89,35900.0,39.6449,39.6872,39.6365,39.6788,35900.0
2013-04-17 14:20:00,46.88,46.94,46.86,46.94,50800.0,39.6703,39.7211,39.6534,39.7211,50800.0
2013-04-17 14:30:00,46.94,46.97,46.89,46.91,55400.0,39.7211,39.7465,39.6788,39.6957,55400.0
2013-04-17 14:40:00,46.91,46.92,46.84,46.87,60900.0,39.6957,39.7042,39.6365,39.6618,60900.0
2013-04-17 14:50:00,46.86,46.94,46.81,46.92,58000.0,39.6534,39.7211,39.6111,39.7042,58000.0
2013-04-17 15:00:00,46.92,46.97,46.88,46.93,52200.0,39.7042,39.7465,39.6703,39.7126,52200.0
2013-04-17 15:10:00,46.93,47.04,46.91,47.01,36200.0,39.7126,39.8057,39.6957,39.7803,36200.0
2013-04-17 15:20:00,47.0,47.02,46.97,47.01,57300.0,39.7719,39.7888,39.7465,39.7803,57300.0
2013-04-17 15:30:00,47.0,47.02,46.94,46.96,88600.0,39.7719,39.7888,39.7211,39.738,88600.0
2013-04-17 15:40:00,46.97,47.0,46.96,47.0,94200.0,39.7465,39.7719,39.738,39.7719,94200.0
2013-04-17 15:50:00,47.0,47.08,46.99,47.0,286200.0,39.7719,39.8396,39.7634,39.7719,286200.0
2013-04-18 09:30:00,47.0,47.22,46.75,47.14,72200.0,39.7719,39.958,39.5603,39.8903,72200.0
2013-04-18 09:40:00,47.16,47.18,46.9,46.95,53900.0,39.9073,39.9242,39.6872,39.7295,53900.0
2013-04-18 09:50:00,46.94,46.97,46.78,46.83,125900.0,39.7211,39.7465,39.5857,39.628,125900.0
2013-04-18 10:00:00,46.82,46.9,46.73,46.85,131100.0,39.6195,39.6872,39.5434,39.6449,131100.0
2013-04-18 10:10:00,46.85,46.91,46.8,46.87,334800.0,39.6449,39.6957,39.6026,39.6618,334800.0
2013-04-18 10:20:00,46.87,46.89,46.82,46.87,54300.0,39.6618,39.6788,39.6195,39.6618,54300.0
2013-04-18 10:30:00,46.88,46.94,46.83,46.86,71000.0,39.6703,39.7211,39.628,39.6534,71000.0
2013-04-18 10:40:00,46.86,46.88,46.82,46.88,71600.0,39.6534,39.6703,39.6195,39.6703,71600.0
2013-04-18 10:50:00,46.88,46.91,46.85,46.85,60200.0,39.6703,39.6957,39.6449,39.6449,60200.0
2013-04-18 11:00:00,46.85,46.86,46.8,46.82,53800.0,39.6449,39.6534,39.6026,39.6195,53800.0
2013-04-18 11:10:00,46.82,46.83,46.77,46.78,39100.0,39.6195,39.628,39.5772,39.5857,39100.0
2013-04-18 11:20:00,46.79,46.79,46.74,46.75,38000.0,39.5942,39.5942,39.5518,39.5603,38000.0
2013-04-18 11:30:00,46.75,46.8,46.74,46.79,61200.0,39.5603,39.6026,39.5518,39.5942,61200.0
2013-04-18 11:40:00,46.78,46.86,46.77,46.78,31200.0,39.5857,39.6534,39.5772,39.5857,31200.0
2013-04-18 11:50:00,46.78,46.8,46.74,46.75,17000.0,39.5857,39.6026,39.5518,39.5603,17000.0
2013-04-18 12:00:00,46.74,46.75,46.69,46.69,28200.0,39.5518,39.5603,39.5095,39.5095,28200.0
2013-04-18 12:10:00,46.69,46.73,46.66,46.68,19700.0,39.5095,39.5434,39.4841,39.5011,19700.0
2013-04-18 12:20:00,46.68,46.78,46.68,46.75,57900.0,39.5011,39.5857,39.5011,39.5603,57900.0
2013-04-18 12:30:00,46.74,46.75,46.7,46.7,21100.0,39.5518,39.5603,39.518,39.518,21100.0
2013-04-18 12:40:00,46.7,46.75,46.7,46.73,13900.0,39.518,39.5603,39.518,39.5434,13900.0
2013-04-18 12:50:00,46.73,46.77,46.72,46.75,24300.0,39.5434,39.5772,39.5349,39.5603,24300.0
2013-04-18 13:00:00,46.75,46.79,46.73,46.77,22800.0,39.5603,39.5942,39.5434,39.5772,22800.0
2013-04-18 13:10:00,46.77,46.78,46.72,46.76,32300.0,39.5772,39.5857,39.5349,39.5688,32300.0
2013-04-18 13:20:00,46.76,46.79,46.75,46.79,33400.0,39.5688,39.5942,39.5603,39.5942,33400.0
2013-04-18 13:30:00,46.79,46.79,46.73,46.76,13900.0,39.5942,39.5942,39.5434,39.5688,13900.0
2013-04-18 13:40:00,46.76,46.78,46.73,46.74,26600.0,39.5688,39.5857,39.5434,39.5518,26600.0
2013-04-18 13:50:00,46.74,46.78,46.74,46.78,28900.0,39.5518,39.5857,39.5518,39.5857,28900.0
2013-04-18 14:00:00,46.77,46.78,46.75,46.76,35900.0,39.5772,39.5857,39.5603,39.5688,35900.0
2013-04-18 14:10:00,46.76,46.78,46.73,46.75,35400.0,39.5688,39.5857,39.5434,39.5603,35400.0
2013-04-18 14:20:00,46.75,46.77,46.72,46.74,41100.0,39.5603,39.5772,39.5349,39.5518,41100.0
2013-04-18 14:30:00,46.73,46.77,46.73,46.75,18700.0,39.5434,39.5772,39.5434,39.5603,18700.0
2013-04-18 14:40:00,46.75,46.75,46.66,46.7,28300.0,39.5603,39.5603,39.4841,39.518,28300.0
2013-04-18 14:50:00,46.7,46.72,46.64,46.69,36900.0,39.518,39.5349,39.4672,39.5095,36900.0
2013-04-18 15:00:00,46.7,46.78,46.7,46.73,47300.0,39.518,39.5857,39.518,39.5434,47300.0
2013-04-18 15:10:00,46.74,46.77,46.73,46.74,68000.0,39.5518,39.5772,39.5434,39.5518,68000.0
2013-04-18 15:20:00,46.75,46.76,46.72,46.75,69500.0,39.5603,39.5688,39.5349,39.5603,69500.0
2013-04-18 15:30:00,46.75,46.76,46.69,46.71,190800.0,39.5603,39.5688,39.5095,39.5265,190800.0
2013-04-18 15:40:00,46.72,46.72,46.65,46.72,132600.0,39.5349,39.5349,39.4757,39.5349,132600.0
2013-04-18 15:50:00,46.72,46.75,46.67,46.74,281700.0,39.5349,39.5603,39.4926,39.5518,281700.0
2013-04-19 09:30:00,46.89,47.25,46.81,47.25,269100.0,39.6788,39.9834,39.6111,39.9834,269100.0
2013-04-19 09:40:00,47.24,47.35,47.23,47.27,91000.0,39.9749,40.068,39.9665,40.0003,91000.0
2013-04-19 09:50:00,47.26,47.3,47.17,47.28,75400.0,39.9919,40.0257,39.9157,40.0088,75400.0
2013-04-19 10:00:00,47.28,47.3,47.16,47.22,58000.0,40.0088,40.0257,39.9073,39.958,58000.0
2013-04-19 10:10:00,47.22,47.29,47.18,47.24,91000.0,39.958,40.0173,39.9242,39.9749,91000.0
2013-04-19 10:20:00,47.24,47.24,47.19,47.22,74500.0,39.9749,39.9749,39.9326,39.958,74500.0
2013-04-19 10:30:00,47.22,47.28,47.19,47.21,72300.0,39.958,40.0088,39.9326,39.9496,72300.0
2013-04-19 10:40:00,47.22,47.22,47.17,47.22,53600.0,39.958,39.958,39.9157,39.958,53600.0
2013-04-19 10:50:00,47.21,47.24,47.18,47.24,51800.0,39.9496,39.9749,39.9242,39.9749,51800.0
2013-04-19 11:00:00,47.24,47.28,47.21,47.25,39400.0,39.9749,40.0088,39.9496,39.9834,39400.0
2013-04-19 11:10:00,47.27,47.35,47.25,47.35,28400.0,40.0003,40.068,39.9834,40.068,28400.0
2013-04-19 11:20:00,47.35,47.38,47.34,47.37,20600.0,40.068,40.0934,40.0596,40.085,20600.0
2013-04-19 11:30:00,47.38,47.46,47.38,47.4,79500.0,40.0934,40.1611,40.0934,40.1103,79500.0
2013-04-19 11:40:00,47.4,47.42,47.38,47.39,24900.0,40.1103,40.1273,40.0934,40.1019,24900.0
2013-04-19 11:50:00,47.38,47.41,47.38,47.4,53700.0,40.0934,40.1188,40.0934,40.1103,53700.0
2013-04-19 12:00:00,47.4,47.4,47.37,47.39,12600.0,40.1103,40.1103,40.085,40.1019,12600.0
2013-04-19 12:10:00,47.4,47.4,47.38,47.39,19000.0,40.1103,40.1103,40.0934,40.1019,19000.0
2013-04-19 12:20:00,47.38,47.42,47.34,47.35,88600.0,40.0934,40.1273,40.0596,40.068,88600.0
2013-04-19 12:30:00,47.34,47.35,47.32,47.32,30700.0,40.0596,40.068,40.0426,40.0426,30700.0
2013-04-19 12:40:00,47.31,47.32,47.25,47.26,100300.0,40.0342,40.0426,39.9834,39.9919,100300.0
2013-04-19 12:50:00,47.26,47.29,47.26,47.28,18400.0,39.9919,40.0173,39.9919,40.0088,18400.0
2013-04-19 13:00:00,47.28,47.35,47.28,47.33,30200.0,40.0088,40.068,40.0088,40.0511,30200.0
2013-04-19 13:10:00,47.31,47.4,47.31,47.36,33600.0,40.0342,40.1103,40.0342,40.0765,33600.0
2013-04-19 13:20:00,47.35,47.4,47.35,47.39,26800.0,40.068,40.1103,40.068,40.1019,26800.0
2013-04-19 13:30:00,47.39,47.4,47.37,47.38,21500.0,40.1019,40.1103,40.085,40.0934,21500.0
2013-04-19 13:40:00,47.38,47.38,47.35,47.36,24400.0,40.0934,40.0934,40.068,40.0765,24400.0
2013-04-19 13:50:00,47.35,47.36,47.33,47.33,15200.0,40.068,40.0765,40.0511,40.0511,15200.0
2013-04-19 14:00:00,47.34,47.36,47.31,47.34,43900.0,40.0596,40.0765,40.0342,40.0596,43900.0
2013-04-19 14:10:00,47.35,47.4,47.34,47.4,29500.0,40.068,40.1103,40.0596,40.1103,29500.0
2013-04-19 14:20:00,47.39,47.41,47.39,47.4,54900.0,40.1019,40.1188,40.1019,40.1103,54900.0
2013-04-19 14:30:00,47.4,47.46,47.39,47.45,85100.0,40.1103,40.1611,40.1019,40.1527,85100.0
2013-04-19 14:40:00,47.44,47.45,47.33,47.39,35900.0,40.1442,40.1527,40.0511,40.1019,35900.0
2013-04-19 14:50:00,47.39,47.47,47.38,47.45,56200.0,40.1019,40.1696,40.0934,40.1527,56200.0
2013-04-19 15:00:00,47.44,47.47,47.39,47.46,31300.0,40.1442,40.1696,40.1019,40.1611,31300.0
2013-04-19 15:10:00,47.45,47.46,47.4,47.45,40000.0,40.1527,40.1611,40.1103,40.1527,40000.0
2013-04-19 15:20:00,47.44,47.54,47.42,47.52,87500.0,40.1442,40.2288,40.1273,40.2119,87500.0
2013-04-19 15:30:00,47.52,47.6,47.52,47.59,75300.0,40.2119,40.2796,40.2119,40.2711,75300.0
2013-04-19 15:40:00,47.59,47.72,47.57,47.72,83600.0,40.2711,40.3811,40.2542,40.3811,83600.0
2013-04-19 15:50:00,47.72,47.77,47.7,47.76,237900.0,40.3811,40.4234,40.3642,40.415,237900.0
2013-04-22 09:30:00,47.74,47.75,47.53,47.58,42800.0,40.3981,40.4065,40.2203,40.2627,42800.0
2013-04-22 09:40:00,47.58,47.58,47.48,47.55,62200.0,40.2627,40.2627,40.178,40.2373,62200.0
2013-04-22 09:50:00,47.53,47.56,47.46,47.47,69100.0,40.2203,40.2457,40.1611,40.1696,69100.0
2013-04-22 10:00:00,47.46,47.53,47.39,47.46,83000.0,40.1611,40.2203,40.1019,40.1611,83000.0
2013-04-22 10:10:00,47.46,47.48,47.34,47.36,65800.0,40.1611,40.178,40.0596,40.0765,65800.0
2013-04-22 10:20:00,47.34,47.36,47.28,47.31,78900.0,40.0596,40.0765,40.0088,40.0342,78900.0
2013-04-22 10:30:00,47.31,47.32,47.24,47.29,49300.0,40.0342,40.0426,39.9749,40.0173,49300.0
2013-04-22 10:40:00,47.29,47.35,47.26,47.33,39400.0,40.0173,40.068,39.9919,40.0511,39400.0
2013-04-22 10:50:00,47.34,47.39,47.34,47.35,57400.0,40.0596,40.1019,40.0596,40.068,57400.0
2013-04-22 11:00:00,47.36,47.36,47.28,47.3,37700.0,40.0765,40.0765,40.0088,40.0257,37700.0
2013-04-22 11:10:00,47.3,47.31,47.26,47.27,30400.0,40.0257,40.0342,39.9919,40.0003,30400.0
2013-04-22 11:20:00,47.27,47.28,47.25,47.25,25900.0,40.0003,40.0088,39.9834,39.9834,25900.0
2013-04-22 11:30:00,47.26,47.28,47.22,47.28,35800.0,39.9919,40.0088,39.958,40.0088,35800.0
2013-04-22 11:40:00,47.29,47.29,47.25,47.25,18500.0,40.0173,40.0173,39.9834,39.9834,18500.0
2013-04-22 11:50:00,47.25,47.35,47.25,47.34,32000.0,39.9834,40.068,39.9834,40.0596,32000.0
2013-04-22 12:00:00,47.35,47.38,47.33,47.35,34200.0,40.068,40.0934,40.0511,40.068,34200.0
2013-04-22 12:10:00,47.35,47.36,47.33,47.35,32100.0,40.068,40.0765,40.0511,40.068,32100.0
2013-04-22 12:20:00,47.35,47.36,47.31,47.31,49800.0,40.068,40.0765,40.0342,40.0342,49800.0
2013-04-22 12:30:00,47.32,47.32,47.26,47.27,37500.0,40.0426,40.0426,39.9919,40.0003,37500.0
2013-04-22 12:40:00,47.27,47.3,47.25,47.26,57900.0,40.0003,40.0257,39.9834,39.9919,57900.0
2013-04-22 12:50:00,47.25,47.27,47.22,47.22,16500.0,39.9834,40.0003,39.958,39.958,16500.0
2013-04-22 13:00:00,47.23,47.29,47.23,47.29,36100.0,39.9665,40.0173,39.9665,40.0173,36100.0
2013-04-22 13:10:00,47.29,47.35,47.28,47.31,30200.0,40.0173,40.068,40.0088,40.0342,30200.0
2013-04-22 13:20:00,47.31,47.33,47.29,47.29,21500.0,40.0342,40.0511,40.0173,40.0173,21500.0
2013-04-22 13:30:00,47.3,47.31,47.28,47.3,19200.0,40.0257,40.0342,40.0088,40.0257,19200.0
2013-04-22 13:40:00,47.3,47.3,47.27,47.27,28600.0,40.0257,40.0257,40.0003,40.0003,28600.0
2013-04-22 13:50:00,47.28,47.3,47.25,47.26,19400.0,40.0088,40.0257,39.9834,39.9919,19400.0
2013-04-22 14:00:00,47.25,47.27,47.24,47.25,15600.0,39.9834,40.0003,39.9749,39.9834,15600.0
2013-04-22 14:10:00,47.24,47.31,47.23,47.29,48800.0,39.9749,40.0342,39.9665,40.0173,48800.0
2013-04-22 14:20:00,47.3,47.34,47.3,47.33,25700.0,40.0257,40.0596,40.0257,40.0511,25700.0
2013-04-22 14:30:00,47.33,47.36,47.31,47.36,40900.0,40.0511,40.0765,40.0342,40.0765,40900.0
2013-04-22 14:40:00,47.36,47.41,47.33,47.34,60200.0,40.0765,40.1188,40.0511,40.0596,60200.0
2013-04-22 14:50:00,47.34,47.37,47.33,47.33,26500.0,40.0596,40.085,40.0511,40.0511,26500.0
2013-04-22 15:00:00,47.33,47.4,47.33,47.36,37600.0,40.0511,40.1103,40.0511,40.0765,37600.0
2013-04-22 15:10:00,47.36,47.38,47.33,47.33,48500.0,40.0765,40.0934,40.0511,40.0511,48500.0
2013-04-22 15:20:00,47.33,47.39,47.33,47.34,46100.0,40.0511,40.1019,40.0511,40.0596,46100.0
2013-04-22 15:30:00,47.34,47.37,47.33,47.34,45800.0,40.0596,40.085,40.0511,40.0596,45800.0
2013-04-22 15:40:00,47.33,47.34,47.27,47.28,99700.0,40.0511,40.0596,40.0003,40.0088,99700.0
2013-04-22 15:50:00,47.28,47.3,47.25,47.3,153900.0,40.0088,40.0257,39.9834,40.0257,153900.0
2013-04-23 09:30:00,47.32,47.32,46.92,46.94,113300.0,40.0426,40.0426,39.7042,39.7211,113300.0
2013-04-23 09:40:00,46.95,47.18,46.91,47.17,63800.0,39.7295,39.9242,39.6957,39.9157,63800.0
2013-04-23 09:50:00,47.17,47.19,47.09,47.15,44000.0,39.9157,39.9326,39.848,39.8988,44000.0
2013-04-23 10:00:00,47.15,47.22,47.13,47.2,30400.0,39.8988,39.958,39.8819,39.9411,30400.0
2013-04-23 10:10:00,47.21,47.24,47.17,47.2,29600.0,39.9496,39.9749,39.9157,39.9411,29600.0
2013-04-23 10:20:00,47.21,47.23,47.13,47.19,46100.0,39.9496,39.9665,39.8819,39.9326,46100.0
2013-04-23 10:30:00,47.19,47.21,47.15,47.16,35900.0,39.9326,39.9496,39.8988,39.9073,35900.0
2013-04-23 10:40:00,47.17,47.39,47.17,47.38,49200.0,39.9157,40.1019,39.9157,40.0934,49200.0
2013-04-23 10:50:00,47.38,47.42,47.35,47.35,61500.0,40.0934,40.1273,40.068,40.068,61500.0
2013-04-23 11:00:00,47.35,47.38,47.34,47.36,20600.0,40.068,40.0934,40.0596,40.0765,20600.0
2013-04-23 11:10:00,47.37,47.39,47.35,47.36,43300.0,40.085,40.1019,40.068,40.0765,43300.0
2013-04-23 11:20:00,47.36,47.39,47.29,47.37,56600.0,40.0765,40.1019,40.0173,40.085,56600.0
2013-04-23 11:30:00,47.37,47.47,47.36,47.45,34500.0,40.085,40.1696,40.0765,40.1527,34500.0
2013-04-23 11:40:00,47.46,47.46,47.29,47.3,44400.0,40.1611,40.1611,40.0173,40.0257,44400.0
2013-04-23 11:50:00,47.3,47.36,47.29,47.35,26600.0,40.0257,40.0765,40.0173,40.068,26600.0
2013-04-23 12:00:00,47.35,47.36,47.3,47.33,17800.0,40.068,40.0765,40.0257,40.0511,17800.0
2013-04-23 12:10:00,47.31,47.33,47.27,47.29,36100.0,40.0342,40.0511,40.0003,40.0173,36100.0
2013-04-23 12:20:00,47.29,47.36,47.29,47.35,18100.0,40.0173,40.0765,40.0173,40.068,18100.0
2013-04-23 12:30:00,47.36,47.4,47.35,47.37,30400.0,40.0765,40.1103,40.068,40.085,30400.0
2013-04-23 12:40:00,47.37,47.37,47.33,47.35,20100.0,40.085,40.085,40.0511,40.068,20100.0
2013-04-23 12:50:00,47.35,47.41,47.33,47.41,9600.0,40.068,40.1188,40.0511,40.1188,9600.0
2013-04-23 13:00:00,47.41,47.42,47.16,47.16,78000.0,40.1188,40.1273,39.9073,39.9073,78000.0
2013-04-23 13:10:00,47.17,47.44,47.12,47.4,78900.0,39.9157,40.1442,39.8734,40.1103,78900.0
2013-04-23 13:20:00,47.41,47.45,47.39,47.45,15900.0,40.1188,40.1527,40.1019,40.1527,15900.0
2013-04-23 13:30:00,47.44,47.46,47.42,47.44,17100.0,40.1442,40.1611,40.1273,40.1442,17100.0
2013-04-23 13:40:00,47.45,47.48,47.44,47.48,13700.0,40.1527,40.178,40.1442,40.178,13700.0
2013-04-23 13:50:00,47.48,47.48,47.45,47.47,17800.0,40.178,40.178,40.1527,40.1696,17800.0
2013-04-23 14:00:00,47.47,47.49,47.46,47.49,10600.0,40.1696,40.1865,40.1611,40.1865,10600.0
2013-04-23 14:10:00,47.49,47.49,47.46,47.48,23200.0,40.1865,40.1865,40.1611,40.178,23200.0
2013-04-23 14:20:00,47.48,47.49,47.45,47.46,20200.0,40.178,40.1865,40.1527,40.1611,20200.0
2013-04-23 14:30:00,47.45,47.48,47.43,47.46,29900.0,40.1527,40.178,40.1357,40.1611,29900.0
2013-04-23 14:40:00,47.46,47.49,47.44,47.49,38600.0,40.1611,40.1865,40.1442,40.1865,38600.0
2013-04-23 14:50:00,47.48,47.49,47.42,47.44,22700.0,40.178,40.1865,40.1273,40.1442,22700.0
2013-04-23 15:00:00,47.45,47.47,47.43,47.46,23500.0,40.1527,40.1696,40.1357,40.1611,23500.0
2013-04-23 15:10:00,47.46,47.48,47.43,47.44,20900.0,40.1611,40.178,40.1357,40.1442,20900.0
2013-04-23 15:20:00,47.43,47.49,47.43,47.48,22100.0,40.1357,40.1865,40.1357,40.178,22100.0
2013-04-23 15:30:00,47.48,47.49,47.45,47.47,23100.0,40.178,40.1865,40.1527,40.1696,23100.0
2013-04-23 15:40:00,47.46,47.5,47.42,47.44,61500.0,40.1611,40.195,40.1273,40.1442,61500.0
2013-04-23 15:50:00,47.44,47.56,47.42,47.55,149300.0,40.1442,40.2457,40.1273,40.2373,149300.0
2013-04-24 09:30:00,47.57,47.68,47.37,47.37,80800.0,40.2542,40.3473,40.085,40.085,80800.0
2013-04-24 09:40:00,47.36,47.57,47.31,47.53,64400.0,40.0765,40.2542,40.0342,40.2203,64400.0
2013-04-24 09:50:00,47.53,47.66,47.52,47.64,57000.0,40.2203,40.3304,40.2119,40.3134,57000.0
2013-04-24 10:00:00,47.64,47.7,47.6,47.65,50100.0,40.3134,40.3642,40.2796,40.3219,50100.0
2013-04-24 10:10:00,47.63,47.64,47.57,47.59,78600.0,40.305,40.3134,40.2542,40.2711,78600.0
2013-04-24 10:20:00,47.59,47.72,47.57,47.72,45200.0,40.2711,40.3811,40.2542,40.3811,45200.0
2013-04-24 10:30:00,47.7,47.76,47.69,47.73,68500.0,40.3642,40.415,40.3557,40.3896,68500.0
2013-04-24 10:40:00,47.72,47.82,47.7,47.8,48300.0,40.3811,40.4657,40.3642,40.4488,48300.0
2013-04-24 10:50:00,47.8,47.86,47.79,47.85,57200.0,40.4488,40.4996,40.4404,40.4911,57200.0
2013-04-24 11:00:00,47.86,47.9,47.83,47.87,28700.0,40.4996,40.5334,40.4742,40.5081,28700.0
2013-04-24 11:10:00,47.87,47.88,47.8,47.84,33200.0,40.5081,40.5165,40.4488,40.4827,33200.0
2013-04-24 11:20:00,47.84,47.86,47.78,47.86,34100.0,40.4827,40.4996,40.4319,40.4996,34100.0
2013-04-24 11:30:00,47.87,47.88,47.79,47.81,43900.0,40.5081,40.5165,40.4404,40.4573,43900.0
2013-04-24 11:40:00,47.82,47.85,47.81,47.81,25700.0,40.4657,40.4911,40.4573,40.4573,25700.0
2013-04-24 11:50:00,47.82,47.84,47.77,47.78,14100.0,40.4657,40.4827,40.4234,40.4319,14100.0
2013-04-24 12:00:00,47.79,47.8,47.77,47.8,29500.0,40.4404,40.4488,40.4234,40.4488,29500.0
2013-04-24 12:10:00,47.79,47.8,47.77,47.78,19900.0,40.4404,40.4488,40.4234,40.4319,19900.0
2013-04-24 12:20:00,47.79,47.81,47.78,47.8,23500.0,40.4404,40.4573,40.4319,40.4488,23500.0
2013-04-24 12:30:00,47.8,47.82,47.76,47.76,21700.0,40.4488,40.4657,40.415,40.415,21700.0
2013-04-24 12:40:00,47.77,47.8,47.76,47.77,20300.0,40.4234,40.4488,40.415,40.4234,20300.0
2013-04-24 12:50:00,47.78,47.82,47.76,47.79,31300.0,40.4319,40.4657,40.415,40.4404,31300.0
2013-04-24 13:00:00,47.79,47.81,47.77,47.79,14500.0,40.4404,40.4573,40.4234,40.4404,14500.0
2013-04-24 13:10:00,47.8,47.8,47.77,47.78,40600.0,40.4488,40.4488,40.4234,40.4319,40600.0
2013-04-24 13:20:00,47.77,47.83,47.76,47.83,48400.0,40.4234,40.4742,40.415,40.4742,48400.0
2013-04-24 13:30:00,47.84,47.9,47.83,47.87,49600.0,40.4827,40.5334,40.4742,40.5081,49600.0
2013-04-24 13:40:00,47.88,47.9,47.86,47.86,40000.0,40.5165,40.5334,40.4996,40.4996,40000.0
2013-04-24 13:50:00,47.86,47.89,47.85,47.89,14900.0,40.4996,40.525,40.4911,40.525,14900.0
2013-04-24 14:00:00,47.89,47.89,47.82,47.82,23700.0,40.525,40.525,40.4657,40.4657,23700.0
2013-04-24 14:10:00,47.82,47.85,47.8,47.84,22000.0,40.4657,40.4911,40.4488,40.4827,22000.0
2013-04-24 14:20:00,47.84,47.84,47.8,47.81,25900.0,40.4827,40.4827,40.4488,40.4573,25900.0
2013-04-24 14:30:00,47.81,47.84,47.79,47.84,51300.0,40.4573,40.4827,40.4404,40.4827,51300.0
2013-04-24 14:40:00,47.84,47.84,47.78,47.79,26100.0,40.4827,40.4827,40.4319,40.4404,26100.0
2013-04-24 14:50:00,47.78,47.79,47.71,47.77,71800.0,40.4319,40.4404,40.3727,40.4234,71800.0
2013-04-24 15:00:00,47.77,47.79,47.75,47.78,52500.0,40.4234,40.4404,40.4065,40.4319,52500.0
2013-04-24 15:10:00,47.78,47.78,47.72,47.74,28700.0,40.4319,40.4319,40.3811,40.3981,28700.0
2013-04-24 15:20:00,47.74,47.75,47.71,47.71,29700.0,40.3981,40.4065,40.3727,40.3727,29700.0
2013-04-24 15:30:00,47.71,47.73,47.7,47.71,34900.0,40.3727,40.3896,40.3642,40.3727,34900.0
2013-04-24 15:40:00,47.72,47.73,47.68,47.71,68700.0,40.3811,40.3896,40.3473,40.3727,68700.0
2013-04-24 15:50:00,47.72,47.78,47.71,47.75,123800.0,40.3811,40.4319,40.3727,40.4065,123800.0
2013-04-25 09:30:00,47.9,47.9,47.78,47.81,71300.0,40.5334,40.5334,40.4319,40.4573,71300.0
2013-04-25 09:40:00,47.8,47.9,47.78,47.88,83800.0,40.4488,40.5334,40.4319,40.5165,83800.0
2013-04-25 09:50:00,47.86,47.9,47.85,47.86,50500.0,40.4996,40.5334,40.4911,40.4996,50500.0
2013-04-25 10:00:00,47.86,47.99,47.8,47.98,62500.0,40.4996,40.6096,40.4488,40.6011,62500.0
2013-04-25 10:10:00,47.99,48.0,47.91,47.92,30600.0,40.6096,40.6181,40.5419,40.5504,30600.0
2013-04-25 10:20:00,47.93,48.14,47.93,48.03,110300.0,40.5588,40.7365,40.5588,40.6435,110300.0
2013-04-25 10:30:00,48.04,48.08,48.03,48.06,28700.0,40.6519,40.6858,40.6435,40.6688,28700.0
2013-04-25 10:40:00,48.07,48.15,48.06,48.15,30200.0,40.6773,40.745,40.6688,40.745,30200.0
2013-04-25 10:50:00,48.15,48.16,48.1,48.15,37800.0,40.745,40.7535,40.7027,40.745,37800.0
2013-04-25 11:00:00,48.16,48.17,48.12,48.14,21900.0,40.7535,40.7619,40.7196,40.7365,21900.0
2013-04-25 11:10:00,48.15,48.16,48.07,48.08,43000.0,40.745,40.7535,40.6773,40.6858,43000.0
2013-04-25 11:20:00,48.08,48.09,47.92,47.99,68300.0,40.6858,40.6942,40.5504,40.6096,68300.0
2013-04-25 11:30:00,47.99,48.06,47.99,47.99,86800.0,40.6096,40.6688,40.6096,40.6096,86800.0
2013-04-25 11:40:00,47.99,48.0,47.97,47.97,10100.0,40.6096,40.6181,40.5927,40.5927,10100.0
2013-04-25 11:50:00,47.97,47.98,47.96,47.97,18300.0,40.5927,40.6011,40.5842,40.5927,18300.0
2013-04-25 12:00:00,47.97,47.97,47.9,47.95,43200.0,40.5927,40.5927,40.5334,40.5758,43200.0
2013-04-25 12:10:00,47.95,47.96,47.87,47.91,50700.0,40.5758,40.5842,40.5081,40.5419,50700.0
2013-04-25 12:20:00,47.91,47.92,47.88,47.88,23000.0,40.5419,40.5504,40.5165,40.5165,23000.0
2013-04-25 12:30:00,47.88,47.93,47.88,47.93,45600.0,40.5165,40.5588,40.5165,40.5588,45600.0
2013-04-25 12:40:00,47.93,47.94,47.91,47.93,23000.0,40.5588,40.5673,40.5419,40.5588,23000.0
2013-04-25 12:50:00,47.93,47.95,47.92,47.94,14400.0,40.5588,40.5758,40.5504,40.5673,14400.0
2013-04-25 13:00:00,47.95,47.98,47.94,47.98,26900.0,40.5758,40.6011,40.5673,40.6011,26900.0
2013-04-25 13:10:00,47.97,48.01,47.96,48.0,62400.0,40.5927,40.6265,40.5842,40.6181,62400.0
2013-04-25 13:20:00,48.0,48.01,47.96,47.96,19000.0,40.6181,40.6265,40.5842,40.5842,19000.0
2013-04-25 13:30:00,47.96,47.98,47.92,47.98,22800.0,40.5842,40.6011,40.5504,40.6011,22800.0
2013-04-25 13:40:00,47.97,47.99,47.96,47.97,30100.0,40.5927,40.6096,40.5842,40.5927,30100.0
2013-04-25 13:50:00,47.96,47.99,47.94,47.98,30900.0,40.5842,40.6096,40.5673,40.6011,30900.0
2013-04-25 14:00:00,47.98,48.0,47.97,47.99,36000.0,40.6011,40.6181,40.5927,40.6096,36000.0
2013-04-25 14:10:00,47.99,48.0,47.96,47.97,32700.0,40.6096,40.6181,40.5842,40.5927,32700.0
2013-04-25 14:20:00,47.97,47.98,47.93,47.94,33500.0,40.5927,40.6011,40.5588,40.5673,33500.0
2013-04-25 14:30:00,47.93,47.94,47.86,47.86,46100.0,40.5588,40.5673,40.4996,40.4996,46100.0
2013-04-25 14:40:00,47.87,47.87,47.78,47.79,47500.0,40.5081,40.5081,40.4319,40.4404,47500.0
2013-04-25 14:50:00,47.79,47.8,47.72,47.78,61700.0,40.4404,40.4488,40.3811,40.4319,61700.0
2013-04-25 15:00:00,47.77,47.9,47.77,47.83,69600.0,40.4234,40.5334,40.4234,40.4742,69600.0
2013-04-25 15:10:00,47.82,47.83,47.78,47.81,60800.0,40.4657,40.4742,40.4319,40.4573,60800.0
2013-04-25 15:20:00,47.81,47.81,47.75,47.78,58200.0,40.4573,40.4573,40.4065,40.4319,58200.0
2013-04-25 15:30:00,47.78,47.84,47.78,47.83,47200.0,40.4319,40.4827,40.4319,40.4742,47200.0
2013-04-25 15:40:00,47.84,47.85,47.81,47.85,86100.0,40.4827,40.4911,40.4573,40.4911,86100.0
2013-04-25 15:50:00,47.85,47.88,47.8,47.87,138400.0,40.4911,40.5165,40.4488,40.5081,138400.0
2013-04-26 09:30:00,47.8,48.18,47.62,47.94,258800.0,40.4488,40.7704,40.2965,40.5673,258800.0
2013-04-26 09:40:00,47.93,48.02,47.93,47.95,55500.0,40.5588,40.635,40.5588,40.5758,55500.0
2013-04-26 09:50:00,47.96,48.02,47.82,47.99,86000.0,40.5842,40.635,40.4657,40.6096,86000.0
2013-04-26 10:00:00,47.98,48.03,47.94,47.94,77700.0,40.6011,40.6435,40.5673,40.5673,77700.0
2013-04-26 10:10:00,47.95,47.98,47.89,47.92,97400.0,40.5758,40.6011,40.525,40.5504,97400.0
2013-04-26 10:20:00,47.91,47.91,47.84,47.89,51600.0,40.5419,40.5419,40.4827,40.525,51600.0
2013-04-26 10:30:00,47.89,47.98,47.87,47.98,51500.0,40.525,40.6011,40.5081,40.6011,51500.0
2013-04-26 10:40:00,47.97,47.99,47.92,47.96,22300.0,40.5927,40.6096,40.5504,40.5842,22300.0
2013-04-26 10:50:00,47.96,47.97,47.92,47.96,28900.0,40.5842,40.5927,40.5504,40.5842,28900.0
2013-04-26 11:00:00,47.96,48.03,47.95,48.01,31400.0,40.5842,40.6435,40.5758,40.6265,31400.0
2013-04-26 11:10:00,48.02,48.08,48.02,48.06,42400.0,40.635,40.6858,40.635,40.6688,42400.0
2013-04-26 11:20:00,48.05,48.1,47.93,48.05,77900.0,40.6604,40.7027,40.5588,40.6604,77900.0
2013-04-26 11:30:00,48.06,48.07,48.0,48.04,25800.0,40.6688,40.6773,40.6181,40.6519,25800.0
2013-04-26 11:40:00,48.03,48.04,47.94,47.95,35000.0,40.6435,40.6519,40.5673,40.5758,35000.0
2013-04-26 11:50:00,47.96,47.96,47.92,47.96,26400.0,40.5842,40.5842,40.5504,40.5842,26400.0
2013-04-26 12:00:00,47.95,48.04,47.95,48.04,25700.0,40.5758,40.6519,40.5758,40.6519,25700.0
2013-04-26 12:10:00,48.04,48.05,48.01,48.03,22400.0,40.6519,40.6604,40.6265,40.6435,22400.0
2013-04-26 12:20:00,48.01,48.02,47.96,47.96,19800.0,40.6265,40.635,40.5842,40.5842,19800.0
2013-04-26 12:30:00,47.96,47.97,47.94,47.96,17000.0,40.5842,40.5927,40.5673,40.5842,17000.0
2013-04-26 12:40:00,47.95,47.96,47.93,47.95,21100.0,40.5758,40.5842,40.5588,40.5758,21100.0
2013-04-26 12:50:00,47.95,47.98,47.95,47.97,31000.0,40.5758,40.6011,40.5758,40.5927,31000.0
2013-04-26 13:00:00,47.97,47.97,47.94,47.95,25600.0,40.5927,40.5927,40.5673,40.5758,25600.0
2013-04-26 13:10:00,47.96,47.96,47.93,47.94,33800.0,40.5842,40.5842,40.5588,40.5673,33800.0
2013-04-26 13:20:00,47.94,47.97,47.94,47.94,28100.0,40.5673,40.5927,40.5673,40.5673,28100.0
2013-04-26 13:30:00,47.94,47.96,47.93,47.94,100700.0,40.5673,40.5842,40.5588,40.5673,100700.0
2013-04-26 13:40:00,47.94,47.97,47.93,47.95,67600.0,40.5673,40.5927,40.5588,40.5758,67600.0
2013-04-26 13:50:00,47.95,47.97,47.94,47.96,40400.0,40.5758,40.5927,40.5673,40.5842,40400.0
2013-04-26 14:00:00,47.96,47.96,47.94,47.95,55000.0,40.5842,40.5842,40.5673,40.5758,55000.0
2013-04-26 14:10:00,47.95,47.98,47.95,47.96,35900.0,40.5758,40.6011,40.5758,40.5842,35900.0
2013-04-26 14:20:00,47.96,47.96,47.93,47.94,27100.0,40.5842,40.5842,40.5588,40.5673,27100.0
2013-04-26 14:30:00,47.94,48.02,47.94,47.99,31800.0,40.5673,40.635,40.5673,40.6096,31800.0
2013-04-26 14:40:00,47.99,48.03,47.97,48.03,34800.0,40.6096,40.6435,40.5927,40.6435,34800.0
2013-04-26 14:50:00,48.03,48.03,47.98,47.98,39000.0,40.6435,40.6435,40.6011,40.6011,39000.0
2013-04-26 15:00:00,47.98,48.09,47.98,48.08,55300.0,40.6011,40.6942,40.6011,40.6858,55300.0
2013-04-26 15:10:00,48.08,48.09,48.04,48.04,23600.0,40.6858,40.6942,40.6519,40.6519,23600.0
2013-04-26 15:20:00,48.04,48.11,48.03,48.1,45900.0,40.6519,40.7111,40.6435,40.7027,45900.0
2013-04-26 15:30:00,48.1,48.15,48.1,48.11,76700.0,40.7027,40.745,40.7027,40.7111,76700.0
2013-04-26 15:40:00,48.11,48.13,48.03,48.03,64300.0,40.7111,40.7281,40.6435,40.6435,64300.0
2013-04-26 15:50:00,48.03,48.03,47.95,47.95,182900.0,40.6435,40.6435,40.5758,40.5758,182900.0
2013-04-29 09:30:00,48.03,48.11,47.83,48.09,45600.0,40.6435,40.7111,40.4742,40.6942,45600.0
2013-04-29 09:40:00,48.1,48.13,48.04,48.04,38100.0,40.7027,40.7281,40.6519,40.6519,38100.0
2013-04-29 09:50:00,48.04,48.15,48.01,48.09,36800.0,40.6519,40.745,40.6265,40.6942,36800.0
2013-04-29 10:00:00,48.1,48.34,48.04,48.33,45100.0,40.7027,40.9058,40.6519,40.8973,45100.0
2013-04-29 10:10:00,48.33,48.39,48.32,48.36,39200.0,40.8973,40.9481,40.8889,40.9227,39200.0
2013-04-29 10:20:00,48.36,48.46,48.36,48.45,37700.0,40.9227,41.0073,40.9227,40.9989,37700.0
2013-04-29 10:30:00,48.45,48.46,48.31,48.31,29500.0,40.9989,41.0073,40.8804,40.8804,29500.0
2013-04-29 10:40:00,48.3,48.43,48.29,48.43,24800.0,40.8719,40.9819,40.8635,40.9819,24800.0
2013-04-29 10:50:00,48.42,48.42,48.27,48.27,31900.0,40.9735,40.9735,40.8465,40.8465,31900.0
2013-04-29 11:00:00,48.27,48.28,48.21,48.22,26200.0,40.8465,40.855,40.7958,40.8042,26200.0
2013-04-29 11:10:00,48.22,48.36,48.21,48.34,23500.0,40.8042,40.9227,40.7958,40.9058,23500.0
2013-04-29 11:20:00,48.34,48.34,48.27,48.29,20800.0,40.9058,40.9058,40.8465,40.8635,20800.0
2013-04-29 11:30:00,48.28,48.29,48.24,48.25,24200.0,40.855,40.8635,40.8212,40.8296,24200.0
2013-04-29 11:40:00,48.26,48.28,48.22,48.28,14100.0,40.8381,40.855,40.8042,40.855,14100.0
2013-04-29 11:50:00,48.27,48.32,48.26,48.3,38700.0,40.8465,40.8889,40.8381,40.8719,38700.0
2013-04-29 12:00:00,48.31,48.33,48.28,48.3,23800.0,40.8804,40.8973,40.855,40.8719,23800.0
2013-04-29 12:10:00,48.3,48.33,48.3,48.33,20700.0,40.8719,40.8973,40.8719,40.8973,20700.0
2013-04-29 12:20:00,48.34,48.36,48.32,48.35,14600.0,40.9058,40.9227,40.8889,40.9142,14600.0
2013-04-29 12:30:00,48.35,48.37,48.34,48.35,18400.0,40.9142,40.9312,40.9058,40.9142,18400.0
2013-04-29 12:40:00,48.36,48.37,48.34,48.36,19900.0,40.9227,40.9312,40.9058,40.9227,19900.0
2013-04-29 12:50:00,48.36,48.38,48.36,48.38,12600.0,40.9227,40.9396,40.9227,40.9396,12600.0
2013-04-29 13:00:00,48.37,48.39,48.31,48.35,34600.0,40.9312,40.9481,40.8804,40.9142,34600.0
2013-04-29 13:10:00,48.34,48.37,48.34,48.37,12600.0,40.9058,40.9312,40.9058,40.9312,12600.0
2013-04-29 13:20:00,48.36,48.37,48.33,48.36,14600.0,40.9227,40.9312,40.8973,40.9227,14600.0
2013-04-29 13:30:00,48.35,48.38,48.34,48.34,17500.0,40.9142,40.9396,40.9058,40.9058,17500.0
2013-04-29 13:40:00,48.34,48.39,48.34,48.38,23900.0,40.9058,40.9481,40.9058,40.9396,23900.0
2013-04-29 13:50:00,48.38,48.4,48.37,48.39,16300.0,40.9396,40.9566,40.9312,40.9481,16300.0
2013-04-29 14:00:00,48.39,48.43,48.37,48.42,19000.0,40.9481,40.9819,40.9312,40.9735,19000.0
2013-04-29 14:10:00,48.44,48.45,48.39,48.41,24000.0,40.9904,40.9989,40.9481,40.965,24000.0
2013-04-29 14:20:00,48.41,48.42,48.39,48.39,17500.0,40.965,40.9735,40.9481,40.9481,17500.0
2013-04-29 14:30:00,48.39,48.4,48.35,48.38,31400.0,40.9481,40.9566,40.9142,40.9396,31400.0
2013-04-29 14:40:00,48.38,48.39,48.37,48.39,22000.0,40.9396,40.9481,40.9312,40.9481,22000.0
2013-04-29 14:50:00,48.4,48.41,48.38,48.41,15800.0,40.9566,40.965,40.9396,40.965,15800.0
2013-04-29 15:00:00,48.41,48.41,48.35,48.36,31400.0,40.965,40.965,40.9142,40.9227,31400.0
2013-04-29 15:10:00,48.35,48.36,48.33,48.33,32200.0,40.9142,40.9227,40.8973,40.8973,32200.0
2013-04-29 15:20:00,48.34,48.34,48.3,48.3,47400.0,40.9058,40.9058,40.8719,40.8719,47400.0
2013-04-29 15:30:00,48.3,48.34,48.3,48.31,271200.0,40.8719,40.9058,40.8719,40.8804,271200.0
2013-04-29 15:40:00,48.31,48.33,48.29,48.3,110100.0,40.8804,40.8973,40.8635,40.8719,110100.0
2013-04-29 15:50:00,48.29,48.36,48.29,48.34,175000.0,40.8635,40.9227,40.8635,40.9058,175000.0
2013-04-30 09:30:00,48.34,48.49,48.29,48.45,80800.0,40.9058,41.0327,40.8635,40.9989,80800.0
2013-04-30 09:40:00,48.45,48.48,48.29,48.46,44300.0,40.9989,41.0242,40.8635,41.0073,44300.0
2013-04-30 09:50:00,48.47,48.5,48.38,48.38,42000.0,41.0158,41.0412,40.9396,40.9396,42000.0
2013-04-30 10:00:00,48.39,48.48,48.3,48.43,69000.0,40.9481,41.0242,40.8719,40.9819,69000.0
2013-04-30 10:10:00,48.44,48.44,48.25,48.31,51300.0,40.9904,40.9904,40.8296,40.8804,51300.0
2013-04-30 10:20:00,48.31,48.31,48.25,48.28,36800.0,40.8804,40.8804,40.8296,40.855,36800.0
2013-04-30 10:30:00,48.28,48.35,48.26,48.35,26900.0,40.855,40.9142,40.8381,40.9142,26900.0
2013-04-30 10:40:00,48.35,48.35,48.26,48.29,64400.0,40.9142,40.9142,40.8381,40.8635,64400.0
2013-04-30 10:50:00,48.29,48.32,48.27,48.31,37500.0,40.8635,40.8889,40.8465,40.8804,37500.0
2013-04-30 11:00:00,48.31,48.35,48.28,48.35,27000.0,40.8804,40.9142,40.855,40.9142,27000.0
2013-04-30 11:10:00,48.35,48.36,48.29,48.31,22600.0,40.9142,40.9227,40.8635,40.8804,22600.0
2013-04-30 11:20:00,48.3,48.4,48.27,48.38,36300.0,40.8719,40.9566,40.8465,40.9396,36300.0
2013-04-30 11:30:00,48.38,48.47,48.37,48.45,28100.0,40.9396,41.0158,40.9312,40.9989,28100.0
2013-04-30 11:40:00,48.46,48.49,48.44,48.46,38600.0,41.0073,41.0327,40.9904,41.0073,38600.0
2013-04-30 11:50:00,48.47,48.49,48.44,48.47,44100.0,41.0158,41.0327,40.9904,41.0158,44100.0
2013-04-30 12:00:00,48.48,48.49,48.44,48.44,35900.0,41.0242,41.0327,40.9904,40.9904,35900.0
2013-04-30 12:10:00,48.44,48.44,48.36,48.38,29700.0,40.9904,40.9904,40.9227,40.9396,29700.0
2013-04-30 12:20:00,48.37,48.38,48.3,48.36,29000.0,40.9312,40.9396,40.8719,40.9227,29000.0
2013-04-30 12:30:00,48.37,48.39,48.33,48.33,24700.0,40.9312,40.9481,40.8973,40.8973,24700.0
2013-04-30 12:40:00,48.33,48.4,48.31,48.39,26800.0,40.8973,40.9566,40.8804,40.9481,26800.0
2013-04-30 12:50:00,48.39,48.45,48.37,48.44,34900.0,40.9481,40.9989,40.9312,40.9904,34900.0
2013-04-30 13:00:00,48.44,48.44,48.37,48.38,40200.0,40.9904,40.9904,40.9312,40.9396,40200.0
2013-04-30 13:10:00,48.38,48.38,48.35,48.38,34600.0,40.9396,40.9396,40.9142,40.9396,34600.0
2013-04-30 13:20:00,48.38,48.38,48.37,48.38,32600.0,40.9396,40.9396,40.9312,40.9396,32600.0
2013-04-30 13:30:00,48.38,48.38,48.29,48.3,42400.0,40.9396,40.9396,40.8635,40.8719,42400.0
2013-04-30 13:40:00,48.31,48.34,48.27,48.33,29400.0,40.8804,40.9058,40.8465,40.8973,29400.0
2013-04-30 13:50:00,48.33,48.38,48.32,48.35,32700.0,40.8973,40.9396,40.8889,40.9142,32700.0
2013-04-30 14:00:00,48.36,48.36,48.28,48.28,27100.0,40.9227,40.9227,40.855,40.855,27100.0
2013-04-30 14:10:00,48.28,48.3,48.23,48.24,41200.0,40.855,40.8719,40.8127,40.8212,41200.0
2013-04-30 14:20:00,48.24,48.29,48.24,48.25,35000.0,40.8212,40.8635,40.8212,40.8296,35000.0
2013-04-30 14:30:00,48.25,48.27,48.21,48.24,43800.0,40.8296,40.8465,40.7958,40.8212,43800.0
2013-04-30 14:40:00,48.24,48.26,48.24,48.24,39900.0,40.8212,40.8381,40.8212,40.8212,39900.0
2013-04-30 14:50:00,48.23,48.28,48.23,48.25,36500.0,40.8127,40.855,40.8127,40.8296,36500.0
2013-04-30 15:00:00,48.26,48.26,48.21,48.26,39800.0,40.8381,40.8381,40.7958,40.8381,39800.0
2013-04-30 15:10:00,48.25,48.3,48.25,48.29,29000.0,40.8296,40.8719,40.8296,40.8635,29000.0
2013-04-30 15:20:00,48.3,48.3,48.27,48.3,49300.0,40.8719,40.8719,40.8465,40.8719,49300.0
2013-04-30 15:30:00,48.3,48.32,48.27,48.32,53000.0,40.8719,40.8889,40.8465,40.8889,53000.0
2013-04-30 15:40:00,48.32,48.39,48.32,48.39,63100.0,40.8889,40.9481,40.8889,40.9481,63100.0
2013-04-30 15:50:00,48.38,48.46,48.37,48.43,181800.0,40.9396,41.0073,40.9312,40.9819,181800.0
2013-05-01 09:30:00,48.37,48.45,48.23,48.26,62000.0,40.9312,40.9989,40.8127,40.8381,62000.0
2013-05-01 09:40:00,48.26,48.35,48.24,48.31,37800.0,40.8381,40.9142,40.8212,40.8804,37800.0
2013-05-01 09:50:00,48.31,48.37,48.25,48.25,39300.0,40.8804,40.9312,40.8296,40.8296,39300.0
2013-05-01 10:00:00,48.26,48.43,48.23,48.41,121200.0,40.8381,40.9819,40.8127,40.965,121200.0
2013-05-01 10:10:00,48.39,48.41,48.29,48.29,35000.0,40.9481,40.965,40.8635,40.8635,35000.0
2013-05-01 10:20:00,48.3,48.39,48.26,48.33,56100.0,40.8719,40.9481,40.8381,40.8973,56100.0
2013-05-01 10:30:00,48.33,48.41,48.31,48.4,38900.0,40.8973,40.965,40.8804,40.9566,38900.0
2013-05-01 10:40:00,48.41,48.43,48.36,48.36,29100.0,40.965,40.9819,40.9227,40.9227,29100.0
2013-05-01 10:50:00,48.36,48.39,48.32,48.38,33300.0,40.9227,40.9481,40.8889,40.9396,33300.0
2013-05-01 11:00:00,48.4,48.4,48.34,48.36,28900.0,40.9566,40.9566,40.9058,40.9227,28900.0
2013-05-01 11:10:00,48.36,48.37,48.31,48.34,35900.0,40.9227,40.9312,40.8804,40.9058,35900.0
2013-05-01 11:20:00,48.35,48.38,48.3,48.31,30300.0,40.9142,40.9396,40.8719,40.8804,30300.0
2013-05-01 11:30:00,48.32,48.32,48.26,48.26,34700.0,40.8889,40.8889,40.8381,40.8381,34700.0
2013-05-01 11:40:00,48.27,48.31,48.26,48.31,27800.0,40.8465,40.8804,40.8381,40.8804,27800.0
2013-05-01 11:50:00,48.31,48.31,48.26,48.27,22400.0,40.8804,40.8804,40.8381,40.8465,22400.0
2013-05-01 12:00:00,48.27,48.29,48.19,48.19,27200.0,40.8465,40.8635,40.7788,40.7788,27200.0
2013-05-01 12:10:00,48.19,48.3,48.18,48.29,42800.0,40.7788,40.8719,40.7704,40.8635,42800.0
2013-05-01 12:20:00,48.29,48.34,48.28,48.3,41700.0,40.8635,40.9058,40.855,40.8719,41700.0
2013-05-01 12:30:00,48.3,48.31,48.27,48.29,38000.0,40.8719,40.8804,40.8465,40.8635,38000.0
2013-05-01 12:40:00,48.29,48.3,48.25,48.26,78600.0,40.8635,40.8719,40.8296,40.8381,78600.0
2013-05-01 12:50:00,48.26,48.27,48.2,48.2,38500.0,40.8381,40.8465,40.7873,40.7873,38500.0
2013-05-01 13:00:00,48.2,48.23,48.1,48.1,96400.0,40.7873,40.8127,40.7027,40.7027,96400.0
2013-05-01 13:10:00,48.1,48.13,48.05,48.1,90800.0,40.7027,40.7281,40.6604,40.7027,90800.0
2013-05-01 13:20:00,48.11,48.14,48.07,48.11,28400.0,40.7111,40.7365,40.6773,40.7111,28400.0
2013-05-01 13:30:00,48.11,48.11,48.01,48.05,54600.0,40.7111,40.7111,40.6265,40.6604,54600.0
2013-05-01 13:40:00,48.04,48.07,48.0,48.07,34200.0,40.6519,40.6773,40.6181,40.6773,34200.0
2013-05-01 13:50:00,48.07,48.1,48.04,48.09,36000.0,40.6773,40.7027,40.6519,40.6942,36000.0
2013-05-01 14:00:00,48.1,48.17,48.08,48.15,34500.0,40.7027,40.7619,40.6858,40.745,34500.0
2013-05-01 14:10:00,48.16,48.16,48.06,48.08,47500.0,40.7535,40.7535,40.6688,40.6858,47500.0
2013-05-01 14:20:00,48.08,48.14,48.07,48.09,58000.0,40.6858,40.7365,40.6773,40.6942,58000.0
2013-05-01 14:30:00,48.09,48.11,48.05,48.07,34400.0,40.6942,40.7111,40.6604,40.6773,34400.0
2013-05-01 14:40:00,48.06,48.11,48.05,48.08,36600.0,40.6688,40.7111,40.6604,40.6858,36600.0
2013-05-01 14:50:00,48.08,48.08,47.96,47.98,42100.0,40.6858,40.6858,40.5842,40.6011,42100.0
2013-05-01 15:00:00,47.97,47.99,47.93,47.95,43800.0,40.5927,40.6096,40.5588,40.5758,43800.0
2013-05-01 15:10:00,47.95,47.95,47.85,47.86,75200.0,40.5758,40.5758,40.4911,40.4996,75200.0
2013-05-01 15:20:00,47.86,47.86,47.74,47.76,120700.0,40.4996,40.4996,40.3981,40.415,120700.0
2013-05-01 15:30:00,47.77,47.84,47.7,47.7,135700.0,40.4234,40.4827,40.3642,40.3642,135700.0
2013-05-01 15:40:00,47.7,47.73,47.56,47.64,234000.0,40.3642,40.3896,40.2457,40.3134,234000.0
2013-05-01 15:50:00,47.63,47.71,47.63,47.67,293300.0,40.305,40.3727,40.305,40.3388,293300.0
2013-05-02 09:30:00,47.65,47.86,47.55,47.58,101600.0,40.3219,40.4996,40.2373,40.2627,101600.0
2013-05-02 09:40:00,47.58,47.58,47.37,47.41,85700.0,40.2627,40.2627,40.085,40.1188,85700.0
2013-05-02 09:50:00,47.42,47.53,47.27,47.32,147500.0,40.1273,40.2203,40.0003,40.0426,147500.0
2013-05-02 10:00:00,47.33,47.57,47.3,47.54,107700.0,40.0511,40.2542,40.0257,40.2288,107700.0
2013-05-02 10:10:00,47.53,47.57,47.43,47.49,63900.0,40.2203,40.2542,40.1357,40.1865,63900.0
2013-05-02 10:20:00,47.49,47.5,47.36,47.38,49100.0,40.1865,40.195,40.0765,40.0934,49100.0
2013-05-02 10:30:00,47.38,47.51,47.31,47.35,44000.0,40.0934,40.2034,40.0342,40.068,44000.0
2013-05-02 10:40:00,47.35,47.37,47.15,47.21,60300.0,40.068,40.085,39.8988,39.9496,60300.0
2013-05-02 10:50:00,47.22,47.29,47.22,47.29,46600.0,39.958,40.0173,39.958,40.0173,46600.0
2013-05-02 11:00:00,47.28,47.4,47.05,47.13,131700.0,40.0088,40.1103,39.8142,39.8819,131700.0
2013-05-02 11:10:00,47.14,47.3,46.71,47.27,280500.0,39.8903,40.0257,39.5265,40.0003,280500.0
2013-05-02 11:20:00,47.26,47.31,47.17,47.2,72500.0,39.9919,40.0342,39.9157,39.9411,72500.0
2013-05-02 11:30:00,47.2,47.33,47.2,47.21,40500.0,39.9411,40.0511,39.9411,39.9496,40500.0
2013-05-02 11:40:00,47.2,47.27,47.16,47.26,48000.0,39.9411,40.0003,39.9073,39.9919,48000.0
2013-05-02 11:50:00,47.26,47.31,47.25,47.3,68700.0,39.9919,40.0342,39.9834,40.0257,68700.0
2013-05-02 12:00:00,47.3,47.38,47.25,47.25,49900.0,40.0257,40.0934,39.9834,39.9834,49900.0
2013-05-02 12:10:00,47.26,47.31,47.25,47.31,51000.0,39.9919,40.0342,39.9834,40.0342,51000.0
2013-05-02 12:20:00,47.31,47.34,47.27,47.34,37700.0,40.0342,40.0596,40.0003,40.0596,37700.0
2013-05-02 12:30:00,47.33,47.42,47.31,47.41,43500.0,40.0511,40.1273,40.0342,40.1188,43500.0
2013-05-02 12:40:00,47.42,47.43,47.29,47.31,39000.0,40.1273,40.1357,40.0173,40.0342,39000.0
2013-05-02 12:50:00,47.33,47.33,47.28,47.3,27900.0,40.0511,40.0511,40.0088,40.0257,27900.0
2013-05-02 13:00:00,47.3,47.32,47.2,47.21,45700.0,40.0257,40.0426,39.9411,39.9496,45700.0
2013-05-02 13:10:00,47.22,47.23,47.16,47.2,38000.0,39.958,39.9665,39.9073,39.9411,38000.0
2013-05-02 13:20:00,47.2,47.2,47.1,47.12,54800.0,39.9411,39.9411,39.8565,39.8734,54800.0
2013-05-02 13:30:00,47.13,47.17,47.06,47.08,66400.0,39.8819,39.9157,39.8226,39.8396,66400.0
2013-05-02 13:40:00,47.08,47.1,47.02,47.03,66400.0,39.8396,39.8565,39.7888,39.7972,66400.0
2013-05-02 13:50:00,47.03,47.06,47.02,47.06,59800.0,39.7972,39.8226,39.7888,39.8226,59800.0
2013-05-02 14:00:00,47.06,47.12,47.05,47.08,48500.0,39.8226,39.8734,39.8142,39.8396,48500.0
2013-05-02 14:10:00,47.07,47.08,47.04,47.05,35500.0,39.8311,39.8396,39.8057,39.8142,35500.0
2013-05-02 14:20:00,47.05,47.13,47.04,47.13,49500.0,39.8142,39.8819,39.8057,39.8819,49500.0
2013-05-02 14:30:00,47.13,47.18,47.13,47.16,34100.0,39.8819,39.9242,39.8819,39.9073,34100.0
2013-05-02 14:40:00,47.16,47.19,47.15,47.15,41900.0,39.9073,39.9326,39.8988,39.8988,41900.0
2013-05-02 14:50:00,47.15,47.22,47.15,47.21,45900.0,39.8988,39.958,39.8988,39.9496,45900.0
2013-05-02 15:00:00,47.2,47.25,47.17,47.22,52600.0,39.9411,39.9834,39.9157,39.958,52600.0
2013-05-02 15:10:00,47.21,47.26,47.19,47.22,91200.0,39.9496,39.9919,39.9326,39.958,91200.0
2013-05-02 15:20:00,47.23,47.23,47.19,47.22,61100.0,39.9665,39.9665,39.9326,39.958,61100.0
2013-05-02 15:30:00,47.22,47.25,47.19,47.24,72100.0,39.958,39.9834,39.9326,39.9749,72100.0
2013-05-02 15:40:00,47.24,47.26,47.21,47.21,81600.0,39.9749,39.9919,39.9496,39.9496,81600.0
2013-05-02 15:50:00,47.22,47.24,47.09,47.24,271400.0,39.958,39.9749,39.848,39.9749,271400.0
2013-05-03 09:30:00,47.39,47.39,47.21,47.39,78800.0,40.1019,40.1019,39.9496,40.1019,78800.0
2013-05-03 09:40:00,47.41,47.45,47.32,47.42,194700.0,40.1188,40.1527,40.0426,40.1273,194700.0
2013-05-03 09:50:00,47.44,47.53,47.34,47.35,102900.0,40.1442,40.2203,40.0596,40.068,102900.0
2013-05-03 10:00:00,47.36,47.4,47.23,47.32,89100.0,40.0765,40.1103,39.9665,40.0426,89100.0
2013-05-03 10:10:00,47.32,47.35,47.24,47.25,46400.0,40.0426,40.068,39.9749,39.9834,46400.0
2013-05-03 10:20:00,47.24,47.34,47.18,47.19,126900.0,39.9749,40.0596,39.9242,39.9326,126900.0
2013-05-03 10:30:00,47.19,47.25,47.18,47.24,112100.0,39.9326,39.9834,39.9242,39.9749,112100.0
2013-05-03 10:40:00,47.25,47.31,47.25,47.3,46100.0,39.9834,40.0342,39.9834,40.0257,46100.0
2013-05-03 10:50:00,47.29,47.31,47.25,47.3,37300.0,40.0173,40.0342,39.9834,40.0257,37300.0
2013-05-03 11:00:00,47.3,47.36,47.29,47.33,43500.0,40.0257,40.0765,40.0173,40.0511,43500.0
2013-05-03 11:10:00,47.32,47.34,47.29,47.31,36800.0,40.0426,40.0596,40.0173,40.0342,36800.0
2013-05-03 11:20:00,47.31,47.32,47.27,47.3,23800.0,40.0342,40.0426,40.0003,40.0257,23800.0
2013-05-03 11:30:00,47.29,47.42,47.29,47.42,20100.0,40.0173,40.1273,40.0173,40.1273,20100.0
2013-05-03 11:40:00,47.42,47.46,47.42,47.46,14400.0,40.1273,40.1611,40.1273,40.1611,14400.0
2013-05-03 11:50:00,47.46,47.5,47.45,47.48,28300.0,40.1611,40.195,40.1527,40.178,28300.0
2013-05-03 12:00:00,47.48,47.51,47.48,47.51,18100.0,40.178,40.2034,40.178,40.2034,18100.0
2013-05-03 12:10:00,47.51,47.54,47.5,47.53,23000.0,40.2034,40.2288,40.195,40.2203,23000.0
2013-05-03 12:20:00,47.54,47.57,47.54,47.56,13100.0,40.2288,40.2542,40.2288,40.2457,13100.0
2013-05-03 12:30:00,47.56,47.56,47.49,47.5,21100.0,40.2457,40.2457,40.1865,40.195,21100.0
2013-05-03 12:40:00,47.49,47.5,47.45,47.45,23300.0,40.1865,40.195,40.1527,40.1527,23300.0
2013-05-03 12:50:00,47.46,47.46,47.38,47.4,59600.0,40.1611,40.1611,40.0934,40.1103,59600.0
2013-05-03 13:00:00,47.4,47.42,47.39,47.41,34500.0,40.1103,40.1273,40.1019,40.1188,34500.0
2013-05-03 13:10:00,47.41,47.42,47.38,47.4,33300.0,40.1188,40.1273,40.0934,40.1103,33300.0
2013-05-03 13:20:00,47.41,47.41,47.39,47.39,7700.0,40.1188,40.1188,40.1019,40.1019,7700.0
2013-05-03 13:30:00,47.39,47.4,47.36,47.37,24200.0,40.1019,40.1103,40.0765,40.085,24200.0
2013-05-03 13:40:00,47.37,47.38,47.35,47.36,16800.0,40.085,40.0934,40.068,40.0765,16800.0
2013-05-03 13:50:00,47.36,47.39,47.36,47.37,13800.0,40.0765,40.1019,40.0765,40.085,13800.0
2013-05-03 14:00:00,47.37,47.37,47.29,47.29,28700.0,40.085,40.085,40.0173,40.0173,28700.0
2013-05-03 14:10:00,47.29,47.3,47.15,47.15,25200.0,40.0173,40.0257,39.8988,39.8988,25200.0
2013-05-03 14:20:00,47.16,47.21,47.13,47.19,41300.0,39.9073,39.9496,39.8819,39.9326,41300.0
2013-05-03 14:30:00,47.19,47.2,47.17,47.17,19800.0,39.9326,39.9411,39.9157,39.9157,19800.0
2013-05-03 14:40:00,47.16,47.18,47.11,47.17,25300.0,39.9073,39.9242,39.8649,39.9157,25300.0
2013-05-03 14:50:00,47.17,47.18,47.17,47.17,12300.0,39.9157,39.9242,39.9157,39.9157,12300.0
2013-05-03 15:00:00,47.17,47.17,47.13,47.13,37900.0,39.9157,39.9157,39.8819,39.8819,37900.0
2013-05-03 15:10:00,47.13,47.14,47.08,47.13,37800.0,39.8819,39.8903,39.8396,39.8819,37800.0
2013-05-03 15:20:00,47.13,47.14,47.1,47.11,16700.0,39.8819,39.8903,39.8565,39.8649,16700.0
2013-05-03 15:30:00,47.11,47.19,47.11,47.18,39600.0,39.8649,39.9326,39.8649,39.9242,39600.0
2013-05-03 15:40:00,47.18,47.3,47.17,47.27,92400.0,39.9242,40.0257,39.9157,40.0003,92400.0
2013-05-03 15:50:00,47.26,47.27,47.2,47.24,216400.0,39.9919,40.0003,39.9411,39.9749,216400.0
2013-05-06 09:30:00,47.26,47.28,47.02,47.08,58300.0,39.9919,40.0088,39.7888,39.8396,58300.0
2013-05-06 09:40:00,47.08,47.12,46.88,46.96,65300.0,39.8396,39.8734,39.6703,39.738,65300.0
2013-05-06 09:50:00,46.96,47.09,46.92,46.94,57300.0,39.738,39.848,39.7042,39.7211,57300.0
2013-05-06 10:00:00,46.94,47.14,46.94,47.09,83000.0,39.7211,39.8903,39.7211,39.848,83000.0
2013-05-06 10:10:00,47.09,47.18,47.09,47.13,71100.0,39.848,39.9242,39.848,39.8819,71100.0
2013-05-06 10:20:00,47.15,47.18,47.08,47.11,57600.0,39.8988,39.9242,39.8396,39.8649,57600.0
2013-05-06 10:30:00,47.12,47.12,47.05,47.09,41800.0,39.8734,39.8734,39.8142,39.848,41800.0
2013-05-06 10:40:00,47.08,47.1,47.0,47.02,43900.0,39.8396,39.8565,39.7719,39.7888,43900.0
2013-05-06 10:50:00,47.01,47.05,46.94,47.04,57600.0,39.7803,39.8142,39.7211,39.8057,57600.0
2013-05-06 11:00:00,47.04,47.06,47.0,47.0,50400.0,39.8057,39.8226,39.7719,39.7719,50400.0
2013-05-06 11:10:00,47.01,47.02,46.93,46.95,35600.0,39.7803,39.7888,39.7126,39.7295,35600.0
2013-05-06 11:20:00,46.94,46.98,46.94,46.97,34000.0,39.7211,39.7549,39.7211,39.7465,34000.0
2013-05-06 11:30:00,46.98,46.99,46.93,46.94,33900.0,39.7549,39.7634,39.7126,39.7211,33900.0
2013-05-06 11:40:00,46.94,46.97,46.91,46.97,34400.0,39.7211,39.7465,39.6957,39.7465,34400.0
2013-05-06 11:50:00,46.96,47.02,46.96,46.99,75200.0,39.738,39.7888,39.738,39.7634,75200.0
2013-05-06 12:00:00,46.98,46.98,46.93,46.94,48300.0,39.7549,39.7549,39.7126,39.7211,48300.0
2013-05-06 12:10:00,46.94,46.95,46.92,46.93,21900.0,39.7211,39.7295,39.7042,39.7126,21900.0
2013-05-06 12:20:00,46.94,46.95,46.88,46.91,17400.0,39.7211,39.7295,39.6703,39.6957,17400.0
2013-05-06 12:30:00,46.91,46.93,46.71,46.73,135300.0,39.6957,39.7126,39.5265,39.5434,135300.0
2013-05-06 12:40:00,46.73,46.76,46.63,46.64,120000.0,39.5434,39.5688,39.4588,39.4672,120000.0
2013-05-06 12:50:00,46.63,46.66,46.59,46.63,61400.0,39.4588,39.4841,39.4249,39.4588,61400.0
2013-05-06 13:00:00,46.64,46.65,46.62,46.63,28800.0,39.4672,39.4757,39.4503,39.4588,28800.0
2013-05-06 13:10:00,46.63,46.65,46.58,46.64,75900.0,39.4588,39.4757,39.4164,39.4672,75900.0
2013-05-06 13:20:00,46.63,46.64,46.6,46.61,25800.0,39.4588,39.4672,39.4334,39.4418,25800.0
2013-05-06 13:30:00,46.61,46.66,46.61,46.64,34700.0,39.4418,39.4841,39.4418,39.4672,34700.0
2013-05-06 13:40:00,46.64,46.65,46.63,46.64,29700.0,39.4672,39.4757,39.4588,39.4672,29700.0
2013-05-06 13:50:00,46.64,46.66,46.62,46.64,45700.0,39.4672,39.4841,39.4503,39.4672,45700.0
2013-05-06 14:00:00,46.65,46.66,46.61,46.61,31100.0,39.4757,39.4841,39.4418,39.4418,31100.0
2013-05-06 14:10:00,46.61,46.65,46.6,46.64,32100.0,39.4418,39.4757,39.4334,39.4672,32100.0
2013-05-06 14:20:00,46.65,46.65,46.6,46.61,34500.0,39.4757,39.4757,39.4334,39.4418,34500.0
2013-05-06 14:30:00,46.62,46.63,46.57,46.58,37700.0,39.4503,39.4588,39.408,39.4164,37700.0
2013-05-06 14:40:00,46.58,46.59,46.54,46.55,47800.0,39.4164,39.4249,39.3826,39.3911,47800.0
2013-05-06 14:50:00,46.55,46.56,46.39,46.43,181800.0,39.3911,39.3995,39.2557,39.2895,181800.0
2013-05-06 15:00:00,46.43,46.5,46.4,46.48,105500.0,39.2895,39.3488,39.2641,39.3318,105500.0
2013-05-06 15:10:00,46.49,46.54,46.48,46.48,62600.0,39.3403,39.3826,39.3318,39.3318,62600.0
2013-05-06 15:20:00,46.48,46.48,46.43,46.43,80800.0,39.3318,39.3318,39.2895,39.2895,80800.0
2013-05-06 15:30:00,46.44,46.48,46.43,46.47,77200.0,39.298,39.3318,39.2895,39.3234,77200.0
2013-05-06 15:40:00,46.48,46.55,46.46,46.5,149600.0,39.3318,39.3911,39.3149,39.3488,149600.0
2013-05-06 15:50:00,46.49,46.5,46.45,46.48,268700.0,39.3403,39.3488,39.3064,39.3318,268700.0
2013-05-07 09:30:00,46.47,46.91,46.35,46.86,134700.0,39.3234,39.6957,39.2218,39.6534,134700.0
2013-05-07 09:40:00,46.86,47.46,46.86,47.17,231600.0,39.6534,40.1611,39.6534,39.9157,231600.0
2013-05-07 09:50:00,47.18,47.47,47.15,47.44,89700.0,39.9242,40.1696,39.8988,40.1442,89700.0
2013-05-07 10:00:00,47.45,47.59,47.33,47.38,156700.0,40.1527,40.2711,40.0511,40.0934,156700.0
2013-05-07 10:10:00,47.37,47.39,47.29,47.37,158900.0,40.085,40.1019,40.0173,40.085,158900.0
2013-05-07 10:20:00,47.38,47.38,47.13,47.13,153600.0,40.0934,40.0934,39.8819,39.8819,153600.0
2013-05-07 10:30:00,47.14,47.23,47.14,47.21,92300.0,39.8903,39.9665,39.8903,39.9496,92300.0
2013-05-07 10:40:00,47.21,47.23,47.19,47.21,107800.0,39.9496,39.9665,39.9326,39.9496,107800.0
2013-05-07 10:50:00,47.2,47.24,47.2,47.23,52900.0,39.9411,39.9749,39.9411,39.9665,52900.0
2013-05-07 11:00:00,47.22,47.3,47.22,47.27,53900.0,39.958,40.0257,39.958,40.0003,53900.0
2013-05-07 11:10:00,47.27,47.34,47.27,47.33,90300.0,40.0003,40.0596,40.0003,40.0511,90300.0
2013-05-07 11:20:00,47.33,47.34,47.27,47.29,43800.0,40.0511,40.0596,40.0003,40.0173,43800.0
2013-05-07 11:30:00,47.29,47.34,47.29,47.33,41500.0,40.0173,40.0596,40.0173,40.0511,41500.0
2013-05-07 11:40:00,47.33,47.34,47.3,47.31,34700.0,40.0511,40.0596,40.0257,40.0342,34700.0
2013-05-07 11:50:00,47.31,47.33,47.31,47.32,44600.0,40.0342,40.0511,40.0342,40.0426,44600.0
2013-05-07 12:00:00,47.31,47.32,47.29,47.3,59100.0,40.0342,40.0426,40.0173,40.0257,59100.0
2013-05-07 12:10:00,47.29,47.37,47.29,47.36,67300.0,40.0173,40.085,40.0173,40.0765,67300.0
2013-05-07 12:20:00,47.36,47.37,47.34,47.37,18500.0,40.0765,40.085,40.0596,40.085,18500.0
2013-05-07 12:30:00,47.36,47.4,47.35,47.39,35600.0,40.0765,40.1103,40.068,40.1019,35600.0
2013-05-07 12:40:00,47.4,47.53,47.39,47.53,86400.0,40.1103,40.2203,40.1019,40.2203,86400.0
2013-05-07 12:50:00,47.53,47.59,47.53,47.56,71300.0,40.2203,40.2711,40.2203,40.2457,71300.0
2013-05-07 13:00:00,47.56,47.61,47.53,47.59,45300.0,40.2457,40.288,40.2203,40.2711,45300.0
2013-05-07 13:10:00,47.59,47.66,47.59,47.66,31400.0,40.2711,40.3304,40.2711,40.3304,31400.0
2013-05-07 13:20:00,47.66,47.66,47.58,47.6,29100.0,40.3304,40.3304,40.2627,40.2796,29100.0
2013-05-07 13:30:00,47.6,47.61,47.55,47.56,51100.0,40.2796,40.288,40.2373,40.2457,51100.0
2013-05-07 13:40:00,47.57,47.6,47.54,47.56,68600.0,40.2542,40.2796,40.2288,40.2457,68600.0
2013-05-07 13:50:00,47.56,47.57,47.55,47.56,69200.0,40.2457,40.2542,40.2373,40.2457,69200.0
2013-05-07 14:00:00,47.56,47.58,47.55,47.55,79300.0,40.2457,40.2627,40.2373,40.2373,79300.0
2013-05-07 14:10:00,47.55,47.55,47.49,47.5,27700.0,40.2373,40.2373,40.1865,40.195,27700.0
2013-05-07 14:20:00,47.5,47.5,47.46,47.46,36500.0,40.195,40.195,40.1611,40.1611,36500.0
2013-05-07 14:30:00,47.46,47.46,47.41,47.41,36500.0,40.1611,40.1611,40.1188,40.1188,36500.0
2013-05-07 14:40:00,47.41,47.45,47.4,47.44,46400.0,40.1188,40.1527,40.1103,40.1442,46400.0
2013-05-07 14:50:00,47.45,47.48,47.44,47.46,44400.0,40.1527,40.178,40.1442,40.1611,44400.0
2013-05-07 15:00:00,47.46,47.5,47.46,47.5,36100.0,40.1611,40.195,40.1611,40.195,36100.0
2013-05-07 15:10:00,47.5,47.5,47.49,47.49,30800.0,40.195,40.195,40.1865,40.1865,30800.0
2013-05-07 15:20:00,47.5,47.5,47.48,47.48,58600.0,40.195,40.195,40.178,40.178,58600.0
2013-05-07 15:30:00,47.48,47.56,47.48,47.56,106000.0,40.178,40.2457,40.178,40.2457,106000.0
2013-05-07 15:40:00,47.56,47.6,47.55,47.57,76600.0,40.2457,40.2796,40.2373,40.2542,76600.0
2013-05-07 15:50:00,47.57,47.6,47.53,47.58,184000.0,40.2542,40.2796,40.2203,40.2627,184000.0
2013-05-08 09:30:00,47.35,47.75,47.34,47.48,216100.0,40.068,40.4065,40.0596,40.178,216100.0
2013-05-08 09:40:00,47.46,47.48,47.27,47.32,79500.0,40.1611,40.178,40.0003,40.0426,79500.0
2013-05-08 09:50:00,47.32,47.38,47.21,47.22,72600.0,40.0426,40.0934,39.9496,39.958,72600.0
2013-05-08 10:00:00,47.21,47.28,47.16,47.25,87000.0,39.9496,40.0088,39.9073,39.9834,87000.0
2013-05-08 10:10:00,47.26,47.33,47.25,47.3,60100.0,39.9919,40.0511,39.9834,40.0257,60100.0
2013-05-08 10:20:00,47.3,47.34,47.22,47.22,62300.0,40.0257,40.0596,39.958,39.958,62300.0
2013-05-08 10:30:00,47.22,47.28,47.21,47.26,61000.0,39.958,40.0088,39.9496,39.9919,61000.0
2013-05-08 10:40:00,47.26,47.27,47.2,47.21,38900.0,39.9919,40.0003,39.9411,39.9496,38900.0
2013-05-08 10:50:00,47.21,47.26,47.18,47.19,102800.0,39.9496,39.9919,39.9242,39.9326,102800.0
2013-05-08 11:00:00,47.19,47.21,47.15,47.15,69800.0,39.9326,39.9496,39.8988,39.8988,69800.0
2013-05-08 11:10:00,47.15,47.17,47.12,47.15,61000.0,39.8988,39.9157,39.8734,39.8988,61000.0
2013-05-08 11:20:00,47.15,47.28,47.15,47.26,169100.0,39.8988,40.0088,39.8988,39.9919,169100.0
2013-05-08 11:30:00,47.27,47.28,47.21,47.21,33300.0,40.0003,40.0088,39.9496,39.9496,33300.0
2013-05-08 11:40:00,47.2,47.21,47.2,47.2,23600.0,39.9411,39.9496,39.9411,39.9411,23600.0
2013-05-08 11:50:00,47.2,47.28,47.2,47.22,39800.0,39.9411,40.0088,39.9411,39.958,39800.0
2013-05-08 12:00:00,47.22,47.25,47.2,47.24,18700.0,39.958,39.9834,39.9411,39.9749,18700.0
2013-05-08 12:10:00,47.24,47.24,47.2,47.21,26300.0,39.9749,39.9749,39.9411,39.9496,26300.0
2013-05-08 12:20:00,47.21,47.23,47.2,47.21,21600.0,39.9496,39.9665,39.9411,39.9496,21600.0
2013-05-08 12:30:00,47.21,47.22,47.14,47.15,46000.0,39.9496,39.958,39.8903,39.8988,46000.0
2013-05-08 12:40:00,47.15,47.16,47.12,47.13,41200.0,39.8988,39.9073,39.8734,39.8819,41200.0
2013-05-08 12:50:00,47.13,47.17,47.08,47.09,41600.0,39.8819,39.9157,39.8396,39.848,41600.0
2013-05-08 13:00:00,47.08,47.14,47.08,47.1,23700.0,39.8396,39.8903,39.8396,39.8565,23700.0
2013-05-08 13:10:00,47.09,47.09,47.05,47.05,18100.0,39.848,39.848,39.8142,39.8142,18100.0
2013-05-08 13:20:00,47.06,47.06,47.02,47.03,34500.0,39.8226,39.8226,39.7888,39.7972,34500.0
2013-05-08 13:30:00,47.03,47.06,47.02,47.03,64800.0,39.7972,39.8226,39.7888,39.7972,64800.0
2013-05-08 13:40:00,47.03,47.03,46.91,46.91,59000.0,39.7972,39.7972,39.6957,39.6957,59000.0
2013-05-08 13:50:00,46.92,46.93,46.87,46.87,45800.0,39.7042,39.7126,39.6618,39.6618,45800.0
2013-05-08 14:00:00,46.88,46.89,46.86,46.89,34100.0,39.6703,39.6788,39.6534,39.6788,34100.0
2013-05-08 14:10:00,46.89,46.89,46.81,46.81,45800.0,39.6788,39.6788,39.6111,39.6111,45800.0
2013-05-08 14:20:00,46.81,46.82,46.75,46.76,49900.0,39.6111,39.6195,39.5603,39.5688,49900.0
2013-05-08 14:30:00,46.75,46.82,46.74,46.8,62000.0,39.5603,39.6195,39.5518,39.6026,62000.0
2013-05-08 14:40:00,46.8,46.81,46.72,46.73,72000.0,39.6026,39.6111,39.5349,39.5434,72000.0
2013-05-08 14:50:00,46.73,46.75,46.7,46.75,52100.0,39.5434,39.5603,39.518,39.5603,52100.0
2013-05-08 15:00:00,46.75,46.82,46.75,46.82,31100.0,39.5603,39.6195,39.5603,39.6195,31100.0
2013-05-08 15:10:00,46.82,46.86,46.8,46.8,67500.0,39.6195,39.6534,39.6026,39.6026,67500.0
2013-05-08 15:20:00,46.81,46.84,46.8,46.83,59700.0,39.6111,39.6365,39.6026,39.628,59700.0
2013-05-08 15:30:00,46.82,46.83,46.8,46.83,91800.0,39.6195,39.628,39.6026,39.628,91800.0
2013-05-08 15:40:00,46.83,46.93,46.83,46.91,77300.0,39.628,39.7126,39.628,39.6957,77300.0
2013-05-08 15:50:00,46.91,46.91,46.85,46.89,257500.0,39.6957,39.6957,39.6449,39.6788,257500.0
2013-05-09 09:30:00,46.92,47.02,46.8,46.82,59300.0,39.7042,39.7888,39.6026,39.6195,59300.0
2013-05-09 09:40:00,46.81,46.87,46.65,46.69,173200.0,39.6111,39.6618,39.4757,39.5095,173200.0
2013-05-09 09:50:00,46.74,46.86,46.72,46.86,29800.0,39.5518,39.6534,39.5349,39.6534,29800.0
2013-05-09 10:00:00,46.86,46.86,46.68,46.68,32700.0,39.6534,39.6534,39.5011,39.5011,32700.0
2013-05-09 10:10:00,46.69,46.78,46.69,46.77,59400.0,39.5095,39.5857,39.5095,39.5772,59400.0
2013-05-09 10:20:00,46.77,46.78,46.71,46.73,84100.0,39.5772,39.5857,39.5265,39.5434,84100.0
2013-05-09 10:30:00,46.74,46.76,46.73,46.75,67700.0,39.5518,39.5688,39.5434,39.5603,67700.0
2013-05-09 10:40:00,46.75,46.75,46.66,46.74,20800.0,39.5603,39.5603,39.4841,39.5518,20800.0
2013-05-09 10:50:00,46.75,46.75,46.62,46.65,32400.0,39.5603,39.5603,39.4503,39.4757,32400.0
2013-05-09 11:00:00,46.65,46.69,46.59,46.61,22900.0,39.4757,39.5095,39.4249,39.4418,22900.0
2013-05-09 11:10:00,46.62,46.62,46.41,46.46,38600.0,39.4503,39.4503,39.2726,39.3149,38600.0
2013-05-09 11:20:00,46.45,46.54,46.45,46.54,28600.0,39.3064,39.3826,39.3064,39.3826,28600.0
2013-05-09 11:30:00,46.54,46.55,46.41,46.41,48600.0,39.3826,39.3911,39.2726,39.2726,48600.0
2013-05-09 11:40:00,46.41,46.43,46.29,46.3,25600.0,39.2726,39.2895,39.171,39.1795,25600.0
2013-05-09 11:50:00,46.31,46.33,46.3,46.32,11900.0,39.188,39.2049,39.1795,39.1964,11900.0
2013-05-09 12:00:00,46.31,46.31,46.26,46.28,40300.0,39.188,39.188,39.1457,39.1626,40300.0
2013-05-09 12:10:00,46.28,46.3,46.23,46.23,45600.0,39.1626,39.1795,39.1203,39.1203,45600.0
2013-05-09 12:20:00,46.22,46.22,46.13,46.16,54300.0,39.1118,39.1118,39.0357,39.061,54300.0
2013-05-09 12:30:00,46.16,46.25,46.15,46.2,26800.0,39.061,39.1372,39.0526,39.0949,26800.0
2013-05-09 12:40:00,46.21,46.22,46.18,46.2,14500.0,39.1034,39.1118,39.078,39.0949,14500.0
2013-05-09 12:50:00,46.2,46.22,46.18,46.2,30600.0,39.0949,39.1118,39.078,39.0949,30600.0
2013-05-09 13:00:00,46.19,46.32,46.19,46.3,45200.0,39.0864,39.1964,39.0864,39.1795,45200.0
2013-05-09 13:10:00,46.31,46.33,46.26,46.33,53600.0,39.188,39.2049,39.1457,39.2049,53600.0
2013-05-09 13:20:00,46.33,46.38,46.29,46.29,33100.0,39.2049,39.2472,39.171,39.171,33100.0
2013-05-09 13:30:00,46.29,46.33,46.28,46.28,19600.0,39.171,39.2049,39.1626,39.1626,19600.0
2013-05-09 13:40:00,46.28,46.28,46.16,46.16,54300.0,39.1626,39.1626,39.061,39.061,54300.0
2013-05-09 13:50:00,46.16,46.2,46.14,46.18,46600.0,39.061,39.0949,39.0441,39.078,46600.0
2013-05-09 14:00:00,46.17,46.17,46.02,46.02,88500.0,39.0695,39.0695,38.9426,38.9426,88500.0
2013-05-09 14:10:00,46.02,46.03,45.96,46.0,61500.0,38.9426,38.951,38.8918,38.9256,61500.0
2013-05-09 14:20:00,46.0,46.01,45.97,46.0,43900.0,38.9256,38.9341,38.9003,38.9256,43900.0
2013-05-09 14:30:00,46.0,46.03,45.97,45.98,48400.0,38.9256,38.951,38.9003,38.9087,48400.0
2013-05-09 14:40:00,45.99,46.01,45.92,45.96,109300.0,38.9172,38.9341,38.858,38.8918,109300.0
2013-05-09 14:50:00,45.96,46.04,45.96,46.03,269500.0,38.8918,38.9595,38.8918,38.951,269500.0
2013-05-09 15:00:00,46.03,46.07,45.95,46.06,298100.0,38.951,38.9849,38.8833,38.9764,298100.0
2013-05-09 15:10:00,46.07,46.1,45.99,46.1,35000.0,38.9849,39.0103,38.9172,39.0103,35000.0
2013-05-09 15:20:00,46.1,46.1,46.05,46.08,44800.0,39.0103,39.0103,38.968,38.9933,44800.0
2013-05-09 15:30:00,46.09,46.12,46.07,46.07,49500.0,39.0018,39.0272,38.9849,38.9849,49500.0
2013-05-09 15:40:00,46.06,46.09,46.01,46.04,153000.0,38.9764,39.0018,38.9341,38.9595,153000.0
2013-05-09 15:50:00,46.04,46.07,45.94,46.07,247500.0,38.9595,38.9849,38.8749,38.9849,247500.0
2013-05-10 09:30:00,46.17,46.29,46.12,46.25,101700.0,39.0695,39.171,39.0272,39.1372,101700.0
2013-05-10 09:40:00,46.24,46.41,46.17,46.27,148300.0,39.1287,39.2726,39.0695,39.1541,148300.0
2013-05-10 09:50:00,46.27,46.41,46.26,46.39,64500.0,39.1541,39.2726,39.1457,39.2557,64500.0
2013-05-10 10:00:00,46.38,46.49,46.34,46.43,66300.0,39.2472,39.3403,39.2134,39.2895,66300.0
2013-05-10 10:10:00,46.43,46.43,46.29,46.29,31700.0,39.2895,39.2895,39.171,39.171,31700.0
2013-05-10 10:20:00,46.27,46.27,46.21,46.23,26000.0,39.1541,39.1541,39.1034,39.1203,26000.0
2013-05-10 10:30:00,46.23,46.23,46.08,46.11,19300.0,39.1203,39.1203,38.9933,39.0187,19300.0
2013-05-10 10:40:00,46.11,46.21,46.11,46.13,22300.0,39.0187,39.1034,39.0187,39.0357,22300.0
2013-05-10 10:50:00,46.15,46.24,46.11,46.23,11900.0,39.0526,39.1287,39.0187,39.1203,11900.0
2013-05-10 11:00:00,46.23,46.25,46.17,46.24,19700.0,39.1203,39.1372,39.0695,39.1287,19700.0
2013-05-10 11:10:00,46.23,46.23,46.12,46.15,26300.0,39.1203,39.1203,39.0272,39.0526,26300.0
2013-05-10 11:20:00,46.15,46.18,46.11,46.14,47700.0,39.0526,39.078,39.0187,39.0441,47700.0
2013-05-10 11:30:00,46.15,46.19,46.15,46.15,10700.0,39.0526,39.0864,39.0526,39.0526,10700.0
2013-05-10 11:40:00,46.15,46.15,46.04,46.04,28400.0,39.0526,39.0526,38.9595,38.9595,28400.0
2013-05-10 11:50:00,46.04,46.04,45.96,46.0,39400.0,38.9595,38.9595,38.8918,38.9256,39400.0
2013-05-10 12:00:00,46.0,46.01,45.9,45.91,23400.0,38.9256,38.9341,38.841,38.8495,23400.0
2013-05-10 12:10:00,45.92,46.01,45.92,46.0,31300.0,38.858,38.9341,38.858,38.9256,31300.0
2013-05-10 12:20:00,46.01,46.08,46.0,46.04,14300.0,38.9341,38.9933,38.9256,38.9595,14300.0
2013-05-10 12:30:00,46.05,46.07,46.04,46.06,76700.0,38.968,38.9849,38.9595,38.9764,76700.0
2013-05-10 12:40:00,46.06,46.12,46.05,46.12,17300.0,38.9764,39.0272,38.968,39.0272,17300.0
2013-05-10 12:50:00,46.12,46.16,46.11,46.14,16200.0,39.0272,39.061,39.0187,39.0441,16200.0
2013-05-10 13:00:00,46.14,46.23,46.14,46.22,20500.0,39.0441,39.1203,39.0441,39.1118,20500.0
2013-05-10 13:10:00,46.22,46.27,46.18,46.27,55900.0,39.1118,39.1541,39.078,39.1541,55900.0
2013-05-10 13:20:00,46.27,46.3,46.25,46.3,41800.0,39.1541,39.1795,39.1372,39.1795,41800.0
2013-05-10 13:30:00,46.29,46.33,46.26,46.28,37600.0,39.171,39.2049,39.1457,39.1626,37600.0
2013-05-10 13:40:00,46.28,46.28,46.23,46.28,26800.0,39.1626,39.1626,39.1203,39.1626,26800.0
2013-05-10 13:50:00,46.29,46.34,46.27,46.29,31900.0,39.171,39.2134,39.1541,39.171,31900.0
2013-05-10 14:00:00,46.29,46.41,46.29,46.41,57000.0,39.171,39.2726,39.171,39.2726,57000.0
2013-05-10 14:10:00,46.41,46.45,46.38,46.42,48500.0,39.2726,39.3064,39.2472,39.2811,48500.0
2013-05-10 14:20:00,46.41,46.41,46.39,46.4,29400.0,39.2726,39.2726,39.2557,39.2641,29400.0
2013-05-10 14:30:00,46.41,46.41,46.38,46.39,40200.0,39.2726,39.2726,39.2472,39.2557,40200.0
2013-05-10 14:40:00,46.39,46.42,46.37,46.42,24700.0,39.2557,39.2811,39.2387,39.2811,24700.0
2013-05-10 14:50:00,46.42,46.43,46.38,46.4,42400.0,39.2811,39.2895,39.2472,39.2641,42400.0
2013-05-10 15:00:00,46.4,46.43,46.37,46.43,33500.0,39.2641,39.2895,39.2387,39.2895,33500.0
2013-05-10 15:10:00,46.42,46.42,46.4,46.41,42000.0,39.2811,39.2811,39.2641,39.2726,42000.0
2013-05-10 15:20:00,46.41,46.45,46.41,46.44,50200.0,39.2726,39.3064,39.2726,39.298,50200.0
2013-05-10 15:30:00,46.44,46.47,46.42,46.45,64500.0,39.298,39.3234,39.2811,39.3064,64500.0
2013-05-10 15:40:00,46.44,46.53,46.43,46.51,65600.0,39.298,39.3741,39.2895,39.3572,65600.0
2013-05-10 15:50:00,46.5,46.62,46.5,46.6,255700.0,39.3488,39.4503,39.3488,39.4334,255700.0
2013-05-13 09:30:00,46.42,46.56,46.36,46.42,145200.0,39.2811,39.3995,39.2303,39.2811,145200.0
2013-05-13 09:40:00,46.43,46.47,46.4,46.45,89500.0,39.2895,39.3234,39.2641,39.3064,89500.0
2013-05-13 09:50:00,46.45,46.46,46.36,46.4,70900.0,39.3064,39.3149,39.2303,39.2641,70900.0
2013-05-13 10:00:00,46.38,46.42,46.35,46.39,67800.0,39.2472,39.2811,39.2218,39.2557,67800.0
2013-05-13 10:10:00,46.39,46.53,46.38,46.4,81700.0,39.2557,39.3741,39.2472,39.2641,81700.0
2013-05-13 10:20:00,46.4,46.48,46.35,46.41,53200.0,39.2641,39.3318,39.2218,39.2726,53200.0
2013-05-13 10:30:00,46.41,46.49,46.4,46.44,38800.0,39.2726,39.3403,39.2641,39.298,38800.0
2013-05-13 10:40:00,46.44,46.46,46.43,46.45,18100.0,39.298,39.3149,39.2895,39.3064,18100.0
2013-05-13 10:50:00,46.45,46.48,46.44,46.46,33800.0,39.3064,39.3318,39.298,39.3149,33800.0
2013-05-13 11:00:00,46.45,46.48,46.43,46.48,22400.0,39.3064,39.3318,39.2895,39.3318,22400.0
2013-05-13 11:10:00,46.48,46.52,46.47,46.5,56700.0,39.3318,39.3657,39.3234,39.3488,56700.0
2013-05-13 11:20:00,46.5,46.51,46.48,46.51,45500.0,39.3488,39.3572,39.3318,39.3572,45500.0
2013-05-13 11:30:00,46.51,46.55,46.51,46.54,17200.0,39.3572,39.3911,39.3572,39.3826,17200.0
2013-05-13 11:40:00,46.54,46.56,46.53,46.56,17800.0,39.3826,39.3995,39.3741,39.3995,17800.0
2013-05-13 11:50:00,46.56,46.57,46.54,46.57,8400.0,39.3995,39.408,39.3826,39.408,8400.0
2013-05-13 12:00:00,46.57,46.61,46.54,46.58,41200.0,39.408,39.4418,39.3826,39.4164,41200.0
2013-05-13 12:10:00,46.58,46.59,46.55,46.55,23000.0,39.4164,39.4249,39.3911,39.3911,23000.0
2013-05-13 12:20:00,46.55,46.58,46.55,46.55,21900.0,39.3911,39.4164,39.3911,39.3911,21900.0
2013-05-13 12:30:00,46.55,46.57,46.54,46.54,14100.0,39.3911,39.408,39.3826,39.3826,14100.0
2013-05-13 12:40:00,46.55,46.55,46.49,46.5,11900.0,39.3911,39.3911,39.3403,39.3488,11900.0
2013-05-13 12:50:00,46.5,46.53,46.49,46.53,15100.0,39.3488,39.3741,39.3403,39.3741,15100.0
2013-05-13 13:00:00,46.53,46.55,46.52,46.53,8900.0,39.3741,39.3911,39.3657,39.3741,8900.0
2013-05-13 13:10:00,46.53,46.58,46.52,46.58,14200.0,39.3741,39.4164,39.3657,39.4164,14200.0
2013-05-13 13:20:00,46.58,46.6,46.57,46.59,12000.0,39.4164,39.4334,39.408,39.4249,12000.0
2013-05-13 13:30:00,46.58,46.59,46.56,46.56,8400.0,39.4164,39.4249,39.3995,39.3995,8400.0
2013-05-13 13:40:00,46.56,46.56,46.48,46.5,58400.0,39.3995,39.3995,39.3318,39.3488,58400.0
2013-05-13 13:50:00,46.49,46.54,46.49,46.54,6600.0,39.3403,39.3826,39.3403,39.3826,6600.0
2013-05-13 14:00:00,46.53,46.54,46.5,46.54,21100.0,39.3741,39.3826,39.3488,39.3826,21100.0
2013-05-13 14:10:00,46.55,46.56,46.54,46.54,18800.0,39.3911,39.3995,39.3826,39.3826,18800.0
2013-05-13 14:20:00,46.53,46.57,46.5,46.57,20200.0,39.3741,39.408,39.3488,39.408,20200.0
2013-05-13 14:30:00,46.57,46.64,46.57,46.63,79000.0,39.408,39.4672,39.408,39.4588,79000.0
2013-05-13 14:40:00,46.64,46.65,46.57,46.59,34000.0,39.4672,39.4757,39.408,39.4249,34000.0
2013-05-13 14:50:00,46.58,46.59,46.55,46.57,19200.0,39.4164,39.4249,39.3911,39.408,19200.0
2013-05-13 15:00:00,46.57,46.6,46.56,46.56,20900.0,39.408,39.4334,39.3995,39.3995,20900.0
2013-05-13 15:10:00,46.56,46.57,46.54,46.55,33300.0,39.3995,39.408,39.3826,39.3911,33300.0
2013-05-13 15:20:00,46.55,46.55,46.48,46.49,33200.0,39.3911,39.3911,39.3318,39.3403,33200.0
2013-05-13 15:30:00,46.49,46.53,46.48,46.53,22400.0,39.3403,39.3741,39.3318,39.3741,22400.0
2013-05-13 15:40:00,46.52,46.55,46.49,46.5,67400.0,39.3657,39.3911,39.3403,39.3488,67400.0
2013-05-13 15:50:00,46.5,46.56,46.5,46.53,164400.0,39.3488,39.3995,39.3488,39.3741,164400.0
2013-05-14 09:30:00,46.64,46.67,46.38,46.64,160600.0,39.4672,39.4926,39.2472,39.4672,160600.0
2013-05-14 09:40:00,46.64,46.78,46.61,46.62,36600.0,39.4672,39.5857,39.4418,39.4503,36600.0
2013-05-14 09:50:00,46.63,46.83,46.62,46.81,53600.0,39.4588,39.628,39.4503,39.6111,53600.0
2013-05-14 10:00:00,46.81,46.93,46.78,46.88,98900.0,39.6111,39.7126,39.5857,39.6703,98900.0
2013-05-14 10:10:00,46.87,46.87,46.76,46.76,46300.0,39.6618,39.6618,39.5688,39.5688,46300.0
2013-05-14 10:20:00,46.77,46.87,46.76,46.84,28900.0,39.5772,39.6618,39.5688,39.6365,28900.0
2013-05-14 10:30:00,46.83,46.89,46.83,46.89,21100.0,39.628,39.6788,39.628,39.6788,21100.0
2013-05-14 10:40:00,46.89,46.98,46.89,46.94,33700.0,39.6788,39.7549,39.6788,39.7211,33700.0
2013-05-14 10:50:00,46.94,47.0,46.93,46.98,27000.0,39.7211,39.7719,39.7126,39.7549,27000.0
2013-05-14 11:00:00,46.99,46.99,46.89,46.89,77000.0,39.7634,39.7634,39.6788,39.6788,77000.0
2013-05-14 11:10:00,46.89,46.92,46.87,46.91,35900.0,39.6788,39.7042,39.6618,39.6957,35900.0
2013-05-14 11:20:00,46.91,46.96,46.9,46.96,38300.0,39.6957,39.738,39.6872,39.738,38300.0
2013-05-14 11:30:00,46.96,47.0,46.91,46.99,30200.0,39.738,39.7719,39.6957,39.7634,30200.0
2013-05-14 11:40:00,46.99,47.01,46.96,46.96,37200.0,39.7634,39.7803,39.738,39.738,37200.0
2013-05-14 11:50:00,46.95,47.0,46.93,47.0,21100.0,39.7295,39.7719,39.7126,39.7719,21100.0
2013-05-14 12:00:00,46.99,47.0,46.95,46.97,23700.0,39.7634,39.7719,39.7295,39.7465,23700.0
2013-05-14 12:10:00,46.97,47.01,46.97,47.01,37600.0,39.7465,39.7803,39.7465,39.7803,37600.0
2013-05-14 12:20:00,47.01,47.01,46.96,47.0,20100.0,39.7803,39.7803,39.738,39.7719,20100.0
2013-05-14 12:30:00,46.99,47.0,46.95,46.98,18500.0,39.7634,39.7719,39.7295,39.7549,18500.0
2013-05-14 12:40:00,46.98,46.98,46.95,46.98,19300.0,39.7549,39.7549,39.7295,39.7549,19300.0
2013-05-14 12:50:00,46.98,46.99,46.92,46.92,18300.0,39.7549,39.7634,39.7042,39.7042,18300.0
2013-05-14 13:00:00,46.91,46.97,46.9,46.94,14900.0,39.6957,39.7465,39.6872,39.7211,14900.0
2013-05-14 13:10:00,46.95,46.97,46.9,46.93,23900.0,39.7295,39.7465,39.6872,39.7126,23900.0
2013-05-14 13:20:00,46.92,46.92,46.84,46.84,31100.0,39.7042,39.7042,39.6365,39.6365,31100.0
2013-05-14 13:30:00,46.83,46.91,46.83,46.87,40600.0,39.628,39.6957,39.628,39.6618,40600.0
2013-05-14 13:40:00,46.86,46.88,46.81,46.81,17400.0,39.6534,39.6703,39.6111,39.6111,17400.0
2013-05-14 13:50:00,46.81,46.84,46.8,46.83,29900.0,39.6111,39.6365,39.6026,39.628,29900.0
2013-05-14 14:00:00,46.82,46.85,46.8,46.84,51400.0,39.6195,39.6449,39.6026,39.6365,51400.0
2013-05-14 14:10:00,46.83,46.91,46.83,46.89,18200.0,39.628,39.6957,39.628,39.6788,18200.0
2013-05-14 14:20:00,46.89,46.9,46.85,46.9,20900.0,39.6788,39.6872,39.6449,39.6872,20900.0
2013-05-14 14:30:00,46.9,46.91,46.83,46.85,48400.0,39.6872,39.6957,39.628,39.6449,48400.0
2013-05-14 14:40:00,46.86,46.86,46.82,46.83,25200.0,39.6534,39.6534,39.6195,39.628,25200.0
2013-05-14 14:50:00,46.83,46.84,46.81,46.84,39300.0,39.628,39.6365,39.6111,39.6365,39300.0
2013-05-14 15:00:00,46.83,46.87,46.82,46.84,71200.0,39.628,39.6618,39.6195,39.6365,71200.0
2013-05-14 15:10:00,46.84,46.86,46.84,46.84,32100.0,39.6365,39.6534,39.6365,39.6365,32100.0
2013-05-14 15:20:00,46.85,46.85,46.82,46.83,56100.0,39.6449,39.6449,39.6195,39.628,56100.0
2013-05-14 15:30:00,46.83,46.85,46.8,46.83,97200.0,39.628,39.6449,39.6026,39.628,97200.0
2013-05-14 15:40:00,46.83,46.85,46.81,46.84,136500.0,39.628,39.6449,39.6111,39.6365,136500.0
2013-05-14 15:50:00,46.85,46.91,46.83,46.91,224400.0,39.6449,39.6957,39.628,39.6957,224400.0
2013-05-15 09:30:00,46.75,46.94,46.72,46.89,45800.0,39.5603,39.7211,39.5349,39.6788,45800.0
2013-05-15 09:40:00,46.89,46.94,46.83,46.88,35300.0,39.6788,39.7211,39.628,39.6703,35300.0
2013-05-15 09:50:00,46.89,46.98,46.89,46.98,31300.0,39.6788,39.7549,39.6788,39.7549,31300.0
2013-05-15 10:00:00,46.96,46.97,46.89,46.97,69300.0,39.738,39.7465,39.6788,39.7465,69300.0
2013-05-15 10:10:00,46.97,47.01,46.93,47.01,89300.0,39.7465,39.7803,39.7126,39.7803,89300.0
2013-05-15 10:20:00,47.01,47.05,46.95,47.0,123700.0,39.7803,39.8142,39.7295,39.7719,123700.0
2013-05-15 10:30:00,47.0,47.06,46.98,47.04,38700.0,39.7719,39.8226,39.7549,39.8057,38700.0
2013-05-15 10:40:00,47.04,47.05,46.98,47.02,39400.0,39.8057,39.8142,39.7549,39.7888,39400.0
2013-05-15 10:50:00,47.02,47.09,47.0,47.08,38700.0,39.7888,39.848,39.7719,39.8396,38700.0
2013-05-15 11:00:00,47.09,47.15,47.06,47.15,65300.0,39.848,39.8988,39.8226,39.8988,65300.0
2013-05-15 11:10:00,47.15,47.26,47.13,47.24,26300.0,39.8988,39.9919,39.8819,39.9749,26300.0
2013-05-15 11:20:00,47.23,47.25,47.22,47.23,56500.0,39.9665,39.9834,39.958,39.9665,56500.0
2013-05-15 11:30:00,47.23,47.24,47.19,47.23,143000.0,39.9665,39.9749,39.9326,39.9665,143000.0
2013-05-15 11:40:00,47.23,47.29,47.21,47.26,64000.0,39.9665,40.0173,39.9496,39.9919,64000.0
2013-05-15 11:50:00,47.27,47.41,47.26,47.41,27200.0,40.0003,40.1188,39.9919,40.1188,27200.0
2013-05-15 12:00:00,47.41,47.51,47.38,47.5,52200.0,40.1188,40.2034,40.0934,40.195,52200.0
2013-05-15 12:10:00,47.5,47.54,47.48,47.51,28200.0,40.195,40.2288,40.178,40.2034,28200.0
2013-05-15 12:20:00,47.51,47.59,47.51,47.59,68600.0,40.2034,40.2711,40.2034,40.2711,68600.0
2013-05-15 12:30:00,47.59,47.65,47.57,47.64,55400.0,40.2711,40.3219,40.2542,40.3134,55400.0
2013-05-15 12:40:00,47.64,47.74,47.61,47.71,52200.0,40.3134,40.3981,40.288,40.3727,52200.0
2013-05-15 12:50:00,47.7,47.71,47.63,47.64,73500.0,40.3642,40.3727,40.305,40.3134,73500.0
2013-05-15 13:00:00,47.63,47.64,47.52,47.55,65900.0,40.305,40.3134,40.2119,40.2373,65900.0
2013-05-15 13:10:00,47.55,47.59,47.44,47.45,90000.0,40.2373,40.2711,40.1442,40.1527,90000.0
2013-05-15 13:20:00,47.45,47.51,47.42,47.43,105500.0,40.1527,40.2034,40.1273,40.1357,105500.0
2013-05-15 13:30:00,47.43,47.47,47.42,47.45,36700.0,40.1357,40.1696,40.1273,40.1527,36700.0
2013-05-15 13:40:00,47.44,47.47,47.39,47.39,50700.0,40.1442,40.1696,40.1019,40.1019,50700.0
2013-05-15 13:50:00,47.39,47.41,47.29,47.29,43700.0,40.1019,40.1188,40.0173,40.0173,43700.0
2013-05-15 14:00:00,47.29,47.37,47.27,47.31,47200.0,40.0173,40.085,40.0003,40.0342,47200.0
2013-05-15 14:10:00,47.31,47.31,47.27,47.27,40300.0,40.0342,40.0342,40.0003,40.0003,40300.0
2013-05-15 14:20:00,47.27,47.29,47.18,47.28,62600.0,40.0003,40.0173,39.9242,40.0088,62600.0
2013-05-15 14:30:00,47.28,47.32,47.25,47.25,27500.0,40.0088,40.0426,39.9834,39.9834,27500.0
2013-05-15 14:40:00,47.25,47.29,47.23,47.28,33200.0,39.9834,40.0173,39.9665,40.0088,33200.0
2013-05-15 14:50:00,47.27,47.28,47.19,47.28,44600.0,40.0003,40.0088,39.9326,40.0088,44600.0
2013-05-15 15:00:00,47.28,47.31,47.26,47.3,81000.0,40.0088,40.0342,39.9919,40.0257,81000.0
2013-05-15 15:10:00,47.3,47.3,47.18,47.18,165400.0,40.0257,40.0257,39.9242,39.9242,165400.0
2013-05-15 15:20:00,47.19,47.25,47.19,47.21,41200.0,39.9326,39.9834,39.9326,39.9496,41200.0
2013-05-15 15:30:00,47.21,47.3,47.21,47.28,198100.0,39.9496,40.0257,39.9496,40.0088,198100.0
2013-05-15 15:40:00,47.28,47.3,47.25,47.26,148800.0,40.0088,40.0257,39.9834,39.9919,148800.0
2013-05-15 15:50:00,47.27,47.28,47.23,47.24,205300.0,40.0003,40.0088,39.9665,39.9749,205300.0
2013-05-16 09:30:00,47.21,47.25,47.08,47.17,58800.0,39.9496,39.9834,39.8396,39.9157,58800.0
2013-05-16 09:40:00,47.17,47.25,47.11,47.2,36900.0,39.9157,39.9834,39.8649,39.9411,36900.0
2013-05-16 09:50:00,47.22,47.29,47.14,47.17,28500.0,39.958,40.0173,39.8903,39.9157,28500.0
2013-05-16 10:00:00,47.16,47.18,47.02,47.02,43600.0,39.9073,39.9242,39.7888,39.7888,43600.0
2013-05-16 10:10:00,47.01,47.07,46.88,46.98,81700.0,39.7803,39.8311,39.6703,39.7549,81700.0
2013-05-16 10:20:00,47.0,47.2,46.91,47.02,52500.0,39.7719,39.9411,39.6957,39.7888,52500.0
2013-05-16 10:30:00,47.03,47.07,46.95,47.0,48300.0,39.7972,39.8311,39.7295,39.7719,48300.0
2013-05-16 10:40:00,47.0,47.06,47.0,47.05,23400.0,39.7719,39.8226,39.7719,39.8142,23400.0
2013-05-16 10:50:00,47.06,47.09,46.99,47.01,38300.0,39.8226,39.848,39.7634,39.7803,38300.0
2013-05-16 11:00:00,47.02,47.06,46.98,47.01,64800.0,39.7888,39.8226,39.7549,39.7803,64800.0
2013-05-16 11:10:00,47.01,47.07,46.98,46.98,49800.0,39.7803,39.8311,39.7549,39.7549,49800.0
2013-05-16 11:20:00,46.98,47.09,46.96,47.05,41600.0,39.7549,39.848,39.738,39.8142,41600.0
2013-05-16 11:30:00,47.05,47.11,47.04,47.09,15700.0,39.8142,39.8649,39.8057,39.848,15700.0
2013-05-16 11:40:00,47.09,47.11,47.04,47.11,44400.0,39.848,39.8649,39.8057,39.8649,44400.0
2013-05-16 11:50:00,47.11,47.12,47.08,47.08,18900.0,39.8649,39.8734,39.8396,39.8396,18900.0
2013-05-16 12:00:00,47.09,47.12,47.07,47.12,38300.0,39.848,39.8734,39.8311,39.8734,38300.0
2013-05-16 12:10:00,47.12,47.14,47.08,47.08,38700.0,39.8734,39.8903,39.8396,39.8396,38700.0
2013-05-16 12:20:00,47.08,47.1,47.06,47.1,55600.0,39.8396,39.8565,39.8226,39.8565,55600.0
2013-05-16 12:30:00,47.1,47.11,46.99,47.0,43000.0,39.8565,39.8649,39.7634,39.7719,43000.0
2013-05-16 12:40:00,47.01,47.08,47.01,47.08,49400.0,39.7803,39.8396,39.7803,39.8396,49400.0
2013-05-16 12:50:00,47.08,47.11,47.07,47.1,26500.0,39.8396,39.8649,39.8311,39.8565,26500.0
2013-05-16 13:00:00,47.1,47.14,47.09,47.12,19300.0,39.8565,39.8903,39.848,39.8734,19300.0
2013-05-16 13:10:00,47.13,47.15,47.04,47.04,71300.0,39.8819,39.8988,39.8057,39.8057,71300.0
2013-05-16 13:20:00,47.04,47.06,47.03,47.05,40900.0,39.8057,39.8226,39.7972,39.8142,40900.0
2013-05-16 13:30:00,47.05,47.12,47.02,47.02,47200.0,39.8142,39.8734,39.7888,39.7888,47200.0
2013-05-16 13:40:00,47.03,47.05,47.0,47.02,26100.0,39.7972,39.8142,39.7719,39.7888,26100.0
2013-05-16 13:50:00,47.02,47.02,46.98,47.02,16600.0,39.7888,39.7888,39.7549,39.7888,16600.0
2013-05-16 14:00:00,47.02,47.15,47.01,47.14,44200.0,39.7888,39.8988,39.7803,39.8903,44200.0
2013-05-16 14:10:00,47.14,47.16,47.11,47.12,51400.0,39.8903,39.9073,39.8649,39.8734,51400.0
2013-05-16 14:20:00,47.13,47.19,47.01,47.01,64300.0,39.8819,39.9326,39.7803,39.7803,64300.0
2013-05-16 14:30:00,47.01,47.09,47.01,47.09,31100.0,39.7803,39.848,39.7803,39.848,31100.0
2013-05-16 14:40:00,47.08,47.09,46.98,47.05,63800.0,39.8396,39.848,39.7549,39.8142,63800.0
2013-05-16 14:50:00,47.05,47.07,46.96,46.98,66300.0,39.8142,39.8311,39.738,39.7549,66300.0
2013-05-16 15:00:00,46.98,46.99,46.91,46.99,96100.0,39.7549,39.7634,39.6957,39.7634,96100.0
2013-05-16 15:10:00,46.98,46.99,46.91,46.91,80000.0,39.7549,39.7634,39.6957,39.6957,80000.0
2013-05-16 15:20:00,46.91,46.99,46.84,46.98,161900.0,39.6957,39.7634,39.6365,39.7549,161900.0
2013-05-16 15:30:00,46.97,46.97,46.83,46.84,149500.0,39.7465,39.7465,39.628,39.6365,149500.0
2013-05-16 15:40:00,46.85,46.98,46.85,46.88,204300.0,39.6449,39.7549,39.6449,39.6703,204300.0
2013-05-16 15:50:00,46.88,46.95,46.82,46.89,258200.0,39.6703,39.7295,39.6195,39.6788,258200.0
2013-05-17 09:30:00,47.0,47.19,46.97,47.17,173500.0,39.7719,39.9326,39.7465,39.9157,173500.0
2013-05-17 09:40:00,47.17,47.19,47.1,47.16,55500.0,39.9157,39.9326,39.8565,39.9073,55500.0
2013-05-17 09:50:00,47.16,47.24,47.09,47.24,36700.0,39.9073,39.9749,39.848,39.9749,36700.0
2013-05-17 10:00:00,47.21,47.28,47.2,47.23,20800.0,39.9496,40.0088,39.9411,39.9665,20800.0
2013-05-17 10:10:00,47.23,47.25,47.06,47.07,29200.0,39.9665,39.9834,39.8226,39.8311,29200.0
2013-05-17 10:20:00,47.08,47.21,47.05,47.07,37100.0,39.8396,39.9496,39.8142,39.8311,37100.0
2013-05-17 10:30:00,47.07,47.15,47.04,47.05,40700.0,39.8311,39.8988,39.8057,39.8142,40700.0
2013-05-17 10:40:00,47.05,47.09,47.0,47.0,24100.0,39.8142,39.848,39.7719,39.7719,24100.0
2013-05-17 10:50:00,47.01,47.01,46.94,46.95,20300.0,39.7803,39.7803,39.7211,39.7295,20300.0
2013-05-17 11:00:00,46.95,46.97,46.89,46.92,27500.0,39.7295,39.7465,39.6788,39.7042,27500.0
2013-05-17 11:10:00,46.91,46.96,46.91,46.95,13500.0,39.6957,39.738,39.6957,39.7295,13500.0
2013-05-17 11:20:00,46.95,47.04,46.94,46.99,27300.0,39.7295,39.8057,39.7211,39.7634,27300.0
2013-05-17 11:30:00,46.98,47.0,46.96,46.97,43900.0,39.7549,39.7719,39.738,39.7465,43900.0
2013-05-17 11:40:00,46.97,46.99,46.96,46.98,24800.0,39.7465,39.7634,39.738,39.7549,24800.0
2013-05-17 11:50:00,46.98,46.99,46.94,46.94,18000.0,39.7549,39.7634,39.7211,39.7211,18000.0
2013-05-17 12:00:00,46.93,46.94,46.85,46.89,26500.0,39.7126,39.7211,39.6449,39.6788,26500.0
2013-05-17 12:10:00,46.89,46.9,46.88,46.88,31200.0,39.6788,39.6872,39.6703,39.6703,31200.0
2013-05-17 12:20:00,46.89,46.91,46.88,46.91,26900.0,39.6788,39.6957,39.6703,39.6957,26900.0
2013-05-17 12:30:00,46.9,46.91,46.86,46.88,30700.0,39.6872,39.6957,39.6534,39.6703,30700.0
2013-05-17 12:40:00,46.87,46.88,46.84,46.88,9900.0,39.6618,39.6703,39.6365,39.6703,9900.0
2013-05-17 12:50:00,46.87,46.88,46.82,46.82,18100.0,39.6618,39.6703,39.6195,39.6195,18100.0
2013-05-17 13:00:00,46.82,46.9,46.82,46.87,49800.0,39.6195,39.6872,39.6195,39.6618,49800.0
2013-05-17 13:10:00,46.87,46.88,46.82,46.84,33200.0,39.6618,39.6703,39.6195,39.6365,33200.0
2013-05-17 13:20:00,46.84,46.86,46.83,46.85,26700.0,39.6365,39.6534,39.628,39.6449,26700.0
2013-05-17 13:30:00,46.85,46.86,46.82,46.82,22700.0,39.6449,39.6534,39.6195,39.6195,22700.0
2013-05-17 13:40:00,46.82,46.82,46.74,46.76,14600.0,39.6195,39.6195,39.5518,39.5688,14600.0
2013-05-17 13:50:00,46.75,46.85,46.75,46.84,36300.0,39.5603,39.6449,39.5603,39.6365,36300.0
2013-05-17 14:00:00,46.84,46.91,46.84,46.88,85800.0,39.6365,39.6957,39.6365,39.6703,85800.0
2013-05-17 14:10:00,46.89,47.06,46.88,47.06,31900.0,39.6788,39.8226,39.6703,39.8226,31900.0
2013-05-17 14:20:00,47.06,47.07,47.03,47.04,41300.0,39.8226,39.8311,39.7972,39.8057,41300.0
2013-05-17 14:30:00,47.04,47.11,47.03,47.03,41500.0,39.8057,39.8649,39.7972,39.7972,41500.0
2013-05-17 14:40:00,47.02,47.19,47.02,47.17,56700.0,39.7888,39.9326,39.7888,39.9157,56700.0
2013-05-17 14:50:00,47.17,47.22,47.16,47.22,51800.0,39.9157,39.958,39.9073,39.958,51800.0
2013-05-17 15:00:00,47.23,47.23,47.19,47.2,46700.0,39.9665,39.9665,39.9326,39.9411,46700.0
2013-05-17 15:10:00,47.2,47.2,47.15,47.16,68500.0,39.9411,39.9411,39.8988,39.9073,68500.0
2013-05-17 15:20:00,47.16,47.25,47.14,47.24,71700.0,39.9073,39.9834,39.8903,39.9749,71700.0
2013-05-17 15:30:00,47.24,47.27,47.17,47.18,82500.0,39.9749,40.0003,39.9157,39.9242,82500.0
2013-05-17 15:40:00,47.18,47.23,47.15,47.2,107000.0,39.9242,39.9665,39.8988,39.9411,107000.0
2013-05-17 15:50:00,47.2,47.22,47.15,47.22,134000.0,39.9411,39.958,39.8988,39.958,134000.0
2013-05-20 09:30:00,47.23,47.25,47.05,47.14,41200.0,39.9665,39.9834,39.8142,39.8903,41200.0
2013-05-20 09:40:00,47.13,47.19,47.04,47.08,69700.0,39.8819,39.9326,39.8057,39.8396,69700.0
2013-05-20 09:50:00,47.06,47.1,47.0,47.06,47200.0,39.8226,39.8565,39.7719,39.8226,47200.0
2013-05-20 10:00:00,47.06,47.15,47.05,47.09,29200.0,39.8226,39.8988,39.8142,39.848,29200.0
2013-05-20 10:10:00,47.09,47.12,47.06,47.08,25400.0,39.848,39.8734,39.8226,39.8396,25400.0
2013-05-20 10:20:00,47.08,47.12,47.08,47.09,37500.0,39.8396,39.8734,39.8396,39.848,37500.0
2013-05-20 10:30:00,47.08,47.17,47.07,47.15,45000.0,39.8396,39.9157,39.8311,39.8988,45000.0
2013-05-20 10:40:00,47.16,47.18,47.12,47.14,9200.0,39.9073,39.9242,39.8734,39.8903,9200.0
2013-05-20 10:50:00,47.15,47.22,47.14,47.16,44700.0,39.8988,39.958,39.8903,39.9073,44700.0
2013-05-20 11:00:00,47.16,47.24,47.16,47.18,25900.0,39.9073,39.9749,39.9073,39.9242,25900.0
2013-05-20 11:10:00,47.18,47.2,47.14,47.19,17500.0,39.9242,39.9411,39.8903,39.9326,17500.0
2013-05-20 11:20:00,47.19,47.21,47.14,47.17,27000.0,39.9326,39.9496,39.8903,39.9157,27000.0
2013-05-20 11:30:00,47.18,47.21,47.14,47.21,26000.0,39.9242,39.9496,39.8903,39.9496,26000.0
2013-05-20 11:40:00,47.21,47.22,47.19,47.2,21200.0,39.9496,39.958,39.9326,39.9411,21200.0
2013-05-20 11:50:00,47.2,47.22,47.16,47.18,20500.0,39.9411,39.958,39.9073,39.9242,20500.0
2013-05-20 12:00:00,47.2,47.25,47.2,47.21,14400.0,39.9411,39.9834,39.9411,39.9496,14400.0
2013-05-20 12:10:00,47.22,47.28,47.22,47.26,37600.0,39.958,40.0088,39.958,39.9919,37600.0
2013-05-20 12:20:00,47.27,47.28,47.23,47.27,8300.0,40.0003,40.0088,39.9665,40.0003,8300.0
2013-05-20 12:30:00,47.26,47.27,47.22,47.26,20300.0,39.9919,40.0003,39.958,39.9919,20300.0
2013-05-20 12:40:00,47.25,47.26,47.19,47.19,24500.0,39.9834,39.9919,39.9326,39.9326,24500.0
2013-05-20 12:50:00,47.19,47.21,47.17,47.17,14900.0,39.9326,39.9496,39.9157,39.9157,14900.0
2013-05-20 13:00:00,47.17,47.2,47.16,47.19,16100.0,39.9157,39.9411,39.9073,39.9326,16100.0
2013-05-20 13:10:00,47.2,47.25,47.17,47.18,28200.0,39.9411,39.9834,39.9157,39.9242,28200.0
2013-05-20 13:20:00,47.18,47.22,47.15,47.2,26700.0,39.9242,39.958,39.8988,39.9411,26700.0
2013-05-20 13:30:00,47.2,47.25,47.19,47.19,15600.0,39.9411,39.9834,39.9326,39.9326,15600.0
2013-05-20 13:40:00,47.18,47.19,47.11,47.15,32500.0,39.9242,39.9326,39.8649,39.8988,32500.0
2013-05-20 13:50:00,47.16,47.19,47.13,47.19,16600.0,39.9073,39.9326,39.8819,39.9326,16600.0
2013-05-20 14:00:00,47.18,47.18,47.08,47.12,13700.0,39.9242,39.9242,39.8396,39.8734,13700.0
2013-05-20 14:10:00,47.12,47.14,47.04,47.04,15200.0,39.8734,39.8903,39.8057,39.8057,15200.0
2013-05-20 14:20:00,47.04,47.11,47.03,47.09,25600.0,39.8057,39.8649,39.7972,39.848,25600.0
2013-05-20 14:30:00,47.1,47.14,47.02,47.02,25400.0,39.8565,39.8903,39.7888,39.7888,25400.0
2013-05-20 14:40:00,47.03,47.06,47.0,47.02,34700.0,39.7972,39.8226,39.7719,39.7888,34700.0
2013-05-20 14:50:00,47.02,47.08,47.02,47.05,24300.0,39.7888,39.8396,39.7888,39.8142,24300.0
2013-05-20 15:00:00,47.05,47.12,47.04,47.11,54000.0,39.8142,39.8734,39.8057,39.8649,54000.0
2013-05-20 15:10:00,47.11,47.11,47.06,47.08,27200.0,39.8649,39.8649,39.8226,39.8396,27200.0
2013-05-20 15:20:00,47.07,47.07,47.0,47.03,59300.0,39.8311,39.8311,39.7719,39.7972,59300.0
2013-05-20 15:30:00,47.04,47.07,47.0,47.0,48000.0,39.8057,39.8311,39.7719,39.7719,48000.0
2013-05-20 15:40:00,47.0,47.11,47.0,47.09,95600.0,39.7719,39.8649,39.7719,39.848,95600.0
2013-05-20 15:50:00,47.09,47.18,47.08,47.17,253900.0,39.848,39.9242,39.8396,39.9157,253900.0
2013-05-21 09:30:00,47.13,47.29,47.02,47.12,201800.0,39.8819,40.0173,39.7888,39.8734,201800.0
2013-05-21 09:40:00,47.13,47.28,47.13,47.22,13200.0,39.8819,40.0088,39.8819,39.958,13200.0
2013-05-21 09:50:00,47.24,47.25,47.18,47.21,14400.0,39.9749,39.9834,39.9242,39.9496,14400.0
2013-05-21 10:00:00,47.21,47.23,46.96,46.96,38000.0,39.9496,39.9665,39.738,39.738,38000.0
2013-05-21 10:10:00,46.96,46.98,46.84,46.91,29300.0,39.738,39.7549,39.6365,39.6957,29300.0
2013-05-21 10:20:00,46.91,46.95,46.85,46.95,39800.0,39.6957,39.7295,39.6449,39.7295,39800.0
2013-05-21 10:30:00,46.95,47.0,46.9,46.96,29800.0,39.7295,39.7719,39.6872,39.738,29800.0
2013-05-21 10:40:00,46.96,46.98,46.94,46.97,24300.0,39.738,39.7549,39.7211,39.7465,24300.0
2013-05-21 10:50:00,46.96,46.98,46.93,46.95,18300.0,39.738,39.7549,39.7126,39.7295,18300.0
2013-05-21 11:00:00,46.95,47.02,46.91,46.99,24400.0,39.7295,39.7888,39.6957,39.7634,24400.0
2013-05-21 11:10:00,46.97,47.01,46.94,46.99,20000.0,39.7465,39.7803,39.7211,39.7634,20000.0
2013-05-21 11:20:00,46.99,47.02,46.96,46.97,60000.0,39.7634,39.7888,39.738,39.7465,60000.0
2013-05-21 11:30:00,46.97,47.05,46.96,46.98,27700.0,39.7465,39.8142,39.738,39.7549,27700.0
2013-05-21 11:40:00,46.98,46.99,46.92,46.94,30800.0,39.7549,39.7634,39.7042,39.7211,30800.0
2013-05-21 11:50:00,46.94,46.97,46.94,46.94,19900.0,39.7211,39.7465,39.7211,39.7211,19900.0
2013-05-21 12:00:00,46.95,47.04,46.95,47.04,15000.0,39.7295,39.8057,39.7295,39.8057,15000.0
2013-05-21 12:10:00,47.04,47.11,47.04,47.11,35900.0,39.8057,39.8649,39.8057,39.8649,35900.0
2013-05-21 12:20:00,47.1,47.11,47.07,47.1,46700.0,39.8565,39.8649,39.8311,39.8565,46700.0
2013-05-21 12:30:00,47.11,47.14,47.09,47.09,8800.0,39.8649,39.8903,39.848,39.848,8800.0
2013-05-21 12:40:00,47.1,47.13,47.09,47.13,21800.0,39.8565,39.8819,39.848,39.8819,21800.0
2013-05-21 12:50:00,47.13,47.17,47.11,47.16,10800.0,39.8819,39.9157,39.8649,39.9073,10800.0
2013-05-21 13:00:00,47.16,47.29,47.14,47.26,33500.0,39.9073,40.0173,39.8903,39.9919,33500.0
2013-05-21 13:10:00,47.26,47.3,47.22,47.23,25100.0,39.9919,40.0257,39.958,39.9665,25100.0
2013-05-21 13:20:00,47.22,47.27,47.2,47.22,14000.0,39.958,40.0003,39.9411,39.958,14000.0
2013-05-21 13:30:00,47.23,47.28,47.23,47.24,9100.0,39.9665,40.0088,39.9665,39.9749,9100.0
2013-05-21 13:40:00,47.24,47.29,47.24,47.28,8100.0,39.9749,40.0173,39.9749,40.0088,8100.0
2013-05-21 13:50:00,47.27,47.32,47.25,47.29,11100.0,40.0003,40.0426,39.9834,40.0173,11100.0
2013-05-21 14:00:00,47.28,47.28,47.24,47.26,11000.0,40.0088,40.0088,39.9749,39.9919,11000.0
2013-05-21 14:10:00,47.26,47.28,47.24,47.27,23800.0,39.9919,40.0088,39.9749,40.0003,23800.0
2013-05-21 14:20:00,47.28,47.3,47.26,47.27,11000.0,40.0088,40.0257,39.9919,40.0003,11000.0
2013-05-21 14:30:00,47.27,47.27,47.23,47.27,11000.0,40.0003,40.0003,39.9665,40.0003,11000.0
2013-05-21 14:40:00,47.27,47.27,47.16,47.2,111100.0,40.0003,40.0003,39.9073,39.9411,111100.0
2013-05-21 14:50:00,47.2,47.26,47.2,47.26,7400.0,39.9411,39.9919,39.9411,39.9919,7400.0
2013-05-21 15:00:00,47.25,47.27,47.21,47.23,26700.0,39.9834,40.0003,39.9496,39.9665,26700.0
2013-05-21 15:10:00,47.24,47.3,47.22,47.23,31900.0,39.9749,40.0257,39.958,39.9665,31900.0
2013-05-21 15:20:00,47.23,47.27,47.23,47.25,18500.0,39.9665,40.0003,39.9665,39.9834,18500.0
2013-05-21 15:30:00,47.25,47.26,47.21,47.24,40100.0,39.9834,39.9919,39.9496,39.9749,40100.0
2013-05-21 15:40:00,47.23,47.3,47.22,47.28,76300.0,39.9665,40.0257,39.958,40.0088,76300.0
2013-05-21 15:50:00,47.27,47.4,47.27,47.36,196800.0,40.0003,40.1103,40.0003,40.0765,196800.0
2013-05-22 09:30:00,47.3,47.41,47.14,47.41,115600.0,40.0257,40.1188,39.8903,40.1188,115600.0
2013-05-22 09:40:00,47.4,47.6,47.4,47.57,108400.0,40.1103,40.2796,40.1103,40.2542,108400.0
2013-05-22 09:50:00,47.57,47.64,47.45,47.51,64400.0,40.2542,40.3134,40.1527,40.2034,64400.0
2013-05-22 10:00:00,47.51,47.74,47.5,47.72,52000.0,40.2034,40.3981,40.195,40.3811,52000.0
2013-05-22 10:10:00,47.72,47.84,47.71,47.79,71700.0,40.3811,40.4827,40.3727,40.4404,71700.0
2013-05-22 10:20:00,47.79,48.0,47.75,47.98,54800.0,40.4404,40.6181,40.4065,40.6011,54800.0
2013-05-22 10:30:00,47.97,48.02,47.66,47.68,76500.0,40.5927,40.635,40.3304,40.3473,76500.0
2013-05-22 10:40:00,47.67,47.79,47.6,47.67,32700.0,40.3388,40.4404,40.2796,40.3388,32700.0
2013-05-22 10:50:00,47.66,47.67,47.56,47.59,30800.0,40.3304,40.3388,40.2457,40.2711,30800.0
2013-05-22 11:00:00,47.59,47.61,47.56,47.57,28100.0,40.2711,40.288,40.2457,40.2542,28100.0
2013-05-22 11:10:00,47.56,47.64,47.51,47.6,29900.0,40.2457,40.3134,40.2034,40.2796,29900.0
2013-05-22 11:20:00,47.6,47.67,47.58,47.65,26900.0,40.2796,40.3388,40.2627,40.3219,26900.0
2013-05-22 11:30:00,47.65,47.69,47.62,47.62,30800.0,40.3219,40.3557,40.2965,40.2965,30800.0
2013-05-22 11:40:00,47.62,47.72,47.6,47.72,21200.0,40.2965,40.3811,40.2796,40.3811,21200.0
2013-05-22 11:50:00,47.72,47.74,47.65,47.67,24200.0,40.3811,40.3981,40.3219,40.3388,24200.0
2013-05-22 12:00:00,47.66,47.68,47.63,47.67,14300.0,40.3304,40.3473,40.305,40.3388,14300.0
2013-05-22 12:10:00,47.66,47.66,47.58,47.61,23300.0,40.3304,40.3304,40.2627,40.288,23300.0
2013-05-22 12:20:00,47.61,47.63,47.57,47.58,28900.0,40.288,40.305,40.2542,40.2627,28900.0
2013-05-22 12:30:00,47.59,47.6,47.48,47.52,47600.0,40.2711,40.2796,40.178,40.2119,47600.0
2013-05-22 12:40:00,47.52,47.56,47.49,47.54,23900.0,40.2119,40.2457,40.1865,40.2288,23900.0
2013-05-22 12:50:00,47.54,47.62,47.54,47.58,29600.0,40.2288,40.2965,40.2288,40.2627,29600.0
2013-05-22 13:00:00,47.58,47.58,47.35,47.37,36300.0,40.2627,40.2627,40.068,40.085,36300.0
2013-05-22 13:10:00,47.38,47.38,47.29,47.29,33400.0,40.0934,40.0934,40.0173,40.0173,33400.0
2013-05-22 13:20:00,47.29,47.29,47.22,47.25,23700.0,40.0173,40.0173,39.958,39.9834,23700.0
2013-05-22 13:30:00,47.24,47.24,47.11,47.16,39000.0,39.9749,39.9749,39.8649,39.9073,39000.0
2013-05-22 13:40:00,47.15,47.18,47.04,47.12,29900.0,39.8988,39.9242,39.8057,39.8734,29900.0
2013-05-22 13:50:00,47.13,47.19,47.09,47.14,20600.0,39.8819,39.9326,39.848,39.8903,20600.0
2013-05-22 14:00:00,47.13,47.19,46.93,47.06,104200.0,39.8819,39.9326,39.7126,39.8226,104200.0
2013-05-22 14:10:00,47.05,47.05,46.92,47.02,50000.0,39.8142,39.8142,39.7042,39.7888,50000.0
2013-05-22 14:20:00,47.01,47.05,46.89,46.94,34800.0,39.7803,39.8142,39.6788,39.7211,34800.0
2013-05-22 14:30:00,46.94,46.94,46.79,46.84,35700.0,39.7211,39.7211,39.5942,39.6365,35700.0
2013-05-22 14:40:00,46.84,46.89,46.8,46.89,35400.0,39.6365,39.6788,39.6026,39.6788,35400.0
2013-05-22 14:50:00,46.89,46.99,46.88,46.97,14700.0,39.6788,39.7634,39.6703,39.7465,14700.0
2013-05-22 15:00:00,46.97,46.97,46.84,46.87,37000.0,39.7465,39.7465,39.6365,39.6618,37000.0
2013-05-22 15:10:00,46.86,46.88,46.79,46.79,28600.0,39.6534,39.6703,39.5942,39.5942,28600.0
2013-05-22 15:20:00,46.78,46.78,46.63,46.65,50600.0,39.5857,39.5857,39.4588,39.4757,50600.0
2013-05-22 15:30:00,46.65,46.66,46.56,46.61,50600.0,39.4757,39.4841,39.3995,39.4418,50600.0
2013-05-22 15:40:00,46.6,46.7,46.56,46.66,70200.0,39.4334,39.518,39.3995,39.4841,70200.0
2013-05-22 15:50:00,46.67,46.78,46.64,46.77,174500.0,39.4926,39.5857,39.4672,39.5772,174500.0
2013-05-23 09:30:00,46.57,46.57,46.2,46.33,78600.0,39.408,39.408,39.0949,39.2049,78600.0
2013-05-23 09:40:00,46.32,46.51,46.12,46.16,62600.0,39.1964,39.3572,39.0272,39.061,62600.0
2013-05-23 09:50:00,46.13,46.18,46.04,46.18,53700.0,39.0357,39.078,38.9595,39.078,53700.0
2013-05-23 10:00:00,46.18,46.19,46.01,46.09,57800.0,39.078,39.0864,38.9341,39.0018,57800.0
2013-05-23 10:10:00,46.1,46.2,46.1,46.2,45200.0,39.0103,39.0949,39.0103,39.0949,45200.0
2013-05-23 10:20:00,46.18,46.18,45.87,45.9,57200.0,39.078,39.078,38.8156,38.841,57200.0
2013-05-23 10:30:00,45.89,46.02,45.85,45.89,48000.0,38.8326,38.9426,38.7987,38.8326,48000.0
2013-05-23 10:40:00,45.88,45.91,45.72,45.76,83800.0,38.8241,38.8495,38.6887,38.7226,83800.0
2013-05-23 10:50:00,45.75,45.82,45.74,45.78,48200.0,38.7141,38.7733,38.7056,38.7395,48200.0
2013-05-23 11:00:00,45.79,45.87,45.74,45.87,29600.0,38.7479,38.8156,38.7056,38.8156,29600.0
2013-05-23 11:10:00,45.87,46.03,45.87,45.98,24800.0,38.8156,38.951,38.8156,38.9087,24800.0
2013-05-23 11:20:00,45.98,46.18,45.98,46.04,63200.0,38.9087,39.078,38.9087,38.9595,63200.0
2013-05-23 11:30:00,46.05,46.19,46.04,46.16,59000.0,38.968,39.0864,38.9595,39.061,59000.0
2013-05-23 11:40:00,46.15,46.15,46.01,46.01,22700.0,39.0526,39.0526,38.9341,38.9341,22700.0
2013-05-23 11:50:00,46.02,46.04,45.9,45.91,32400.0,38.9426,38.9595,38.841,38.8495,32400.0
2013-05-23 12:00:00,45.92,46.16,45.9,46.14,52600.0,38.858,39.061,38.841,39.0441,52600.0
2013-05-23 12:10:00,46.15,46.23,46.15,46.21,31700.0,39.0526,39.1203,39.0526,39.1034,31700.0
2013-05-23 12:20:00,46.21,46.23,46.2,46.22,23200.0,39.1034,39.1203,39.0949,39.1118,23200.0
2013-05-23 12:30:00,46.21,46.24,46.2,46.2,36700.0,39.1034,39.1287,39.0949,39.0949,36700.0
2013-05-23 12:40:00,46.22,46.24,46.17,46.23,16400.0,39.1118,39.1287,39.0695,39.1203,16400.0
2013-05-23 12:50:00,46.23,46.23,46.15,46.18,15200.0,39.1203,39.1203,39.0526,39.078,15200.0
2013-05-23 13:00:00,46.19,46.22,46.14,46.15,26500.0,39.0864,39.1118,39.0441,39.0526,26500.0
2013-05-23 13:10:00,46.14,46.21,46.11,46.15,52000.0,39.0441,39.1034,39.0187,39.0526,52000.0
2013-05-23 13:20:00,46.15,46.15,46.05,46.08,21700.0,39.0526,39.0526,38.968,38.9933,21700.0
2013-05-23 13:30:00,46.08,46.12,46.07,46.12,13400.0,38.9933,39.0272,38.9849,39.0272,13400.0
2013-05-23 13:40:00,46.12,46.16,46.11,46.16,19600.0,39.0272,39.061,39.0187,39.061,19600.0
2013-05-23 13:50:00,46.17,46.28,46.14,46.28,17500.0,39.0695,39.1626,39.0441,39.1626,17500.0
2013-05-23 14:00:00,46.28,46.34,46.21,46.34,13000.0,39.1626,39.2134,39.1034,39.2134,13000.0
2013-05-23 14:10:00,46.34,46.37,46.29,46.36,33400.0,39.2134,39.2387,39.171,39.2303,33400.0
2013-05-23 14:20:00,46.36,46.38,46.34,46.34,21600.0,39.2303,39.2472,39.2134,39.2134,21600.0
2013-05-23 14:30:00,46.33,46.33,46.26,46.29,17400.0,39.2049,39.2049,39.1457,39.171,17400.0
2013-05-23 14:40:00,46.29,46.43,46.29,46.43,30500.0,39.171,39.2895,39.171,39.2895,30500.0
2013-05-23 14:50:00,46.42,46.46,46.35,46.45,20100.0,39.2811,39.3149,39.2218,39.3064,20100.0
2013-05-23 15:00:00,46.46,46.54,46.46,46.5,31300.0,39.3149,39.3826,39.3149,39.3488,31300.0
2013-05-23 15:10:00,46.51,46.58,46.44,46.44,39600.0,39.3572,39.4164,39.298,39.298,39600.0
2013-05-23 15:20:00,46.44,46.46,46.31,46.41,32900.0,39.298,39.3149,39.188,39.2726,32900.0
2013-05-23 15:30:00,46.41,46.42,46.3,46.33,52400.0,39.2726,39.2811,39.1795,39.2049,52400.0
2013-05-23 15:40:00,46.32,46.42,46.31,46.36,92800.0,39.1964,39.2811,39.188,39.2303,92800.0
2013-05-23 15:50:00,46.35,46.5,46.35,46.48,279000.0,39.2218,39.3488,39.2218,39.3318,279000.0
2013-05-24 09:30:00,46.34,46.43,46.24,46.33,27400.0,39.2134,39.2895,39.1287,39.2049,27400.0
2013-05-24 09:40:00,46.32,46.33,46.12,46.16,41700.0,39.1964,39.2049,39.0272,39.061,41700.0
2013-05-24 09:50:00,46.14,46.16,45.94,45.97,32900.0,39.0441,39.061,38.8749,38.9003,32900.0
2013-05-24 10:00:00,45.95,45.99,45.9,45.91,37600.0,38.8833,38.9172,38.841,38.8495,37600.0
2013-05-24 10:10:00,45.9,45.98,45.87,45.96,34000.0,38.841,38.9087,38.8156,38.8918,34000.0
2013-05-24 10:20:00,45.96,45.99,45.88,45.92,32700.0,38.8918,38.9172,38.8241,38.858,32700.0
2013-05-24 10:30:00,45.92,45.98,45.86,45.87,38500.0,38.858,38.9087,38.8072,38.8156,38500.0
2013-05-24 10:40:00,45.87,45.91,45.84,45.86,20500.0,38.8156,38.8495,38.7903,38.8072,20500.0
2013-05-24 10:50:00,45.87,45.96,45.87,45.95,27000.0,38.8156,38.8918,38.8156,38.8833,27000.0
2013-05-24 11:00:00,45.96,45.99,45.93,45.97,11700.0,38.8918,38.9172,38.8664,38.9003,11700.0
2013-05-24 11:10:00,45.96,45.98,45.92,45.94,35600.0,38.8918,38.9087,38.858,38.8749,35600.0
2013-05-24 11:20:00,45.93,45.94,45.85,45.86,64300.0,38.8664,38.8749,38.7987,38.8072,64300.0
2013-05-24 11:30:00,45.84,45.89,45.81,45.88,23000.0,38.7903,38.8326,38.7649,38.8241,23000.0
2013-05-24 11:40:00,45.88,46.01,45.88,46.01,72400.0,38.8241,38.9341,38.8241,38.9341,72400.0
2013-05-24 11:50:00,45.97,45.99,45.95,45.95,18300.0,38.9003,38.9172,38.8833,38.8833,18300.0
2013-05-24 12:00:00,45.95,45.96,45.91,45.92,16700.0,38.8833,38.8918,38.8495,38.858,16700.0
2013-05-24 12:10:00,45.92,45.92,45.88,45.9,32900.0,38.858,38.858,38.8241,38.841,32900.0
2013-05-24 12:20:00,45.9,45.93,45.9,45.92,27900.0,38.841,38.8664,38.841,38.858,27900.0
2013-05-24 12:30:00,45.92,45.93,45.9,45.93,42800.0,38.858,38.8664,38.841,38.8664,42800.0
2013-05-24 12:40:00,45.92,45.98,45.92,45.93,19400.0,38.858,38.9087,38.858,38.8664,19400.0
2013-05-24 12:50:00,45.94,45.98,45.92,45.95,13600.0,38.8749,38.9087,38.858,38.8833,13600.0
2013-05-24 13:00:00,45.95,45.96,45.93,45.96,16500.0,38.8833,38.8918,38.8664,38.8918,16500.0
2013-05-24 13:10:00,45.96,45.97,45.95,45.95,20500.0,38.8918,38.9003,38.8833,38.8833,20500.0
2013-05-24 13:20:00,45.95,45.97,45.94,45.96,12400.0,38.8833,38.9003,38.8749,38.8918,12400.0
2013-05-24 13:30:00,45.96,45.96,45.93,45.93,18400.0,38.8918,38.8918,38.8664,38.8664,18400.0
2013-05-24 13:40:00,45.94,45.94,45.89,45.91,21700.0,38.8749,38.8749,38.8326,38.8495,21700.0
2013-05-24 13:50:00,45.91,45.94,45.91,45.93,20600.0,38.8495,38.8749,38.8495,38.8664,20600.0
2013-05-24 14:00:00,45.93,45.94,45.91,45.93,33300.0,38.8664,38.8749,38.8495,38.8664,33300.0
2013-05-24 14:10:00,45.93,45.94,45.9,45.92,45300.0,38.8664,38.8749,38.841,38.858,45300.0
2013-05-24 14:20:00,45.93,45.93,45.91,45.92,26800.0,38.8664,38.8664,38.8495,38.858,26800.0
2013-05-24 14:30:00,45.91,45.91,45.87,45.88,25200.0,38.8495,38.8495,38.8156,38.8241,25200.0
2013-05-24 14:40:00,45.87,45.91,45.87,45.89,16800.0,38.8156,38.8495,38.8156,38.8326,16800.0
2013-05-24 14:50:00,45.9,45.92,45.87,45.89,35300.0,38.841,38.858,38.8156,38.8326,35300.0
2013-05-24 15:00:00,45.89,45.91,45.87,45.9,40100.0,38.8326,38.8495,38.8156,38.841,40100.0
2013-05-24 15:10:00,45.89,45.94,45.89,45.93,127200.0,38.8326,38.8749,38.8326,38.8664,127200.0
2013-05-24 15:20:00,45.93,46.01,45.79,45.98,641300.0,38.8664,38.9341,38.7479,38.9087,641300.0
2013-05-24 15:30:00,45.96,45.96,45.85,45.87,89300.0,38.8918,38.8918,38.7987,38.8156,89300.0
2013-05-24 15:40:00,45.87,46.03,45.86,46.0,131500.0,38.8156,38.951,38.8072,38.9256,131500.0
2013-05-24 15:50:00,45.99,46.16,45.98,46.14,324300.0,38.9172,39.061,38.9087,39.0441,324300.0
2013-05-28 09:30:00,46.21,46.57,46.21,46.28,158200.0,39.1034,39.408,39.1034,39.1626,158200.0
2013-05-28 09:40:00,46.26,46.41,46.21,46.37,31800.0,39.1457,39.2726,39.1034,39.2387,31800.0
2013-05-28 09:50:00,46.37,46.42,46.3,46.42,30100.0,39.2387,39.2811,39.1795,39.2811,30100.0
2013-05-28 10:00:00,46.43,46.56,46.39,46.52,63700.0,39.2895,39.3995,39.2557,39.3657,63700.0
2013-05-28 10:10:00,46.53,46.55,46.52,46.55,22800.0,39.3741,39.3911,39.3657,39.3911,22800.0
2013-05-28 10:20:00,46.55,46.62,46.54,46.6,43200.0,39.3911,39.4503,39.3826,39.4334,43200.0
2013-05-28 10:30:00,46.59,46.61,46.54,46.58,38600.0,39.4249,39.4418,39.3826,39.4164,38600.0
2013-05-28 10:40:00,46.58,46.61,46.55,46.58,42400.0,39.4164,39.4418,39.3911,39.4164,42400.0
2013-05-28 10:50:00,46.59,46.59,46.54,46.54,62900.0,39.4249,39.4249,39.3826,39.3826,62900.0
2013-05-28 11:00:00,46.54,46.54,46.38,46.38,34900.0,39.3826,39.3826,39.2472,39.2472,34900.0
2013-05-28 11:10:00,46.38,46.42,46.34,46.39,45200.0,39.2472,39.2811,39.2134,39.2557,45200.0
2013-05-28 11:20:00,46.39,46.44,46.39,46.4,48300.0,39.2557,39.298,39.2557,39.2641,48300.0
2013-05-28 11:30:00,46.4,46.41,46.34,46.37,55300.0,39.2641,39.2726,39.2134,39.2387,55300.0
2013-05-28 11:40:00,46.36,46.38,46.29,46.31,185700.0,39.2303,39.2472,39.171,39.188,185700.0
2013-05-28 11:50:00,46.3,46.36,46.28,46.31,35300.0,39.1795,39.2303,39.1626,39.188,35300.0
2013-05-28 12:00:00,46.32,46.33,46.25,46.27,30000.0,39.1964,39.2049,39.1372,39.1541,30000.0
2013-05-28 12:10:00,46.28,46.28,46.17,46.17,17900.0,39.1626,39.1626,39.0695,39.0695,17900.0
2013-05-28 12:20:00,46.18,46.19,46.12,46.16,38200.0,39.078,39.0864,39.0272,39.061,38200.0
2013-05-28 12:30:00,46.16,46.25,46.16,46.25,46800.0,39.061,39.1372,39.061,39.1372,46800.0
2013-05-28 12:40:00,46.23,46.26,46.23,46.24,28200.0,39.1203,39.1457,39.1203,39.1287,28200.0
2013-05-28 12:50:00,46.24,46.25,46.15,46.17,37300.0,39.1287,39.1372,39.0526,39.0695,37300.0
2013-05-28 13:00:00,46.17,46.25,46.16,46.23,49400.0,39.0695,39.1372,39.061,39.1203,49400.0
2013-05-28 13:10:00,46.22,46.26,46.22,46.26,35100.0,39.1118,39.1457,39.1118,39.1457,35100.0
2013-05-28 13:20:00,46.24,46.25,46.18,46.19,39700.0,39.1287,39.1372,39.078,39.0864,39700.0
2013-05-28 13:30:00,46.18,46.2,46.11,46.13,38200.0,39.078,39.0949,39.0187,39.0357,38200.0
2013-05-28 13:40:00,46.11,46.11,46.02,46.06,78300.0,39.0187,39.0187,38.9426,38.9764,78300.0
2013-05-28 13:50:00,46.05,46.06,46.02,46.04,45100.0,38.968,38.9764,38.9426,38.9595,45100.0
2013-05-28 14:00:00,46.04,46.08,46.03,46.03,61400.0,38.9595,38.9933,38.951,38.951,61400.0
2013-05-28 14:10:00,46.03,46.06,45.98,46.06,55100.0,38.951,38.9764,38.9087,38.9764,55100.0
2013-05-28 14:20:00,46.06,46.07,45.99,46.01,29700.0,38.9764,38.9849,38.9172,38.9341,29700.0
2013-05-28 14:30:00,46.0,46.01,45.97,45.97,46600.0,38.9256,38.9341,38.9003,38.9003,46600.0
2013-05-28 14:40:00,45.97,46.02,45.97,45.99,36700.0,38.9003,38.9426,38.9003,38.9172,36700.0
2013-05-28 14:50:00,45.99,46.04,45.98,46.0,42000.0,38.9172,38.9595,38.9087,38.9256,42000.0
2013-05-28 15:00:00,46.01,46.05,45.99,46.05,24600.0,38.9341,38.968,38.9172,38.968,24600.0
2013-05-28 15:10:00,46.05,46.1,46.02,46.06,49900.0,38.968,39.0103,38.9426,38.9764,49900.0
2013-05-28 15:20:00,46.07,46.1,46.02,46.04,45000.0,38.9849,39.0103,38.9426,38.9595,45000.0
2013-05-28 15:30:00,46.04,46.15,46.04,46.14,62300.0,38.9595,39.0526,38.9595,39.0441,62300.0
2013-05-28 15:40:00,46.14,46.16,46.12,46.14,58800.0,39.0441,39.061,39.0272,39.0441,58800.0
2013-05-28 15:50:00,46.13,46.15,46.06,46.08,195200.0,39.0357,39.0526,38.9764,38.9933,195200.0
2013-05-29 09:30:00,45.81,45.89,45.53,45.58,78500.0,38.7649,38.8326,38.5279,38.5702,78500.0
2013-05-29 09:40:00,45.57,45.6,45.28,45.29,141300.0,38.5618,38.5872,38.3164,38.3248,141300.0
2013-05-29 09:50:00,45.29,45.31,45.07,45.14,156900.0,38.3248,38.3418,38.1387,38.1979,156900.0
2013-05-29 10:00:00,45.15,45.25,45.1,45.25,103400.0,38.2064,38.291,38.1641,38.291,103400.0
2013-05-29 10:10:00,45.25,45.32,45.18,45.3,72600.0,38.291,38.3502,38.2318,38.3333,72600.0
2013-05-29 10:20:00,45.29,45.3,45.08,45.08,202000.0,38.3248,38.3333,38.1471,38.1471,202000.0
2013-05-29 10:30:00,45.08,45.22,45.07,45.2,84500.0,38.1471,38.2656,38.1387,38.2487,84500.0
2013-05-29 10:40:00,45.2,45.2,44.95,44.97,149800.0,38.2487,38.2487,38.0371,38.0541,149800.0
2013-05-29 10:50:00,44.98,45.02,44.95,44.95,30900.0,38.0625,38.0964,38.0371,38.0371,30900.0
2013-05-29 11:00:00,44.94,44.97,44.83,44.87,49100.0,38.0287,38.0541,37.9356,37.9694,49100.0
2013-05-29 11:10:00,44.88,44.93,44.86,44.92,42700.0,37.9779,38.0202,37.961,38.0117,42700.0
2013-05-29 11:20:00,44.92,44.96,44.89,44.92,52900.0,38.0117,38.0456,37.9864,38.0117,52900.0
2013-05-29 11:30:00,44.93,44.96,44.88,44.88,63800.0,38.0202,38.0456,37.9779,37.9779,63800.0
2013-05-29 11:40:00,44.87,44.92,44.83,44.89,84800.0,37.9694,38.0117,37.9356,37.9864,84800.0
2013-05-29 11:50:00,44.89,45.0,44.88,44.97,63900.0,37.9864,38.0794,37.9779,38.0541,63900.0
2013-05-29 12:00:00,44.96,45.0,44.87,44.89,57700.0,38.0456,38.0794,37.9694,37.9864,57700.0
2013-05-29 12:10:00,44.88,44.95,44.8,44.94,90600.0,37.9779,38.0371,37.9102,38.0287,90600.0
2013-05-29 12:20:00,44.93,45.02,44.92,45.01,140500.0,38.0202,38.0964,38.0117,38.0879,140500.0
2013-05-29 12:30:00,45.02,45.05,44.94,44.95,71100.0,38.0964,38.1217,38.0287,38.0371,71100.0
2013-05-29 12:40:00,44.96,45.03,44.96,44.98,15300.0,38.0456,38.1048,38.0456,38.0625,15300.0
2013-05-29 12:50:00,44.99,45.05,44.98,45.04,18400.0,38.071,38.1217,38.0625,38.1133,18400.0
2013-05-29 13:00:00,45.04,45.19,45.02,45.19,33000.0,38.1133,38.2402,38.0964,38.2402,33000.0
2013-05-29 13:10:00,45.18,45.19,45.12,45.16,58100.0,38.2318,38.2402,38.181,38.2148,58100.0
2013-05-29 13:20:00,45.17,45.22,45.14,45.19,89900.0,38.2233,38.2656,38.1979,38.2402,89900.0
2013-05-29 13:30:00,45.19,45.21,45.1,45.2,96600.0,38.2402,38.2571,38.1641,38.2487,96600.0
2013-05-29 13:40:00,45.2,45.28,45.19,45.21,59100.0,38.2487,38.3164,38.2402,38.2571,59100.0
2013-05-29 13:50:00,45.22,45.27,45.22,45.26,39100.0,38.2656,38.3079,38.2656,38.2995,39100.0
2013-05-29 14:00:00,45.27,45.3,45.21,45.26,79300.0,38.3079,38.3333,38.2571,38.2995,79300.0
2013-05-29 14:10:00,45.26,45.26,45.15,45.2,94600.0,38.2995,38.2995,38.2064,38.2487,94600.0
2013-05-29 14:20:00,45.2,45.21,45.09,45.12,50300.0,38.2487,38.2571,38.1556,38.181,50300.0
2013-05-29 14:30:00,45.11,45.11,45.02,45.05,140400.0,38.1725,38.1725,38.0964,38.1217,140400.0
2013-05-29 14:40:00,45.05,45.09,44.95,44.98,190600.0,38.1217,38.1556,38.0371,38.0625,190600.0
2013-05-29 14:50:00,44.99,45.0,44.88,44.92,190100.0,38.071,38.0794,37.9779,38.0117,190100.0
2013-05-29 15:00:00,44.93,44.96,44.84,44.87,165700.0,38.0202,38.0456,37.944,37.9694,165700.0
2013-05-29 15:10:00,44.87,44.9,44.8,44.88,183000.0,37.9694,37.9948,37.9102,37.9779,183000.0
2013-05-29 15:20:00,44.88,44.97,44.85,44.97,167300.0,37.9779,38.0541,37.9525,38.0541,167300.0
2013-05-29 15:30:00,44.98,44.99,44.9,44.96,142400.0,38.0625,38.071,37.9948,38.0456,142400.0
2013-05-29 15:40:00,44.97,44.97,44.79,44.82,189400.0,38.0541,38.0541,37.9017,37.9271,189400.0
2013-05-29 15:50:00,44.82,44.85,44.75,44.82,273300.0,37.9271,37.9525,37.8679,37.9271,273300.0
2013-05-30 09:30:00,45.08,45.64,45.04,45.57,120600.0,38.1471,38.621,38.1133,38.5618,120600.0
2013-05-30 09:40:00,45.58,45.73,45.46,45.67,60700.0,38.5702,38.6972,38.4687,38.6464,60700.0
2013-05-30 09:50:00,45.67,45.82,45.66,45.82,86500.0,38.6464,38.7733,38.6379,38.7733,86500.0
2013-05-30 10:00:00,45.82,45.85,45.54,45.58,94900.0,38.7733,38.7987,38.5364,38.5702,94900.0
2013-05-30 10:10:00,45.56,45.59,45.4,45.41,68900.0,38.5533,38.5787,38.4179,38.4264,68900.0
2013-05-30 10:20:00,45.4,45.45,45.26,45.31,94300.0,38.4179,38.4602,38.2995,38.3418,94300.0
2013-05-30 10:30:00,45.32,45.39,45.29,45.36,84900.0,38.3502,38.4095,38.3248,38.3841,84900.0
2013-05-30 10:40:00,45.36,45.4,45.33,45.36,63600.0,38.3841,38.4179,38.3587,38.3841,63600.0
2013-05-30 10:50:00,45.35,45.36,45.26,45.32,41100.0,38.3756,38.3841,38.2995,38.3502,41100.0
2013-05-30 11:00:00,45.32,45.36,45.29,45.31,29400.0,38.3502,38.3841,38.3248,38.3418,29400.0
2013-05-30 11:10:00,45.32,45.36,45.29,45.31,29000.0,38.3502,38.3841,38.3248,38.3418,29000.0
2013-05-30 11:20:00,45.3,45.35,45.3,45.35,43100.0,38.3333,38.3756,38.3333,38.3756,43100.0
2013-05-30 11:30:00,45.34,45.4,45.33,45.4,43200.0,38.3671,38.4179,38.3587,38.4179,43200.0
2013-05-30 11:40:00,45.39,45.42,45.29,45.33,54100.0,38.4095,38.4348,38.3248,38.3587,54100.0
2013-05-30 11:50:00,45.33,45.38,45.31,45.38,24200.0,38.3587,38.401,38.3418,38.401,24200.0
2013-05-30 12:00:00,45.38,45.41,45.36,45.37,25100.0,38.401,38.4264,38.3841,38.3925,25100.0
2013-05-30 12:10:00,45.36,45.39,45.33,45.39,19300.0,38.3841,38.4095,38.3587,38.4095,19300.0
2013-05-30 12:20:00,45.38,45.38,45.33,45.34,20800.0,38.401,38.401,38.3587,38.3671,20800.0
2013-05-30 12:30:00,45.34,45.34,45.3,45.31,31000.0,38.3671,38.3671,38.3333,38.3418,31000.0
2013-05-30 12:40:00,45.3,45.32,45.26,45.29,25000.0,38.3333,38.3502,38.2995,38.3248,25000.0
2013-05-30 12:50:00,45.29,45.35,45.26,45.35,20700.0,38.3248,38.3756,38.2995,38.3756,20700.0
2013-05-30 13:00:00,45.36,45.37,45.29,45.3,26700.0,38.3841,38.3925,38.3248,38.3333,26700.0
2013-05-30 13:10:00,45.3,45.31,45.25,45.3,59800.0,38.3333,38.3418,38.291,38.3333,59800.0
2013-05-30 13:20:00,45.3,45.31,45.26,45.3,62900.0,38.3333,38.3418,38.2995,38.3333,62900.0
2013-05-30 13:30:00,45.3,45.31,45.27,45.29,36700.0,38.3333,38.3418,38.3079,38.3248,36700.0
2013-05-30 13:40:00,45.3,45.4,45.29,45.37,41000.0,38.3333,38.4179,38.3248,38.3925,41000.0
2013-05-30 13:50:00,45.37,45.37,45.31,45.34,61700.0,38.3925,38.3925,38.3418,38.3671,61700.0
2013-05-30 14:00:00,45.34,45.38,45.34,45.34,52000.0,38.3671,38.401,38.3671,38.3671,52000.0
2013-05-30 14:10:00,45.34,45.35,45.26,45.27,47500.0,38.3671,38.3756,38.2995,38.3079,47500.0
2013-05-30 14:20:00,45.27,45.3,45.27,45.3,49300.0,38.3079,38.3333,38.3079,38.3333,49300.0
2013-05-30 14:30:00,45.31,45.32,45.24,45.27,91700.0,38.3418,38.3502,38.2825,38.3079,91700.0
2013-05-30 14:40:00,45.27,45.29,45.19,45.19,26200.0,38.3079,38.3248,38.2402,38.2402,26200.0
2013-05-30 14:50:00,45.2,45.26,45.18,45.24,100500.0,38.2487,38.2995,38.2318,38.2825,100500.0
2013-05-30 15:00:00,45.23,45.25,45.21,45.25,25500.0,38.2741,38.291,38.2571,38.291,25500.0
2013-05-30 15:10:00,45.24,45.27,45.22,45.27,36700.0,38.2825,38.3079,38.2656,38.3079,36700.0
2013-05-30 15:20:00,45.27,45.28,45.17,45.18,56000.0,38.3079,38.3164,38.2233,38.2318,56000.0
2013-05-30 15:30:00,45.17,45.18,45.11,45.15,56900.0,38.2233,38.2318,38.1725,38.2064,56900.0
2013-05-30 15:40:00,45.15,45.17,44.97,45.03,177000.0,38.2064,38.2233,38.0541,38.1048,177000.0
2013-05-30 15:50:00,45.03,45.08,44.99,45.06,229300.0,38.1048,38.1471,38.071,38.1302,229300.0
2013-05-31 09:30:00,44.94,45.06,44.85,45.06,81100.0,38.0287,38.1302,37.9525,38.1302,81100.0
2013-05-31 09:40:00,45.09,45.35,45.05,45.21,41100.0,38.1556,38.3756,38.1217,38.2571,41100.0
2013-05-31 09:50:00,45.2,45.29,45.11,45.23,29200.0,38.2487,38.3248,38.1725,38.2741,29200.0
2013-05-31 10:00:00,45.23,45.31,45.09,45.09,47300.0,38.2741,38.3418,38.1556,38.1556,47300.0
2013-05-31 10:10:00,45.09,45.13,45.01,45.13,35200.0,38.1556,38.1894,38.0879,38.1894,35200.0
2013-05-31 10:20:00,45.11,45.12,45.01,45.08,32300.0,38.1725,38.181,38.0879,38.1471,32300.0
2013-05-31 10:30:00,45.08,45.29,45.08,45.26,32100.0,38.1471,38.3248,38.1471,38.2995,32100.0
2013-05-31 10:40:00,45.25,45.33,45.22,45.33,27500.0,38.291,38.3587,38.2656,38.3587,27500.0
2013-05-31 10:50:00,45.32,45.36,45.23,45.3,157300.0,38.3502,38.3841,38.2741,38.3333,157300.0
2013-05-31 11:00:00,45.3,45.55,45.27,45.51,35500.0,38.3333,38.5449,38.3079,38.511,35500.0
2013-05-31 11:10:00,45.51,45.75,45.51,45.73,52600.0,38.511,38.7141,38.511,38.6972,52600.0
2013-05-31 11:20:00,45.73,45.75,45.62,45.64,37700.0,38.6972,38.7141,38.6041,38.621,37700.0
2013-05-31 11:30:00,45.63,45.66,45.56,45.59,28200.0,38.6125,38.6379,38.5533,38.5787,28200.0
2013-05-31 11:40:00,45.59,45.6,45.53,45.55,18500.0,38.5787,38.5872,38.5279,38.5449,18500.0
2013-05-31 11:50:00,45.56,45.57,45.44,45.5,24200.0,38.5533,38.5618,38.4518,38.5025,24200.0
2013-05-31 12:00:00,45.49,45.49,45.4,45.45,21400.0,38.4941,38.4941,38.4179,38.4602,21400.0
2013-05-31 12:10:00,45.43,45.47,45.38,45.4,18100.0,38.4433,38.4772,38.401,38.4179,18100.0
2013-05-31 12:20:00,45.4,45.54,45.39,45.5,19400.0,38.4179,38.5364,38.4095,38.5025,19400.0
2013-05-31 12:30:00,45.49,45.49,45.42,45.45,16800.0,38.4941,38.4941,38.4348,38.4602,16800.0
2013-05-31 12:40:00,45.45,45.46,45.39,45.46,16700.0,38.4602,38.4687,38.4095,38.4687,16700.0
2013-05-31 12:50:00,45.44,45.46,45.35,45.35,19900.0,38.4518,38.4687,38.3756,38.3756,19900.0
2013-05-31 13:00:00,45.35,45.49,45.34,45.49,28900.0,38.3756,38.4941,38.3671,38.4941,28900.0
2013-05-31 13:10:00,45.48,45.5,45.45,45.47,15000.0,38.4856,38.5025,38.4602,38.4772,15000.0
2013-05-31 13:20:00,45.48,45.5,45.44,45.47,17200.0,38.4856,38.5025,38.4518,38.4772,17200.0
2013-05-31 13:30:00,45.47,45.47,45.4,45.42,19800.0,38.4772,38.4772,38.4179,38.4348,19800.0
2013-05-31 13:40:00,45.43,45.46,45.4,45.44,20800.0,38.4433,38.4687,38.4179,38.4518,20800.0
2013-05-31 13:50:00,45.44,45.46,45.36,45.43,23100.0,38.4518,38.4687,38.3841,38.4433,23100.0
2013-05-31 14:00:00,45.43,45.48,45.4,45.47,22200.0,38.4433,38.4856,38.4179,38.4772,22200.0
2013-05-31 14:10:00,45.47,45.5,45.42,45.49,35500.0,38.4772,38.5025,38.4348,38.4941,35500.0
2013-05-31 14:20:00,45.49,45.5,45.43,45.43,21000.0,38.4941,38.5025,38.4433,38.4433,21000.0
2013-05-31 14:30:00,45.43,45.43,45.31,45.34,34900.0,38.4433,38.4433,38.3418,38.3671,34900.0
2013-05-31 14:40:00,45.33,45.34,45.23,45.24,31000.0,38.3587,38.3671,38.2741,38.2825,31000.0
2013-05-31 14:50:00,45.23,45.27,45.15,45.17,31800.0,38.2741,38.3079,38.2064,38.2233,31800.0
2013-05-31 15:00:00,45.17,45.33,45.15,45.3,39800.0,38.2233,38.3587,38.2064,38.3333,39800.0
2013-05-31 15:10:00,45.29,45.34,45.23,45.3,47400.0,38.3248,38.3671,38.2741,38.3333,47400.0
2013-05-31 15:20:00,45.3,45.41,45.27,45.28,35900.0,38.3333,38.4264,38.3079,38.3164,35900.0
2013-05-31 15:30:00,45.28,45.3,45.18,45.25,56900.0,38.3164,38.3333,38.2318,38.291,56900.0
2013-05-31 15:40:00,45.25,45.25,45.06,45.08,120300.0,38.291,38.291,38.1302,38.1471,120300.0
2013-05-31 15:50:00,45.08,45.1,44.9,44.91,406000.0,38.1471,38.1641,37.9948,38.0033,406000.0
2013-06-03 09:30:00,44.91,44.91,44.38,44.43,97700.0,38.0033,38.0033,37.5548,37.5971,97700.0
2013-06-03 09:40:00,44.43,44.53,44.35,44.47,65700.0,37.5971,37.6817,37.5294,37.6309,65700.0
2013-06-03 09:50:00,44.47,44.63,44.43,44.49,60500.0,37.6309,37.7663,37.5971,37.6479,60500.0
2013-06-03 10:00:00,44.48,44.88,44.44,44.8,108500.0,37.6394,37.9779,37.6056,37.9102,108500.0
2013-06-03 10:10:00,44.77,45.15,44.76,44.92,133700.0,37.8848,38.2064,37.8763,38.0117,133700.0
2013-06-03 10:20:00,44.92,45.0,44.74,44.9,62700.0,38.0117,38.0794,37.8594,37.9948,62700.0
2013-06-03 10:30:00,44.89,44.9,44.73,44.85,51400.0,37.9864,37.9948,37.851,37.9525,51400.0
2013-06-03 10:40:00,44.83,44.9,44.68,44.88,49600.0,37.9356,37.9948,37.8087,37.9779,49600.0
2013-06-03 10:50:00,44.89,45.01,44.83,44.95,105300.0,37.9864,38.0879,37.9356,38.0371,105300.0
2013-06-03 11:00:00,44.99,45.05,44.83,45.01,39700.0,38.071,38.1217,37.9356,38.0879,39700.0
2013-06-03 11:10:00,44.99,45.02,44.87,44.94,32700.0,38.071,38.0964,37.9694,38.0287,32700.0
2013-06-03 11:20:00,44.92,44.98,44.78,44.86,45900.0,38.0117,38.0625,37.8933,37.961,45900.0
2013-06-03 11:30:00,44.87,45.03,44.82,44.98,45400.0,37.9694,38.1048,37.9271,38.0625,45400.0
2013-06-03 11:40:00,44.98,45.1,44.92,44.94,70900.0,38.0625,38.1641,38.0117,38.0287,70900.0
2013-06-03 11:50:00,44.94,44.98,44.84,44.97,50600.0,38.0287,38.0625,37.944,38.0541,50600.0
2013-06-03 12:00:00,44.99,45.11,44.98,45.1,46500.0,38.071,38.1725,38.0625,38.1641,46500.0
2013-06-03 12:10:00,45.1,45.12,45.0,45.02,35100.0,38.1641,38.181,38.0794,38.0964,35100.0
2013-06-03 12:20:00,45.03,45.13,45.01,45.09,42300.0,38.1048,38.1894,38.0879,38.1556,42300.0
2013-06-03 12:30:00,45.1,45.12,45.01,45.06,28400.0,38.1641,38.181,38.0879,38.1302,28400.0
2013-06-03 12:40:00,45.04,45.16,45.04,45.13,36900.0,38.1133,38.2148,38.1133,38.1894,36900.0
2013-06-03 12:50:00,45.13,45.14,44.89,44.92,96500.0,38.1894,38.1979,37.9864,38.0117,96500.0
2013-06-03 13:00:00,44.93,44.99,44.85,44.97,160400.0,38.0202,38.071,37.9525,38.0541,160400.0
2013-06-03 13:10:00,44.98,44.98,44.89,44.97,34200.0,38.0625,38.0625,37.9864,38.0541,34200.0
2013-06-03 13:20:00,44.97,45.0,44.92,44.93,35800.0,38.0541,38.0794,38.0117,38.0202,35800.0
2013-06-03 13:30:00,44.94,44.96,44.85,44.9,95500.0,38.0287,38.0456,37.9525,37.9948,95500.0
2013-06-03 13:40:00,44.91,44.91,44.81,44.88,39500.0,38.0033,38.0033,37.9187,37.9779,39500.0
2013-06-03 13:50:00,44.89,44.95,44.86,44.9,183300.0,37.9864,38.0371,37.961,37.9948,183300.0
2013-06-03 14:00:00,44.91,44.94,44.88,44.9,54300.0,38.0033,38.0287,37.9779,37.9948,54300.0
2013-06-03 14:10:00,44.91,44.91,44.8,44.83,96500.0,38.0033,38.0033,37.9102,37.9356,96500.0
2013-06-03 14:20:00,44.82,44.83,44.77,44.82,52400.0,37.9271,37.9356,37.8848,37.9271,52400.0
2013-06-03 14:30:00,44.82,44.9,44.81,44.84,44600.0,37.9271,37.9948,37.9187,37.944,44600.0
2013-06-03 14:40:00,44.84,44.96,44.84,44.91,72300.0,37.944,38.0456,37.944,38.0033,72300.0
2013-06-03 14:50:00,44.92,44.96,44.88,44.92,59500.0,38.0117,38.0456,37.9779,38.0117,59500.0
2013-06-03 15:00:00,44.92,44.95,44.87,44.91,54200.0,38.0117,38.0371,37.9694,38.0033,54200.0
2013-06-03 15:10:00,44.92,44.92,44.81,44.87,48300.0,38.0117,38.0117,37.9187,37.9694,48300.0
2013-06-03 15:20:00,44.87,44.95,44.86,44.89,51500.0,37.9694,38.0371,37.961,37.9864,51500.0
2013-06-03 15:30:00,44.88,44.94,44.83,44.86,63200.0,37.9779,38.0287,37.9356,37.961,63200.0
2013-06-03 15:40:00,44.86,44.95,44.82,44.9,100900.0,37.961,38.0371,37.9271,37.9948,100900.0
2013-06-03 15:50:00,44.89,44.93,44.86,44.92,121900.0,37.9864,38.0202,37.961,38.0117,121900.0
2013-06-04 09:30:00,44.83,44.95,44.75,44.81,39000.0,37.9356,38.0371,37.8679,37.9187,39000.0
2013-06-04 09:40:00,44.84,44.9,44.78,44.89,25000.0,37.944,37.9948,37.8933,37.9864,25000.0
2013-06-04 09:50:00,44.89,44.95,44.8,44.81,57600.0,37.9864,38.0371,37.9102,37.9187,57600.0
2013-06-04 10:00:00,44.81,44.82,44.74,44.77,28100.0,37.9187,37.9271,37.8594,37.8848,28100.0
2013-06-04 10:10:00,44.76,44.78,44.67,44.68,38300.0,37.8763,37.8933,37.8002,37.8087,38300.0
2013-06-04 10:20:00,44.69,44.79,44.63,44.79,48200.0,37.8171,37.9017,37.7663,37.9017,48200.0
2013-06-04 10:30:00,44.79,44.82,44.71,44.82,32700.0,37.9017,37.9271,37.834,37.9271,32700.0
2013-06-04 10:40:00,44.82,44.9,44.74,44.86,29100.0,37.9271,37.9948,37.8594,37.961,29100.0
2013-06-04 10:50:00,44.85,44.88,44.72,44.75,43700.0,37.9525,37.9779,37.8425,37.8679,43700.0
2013-06-04 11:00:00,44.74,44.75,44.55,44.62,33500.0,37.8594,37.8679,37.6986,37.7579,33500.0
2013-06-04 11:10:00,44.62,44.66,44.56,44.57,30000.0,37.7579,37.7917,37.7071,37.7156,30000.0
2013-06-04 11:20:00,44.57,44.62,44.55,44.55,25300.0,37.7156,37.7579,37.6986,37.6986,25300.0
2013-06-04 11:30:00,44.55,44.57,44.51,44.53,33100.0,37.6986,37.7156,37.6648,37.6817,33100.0
2013-06-04 11:40:00,44.53,44.55,44.47,44.53,55600.0,37.6817,37.6986,37.6309,37.6817,55600.0
2013-06-04 11:50:00,44.52,44.54,44.48,44.54,25900.0,37.6733,37.6902,37.6394,37.6902,25900.0
2013-06-04 12:00:00,44.54,44.55,44.46,44.47,30800.0,37.6902,37.6986,37.6225,37.6309,30800.0
2013-06-04 12:10:00,44.47,44.5,44.43,44.46,36900.0,37.6309,37.6563,37.5971,37.6225,36900.0
2013-06-04 12:20:00,44.46,44.49,44.44,44.47,23000.0,37.6225,37.6479,37.6056,37.6309,23000.0
2013-06-04 12:30:00,44.46,44.49,44.44,44.48,17500.0,37.6225,37.6479,37.6056,37.6394,17500.0
2013-06-04 12:40:00,44.49,44.54,44.47,44.52,27400.0,37.6479,37.6902,37.6309,37.6733,27400.0
2013-06-04 12:50:00,44.52,44.56,44.5,44.53,25500.0,37.6733,37.7071,37.6563,37.6817,25500.0
2013-06-04 13:00:00,44.52,44.58,44.5,44.56,23800.0,37.6733,37.724,37.6563,37.7071,23800.0
2013-06-04 13:10:00,44.55,44.62,44.53,44.6,19000.0,37.6986,37.7579,37.6817,37.741,19000.0
2013-06-04 13:20:00,44.59,44.6,44.43,44.46,27400.0,37.7325,37.741,37.5971,37.6225,27400.0
2013-06-04 13:30:00,44.46,44.46,44.35,44.41,32000.0,37.6225,37.6225,37.5294,37.5802,32000.0
2013-06-04 13:40:00,44.41,44.43,44.36,44.37,31400.0,37.5802,37.5971,37.5379,37.5463,31400.0
2013-06-04 13:50:00,44.38,44.43,44.35,44.4,38100.0,37.5548,37.5971,37.5294,37.5717,38100.0
2013-06-04 14:00:00,44.39,44.45,44.35,44.38,74100.0,37.5632,37.614,37.5294,37.5548,74100.0
2013-06-04 14:10:00,44.37,44.41,44.31,44.4,29500.0,37.5463,37.5802,37.4956,37.5717,29500.0
2013-06-04 14:20:00,44.4,44.48,44.39,44.46,37300.0,37.5717,37.6394,37.5632,37.6225,37300.0
2013-06-04 14:30:00,44.47,44.52,44.43,44.51,42100.0,37.6309,37.6733,37.5971,37.6648,42100.0
2013-06-04 14:40:00,44.51,44.63,44.5,44.62,65100.0,37.6648,37.7663,37.6563,37.7579,65100.0
2013-06-04 14:50:00,44.61,44.71,44.61,44.65,55400.0,37.7494,37.834,37.7494,37.7833,55400.0
2013-06-04 15:00:00,44.65,44.72,44.62,44.71,51000.0,37.7833,37.8425,37.7579,37.834,51000.0
2013-06-04 15:10:00,44.72,44.75,44.65,44.66,66900.0,37.8425,37.8679,37.7833,37.7917,66900.0
2013-06-04 15:20:00,44.66,44.72,44.64,44.68,58900.0,37.7917,37.8425,37.7748,37.8087,58900.0
2013-06-04 15:30:00,44.69,44.85,44.69,44.83,72200.0,37.8171,37.9525,37.8171,37.9356,72200.0
2013-06-04 15:40:00,44.81,44.87,44.74,44.75,91600.0,37.9187,37.9694,37.8594,37.8679,91600.0
2013-06-04 15:50:00,44.75,44.77,44.66,44.67,187200.0,37.8679,37.8848,37.7917,37.8002,187200.0
2013-06-05 09:30:00,44.5,44.55,44.07,44.13,94700.0,37.6563,37.6986,37.2925,37.3432,94700.0
2013-06-05 09:40:00,44.1,44.28,44.01,44.26,122200.0,37.3178,37.4702,37.2417,37.4532,122200.0
2013-06-05 09:50:00,44.26,44.31,44.16,44.3,48000.0,37.4532,37.4956,37.3686,37.4871,48000.0
2013-06-05 10:00:00,44.3,44.44,44.19,44.29,62600.0,37.4871,37.6056,37.394,37.4786,62600.0
2013-06-05 10:10:00,44.3,44.33,44.17,44.22,53500.0,37.4871,37.5125,37.3771,37.4194,53500.0
2013-06-05 10:20:00,44.21,44.29,44.2,44.24,157800.0,37.4109,37.4786,37.4025,37.4363,157800.0
2013-06-05 10:30:00,44.25,44.34,44.24,44.3,52000.0,37.4448,37.5209,37.4363,37.4871,52000.0
2013-06-05 10:40:00,44.3,44.34,44.25,44.25,58400.0,37.4871,37.5209,37.4448,37.4448,58400.0
2013-06-05 10:50:00,44.26,44.34,44.23,44.34,81900.0,37.4532,37.5209,37.4279,37.5209,81900.0
2013-06-05 11:00:00,44.34,44.4,44.32,44.4,44700.0,37.5209,37.5717,37.504,37.5717,44700.0
2013-06-05 11:10:00,44.4,44.4,44.32,44.34,37700.0,37.5717,37.5717,37.504,37.5209,37700.0
2013-06-05 11:20:00,44.34,44.34,44.16,44.16,53400.0,37.5209,37.5209,37.3686,37.3686,53400.0
2013-06-05 11:30:00,44.15,44.19,44.1,44.17,42500.0,37.3602,37.394,37.3178,37.3771,42500.0
2013-06-05 11:40:00,44.17,44.17,44.13,44.15,58400.0,37.3771,37.3771,37.3432,37.3602,58400.0
2013-06-05 11:50:00,44.15,44.15,44.0,44.02,55200.0,37.3602,37.3602,37.2332,37.2502,55200.0
2013-06-05 12:00:00,44.03,44.07,43.98,44.01,65500.0,37.2586,37.2925,37.2163,37.2417,65500.0
2013-06-05 12:10:00,44.01,44.04,43.98,44.02,43700.0,37.2417,37.2671,37.2163,37.2502,43700.0
2013-06-05 12:20:00,44.02,44.12,44.0,44.11,45700.0,37.2502,37.3348,37.2332,37.3263,45700.0
2013-06-05 12:30:00,44.1,44.11,44.02,44.02,37300.0,37.3178,37.3263,37.2502,37.2502,37300.0
2013-06-05 12:40:00,44.02,44.05,44.0,44.03,31200.0,37.2502,37.2755,37.2332,37.2586,31200.0
2013-06-05 12:50:00,44.03,44.04,43.99,44.02,43000.0,37.2586,37.2671,37.2248,37.2502,43000.0
2013-06-05 13:00:00,44.02,44.07,44.0,44.04,42900.0,37.2502,37.2925,37.2332,37.2671,42900.0
2013-06-05 13:10:00,44.05,44.07,44.02,44.04,66200.0,37.2755,37.2925,37.2502,37.2671,66200.0
2013-06-05 13:20:00,44.04,44.06,44.02,44.05,53800.0,37.2671,37.284,37.2502,37.2755,53800.0
2013-06-05 13:30:00,44.06,44.09,44.04,44.08,41300.0,37.284,37.3094,37.2671,37.3009,41300.0
2013-06-05 13:40:00,44.07,44.15,44.06,44.14,163800.0,37.2925,37.3602,37.284,37.3517,163800.0
2013-06-05 13:50:00,44.15,44.16,44.12,44.13,57100.0,37.3602,37.3686,37.3348,37.3432,57100.0
2013-06-05 14:00:00,44.14,44.17,44.11,44.13,105400.0,37.3517,37.3771,37.3263,37.3432,105400.0
2013-06-05 14:10:00,44.13,44.14,44.08,44.1,63200.0,37.3432,37.3517,37.3009,37.3178,63200.0
2013-06-05 14:20:00,44.11,44.11,44.0,44.0,39200.0,37.3263,37.3263,37.2332,37.2332,39200.0
2013-06-05 14:30:00,44.01,44.02,43.94,44.0,37800.0,37.2417,37.2502,37.1825,37.2332,37800.0
2013-06-05 14:40:00,44.0,44.08,43.99,44.05,37500.0,37.2332,37.3009,37.2248,37.2755,37500.0
2013-06-05 14:50:00,44.05,44.09,43.97,44.03,72300.0,37.2755,37.3094,37.2078,37.2586,72300.0
2013-06-05 15:00:00,44.03,44.06,43.91,43.91,51700.0,37.2586,37.284,37.1571,37.1571,51700.0
2013-06-05 15:10:00,43.91,44.02,43.89,43.98,55900.0,37.1571,37.2502,37.1401,37.2163,55900.0
2013-06-05 15:20:00,43.98,44.06,43.92,44.05,68000.0,37.2163,37.284,37.1655,37.2755,68000.0
2013-06-05 15:30:00,44.05,44.1,43.99,44.05,94800.0,37.2755,37.3178,37.2248,37.2755,94800.0
2013-06-05 15:40:00,44.05,44.15,44.01,44.09,161800.0,37.2755,37.3602,37.2417,37.3094,161800.0
2013-06-05 15:50:00,44.08,44.14,44.02,44.03,199400.0,37.3009,37.3517,37.2502,37.2586,199400.0
2013-06-06 09:30:00,44.03,44.36,43.91,44.26,76700.0,37.2586,37.5379,37.1571,37.4532,76700.0
2013-06-06 09:40:00,44.27,44.6,44.24,44.51,215400.0,37.4617,37.741,37.4363,37.6648,215400.0
2013-06-06 09:50:00,44.51,44.64,44.43,44.61,213700.0,37.6648,37.7748,37.5971,37.7494,213700.0
2013-06-06 10:00:00,44.62,44.79,44.62,44.67,102200.0,37.7579,37.9017,37.7579,37.8002,102200.0
2013-06-06 10:10:00,44.66,44.66,44.4,44.47,194500.0,37.7917,37.7917,37.5717,37.6309,194500.0
2013-06-06 10:20:00,44.48,44.52,44.41,44.42,77200.0,37.6394,37.6733,37.5802,37.5886,77200.0
2013-06-06 10:30:00,44.43,44.43,44.28,44.33,71900.0,37.5971,37.5971,37.4702,37.5125,71900.0
2013-06-06 10:40:00,44.34,44.56,44.31,44.55,70200.0,37.5209,37.7071,37.4956,37.6986,70200.0
2013-06-06 10:50:00,44.55,44.58,44.44,44.58,32300.0,37.6986,37.724,37.6056,37.724,32300.0
2013-06-06 11:00:00,44.58,44.58,44.5,44.53,27800.0,37.724,37.724,37.6563,37.6817,27800.0
2013-06-06 11:10:00,44.53,44.58,44.5,44.58,23700.0,37.6817,37.724,37.6563,37.724,23700.0
2013-06-06 11:20:00,44.57,44.6,44.54,44.6,24100.0,37.7156,37.741,37.6902,37.741,24100.0
2013-06-06 11:30:00,44.61,44.62,44.54,44.6,32500.0,37.7494,37.7579,37.6902,37.741,32500.0
2013-06-06 11:40:00,44.61,44.63,44.58,44.62,23300.0,37.7494,37.7663,37.724,37.7579,23300.0
2013-06-06 11:50:00,44.62,44.63,44.56,44.6,43600.0,37.7579,37.7663,37.7071,37.741,43600.0
2013-06-06 12:00:00,44.59,44.62,44.53,44.54,49800.0,37.7325,37.7579,37.6817,37.6902,49800.0
2013-06-06 12:10:00,44.53,44.53,44.44,44.45,23800.0,37.6817,37.6817,37.6056,37.614,23800.0
2013-06-06 12:20:00,44.46,44.53,44.36,44.36,69800.0,37.6225,37.6817,37.5379,37.5379,69800.0
2013-06-06 12:30:00,44.37,44.4,44.31,44.37,48500.0,37.5463,37.5717,37.4956,37.5463,48500.0
2013-06-06 12:40:00,44.37,44.42,44.34,44.37,34800.0,37.5463,37.5886,37.5209,37.5463,34800.0
2013-06-06 12:50:00,44.35,44.37,44.31,44.34,30900.0,37.5294,37.5463,37.4956,37.5209,30900.0
2013-06-06 13:00:00,44.35,44.59,44.35,44.58,44900.0,37.5294,37.7325,37.5294,37.724,44900.0
2013-06-06 13:10:00,44.59,44.66,44.57,44.6,50100.0,37.7325,37.7917,37.7156,37.741,50100.0
2013-06-06 13:20:00,44.59,44.6,44.51,44.56,47100.0,37.7325,37.741,37.6648,37.7071,47100.0
2013-06-06 13:30:00,44.56,44.56,44.51,44.54,17300.0,37.7071,37.7071,37.6648,37.6902,17300.0
2013-06-06 13:40:00,44.55,44.77,44.5,44.73,56400.0,37.6986,37.8848,37.6563,37.851,56400.0
2013-06-06 13:50:00,44.75,44.75,44.67,44.7,53300.0,37.8679,37.8679,37.8002,37.8256,53300.0
2013-06-06 14:00:00,44.7,44.71,44.64,44.64,34100.0,37.8256,37.834,37.7748,37.7748,34100.0
2013-06-06 14:10:00,44.64,44.71,44.63,44.67,20700.0,37.7748,37.834,37.7663,37.8002,20700.0
2013-06-06 14:20:00,44.67,44.77,44.64,44.76,38400.0,37.8002,37.8848,37.7748,37.8763,38400.0
2013-06-06 14:30:00,44.76,44.83,44.74,44.76,69900.0,37.8763,37.9356,37.8594,37.8763,69900.0
2013-06-06 14:40:00,44.76,44.88,44.76,44.88,34900.0,37.8763,37.9779,37.8763,37.9779,34900.0
2013-06-06 14:50:00,44.88,44.93,44.86,44.87,51700.0,37.9779,38.0202,37.961,37.9694,51700.0
2013-06-06 15:00:00,44.86,44.93,44.83,44.86,49300.0,37.961,38.0202,37.9356,37.961,49300.0
2013-06-06 15:10:00,44.87,44.87,44.8,44.82,49100.0,37.9694,37.9694,37.9102,37.9271,49100.0
2013-06-06 15:20:00,44.81,44.9,44.8,44.88,89300.0,37.9187,37.9948,37.9102,37.9779,89300.0
2013-06-06 15:30:00,44.88,45.0,44.88,44.97,104000.0,37.9779,38.0794,37.9779,38.0541,104000.0
2013-06-06 15:40:00,44.96,45.01,44.89,44.92,125300.0,38.0456,38.0879,37.9864,38.0117,125300.0
2013-06-06 15:50:00,44.91,45.02,44.9,45.02,182100.0,38.0033,38.0964,37.9948,38.0964,182100.0
2013-06-07 09:30:00,45.1,45.11,44.91,45.03,51000.0,38.1641,38.1725,38.0033,38.1048,51000.0
2013-06-07 09:40:00,45.02,45.23,44.99,45.08,35000.0,38.0964,38.2741,38.071,38.1471,35000.0
2013-06-07 09:50:00,45.07,45.23,45.06,45.22,26500.0,38.1387,38.2741,38.1302,38.2656,26500.0
2013-06-07 10:00:00,45.25,45.43,45.21,45.39,41600.0,38.291,38.4433,38.2571,38.4095,41600.0
2013-06-07 10:10:00,45.37,45.4,45.26,45.27,46700.0,38.3925,38.4179,38.2995,38.3079,46700.0
2013-06-07 10:20:00,45.27,45.37,45.16,45.35,61200.0,38.3079,38.3925,38.2148,38.3756,61200.0
2013-06-07 10:30:00,45.31,45.33,45.19,45.2,32700.0,38.3418,38.3587,38.2402,38.2487,32700.0
2013-06-07 10:40:00,45.2,45.22,45.16,45.2,17600.0,38.2487,38.2656,38.2148,38.2487,17600.0
2013-06-07 10:50:00,45.21,45.23,45.12,45.13,101000.0,38.2571,38.2741,38.181,38.1894,101000.0
2013-06-07 11:00:00,45.12,45.16,45.11,45.14,28800.0,38.181,38.2148,38.1725,38.1979,28800.0
2013-06-07 11:10:00,45.13,45.14,45.01,45.07,19400.0,38.1894,38.1979,38.0879,38.1387,19400.0
2013-06-07 11:20:00,45.07,45.12,45.04,45.07,37500.0,38.1387,38.181,38.1133,38.1387,37500.0
2013-06-07 11:30:00,45.07,45.12,45.02,45.04,24700.0,38.1387,38.181,38.0964,38.1133,24700.0
2013-06-07 11:40:00,45.04,45.06,44.98,45.01,25200.0,38.1133,38.1302,38.0625,38.0879,25200.0
2013-06-07 11:50:00,45.01,45.04,44.93,44.96,23400.0,38.0879,38.1133,38.0202,38.0456,23400.0
2013-06-07 12:00:00,44.96,44.99,44.82,44.82,24300.0,38.0456,38.071,37.9271,37.9271,24300.0
2013-06-07 12:10:00,44.83,44.86,44.82,44.84,13100.0,37.9356,37.961,37.9271,37.944,13100.0
2013-06-07 12:20:00,44.84,44.87,44.81,44.83,40700.0,37.944,37.9694,37.9187,37.9356,40700.0
2013-06-07 12:30:00,44.83,44.83,44.66,44.67,61900.0,37.9356,37.9356,37.7917,37.8002,61900.0
2013-06-07 12:40:00,44.67,44.7,44.6,44.64,20400.0,37.8002,37.8256,37.741,37.7748,20400.0
2013-06-07 12:50:00,44.64,44.66,44.6,44.62,21400.0,37.7748,37.7917,37.741,37.7579,21400.0
2013-06-07 13:00:00,44.63,44.7,44.63,44.7,57700.0,37.7663,37.8256,37.7663,37.8256,57700.0
2013-06-07 13:10:00,44.7,44.78,44.69,44.76,161300.0,37.8256,37.8933,37.8171,37.8763,161300.0
2013-06-07 13:20:00,44.76,44.78,44.68,44.71,19700.0,37.8763,37.8933,37.8087,37.834,19700.0
2013-06-07 13:30:00,44.71,44.73,44.7,44.71,11900.0,37.834,37.851,37.8256,37.834,11900.0
2013-06-07 13:40:00,44.7,44.71,44.66,44.67,18100.0,37.8256,37.834,37.7917,37.8002,18100.0
2013-06-07 13:50:00,44.67,44.73,44.67,44.69,24600.0,37.8002,37.851,37.8002,37.8171,24600.0
2013-06-07 14:00:00,44.7,44.74,44.69,44.73,35600.0,37.8256,37.8594,37.8171,37.851,35600.0
2013-06-07 14:10:00,44.73,44.75,44.72,44.74,163100.0,37.851,37.8679,37.8425,37.8594,163100.0
2013-06-07 14:20:00,44.74,44.77,44.73,44.74,66900.0,37.8594,37.8848,37.851,37.8594,66900.0
2013-06-07 14:30:00,44.75,44.81,44.74,44.79,63900.0,37.8679,37.9187,37.8594,37.9017,63900.0
2013-06-07 14:40:00,44.79,44.84,44.76,44.84,34000.0,37.9017,37.944,37.8763,37.944,34000.0
2013-06-07 14:50:00,44.84,44.98,44.83,44.97,64200.0,37.944,38.0625,37.9356,38.0541,64200.0
2013-06-07 15:00:00,44.97,45.07,44.97,44.98,57300.0,38.0541,38.1387,38.0541,38.0625,57300.0
2013-06-07 15:10:00,44.98,45.06,44.95,45.03,31700.0,38.0625,38.1302,38.0371,38.1048,31700.0
2013-06-07 15:20:00,45.04,45.09,45.0,45.07,36900.0,38.1133,38.1556,38.0794,38.1387,36900.0
2013-06-07 15:30:00,45.07,45.13,45.06,45.09,69100.0,38.1387,38.1894,38.1302,38.1556,69100.0
2013-06-07 15:40:00,45.09,45.24,45.09,45.22,84400.0,38.1556,38.2825,38.1556,38.2656,84400.0
2013-06-07 15:50:00,45.21,45.34,45.18,45.29,154500.0,38.2571,38.3671,38.2318,38.3248,154500.0
2013-06-10 09:30:00,45.36,45.36,45.12,45.19,33000.0,38.3841,38.3841,38.181,38.2402,33000.0
2013-06-10 09:40:00,45.17,45.22,44.98,45.05,31500.0,38.2233,38.2656,38.0625,38.1217,31500.0
2013-06-10 09:50:00,45.07,45.07,44.94,44.99,43100.0,38.1387,38.1387,38.0287,38.071,43100.0
2013-06-10 10:00:00,44.99,45.04,44.86,45.04,27600.0,38.071,38.1133,37.961,38.1133,27600.0
2013-06-10 10:10:00,45.07,45.17,45.02,45.17,23400.0,38.1387,38.2233,38.0964,38.2233,23400.0
2013-06-10 10:20:00,45.16,45.22,45.14,45.21,15200.0,38.2148,38.2656,38.1979,38.2571,15200.0
2013-06-10 10:30:00,45.22,45.23,45.17,45.23,10800.0,38.2656,38.2741,38.2233,38.2741,10800.0
2013-06-10 10:40:00,45.23,45.27,45.21,45.21,14400.0,38.2741,38.3079,38.2571,38.2571,14400.0
2013-06-10 10:50:00,45.2,45.24,45.17,45.18,13700.0,38.2487,38.2825,38.2233,38.2318,13700.0
2013-06-10 11:00:00,45.2,45.25,45.17,45.25,12100.0,38.2487,38.291,38.2233,38.291,12100.0
2013-06-10 11:10:00,45.24,45.24,45.16,45.16,24800.0,38.2825,38.2825,38.2148,38.2148,24800.0
2013-06-10 11:20:00,45.16,45.18,45.13,45.15,11200.0,38.2148,38.2318,38.1894,38.2064,11200.0
2013-06-10 11:30:00,45.15,45.16,45.11,45.11,12400.0,38.2064,38.2148,38.1725,38.1725,12400.0
2013-06-10 11:40:00,45.11,45.17,45.1,45.17,10300.0,38.1725,38.2233,38.1641,38.2233,10300.0
2013-06-10 11:50:00,45.17,45.18,45.08,45.1,13300.0,38.2233,38.2318,38.1471,38.1641,13300.0
2013-06-10 12:00:00,45.12,45.19,45.09,45.14,10400.0,38.181,38.2402,38.1556,38.1979,10400.0
2013-06-10 12:10:00,45.13,45.19,45.13,45.16,12900.0,38.1894,38.2402,38.1894,38.2148,12900.0
2013-06-10 12:20:00,45.16,45.17,45.09,45.1,62100.0,38.2148,38.2233,38.1556,38.1641,62100.0
2013-06-10 12:30:00,45.1,45.12,45.09,45.11,20900.0,38.1641,38.181,38.1556,38.1725,20900.0
2013-06-10 12:40:00,45.11,45.11,44.97,44.98,44400.0,38.1725,38.1725,38.0541,38.0625,44400.0
2013-06-10 12:50:00,44.99,44.99,44.9,44.91,23700.0,38.071,38.071,37.9948,38.0033,23700.0
2013-06-10 13:00:00,44.9,44.94,44.88,44.93,27400.0,37.9948,38.0287,37.9779,38.0202,27400.0
2013-06-10 13:10:00,44.92,44.93,44.87,44.9,24800.0,38.0117,38.0202,37.9694,37.9948,24800.0
2013-06-10 13:20:00,44.91,44.93,44.86,44.89,22200.0,38.0033,38.0202,37.961,37.9864,22200.0
2013-06-10 13:30:00,44.88,44.89,44.85,44.86,18800.0,37.9779,37.9864,37.9525,37.961,18800.0
2013-06-10 13:40:00,44.87,44.91,44.83,44.84,39900.0,37.9694,38.0033,37.9356,37.944,39900.0
2013-06-10 13:50:00,44.85,44.91,44.84,44.88,44500.0,37.9525,38.0033,37.944,37.9779,44500.0
2013-06-10 14:00:00,44.88,44.93,44.86,44.93,20900.0,37.9779,38.0202,37.961,38.0202,20900.0
2013-06-10 14:10:00,44.92,44.95,44.88,44.93,29300.0,38.0117,38.0371,37.9779,38.0202,29300.0
2013-06-10 14:20:00,44.93,45.01,44.92,45.01,31300.0,38.0202,38.0879,38.0117,38.0879,31300.0
2013-06-10 14:30:00,45.01,45.03,44.93,44.93,28100.0,38.0879,38.1048,38.0202,38.0202,28100.0
2013-06-10 14:40:00,44.92,44.97,44.91,44.96,53400.0,38.0117,38.0541,38.0033,38.0456,53400.0
2013-06-10 14:50:00,44.97,45.01,44.96,45.01,36100.0,38.0541,38.0879,38.0456,38.0879,36100.0
2013-06-10 15:00:00,45.01,45.02,44.93,44.98,67600.0,38.0879,38.0964,38.0202,38.0625,67600.0
2013-06-10 15:10:00,44.98,45.0,44.96,44.99,92100.0,38.0625,38.0794,38.0456,38.071,92100.0
2013-06-10 15:20:00,44.99,45.03,44.98,45.03,28200.0,38.071,38.1048,38.0625,38.1048,28200.0
2013-06-10 15:30:00,45.03,45.05,45.0,45.03,134400.0,38.1048,38.1217,38.0794,38.1048,134400.0
2013-06-10 15:40:00,45.02,45.03,44.97,44.98,120100.0,38.0964,38.1048,38.0541,38.0625,120100.0
2013-06-10 15:50:00,44.98,45.0,44.93,45.0,268100.0,38.0625,38.0794,38.0202,38.0794,268100.0
2013-06-11 09:30:00,44.61,44.78,44.42,44.6,55300.0,37.7494,37.8933,37.5886,37.741,55300.0
2013-06-11 09:40:00,44.64,44.78,44.62,44.72,27400.0,37.7748,37.8933,37.7579,37.8425,27400.0
2013-06-11 09:50:00,44.73,44.81,44.71,44.75,25900.0,37.851,37.9187,37.834,37.8679,25900.0
2013-06-11 10:00:00,44.72,44.86,44.69,44.81,82700.0,37.8425,37.961,37.8171,37.9187,82700.0
2013-06-11 10:10:00,44.81,44.83,44.73,44.76,38300.0,37.9187,37.9356,37.851,37.8763,38300.0
2013-06-11 10:20:00,44.76,44.8,44.7,44.77,30900.0,37.8763,37.9102,37.8256,37.8848,30900.0
2013-06-11 10:30:00,44.77,44.84,44.73,44.79,31700.0,37.8848,37.944,37.851,37.9017,31700.0
2013-06-11 10:40:00,44.79,44.81,44.74,44.79,28500.0,37.9017,37.9187,37.8594,37.9017,28500.0
2013-06-11 10:50:00,44.79,44.83,44.76,44.81,30300.0,37.9017,37.9356,37.8763,37.9187,30300.0
2013-06-11 11:00:00,44.82,44.88,44.8,44.88,52300.0,37.9271,37.9779,37.9102,37.9779,52300.0
2013-06-11 11:10:00,44.87,44.93,44.85,44.9,30600.0,37.9694,38.0202,37.9525,37.9948,30600.0
2013-06-11 11:20:00,44.9,45.03,44.89,45.01,84700.0,37.9948,38.1048,37.9864,38.0879,84700.0
2013-06-11 11:30:00,45.01,45.08,45.01,45.01,47500.0,38.0879,38.1471,38.0879,38.0879,47500.0
2013-06-11 11:40:00,45.02,45.05,44.97,45.0,31100.0,38.0964,38.1217,38.0541,38.0794,31100.0
2013-06-11 11:50:00,45.0,45.02,44.96,44.97,29400.0,38.0794,38.0964,38.0456,38.0541,29400.0
2013-06-11 12:00:00,44.97,44.99,44.93,44.94,33400.0,38.0541,38.071,38.0202,38.0287,33400.0
2013-06-11 12:10:00,44.93,44.95,44.86,44.87,34600.0,38.0202,38.0371,37.961,37.9694,34600.0
2013-06-11 12:20:00,44.87,44.89,44.82,44.84,19100.0,37.9694,37.9864,37.9271,37.944,19100.0
2013-06-11 12:30:00,44.85,44.85,44.82,44.84,23300.0,37.9525,37.9525,37.9271,37.944,23300.0
2013-06-11 12:40:00,44.85,44.87,44.8,44.82,12400.0,37.9525,37.9694,37.9102,37.9271,12400.0
2013-06-11 12:50:00,44.81,44.84,44.79,44.83,23900.0,37.9187,37.944,37.9017,37.9356,23900.0
2013-06-11 13:00:00,44.84,44.86,44.81,44.83,32500.0,37.944,37.961,37.9187,37.9356,32500.0
2013-06-11 13:10:00,44.82,44.89,44.81,44.82,31100.0,37.9271,37.9864,37.9187,37.9271,31100.0
2013-06-11 13:20:00,44.82,44.83,44.76,44.76,22900.0,37.9271,37.9356,37.8763,37.8763,22900.0
2013-06-11 13:30:00,44.76,44.77,44.66,44.74,43400.0,37.8763,37.8848,37.7917,37.8594,43400.0
2013-06-11 13:40:00,44.74,44.75,44.71,44.75,14600.0,37.8594,37.8679,37.834,37.8679,14600.0
2013-06-11 13:50:00,44.75,44.75,44.68,44.7,24400.0,37.8679,37.8679,37.8087,37.8256,24400.0
2013-06-11 14:00:00,44.69,44.73,44.65,44.69,36500.0,37.8171,37.851,37.7833,37.8171,36500.0
2013-06-11 14:10:00,44.69,44.76,44.67,44.71,145300.0,37.8171,37.8763,37.8002,37.834,145300.0
2013-06-11 14:20:00,44.71,44.71,44.67,44.69,75400.0,37.834,37.834,37.8002,37.8171,75400.0
2013-06-11 14:30:00,44.69,44.74,44.67,44.74,79900.0,37.8171,37.8594,37.8002,37.8594,79900.0
2013-06-11 14:40:00,44.74,44.77,44.66,44.67,47500.0,37.8594,37.8848,37.7917,37.8002,47500.0
2013-06-11 14:50:00,44.68,44.74,44.65,44.74,44200.0,37.8087,37.8594,37.7833,37.8594,44200.0
2013-06-11 15:00:00,44.74,44.77,44.68,44.69,45900.0,37.8594,37.8848,37.8087,37.8171,45900.0
2013-06-11 15:10:00,44.7,44.72,44.64,44.66,45400.0,37.8256,37.8425,37.7748,37.7917,45400.0
2013-06-11 15:20:00,44.66,44.71,44.63,44.63,57100.0,37.7917,37.834,37.7663,37.7663,57100.0
2013-06-11 15:30:00,44.63,44.67,44.61,44.66,51700.0,37.7663,37.8002,37.7494,37.7917,51700.0
2013-06-11 15:40:00,44.65,44.66,44.56,44.61,82700.0,37.7833,37.7917,37.7071,37.7494,82700.0
2013-06-11 15:50:00,44.61,44.63,44.56,44.58,162800.0,37.7494,37.7663,37.7071,37.724,162800.0
2013-06-12 09:30:00,44.93,45.0,44.8,44.85,65900.0,38.0202,38.0794,37.9102,37.9525,65900.0
2013-06-12 09:40:00,44.88,45.11,44.88,45.02,116600.0,37.9779,38.1725,37.9779,38.0964,116600.0
2013-06-12 09:50:00,45.02,45.1,45.0,45.03,69300.0,38.0964,38.1641,38.0794,38.1048,69300.0
2013-06-12 10:00:00,45.01,45.01,44.88,44.95,60300.0,38.0879,38.0879,37.9779,38.0371,60300.0
2013-06-12 10:10:00,44.94,44.96,44.86,44.87,49600.0,38.0287,38.0456,37.961,37.9694,49600.0
2013-06-12 10:20:00,44.87,44.97,44.85,44.92,30800.0,37.9694,38.0541,37.9525,38.0117,30800.0
2013-06-12 10:30:00,44.92,44.94,44.78,44.78,26900.0,38.0117,38.0287,37.8933,37.8933,26900.0
2013-06-12 10:40:00,44.78,44.78,44.59,44.59,42000.0,37.8933,37.8933,37.7325,37.7325,42000.0
2013-06-12 10:50:00,44.59,44.64,44.55,44.62,26900.0,37.7325,37.7748,37.6986,37.7579,26900.0
2013-06-12 11:00:00,44.63,44.65,44.56,44.65,26000.0,37.7663,37.7833,37.7071,37.7833,26000.0
2013-06-12 11:10:00,44.66,44.66,44.56,44.57,38900.0,37.7917,37.7917,37.7071,37.7156,38900.0
2013-06-12 11:20:00,44.57,44.64,44.57,44.59,31100.0,37.7156,37.7748,37.7156,37.7325,31100.0
2013-06-12 11:30:00,44.59,44.63,44.54,44.57,37700.0,37.7325,37.7663,37.6902,37.7156,37700.0
2013-06-12 11:40:00,44.57,44.59,44.48,44.5,27700.0,37.7156,37.7325,37.6394,37.6563,27700.0
2013-06-12 11:50:00,44.5,44.52,44.43,44.45,21400.0,37.6563,37.6733,37.5971,37.614,21400.0
2013-06-12 12:00:00,44.46,44.5,44.44,44.49,21300.0,37.6225,37.6563,37.6056,37.6479,21300.0
2013-06-12 12:10:00,44.49,44.52,44.44,44.49,22200.0,37.6479,37.6733,37.6056,37.6479,22200.0
2013-06-12 12:20:00,44.5,44.62,44.5,44.61,20800.0,37.6563,37.7579,37.6563,37.7494,20800.0
2013-06-12 12:30:00,44.61,44.64,44.57,44.57,23500.0,37.7494,37.7748,37.7156,37.7156,23500.0
2013-06-12 12:40:00,44.57,44.59,44.51,44.58,35600.0,37.7156,37.7325,37.6648,37.724,35600.0
2013-06-12 12:50:00,44.58,44.59,44.53,44.57,25700.0,37.724,37.7325,37.6817,37.7156,25700.0
2013-06-12 13:00:00,44.58,44.6,44.52,44.57,31200.0,37.724,37.741,37.6733,37.7156,31200.0
2013-06-12 13:10:00,44.57,44.59,44.5,44.51,33200.0,37.7156,37.7325,37.6563,37.6648,33200.0
2013-06-12 13:20:00,44.51,44.53,44.48,44.48,30900.0,37.6648,37.6817,37.6394,37.6394,30900.0
2013-06-12 13:30:00,44.48,44.5,44.43,44.43,25300.0,37.6394,37.6563,37.5971,37.5971,25300.0
2013-06-12 13:40:00,44.42,44.48,44.39,44.48,31600.0,37.5886,37.6394,37.5632,37.6394,31600.0
2013-06-12 13:50:00,44.48,44.5,44.43,44.49,24600.0,37.6394,37.6563,37.5971,37.6479,24600.0
2013-06-12 14:00:00,44.49,44.52,44.43,44.46,42300.0,37.6479,37.6733,37.5971,37.6225,42300.0
2013-06-12 14:10:00,44.47,44.48,44.32,44.36,47900.0,37.6309,37.6394,37.504,37.5379,47900.0
2013-06-12 14:20:00,44.35,44.37,44.32,44.32,40800.0,37.5294,37.5463,37.504,37.504,40800.0
2013-06-12 14:30:00,44.33,44.38,44.29,44.38,56700.0,37.5125,37.5548,37.4786,37.5548,56700.0
2013-06-12 14:40:00,44.38,44.46,44.38,44.39,50500.0,37.5548,37.6225,37.5548,37.5632,50500.0
2013-06-12 14:50:00,44.38,44.41,44.33,44.39,88500.0,37.5548,37.5802,37.5125,37.5632,88500.0
2013-06-12 15:00:00,44.4,44.41,44.31,44.35,53500.0,37.5717,37.5802,37.4956,37.5294,53500.0
2013-06-12 15:10:00,44.36,44.38,44.32,44.32,41900.0,37.5379,37.5548,37.504,37.504,41900.0
2013-06-12 15:20:00,44.32,44.45,44.29,44.45,41700.0,37.504,37.614,37.4786,37.614,41700.0
2013-06-12 15:30:00,44.45,44.46,44.31,44.37,65500.0,37.614,37.6225,37.4956,37.5463,65500.0
2013-06-12 15:40:00,44.37,44.46,44.35,44.43,55900.0,37.5463,37.6225,37.5294,37.5971,55900.0
2013-06-12 15:50:00,44.44,44.44,44.32,44.32,94200.0,37.6056,37.6056,37.504,37.504,94200.0
2013-06-13 09:30:00,44.28,44.5,44.25,44.36,26800.0,37.4702,37.6563,37.4448,37.5379,26800.0
2013-06-13 09:40:00,44.34,44.48,44.3,44.37,59800.0,37.5209,37.6394,37.4871,37.5463,59800.0
2013-06-13 09:50:00,44.38,44.58,44.35,44.55,47200.0,37.5548,37.724,37.5294,37.6986,47200.0
2013-06-13 10:00:00,44.55,44.64,44.5,44.6,54800.0,37.6986,37.7748,37.6563,37.741,54800.0
2013-06-13 10:10:00,44.6,44.73,44.55,44.72,44400.0,37.741,37.851,37.6986,37.8425,44400.0
2013-06-13 10:20:00,44.72,44.73,44.6,44.62,48600.0,37.8425,37.851,37.741,37.7579,48600.0
2013-06-13 10:30:00,44.62,44.67,44.54,44.55,41800.0,37.7579,37.8002,37.6902,37.6986,41800.0
2013-06-13 10:40:00,44.56,44.56,44.45,44.45,15900.0,37.7071,37.7071,37.614,37.614,15900.0
2013-06-13 10:50:00,44.45,44.48,44.29,44.31,27600.0,37.614,37.6394,37.4786,37.4956,27600.0
2013-06-13 11:00:00,44.31,44.39,44.27,44.3,43200.0,37.4956,37.5632,37.4617,37.4871,43200.0
2013-06-13 11:10:00,44.32,44.32,44.23,44.31,33000.0,37.504,37.504,37.4279,37.4956,33000.0
2013-06-13 11:20:00,44.32,44.44,44.28,44.44,30200.0,37.504,37.6056,37.4702,37.6056,30200.0
2013-06-13 11:30:00,44.44,44.48,44.41,44.48,27700.0,37.6056,37.6394,37.5802,37.6394,27700.0
2013-06-13 11:40:00,44.48,44.49,44.44,44.48,24500.0,37.6394,37.6479,37.6056,37.6394,24500.0
2013-06-13 11:50:00,44.48,44.52,44.43,44.51,28300.0,37.6394,37.6733,37.5971,37.6648,28300.0
2013-06-13 12:00:00,44.5,44.59,44.5,44.58,43600.0,37.6563,37.7325,37.6563,37.724,43600.0
2013-06-13 12:10:00,44.58,44.59,44.51,44.51,26500.0,37.724,37.7325,37.6648,37.6648,26500.0
2013-06-13 12:20:00,44.52,44.55,44.49,44.51,16100.0,37.6733,37.6986,37.6479,37.6648,16100.0
2013-06-13 12:30:00,44.51,44.59,44.51,44.59,17400.0,37.6648,37.7325,37.6648,37.7325,17400.0
2013-06-13 12:40:00,44.59,44.65,44.56,44.62,41400.0,37.7325,37.7833,37.7071,37.7579,41400.0
2013-06-13 12:50:00,44.62,44.64,44.59,44.63,28100.0,37.7579,37.7748,37.7325,37.7663,28100.0
2013-06-13 13:00:00,44.63,44.66,44.57,44.58,26400.0,37.7663,37.7917,37.7156,37.724,26400.0
2013-06-13 13:10:00,44.58,44.63,44.58,44.6,40300.0,37.724,37.7663,37.724,37.741,40300.0
2013-06-13 13:20:00,44.59,44.63,44.59,44.63,31900.0,37.7325,37.7663,37.7325,37.7663,31900.0
2013-06-13 13:30:00,44.63,44.65,44.55,44.56,47000.0,37.7663,37.7833,37.6986,37.7071,47000.0
2013-06-13 13:40:00,44.56,44.58,44.55,44.58,22000.0,37.7071,37.724,37.6986,37.724,22000.0
2013-06-13 13:50:00,44.59,44.59,44.54,44.59,33000.0,37.7325,37.7325,37.6902,37.7325,33000.0
2013-06-13 14:00:00,44.59,44.65,44.59,44.65,38000.0,37.7325,37.7833,37.7325,37.7833,38000.0
2013-06-13 14:10:00,44.65,44.66,44.59,44.6,37000.0,37.7833,37.7917,37.7325,37.741,37000.0
2013-06-13 14:20:00,44.6,44.63,44.59,44.62,26800.0,37.741,37.7663,37.7325,37.7579,26800.0
2013-06-13 14:30:00,44.62,44.64,44.59,44.63,22600.0,37.7579,37.7748,37.7325,37.7663,22600.0
2013-06-13 14:40:00,44.63,44.63,44.6,44.61,29900.0,37.7663,37.7663,37.741,37.7494,29900.0
2013-06-13 14:50:00,44.61,44.66,44.61,44.65,18800.0,37.7494,37.7917,37.7494,37.7833,18800.0
2013-06-13 15:00:00,44.65,44.72,44.65,44.67,48500.0,37.7833,37.8425,37.7833,37.8002,48500.0
2013-06-13 15:10:00,44.67,44.7,44.64,44.66,49600.0,37.8002,37.8256,37.7748,37.7917,49600.0
2013-06-13 15:20:00,44.67,44.68,44.63,44.66,76200.0,37.8002,37.8087,37.7663,37.7917,76200.0
2013-06-13 15:30:00,44.66,44.69,44.62,44.69,77300.0,37.7917,37.8171,37.7579,37.8171,77300.0
2013-06-13 15:40:00,44.69,44.94,44.69,44.89,173200.0,37.8171,38.0287,37.8171,37.9864,173200.0
2013-06-13 15:50:00,44.88,44.92,44.86,44.87,145600.0,37.9779,38.0117,37.961,37.9694,145600.0
2013-06-14 09:30:00,44.9,44.93,44.77,44.91,51800.0,37.9948,38.0202,37.8848,38.0033,51800.0
2013-06-14 09:40:00,44.91,44.94,44.82,44.9,99300.0,38.0033,38.0287,37.9271,37.9948,99300.0
2013-06-14 09:50:00,44.91,45.03,44.83,45.0,144600.0,38.0033,38.1048,37.9356,38.0794,144600.0
2013-06-14 10:00:00,45.01,45.19,44.98,45.11,70100.0,38.0879,38.2402,38.0625,38.1725,70100.0
2013-06-14 10:10:00,45.11,45.13,45.05,45.1,40500.0,38.1725,38.1894,38.1217,38.1641,40500.0
2013-06-14 10:20:00,45.11,45.17,45.05,45.05,41900.0,38.1725,38.2233,38.1217,38.1217,41900.0
2013-06-14 10:30:00,45.05,45.16,45.04,45.14,51500.0,38.1217,38.2148,38.1133,38.1979,51500.0
2013-06-14 10:40:00,45.14,45.19,45.09,45.11,60500.0,38.1979,38.2402,38.1556,38.1725,60500.0
2013-06-14 10:50:00,45.12,45.12,45.02,45.05,44100.0,38.181,38.181,38.0964,38.1217,44100.0
2013-06-14 11:00:00,45.05,45.11,45.0,45.09,48700.0,38.1217,38.1725,38.0794,38.1556,48700.0
2013-06-14 11:10:00,45.08,45.17,45.08,45.17,46200.0,38.1471,38.2233,38.1471,38.2233,46200.0
2013-06-14 11:20:00,45.17,45.23,45.15,45.23,45900.0,38.2233,38.2741,38.2064,38.2741,45900.0
2013-06-14 11:30:00,45.22,45.23,45.12,45.16,27900.0,38.2656,38.2741,38.181,38.2148,27900.0
2013-06-14 11:40:00,45.16,45.19,45.09,45.1,185300.0,38.2148,38.2402,38.1556,38.1641,185300.0
2013-06-14 11:50:00,45.1,45.15,45.09,45.14,46800.0,38.1641,38.2064,38.1556,38.1979,46800.0
2013-06-14 12:00:00,45.14,45.15,45.09,45.12,41600.0,38.1979,38.2064,38.1556,38.181,41600.0
2013-06-14 12:10:00,45.13,45.15,45.1,45.15,74600.0,38.1894,38.2064,38.1641,38.2064,74600.0
2013-06-14 12:20:00,45.15,45.17,45.14,45.16,58800.0,38.2064,38.2233,38.1979,38.2148,58800.0
2013-06-14 12:30:00,45.16,45.18,45.14,45.18,70400.0,38.2148,38.2318,38.1979,38.2318,70400.0
2013-06-14 12:40:00,45.18,45.2,45.14,45.17,45600.0,38.2318,38.2487,38.1979,38.2233,45600.0
2013-06-14 12:50:00,45.16,45.19,45.14,45.18,24500.0,38.2148,38.2402,38.1979,38.2318,24500.0
2013-06-14 13:00:00,45.18,45.19,45.12,45.19,38400.0,38.2318,38.2402,38.181,38.2402,38400.0
2013-06-14 13:10:00,45.18,45.23,45.16,45.18,28800.0,38.2318,38.2741,38.2148,38.2318,28800.0
2013-06-14 13:20:00,45.17,45.18,45.08,45.1,42800.0,38.2233,38.2318,38.1471,38.1641,42800.0
2013-06-14 13:30:00,45.09,45.13,45.08,45.11,41400.0,38.1556,38.1894,38.1471,38.1725,41400.0
2013-06-14 13:40:00,45.12,45.13,45.09,45.12,13700.0,38.181,38.1894,38.1556,38.181,13700.0
2013-06-14 13:50:00,45.12,45.13,45.08,45.11,17600.0,38.181,38.1894,38.1471,38.1725,17600.0
2013-06-14 14:00:00,45.11,45.18,45.08,45.18,35900.0,38.1725,38.2318,38.1471,38.2318,35900.0
2013-06-14 14:10:00,45.17,45.3,45.17,45.29,42100.0,38.2233,38.3333,38.2233,38.3248,42100.0
2013-06-14 14:20:00,45.3,45.38,45.29,45.3,44400.0,38.3333,38.401,38.3248,38.3333,44400.0
2013-06-14 14:30:00,45.29,45.29,45.21,45.27,31400.0,38.3248,38.3248,38.2571,38.3079,31400.0
2013-06-14 14:40:00,45.27,45.31,45.26,45.28,33600.0,38.3079,38.3418,38.2995,38.3164,33600.0
2013-06-14 14:50:00,45.28,45.28,45.13,45.16,37200.0,38.3164,38.3164,38.1894,38.2148,37200.0
2013-06-14 15:00:00,45.15,45.31,45.15,45.29,34400.0,38.2064,38.3418,38.2064,38.3248,34400.0
2013-06-14 15:10:00,45.29,45.3,45.23,45.25,69700.0,38.3248,38.3333,38.2741,38.291,69700.0
2013-06-14 15:20:00,45.26,45.28,45.2,45.2,44000.0,38.2995,38.3164,38.2487,38.2487,44000.0
2013-06-14 15:30:00,45.21,45.23,45.14,45.19,63500.0,38.2571,38.2741,38.1979,38.2402,63500.0
2013-06-14 15:40:00,45.2,45.21,45.12,45.15,216200.0,38.2487,38.2571,38.181,38.2064,216200.0
2013-06-14 15:50:00,45.15,45.21,45.15,45.16,267800.0,38.2064,38.2571,38.2064,38.2148,267800.0
2013-06-17 09:30:00,45.35,45.69,45.35,45.66,72900.0,38.3756,38.6633,38.3756,38.6379,72900.0
2013-06-17 09:40:00,45.66,45.75,45.5,45.74,59400.0,38.6379,38.7141,38.5025,38.7056,59400.0
2013-06-17 09:50:00,45.76,45.78,45.7,45.71,39500.0,38.7226,38.7395,38.6718,38.6802,39500.0
2013-06-17 10:00:00,45.71,45.72,45.47,45.49,62300.0,38.6802,38.6887,38.4772,38.4941,62300.0
2013-06-17 10:10:00,45.48,45.57,45.47,45.54,39100.0,38.4856,38.5618,38.4772,38.5364,39100.0
2013-06-17 10:20:00,45.54,45.61,45.5,45.6,40400.0,38.5364,38.5956,38.5025,38.5872,40400.0
2013-06-17 10:30:00,45.6,45.63,45.57,45.59,31400.0,38.5872,38.6125,38.5618,38.5787,31400.0
2013-06-17 10:40:00,45.57,45.7,45.57,45.66,33700.0,38.5618,38.6718,38.5618,38.6379,33700.0
2013-06-17 10:50:00,45.66,45.7,45.66,45.69,29900.0,38.6379,38.6718,38.6379,38.6633,29900.0
2013-06-17 11:00:00,45.7,45.75,45.67,45.75,49700.0,38.6718,38.7141,38.6464,38.7141,49700.0
2013-06-17 11:10:00,45.75,45.79,45.73,45.73,42300.0,38.7141,38.7479,38.6972,38.6972,42300.0
2013-06-17 11:20:00,45.73,45.74,45.61,45.61,29300.0,38.6972,38.7056,38.5956,38.5956,29300.0
2013-06-17 11:30:00,45.6,45.63,45.57,45.58,16700.0,38.5872,38.6125,38.5618,38.5702,16700.0
2013-06-17 11:40:00,45.58,45.63,45.58,45.62,23200.0,38.5702,38.6125,38.5702,38.6041,23200.0
2013-06-17 11:50:00,45.63,45.7,45.63,45.67,56800.0,38.6125,38.6718,38.6125,38.6464,56800.0
2013-06-17 12:00:00,45.66,45.66,45.63,45.65,25500.0,38.6379,38.6379,38.6125,38.6295,25500.0
2013-06-17 12:10:00,45.65,45.65,45.59,45.59,13800.0,38.6295,38.6295,38.5787,38.5787,13800.0
2013-06-17 12:20:00,45.6,45.6,45.51,45.51,23300.0,38.5872,38.5872,38.511,38.511,23300.0
2013-06-17 12:30:00,45.51,45.55,45.51,45.55,15100.0,38.511,38.5449,38.511,38.5449,15100.0
2013-06-17 12:40:00,45.55,45.59,45.55,45.58,18400.0,38.5449,38.5787,38.5449,38.5702,18400.0
2013-06-17 12:50:00,45.57,45.59,45.55,45.56,10500.0,38.5618,38.5787,38.5449,38.5533,10500.0
2013-06-17 13:00:00,45.56,45.63,45.56,45.63,29600.0,38.5533,38.6125,38.5533,38.6125,29600.0
2013-06-17 13:10:00,45.62,45.7,45.62,45.68,24600.0,38.6041,38.6718,38.6041,38.6549,24600.0
2013-06-17 13:20:00,45.69,45.74,45.68,45.73,96700.0,38.6633,38.7056,38.6549,38.6972,96700.0
2013-06-17 13:30:00,45.73,45.76,45.72,45.74,39100.0,38.6972,38.7226,38.6887,38.7056,39100.0
2013-06-17 13:40:00,45.73,45.74,45.67,45.68,16900.0,38.6972,38.7056,38.6464,38.6549,16900.0
2013-06-17 13:50:00,45.69,45.7,45.64,45.65,31100.0,38.6633,38.6718,38.621,38.6295,31100.0
2013-06-17 14:00:00,45.66,45.71,45.61,45.61,59800.0,38.6379,38.6802,38.5956,38.5956,59800.0
2013-06-17 14:10:00,45.61,45.63,45.55,45.57,45700.0,38.5956,38.6125,38.5449,38.5618,45700.0
2013-06-17 14:20:00,45.56,45.57,45.44,45.46,87200.0,38.5533,38.5618,38.4518,38.4687,87200.0
2013-06-17 14:30:00,45.46,45.5,45.42,45.49,23400.0,38.4687,38.5025,38.4348,38.4941,23400.0
2013-06-17 14:40:00,45.49,45.51,45.35,45.36,27600.0,38.4941,38.511,38.3756,38.3841,27600.0
2013-06-17 14:50:00,45.36,45.38,45.27,45.29,68900.0,38.3841,38.401,38.3079,38.3248,68900.0
2013-06-17 15:00:00,45.28,45.34,45.25,45.3,83000.0,38.3164,38.3671,38.291,38.3333,83000.0
2013-06-17 15:10:00,45.3,45.3,45.23,45.25,29500.0,38.3333,38.3333,38.2741,38.291,29500.0
2013-06-17 15:20:00,45.26,45.29,45.2,45.28,48800.0,38.2995,38.3248,38.2487,38.3164,48800.0
2013-06-17 15:30:00,45.28,45.32,45.27,45.31,116800.0,38.3164,38.3502,38.3079,38.3418,116800.0
2013-06-17 15:40:00,45.32,45.32,45.25,45.29,121300.0,38.3502,38.3502,38.291,38.3248,121300.0
2013-06-17 15:50:00,45.29,45.32,45.24,45.31,486500.0,38.3248,38.3502,38.2825,38.3418,486500.0
2013-06-18 09:30:00,45.33,45.59,45.24,45.32,190000.0,38.3587,38.5787,38.2825,38.3502,190000.0
2013-06-18 09:40:00,45.32,45.33,45.24,45.25,60900.0,38.3502,38.3587,38.2825,38.291,60900.0
2013-06-18 09:50:00,45.25,45.33,45.24,45.25,142200.0,38.291,38.3587,38.2825,38.291,142200.0
2013-06-18 10:00:00,45.25,45.34,45.21,45.31,44200.0,38.291,38.3671,38.2571,38.3418,44200.0
2013-06-18 10:10:00,45.3,45.38,45.29,45.35,28700.0,38.3333,38.401,38.3248,38.3756,28700.0
2013-06-18 10:20:00,45.37,45.49,45.36,45.46,16200.0,38.3925,38.4941,38.3841,38.4687,16200.0
2013-06-18 10:30:00,45.46,45.58,45.44,45.57,28900.0,38.4687,38.5702,38.4518,38.5618,28900.0
2013-06-18 10:40:00,45.58,45.59,45.51,45.54,41800.0,38.5702,38.5787,38.511,38.5364,41800.0
2013-06-18 10:50:00,45.55,45.61,45.53,45.59,32600.0,38.5449,38.5956,38.5279,38.5787,32600.0
2013-06-18 11:00:00,45.59,45.59,45.54,45.58,19100.0,38.5787,38.5787,38.5364,38.5702,19100.0
2013-06-18 11:10:00,45.57,45.58,45.54,45.55,21300.0,38.5618,38.5702,38.5364,38.5449,21300.0
2013-06-18 11:20:00,45.55,45.64,45.55,45.62,65800.0,38.5449,38.621,38.5449,38.6041,65800.0
2013-06-18 11:30:00,45.61,45.71,45.59,45.68,42700.0,38.5956,38.6802,38.5787,38.6549,42700.0
2013-06-18 11:40:00,45.68,45.69,45.63,45.65,23600.0,38.6549,38.6633,38.6125,38.6295,23600.0
2013-06-18 11:50:00,45.64,45.67,45.63,45.66,42000.0,38.621,38.6464,38.6125,38.6379,42000.0
2013-06-18 12:00:00,45.66,45.68,45.6,45.63,32000.0,38.6379,38.6549,38.5872,38.6125,32000.0
2013-06-18 12:10:00,45.63,45.64,45.57,45.57,19600.0,38.6125,38.621,38.5618,38.5618,19600.0
2013-06-18 12:20:00,45.56,45.63,45.56,45.59,16500.0,38.5533,38.6125,38.5533,38.5787,16500.0
2013-06-18 12:30:00,45.61,45.7,45.61,45.68,20900.0,38.5956,38.6718,38.5956,38.6549,20900.0
2013-06-18 12:40:00,45.68,45.7,45.63,45.63,38400.0,38.6549,38.6718,38.6125,38.6125,38400.0
2013-06-18 12:50:00,45.63,45.7,45.63,45.69,21000.0,38.6125,38.6718,38.6125,38.6633,21000.0
2013-06-18 13:00:00,45.7,45.7,45.65,45.66,13600.0,38.6718,38.6718,38.6295,38.6379,13600.0
2013-06-18 13:10:00,45.67,45.71,45.66,45.71,16200.0,38.6464,38.6802,38.6379,38.6802,16200.0
2013-06-18 13:20:00,45.71,45.74,45.7,45.72,27400.0,38.6802,38.7056,38.6718,38.6887,27400.0
2013-06-18 13:30:00,45.72,45.76,45.7,45.75,55300.0,38.6887,38.7226,38.6718,38.7141,55300.0
2013-06-18 13:40:00,45.76,45.8,45.75,45.76,17600.0,38.7226,38.7564,38.7141,38.7226,17600.0
2013-06-18 13:50:00,45.75,45.78,45.74,45.75,24400.0,38.7141,38.7395,38.7056,38.7141,24400.0
2013-06-18 14:00:00,45.75,45.79,45.73,45.76,17300.0,38.7141,38.7479,38.6972,38.7226,17300.0
2013-06-18 14:10:00,45.75,45.78,45.75,45.76,25300.0,38.7141,38.7395,38.7141,38.7226,25300.0
2013-06-18 14:20:00,45.76,45.78,45.75,45.77,26400.0,38.7226,38.7395,38.7141,38.731,26400.0
2013-06-18 14:30:00,45.77,45.81,45.75,45.81,153400.0,38.731,38.7649,38.7141,38.7649,153400.0
2013-06-18 14:40:00,45.81,45.83,45.77,45.81,14700.0,38.7649,38.7818,38.731,38.7649,14700.0
2013-06-18 14:50:00,45.82,45.82,45.76,45.78,36700.0,38.7733,38.7733,38.7226,38.7395,36700.0
2013-06-18 15:00:00,45.77,45.81,45.76,45.78,19000.0,38.731,38.7649,38.7226,38.7395,19000.0
2013-06-18 15:10:00,45.78,45.78,45.67,45.72,27400.0,38.7395,38.7395,38.6464,38.6887,27400.0
2013-06-18 15:20:00,45.72,45.75,45.71,45.75,135000.0,38.6887,38.7141,38.6802,38.7141,135000.0
2013-06-18 15:30:00,45.74,45.75,45.62,45.63,38800.0,38.7056,38.7141,38.6041,38.6125,38800.0
2013-06-18 15:40:00,45.63,45.68,45.62,45.66,94600.0,38.6125,38.6549,38.6041,38.6379,94600.0
2013-06-18 15:50:00,45.66,45.73,45.63,45.72,202300.0,38.6379,38.6972,38.6125,38.6887,202300.0
2013-06-19 09:30:00,45.74,45.84,45.52,45.6,42000.0,38.7056,38.7903,38.5195,38.5872,42000.0
2013-06-19 09:40:00,45.61,45.63,45.5,45.53,27000.0,38.5956,38.6125,38.5025,38.5279,27000.0
2013-06-19 09:50:00,45.52,45.55,45.46,45.53,31800.0,38.5195,38.5449,38.4687,38.5279,31800.0
2013-06-19 10:00:00,45.54,45.68,45.51,45.61,44500.0,38.5364,38.6549,38.511,38.5956,44500.0
2013-06-19 10:10:00,45.61,45.65,45.59,45.59,49100.0,38.5956,38.6295,38.5787,38.5787,49100.0
2013-06-19 10:20:00,45.6,45.65,45.59,45.65,21800.0,38.5872,38.6295,38.5787,38.6295,21800.0
2013-06-19 10:30:00,45.65,45.66,45.57,45.61,76700.0,38.6295,38.6379,38.5618,38.5956,76700.0
2013-06-19 10:40:00,45.61,45.66,45.6,45.61,26200.0,38.5956,38.6379,38.5872,38.5956,26200.0
2013-06-19 10:50:00,45.62,45.66,45.59,45.64,24000.0,38.6041,38.6379,38.5787,38.621,24000.0
2013-06-19 11:00:00,45.64,45.65,45.62,45.63,17000.0,38.621,38.6295,38.6041,38.6125,17000.0
2013-06-19 11:10:00,45.65,45.66,45.62,45.64,19200.0,38.6295,38.6379,38.6041,38.621,19200.0
2013-06-19 11:20:00,45.65,45.65,45.62,45.63,28300.0,38.6295,38.6295,38.6041,38.6125,28300.0
2013-06-19 11:30:00,45.62,45.7,45.59,45.66,47300.0,38.6041,38.6718,38.5787,38.6379,47300.0
2013-06-19 11:40:00,45.66,45.73,45.66,45.72,44000.0,38.6379,38.6972,38.6379,38.6887,44000.0
2013-06-19 11:50:00,45.72,45.76,45.71,45.74,15000.0,38.6887,38.7226,38.6802,38.7056,15000.0
2013-06-19 12:00:00,45.74,45.75,45.68,45.69,25800.0,38.7056,38.7141,38.6549,38.6633,25800.0
2013-06-19 12:10:00,45.69,45.71,45.68,45.68,25400.0,38.6633,38.6802,38.6549,38.6549,25400.0
2013-06-19 12:20:00,45.68,45.72,45.68,45.7,40800.0,38.6549,38.6887,38.6549,38.6718,40800.0
2013-06-19 12:30:00,45.7,45.71,45.68,45.7,20500.0,38.6718,38.6802,38.6549,38.6718,20500.0
2013-06-19 12:40:00,45.71,45.76,45.7,45.73,23700.0,38.6802,38.7226,38.6718,38.6972,23700.0
2013-06-19 12:50:00,45.73,45.76,45.72,45.74,15600.0,38.6972,38.7226,38.6887,38.7056,15600.0
2013-06-19 13:00:00,45.75,45.76,45.7,45.73,14000.0,38.7141,38.7226,38.6718,38.6972,14000.0
2013-06-19 13:10:00,45.74,45.79,45.73,45.77,13100.0,38.7056,38.7479,38.6972,38.731,13100.0
2013-06-19 13:20:00,45.78,45.79,44.78,45.73,53400.0,38.7395,38.7479,37.8933,38.6972,53400.0
2013-06-19 13:30:00,45.73,45.8,45.73,45.79,45600.0,38.6972,38.7564,38.6972,38.7479,45600.0
2013-06-19 13:40:00,45.79,45.85,45.78,45.84,14200.0,38.7479,38.7987,38.7395,38.7903,14200.0
2013-06-19 13:50:00,45.85,45.9,45.83,45.89,16400.0,38.7987,38.841,38.7818,38.8326,16400.0
2013-06-19 14:00:00,45.89,45.92,45.52,45.58,123800.0,38.8326,38.858,38.5195,38.5702,123800.0
2013-06-19 14:10:00,45.57,45.66,45.52,45.52,48100.0,38.5618,38.6379,38.5195,38.5195,48100.0
2013-06-19 14:20:00,45.52,45.54,45.3,45.37,59500.0,38.5195,38.5364,38.3333,38.3925,59500.0
2013-06-19 14:30:00,45.37,45.59,45.31,45.43,87200.0,38.3925,38.5787,38.3418,38.4433,87200.0
2013-06-19 14:40:00,45.42,45.5,45.14,45.16,133000.0,38.4348,38.5025,38.1979,38.2148,133000.0
2013-06-19 14:50:00,45.15,45.15,44.87,44.9,91200.0,38.2064,38.2064,37.9694,37.9948,91200.0
2013-06-19 15:00:00,44.9,45.09,44.87,45.03,54300.0,37.9948,38.1556,37.9694,38.1048,54300.0
2013-06-19 15:10:00,45.04,45.08,44.97,45.01,75200.0,38.1133,38.1471,38.0541,38.0879,75200.0
2013-06-19 15:20:00,45.0,45.15,45.0,45.13,52500.0,38.0794,38.2064,38.0794,38.1894,52500.0
2013-06-19 15:30:00,45.15,45.15,44.91,44.91,77400.0,38.2064,38.2064,38.0033,38.0033,77400.0
2013-06-19 15:40:00,44.91,44.94,44.73,44.75,123200.0,38.0033,38.0287,37.851,37.8679,123200.0
2013-06-19 15:50:00,44.74,44.85,44.65,44.66,243600.0,37.8594,37.9525,37.7833,37.7917,243600.0
2013-06-20 09:30:00,44.36,44.4,44.11,44.3,71900.0,37.5379,37.5717,37.3263,37.4871,71900.0
2013-06-20 09:40:00,44.27,44.4,44.17,44.32,82500.0,37.4617,37.5717,37.3771,37.504,82500.0
2013-06-20 09:50:00,44.31,44.34,44.3,44.3,91500.0,37.4956,37.5209,37.4871,37.4871,91500.0
2013-06-20 10:00:00,44.31,44.31,44.09,44.09,45200.0,37.4956,37.4956,37.3094,37.3094,45200.0
2013-06-20 10:10:00,44.1,44.1,43.7,43.94,70100.0,37.3178,37.3178,36.9794,37.1825,70100.0
2013-06-20 10:20:00,43.93,44.17,43.92,43.94,55800.0,37.174,37.3771,37.1655,37.1825,55800.0
2013-06-20 10:30:00,43.94,44.1,43.76,44.1,64700.0,37.1825,37.3178,37.0301,37.3178,64700.0
2013-06-20 10:40:00,44.09,44.09,43.92,44.01,31600.0,37.3094,37.3094,37.1655,37.2417,31600.0
2013-06-20 10:50:00,44.0,44.06,43.99,44.04,36600.0,37.2332,37.284,37.2248,37.2671,36600.0
2013-06-20 11:00:00,44.04,44.09,44.01,44.02,32600.0,37.2671,37.3094,37.2417,37.2502,32600.0
2013-06-20 11:10:00,44.02,44.06,43.96,43.98,33000.0,37.2502,37.284,37.1994,37.2163,33000.0
2013-06-20 11:20:00,43.99,44.12,43.96,44.1,44400.0,37.2248,37.3348,37.1994,37.3178,44400.0
2013-06-20 11:30:00,44.1,44.2,44.01,44.2,75200.0,37.3178,37.4025,37.2417,37.4025,75200.0
2013-06-20 11:40:00,44.2,44.24,44.16,44.18,48000.0,37.4025,37.4363,37.3686,37.3855,48000.0
2013-06-20 11:50:00,44.18,44.2,44.14,44.15,40200.0,37.3855,37.4025,37.3517,37.3602,40200.0
2013-06-20 12:00:00,44.14,44.2,44.14,44.16,49200.0,37.3517,37.4025,37.3517,37.3686,49200.0
2013-06-20 12:10:00,44.18,44.24,44.15,44.19,49200.0,37.3855,37.4363,37.3602,37.394,49200.0
2013-06-20 12:20:00,44.18,44.25,44.18,44.24,32000.0,37.3855,37.4448,37.3855,37.4363,32000.0
2013-06-20 12:30:00,44.24,44.3,44.24,44.26,44200.0,37.4363,37.4871,37.4363,37.4532,44200.0
2013-06-20 12:40:00,44.24,44.25,44.19,44.2,23200.0,37.4363,37.4448,37.394,37.4025,23200.0
2013-06-20 12:50:00,44.2,44.21,44.15,44.16,30400.0,37.4025,37.4109,37.3602,37.3686,30400.0
2013-06-20 13:00:00,44.14,44.19,44.1,44.19,28800.0,37.3517,37.394,37.3178,37.394,28800.0
2013-06-20 13:10:00,44.19,44.2,44.05,44.05,49300.0,37.394,37.4025,37.2755,37.2755,49300.0
2013-06-20 13:20:00,44.05,44.08,44.03,44.04,26300.0,37.2755,37.3009,37.2586,37.2671,26300.0
2013-06-20 13:30:00,44.04,44.07,44.0,44.02,29200.0,37.2671,37.2925,37.2332,37.2502,29200.0
2013-06-20 13:40:00,44.01,44.11,43.98,44.09,34700.0,37.2417,37.3263,37.2163,37.3094,34700.0
2013-06-20 13:50:00,44.09,44.09,44.05,44.09,28700.0,37.3094,37.3094,37.2755,37.3094,28700.0
2013-06-20 14:00:00,44.09,44.09,44.03,44.04,28000.0,37.3094,37.3094,37.2586,37.2671,28000.0
2013-06-20 14:10:00,44.04,44.05,43.94,43.94,30200.0,37.2671,37.2755,37.1825,37.1825,30200.0
2013-06-20 14:20:00,43.95,43.95,43.8,43.81,57400.0,37.1909,37.1909,37.064,37.0724,57400.0
2013-06-20 14:30:00,43.82,43.87,43.75,43.78,38700.0,37.0809,37.1232,37.0217,37.0471,38700.0
2013-06-20 14:40:00,43.77,43.91,43.77,43.81,28600.0,37.0386,37.1571,37.0386,37.0724,28600.0
2013-06-20 14:50:00,43.8,43.8,43.69,43.7,69700.0,37.064,37.064,36.9709,36.9794,69700.0
2013-06-20 15:00:00,43.69,43.87,43.69,43.87,64500.0,36.9709,37.1232,36.9709,37.1232,64500.0
2013-06-20 15:10:00,43.87,43.87,43.69,43.69,65400.0,37.1232,37.1232,36.9709,36.9709,65400.0
2013-06-20 15:20:00,43.69,43.7,43.57,43.69,90300.0,36.9709,36.9794,36.8694,36.9709,90300.0
2013-06-20 15:30:00,43.69,43.74,43.59,43.59,65900.0,36.9709,37.0132,36.8863,36.8863,65900.0
2013-06-20 15:40:00,43.59,43.59,43.49,43.5,101700.0,36.8863,36.8863,36.8017,36.8101,101700.0
2013-06-20 15:50:00,43.5,43.7,43.5,43.6,208000.0,36.8101,36.9794,36.8101,36.8947,208000.0
2013-06-21 09:30:00,44.01,44.03,43.85,44.01,541800.0,37.2417,37.2586,37.1063,37.2417,541800.0
2013-06-21 09:40:00,43.99,44.04,43.81,43.89,78800.0,37.2248,37.2671,37.0724,37.1401,78800.0
2013-06-21 09:50:00,43.92,44.08,43.87,44.05,45200.0,37.1655,37.3009,37.1232,37.2755,45200.0
2013-06-21 10:00:00,44.04,44.21,43.99,44.03,59300.0,37.2671,37.4109,37.2248,37.2586,59300.0
2013-06-21 10:10:00,44.01,44.05,43.9,43.94,44400.0,37.2417,37.2755,37.1486,37.1825,44400.0
2013-06-21 10:20:00,43.94,43.97,43.75,43.82,43500.0,37.1825,37.2078,37.0217,37.0809,43500.0
2013-06-21 10:30:00,43.83,43.86,43.77,43.8,39400.0,37.0894,37.1148,37.0386,37.064,39400.0
2013-06-21 10:40:00,43.8,43.8,43.71,43.79,32400.0,37.064,37.064,36.9878,37.0555,32400.0
2013-06-21 10:50:00,43.8,43.91,43.8,43.83,42100.0,37.064,37.1571,37.064,37.0894,42100.0
2013-06-21 11:00:00,43.83,43.86,43.68,43.73,43800.0,37.0894,37.1148,36.9624,37.0048,43800.0
2013-06-21 11:10:00,43.75,43.75,43.58,43.62,35000.0,37.0217,37.0217,36.8778,36.9117,35000.0
2013-06-21 11:20:00,43.62,43.62,43.37,43.38,92300.0,36.9117,36.9117,36.7001,36.7086,92300.0
2013-06-21 11:30:00,43.38,43.51,43.2,43.48,120100.0,36.7086,36.8186,36.5563,36.7932,120100.0
2013-06-21 11:40:00,43.5,43.59,43.47,43.52,39300.0,36.8101,36.8863,36.7847,36.827,39300.0
2013-06-21 11:50:00,43.51,43.52,43.45,43.48,72900.0,36.8186,36.827,36.7678,36.7932,72900.0
2013-06-21 12:00:00,43.48,43.57,43.47,43.5,67400.0,36.7932,36.8694,36.7847,36.8101,67400.0
2013-06-21 12:10:00,43.5,43.51,43.37,43.41,35500.0,36.8101,36.8186,36.7001,36.734,35500.0
2013-06-21 12:20:00,43.42,43.43,43.36,43.38,31500.0,36.7424,36.7509,36.6917,36.7086,31500.0
2013-06-21 12:30:00,43.39,43.43,43.39,43.41,19400.0,36.717,36.7509,36.717,36.734,19400.0
2013-06-21 12:40:00,43.4,43.71,43.4,43.68,55400.0,36.7255,36.9878,36.7255,36.9624,55400.0
2013-06-21 12:50:00,43.67,43.92,43.65,43.92,55000.0,36.954,37.1655,36.9371,37.1655,55000.0
2013-06-21 13:00:00,43.93,43.94,43.81,43.86,50000.0,37.174,37.1825,37.0724,37.1148,50000.0
2013-06-21 13:10:00,43.86,44.04,43.86,44.01,54300.0,37.1148,37.2671,37.1148,37.2417,54300.0
2013-06-21 13:20:00,44.01,44.07,44.0,44.06,94200.0,37.2417,37.2925,37.2332,37.284,94200.0
2013-06-21 13:30:00,44.07,44.19,44.06,44.17,91000.0,37.2925,37.394,37.284,37.3771,91000.0
2013-06-21 13:40:00,44.17,44.26,44.15,44.24,77100.0,37.3771,37.4532,37.3602,37.4363,77100.0
2013-06-21 13:50:00,44.25,44.27,44.18,44.22,97300.0,37.4448,37.4617,37.3855,37.4194,97300.0
2013-06-21 14:00:00,44.21,44.22,44.15,44.16,70300.0,37.4109,37.4194,37.3602,37.3686,70300.0
2013-06-21 14:10:00,44.17,44.52,44.17,44.49,174700.0,37.3771,37.6733,37.3771,37.6479,174700.0
2013-06-21 14:20:00,44.49,44.59,44.38,44.54,112100.0,37.6479,37.7325,37.5548,37.6902,112100.0
2013-06-21 14:30:00,44.54,44.67,44.53,44.57,176400.0,37.6902,37.8002,37.6817,37.7156,176400.0
2013-06-21 14:40:00,44.57,44.57,44.36,44.37,57200.0,37.7156,37.7156,37.5379,37.5463,57200.0
2013-06-21 14:50:00,44.36,44.42,44.32,44.4,80100.0,37.5379,37.5886,37.504,37.5717,80100.0
2013-06-21 15:00:00,44.39,44.61,44.32,44.54,198700.0,37.5632,37.7494,37.504,37.6902,198700.0
2013-06-21 15:10:00,44.55,44.64,44.42,44.46,104100.0,37.6986,37.7748,37.5886,37.6225,104100.0
2013-06-21 15:20:00,44.46,44.52,44.45,44.52,65300.0,37.6225,37.6733,37.614,37.6733,65300.0
2013-06-21 15:30:00,44.52,44.55,44.45,44.46,47400.0,37.6733,37.6986,37.614,37.6225,47400.0
2013-06-21 15:40:00,44.45,44.46,44.27,44.38,146600.0,37.614,37.6225,37.4617,37.5548,146600.0
2013-06-21 15:50:00,44.39,44.41,44.3,44.34,271300.0,37.5632,37.5802,37.4871,37.5209,271300.0
2013-06-24 09:30:00,44.02,44.18,43.62,43.69,71600.0,37.2502,37.3855,36.9117,36.9709,71600.0
2013-06-24 09:40:00,43.68,43.97,43.67,43.96,93600.0,36.9624,37.2078,36.954,37.1994,93600.0
2013-06-24 09:50:00,43.96,43.97,43.58,43.67,56200.0,37.1994,37.2078,36.8778,36.954,56200.0
2013-06-24 10:00:00,43.67,43.85,43.56,43.83,54000.0,36.954,37.1063,36.8609,37.0894,54000.0
2013-06-24 10:10:00,43.84,43.89,43.76,43.83,26300.0,37.0978,37.1401,37.0301,37.0894,26300.0
2013-06-24 10:20:00,43.83,43.83,43.6,43.61,28900.0,37.0894,37.0894,36.8947,36.9032,28900.0
2013-06-24 10:30:00,43.61,43.68,43.53,43.67,91000.0,36.9032,36.9624,36.8355,36.954,91000.0
2013-06-24 10:40:00,43.68,43.74,43.65,43.7,41700.0,36.9624,37.0132,36.9371,36.9794,41700.0
2013-06-24 10:50:00,43.71,43.84,43.7,43.81,51400.0,36.9878,37.0978,36.9794,37.0724,51400.0
2013-06-24 11:00:00,43.8,43.91,43.8,43.89,29900.0,37.064,37.1571,37.064,37.1401,29900.0
2013-06-24 11:10:00,43.89,43.92,43.81,43.81,29800.0,37.1401,37.1655,37.0724,37.0724,29800.0
2013-06-24 11:20:00,43.8,43.8,43.69,43.7,47800.0,37.064,37.064,36.9709,36.9794,47800.0
2013-06-24 11:30:00,43.7,43.78,43.67,43.68,75300.0,36.9794,37.0471,36.954,36.9624,75300.0
2013-06-24 11:40:00,43.67,43.8,43.65,43.78,36800.0,36.954,37.064,36.9371,37.0471,36800.0
2013-06-24 11:50:00,43.77,43.96,43.77,43.94,37400.0,37.0386,37.1994,37.0386,37.1825,37400.0
2013-06-24 12:00:00,43.95,44.0,43.85,43.87,31600.0,37.1909,37.2332,37.1063,37.1232,31600.0
2013-06-24 12:10:00,43.86,43.92,43.83,43.9,23000.0,37.1148,37.1655,37.0894,37.1486,23000.0
2013-06-24 12:20:00,43.89,43.94,43.85,43.91,20000.0,37.1401,37.1825,37.1063,37.1571,20000.0
2013-06-24 12:30:00,43.91,44.01,43.91,43.94,26000.0,37.1571,37.2417,37.1571,37.1825,26000.0
2013-06-24 12:40:00,43.93,43.99,43.93,43.93,13400.0,37.174,37.2248,37.174,37.174,13400.0
2013-06-24 12:50:00,43.91,43.95,43.81,43.94,30200.0,37.1571,37.1909,37.0724,37.1825,30200.0
2013-06-24 13:00:00,43.94,43.97,43.9,43.91,19200.0,37.1825,37.2078,37.1486,37.1571,19200.0
2013-06-24 13:10:00,43.91,44.08,43.9,44.08,20900.0,37.1571,37.3009,37.1486,37.3009,20900.0
2013-06-24 13:20:00,44.11,44.14,44.04,44.14,21100.0,37.3263,37.3517,37.2671,37.3517,21100.0
2013-06-24 13:30:00,44.16,44.17,44.11,44.12,36100.0,37.3686,37.3771,37.3263,37.3348,36100.0
2013-06-24 13:40:00,44.13,44.21,44.1,44.11,80400.0,37.3432,37.4109,37.3178,37.3263,80400.0
2013-06-24 13:50:00,44.11,44.16,44.0,44.16,29900.0,37.3263,37.3686,37.2332,37.3686,29900.0
2013-06-24 14:00:00,44.17,44.29,44.09,44.28,73600.0,37.3771,37.4786,37.3094,37.4702,73600.0
2013-06-24 14:10:00,44.28,44.5,44.28,44.5,111100.0,37.4702,37.6563,37.4702,37.6563,111100.0
2013-06-24 14:20:00,44.5,44.58,44.42,44.46,100700.0,37.6563,37.724,37.5886,37.6225,100700.0
2013-06-24 14:30:00,44.46,44.52,44.43,44.5,77700.0,37.6225,37.6733,37.5971,37.6563,77700.0
2013-06-24 14:40:00,44.5,44.51,44.44,44.5,37400.0,37.6563,37.6648,37.6056,37.6563,37400.0
2013-06-24 14:50:00,44.49,44.51,44.3,44.34,56500.0,37.6479,37.6648,37.4871,37.5209,56500.0
2013-06-24 15:00:00,44.33,44.48,44.3,44.45,46000.0,37.5125,37.6394,37.4871,37.614,46000.0
2013-06-24 15:10:00,44.46,44.48,44.28,44.31,43100.0,37.6225,37.6394,37.4702,37.4956,43100.0
2013-06-24 15:20:00,44.31,44.43,44.31,44.37,65100.0,37.4956,37.5971,37.4956,37.5463,65100.0
2013-06-24 15:30:00,44.38,44.48,44.37,44.48,62900.0,37.5548,37.6394,37.5463,37.6394,62900.0
2013-06-24 15:40:00,44.47,44.48,44.27,44.31,215500.0,37.6309,37.6394,37.4617,37.4956,215500.0
2013-06-24 15:50:00,44.31,44.44,44.2,44.22,281400.0,37.4956,37.6056,37.4025,37.4194,281400.0
2013-06-25 09:30:00,44.41,44.47,44.07,44.1,91800.0,37.5802,37.6309,37.2925,37.3178,91800.0
2013-06-25 09:40:00,44.11,44.41,44.1,44.25,67700.0,37.3263,37.5802,37.3178,37.4448,67700.0
2013-06-25 09:50:00,44.26,44.26,44.0,44.13,53200.0,37.4532,37.4532,37.2332,37.3432,53200.0
2013-06-25 10:00:00,44.12,44.21,44.05,44.19,35300.0,37.3348,37.4109,37.2755,37.394,35300.0
2013-06-25 10:10:00,44.19,44.33,44.0,44.05,49900.0,37.394,37.5125,37.2332,37.2755,49900.0
2013-06-25 10:20:00,44.06,44.29,44.05,44.18,56200.0,37.284,37.4786,37.2755,37.3855,56200.0
2013-06-25 10:30:00,44.15,44.18,44.03,44.03,75400.0,37.3602,37.3855,37.2586,37.2586,75400.0
2013-06-25 10:40:00,44.04,44.26,44.03,44.26,75900.0,37.2671,37.4532,37.2586,37.4532,75900.0
2013-06-25 10:50:00,44.25,44.41,44.23,44.38,32300.0,37.4448,37.5802,37.4279,37.5548,32300.0
2013-06-25 11:00:00,44.39,44.39,44.22,44.31,37900.0,37.5632,37.5632,37.4194,37.4956,37900.0
2013-06-25 11:10:00,44.3,44.32,44.21,44.31,101700.0,37.4871,37.504,37.4109,37.4956,101700.0
2013-06-25 11:20:00,44.31,44.34,44.28,44.32,43900.0,37.4956,37.5209,37.4702,37.504,43900.0
2013-06-25 11:30:00,44.34,44.42,44.33,44.36,45900.0,37.5209,37.5886,37.5125,37.5379,45900.0
2013-06-25 11:40:00,44.35,44.37,44.31,44.33,41100.0,37.5294,37.5463,37.4956,37.5125,41100.0
2013-06-25 11:50:00,44.34,44.51,44.34,44.51,35600.0,37.5209,37.6648,37.5209,37.6648,35600.0
2013-06-25 12:00:00,44.5,44.63,44.49,44.6,46700.0,37.6563,37.7663,37.6479,37.741,46700.0
2013-06-25 12:10:00,44.6,44.65,44.6,44.64,18900.0,37.741,37.7833,37.741,37.7748,18900.0
2013-06-25 12:20:00,44.64,44.71,44.63,44.63,41400.0,37.7748,37.834,37.7663,37.7663,41400.0
2013-06-25 12:30:00,44.63,44.67,44.59,44.63,25200.0,37.7663,37.8002,37.7325,37.7663,25200.0
2013-06-25 12:40:00,44.62,44.66,44.61,44.61,18600.0,37.7579,37.7917,37.7494,37.7494,18600.0
2013-06-25 12:50:00,44.61,44.63,44.58,44.62,37700.0,37.7494,37.7663,37.724,37.7579,37700.0
2013-06-25 13:00:00,44.62,44.67,44.59,44.61,43600.0,37.7579,37.8002,37.7325,37.7494,43600.0
2013-06-25 13:10:00,44.6,44.65,44.59,44.6,47000.0,37.741,37.7833,37.7325,37.741,47000.0
2013-06-25 13:20:00,44.6,44.63,44.59,44.6,55100.0,37.741,37.7663,37.7325,37.741,55100.0
2013-06-25 13:30:00,44.6,44.63,44.55,44.61,36500.0,37.741,37.7663,37.6986,37.7494,36500.0
2013-06-25 13:40:00,44.62,44.68,44.6,44.67,25200.0,37.7579,37.8087,37.741,37.8002,25200.0
2013-06-25 13:50:00,44.67,44.68,44.6,44.63,16000.0,37.8002,37.8087,37.741,37.7663,16000.0
2013-06-25 14:00:00,44.62,44.71,44.61,44.67,27200.0,37.7579,37.834,37.7494,37.8002,27200.0
2013-06-25 14:10:00,44.69,44.78,44.69,44.76,32400.0,37.8171,37.8933,37.8171,37.8763,32400.0
2013-06-25 14:20:00,44.76,44.78,44.67,44.77,25900.0,37.8763,37.8933,37.8002,37.8848,25900.0
2013-06-25 14:30:00,44.77,44.88,44.76,44.85,41200.0,37.8848,37.9779,37.8763,37.9525,41200.0
2013-06-25 14:40:00,44.85,44.85,44.66,44.7,32300.0,37.9525,37.9525,37.7917,37.8256,32300.0
2013-06-25 14:50:00,44.7,44.75,44.61,44.62,19200.0,37.8256,37.8679,37.7494,37.7579,19200.0
2013-06-25 15:00:00,44.62,44.77,44.61,44.77,28000.0,37.7579,37.8848,37.7494,37.8848,28000.0
2013-06-25 15:10:00,44.78,44.8,44.69,44.69,25500.0,37.8933,37.9102,37.8171,37.8171,25500.0
2013-06-25 15:20:00,44.69,44.76,44.68,44.76,15100.0,37.8171,37.8763,37.8087,37.8763,15100.0
2013-06-25 15:30:00,44.76,44.87,44.76,44.84,60300.0,37.8763,37.9694,37.8763,37.944,60300.0
2013-06-25 15:40:00,44.84,44.87,44.69,44.71,105900.0,37.944,37.9694,37.8171,37.834,105900.0
2013-06-25 15:50:00,44.7,44.75,44.69,44.72,182200.0,37.8256,37.8679,37.8171,37.8425,182200.0
2013-06-26 09:30:00,44.95,45.37,44.91,45.34,64800.0,38.0371,38.3925,38.0033,38.3671,64800.0
2013-06-26 09:40:00,45.34,45.35,45.25,45.26,36500.0,38.3671,38.3756,38.291,38.2995,36500.0
2013-06-26 09:50:00,45.26,45.35,45.15,45.22,52000.0,38.2995,38.3756,38.2064,38.2656,52000.0
2013-06-26 10:00:00,45.23,45.3,45.22,45.28,72000.0,38.2741,38.3333,38.2656,38.3164,72000.0
2013-06-26 10:10:00,45.27,45.3,45.19,45.22,81500.0,38.3079,38.3333,38.2402,38.2656,81500.0
2013-06-26 10:20:00,45.22,45.23,45.13,45.13,44000.0,38.2656,38.2741,38.1894,38.1894,44000.0
2013-06-26 10:30:00,45.12,45.15,45.02,45.14,67500.0,38.181,38.2064,38.0964,38.1979,67500.0
2013-06-26 10:40:00,45.14,45.2,45.11,45.11,26000.0,38.1979,38.2487,38.1725,38.1725,26000.0
2013-06-26 10:50:00,45.11,45.13,45.0,45.01,18400.0,38.1725,38.1894,38.0794,38.0879,18400.0
2013-06-26 11:00:00,45.0,45.0,44.89,44.97,35300.0,38.0794,38.0794,37.9864,38.0541,35300.0
2013-06-26 11:10:00,44.97,45.18,44.97,45.08,36100.0,38.0541,38.2318,38.0541,38.1471,36100.0
2013-06-26 11:20:00,45.07,45.07,44.99,45.05,18800.0,38.1387,38.1387,38.071,38.1217,18800.0
2013-06-26 11:30:00,45.06,45.21,45.05,45.17,67600.0,38.1302,38.2571,38.1217,38.2233,67600.0
2013-06-26 11:40:00,45.18,45.32,45.16,45.31,90600.0,38.2318,38.3502,38.2148,38.3418,90600.0
2013-06-26 11:50:00,45.31,45.43,45.3,45.4,52700.0,38.3418,38.4433,38.3333,38.4179,52700.0
2013-06-26 12:00:00,45.4,45.48,45.35,45.37,78400.0,38.4179,38.4856,38.3756,38.3925,78400.0
2013-06-26 12:10:00,45.38,45.4,45.34,45.4,73500.0,38.401,38.4179,38.3671,38.4179,73500.0
2013-06-26 12:20:00,45.4,45.4,45.28,45.28,43800.0,38.4179,38.4179,38.3164,38.3164,43800.0
2013-06-26 12:30:00,45.28,45.29,45.2,45.26,27300.0,38.3164,38.3248,38.2487,38.2995,27300.0
2013-06-26 12:40:00,45.25,45.35,45.25,45.31,33100.0,38.291,38.3756,38.291,38.3418,33100.0
2013-06-26 12:50:00,45.3,45.31,45.22,45.31,29000.0,38.3333,38.3418,38.2656,38.3418,29000.0
2013-06-26 13:00:00,45.31,45.34,45.3,45.3,48100.0,38.3418,38.3671,38.3333,38.3333,48100.0
2013-06-26 13:10:00,45.3,45.37,45.29,45.3,79800.0,38.3333,38.3925,38.3248,38.3333,79800.0
2013-06-26 13:20:00,45.3,45.35,45.3,45.34,59000.0,38.3333,38.3756,38.3333,38.3671,59000.0
2013-06-26 13:30:00,45.34,45.4,45.3,45.38,25400.0,38.3671,38.4179,38.3333,38.401,25400.0
2013-06-26 13:40:00,45.39,45.45,45.33,45.44,22300.0,38.4095,38.4602,38.3587,38.4518,22300.0
2013-06-26 13:50:00,45.44,45.52,45.43,45.52,163500.0,38.4518,38.5195,38.4433,38.5195,163500.0
2013-06-26 14:00:00,45.52,45.55,45.48,45.52,46400.0,38.5195,38.5449,38.4856,38.5195,46400.0
2013-06-26 14:10:00,45.52,45.56,45.51,45.54,29000.0,38.5195,38.5533,38.511,38.5364,29000.0
2013-06-26 14:20:00,45.54,45.55,45.52,45.54,32700.0,38.5364,38.5449,38.5195,38.5364,32700.0
2013-06-26 14:30:00,45.54,45.54,45.48,45.49,49000.0,38.5364,38.5364,38.4856,38.4941,49000.0
2013-06-26 14:40:00,45.5,45.52,45.46,45.48,37100.0,38.5025,38.5195,38.4687,38.4856,37100.0
2013-06-26 14:50:00,45.48,45.5,45.46,45.47,33200.0,38.4856,38.5025,38.4687,38.4772,33200.0
2013-06-26 15:00:00,45.46,45.54,45.46,45.5,46200.0,38.4687,38.5364,38.4687,38.5025,46200.0
2013-06-26 15:10:00,45.49,45.5,45.48,45.49,34600.0,38.4941,38.5025,38.4856,38.4941,34600.0
2013-06-26 15:20:00,45.5,45.55,45.5,45.54,46500.0,38.5025,38.5449,38.5025,38.5364,46500.0
2013-06-26 15:30:00,45.54,45.55,45.44,45.45,42900.0,38.5364,38.5449,38.4518,38.4602,42900.0
2013-06-26 15:40:00,45.46,45.47,45.37,45.44,85000.0,38.4687,38.4772,38.3925,38.4518,85000.0
2013-06-26 15:50:00,45.44,45.46,45.29,45.32,327300.0,38.4518,38.4687,38.3248,38.3502,327300.0
2013-06-27 09:30:00,44.99,45.19,44.94,45.17,61900.0,38.4591,38.6301,38.4164,38.613,61900.0
2013-06-27 09:40:00,45.16,45.17,45.01,45.09,32100.0,38.6044,38.613,38.4762,38.5446,32100.0
2013-06-27 09:50:00,45.11,45.25,45.06,45.08,32500.0,38.5617,38.6814,38.5189,38.536,32500.0
2013-06-27 10:00:00,45.11,45.13,45.01,45.12,46200.0,38.5617,38.5788,38.4762,38.5702,46200.0
2013-06-27 10:10:00,45.13,45.24,45.08,45.09,61700.0,38.5788,38.6728,38.536,38.5446,61700.0
2013-06-27 10:20:00,45.09,45.09,44.97,45.06,66900.0,38.5446,38.5446,38.442,38.5189,66900.0
2013-06-27 10:30:00,45.07,45.19,45.07,45.15,29600.0,38.5275,38.6301,38.5275,38.5959,29600.0
2013-06-27 10:40:00,45.16,45.2,45.11,45.12,39900.0,38.6044,38.6386,38.5617,38.5702,39900.0
2013-06-27 10:50:00,45.12,45.18,44.99,44.99,22900.0,38.5702,38.6215,38.4591,38.4591,22900.0
2013-06-27 11:00:00,44.99,45.09,44.96,44.97,41500.0,38.4591,38.5446,38.4335,38.442,41500.0
2013-06-27 11:10:00,44.98,44.98,44.89,44.96,35900.0,38.4506,38.4506,38.3736,38.4335,35900.0
2013-06-27 11:20:00,44.95,45.0,44.9,44.96,29400.0,38.4249,38.4677,38.3822,38.4335,29400.0
2013-06-27 11:30:00,44.96,45.02,44.9,45.01,62900.0,38.4335,38.4848,38.3822,38.4762,62900.0
2013-06-27 11:40:00,45.01,45.05,44.98,45.01,34100.0,38.4762,38.5104,38.4506,38.4762,34100.0
2013-06-27 11:50:00,45.01,45.04,44.98,44.98,23200.0,38.4762,38.5018,38.4506,38.4506,23200.0
2013-06-27 12:00:00,44.97,45.0,44.78,44.8,62100.0,38.442,38.4677,38.2796,38.2967,62100.0
2013-06-27 12:10:00,44.8,44.85,44.76,44.81,30400.0,38.2967,38.3394,38.2625,38.3052,30400.0
2013-06-27 12:20:00,44.83,44.84,44.71,44.73,46600.0,38.3223,38.3309,38.2198,38.2368,46600.0
2013-06-27 12:30:00,44.74,44.87,44.74,44.87,16400.0,38.2454,38.3565,38.2454,38.3565,16400.0
2013-06-27 12:40:00,44.88,44.91,44.84,44.85,18500.0,38.3651,38.3907,38.3309,38.3394,18500.0
2013-06-27 12:50:00,44.85,44.88,44.82,44.88,17300.0,38.3394,38.3651,38.3138,38.3651,17300.0
2013-06-27 13:00:00,44.87,44.93,44.84,44.89,20200.0,38.3565,38.4078,38.3309,38.3736,20200.0
2013-06-27 13:10:00,44.89,44.91,44.87,44.9,19800.0,38.3736,38.3907,38.3565,38.3822,19800.0
2013-06-27 13:20:00,44.9,44.99,44.89,44.94,31300.0,38.3822,38.4591,38.3736,38.4164,31300.0
2013-06-27 13:30:00,44.94,44.99,44.92,44.92,17100.0,38.4164,38.4591,38.3993,38.3993,17100.0
2013-06-27 13:40:00,44.92,44.94,44.89,44.94,19500.0,38.3993,38.4164,38.3736,38.4164,19500.0
2013-06-27 13:50:00,44.95,44.95,44.85,44.85,20400.0,38.4249,38.4249,38.3394,38.3394,20400.0
2013-06-27 14:00:00,44.85,44.89,44.82,44.87,22000.0,38.3394,38.3736,38.3138,38.3565,22000.0
2013-06-27 14:10:00,44.87,44.9,44.81,44.81,23700.0,38.3565,38.3822,38.3052,38.3052,23700.0
2013-06-27 14:20:00,44.82,44.84,44.78,44.83,26000.0,38.3138,38.3309,38.2796,38.3223,26000.0
2013-06-27 14:30:00,44.84,44.9,44.75,44.76,27300.0,38.3309,38.3822,38.2539,38.2625,27300.0
2013-06-27 14:40:00,44.76,44.83,44.7,44.77,31600.0,38.2625,38.3223,38.2112,38.271,31600.0
2013-06-27 14:50:00,44.77,44.81,44.72,44.73,22700.0,38.271,38.3052,38.2283,38.2368,22700.0
2013-06-27 15:00:00,44.73,44.76,44.69,44.7,43400.0,38.2368,38.2625,38.2027,38.2112,43400.0
2013-06-27 15:10:00,44.7,44.72,44.67,44.69,44800.0,38.2112,38.2283,38.1856,38.2027,44800.0
2013-06-27 15:20:00,44.68,44.7,44.62,44.64,63700.0,38.1941,38.2112,38.1428,38.1599,63700.0
2013-06-27 15:30:00,44.64,44.68,44.6,44.63,92300.0,38.1599,38.1941,38.1257,38.1514,92300.0
2013-06-27 15:40:00,44.62,44.65,44.54,44.59,122700.0,38.1428,38.1685,38.0744,38.1172,122700.0
2013-06-27 15:50:00,44.6,44.65,44.58,44.64,136900.0,38.1257,38.1685,38.1086,38.1599,136900.0
2013-06-28 09:30:00,45.59,46.33,44.69,45.19,751400.0,38.972,39.6046,38.2027,38.6301,751400.0
2013-06-28 09:40:00,45.18,45.18,44.85,45.07,503500.0,38.6215,38.6215,38.3394,38.5275,503500.0
2013-06-28 09:50:00,45.04,45.13,44.84,44.84,198100.0,38.5018,38.5788,38.3309,38.3309,198100.0
2013-06-28 10:00:00,44.88,45.12,44.82,45.08,216500.0,38.3651,38.5702,38.3138,38.536,216500.0
2013-06-28 10:10:00,45.08,45.31,45.06,45.26,216600.0,38.536,38.7327,38.5189,38.6899,216600.0
2013-06-28 10:20:00,45.26,45.56,45.25,45.39,224000.0,38.6899,38.9464,38.6814,38.801,224000.0
2013-06-28 10:30:00,45.4,45.77,45.4,45.75,206100.0,38.8096,39.1259,38.8096,39.1088,206100.0
2013-06-28 10:40:00,45.76,46.0,45.75,45.94,321100.0,39.1173,39.3225,39.1088,39.2712,321100.0
2013-06-28 10:50:00,45.94,46.01,45.79,45.83,295700.0,39.2712,39.331,39.143,39.1772,295700.0
2013-06-28 11:00:00,45.83,45.84,45.72,45.8,159500.0,39.1772,39.1857,39.0831,39.1515,159500.0
2013-06-28 11:10:00,45.8,45.87,45.77,45.8,137000.0,39.1515,39.2114,39.1259,39.1515,137000.0
2013-06-28 11:20:00,45.81,45.9,45.79,45.82,130300.0,39.1601,39.237,39.143,39.1686,130300.0
2013-06-28 11:30:00,45.83,45.83,45.65,45.69,226100.0,39.1772,39.1772,39.0233,39.0575,226100.0
2013-06-28 11:40:00,45.69,45.86,45.67,45.85,86500.0,39.0575,39.2028,39.0404,39.1943,86500.0
2013-06-28 11:50:00,45.85,45.87,45.77,45.86,80000.0,39.1943,39.2114,39.1259,39.2028,80000.0
2013-06-28 12:00:00,45.86,45.91,45.79,45.84,121900.0,39.2028,39.2456,39.143,39.1857,121900.0
2013-06-28 12:10:00,45.84,45.97,45.79,45.91,157500.0,39.1857,39.2968,39.143,39.2456,157500.0
2013-06-28 12:20:00,45.9,45.92,45.81,45.92,94900.0,39.237,39.2541,39.1601,39.2541,94900.0
2013-06-28 12:30:00,45.91,45.95,45.8,45.83,178100.0,39.2456,39.2797,39.1515,39.1772,178100.0
2013-06-28 12:40:00,45.83,45.83,45.77,45.77,83700.0,39.1772,39.1772,39.1259,39.1259,83700.0
2013-06-28 12:50:00,45.77,45.87,45.73,45.79,138800.0,39.1259,39.2114,39.0917,39.143,138800.0
2013-06-28 13:00:00,45.79,45.9,45.77,45.87,80500.0,39.143,39.237,39.1259,39.2114,80500.0
2013-06-28 13:10:00,45.86,45.92,45.81,45.92,54900.0,39.2028,39.2541,39.1601,39.2541,54900.0
2013-06-28 13:20:00,45.92,45.93,45.81,45.81,81000.0,39.2541,39.2627,39.1601,39.1601,81000.0
2013-06-28 13:30:00,45.82,45.83,45.72,45.72,90300.0,39.1686,39.1772,39.0831,39.0831,90300.0
2013-06-28 13:40:00,45.72,45.77,45.68,45.75,72700.0,39.0831,39.1259,39.0489,39.1088,72700.0
2013-06-28 13:50:00,45.75,45.81,45.74,45.77,84500.0,39.1088,39.1601,39.1002,39.1259,84500.0
2013-06-28 14:00:00,45.76,45.81,45.74,45.78,81800.0,39.1173,39.1601,39.1002,39.1344,81800.0
2013-06-28 14:10:00,45.78,45.8,45.7,45.75,119700.0,39.1344,39.1515,39.066,39.1088,119700.0
2013-06-28 14:20:00,45.75,45.75,45.63,45.65,99200.0,39.1088,39.1088,39.0062,39.0233,99200.0
2013-06-28 14:30:00,45.65,45.75,45.65,45.67,130500.0,39.0233,39.1088,39.0233,39.0404,130500.0
2013-06-28 14:40:00,45.67,45.69,45.54,45.6,124400.0,39.0404,39.0575,38.9293,38.9806,124400.0
2013-06-28 14:50:00,45.6,45.7,45.59,45.63,143700.0,38.9806,39.066,38.972,39.0062,143700.0
2013-06-28 15:00:00,45.62,45.62,45.45,45.55,120900.0,38.9977,38.9977,38.8523,38.9378,120900.0
2013-06-28 15:10:00,45.55,45.67,45.53,45.65,170600.0,38.9378,39.0404,38.9207,39.0233,170600.0
2013-06-28 15:20:00,45.65,45.67,45.56,45.66,204800.0,39.0233,39.0404,38.9464,39.0318,204800.0
2013-06-28 15:30:00,45.67,45.73,45.65,45.72,196400.0,39.0404,39.0917,39.0233,39.0831,196400.0
2013-06-28 15:40:00,45.72,45.8,45.67,45.78,438800.0,39.0831,39.1515,39.0404,39.1344,438800.0
2013-06-28 15:50:00,45.78,45.88,45.68,45.73,798900.0,39.1344,39.2199,39.0489,39.0917,798900.0
2013-07-01 09:30:00,46.08,46.31,45.79,45.82,267600.0,39.3909,39.5875,39.143,39.1686,267600.0
2013-07-01 09:40:00,45.8,45.92,45.66,45.78,163100.0,39.1515,39.2541,39.0318,39.1344,163100.0
2013-07-01 09:50:00,45.79,45.81,45.63,45.71,131500.0,39.143,39.1601,39.0062,39.0746,131500.0
2013-07-01 10:00:00,45.7,45.97,45.59,45.85,149100.0,39.066,39.2968,38.972,39.1943,149100.0
2013-07-01 10:10:00,45.85,45.99,45.83,45.83,123400.0,39.1943,39.3139,39.1772,39.1772,123400.0
2013-07-01 10:20:00,45.84,45.9,45.66,45.7,99000.0,39.1857,39.237,39.0318,39.066,99000.0
2013-07-01 10:30:00,45.7,45.7,45.48,45.52,77000.0,39.066,39.066,38.878,38.9122,77000.0
2013-07-01 10:40:00,45.53,45.78,45.53,45.78,94400.0,38.9207,39.1344,38.9207,39.1344,94400.0
2013-07-01 10:50:00,45.77,45.82,45.62,45.62,98600.0,39.1259,39.1686,38.9977,38.9977,98600.0
2013-07-01 11:00:00,45.62,45.9,45.62,45.89,101500.0,38.9977,39.237,38.9977,39.2285,101500.0
2013-07-01 11:10:00,45.87,45.87,45.78,45.83,63100.0,39.2114,39.2114,39.1344,39.1772,63100.0
2013-07-01 11:20:00,45.83,45.89,45.77,45.8,83500.0,39.1772,39.2285,39.1259,39.1515,83500.0
2013-07-01 11:30:00,45.8,45.8,45.6,45.6,82500.0,39.1515,39.1515,38.9806,38.9806,82500.0
2013-07-01 11:40:00,45.6,45.6,45.48,45.48,82700.0,38.9806,38.9806,38.878,38.878,82700.0
2013-07-01 11:50:00,45.48,45.61,45.46,45.55,51500.0,38.878,38.9891,38.8609,38.9378,51500.0
2013-07-01 12:00:00,45.54,45.6,45.44,45.44,49600.0,38.9293,38.9806,38.8438,38.8438,49600.0
2013-07-01 12:10:00,45.45,45.52,45.44,45.47,65200.0,38.8523,38.9122,38.8438,38.8694,65200.0
2013-07-01 12:20:00,45.47,45.54,45.4,45.41,61700.0,38.8694,38.9293,38.8096,38.8181,61700.0
2013-07-01 12:30:00,45.41,45.43,45.37,45.41,66300.0,38.8181,38.8352,38.7839,38.8181,66300.0
2013-07-01 12:40:00,45.41,45.43,45.35,45.43,62700.0,38.8181,38.8352,38.7668,38.8352,62700.0
2013-07-01 12:50:00,45.41,45.46,45.4,45.41,67600.0,38.8181,38.8609,38.8096,38.8181,67600.0
2013-07-01 13:00:00,45.4,45.43,45.35,45.39,43800.0,38.8096,38.8352,38.7668,38.801,43800.0
2013-07-01 13:10:00,45.39,45.48,45.38,45.46,86500.0,38.801,38.878,38.7925,38.8609,86500.0
2013-07-01 13:20:00,45.45,45.53,45.43,45.52,78500.0,38.8523,38.9207,38.8352,38.9122,78500.0
2013-07-01 13:30:00,45.51,45.54,45.44,45.44,60100.0,38.9036,38.9293,38.8438,38.8438,60100.0
2013-07-01 13:40:00,45.44,45.57,45.43,45.45,129800.0,38.8438,38.9549,38.8352,38.8523,129800.0
2013-07-01 13:50:00,45.44,45.48,45.36,45.46,114100.0,38.8438,38.878,38.7754,38.8609,114100.0
2013-07-01 14:00:00,45.47,45.6,45.47,45.58,92400.0,38.8694,38.9806,38.8694,38.9635,92400.0
2013-07-01 14:10:00,45.58,45.61,45.48,45.48,176900.0,38.9635,38.9891,38.878,38.878,176900.0
2013-07-01 14:20:00,45.49,45.55,45.4,45.54,96600.0,38.8865,38.9378,38.8096,38.9293,96600.0
2013-07-01 14:30:00,45.55,45.55,45.35,45.38,108300.0,38.9378,38.9378,38.7668,38.7925,108300.0
2013-07-01 14:40:00,45.38,45.43,45.25,45.26,76500.0,38.7925,38.8352,38.6814,38.6899,76500.0
2013-07-01 14:50:00,45.26,45.33,45.18,45.24,67600.0,38.6899,38.7498,38.6215,38.6728,67600.0
2013-07-01 15:00:00,45.24,45.38,45.24,45.32,69200.0,38.6728,38.7925,38.6728,38.7412,69200.0
2013-07-01 15:10:00,45.32,45.32,45.11,45.14,65900.0,38.7412,38.7412,38.5617,38.5873,65900.0
2013-07-01 15:20:00,45.13,45.16,45.08,45.09,71600.0,38.5788,38.6044,38.536,38.5446,71600.0
2013-07-01 15:30:00,45.1,45.19,45.05,45.11,91000.0,38.5531,38.6301,38.5104,38.5617,91000.0
2013-07-01 15:40:00,45.11,45.15,45.05,45.11,126400.0,38.5617,38.5959,38.5104,38.5617,126400.0
2013-07-01 15:50:00,45.11,45.19,45.09,45.15,228700.0,38.5617,38.6301,38.5446,38.5959,228700.0
2013-07-02 09:30:00,45.08,45.37,45.08,45.3,53500.0,38.536,38.7839,38.536,38.7241,53500.0
2013-07-02 09:40:00,45.3,45.36,45.06,45.13,84000.0,38.7241,38.7754,38.5189,38.5788,84000.0
2013-07-02 09:50:00,45.12,45.33,45.04,45.3,80600.0,38.5702,38.7498,38.5018,38.7241,80600.0
2013-07-02 10:00:00,45.29,45.41,45.2,45.31,45700.0,38.7156,38.8181,38.6386,38.7327,45700.0
2013-07-02 10:10:00,45.34,45.38,45.21,45.34,48600.0,38.7583,38.7925,38.6472,38.7583,48600.0
2013-07-02 10:20:00,45.32,45.44,45.32,45.38,41800.0,38.7412,38.8438,38.7412,38.7925,41800.0
2013-07-02 10:30:00,45.37,45.37,45.25,45.35,20600.0,38.7839,38.7839,38.6814,38.7668,20600.0
2013-07-02 10:40:00,45.35,45.49,45.33,45.38,45600.0,38.7668,38.8865,38.7498,38.7925,45600.0
2013-07-02 10:50:00,45.36,45.39,45.3,45.39,51400.0,38.7754,38.801,38.7241,38.801,51400.0
2013-07-02 11:00:00,45.39,45.39,45.27,45.27,48100.0,38.801,38.801,38.6985,38.6985,48100.0
2013-07-02 11:10:00,45.27,45.27,45.19,45.25,38800.0,38.6985,38.6985,38.6301,38.6814,38800.0
2013-07-02 11:20:00,45.26,45.26,45.17,45.25,31400.0,38.6899,38.6899,38.613,38.6814,31400.0
2013-07-02 11:30:00,45.25,45.28,45.19,45.23,24400.0,38.6814,38.707,38.6301,38.6643,24400.0
2013-07-02 11:40:00,45.23,45.27,45.2,45.24,43700.0,38.6643,38.6985,38.6386,38.6728,43700.0
2013-07-02 11:50:00,45.24,45.28,45.18,45.28,34300.0,38.6728,38.707,38.6215,38.707,34300.0
2013-07-02 12:00:00,45.27,45.28,45.18,45.19,29300.0,38.6985,38.707,38.6215,38.6301,29300.0
2013-07-02 12:10:00,45.18,45.27,45.18,45.21,34100.0,38.6215,38.6985,38.6215,38.6472,34100.0
2013-07-02 12:20:00,45.22,45.26,45.19,45.26,37500.0,38.6557,38.6899,38.6301,38.6899,37500.0
2013-07-02 12:30:00,45.24,45.27,45.14,45.16,32800.0,38.6728,38.6985,38.5873,38.6044,32800.0
2013-07-02 12:40:00,45.16,45.16,45.04,45.15,33000.0,38.6044,38.6044,38.5018,38.5959,33000.0
2013-07-02 12:50:00,45.16,45.17,45.07,45.13,30700.0,38.6044,38.613,38.5275,38.5788,30700.0
2013-07-02 13:00:00,45.14,45.17,45.07,45.11,41900.0,38.5873,38.613,38.5275,38.5617,41900.0
2013-07-02 13:10:00,45.11,45.14,45.08,45.14,39900.0,38.5617,38.5873,38.536,38.5873,39900.0
2013-07-02 13:20:00,45.13,45.2,45.13,45.17,48700.0,38.5788,38.6386,38.5788,38.613,48700.0
2013-07-02 13:30:00,45.17,45.25,45.13,45.19,68200.0,38.613,38.6814,38.5788,38.6301,68200.0
2013-07-02 13:40:00,45.19,45.21,45.08,45.09,74500.0,38.6301,38.6472,38.536,38.5446,74500.0
2013-07-02 13:50:00,45.07,45.09,45.01,45.05,65200.0,38.5275,38.5446,38.4762,38.5104,65200.0
2013-07-02 14:00:00,45.05,45.07,44.97,44.97,37500.0,38.5104,38.5275,38.442,38.442,37500.0
2013-07-02 14:10:00,44.97,45.0,44.84,44.88,114000.0,38.442,38.4677,38.3309,38.3651,114000.0
2013-07-02 14:20:00,44.88,44.91,44.79,44.87,47200.0,38.3651,38.3907,38.2881,38.3565,47200.0
2013-07-02 14:30:00,44.86,44.92,44.83,44.84,47400.0,38.348,38.3993,38.3223,38.3309,47400.0
2013-07-02 14:40:00,44.84,44.9,44.81,44.89,95200.0,38.3309,38.3822,38.3052,38.3736,95200.0
2013-07-02 14:50:00,44.89,44.91,44.88,44.89,60600.0,38.3736,38.3907,38.3651,38.3736,60600.0
2013-07-02 15:00:00,44.89,44.94,44.88,44.93,42600.0,38.3736,38.4164,38.3651,38.4078,42600.0
2013-07-02 15:10:00,44.94,45.05,44.94,45.05,55300.0,38.4164,38.5104,38.4164,38.5104,55300.0
2013-07-02 15:20:00,45.05,45.08,44.91,44.91,67000.0,38.5104,38.536,38.3907,38.3907,67000.0
2013-07-02 15:30:00,44.91,44.97,44.87,44.95,51000.0,38.3907,38.442,38.3565,38.4249,51000.0
2013-07-02 15:40:00,44.95,45.04,44.86,44.97,94900.0,38.4249,38.5018,38.348,38.442,94900.0
2013-07-02 15:50:00,44.97,45.03,44.95,44.98,165600.0,38.442,38.4933,38.4249,38.4506,165600.0
2013-07-03 09:30:00,44.74,45.04,44.64,44.71,40600.0,38.2454,38.5018,38.1599,38.2198,40600.0
2013-07-03 09:40:00,44.72,44.86,44.72,44.76,41700.0,38.2283,38.348,38.2283,38.2625,41700.0
2013-07-03 09:50:00,44.76,44.82,44.63,44.66,52100.0,38.2625,38.3138,38.1514,38.177,52100.0
2013-07-03 10:00:00,44.65,44.8,44.59,44.69,45200.0,38.1685,38.2967,38.1172,38.2027,45200.0
2013-07-03 10:10:00,44.7,44.72,44.58,44.63,90900.0,38.2112,38.2283,38.1086,38.1514,90900.0
2013-07-03 10:20:00,44.63,44.74,44.6,44.68,73800.0,38.1514,38.2454,38.1257,38.1941,73800.0
2013-07-03 10:30:00,44.71,44.75,44.64,44.71,65100.0,38.2198,38.2539,38.1599,38.2198,65100.0
2013-07-03 10:40:00,44.72,44.84,44.68,44.75,68000.0,38.2283,38.3309,38.1941,38.2539,68000.0
2013-07-03 10:50:00,44.74,44.83,44.61,44.61,47900.0,38.2454,38.3223,38.1343,38.1343,47900.0
2013-07-03 11:00:00,44.61,44.7,44.6,44.68,35300.0,38.1343,38.2112,38.1257,38.1941,35300.0
2013-07-03 11:10:00,44.68,44.81,44.66,44.78,28500.0,38.1941,38.3052,38.177,38.2796,28500.0
2013-07-03 11:20:00,44.78,44.88,44.77,44.85,61900.0,38.2796,38.3651,38.271,38.3394,61900.0
2013-07-03 11:30:00,44.85,44.9,44.78,44.83,30300.0,38.3394,38.3822,38.2796,38.3223,30300.0
2013-07-03 11:40:00,44.83,44.89,44.82,44.84,28200.0,38.3223,38.3736,38.3138,38.3309,28200.0
2013-07-03 11:50:00,44.85,45.05,44.85,45.05,40200.0,38.3394,38.5104,38.3394,38.5104,40200.0
2013-07-03 12:00:00,45.05,45.05,44.96,44.98,75400.0,38.5104,38.5104,38.4335,38.4506,75400.0
2013-07-03 12:10:00,44.99,45.01,44.89,44.95,66400.0,38.4591,38.4762,38.3736,38.4249,66400.0
2013-07-03 12:20:00,44.96,44.99,44.94,44.96,54800.0,38.4335,38.4591,38.4164,38.4335,54800.0
2013-07-03 12:30:00,44.96,44.99,44.91,44.91,45700.0,38.4335,38.4591,38.3907,38.3907,45700.0
2013-07-03 12:40:00,44.91,44.98,44.86,44.9,86400.0,38.3907,38.4506,38.348,38.3822,86400.0
2013-07-03 12:50:00,44.9,44.96,44.85,44.95,102900.0,38.3822,38.4335,38.3394,38.4249,102900.0
2013-07-05 09:30:00,44.96,45.02,44.6,44.72,54000.0,38.4335,38.4848,38.1257,38.2283,54000.0
2013-07-05 09:40:00,44.68,44.83,44.57,44.8,27500.0,38.1941,38.3223,38.1001,38.2967,27500.0
2013-07-05 09:50:00,44.8,44.84,44.64,44.65,13600.0,38.2967,38.3309,38.1599,38.1685,13600.0
2013-07-05 10:00:00,44.64,44.66,44.52,44.53,54400.0,38.1599,38.177,38.0573,38.0659,54400.0
2013-07-05 10:10:00,44.52,44.52,44.37,44.37,53600.0,38.0573,38.0573,37.9291,37.9291,53600.0
2013-07-05 10:20:00,44.36,44.4,44.25,44.4,67800.0,37.9206,37.9548,37.8265,37.9548,67800.0
2013-07-05 10:30:00,44.41,44.46,44.28,44.32,56400.0,37.9633,38.006,37.8522,37.8864,56400.0
2013-07-05 10:40:00,44.32,44.36,44.27,44.28,34400.0,37.8864,37.9206,37.8436,37.8522,34400.0
2013-07-05 10:50:00,44.29,44.32,44.19,44.27,32200.0,37.8607,37.8864,37.7752,37.8436,32200.0
2013-07-05 11:00:00,44.28,44.36,44.24,44.25,40300.0,37.8522,37.9206,37.818,37.8265,40300.0
2013-07-05 11:10:00,44.25,44.34,44.19,44.27,23500.0,37.8265,37.9035,37.7752,37.8436,23500.0
2013-07-05 11:20:00,44.28,44.31,44.18,44.18,18600.0,37.8522,37.8778,37.7667,37.7667,18600.0
2013-07-05 11:30:00,44.18,44.23,44.11,44.22,22600.0,37.7667,37.8094,37.7069,37.8009,22600.0
2013-07-05 11:40:00,44.22,44.22,44.16,44.22,20900.0,37.8009,37.8009,37.7496,37.8009,20900.0
2013-07-05 11:50:00,44.22,44.33,44.2,44.32,22500.0,37.8009,37.8949,37.7838,37.8864,22500.0
2013-07-05 12:00:00,44.33,44.37,44.29,44.3,31200.0,37.8949,37.9291,37.8607,37.8693,31200.0
2013-07-05 12:10:00,44.3,44.48,44.3,44.46,14300.0,37.8693,38.0231,37.8693,38.006,14300.0
2013-07-05 12:20:00,44.45,44.47,44.34,44.36,13200.0,37.9975,38.0146,37.9035,37.9206,13200.0
2013-07-05 12:30:00,44.37,44.43,44.36,44.36,16400.0,37.9291,37.9804,37.9206,37.9206,16400.0
2013-07-05 12:40:00,44.35,44.44,44.35,44.41,17500.0,37.912,37.9889,37.912,37.9633,17500.0
2013-07-05 12:50:00,44.42,44.47,44.41,44.43,10400.0,37.9718,38.0146,37.9633,37.9804,10400.0
2013-07-05 13:00:00,44.44,44.47,44.37,44.4,28600.0,37.9889,38.0146,37.9291,37.9548,28600.0
2013-07-05 13:10:00,44.4,44.5,44.4,44.45,19600.0,37.9548,38.0402,37.9548,37.9975,19600.0
2013-07-05 13:20:00,44.44,44.49,44.41,44.44,16700.0,37.9889,38.0317,37.9633,37.9889,16700.0
2013-07-05 13:30:00,44.44,44.46,44.4,44.4,12000.0,37.9889,38.006,37.9548,37.9548,12000.0
2013-07-05 13:40:00,44.4,44.42,44.35,44.38,13500.0,37.9548,37.9718,37.912,37.9377,13500.0
2013-07-05 13:50:00,44.38,44.38,44.32,44.32,11000.0,37.9377,37.9377,37.8864,37.8864,11000.0
2013-07-05 14:00:00,44.32,44.33,44.28,44.3,24100.0,37.8864,37.8949,37.8522,37.8693,24100.0
2013-07-05 14:10:00,44.3,44.34,44.29,44.32,36800.0,37.8693,37.9035,37.8607,37.8864,36800.0
2013-07-05 14:20:00,44.32,44.41,44.32,44.4,32700.0,37.8864,37.9633,37.8864,37.9548,32700.0
2013-07-05 14:30:00,44.4,44.5,44.37,44.5,37200.0,37.9548,38.0402,37.9291,38.0402,37200.0
2013-07-05 14:40:00,44.51,44.51,44.4,44.41,19800.0,38.0488,38.0488,37.9548,37.9633,19800.0
2013-07-05 14:50:00,44.42,44.54,44.41,44.49,65700.0,37.9718,38.0744,37.9633,38.0317,65700.0
2013-07-05 15:00:00,44.5,44.54,44.49,44.53,16600.0,38.0402,38.0744,38.0317,38.0659,16600.0
2013-07-05 15:10:00,44.53,44.53,44.46,44.46,35700.0,38.0659,38.0659,38.006,38.006,35700.0
2013-07-05 15:20:00,44.46,44.46,44.39,44.46,25000.0,38.006,38.006,37.9462,38.006,25000.0
2013-07-05 15:30:00,44.47,44.5,44.44,44.49,31000.0,38.0146,38.0402,37.9889,38.0317,31000.0
2013-07-05 15:40:00,44.51,44.55,44.48,44.55,51100.0,38.0488,38.083,38.0231,38.083,51100.0
2013-07-05 15:50:00,44.55,44.67,44.55,44.66,94500.0,38.083,38.1856,38.083,38.177,94500.0
2013-07-08 09:30:00,44.77,44.91,44.68,44.7,32600.0,38.271,38.3907,38.1941,38.2112,32600.0
2013-07-08 09:40:00,44.69,44.83,44.55,44.78,25700.0,38.2027,38.3223,38.083,38.2796,25700.0
2013-07-08 09:50:00,44.8,44.95,44.76,44.93,26200.0,38.2967,38.4249,38.2625,38.4078,26200.0
2013-07-08 10:00:00,44.91,45.04,44.84,44.88,48000.0,38.3907,38.5018,38.3309,38.3651,48000.0
2013-07-08 10:10:00,44.9,45.02,44.9,44.96,66800.0,38.3822,38.4848,38.3822,38.4335,66800.0
2013-07-08 10:20:00,44.98,45.14,44.98,45.14,50200.0,38.4506,38.5873,38.4506,38.5873,50200.0
2013-07-08 10:30:00,45.13,45.19,45.04,45.12,44100.0,38.5788,38.6301,38.5018,38.5702,44100.0
2013-07-08 10:40:00,45.11,45.28,45.11,45.23,37500.0,38.5617,38.707,38.5617,38.6643,37500.0
2013-07-08 10:50:00,45.24,45.3,45.23,45.26,30400.0,38.6728,38.7241,38.6643,38.6899,30400.0
2013-07-08 11:00:00,45.25,45.25,45.16,45.18,29900.0,38.6814,38.6814,38.6044,38.6215,29900.0
2013-07-08 11:10:00,45.19,45.23,45.15,45.17,29800.0,38.6301,38.6643,38.5959,38.613,29800.0
2013-07-08 11:20:00,45.16,45.21,45.15,45.21,41000.0,38.6044,38.6472,38.5959,38.6472,41000.0
2013-07-08 11:30:00,45.21,45.25,45.18,45.18,22700.0,38.6472,38.6814,38.6215,38.6215,22700.0
2013-07-08 11:40:00,45.19,45.21,45.09,45.14,29100.0,38.6301,38.6472,38.5446,38.5873,29100.0
2013-07-08 11:50:00,45.14,45.14,45.05,45.12,22900.0,38.5873,38.5873,38.5104,38.5702,22900.0
2013-07-08 12:00:00,45.12,45.21,45.11,45.16,47300.0,38.5702,38.6472,38.5617,38.6044,47300.0
2013-07-08 12:10:00,45.15,45.24,45.14,45.24,20900.0,38.5959,38.6728,38.5873,38.6728,20900.0
2013-07-08 12:20:00,45.23,45.27,45.21,45.23,20600.0,38.6643,38.6985,38.6472,38.6643,20600.0
2013-07-08 12:30:00,45.23,45.28,45.21,45.24,18200.0,38.6643,38.707,38.6472,38.6728,18200.0
2013-07-08 12:40:00,45.24,45.29,45.22,45.26,30300.0,38.6728,38.7156,38.6557,38.6899,30300.0
2013-07-08 12:50:00,45.26,45.27,45.2,45.23,19700.0,38.6899,38.6985,38.6386,38.6643,19700.0
2013-07-08 13:00:00,45.23,45.3,45.23,45.26,22000.0,38.6643,38.7241,38.6643,38.6899,22000.0
2013-07-08 13:10:00,45.26,45.29,45.21,45.22,16700.0,38.6899,38.7156,38.6472,38.6557,16700.0
2013-07-08 13:20:00,45.22,45.23,45.14,45.16,13300.0,38.6557,38.6643,38.5873,38.6044,13300.0
2013-07-08 13:30:00,45.17,45.26,45.17,45.22,16600.0,38.613,38.6899,38.613,38.6557,16600.0
2013-07-08 13:40:00,45.22,45.32,45.19,45.31,16600.0,38.6557,38.7412,38.6301,38.7327,16600.0
2013-07-08 13:50:00,45.31,45.36,45.3,45.36,16200.0,38.7327,38.7754,38.7241,38.7754,16200.0
2013-07-08 14:00:00,45.35,45.45,45.35,45.42,68800.0,38.7668,38.8523,38.7668,38.8267,68800.0
2013-07-08 14:10:00,45.41,45.45,45.38,45.45,62400.0,38.8181,38.8523,38.7925,38.8523,62400.0
2013-07-08 14:20:00,45.45,45.45,45.32,45.32,42400.0,38.8523,38.8523,38.7412,38.7412,42400.0
2013-07-08 14:30:00,45.32,45.37,45.29,45.34,25300.0,38.7412,38.7839,38.7156,38.7583,25300.0
2013-07-08 14:40:00,45.35,45.35,45.28,45.3,28300.0,38.7668,38.7668,38.707,38.7241,28300.0
2013-07-08 14:50:00,45.29,45.35,45.25,45.32,44400.0,38.7156,38.7668,38.6814,38.7412,44400.0
2013-07-08 15:00:00,45.31,45.32,45.21,45.24,57800.0,38.7327,38.7412,38.6472,38.6728,57800.0
2013-07-08 15:10:00,45.23,45.24,45.14,45.16,47700.0,38.6643,38.6728,38.5873,38.6044,47700.0
2013-07-08 15:20:00,45.17,45.23,45.15,45.19,37000.0,38.613,38.6643,38.5959,38.6301,37000.0
2013-07-08 15:30:00,45.18,45.29,45.15,45.22,44000.0,38.6215,38.7156,38.5959,38.6557,44000.0
2013-07-08 15:40:00,45.23,45.25,45.15,45.2,81800.0,38.6643,38.6814,38.5959,38.6386,81800.0
2013-07-08 15:50:00,45.2,45.22,45.12,45.19,229300.0,38.6386,38.6557,38.5702,38.6301,229300.0
2013-07-09 09:30:00,45.19,45.39,45.04,45.11,82200.0,38.6301,38.801,38.5018,38.5617,82200.0
2013-07-09 09:40:00,45.11,45.25,45.08,45.18,66800.0,38.5617,38.6814,38.536,38.6215,66800.0
2013-07-09 09:50:00,45.19,45.24,45.14,45.17,57000.0,38.6301,38.6728,38.5873,38.613,57000.0
2013-07-09 10:00:00,45.18,45.18,45.01,45.07,59900.0,38.6215,38.6215,38.4762,38.5275,59900.0
2013-07-09 10:10:00,45.08,45.18,44.98,45.18,44000.0,38.536,38.6215,38.4506,38.6215,44000.0
2013-07-09 10:20:00,45.17,45.26,45.1,45.2,23300.0,38.613,38.6899,38.5531,38.6386,23300.0
2013-07-09 10:30:00,45.18,45.28,45.14,45.26,15600.0,38.6215,38.707,38.5873,38.6899,15600.0
2013-07-09 10:40:00,45.27,45.36,45.26,45.35,14800.0,38.6985,38.7754,38.6899,38.7668,14800.0
2013-07-09 10:50:00,45.35,45.39,45.34,45.39,12400.0,38.7668,38.801,38.7583,38.801,12400.0
2013-07-09 11:00:00,45.39,45.4,45.3,45.35,20800.0,38.801,38.8096,38.7241,38.7668,20800.0
2013-07-09 11:10:00,45.34,45.36,45.28,45.29,68800.0,38.7583,38.7754,38.707,38.7156,68800.0
2013-07-09 11:20:00,45.29,45.29,45.14,45.16,26500.0,38.7156,38.7156,38.5873,38.6044,26500.0
2013-07-09 11:30:00,45.16,45.22,45.15,45.16,19100.0,38.6044,38.6557,38.5959,38.6044,19100.0
2013-07-09 11:40:00,45.16,45.21,45.15,45.19,26900.0,38.6044,38.6472,38.5959,38.6301,26900.0
2013-07-09 11:50:00,45.19,45.21,45.16,45.21,28400.0,38.6301,38.6472,38.6044,38.6472,28400.0
2013-07-09 12:00:00,45.21,45.28,45.2,45.28,46100.0,38.6472,38.707,38.6386,38.707,46100.0
2013-07-09 12:10:00,45.28,45.31,45.27,45.3,25700.0,38.707,38.7327,38.6985,38.7241,25700.0
2013-07-09 12:20:00,45.3,45.3,45.28,45.3,27000.0,38.7241,38.7241,38.707,38.7241,27000.0
2013-07-09 12:30:00,45.29,45.32,45.29,45.3,44500.0,38.7156,38.7412,38.7156,38.7241,44500.0
2013-07-09 12:40:00,45.3,45.31,45.26,45.26,23600.0,38.7241,38.7327,38.6899,38.6899,23600.0
2013-07-09 12:50:00,45.26,45.31,45.26,45.29,23700.0,38.6899,38.7327,38.6899,38.7156,23700.0
2013-07-09 13:00:00,45.28,45.31,45.28,45.29,37800.0,38.707,38.7327,38.707,38.7156,37800.0
2013-07-09 13:10:00,45.3,45.31,45.29,45.29,27000.0,38.7241,38.7327,38.7156,38.7156,27000.0
2013-07-09 13:20:00,45.29,45.36,45.29,45.34,27500.0,38.7156,38.7754,38.7156,38.7583,27500.0
2013-07-09 13:30:00,45.34,45.4,45.34,45.38,28300.0,38.7583,38.8096,38.7583,38.7925,28300.0
2013-07-09 13:40:00,45.39,45.45,45.37,45.43,30300.0,38.801,38.8523,38.7839,38.8352,30300.0
2013-07-09 13:50:00,45.43,45.43,45.39,45.41,18700.0,38.8352,38.8352,38.801,38.8181,18700.0
2013-07-09 14:00:00,45.41,45.45,45.4,45.45,27700.0,38.8181,38.8523,38.8096,38.8523,27700.0
2013-07-09 14:10:00,45.45,45.47,45.42,45.42,53900.0,38.8523,38.8694,38.8267,38.8267,53900.0
2013-07-09 14:20:00,45.42,45.49,45.42,45.47,61000.0,38.8267,38.8865,38.8267,38.8694,61000.0
2013-07-09 14:30:00,45.46,45.47,45.42,45.42,60000.0,38.8609,38.8694,38.8267,38.8267,60000.0
2013-07-09 14:40:00,45.43,45.5,45.42,45.47,52200.0,38.8352,38.8951,38.8267,38.8694,52200.0
2013-07-09 14:50:00,45.47,45.47,45.39,45.4,45100.0,38.8694,38.8694,38.801,38.8096,45100.0
2013-07-09 15:00:00,45.41,45.43,45.38,45.39,55800.0,38.8181,38.8352,38.7925,38.801,55800.0
2013-07-09 15:10:00,45.38,45.39,45.26,45.27,95400.0,38.7925,38.801,38.6899,38.6985,95400.0
2013-07-09 15:20:00,45.27,45.28,45.24,45.24,61500.0,38.6985,38.707,38.6728,38.6728,61500.0
2013-07-09 15:30:00,45.24,45.3,45.18,45.28,98400.0,38.6728,38.7241,38.6215,38.707,98400.0
2013-07-09 15:40:00,45.28,45.33,45.26,45.3,200500.0,38.707,38.7498,38.6899,38.7241,200500.0
2013-07-09 15:50:00,45.3,45.37,45.27,45.35,261800.0,38.7241,38.7839,38.6985,38.7668,261800.0
2013-07-10 09:30:00,45.14,45.15,44.94,44.94,60900.0,38.5873,38.5959,38.4164,38.4164,60900.0
2013-07-10 09:40:00,44.94,45.05,44.91,44.98,32300.0,38.4164,38.5104,38.3907,38.4506,32300.0
2013-07-10 09:50:00,44.96,45.04,44.96,45.0,93100.0,38.4335,38.5018,38.4335,38.4677,93100.0
2013-07-10 10:00:00,45.0,45.15,44.99,45.15,45400.0,38.4677,38.5959,38.4591,38.5959,45400.0
2013-07-10 10:10:00,45.14,45.15,45.0,45.1,27200.0,38.5873,38.5959,38.4677,38.5531,27200.0
2013-07-10 10:20:00,45.1,45.26,45.1,45.13,35500.0,38.5531,38.6899,38.5531,38.5788,35500.0
2013-07-10 10:30:00,45.13,45.22,45.13,45.17,35800.0,38.5788,38.6557,38.5788,38.613,35800.0
2013-07-10 10:40:00,45.16,45.28,45.16,45.24,23600.0,38.6044,38.707,38.6044,38.6728,23600.0
2013-07-10 10:50:00,45.25,45.28,45.21,45.28,19700.0,38.6814,38.707,38.6472,38.707,19700.0
2013-07-10 11:00:00,45.29,45.31,45.24,45.27,39700.0,38.7156,38.7327,38.6728,38.6985,39700.0
2013-07-10 11:10:00,45.28,45.29,45.23,45.27,26800.0,38.707,38.7156,38.6643,38.6985,26800.0
2013-07-10 11:20:00,45.26,45.26,45.23,45.24,18900.0,38.6899,38.6899,38.6643,38.6728,18900.0
2013-07-10 11:30:00,45.25,45.36,45.25,45.31,35200.0,38.6814,38.7754,38.6814,38.7327,35200.0
2013-07-10 11:40:00,45.32,45.32,45.26,45.28,17300.0,38.7412,38.7412,38.6899,38.707,17300.0
2013-07-10 11:50:00,45.27,45.32,45.27,45.28,12400.0,38.6985,38.7412,38.6985,38.707,12400.0
2013-07-10 12:00:00,45.28,45.33,45.28,45.3,17000.0,38.707,38.7498,38.707,38.7241,17000.0
2013-07-10 12:10:00,45.3,45.31,45.27,45.27,22000.0,38.7241,38.7327,38.6985,38.6985,22000.0
2013-07-10 12:20:00,45.26,45.29,45.25,45.25,27600.0,38.6899,38.7156,38.6814,38.6814,27600.0
2013-07-10 12:30:00,45.25,45.27,45.24,45.26,14400.0,38.6814,38.6985,38.6728,38.6899,14400.0
2013-07-10 12:40:00,45.25,45.25,45.21,45.22,25300.0,38.6814,38.6814,38.6472,38.6557,25300.0
2013-07-10 12:50:00,45.23,45.23,45.2,45.2,16100.0,38.6643,38.6643,38.6386,38.6386,16100.0
2013-07-10 13:00:00,45.2,45.21,45.15,45.15,21100.0,38.6386,38.6472,38.5959,38.5959,21100.0
2013-07-10 13:10:00,45.15,45.16,45.13,45.13,20000.0,38.5959,38.6044,38.5788,38.5788,20000.0
2013-07-10 13:20:00,45.12,45.14,45.11,45.13,25500.0,38.5702,38.5873,38.5617,38.5788,25500.0
2013-07-10 13:30:00,45.14,45.17,45.14,45.14,24400.0,38.5873,38.613,38.5873,38.5873,24400.0
2013-07-10 13:40:00,45.14,45.18,45.14,45.18,15300.0,38.5873,38.6215,38.5873,38.6215,15300.0
2013-07-10 13:50:00,45.2,45.2,45.1,45.1,29500.0,38.6386,38.6386,38.5531,38.5531,29500.0
2013-07-10 14:00:00,45.1,45.35,45.09,45.22,155700.0,38.5531,38.7668,38.5446,38.6557,155700.0
2013-07-10 14:10:00,45.21,45.31,45.17,45.25,53400.0,38.6472,38.7327,38.613,38.6814,53400.0
2013-07-10 14:20:00,45.25,45.27,45.19,45.2,33600.0,38.6814,38.6985,38.6301,38.6386,33600.0
2013-07-10 14:30:00,45.2,45.21,45.08,45.1,39500.0,38.6386,38.6472,38.536,38.5531,39500.0
2013-07-10 14:40:00,45.09,45.11,44.95,44.96,75800.0,38.5446,38.5617,38.4249,38.4335,75800.0
2013-07-10 14:50:00,44.96,45.02,44.95,45.01,93200.0,38.4335,38.4848,38.4249,38.4762,93200.0
2013-07-10 15:00:00,45.01,45.13,45.0,45.05,57500.0,38.4762,38.5788,38.4677,38.5104,57500.0
2013-07-10 15:10:00,45.05,45.11,45.03,45.09,42200.0,38.5104,38.5617,38.4933,38.5446,42200.0
2013-07-10 15:20:00,45.09,45.21,45.09,45.18,37200.0,38.5446,38.6472,38.5446,38.6215,37200.0
2013-07-10 15:30:00,45.17,45.21,45.1,45.13,63800.0,38.613,38.6472,38.5531,38.5788,63800.0
2013-07-10 15:40:00,45.13,45.18,45.13,45.15,87300.0,38.5788,38.6215,38.5788,38.5959,87300.0
2013-07-10 15:50:00,45.16,45.18,45.12,45.15,293400.0,38.6044,38.6215,38.5702,38.5959,293400.0
2013-07-11 09:30:00,45.49,45.73,45.43,45.5,107300.0,38.8865,39.0917,38.8352,38.8951,107300.0
2013-07-11 09:40:00,45.5,45.52,45.42,45.49,51000.0,38.8951,38.9122,38.8267,38.8865,51000.0
2013-07-11 09:50:00,45.49,45.51,45.4,45.46,77500.0,38.8865,38.9036,38.8096,38.8609,77500.0
2013-07-11 10:00:00,45.49,45.51,45.39,45.5,57400.0,38.8865,38.9036,38.801,38.8951,57400.0
2013-07-11 10:10:00,45.5,45.53,45.45,45.48,57700.0,38.8951,38.9207,38.8523,38.878,57700.0
2013-07-11 10:20:00,45.5,45.54,45.47,45.52,72400.0,38.8951,38.9293,38.8694,38.9122,72400.0
2013-07-11 10:30:00,45.52,45.57,45.46,45.47,65400.0,38.9122,38.9549,38.8609,38.8694,65400.0
2013-07-11 10:40:00,45.47,45.52,45.42,45.43,42700.0,38.8694,38.9122,38.8267,38.8352,42700.0
2013-07-11 10:50:00,45.44,45.57,45.44,45.49,36000.0,38.8438,38.9549,38.8438,38.8865,36000.0
2013-07-11 11:00:00,45.49,45.49,45.4,45.48,32000.0,38.8865,38.8865,38.8096,38.878,32000.0
2013-07-11 11:10:00,45.49,45.49,45.4,45.41,25000.0,38.8865,38.8865,38.8096,38.8181,25000.0
2013-07-11 11:20:00,45.4,45.43,45.35,45.36,27000.0,38.8096,38.8352,38.7668,38.7754,27000.0
2013-07-11 11:30:00,45.36,45.38,45.32,45.35,33000.0,38.7754,38.7925,38.7412,38.7668,33000.0
2013-07-11 11:40:00,45.34,45.35,45.27,45.31,36300.0,38.7583,38.7668,38.6985,38.7327,36300.0
2013-07-11 11:50:00,45.3,45.36,45.27,45.36,16600.0,38.7241,38.7754,38.6985,38.7754,16600.0
2013-07-11 12:00:00,45.35,45.44,45.35,45.37,22600.0,38.7668,38.8438,38.7668,38.7839,22600.0
2013-07-11 12:10:00,45.38,45.38,45.31,45.33,27300.0,38.7925,38.7925,38.7327,38.7498,27300.0
2013-07-11 12:20:00,45.33,45.4,45.33,45.37,15300.0,38.7498,38.8096,38.7498,38.7839,15300.0
2013-07-11 12:30:00,45.37,45.4,45.36,45.37,12500.0,38.7839,38.8096,38.7754,38.7839,12500.0
2013-07-11 12:40:00,45.37,45.45,45.37,45.4,15200.0,38.7839,38.8523,38.7839,38.8096,15200.0
2013-07-11 12:50:00,45.41,45.45,45.4,45.42,30200.0,38.8181,38.8523,38.8096,38.8267,30200.0
2013-07-11 13:00:00,45.41,45.45,45.4,45.43,15400.0,38.8181,38.8523,38.8096,38.8352,15400.0
2013-07-11 13:10:00,45.44,45.44,45.38,45.39,22400.0,38.8438,38.8438,38.7925,38.801,22400.0
2013-07-11 13:20:00,45.38,45.39,45.33,45.35,22600.0,38.7925,38.801,38.7498,38.7668,22600.0
2013-07-11 13:30:00,45.36,45.37,45.32,45.34,26000.0,38.7754,38.7839,38.7412,38.7583,26000.0
2013-07-11 13:40:00,45.34,45.43,45.34,45.43,8900.0,38.7583,38.8352,38.7583,38.8352,8900.0
2013-07-11 13:50:00,45.43,45.44,45.37,45.44,21700.0,38.8352,38.8438,38.7839,38.8438,21700.0
2013-07-11 14:00:00,45.45,45.46,45.43,45.45,29600.0,38.8523,38.8609,38.8352,38.8523,29600.0
2013-07-11 14:10:00,45.45,45.48,45.45,45.46,29700.0,38.8523,38.878,38.8523,38.8609,29700.0
2013-07-11 14:20:00,45.46,45.53,45.46,45.49,55300.0,38.8609,38.9207,38.8609,38.8865,55300.0
2013-07-11 14:30:00,45.5,45.51,45.45,45.45,66100.0,38.8951,38.9036,38.8523,38.8523,66100.0
2013-07-11 14:40:00,45.45,45.47,45.43,45.47,28500.0,38.8523,38.8694,38.8352,38.8694,28500.0
2013-07-11 14:50:00,45.47,45.51,45.45,45.49,33200.0,38.8694,38.9036,38.8523,38.8865,33200.0
2013-07-11 15:00:00,45.5,45.52,45.43,45.46,45400.0,38.8951,38.9122,38.8352,38.8609,45400.0
2013-07-11 15:10:00,45.47,45.51,45.45,45.46,30600.0,38.8694,38.9036,38.8523,38.8609,30600.0
2013-07-11 15:20:00,45.46,45.56,45.45,45.54,87300.0,38.8609,38.9464,38.8523,38.9293,87300.0
2013-07-11 15:30:00,45.54,45.55,45.46,45.55,67600.0,38.9293,38.9378,38.8609,38.9378,67600.0
2013-07-11 15:40:00,45.55,45.57,45.53,45.53,99100.0,38.9378,38.9549,38.9207,38.9207,99100.0
2013-07-11 15:50:00,45.52,45.54,45.49,45.51,247900.0,38.9122,38.9293,38.8865,38.9036,247900.0
2013-07-12 09:30:00,45.55,45.55,45.33,45.44,58200.0,38.9378,38.9378,38.7498,38.8438,58200.0
2013-07-12 09:40:00,45.44,45.45,45.25,45.35,45800.0,38.8438,38.8523,38.6814,38.7668,45800.0
2013-07-12 09:50:00,45.34,45.37,45.21,45.29,59000.0,38.7583,38.7839,38.6472,38.7156,59000.0
2013-07-12 10:00:00,45.29,45.33,45.21,45.22,46800.0,38.7156,38.7498,38.6472,38.6557,46800.0
2013-07-12 10:10:00,45.21,45.34,45.21,45.34,29300.0,38.6472,38.7583,38.6472,38.7583,29300.0
2013-07-12 10:20:00,45.35,45.35,45.2,45.27,26000.0,38.7668,38.7668,38.6386,38.6985,26000.0
2013-07-12 10:30:00,45.27,45.44,45.25,45.44,40100.0,38.6985,38.8438,38.6814,38.8438,40100.0
2013-07-12 10:40:00,45.43,45.47,45.42,45.46,47500.0,38.8352,38.8694,38.8267,38.8609,47500.0
2013-07-12 10:50:00,45.45,45.54,45.45,45.51,26300.0,38.8523,38.9293,38.8523,38.9036,26300.0
2013-07-12 11:00:00,45.52,45.52,45.49,45.5,15100.0,38.9122,38.9122,38.8865,38.8951,15100.0
2013-07-12 11:10:00,45.49,45.53,45.49,45.52,17300.0,38.8865,38.9207,38.8865,38.9122,17300.0
2013-07-12 11:20:00,45.53,45.56,45.51,45.52,23200.0,38.9207,38.9464,38.9036,38.9122,23200.0
2013-07-12 11:30:00,45.53,45.53,45.48,45.51,28500.0,38.9207,38.9207,38.878,38.9036,28500.0
2013-07-12 11:40:00,45.51,45.55,45.46,45.46,16500.0,38.9036,38.9378,38.8609,38.8609,16500.0
2013-07-12 11:50:00,45.46,45.47,45.36,45.37,64400.0,38.8609,38.8694,38.7754,38.7839,64400.0
2013-07-12 12:00:00,45.39,45.45,45.39,45.44,19800.0,38.801,38.8523,38.801,38.8438,19800.0
2013-07-12 12:10:00,45.45,45.48,45.43,45.47,24400.0,38.8523,38.878,38.8352,38.8694,24400.0
2013-07-12 12:20:00,45.47,45.5,45.44,45.48,28200.0,38.8694,38.8951,38.8438,38.878,28200.0
2013-07-12 12:30:00,45.48,45.48,45.39,45.44,21900.0,38.878,38.878,38.801,38.8438,21900.0
2013-07-12 12:40:00,45.44,45.47,45.39,45.39,34200.0,38.8438,38.8694,38.801,38.801,34200.0
2013-07-12 12:50:00,45.39,45.4,45.31,45.33,40700.0,38.801,38.8096,38.7327,38.7498,40700.0
2013-07-12 13:00:00,45.34,45.34,45.26,45.29,32000.0,38.7583,38.7583,38.6899,38.7156,32000.0
2013-07-12 13:10:00,45.29,45.34,45.27,45.34,24800.0,38.7156,38.7583,38.6985,38.7583,24800.0
2013-07-12 13:20:00,45.34,45.35,45.31,45.31,32600.0,38.7583,38.7668,38.7327,38.7327,32600.0
2013-07-12 13:30:00,45.32,45.39,45.32,45.38,36500.0,38.7412,38.801,38.7412,38.7925,36500.0
2013-07-12 13:40:00,45.39,45.44,45.37,45.44,53500.0,38.801,38.8438,38.7839,38.8438,53500.0
2013-07-12 13:50:00,45.44,45.45,45.39,45.39,23600.0,38.8438,38.8523,38.801,38.801,23600.0
2013-07-12 14:00:00,45.39,45.4,45.35,45.36,35300.0,38.801,38.8096,38.7668,38.7754,35300.0
2013-07-12 14:10:00,45.36,45.42,45.33,45.41,38500.0,38.7754,38.8267,38.7498,38.8181,38500.0
2013-07-12 14:20:00,45.41,45.45,45.4,45.44,28700.0,38.8181,38.8523,38.8096,38.8438,28700.0
2013-07-12 14:30:00,45.45,45.45,45.34,45.35,33800.0,38.8523,38.8523,38.7583,38.7668,33800.0
2013-07-12 14:40:00,45.35,45.43,45.35,45.41,46000.0,38.7668,38.8352,38.7668,38.8181,46000.0
2013-07-12 14:50:00,45.41,45.43,45.39,45.4,72000.0,38.8181,38.8352,38.801,38.8096,72000.0
2013-07-12 15:00:00,45.41,45.42,45.37,45.37,61400.0,38.8181,38.8267,38.7839,38.7839,61400.0
2013-07-12 15:10:00,45.37,45.41,45.36,45.37,47200.0,38.7839,38.8181,38.7754,38.7839,47200.0
2013-07-12 15:20:00,45.37,45.4,45.36,45.36,65900.0,38.7839,38.8096,38.7754,38.7754,65900.0
2013-07-12 15:30:00,45.37,45.41,45.33,45.4,82300.0,38.7839,38.8181,38.7498,38.8096,82300.0
2013-07-12 15:40:00,45.41,45.53,45.4,45.44,143300.0,38.8181,38.9207,38.8096,38.8438,143300.0
2013-07-12 15:50:00,45.45,45.55,45.44,45.53,385600.0,38.8523,38.9378,38.8438,38.9207,385600.0
2013-07-15 09:30:00,45.56,45.56,45.21,45.46,53800.0,38.9464,38.9464,38.6472,38.8609,53800.0
2013-07-15 09:40:00,45.46,45.66,45.46,45.62,19800.0,38.8609,39.0318,38.8609,38.9977,19800.0
2013-07-15 09:50:00,45.62,45.7,45.59,45.65,52600.0,38.9977,39.066,38.972,39.0233,52600.0
2013-07-15 10:00:00,45.65,45.72,45.62,45.65,87000.0,39.0233,39.0831,38.9977,39.0233,87000.0
2013-07-15 10:10:00,45.66,45.67,45.59,45.61,121900.0,39.0318,39.0404,38.972,38.9891,121900.0
2013-07-15 10:20:00,45.62,45.65,45.59,45.61,133600.0,38.9977,39.0233,38.972,38.9891,133600.0
2013-07-15 10:30:00,45.61,45.63,45.58,45.6,206000.0,38.9891,39.0062,38.9635,38.9806,206000.0
2013-07-15 10:40:00,45.6,45.64,45.59,45.61,147300.0,38.9806,39.0148,38.972,38.9891,147300.0
2013-07-15 10:50:00,45.61,45.69,45.6,45.66,84300.0,38.9891,39.0575,38.9806,39.0318,84300.0
2013-07-15 11:00:00,45.66,45.9,45.66,45.83,191000.0,39.0318,39.237,39.0318,39.1772,191000.0
2013-07-15 11:10:00,45.84,45.96,45.82,45.95,62300.0,39.1857,39.2883,39.1686,39.2797,62300.0
2013-07-15 11:20:00,45.95,45.99,45.93,45.97,138500.0,39.2797,39.3139,39.2627,39.2968,138500.0
2013-07-15 11:30:00,45.97,46.07,45.96,46.06,98300.0,39.2968,39.3823,39.2883,39.3738,98300.0
2013-07-15 11:40:00,46.06,46.1,46.01,46.03,53900.0,39.3738,39.408,39.331,39.3481,53900.0
2013-07-15 11:50:00,46.03,46.04,46.0,46.03,46700.0,39.3481,39.3567,39.3225,39.3481,46700.0
2013-07-15 12:00:00,46.03,46.03,45.99,46.01,45100.0,39.3481,39.3481,39.3139,39.331,45100.0
2013-07-15 12:10:00,46.01,46.01,45.95,46.0,57200.0,39.331,39.331,39.2797,39.3225,57200.0
2013-07-15 12:20:00,46.0,46.02,45.97,45.98,42200.0,39.3225,39.3396,39.2968,39.3054,42200.0
2013-07-15 12:30:00,45.98,46.0,45.95,45.99,26400.0,39.3054,39.3225,39.2797,39.3139,26400.0
2013-07-15 12:40:00,45.99,46.0,45.92,45.95,41300.0,39.3139,39.3225,39.2541,39.2797,41300.0
2013-07-15 12:50:00,45.95,45.96,45.93,45.94,28400.0,39.2797,39.2883,39.2627,39.2712,28400.0
2013-07-15 13:00:00,45.92,46.02,45.91,46.02,64000.0,39.2541,39.3396,39.2456,39.3396,64000.0
2013-07-15 13:10:00,46.02,46.02,45.98,45.99,28300.0,39.3396,39.3396,39.3054,39.3139,28300.0
2013-07-15 13:20:00,45.99,46.02,45.97,46.01,29300.0,39.3139,39.3396,39.2968,39.331,29300.0
2013-07-15 13:30:00,46.02,46.02,45.96,46.0,39300.0,39.3396,39.3396,39.2883,39.3225,39300.0
2013-07-15 13:40:00,46.0,46.02,45.97,46.02,28000.0,39.3225,39.3396,39.2968,39.3396,28000.0
2013-07-15 13:50:00,46.01,46.03,45.98,45.99,37500.0,39.331,39.3481,39.3054,39.3139,37500.0
2013-07-15 14:00:00,45.99,46.08,45.98,46.08,46400.0,39.3139,39.3909,39.3054,39.3909,46400.0
2013-07-15 14:10:00,46.08,46.26,46.06,46.26,57700.0,39.3909,39.5447,39.3738,39.5447,57700.0
2013-07-15 14:20:00,46.26,46.31,46.23,46.26,67500.0,39.5447,39.5875,39.5191,39.5447,67500.0
2013-07-15 14:30:00,46.26,46.26,46.15,46.23,48800.0,39.5447,39.5447,39.4507,39.5191,48800.0
2013-07-15 14:40:00,46.23,46.35,46.23,46.29,37500.0,39.5191,39.6217,39.5191,39.5704,37500.0
2013-07-15 14:50:00,46.3,46.35,46.29,46.32,76600.0,39.5789,39.6217,39.5704,39.596,76600.0
2013-07-15 15:00:00,46.33,46.39,46.3,46.38,73300.0,39.6046,39.6559,39.5789,39.6473,73300.0
2013-07-15 15:10:00,46.37,46.42,46.32,46.33,63800.0,39.6388,39.6815,39.596,39.6046,63800.0
2013-07-15 15:20:00,46.33,46.41,46.28,46.39,215900.0,39.6046,39.673,39.5618,39.6559,215900.0
2013-07-15 15:30:00,46.38,46.39,46.33,46.34,103100.0,39.6473,39.6559,39.6046,39.6131,103100.0
2013-07-15 15:40:00,46.34,46.38,46.3,46.3,148100.0,39.6131,39.6473,39.5789,39.5789,148100.0
2013-07-15 15:50:00,46.31,46.32,46.19,46.2,493700.0,39.5875,39.596,39.4849,39.4935,493700.0
2013-07-16 09:30:00,46.29,46.29,46.01,46.05,51200.0,39.5704,39.5704,39.331,39.3652,51200.0
2013-07-16 09:40:00,46.06,46.16,45.98,46.14,32900.0,39.3738,39.4593,39.3054,39.4422,32900.0
2013-07-16 09:50:00,46.14,46.23,46.08,46.12,92600.0,39.4422,39.5191,39.3909,39.4251,92600.0
2013-07-16 10:00:00,46.12,46.2,46.06,46.08,67200.0,39.4251,39.4935,39.3738,39.3909,67200.0
2013-07-16 10:10:00,46.08,46.13,46.02,46.04,37500.0,39.3909,39.4336,39.3396,39.3567,37500.0
2013-07-16 10:20:00,46.04,46.1,45.99,46.0,32700.0,39.3567,39.408,39.3139,39.3225,32700.0
2013-07-16 10:30:00,46.01,46.09,45.99,46.09,49300.0,39.331,39.3994,39.3139,39.3994,49300.0
2013-07-16 10:40:00,46.1,46.13,46.04,46.09,31300.0,39.408,39.4336,39.3567,39.3994,31300.0
2013-07-16 10:50:00,46.08,46.12,45.99,45.99,24000.0,39.3909,39.4251,39.3139,39.3139,24000.0
2013-07-16 11:00:00,45.99,46.11,45.99,46.04,24900.0,39.3139,39.4165,39.3139,39.3567,24900.0
2013-07-16 11:10:00,46.04,46.1,46.03,46.1,23300.0,39.3567,39.408,39.3481,39.408,23300.0
2013-07-16 11:20:00,46.11,46.15,46.07,46.09,63200.0,39.4165,39.4507,39.3823,39.3994,63200.0
2013-07-16 11:30:00,46.09,46.1,46.05,46.08,29500.0,39.3994,39.408,39.3652,39.3909,29500.0
2013-07-16 11:40:00,46.08,46.08,45.97,45.97,56400.0,39.3909,39.3909,39.2968,39.2968,56400.0
2013-07-16 11:50:00,45.98,45.98,45.9,45.9,28900.0,39.3054,39.3054,39.237,39.237,28900.0
2013-07-16 12:00:00,45.91,45.95,45.91,45.93,24200.0,39.2456,39.2797,39.2456,39.2627,24200.0
2013-07-16 12:10:00,45.93,45.93,45.87,45.91,45500.0,39.2627,39.2627,39.2114,39.2456,45500.0
2013-07-16 12:20:00,45.91,45.91,45.88,45.91,35700.0,39.2456,39.2456,39.2199,39.2456,35700.0
2013-07-16 12:30:00,45.91,45.91,45.87,45.87,18900.0,39.2456,39.2456,39.2114,39.2114,18900.0
2013-07-16 12:40:00,45.86,45.88,45.81,45.81,28600.0,39.2028,39.2199,39.1601,39.1601,28600.0
2013-07-16 12:50:00,45.82,45.85,45.79,45.8,23600.0,39.1686,39.1943,39.143,39.1515,23600.0
2013-07-16 13:00:00,45.81,45.82,45.77,45.77,21900.0,39.1601,39.1686,39.1259,39.1259,21900.0
2013-07-16 13:10:00,45.78,45.78,45.69,45.73,29100.0,39.1344,39.1344,39.0575,39.0917,29100.0
2013-07-16 13:20:00,45.73,45.76,45.73,45.75,16400.0,39.0917,39.1173,39.0917,39.1088,16400.0
2013-07-16 13:30:00,45.74,45.76,45.69,45.72,52100.0,39.1002,39.1173,39.0575,39.0831,52100.0
2013-07-16 13:40:00,45.72,45.76,45.68,45.68,69100.0,39.0831,39.1173,39.0489,39.0489,69100.0
2013-07-16 13:50:00,45.68,45.7,45.63,45.64,41100.0,39.0489,39.066,39.0062,39.0148,41100.0
2013-07-16 14:00:00,45.65,45.65,45.6,45.6,62400.0,39.0233,39.0233,38.9806,38.9806,62400.0
2013-07-16 14:10:00,45.6,45.65,45.58,45.6,69600.0,38.9806,39.0233,38.9635,38.9806,69600.0
2013-07-16 14:20:00,45.61,45.65,45.58,45.62,126600.0,38.9891,39.0233,38.9635,38.9977,126600.0
2013-07-16 14:30:00,45.62,45.64,45.56,45.63,81700.0,38.9977,39.0148,38.9464,39.0062,81700.0
2013-07-16 14:40:00,45.63,45.73,45.62,45.7,43600.0,39.0062,39.0917,38.9977,39.066,43600.0
2013-07-16 14:50:00,45.71,45.71,45.57,45.6,72800.0,39.0746,39.0746,38.9549,38.9806,72800.0
2013-07-16 15:00:00,45.61,45.65,45.59,45.59,56200.0,38.9891,39.0233,38.972,38.972,56200.0
2013-07-16 15:10:00,45.59,47.2,45.58,47.04,1592800.0,38.972,40.3483,38.9635,40.2115,1592800.0
2013-07-16 15:20:00,47.04,47.3,46.84,47.04,1268700.0,40.2115,40.4338,40.0406,40.2115,1268700.0
2013-07-16 15:30:00,47.04,47.05,46.47,46.47,790600.0,40.2115,40.2201,39.7243,39.7243,790600.0
2013-07-16 15:40:00,46.46,46.58,46.38,46.53,384500.0,39.7157,39.8183,39.6473,39.7756,384500.0
2013-07-16 15:50:00,46.52,46.52,46.29,46.38,921900.0,39.767,39.767,39.5704,39.6473,921900.0
2013-07-17 09:30:00,45.53,45.86,45.31,45.85,425000.0,38.9207,39.2028,38.7327,39.1943,425000.0
2013-07-17 09:40:00,45.85,45.89,45.64,45.81,194400.0,39.1943,39.2285,39.0148,39.1601,194400.0
2013-07-17 09:50:00,45.81,45.89,45.74,45.75,111300.0,39.1601,39.2285,39.1002,39.1088,111300.0
2013-07-17 10:00:00,45.76,45.8,45.73,45.74,193400.0,39.1173,39.1515,39.0917,39.1002,193400.0
2013-07-17 10:10:00,45.75,45.84,45.73,45.75,73700.0,39.1088,39.1857,39.0917,39.1088,73700.0
2013-07-17 10:20:00,45.75,45.8,45.69,45.74,85200.0,39.1088,39.1515,39.0575,39.1002,85200.0
2013-07-17 10:30:00,45.74,45.74,45.53,45.54,117100.0,39.1002,39.1002,38.9207,38.9293,117100.0
2013-07-17 10:40:00,45.53,45.6,45.36,45.38,300500.0,38.9207,38.9806,38.7754,38.7925,300500.0
2013-07-17 10:50:00,45.37,45.42,45.34,45.41,107600.0,38.7839,38.8267,38.7583,38.8181,107600.0
2013-07-17 11:00:00,45.42,45.47,45.39,45.41,68800.0,38.8267,38.8694,38.801,38.8181,68800.0
2013-07-17 11:10:00,45.41,45.41,45.28,45.29,102600.0,38.8181,38.8181,38.707,38.7156,102600.0
2013-07-17 11:20:00,45.29,45.31,45.14,45.15,116900.0,38.7156,38.7327,38.5873,38.5959,116900.0
2013-07-17 11:30:00,45.15,45.2,45.11,45.18,109000.0,38.5959,38.6386,38.5617,38.6215,109000.0
2013-07-17 11:40:00,45.19,45.27,45.18,45.23,132300.0,38.6301,38.6985,38.6215,38.6643,132300.0
2013-07-17 11:50:00,45.22,45.23,45.13,45.16,44400.0,38.6557,38.6643,38.5788,38.6044,44400.0
2013-07-17 12:00:00,45.17,45.25,45.16,45.21,115200.0,38.613,38.6814,38.6044,38.6472,115200.0
2013-07-17 12:10:00,45.22,45.4,45.21,45.38,73100.0,38.6557,38.8096,38.6472,38.7925,73100.0
2013-07-17 12:20:00,45.38,45.39,45.29,45.3,49900.0,38.7925,38.801,38.7156,38.7241,49900.0
2013-07-17 12:30:00,45.3,45.32,45.26,45.26,38600.0,38.7241,38.7412,38.6899,38.6899,38600.0
2013-07-17 12:40:00,45.27,45.31,45.25,45.27,37400.0,38.6985,38.7327,38.6814,38.6985,37400.0
2013-07-17 12:50:00,45.27,45.32,45.27,45.28,32100.0,38.6985,38.7412,38.6985,38.707,32100.0
2013-07-17 13:00:00,45.27,45.35,45.27,45.34,40600.0,38.6985,38.7668,38.6985,38.7583,40600.0
2013-07-17 13:10:00,45.35,45.42,45.34,45.41,25600.0,38.7668,38.8267,38.7583,38.8181,25600.0
2013-07-17 13:20:00,45.41,45.46,45.38,45.42,42700.0,38.8181,38.8609,38.7925,38.8267,42700.0
2013-07-17 13:30:00,45.42,45.42,45.34,45.36,26500.0,38.8267,38.8267,38.7583,38.7754,26500.0
2013-07-17 13:40:00,45.36,45.4,45.36,45.38,35800.0,38.7754,38.8096,38.7754,38.7925,35800.0
2013-07-17 13:50:00,45.38,45.39,45.34,45.39,28700.0,38.7925,38.801,38.7583,38.801,28700.0
2013-07-17 14:00:00,45.39,45.4,45.35,45.35,54200.0,38.801,38.8096,38.7668,38.7668,54200.0
2013-07-17 14:10:00,45.36,45.37,45.31,45.32,41400.0,38.7754,38.7839,38.7327,38.7412,41400.0
2013-07-17 14:20:00,45.31,45.34,45.29,45.33,157000.0,38.7327,38.7583,38.7156,38.7498,157000.0
2013-07-17 14:30:00,45.33,45.34,45.28,45.3,46900.0,38.7498,38.7583,38.707,38.7241,46900.0
2013-07-17 14:40:00,45.3,45.31,45.21,45.23,71500.0,38.7241,38.7327,38.6472,38.6643,71500.0
2013-07-17 14:50:00,45.23,45.26,45.21,45.23,179100.0,38.6643,38.6899,38.6472,38.6643,179100.0
2013-07-17 15:00:00,45.23,45.24,45.19,45.19,194800.0,38.6643,38.6728,38.6301,38.6301,194800.0
2013-07-17 15:10:00,45.18,45.21,45.17,45.17,84600.0,38.6215,38.6472,38.613,38.613,84600.0
2013-07-17 15:20:00,45.17,45.18,45.09,45.1,113100.0,38.613,38.6215,38.5446,38.5531,113100.0
2013-07-17 15:30:00,45.09,45.1,45.0,45.04,234600.0,38.5446,38.5531,38.4677,38.5018,234600.0
2013-07-17 15:40:00,45.04,45.11,45.04,45.09,147700.0,38.5018,38.5617,38.5018,38.5446,147700.0
2013-07-17 15:50:00,45.09,45.13,45.08,45.12,281200.0,38.5446,38.5788,38.536,38.5702,281200.0
2013-07-18 09:30:00,45.34,45.52,45.24,45.48,83000.0,38.7583,38.9122,38.6728,38.878,83000.0
2013-07-18 09:40:00,45.46,45.7,45.43,45.68,111100.0,38.8609,39.066,38.8352,39.0489,111100.0
2013-07-18 09:50:00,45.69,45.76,45.55,45.66,149500.0,39.0575,39.1173,38.9378,39.0318,149500.0
2013-07-18 10:00:00,45.67,45.74,45.6,45.68,75900.0,39.0404,39.1002,38.9806,39.0489,75900.0
2013-07-18 10:10:00,45.68,45.79,45.64,45.71,76900.0,39.0489,39.143,39.0148,39.0746,76900.0
2013-07-18 10:20:00,45.73,45.74,45.59,45.61,83700.0,39.0917,39.1002,38.972,38.9891,83700.0
2013-07-18 10:30:00,45.61,45.64,45.45,45.45,77500.0,38.9891,39.0148,38.8523,38.8523,77500.0
2013-07-18 10:40:00,45.45,45.48,45.43,45.48,126400.0,38.8523,38.878,38.8352,38.878,126400.0
2013-07-18 10:50:00,45.48,45.48,45.32,45.32,68400.0,38.878,38.878,38.7412,38.7412,68400.0
2013-07-18 11:00:00,45.33,45.33,45.23,45.29,109000.0,38.7498,38.7498,38.6643,38.7156,109000.0
2013-07-18 11:10:00,45.3,45.35,45.29,45.34,41400.0,38.7241,38.7668,38.7156,38.7583,41400.0
2013-07-18 11:20:00,45.34,45.42,45.32,45.41,26500.0,38.7583,38.8267,38.7412,38.8181,26500.0
2013-07-18 11:30:00,45.4,45.41,45.38,45.38,44400.0,38.8096,38.8181,38.7925,38.7925,44400.0
2013-07-18 11:40:00,45.38,45.42,45.36,45.41,24900.0,38.7925,38.8267,38.7754,38.8181,24900.0
2013-07-18 11:50:00,45.42,45.43,45.35,45.39,52600.0,38.8267,38.8352,38.7668,38.801,52600.0
2013-07-18 12:00:00,45.39,45.48,45.38,45.4,55700.0,38.801,38.878,38.7925,38.8096,55700.0
2013-07-18 12:10:00,45.4,45.42,45.39,45.41,31500.0,38.8096,38.8267,38.801,38.8181,31500.0
2013-07-18 12:20:00,45.4,45.43,45.37,45.42,40800.0,38.8096,38.8352,38.7839,38.8267,40800.0
2013-07-18 12:30:00,45.42,45.48,45.42,45.45,47400.0,38.8267,38.878,38.8267,38.8523,47400.0
2013-07-18 12:40:00,45.45,45.46,45.39,45.4,48800.0,38.8523,38.8609,38.801,38.8096,48800.0
2013-07-18 12:50:00,45.41,45.46,45.4,45.45,40200.0,38.8181,38.8609,38.8096,38.8523,40200.0
2013-07-18 13:00:00,45.44,45.49,45.42,45.43,80800.0,38.8438,38.8865,38.8267,38.8352,80800.0
2013-07-18 13:10:00,45.44,45.49,45.44,45.46,36900.0,38.8438,38.8865,38.8438,38.8609,36900.0
2013-07-18 13:20:00,45.46,45.52,45.43,45.52,25400.0,38.8609,38.9122,38.8352,38.9122,25400.0
2013-07-18 13:30:00,45.51,45.53,45.46,45.48,48400.0,38.9036,38.9207,38.8609,38.878,48400.0
2013-07-18 13:40:00,45.48,45.49,45.46,45.48,48100.0,38.878,38.8865,38.8609,38.878,48100.0
2013-07-18 13:50:00,45.48,45.5,45.46,45.49,85400.0,38.878,38.8951,38.8609,38.8865,85400.0
2013-07-18 14:00:00,45.49,45.5,45.44,45.46,36400.0,38.8865,38.8951,38.8438,38.8609,36400.0
2013-07-18 14:10:00,45.46,45.5,45.45,45.5,38400.0,38.8609,38.8951,38.8523,38.8951,38400.0
2013-07-18 14:20:00,45.5,45.55,45.5,45.52,40800.0,38.8951,38.9378,38.8951,38.9122,40800.0
2013-07-18 14:30:00,45.52,45.52,45.48,45.5,95200.0,38.9122,38.9122,38.878,38.8951,95200.0
2013-07-18 14:40:00,45.51,45.56,45.5,45.55,73700.0,38.9036,38.9464,38.8951,38.9378,73700.0
2013-07-18 14:50:00,45.55,45.59,45.53,45.59,37300.0,38.9378,38.972,38.9207,38.972,37300.0
2013-07-18 15:00:00,45.59,45.59,45.54,45.57,43200.0,38.972,38.972,38.9293,38.9549,43200.0
2013-07-18 15:10:00,45.57,45.59,45.55,45.57,40600.0,38.9549,38.972,38.9378,38.9549,40600.0
2013-07-18 15:20:00,45.57,45.59,45.55,45.55,31900.0,38.9549,38.972,38.9378,38.9378,31900.0
2013-07-18 15:30:00,45.56,45.58,45.55,45.56,50000.0,38.9464,38.9635,38.9378,38.9464,50000.0
2013-07-18 15:40:00,45.56,45.6,45.53,45.57,153200.0,38.9464,38.9806,38.9207,38.9549,153200.0
2013-07-18 15:50:00,45.57,45.58,45.51,45.53,170500.0,38.9549,38.9635,38.9036,38.9207,170500.0
2013-07-19 09:30:00,45.65,45.68,45.42,45.55,318100.0,39.0233,39.0489,38.8267,38.9378,318100.0
2013-07-19 09:40:00,45.55,45.63,45.52,45.55,88400.0,38.9378,39.0062,38.9122,38.9378,88400.0
2013-07-19 09:50:00,45.55,45.57,45.36,45.39,63800.0,38.9378,38.9549,38.7754,38.801,63800.0
2013-07-19 10:00:00,45.39,45.44,45.34,45.38,45600.0,38.801,38.8438,38.7583,38.7925,45600.0
2013-07-19 10:10:00,45.38,45.4,45.2,45.23,40300.0,38.7925,38.8096,38.6386,38.6643,40300.0
2013-07-19 10:20:00,45.22,45.33,45.17,45.33,24700.0,38.6557,38.7498,38.613,38.7498,24700.0
2013-07-19 10:30:00,45.33,45.41,45.28,45.3,41000.0,38.7498,38.8181,38.707,38.7241,41000.0
2013-07-19 10:40:00,45.3,45.32,45.27,45.27,19800.0,38.7241,38.7412,38.6985,38.6985,19800.0
2013-07-19 10:50:00,45.27,45.28,45.19,45.2,66100.0,38.6985,38.707,38.6301,38.6386,66100.0
2013-07-19 11:00:00,45.2,45.22,45.15,45.2,53700.0,38.6386,38.6557,38.5959,38.6386,53700.0
2013-07-19 11:10:00,45.2,45.29,45.18,45.29,42600.0,38.6386,38.7156,38.6215,38.7156,42600.0
2013-07-19 11:20:00,45.29,45.3,45.24,45.24,17200.0,38.7156,38.7241,38.6728,38.6728,17200.0
2013-07-19 11:30:00,45.25,45.26,45.19,45.25,31900.0,38.6814,38.6899,38.6301,38.6814,31900.0
2013-07-19 11:40:00,45.25,45.26,45.15,45.15,28100.0,38.6814,38.6899,38.5959,38.5959,28100.0
2013-07-19 11:50:00,45.15,45.16,45.09,45.1,58200.0,38.5959,38.6044,38.5446,38.5531,58200.0
2013-07-19 12:00:00,45.1,45.11,45.08,45.11,38400.0,38.5531,38.5617,38.536,38.5617,38400.0
2013-07-19 12:10:00,45.11,45.11,45.04,45.05,33000.0,38.5617,38.5617,38.5018,38.5104,33000.0
2013-07-19 12:20:00,45.05,45.07,45.04,45.05,29100.0,38.5104,38.5275,38.5018,38.5104,29100.0
2013-07-19 12:30:00,45.05,45.05,45.0,45.05,33000.0,38.5104,38.5104,38.4677,38.5104,33000.0
2013-07-19 12:40:00,45.05,45.05,45.01,45.02,26000.0,38.5104,38.5104,38.4762,38.4848,26000.0
2013-07-19 12:50:00,45.02,45.02,45.0,45.01,24600.0,38.4848,38.4848,38.4677,38.4762,24600.0
2013-07-19 13:00:00,45.02,45.15,45.02,45.14,37600.0,38.4848,38.5959,38.4848,38.5873,37600.0
2013-07-19 13:10:00,45.13,45.15,45.09,45.09,27900.0,38.5788,38.5959,38.5446,38.5446,27900.0
2013-07-19 13:20:00,45.1,45.12,45.08,45.12,13100.0,38.5531,38.5702,38.536,38.5702,13100.0
2013-07-19 13:30:00,45.12,45.14,45.11,45.11,16700.0,38.5702,38.5873,38.5617,38.5617,16700.0
2013-07-19 13:40:00,45.12,45.13,45.1,45.12,14700.0,38.5702,38.5788,38.5531,38.5702,14700.0
2013-07-19 13:50:00,45.11,45.14,45.1,45.14,63100.0,38.5617,38.5873,38.5531,38.5873,63100.0
2013-07-19 14:00:00,45.13,45.21,45.13,45.18,33400.0,38.5788,38.6472,38.5788,38.6215,33400.0
2013-07-19 14:10:00,45.18,45.19,45.14,45.15,46400.0,38.6215,38.6301,38.5873,38.5959,46400.0
2013-07-19 14:20:00,45.15,45.16,45.13,45.14,30800.0,38.5959,38.6044,38.5788,38.5873,30800.0
2013-07-19 14:30:00,45.14,45.14,45.1,45.12,49000.0,38.5873,38.5873,38.5531,38.5702,49000.0
2013-07-19 14:40:00,45.12,45.13,45.11,45.12,43700.0,38.5702,38.5788,38.5617,38.5702,43700.0
2013-07-19 14:50:00,45.12,45.12,45.09,45.1,41300.0,38.5702,38.5702,38.5446,38.5531,41300.0
2013-07-19 15:00:00,45.11,45.11,45.05,45.05,173200.0,38.5617,38.5617,38.5104,38.5104,173200.0
2013-07-19 15:10:00,45.06,45.07,45.0,45.01,155500.0,38.5189,38.5275,38.4677,38.4762,155500.0
2013-07-19 15:20:00,45.01,45.05,45.0,45.03,80000.0,38.4762,38.5104,38.4677,38.4933,80000.0
2013-07-19 15:30:00,45.03,45.03,45.0,45.01,75700.0,38.4933,38.4933,38.4677,38.4762,75700.0
2013-07-19 15:40:00,45.01,45.03,44.99,45.01,211600.0,38.4762,38.4933,38.4591,38.4762,211600.0
2013-07-19 15:50:00,45.01,45.02,44.99,44.99,448700.0,38.4762,38.4848,38.4591,38.4591,448700.0
2013-07-22 09:30:00,45.03,45.29,45.02,45.25,44000.0,38.4933,38.7156,38.4848,38.6814,44000.0
2013-07-22 09:40:00,45.26,45.28,45.1,45.15,28700.0,38.6899,38.707,38.5531,38.5959,28700.0
2013-07-22 09:50:00,45.17,45.27,45.13,45.15,29900.0,38.613,38.6985,38.5788,38.5959,29900.0
2013-07-22 10:00:00,45.16,45.33,45.16,45.33,31100.0,38.6044,38.7498,38.6044,38.7498,31100.0
2013-07-22 10:10:00,45.34,45.34,45.27,45.28,42600.0,38.7583,38.7583,38.6985,38.707,42600.0
2013-07-22 10:20:00,45.28,45.33,45.26,45.27,25500.0,38.707,38.7498,38.6899,38.6985,25500.0
2013-07-22 10:30:00,45.27,45.3,45.2,45.22,36200.0,38.6985,38.7241,38.6386,38.6557,36200.0
2013-07-22 10:40:00,45.23,45.27,45.14,45.14,36400.0,38.6643,38.6985,38.5873,38.5873,36400.0
2013-07-22 10:50:00,45.14,45.22,45.08,45.21,21400.0,38.5873,38.6557,38.536,38.6472,21400.0
2013-07-22 11:00:00,45.2,45.3,45.19,45.29,34000.0,38.6386,38.7241,38.6301,38.7156,34000.0
2013-07-22 11:10:00,45.28,45.33,45.28,45.32,15800.0,38.707,38.7498,38.707,38.7412,15800.0
2013-07-22 11:20:00,45.31,45.38,45.28,45.36,24800.0,38.7327,38.7925,38.707,38.7754,24800.0
2013-07-22 11:30:00,45.36,45.4,45.34,45.4,44700.0,38.7754,38.8096,38.7583,38.8096,44700.0
2013-07-22 11:40:00,45.4,45.4,45.32,45.36,18200.0,38.8096,38.8096,38.7412,38.7754,18200.0
2013-07-22 11:50:00,45.36,45.4,45.34,45.34,36700.0,38.7754,38.8096,38.7583,38.7583,36700.0
2013-07-22 12:00:00,45.35,45.38,45.33,45.33,16600.0,38.7668,38.7925,38.7498,38.7498,16600.0
2013-07-22 12:10:00,45.33,45.35,45.3,45.32,40100.0,38.7498,38.7668,38.7241,38.7412,40100.0
2013-07-22 12:20:00,45.32,45.33,45.23,45.24,37000.0,38.7412,38.7498,38.6643,38.6728,37000.0
2013-07-22 12:30:00,45.23,45.24,45.16,45.19,35000.0,38.6643,38.6728,38.6044,38.6301,35000.0
2013-07-22 12:40:00,45.18,45.19,45.13,45.15,50900.0,38.6215,38.6301,38.5788,38.5959,50900.0
2013-07-22 12:50:00,45.16,45.2,45.13,45.15,24100.0,38.6044,38.6386,38.5788,38.5959,24100.0
2013-07-22 13:00:00,45.15,45.24,45.15,45.2,14900.0,38.5959,38.6728,38.5959,38.6386,14900.0
2013-07-22 13:10:00,45.19,45.21,45.16,45.17,16900.0,38.6301,38.6472,38.6044,38.613,16900.0
2013-07-22 13:20:00,45.17,45.22,45.15,45.19,19000.0,38.613,38.6557,38.5959,38.6301,19000.0
2013-07-22 13:30:00,45.2,45.23,45.17,45.2,21700.0,38.6386,38.6643,38.613,38.6386,21700.0
2013-07-22 13:40:00,45.19,45.22,45.16,45.18,17600.0,38.6301,38.6557,38.6044,38.6215,17600.0
2013-07-22 13:50:00,45.18,45.2,45.17,45.17,16900.0,38.6215,38.6386,38.613,38.613,16900.0
2013-07-22 14:00:00,45.16,45.23,45.15,45.21,31100.0,38.6044,38.6643,38.5959,38.6472,31100.0
2013-07-22 14:10:00,45.21,45.25,45.2,45.23,19700.0,38.6472,38.6814,38.6386,38.6643,19700.0
2013-07-22 14:20:00,45.24,45.25,45.2,45.25,19200.0,38.6728,38.6814,38.6386,38.6814,19200.0
2013-07-22 14:30:00,45.25,45.27,45.23,45.26,20000.0,38.6814,38.6985,38.6643,38.6899,20000.0
2013-07-22 14:40:00,45.26,45.31,45.26,45.26,18300.0,38.6899,38.7327,38.6899,38.6899,18300.0
2013-07-22 14:50:00,45.26,45.3,45.25,45.29,29400.0,38.6899,38.7241,38.6814,38.7156,29400.0
2013-07-22 15:00:00,45.3,45.3,45.2,45.22,41000.0,38.7241,38.7241,38.6386,38.6557,41000.0
2013-07-22 15:10:00,45.21,45.25,45.21,45.25,33800.0,38.6472,38.6814,38.6472,38.6814,33800.0
2013-07-22 15:20:00,45.25,45.27,45.22,45.27,25100.0,38.6814,38.6985,38.6557,38.6985,25100.0
2013-07-22 15:30:00,45.26,45.27,45.16,45.18,49000.0,38.6899,38.6985,38.6044,38.6215,49000.0
2013-07-22 15:40:00,45.18,45.21,45.09,45.09,67300.0,38.6215,38.6472,38.5446,38.5446,67300.0
2013-07-22 15:50:00,45.09,45.15,45.09,45.13,119500.0,38.5446,38.5959,38.5446,38.5788,119500.0
2013-07-23 09:30:00,45.21,45.21,44.92,44.93,51200.0,38.6472,38.6472,38.3993,38.4078,51200.0
2013-07-23 09:40:00,44.93,45.2,44.93,45.06,37200.0,38.4078,38.6386,38.4078,38.5189,37200.0
2013-07-23 09:50:00,45.07,45.31,45.07,45.29,24300.0,38.5275,38.7327,38.5275,38.7156,24300.0
2013-07-23 10:00:00,45.29,45.35,45.23,45.34,45000.0,38.7156,38.7668,38.6643,38.7583,45000.0
2013-07-23 10:10:00,45.35,45.4,45.29,45.3,28400.0,38.7668,38.8096,38.7156,38.7241,28400.0
2013-07-23 10:20:00,45.29,45.39,45.29,45.38,51200.0,38.7156,38.801,38.7156,38.7925,51200.0
2013-07-23 10:30:00,45.38,45.48,45.38,45.46,33100.0,38.7925,38.878,38.7925,38.8609,33100.0
2013-07-23 10:40:00,45.45,45.47,45.43,45.44,20700.0,38.8523,38.8694,38.8352,38.8438,20700.0
2013-07-23 10:50:00,45.42,45.48,45.38,45.41,36800.0,38.8267,38.878,38.7925,38.8181,36800.0
2013-07-23 11:00:00,45.4,45.41,45.3,45.34,35200.0,38.8096,38.8181,38.7241,38.7583,35200.0
2013-07-23 11:10:00,45.34,45.38,45.32,45.35,26800.0,38.7583,38.7925,38.7412,38.7668,26800.0
2013-07-23 11:20:00,45.36,45.37,45.29,45.31,23500.0,38.7754,38.7839,38.7156,38.7327,23500.0
2013-07-23 11:30:00,45.32,45.35,45.26,45.26,23900.0,38.7412,38.7668,38.6899,38.6899,23900.0
2013-07-23 11:40:00,45.24,45.29,45.2,45.29,24100.0,38.6728,38.7156,38.6386,38.7156,24100.0
2013-07-23 11:50:00,45.29,45.31,45.23,45.23,27200.0,38.7156,38.7327,38.6643,38.6643,27200.0
2013-07-23 12:00:00,45.23,45.26,45.2,45.26,35600.0,38.6643,38.6899,38.6386,38.6899,35600.0
2013-07-23 12:10:00,45.26,45.3,45.24,45.29,20200.0,38.6899,38.7241,38.6728,38.7156,20200.0
2013-07-23 12:20:00,45.29,45.38,45.29,45.37,13100.0,38.7156,38.7925,38.7156,38.7839,13100.0
2013-07-23 12:30:00,45.37,45.39,45.32,45.37,19700.0,38.7839,38.801,38.7412,38.7839,19700.0
2013-07-23 12:40:00,45.37,45.41,45.37,45.39,20500.0,38.7839,38.8181,38.7839,38.801,20500.0
2013-07-23 12:50:00,45.38,45.41,45.36,45.37,11100.0,38.7925,38.8181,38.7754,38.7839,11100.0
2013-07-23 13:00:00,45.36,45.43,45.36,45.4,15400.0,38.7754,38.8352,38.7754,38.8096,15400.0
2013-07-23 13:10:00,45.41,45.41,45.38,45.39,18800.0,38.8181,38.8181,38.7925,38.801,18800.0
2013-07-23 13:20:00,45.39,45.43,45.39,45.43,10700.0,38.801,38.8352,38.801,38.8352,10700.0
2013-07-23 13:30:00,45.43,45.44,45.39,45.44,22000.0,38.8352,38.8438,38.801,38.8438,22000.0
2013-07-23 13:40:00,45.44,45.47,45.44,45.44,21000.0,38.8438,38.8694,38.8438,38.8438,21000.0
2013-07-23 13:50:00,45.44,45.46,45.39,45.41,17700.0,38.8438,38.8609,38.801,38.8181,17700.0
2013-07-23 14:00:00,45.4,45.41,45.38,45.4,18000.0,38.8096,38.8181,38.7925,38.8096,18000.0
2013-07-23 14:10:00,45.41,45.45,45.4,45.43,24600.0,38.8181,38.8523,38.8096,38.8352,24600.0
2013-07-23 14:20:00,45.44,45.45,45.41,45.42,18300.0,38.8438,38.8523,38.8181,38.8267,18300.0
2013-07-23 14:30:00,45.43,45.46,45.42,45.46,22500.0,38.8352,38.8609,38.8267,38.8609,22500.0
2013-07-23 14:40:00,45.46,45.51,45.44,45.5,31200.0,38.8609,38.9036,38.8438,38.8951,31200.0
2013-07-23 14:50:00,45.5,45.51,45.46,45.51,23900.0,38.8951,38.9036,38.8609,38.9036,23900.0
2013-07-23 15:00:00,45.51,45.51,45.49,45.5,11200.0,38.9036,38.9036,38.8865,38.8951,11200.0
2013-07-23 15:10:00,45.5,45.54,45.48,45.52,42500.0,38.8951,38.9293,38.878,38.9122,42500.0
2013-07-23 15:20:00,45.52,45.56,45.51,45.54,43400.0,38.9122,38.9464,38.9036,38.9293,43400.0
2013-07-23 15:30:00,45.54,45.55,45.52,45.53,38300.0,38.9293,38.9378,38.9122,38.9207,38300.0
2013-07-23 15:40:00,45.53,45.54,45.47,45.49,74300.0,38.9207,38.9293,38.8694,38.8865,74300.0
2013-07-23 15:50:00,45.48,45.54,45.45,45.53,142200.0,38.878,38.9293,38.8523,38.9207,142200.0
2013-07-24 09:30:00,45.65,45.79,45.3,45.4,127300.0,39.0233,39.143,38.7241,38.8096,127300.0
2013-07-24 09:40:00,45.41,45.45,45.28,45.38,53500.0,38.8181,38.8523,38.707,38.7925,53500.0
2013-07-24 09:50:00,45.4,45.56,45.38,45.56,76800.0,38.8096,38.9464,38.7925,38.9464,76800.0
2013-07-24 10:00:00,45.54,45.63,45.46,45.49,88500.0,38.9293,39.0062,38.8609,38.8865,88500.0
2013-07-24 10:10:00,45.49,45.63,45.47,45.55,55400.0,38.8865,39.0062,38.8694,38.9378,55400.0
2013-07-24 10:20:00,45.55,45.55,45.41,45.43,42800.0,38.9378,38.9378,38.8181,38.8352,42800.0
2013-07-24 10:30:00,45.43,45.55,45.43,45.54,53800.0,38.8352,38.9378,38.8352,38.9293,53800.0
2013-07-24 10:40:00,45.55,45.62,45.5,45.62,44700.0,38.9378,38.9977,38.8951,38.9977,44700.0
2013-07-24 10:50:00,45.61,45.62,45.45,45.45,67900.0,38.9891,38.9977,38.8523,38.8523,67900.0
2013-07-24 11:00:00,45.45,45.54,45.44,45.45,69200.0,38.8523,38.9293,38.8438,38.8523,69200.0
2013-07-24 11:10:00,45.44,45.45,45.36,45.4,62500.0,38.8438,38.8523,38.7754,38.8096,62500.0
2013-07-24 11:20:00,45.4,45.44,45.33,45.33,29200.0,38.8096,38.8438,38.7498,38.7498,29200.0
2013-07-24 11:30:00,45.34,45.39,45.31,45.34,21400.0,38.7583,38.801,38.7327,38.7583,21400.0
2013-07-24 11:40:00,45.35,45.35,45.29,45.3,23300.0,38.7668,38.7668,38.7156,38.7241,23300.0
2013-07-24 11:50:00,45.29,45.3,45.22,45.24,19300.0,38.7156,38.7241,38.6557,38.6728,19300.0
2013-07-24 12:00:00,45.24,45.25,45.16,45.17,16700.0,38.6728,38.6814,38.6044,38.613,16700.0
2013-07-24 12:10:00,45.17,45.19,45.08,45.14,15000.0,38.613,38.6301,38.536,38.5873,15000.0
2013-07-24 12:20:00,45.14,45.2,45.09,45.19,27000.0,38.5873,38.6386,38.5446,38.6301,27000.0
2013-07-24 12:30:00,45.18,45.19,45.11,45.11,23800.0,38.6215,38.6301,38.5617,38.5617,23800.0
2013-07-24 12:40:00,45.1,45.13,45.09,45.12,22700.0,38.5531,38.5788,38.5446,38.5702,22700.0
2013-07-24 12:50:00,45.11,45.11,45.03,45.04,27700.0,38.5617,38.5617,38.4933,38.5018,27700.0
2013-07-24 13:00:00,45.03,45.11,45.03,45.08,27100.0,38.4933,38.5617,38.4933,38.536,27100.0
2013-07-24 13:10:00,45.08,45.09,44.98,45.05,27400.0,38.536,38.5446,38.4506,38.5104,27400.0
2013-07-24 13:20:00,45.05,45.11,45.05,45.05,24400.0,38.5104,38.5617,38.5104,38.5104,24400.0
2013-07-24 13:30:00,45.05,45.08,44.97,44.99,41500.0,38.5104,38.536,38.442,38.4591,41500.0
2013-07-24 13:40:00,44.99,45.01,44.97,45.0,37800.0,38.4591,38.4762,38.442,38.4677,37800.0
2013-07-24 13:50:00,44.98,45.0,44.94,44.98,27600.0,38.4506,38.4677,38.4164,38.4506,27600.0
2013-07-24 14:00:00,44.98,45.09,44.97,45.06,40300.0,38.4506,38.5446,38.442,38.5189,40300.0
2013-07-24 14:10:00,45.05,45.1,45.04,45.09,32900.0,38.5104,38.5531,38.5018,38.5446,32900.0
2013-07-24 14:20:00,45.09,45.1,45.04,45.09,25500.0,38.5446,38.5531,38.5018,38.5446,25500.0
2013-07-24 14:30:00,45.08,45.12,45.05,45.1,34000.0,38.536,38.5702,38.5104,38.5531,34000.0
2013-07-24 14:40:00,45.1,45.17,45.1,45.17,22700.0,38.5531,38.613,38.5531,38.613,22700.0
2013-07-24 14:50:00,45.17,45.25,45.16,45.18,63600.0,38.613,38.6814,38.6044,38.6215,63600.0
2013-07-24 15:00:00,45.17,45.17,45.09,45.15,36800.0,38.613,38.613,38.5446,38.5959,36800.0
2013-07-24 15:10:00,45.15,45.19,45.1,45.15,40800.0,38.5959,38.6301,38.5531,38.5959,40800.0
2013-07-24 15:20:00,45.14,45.18,45.1,45.12,53700.0,38.5873,38.6215,38.5531,38.5702,53700.0
2013-07-24 15:30:00,45.13,45.13,45.08,45.08,55900.0,38.5788,38.5788,38.536,38.536,55900.0
2013-07-24 15:40:00,45.09,45.2,45.08,45.09,92700.0,38.5446,38.6386,38.536,38.5446,92700.0
2013-07-24 15:50:00,45.08,45.17,45.08,45.17,228000.0,38.536,38.613,38.536,38.613,228000.0
2013-07-25 09:30:00,45.04,45.18,44.99,45.11,51000.0,38.5018,38.6215,38.4591,38.5617,51000.0
2013-07-25 09:40:00,45.11,45.16,45.04,45.09,46500.0,38.5617,38.6044,38.5018,38.5446,46500.0
2013-07-25 09:50:00,45.11,45.16,45.01,45.01,23400.0,38.5617,38.6044,38.4762,38.4762,23400.0
2013-07-25 10:00:00,45.0,45.22,45.0,45.2,28600.0,38.4677,38.6557,38.4677,38.6386,28600.0
2013-07-25 10:10:00,45.19,45.26,45.15,45.21,26900.0,38.6301,38.6899,38.5959,38.6472,26900.0
2013-07-25 10:20:00,45.21,45.3,45.21,45.26,20800.0,38.6472,38.7241,38.6472,38.6899,20800.0
2013-07-25 10:30:00,45.26,45.3,45.2,45.29,23000.0,38.6899,38.7241,38.6386,38.7156,23000.0
2013-07-25 10:40:00,45.29,45.29,45.21,45.23,23400.0,38.7156,38.7156,38.6472,38.6643,23400.0
2013-07-25 10:50:00,45.21,45.23,45.17,45.23,13500.0,38.6472,38.6643,38.613,38.6643,13500.0
2013-07-25 11:00:00,45.23,45.23,45.14,45.15,15400.0,38.6643,38.6643,38.5873,38.5959,15400.0
2013-07-25 11:10:00,45.15,45.15,45.03,45.03,23400.0,38.5959,38.5959,38.4933,38.4933,23400.0
2013-07-25 11:20:00,45.03,45.1,45.03,45.07,125500.0,38.4933,38.5531,38.4933,38.5275,125500.0
2013-07-25 11:30:00,45.06,45.13,45.04,45.12,28900.0,38.5189,38.5788,38.5018,38.5702,28900.0
2013-07-25 11:40:00,45.13,45.17,45.12,45.17,24600.0,38.5788,38.613,38.5702,38.613,24600.0
2013-07-25 11:50:00,45.17,45.28,45.16,45.17,51500.0,38.613,38.707,38.6044,38.613,51500.0
2013-07-25 12:00:00,45.16,45.23,45.15,45.23,17600.0,38.6044,38.6643,38.5959,38.6643,17600.0
2013-07-25 12:10:00,45.21,45.31,45.21,45.27,29100.0,38.6472,38.7327,38.6472,38.6985,29100.0
2013-07-25 12:20:00,45.28,45.32,45.27,45.29,12800.0,38.707,38.7412,38.6985,38.7156,12800.0
2013-07-25 12:30:00,45.3,45.4,45.28,45.4,52800.0,38.7241,38.8096,38.707,38.8096,52800.0
2013-07-25 12:40:00,45.39,45.52,45.39,45.49,74300.0,38.801,38.9122,38.801,38.8865,74300.0
2013-07-25 12:50:00,45.49,45.53,45.48,45.5,20800.0,38.8865,38.9207,38.878,38.8951,20800.0
2013-07-25 13:00:00,45.49,45.56,45.49,45.55,48200.0,38.8865,38.9464,38.8865,38.9378,48200.0
2013-07-25 13:10:00,45.54,45.58,45.53,45.58,40300.0,38.9293,38.9635,38.9207,38.9635,40300.0
2013-07-25 13:20:00,45.57,45.64,45.57,45.62,59200.0,38.9549,39.0148,38.9549,38.9977,59200.0
2013-07-25 13:30:00,45.62,45.65,45.55,45.58,37800.0,38.9977,39.0233,38.9378,38.9635,37800.0
2013-07-25 13:40:00,45.58,45.6,45.57,45.59,18600.0,38.9635,38.9806,38.9549,38.972,18600.0
2013-07-25 13:50:00,45.6,45.6,45.53,45.57,19300.0,38.9806,38.9806,38.9207,38.9549,19300.0
2013-07-25 14:00:00,45.57,45.59,45.56,45.58,28100.0,38.9549,38.972,38.9464,38.9635,28100.0
2013-07-25 14:10:00,45.58,45.6,45.56,45.57,39400.0,38.9635,38.9806,38.9464,38.9549,39400.0
2013-07-25 14:20:00,45.58,45.58,45.5,45.5,25900.0,38.9635,38.9635,38.8951,38.8951,25900.0
2013-07-25 14:30:00,45.5,45.53,45.48,45.5,42200.0,38.8951,38.9207,38.878,38.8951,42200.0
2013-07-25 14:40:00,45.49,45.51,45.41,45.47,67300.0,38.8865,38.9036,38.8181,38.8694,67300.0
2013-07-25 14:50:00,45.46,45.48,45.38,45.42,37400.0,38.8609,38.878,38.7925,38.8267,37400.0
2013-07-25 15:00:00,45.41,45.42,45.31,45.41,51100.0,38.8181,38.8267,38.7327,38.8181,51100.0
2013-07-25 15:10:00,45.41,45.46,45.4,45.42,38300.0,38.8181,38.8609,38.8096,38.8267,38300.0
2013-07-25 15:20:00,45.41,45.55,45.39,45.5,50500.0,38.8181,38.9378,38.801,38.8951,50500.0
2013-07-25 15:30:00,45.49,45.6,45.48,45.57,76000.0,38.8865,38.9806,38.878,38.9549,76000.0
2013-07-25 15:40:00,45.56,45.6,45.53,45.6,120600.0,38.9464,38.9806,38.9207,38.9806,120600.0
2013-07-25 15:50:00,45.59,45.63,45.57,45.61,198200.0,38.972,39.0062,38.9549,38.9891,198200.0
2013-07-26 09:30:00,45.54,45.95,45.42,45.64,100000.0,38.9293,39.2797,38.8267,39.0148,100000.0
2013-07-26 09:40:00,45.64,45.86,45.63,45.82,109900.0,39.0148,39.2028,39.0062,39.1686,109900.0
2013-07-26 09:50:00,45.83,46.0,45.75,46.0,111100.0,39.1772,39.3225,39.1088,39.3225,111100.0
2013-07-26 10:00:00,46.0,46.14,45.92,46.1,134800.0,39.3225,39.4422,39.2541,39.408,134800.0
2013-07-26 10:10:00,46.11,46.11,45.8,46.03,100600.0,39.4165,39.4165,39.1515,39.3481,100600.0
2013-07-26 10:20:00,46.01,46.05,45.86,45.89,69400.0,39.331,39.3652,39.2028,39.2285,69400.0
2013-07-26 10:30:00,45.88,45.94,45.86,45.94,44100.0,39.2199,39.2712,39.2028,39.2712,44100.0
2013-07-26 10:40:00,45.94,45.97,45.84,45.84,77100.0,39.2712,39.2968,39.1857,39.1857,77100.0
2013-07-26 10:50:00,45.85,45.9,45.81,45.82,68100.0,39.1943,39.237,39.1601,39.1686,68100.0
2013-07-26 11:00:00,45.81,45.92,45.79,45.92,42500.0,39.1601,39.2541,39.143,39.2541,42500.0
2013-07-26 11:10:00,45.92,45.94,45.86,45.87,72100.0,39.2541,39.2712,39.2028,39.2114,72100.0
2013-07-26 11:20:00,45.87,45.87,45.82,45.84,37900.0,39.2114,39.2114,39.1686,39.1857,37900.0
2013-07-26 11:30:00,45.84,45.92,45.84,45.92,63600.0,39.1857,39.2541,39.1857,39.2541,63600.0
2013-07-26 11:40:00,45.92,46.02,45.92,46.0,58200.0,39.2541,39.3396,39.2541,39.3225,58200.0
2013-07-26 11:50:00,46.0,46.04,45.99,46.0,25500.0,39.3225,39.3567,39.3139,39.3225,25500.0
2013-07-26 12:00:00,46.0,46.02,45.95,45.98,23200.0,39.3225,39.3396,39.2797,39.3054,23200.0
2013-07-26 12:10:00,45.98,46.02,45.96,45.97,22200.0,39.3054,39.3396,39.2883,39.2968,22200.0
2013-07-26 12:20:00,45.97,46.01,45.93,45.98,38900.0,39.2968,39.331,39.2627,39.3054,38900.0
2013-07-26 12:30:00,45.99,46.04,45.95,46.02,21200.0,39.3139,39.3567,39.2797,39.3396,21200.0
2013-07-26 12:40:00,46.02,46.12,46.02,46.12,34900.0,39.3396,39.4251,39.3396,39.4251,34900.0
2013-07-26 12:50:00,46.12,46.17,46.12,46.13,40800.0,39.4251,39.4678,39.4251,39.4336,40800.0
2013-07-26 13:00:00,46.13,46.14,46.08,46.11,33100.0,39.4336,39.4422,39.3909,39.4165,33100.0
2013-07-26 13:10:00,46.09,46.13,46.08,46.12,27200.0,39.3994,39.4336,39.3909,39.4251,27200.0
2013-07-26 13:20:00,46.12,46.23,46.11,46.21,39900.0,39.4251,39.5191,39.4165,39.502,39900.0
2013-07-26 13:30:00,46.22,46.22,46.17,46.2,25200.0,39.5106,39.5106,39.4678,39.4935,25200.0
2013-07-26 13:40:00,46.2,46.22,46.16,46.22,33600.0,39.4935,39.5106,39.4593,39.5106,33600.0
2013-07-26 13:50:00,46.21,46.22,46.12,46.13,55700.0,39.502,39.5106,39.4251,39.4336,55700.0
2013-07-26 14:00:00,46.13,46.19,46.13,46.18,55800.0,39.4336,39.4849,39.4336,39.4764,55800.0
2013-07-26 14:10:00,46.18,46.23,46.18,46.19,55600.0,39.4764,39.5191,39.4764,39.4849,55600.0
2013-07-26 14:20:00,46.19,46.19,46.07,46.1,117600.0,39.4849,39.4849,39.3823,39.408,117600.0
2013-07-26 14:30:00,46.1,46.13,46.09,46.11,32000.0,39.408,39.4336,39.3994,39.4165,32000.0
2013-07-26 14:40:00,46.11,46.19,46.11,46.15,60900.0,39.4165,39.4849,39.4165,39.4507,60900.0
2013-07-26 14:50:00,46.14,46.22,46.13,46.17,57100.0,39.4422,39.5106,39.4336,39.4678,57100.0
2013-07-26 15:00:00,46.16,46.24,46.15,46.24,98400.0,39.4593,39.5277,39.4507,39.5277,98400.0
2013-07-26 15:10:00,46.24,46.26,46.2,46.21,41500.0,39.5277,39.5447,39.4935,39.502,41500.0
2013-07-26 15:20:00,46.2,46.3,46.2,46.26,96400.0,39.4935,39.5789,39.4935,39.5447,96400.0
2013-07-26 15:30:00,46.25,46.26,46.16,46.19,78200.0,39.5362,39.5447,39.4593,39.4849,78200.0
2013-07-26 15:40:00,46.19,46.26,46.16,46.21,121100.0,39.4849,39.5447,39.4593,39.502,121100.0
2013-07-26 15:50:00,46.2,46.32,46.2,46.32,216800.0,39.4935,39.596,39.4935,39.596,216800.0
2013-07-29 09:30:00,46.11,46.22,46.05,46.15,71700.0,39.4165,39.5106,39.3652,39.4507,71700.0
2013-07-29 09:40:00,46.13,46.28,46.09,46.22,53200.0,39.4336,39.5618,39.3994,39.5106,53200.0
2013-07-29 09:50:00,46.22,46.24,46.1,46.13,89700.0,39.5106,39.5277,39.408,39.4336,89700.0
2013-07-29 10:00:00,46.15,46.24,46.11,46.17,69400.0,39.4507,39.5277,39.4165,39.4678,69400.0
2013-07-29 10:10:00,46.17,46.29,46.14,46.27,126500.0,39.4678,39.5704,39.4422,39.5533,126500.0
2013-07-29 10:20:00,46.28,46.39,46.23,46.3,65200.0,39.5618,39.6559,39.5191,39.5789,65200.0
2013-07-29 10:30:00,46.29,46.32,46.22,46.29,74100.0,39.5704,39.596,39.5106,39.5704,74100.0
2013-07-29 10:40:00,46.29,46.3,46.23,46.23,43400.0,39.5704,39.5789,39.5191,39.5191,43400.0
2013-07-29 10:50:00,46.22,46.33,46.22,46.3,66700.0,39.5106,39.6046,39.5106,39.5789,66700.0
2013-07-29 11:00:00,46.29,46.34,46.18,46.21,66500.0,39.5704,39.6131,39.4764,39.502,66500.0
2013-07-29 11:10:00,46.2,46.21,46.11,46.13,40800.0,39.4935,39.502,39.4165,39.4336,40800.0
2013-07-29 11:20:00,46.12,46.19,46.09,46.17,64200.0,39.4251,39.4849,39.3994,39.4678,64200.0
2013-07-29 11:30:00,46.16,46.17,46.09,46.1,39800.0,39.4593,39.4678,39.3994,39.408,39800.0
2013-07-29 11:40:00,46.1,46.15,46.08,46.15,38200.0,39.408,39.4507,39.3909,39.4507,38200.0
2013-07-29 11:50:00,46.16,46.24,46.15,46.24,55800.0,39.4593,39.5277,39.4507,39.5277,55800.0
2013-07-29 12:00:00,46.23,46.3,46.23,46.28,54200.0,39.5191,39.5789,39.5191,39.5618,54200.0
2013-07-29 12:10:00,46.28,46.29,46.23,46.26,34600.0,39.5618,39.5704,39.5191,39.5447,34600.0
2013-07-29 12:20:00,46.26,46.36,46.26,46.31,49100.0,39.5447,39.6302,39.5447,39.5875,49100.0
2013-07-29 12:30:00,46.3,46.33,46.28,46.31,31700.0,39.5789,39.6046,39.5618,39.5875,31700.0
2013-07-29 12:40:00,46.3,46.37,46.29,46.35,31500.0,39.5789,39.6388,39.5704,39.6217,31500.0
2013-07-29 12:50:00,46.34,46.35,46.28,46.35,50000.0,39.6131,39.6217,39.5618,39.6217,50000.0
2013-07-29 13:00:00,46.35,46.4,46.32,46.34,43700.0,39.6217,39.6644,39.596,39.6131,43700.0
2013-07-29 13:10:00,46.33,46.35,46.29,46.3,40100.0,39.6046,39.6217,39.5704,39.5789,40100.0
2013-07-29 13:20:00,46.3,46.34,46.29,46.3,31100.0,39.5789,39.6131,39.5704,39.5789,31100.0
2013-07-29 13:30:00,46.3,46.33,46.25,46.26,80800.0,39.5789,39.6046,39.5362,39.5447,80800.0
2013-07-29 13:40:00,46.27,46.27,46.18,46.19,35400.0,39.5533,39.5533,39.4764,39.4849,35400.0
2013-07-29 13:50:00,46.19,46.19,46.14,46.15,64600.0,39.4849,39.4849,39.4422,39.4507,64600.0
2013-07-29 14:00:00,46.15,46.25,46.14,46.21,47100.0,39.4507,39.5362,39.4422,39.502,47100.0
2013-07-29 14:10:00,46.2,46.26,46.17,46.17,32800.0,39.4935,39.5447,39.4678,39.4678,32800.0
2013-07-29 14:20:00,46.17,46.24,46.17,46.19,103500.0,39.4678,39.5277,39.4678,39.4849,103500.0
2013-07-29 14:30:00,46.19,46.24,46.16,46.2,127900.0,39.4849,39.5277,39.4593,39.4935,127900.0
2013-07-29 14:40:00,46.21,46.26,46.2,46.23,45500.0,39.502,39.5447,39.4935,39.5191,45500.0
2013-07-29 14:50:00,46.24,46.27,46.19,46.27,70000.0,39.5277,39.5533,39.4849,39.5533,70000.0
2013-07-29 15:00:00,46.26,46.26,46.15,46.16,66300.0,39.5447,39.5447,39.4507,39.4593,66300.0
2013-07-29 15:10:00,46.17,46.25,46.16,46.19,87300.0,39.4678,39.5362,39.4593,39.4849,87300.0
2013-07-29 15:20:00,46.2,46.25,46.19,46.25,194300.0,39.4935,39.5362,39.4849,39.5362,194300.0
2013-07-29 15:30:00,46.25,46.26,46.19,46.2,67200.0,39.5362,39.5447,39.4849,39.4935,67200.0
2013-07-29 15:40:00,46.19,46.22,46.16,46.2,137700.0,39.4849,39.5106,39.4593,39.4935,137700.0
2013-07-29 15:50:00,46.21,46.27,46.16,46.26,283700.0,39.502,39.5533,39.4593,39.5447,283700.0
2013-07-30 09:30:00,46.46,46.54,46.33,46.4,38700.0,39.7157,39.7841,39.6046,39.6644,38700.0
2013-07-30 09:40:00,46.39,46.47,46.3,46.41,28800.0,39.6559,39.7243,39.5789,39.673,28800.0
2013-07-30 09:50:00,46.41,46.48,46.39,46.44,31500.0,39.673,39.7328,39.6559,39.6986,31500.0
2013-07-30 10:00:00,46.45,46.57,46.41,46.49,46000.0,39.7072,39.8097,39.673,39.7414,46000.0
2013-07-30 10:10:00,46.49,46.58,46.48,46.57,48500.0,39.7414,39.8183,39.7328,39.8097,48500.0
2013-07-30 10:20:00,46.58,46.63,46.54,46.62,65900.0,39.8183,39.861,39.7841,39.8525,65900.0
2013-07-30 10:30:00,46.62,46.63,46.48,46.54,59400.0,39.8525,39.861,39.7328,39.7841,59400.0
2013-07-30 10:40:00,46.55,46.61,46.48,46.48,39100.0,39.7927,39.8439,39.7328,39.7328,39100.0
2013-07-30 10:50:00,46.48,46.51,46.33,46.36,39800.0,39.7328,39.7585,39.6046,39.6302,39800.0
2013-07-30 11:00:00,46.35,46.38,46.3,46.33,51500.0,39.6217,39.6473,39.5789,39.6046,51500.0
2013-07-30 11:10:00,46.32,46.43,46.32,46.42,28200.0,39.596,39.6901,39.596,39.6815,28200.0
2013-07-30 11:20:00,46.42,46.42,46.36,46.36,26200.0,39.6815,39.6815,39.6302,39.6302,26200.0
2013-07-30 11:30:00,46.36,46.37,46.29,46.3,25700.0,39.6302,39.6388,39.5704,39.5789,25700.0
2013-07-30 11:40:00,46.28,46.32,46.22,46.31,21900.0,39.5618,39.596,39.5106,39.5875,21900.0
2013-07-30 11:50:00,46.31,46.32,46.23,46.25,25100.0,39.5875,39.596,39.5191,39.5362,25100.0
2013-07-30 12:00:00,46.26,46.3,46.22,46.28,59500.0,39.5447,39.5789,39.5106,39.5618,59500.0
2013-07-30 12:10:00,46.28,46.37,46.28,46.34,46400.0,39.5618,39.6388,39.5618,39.6131,46400.0
2013-07-30 12:20:00,46.34,46.4,46.33,46.4,22400.0,39.6131,39.6644,39.6046,39.6644,22400.0
2013-07-30 12:30:00,46.4,46.44,46.38,46.42,49400.0,39.6644,39.6986,39.6473,39.6815,49400.0
2013-07-30 12:40:00,46.42,46.48,46.41,46.44,19400.0,39.6815,39.7328,39.673,39.6986,19400.0
2013-07-30 12:50:00,46.42,46.42,46.37,46.37,15200.0,39.6815,39.6815,39.6388,39.6388,15200.0
2013-07-30 13:00:00,46.37,46.4,46.33,46.39,20100.0,39.6388,39.6644,39.6046,39.6559,20100.0
2013-07-30 13:10:00,46.4,46.42,46.35,46.37,264800.0,39.6644,39.6815,39.6217,39.6388,264800.0
2013-07-30 13:20:00,46.37,46.38,46.27,46.28,27800.0,39.6388,39.6473,39.5533,39.5618,27800.0
2013-07-30 13:30:00,46.28,46.34,46.26,46.33,28300.0,39.5618,39.6131,39.5447,39.6046,28300.0
2013-07-30 13:40:00,46.32,46.34,46.29,46.34,44000.0,39.596,39.6131,39.5704,39.6131,44000.0
2013-07-30 13:50:00,46.34,46.36,46.33,46.35,27500.0,39.6131,39.6302,39.6046,39.6217,27500.0
2013-07-30 14:00:00,46.35,46.36,46.32,46.32,85500.0,39.6217,39.6302,39.596,39.596,85500.0
2013-07-30 14:10:00,46.31,46.32,46.27,46.31,18400.0,39.5875,39.596,39.5533,39.5875,18400.0
2013-07-30 14:20:00,46.31,46.32,46.29,46.3,21300.0,39.5875,39.596,39.5704,39.5789,21300.0
2013-07-30 14:30:00,46.3,46.36,46.29,46.32,43500.0,39.5789,39.6302,39.5704,39.596,43500.0
2013-07-30 14:40:00,46.34,46.36,46.29,46.3,35400.0,39.6131,39.6302,39.5704,39.5789,35400.0
2013-07-30 14:50:00,46.3,46.34,46.26,46.29,77100.0,39.5789,39.6131,39.5447,39.5704,77100.0
2013-07-30 15:00:00,46.28,46.3,46.25,46.29,119800.0,39.5618,39.5789,39.5362,39.5704,119800.0
2013-07-30 15:10:00,46.29,46.33,46.26,46.31,77200.0,39.5704,39.6046,39.5447,39.5875,77200.0
2013-07-30 15:20:00,46.3,46.35,46.29,46.33,57800.0,39.5789,39.6217,39.5704,39.6046,57800.0
2013-07-30 15:30:00,46.33,46.37,46.32,46.33,69600.0,39.6046,39.6388,39.596,39.6046,69600.0
2013-07-30 15:40:00,46.33,46.36,46.28,46.28,144200.0,39.6046,39.6302,39.5618,39.5618,144200.0
2013-07-30 15:50:00,46.29,46.34,46.27,46.31,385300.0,39.5704,39.6131,39.5533,39.5875,385300.0
2013-07-31 09:30:00,45.2,46.18,45.06,45.71,115900.0,38.6386,39.4764,38.5189,39.0746,115900.0
2013-07-31 09:40:00,45.71,45.99,45.54,45.91,123300.0,39.0746,39.3139,38.9293,39.2456,123300.0
2013-07-31 09:50:00,45.91,45.91,45.57,45.68,106900.0,39.2456,39.2456,38.9549,39.0489,106900.0
2013-07-31 10:00:00,45.64,45.85,45.51,45.8,81900.0,39.0148,39.1943,38.9036,39.1515,81900.0
2013-07-31 10:10:00,45.77,46.02,45.76,46.0,117900.0,39.1259,39.3396,39.1173,39.3225,117900.0
2013-07-31 10:20:00,46.0,46.26,45.99,46.17,62200.0,39.3225,39.5447,39.3139,39.4678,62200.0
2013-07-31 10:30:00,46.18,46.18,45.95,45.96,42900.0,39.4764,39.4764,39.2797,39.2883,42900.0
2013-07-31 10:40:00,45.95,46.0,45.91,45.95,14700.0,39.2797,39.3225,39.2456,39.2797,14700.0
2013-07-31 10:50:00,45.95,45.96,45.87,45.94,21300.0,39.2797,39.2883,39.2114,39.2712,21300.0
2013-07-31 11:00:00,45.94,46.01,45.86,45.95,28300.0,39.2712,39.331,39.2028,39.2797,28300.0
2013-07-31 11:10:00,45.95,46.03,45.95,46.02,70400.0,39.2797,39.3481,39.2797,39.3396,70400.0
2013-07-31 11:20:00,46.01,46.01,45.89,45.94,40600.0,39.331,39.331,39.2285,39.2712,40600.0
2013-07-31 11:30:00,45.92,46.02,45.91,45.97,203300.0,39.2541,39.3396,39.2456,39.2968,203300.0
2013-07-31 11:40:00,45.97,46.08,45.87,46.06,51100.0,39.2968,39.3909,39.2114,39.3738,51100.0
2013-07-31 11:50:00,46.06,46.08,46.0,46.0,30000.0,39.3738,39.3909,39.3225,39.3225,30000.0
2013-07-31 12:00:00,46.0,46.01,45.89,45.89,46400.0,39.3225,39.331,39.2285,39.2285,46400.0
2013-07-31 12:10:00,45.89,46.01,45.85,45.99,34600.0,39.2285,39.331,39.1943,39.3139,34600.0
2013-07-31 12:20:00,46.0,46.01,45.85,45.88,33300.0,39.3225,39.331,39.1943,39.2199,33300.0
2013-07-31 12:30:00,45.88,45.89,45.76,45.81,22100.0,39.2199,39.2285,39.1173,39.1601,22100.0
2013-07-31 12:40:00,45.8,45.82,45.69,45.71,37700.0,39.1515,39.1686,39.0575,39.0746,37700.0
2013-07-31 12:50:00,45.72,45.74,45.62,45.65,51300.0,39.0831,39.1002,38.9977,39.0233,51300.0
2013-07-31 13:00:00,45.65,45.69,45.6,45.6,31600.0,39.0233,39.0575,38.9806,38.9806,31600.0
2013-07-31 13:10:00,45.61,45.68,45.6,45.65,61900.0,38.9891,39.0489,38.9806,39.0233,61900.0
2013-07-31 13:20:00,45.65,45.68,45.64,45.64,38700.0,39.0233,39.0489,39.0148,39.0148,38700.0
2013-07-31 13:30:00,45.64,45.68,45.64,45.67,26800.0,39.0148,39.0489,39.0148,39.0404,26800.0
2013-07-31 13:40:00,45.67,45.73,45.63,45.64,29300.0,39.0404,39.0917,39.0062,39.0148,29300.0
2013-07-31 13:50:00,45.64,45.7,45.63,45.65,41200.0,39.0148,39.066,39.0062,39.0233,41200.0
2013-07-31 14:00:00,45.64,45.9,45.64,45.79,40600.0,39.0148,39.237,39.0148,39.143,40600.0
2013-07-31 14:10:00,45.78,45.88,45.69,45.73,50000.0,39.1344,39.2199,39.0575,39.0917,50000.0
2013-07-31 14:20:00,45.73,45.96,45.71,45.85,37400.0,39.0917,39.2883,39.0746,39.1943,37400.0
2013-07-31 14:30:00,45.84,45.98,45.84,45.98,40000.0,39.1857,39.3054,39.1857,39.3054,40000.0
2013-07-31 14:40:00,45.98,46.07,45.98,46.04,123100.0,39.3054,39.3823,39.3054,39.3567,123100.0
2013-07-31 14:50:00,46.04,46.15,46.03,46.14,71600.0,39.3567,39.4507,39.3481,39.4422,71600.0
2013-07-31 15:00:00,46.14,46.17,46.07,46.07,92900.0,39.4422,39.4678,39.3823,39.3823,92900.0
2013-07-31 15:10:00,46.08,46.08,45.97,46.01,58500.0,39.3909,39.3909,39.2968,39.331,58500.0
2013-07-31 15:20:00,46.0,46.07,45.99,46.05,54500.0,39.3225,39.3823,39.3139,39.3652,54500.0
2013-07-31 15:30:00,46.05,46.05,45.89,45.96,75000.0,39.3652,39.3652,39.2285,39.2883,75000.0
2013-07-31 15:40:00,45.96,46.01,45.8,45.84,144200.0,39.2883,39.331,39.1515,39.1857,144200.0
2013-07-31 15:50:00,45.83,45.96,45.76,45.86,415700.0,39.1772,39.2883,39.1173,39.2028,415700.0
2013-08-01 09:30:00,46.24,46.85,46.14,46.7,119300.0,39.5277,40.0491,39.4422,39.9209,119300.0
2013-08-01 09:40:00,46.71,46.9,46.46,46.51,147900.0,39.9294,40.0918,39.7157,39.7585,147900.0
2013-08-01 09:50:00,46.5,46.54,46.3,46.38,66600.0,39.7499,39.7841,39.5789,39.6473,66600.0
2013-08-01 10:00:00,46.44,46.44,46.2,46.36,54500.0,39.6986,39.6986,39.4935,39.6302,54500.0
2013-08-01 10:10:00,46.37,46.46,46.34,46.37,45800.0,39.6388,39.7157,39.6131,39.6388,45800.0
2013-08-01 10:20:00,46.37,46.47,46.28,46.47,33400.0,39.6388,39.7243,39.5618,39.7243,33400.0
2013-08-01 10:30:00,46.47,46.47,46.31,46.34,50800.0,39.7243,39.7243,39.5875,39.6131,50800.0
2013-08-01 10:40:00,46.33,46.34,46.26,46.27,30900.0,39.6046,39.6131,39.5447,39.5533,30900.0
2013-08-01 10:50:00,46.26,46.26,46.18,46.22,33800.0,39.5447,39.5447,39.4764,39.5106,33800.0
2013-08-01 11:00:00,46.21,46.23,46.14,46.17,32000.0,39.502,39.5191,39.4422,39.4678,32000.0
2013-08-01 11:10:00,46.18,46.19,46.09,46.12,25600.0,39.4764,39.4849,39.3994,39.4251,25600.0
2013-08-01 11:20:00,46.11,46.18,46.05,46.18,41800.0,39.4165,39.4764,39.3652,39.4764,41800.0
2013-08-01 11:30:00,46.18,46.24,46.15,46.15,24400.0,39.4764,39.5277,39.4507,39.4507,24400.0
2013-08-01 11:40:00,46.15,46.24,46.13,46.21,18700.0,39.4507,39.5277,39.4336,39.502,18700.0
2013-08-01 11:50:00,46.21,46.24,46.12,46.14,53000.0,39.502,39.5277,39.4251,39.4422,53000.0
2013-08-01 12:00:00,46.14,46.17,46.07,46.09,18100.0,39.4422,39.4678,39.3823,39.3994,18100.0
2013-08-01 12:10:00,46.09,46.15,46.05,46.15,17000.0,39.3994,39.4507,39.3652,39.4507,17000.0
2013-08-01 12:20:00,46.16,46.19,46.13,46.18,33100.0,39.4593,39.4849,39.4336,39.4764,33100.0
2013-08-01 12:30:00,46.17,46.18,46.07,46.12,49600.0,39.4678,39.4764,39.3823,39.4251,49600.0
2013-08-01 12:40:00,46.12,46.17,46.12,46.14,21100.0,39.4251,39.4678,39.4251,39.4422,21100.0
2013-08-01 12:50:00,46.15,46.15,46.11,46.12,12900.0,39.4507,39.4507,39.4165,39.4251,12900.0
2013-08-01 13:00:00,46.13,46.19,46.13,46.16,36800.0,39.4336,39.4849,39.4336,39.4593,36800.0
2013-08-01 13:10:00,46.16,46.16,46.1,46.14,41600.0,39.4593,39.4593,39.408,39.4422,41600.0
2013-08-01 13:20:00,46.15,46.18,46.09,46.09,15400.0,39.4507,39.4764,39.3994,39.3994,15400.0
2013-08-01 13:30:00,46.09,46.17,46.09,46.15,12000.0,39.3994,39.4678,39.3994,39.4507,12000.0
2013-08-01 13:40:00,46.15,46.2,46.13,46.17,11900.0,39.4507,39.4935,39.4336,39.4678,11900.0
2013-08-01 13:50:00,46.17,46.18,46.15,46.17,13700.0,39.4678,39.4764,39.4507,39.4678,13700.0
2013-08-01 14:00:00,46.16,46.2,46.15,46.19,29300.0,39.4593,39.4935,39.4507,39.4849,29300.0
2013-08-01 14:10:00,46.19,46.23,46.18,46.19,24100.0,39.4849,39.5191,39.4764,39.4849,24100.0
2013-08-01 14:20:00,46.2,46.22,46.19,46.19,27400.0,39.4935,39.5106,39.4849,39.4849,27400.0
2013-08-01 14:30:00,46.2,46.23,46.18,46.22,29800.0,39.4935,39.5191,39.4764,39.5106,29800.0
2013-08-01 14:40:00,46.22,46.23,46.11,46.13,91900.0,39.5106,39.5191,39.4165,39.4336,91900.0
2013-08-01 14:50:00,46.13,46.17,46.12,46.14,42500.0,39.4336,39.4678,39.4251,39.4422,42500.0
2013-08-01 15:00:00,46.14,46.18,46.11,46.17,53000.0,39.4422,39.4764,39.4165,39.4678,53000.0
2013-08-01 15:10:00,46.18,46.21,46.14,46.16,37800.0,39.4764,39.502,39.4422,39.4593,37800.0
2013-08-01 15:20:00,46.17,46.21,46.15,46.19,39000.0,39.4678,39.502,39.4507,39.4849,39000.0
2013-08-01 15:30:00,46.19,46.27,46.18,46.23,77900.0,39.4849,39.5533,39.4764,39.5191,77900.0
2013-08-01 15:40:00,46.23,46.33,46.22,46.29,92400.0,39.5191,39.6046,39.5106,39.5704,92400.0
2013-08-01 15:50:00,46.29,46.31,46.28,46.31,138500.0,39.5704,39.5875,39.5618,39.5875,138500.0
2013-08-02 09:30:00,46.36,46.67,46.23,46.37,21900.0,39.6302,39.8952,39.5191,39.6388,21900.0
2013-08-02 09:40:00,46.36,46.37,46.19,46.19,13800.0,39.6302,39.6388,39.4849,39.4849,13800.0
2013-08-02 09:50:00,46.19,46.2,46.11,46.18,17900.0,39.4849,39.4935,39.4165,39.4764,17900.0
2013-08-02 10:00:00,46.18,46.21,46.11,46.21,14800.0,39.4764,39.502,39.4165,39.502,14800.0
2013-08-02 10:10:00,46.22,46.23,46.13,46.17,22600.0,39.5106,39.5191,39.4336,39.4678,22600.0
2013-08-02 10:20:00,46.19,46.23,46.11,46.2,53200.0,39.4849,39.5191,39.4165,39.4935,53200.0
2013-08-02 10:30:00,46.2,46.21,46.14,46.18,8300.0,39.4935,39.502,39.4422,39.4764,8300.0
2013-08-02 10:40:00,46.19,46.21,46.14,46.16,33600.0,39.4849,39.502,39.4422,39.4593,33600.0
2013-08-02 10:50:00,46.15,46.16,46.08,46.1,15000.0,39.4507,39.4593,39.3909,39.408,15000.0
2013-08-02 11:00:00,46.12,46.15,46.06,46.09,10500.0,39.4251,39.4507,39.3738,39.3994,10500.0
2013-08-02 11:10:00,46.09,46.12,46.07,46.12,7300.0,39.3994,39.4251,39.3823,39.4251,7300.0
2013-08-02 11:20:00,46.13,46.19,46.13,46.17,8800.0,39.4336,39.4849,39.4336,39.4678,8800.0
2013-08-02 11:30:00,46.17,46.22,46.17,46.21,11800.0,39.4678,39.5106,39.4678,39.502,11800.0
2013-08-02 11:40:00,46.2,46.25,46.18,46.19,9000.0,39.4935,39.5362,39.4764,39.4849,9000.0
2013-08-02 11:50:00,46.2,46.21,46.14,46.15,9700.0,39.4935,39.502,39.4422,39.4507,9700.0
2013-08-02 12:00:00,46.15,46.17,46.13,46.15,7200.0,39.4507,39.4678,39.4336,39.4507,7200.0
2013-08-02 12:10:00,46.14,46.15,46.13,46.13,6500.0,39.4422,39.4507,39.4336,39.4336,6500.0
2013-08-02 12:20:00,46.14,46.18,46.13,46.15,12200.0,39.4422,39.4764,39.4336,39.4507,12200.0
2013-08-02 12:30:00,46.15,46.19,46.11,46.19,25700.0,39.4507,39.4849,39.4165,39.4849,25700.0
2013-08-02 12:40:00,46.2,46.23,46.19,46.23,11100.0,39.4935,39.5191,39.4849,39.5191,11100.0
2013-08-02 12:50:00,46.23,46.27,46.21,46.23,35100.0,39.5191,39.5533,39.502,39.5191,35100.0
2013-08-02 13:00:00,46.24,46.24,46.2,46.22,6100.0,39.5277,39.5277,39.4935,39.5106,6100.0
2013-08-02 13:10:00,46.22,46.31,46.21,46.27,57900.0,39.5106,39.5875,39.502,39.5533,57900.0
2013-08-02 13:20:00,46.27,46.29,46.23,46.23,10100.0,39.5533,39.5704,39.5191,39.5191,10100.0
2013-08-02 13:30:00,46.22,46.22,46.15,46.15,11600.0,39.5106,39.5106,39.4507,39.4507,11600.0
2013-08-02 13:40:00,46.16,46.2,46.15,46.17,32000.0,39.4593,39.4935,39.4507,39.4678,32000.0
2013-08-02 13:50:00,46.16,46.16,46.12,46.14,14300.0,39.4593,39.4593,39.4251,39.4422,14300.0
2013-08-02 14:00:00,46.14,46.17,46.12,46.16,24500.0,39.4422,39.4678,39.4251,39.4593,24500.0
2013-08-02 14:10:00,46.16,46.22,46.16,46.17,16100.0,39.4593,39.5106,39.4593,39.4678,16100.0
2013-08-02 14:20:00,46.17,46.18,46.14,46.16,10700.0,39.4678,39.4764,39.4422,39.4593,10700.0
2013-08-02 14:30:00,46.17,46.2,46.15,46.19,20200.0,39.4678,39.4935,39.4507,39.4849,20200.0
2013-08-02 14:40:00,46.19,46.25,46.19,46.23,23900.0,39.4849,39.5362,39.4849,39.5191,23900.0
2013-08-02 14:50:00,46.23,46.24,46.2,46.21,26900.0,39.5191,39.5277,39.4935,39.502,26900.0
2013-08-02 15:00:00,46.22,46.22,46.16,46.16,11100.0,39.5106,39.5106,39.4593,39.4593,11100.0
2013-08-02 15:10:00,46.16,46.17,46.12,46.12,24600.0,39.4593,39.4678,39.4251,39.4251,24600.0
2013-08-02 15:20:00,46.12,46.16,46.1,46.13,24700.0,39.4251,39.4593,39.408,39.4336,24700.0
2013-08-02 15:30:00,46.12,46.16,46.1,46.14,27600.0,39.4251,39.4593,39.408,39.4422,27600.0
2013-08-02 15:40:00,46.14,46.25,46.13,46.2,63800.0,39.4422,39.5362,39.4336,39.4935,63800.0
2013-08-02 15:50:00,46.2,46.22,46.13,46.16,200100.0,39.4935,39.5106,39.4336,39.4593,200100.0
2013-08-05 09:30:00,46.01,46.01,45.5,45.55,137200.0,39.331,39.331,38.8951,38.9378,137200.0
2013-08-05 09:40:00,45.54,45.63,45.49,45.54,57500.0,38.9293,39.0062,38.8865,38.9293,57500.0
2013-08-05 09:50:00,45.53,45.7,45.52,45.68,83300.0,38.9207,39.066,38.9122,39.0489,83300.0
2013-08-05 10:00:00,45.68,45.8,45.67,45.77,26300.0,39.0489,39.1515,39.0404,39.1259,26300.0
2013-08-05 10:10:00,45.76,45.78,45.7,45.78,29300.0,39.1173,39.1344,39.066,39.1344,29300.0
2013-08-05 10:20:00,45.8,45.8,45.71,45.71,24600.0,39.1515,39.1515,39.0746,39.0746,24600.0
2013-08-05 10:30:00,45.71,45.72,45.63,45.67,30700.0,39.0746,39.0831,39.0062,39.0404,30700.0
2013-08-05 10:40:00,45.67,45.68,45.56,45.58,26500.0,39.0404,39.0489,38.9464,38.9635,26500.0
2013-08-05 10:50:00,45.57,45.6,45.55,45.58,20600.0,38.9549,38.9806,38.9378,38.9635,20600.0
2013-08-05 11:00:00,45.59,45.61,45.54,45.61,57500.0,38.972,38.9891,38.9293,38.9891,57500.0
2013-08-05 11:10:00,45.62,45.68,45.61,45.66,21800.0,38.9977,39.0489,38.9891,39.0318,21800.0
2013-08-05 11:20:00,45.67,45.73,45.65,45.71,35000.0,39.0404,39.0917,39.0233,39.0746,35000.0
2013-08-05 11:30:00,45.7,45.7,45.61,45.63,23500.0,39.066,39.066,38.9891,39.0062,23500.0
2013-08-05 11:40:00,45.63,45.72,45.63,45.72,15700.0,39.0062,39.0831,39.0062,39.0831,15700.0
2013-08-05 11:50:00,45.72,45.73,45.69,45.69,16900.0,39.0831,39.0917,39.0575,39.0575,16900.0
2013-08-05 12:00:00,45.68,45.74,45.66,45.74,18200.0,39.0489,39.1002,39.0318,39.1002,18200.0
2013-08-05 12:10:00,45.74,45.75,45.72,45.74,11600.0,39.1002,39.1088,39.0831,39.1002,11600.0
2013-08-05 12:20:00,45.74,45.76,45.73,45.76,13000.0,39.1002,39.1173,39.0917,39.1173,13000.0
2013-08-05 12:30:00,45.76,45.76,45.7,45.71,16900.0,39.1173,39.1173,39.066,39.0746,16900.0
2013-08-05 12:40:00,45.71,45.72,45.68,45.69,8900.0,39.0746,39.0831,39.0489,39.0575,8900.0
2013-08-05 12:50:00,45.69,45.69,45.65,45.69,11600.0,39.0575,39.0575,39.0233,39.0575,11600.0
2013-08-05 13:00:00,45.69,45.69,45.6,45.62,73600.0,39.0575,39.0575,38.9806,38.9977,73600.0
2013-08-05 13:10:00,45.62,45.67,45.57,45.64,34000.0,38.9977,39.0404,38.9549,39.0148,34000.0
2013-08-05 13:20:00,45.64,45.68,45.64,45.67,6400.0,39.0148,39.0489,39.0148,39.0404,6400.0
2013-08-05 13:30:00,45.66,45.7,45.65,45.66,11900.0,39.0318,39.066,39.0233,39.0318,11900.0
2013-08-05 13:40:00,45.67,45.71,45.67,45.7,8300.0,39.0404,39.0746,39.0404,39.066,8300.0
2013-08-05 13:50:00,45.7,45.73,45.68,45.69,19300.0,39.066,39.0917,39.0489,39.0575,19300.0
2013-08-05 14:00:00,45.68,45.71,45.66,45.69,20200.0,39.0489,39.0746,39.0318,39.0575,20200.0
2013-08-05 14:10:00,45.69,45.74,45.68,45.7,10300.0,39.0575,39.1002,39.0489,39.066,10300.0
2013-08-05 14:20:00,45.69,45.69,45.63,45.64,29100.0,39.0575,39.0575,39.0062,39.0148,29100.0
2013-08-05 14:30:00,45.66,45.69,45.63,45.65,44100.0,39.0318,39.0575,39.0062,39.0233,44100.0
2013-08-05 14:40:00,45.65,45.65,45.57,45.6,36300.0,39.0233,39.0233,38.9549,38.9806,36300.0
2013-08-05 14:50:00,45.6,45.61,45.57,45.59,23900.0,38.9806,38.9891,38.9549,38.972,23900.0
2013-08-05 15:00:00,45.59,45.63,45.58,45.63,18900.0,38.972,39.0062,38.9635,39.0062,18900.0
2013-08-05 15:10:00,45.63,45.63,45.52,45.53,54300.0,39.0062,39.0062,38.9122,38.9207,54300.0
2013-08-05 15:20:00,45.53,45.61,45.52,45.61,55200.0,38.9207,38.9891,38.9122,38.9891,55200.0
2013-08-05 15:30:00,45.61,45.61,45.54,45.54,21400.0,38.9891,38.9891,38.9293,38.9293,21400.0
2013-08-05 15:40:00,45.54,45.61,45.54,45.59,75500.0,38.9293,38.9891,38.9293,38.972,75500.0
2013-08-05 15:50:00,45.59,45.62,45.54,45.54,119700.0,38.972,38.9977,38.9293,38.9293,119700.0
2013-08-06 09:30:00,45.55,45.55,45.33,45.43,67400.0,38.9378,38.9378,38.7498,38.8352,67400.0
2013-08-06 09:40:00,45.44,45.49,45.21,45.21,55000.0,38.8438,38.8865,38.6472,38.6472,55000.0
2013-08-06 09:50:00,45.21,45.29,45.15,45.24,36800.0,38.6472,38.7156,38.5959,38.6728,36800.0
2013-08-06 10:00:00,45.24,45.26,45.05,45.08,59300.0,38.6728,38.6899,38.5104,38.536,59300.0
2013-08-06 10:10:00,45.07,45.13,45.04,45.06,33300.0,38.5275,38.5788,38.5018,38.5189,33300.0
2013-08-06 10:20:00,45.07,45.21,45.05,45.18,33200.0,38.5275,38.6472,38.5104,38.6215,33200.0
2013-08-06 10:30:00,45.19,45.23,45.16,45.2,91300.0,38.6301,38.6643,38.6044,38.6386,91300.0
2013-08-06 10:40:00,45.2,45.34,45.19,45.3,33200.0,38.6386,38.7583,38.6301,38.7241,33200.0
2013-08-06 10:50:00,45.3,45.33,45.26,45.26,81900.0,38.7241,38.7498,38.6899,38.6899,81900.0
2013-08-06 11:00:00,45.26,45.32,45.25,45.32,51800.0,38.6899,38.7412,38.6814,38.7412,51800.0
2013-08-06 11:10:00,45.31,45.35,45.3,45.31,25000.0,38.7327,38.7668,38.7241,38.7327,25000.0
2013-08-06 11:20:00,45.3,45.31,45.23,45.24,29600.0,38.7241,38.7327,38.6643,38.6728,29600.0
2013-08-06 11:30:00,45.24,45.24,45.15,45.21,21600.0,38.6728,38.6728,38.5959,38.6472,21600.0
2013-08-06 11:40:00,45.21,45.25,45.19,45.19,14500.0,38.6472,38.6814,38.6301,38.6301,14500.0
2013-08-06 11:50:00,45.19,45.23,45.16,45.23,13600.0,38.6301,38.6643,38.6044,38.6643,13600.0
2013-08-06 12:00:00,45.23,45.29,45.23,45.24,14500.0,38.6643,38.7156,38.6643,38.6728,14500.0
2013-08-06 12:10:00,45.24,45.24,45.14,45.14,13700.0,38.6728,38.6728,38.5873,38.5873,13700.0
2013-08-06 12:20:00,45.14,45.18,45.13,45.15,13400.0,38.5873,38.6215,38.5788,38.5959,13400.0
2013-08-06 12:30:00,45.16,45.18,45.14,45.14,17400.0,38.6044,38.6215,38.5873,38.5873,17400.0
2013-08-06 12:40:00,45.14,45.2,45.14,45.17,27800.0,38.5873,38.6386,38.5873,38.613,27800.0
2013-08-06 12:50:00,45.18,45.2,45.15,45.2,48500.0,38.6215,38.6386,38.5959,38.6386,48500.0
2013-08-06 13:00:00,45.19,45.2,45.14,45.15,14900.0,38.6301,38.6386,38.5873,38.5959,14900.0
2013-08-06 13:10:00,45.15,45.2,45.14,45.17,34200.0,38.5959,38.6386,38.5873,38.613,34200.0
2013-08-06 13:20:00,45.17,45.18,45.15,45.16,15200.0,38.613,38.6215,38.5959,38.6044,15200.0
2013-08-06 13:30:00,45.16,45.17,45.1,45.1,32600.0,38.6044,38.613,38.5531,38.5531,32600.0
2013-08-06 13:40:00,45.11,45.11,45.08,45.08,8200.0,38.5617,38.5617,38.536,38.536,8200.0
2013-08-06 13:50:00,45.08,45.09,45.04,45.05,33400.0,38.536,38.5446,38.5018,38.5104,33400.0
2013-08-06 14:00:00,45.06,45.08,45.03,45.04,57200.0,38.5189,38.536,38.4933,38.5018,57200.0
2013-08-06 14:10:00,45.04,45.07,45.03,45.05,45000.0,38.5018,38.5275,38.4933,38.5104,45000.0
2013-08-06 14:20:00,45.05,45.13,45.04,45.12,27300.0,38.5104,38.5788,38.5018,38.5702,27300.0
2013-08-06 14:30:00,45.11,45.12,45.04,45.05,29600.0,38.5617,38.5702,38.5018,38.5104,29600.0
2013-08-06 14:40:00,45.06,45.08,45.05,45.05,22000.0,38.5189,38.536,38.5104,38.5104,22000.0
2013-08-06 14:50:00,45.06,45.08,45.04,45.05,34200.0,38.5189,38.536,38.5018,38.5104,34200.0
2013-08-06 15:00:00,45.06,45.09,45.04,45.05,84000.0,38.5189,38.5446,38.5018,38.5104,84000.0
2013-08-06 15:10:00,45.05,45.07,45.04,45.06,43700.0,38.5104,38.5275,38.5018,38.5189,43700.0
2013-08-06 15:20:00,45.06,45.07,45.03,45.04,75800.0,38.5189,38.5275,38.4933,38.5018,75800.0
2013-08-06 15:30:00,45.04,45.06,45.03,45.04,88100.0,38.5018,38.5189,38.4933,38.5018,88100.0
2013-08-06 15:40:00,45.05,45.11,45.05,45.11,134400.0,38.5104,38.5617,38.5104,38.5617,134400.0
2013-08-06 15:50:00,45.1,45.11,45.04,45.07,194500.0,38.5531,38.5617,38.5018,38.5275,194500.0
2013-08-07 09:30:00,44.74,44.96,44.52,44.85,237600.0,38.2454,38.4335,38.0573,38.3394,237600.0
2013-08-07 09:40:00,44.9,45.04,44.82,44.89,45000.0,38.3822,38.5018,38.3138,38.3736,45000.0
2013-08-07 09:50:00,44.88,45.11,44.82,44.92,68100.0,38.3651,38.5617,38.3138,38.3993,68100.0
2013-08-07 10:00:00,44.91,45.07,44.89,45.06,53600.0,38.3907,38.5275,38.3736,38.5189,53600.0
2013-08-07 10:10:00,45.07,45.08,45.01,45.02,43200.0,38.5275,38.536,38.4762,38.4848,43200.0
2013-08-07 10:20:00,45.02,45.09,45.0,45.09,24800.0,38.4848,38.5446,38.4677,38.5446,24800.0
2013-08-07 10:30:00,45.09,45.12,45.05,45.07,50700.0,38.5446,38.5702,38.5104,38.5275,50700.0
2013-08-07 10:40:00,45.08,45.17,45.05,45.15,48800.0,38.536,38.613,38.5104,38.5959,48800.0
2013-08-07 10:50:00,45.15,45.28,45.14,45.27,69800.0,38.5959,38.707,38.5873,38.6985,69800.0
2013-08-07 11:00:00,45.27,45.3,45.23,45.25,46800.0,38.6985,38.7241,38.6643,38.6814,46800.0
2013-08-07 11:10:00,45.26,45.27,45.19,45.21,31500.0,38.6899,38.6985,38.6301,38.6472,31500.0
2013-08-07 11:20:00,45.22,45.36,45.22,45.34,57500.0,38.6557,38.7754,38.6557,38.7583,57500.0
2013-08-07 11:30:00,45.34,45.42,45.33,45.4,68500.0,38.7583,38.8267,38.7498,38.8096,68500.0
2013-08-07 11:40:00,45.39,45.44,45.39,45.42,29000.0,38.801,38.8438,38.801,38.8267,29000.0
2013-08-07 11:50:00,45.43,45.52,45.4,45.5,77000.0,38.8352,38.9122,38.8096,38.8951,77000.0
2013-08-07 12:00:00,45.51,45.51,45.42,45.42,33500.0,38.9036,38.9036,38.8267,38.8267,33500.0
2013-08-07 12:10:00,45.43,45.51,45.43,45.5,29900.0,38.8352,38.9036,38.8352,38.8951,29900.0
2013-08-07 12:20:00,45.51,45.54,45.5,45.54,26800.0,38.9036,38.9293,38.8951,38.9293,26800.0
2013-08-07 12:30:00,45.53,45.54,45.5,45.53,28200.0,38.9207,38.9293,38.8951,38.9207,28200.0
2013-08-07 12:40:00,45.53,45.58,45.52,45.55,29100.0,38.9207,38.9635,38.9122,38.9378,29100.0
2013-08-07 12:50:00,45.55,45.59,45.55,45.59,16800.0,38.9378,38.972,38.9378,38.972,16800.0
2013-08-07 13:00:00,45.58,45.6,45.5,45.51,39600.0,38.9635,38.9806,38.8951,38.9036,39600.0
2013-08-07 13:10:00,45.52,45.52,45.48,45.48,37300.0,38.9122,38.9122,38.878,38.878,37300.0
2013-08-07 13:20:00,45.49,45.51,45.47,45.48,46900.0,38.8865,38.9036,38.8694,38.878,46900.0
2013-08-07 13:30:00,45.48,45.48,45.43,45.44,46900.0,38.878,38.878,38.8352,38.8438,46900.0
2013-08-07 13:40:00,45.44,45.45,45.37,45.37,29300.0,38.8438,38.8523,38.7839,38.7839,29300.0
2013-08-07 13:50:00,45.38,45.46,45.37,45.45,72200.0,38.7925,38.8609,38.7839,38.8523,72200.0
2013-08-07 14:00:00,45.45,45.45,45.38,45.39,42200.0,38.8523,38.8523,38.7925,38.801,42200.0
2013-08-07 14:10:00,45.39,45.41,45.36,45.39,38900.0,38.801,38.8181,38.7754,38.801,38900.0
2013-08-07 14:20:00,45.39,45.4,45.34,45.36,29500.0,38.801,38.8096,38.7583,38.7754,29500.0
2013-08-07 14:30:00,45.36,45.38,45.34,45.37,38800.0,38.7754,38.7925,38.7583,38.7839,38800.0
2013-08-07 14:40:00,45.38,45.4,45.37,45.38,29300.0,38.7925,38.8096,38.7839,38.7925,29300.0
2013-08-07 14:50:00,45.38,45.4,45.37,45.4,48600.0,38.7925,38.8096,38.7839,38.8096,48600.0
2013-08-07 15:00:00,45.4,45.46,45.39,45.44,44200.0,38.8096,38.8609,38.801,38.8438,44200.0
2013-08-07 15:10:00,45.43,45.47,45.42,45.43,52400.0,38.8352,38.8694,38.8267,38.8352,52400.0
2013-08-07 15:20:00,45.43,45.43,45.36,45.4,68100.0,38.8352,38.8352,38.7754,38.8096,68100.0
2013-08-07 15:30:00,45.4,45.41,45.36,45.39,83200.0,38.8096,38.8181,38.7754,38.801,83200.0
2013-08-07 15:40:00,45.39,45.4,45.36,45.37,91000.0,38.801,38.8096,38.7754,38.7839,91000.0
2013-08-07 15:50:00,45.37,45.38,45.29,45.32,242200.0,38.7839,38.7925,38.7156,38.7412,242200.0
2013-08-08 09:30:00,45.4,45.41,45.15,45.33,58200.0,38.8096,38.8181,38.5959,38.7498,58200.0
2013-08-08 09:40:00,45.31,45.42,45.27,45.34,32600.0,38.7327,38.8267,38.6985,38.7583,32600.0
2013-08-08 09:50:00,45.34,45.45,45.28,45.39,52600.0,38.7583,38.8523,38.707,38.801,52600.0
2013-08-08 10:00:00,45.39,45.47,45.28,45.29,28300.0,38.801,38.8694,38.707,38.7156,28300.0
2013-08-08 10:10:00,45.29,45.37,45.22,45.27,39900.0,38.7156,38.7839,38.6557,38.6985,39900.0
2013-08-08 10:20:00,45.27,45.28,45.18,45.22,27600.0,38.6985,38.707,38.6215,38.6557,27600.0
2013-08-08 10:30:00,45.22,45.25,45.16,45.2,24900.0,38.6557,38.6814,38.6044,38.6386,24900.0
2013-08-08 10:40:00,45.21,45.25,45.16,45.24,18700.0,38.6472,38.6814,38.6044,38.6728,18700.0
2013-08-08 10:50:00,45.24,45.25,45.2,45.21,14000.0,38.6728,38.6814,38.6386,38.6472,14000.0
2013-08-08 11:00:00,45.21,45.21,45.15,45.17,21400.0,38.6472,38.6472,38.5959,38.613,21400.0
2013-08-08 11:10:00,45.17,45.19,45.14,45.16,15000.0,38.613,38.6301,38.5873,38.6044,15000.0
2013-08-08 11:20:00,45.16,45.21,45.14,45.19,45600.0,38.6044,38.6472,38.5873,38.6301,45600.0
2013-08-08 11:30:00,45.2,45.28,45.19,45.27,66200.0,38.6386,38.707,38.6301,38.6985,66200.0
2013-08-08 11:40:00,45.26,45.33,45.2,45.32,29700.0,38.6899,38.7498,38.6386,38.7412,29700.0
2013-08-08 11:50:00,45.32,45.37,45.31,45.36,18200.0,38.7412,38.7839,38.7327,38.7754,18200.0
2013-08-08 12:00:00,45.37,45.47,45.36,45.44,23600.0,38.7839,38.8694,38.7754,38.8438,23600.0
2013-08-08 12:10:00,45.43,45.46,45.38,45.45,23400.0,38.8352,38.8609,38.7925,38.8523,23400.0
2013-08-08 12:20:00,45.45,45.49,45.42,45.46,19300.0,38.8523,38.8865,38.8267,38.8609,19300.0
2013-08-08 12:30:00,45.48,45.55,45.47,45.52,19500.0,38.878,38.9378,38.8694,38.9122,19500.0
2013-08-08 12:40:00,45.51,45.52,45.48,45.49,22600.0,38.9036,38.9122,38.878,38.8865,22600.0
2013-08-08 12:50:00,45.49,45.5,45.43,45.45,19100.0,38.8865,38.8951,38.8352,38.8523,19100.0
2013-08-08 13:00:00,45.44,45.46,45.41,45.43,19000.0,38.8438,38.8609,38.8181,38.8352,19000.0
2013-08-08 13:10:00,45.43,45.43,45.39,45.4,20400.0,38.8352,38.8352,38.801,38.8096,20400.0
2013-08-08 13:20:00,45.4,45.41,45.37,45.4,17900.0,38.8096,38.8181,38.7839,38.8096,17900.0
2013-08-08 13:30:00,45.4,45.41,45.37,45.37,22500.0,38.8096,38.8181,38.7839,38.7839,22500.0
2013-08-08 13:40:00,45.38,45.38,45.34,45.36,18600.0,38.7925,38.7925,38.7583,38.7754,18600.0
2013-08-08 13:50:00,45.36,45.4,45.34,45.38,43400.0,38.7754,38.8096,38.7583,38.7925,43400.0
2013-08-08 14:00:00,45.38,45.45,45.37,45.41,62600.0,38.7925,38.8523,38.7839,38.8181,62600.0
2013-08-08 14:10:00,45.41,45.44,45.41,45.42,28100.0,38.8181,38.8438,38.8181,38.8267,28100.0
2013-08-08 14:20:00,45.42,45.46,45.4,45.46,33800.0,38.8267,38.8609,38.8096,38.8609,33800.0
2013-08-08 14:30:00,45.45,45.45,45.39,45.39,35700.0,38.8523,38.8523,38.801,38.801,35700.0
2013-08-08 14:40:00,45.39,45.42,45.37,45.37,19400.0,38.801,38.8267,38.7839,38.7839,19400.0
2013-08-08 14:50:00,45.37,45.38,45.32,45.32,46100.0,38.7839,38.7925,38.7412,38.7412,46100.0
2013-08-08 15:00:00,45.33,45.38,45.32,45.35,37300.0,38.7498,38.7925,38.7412,38.7668,37300.0
2013-08-08 15:10:00,45.35,45.36,45.31,45.33,41100.0,38.7668,38.7754,38.7327,38.7498,41100.0
2013-08-08 15:20:00,45.34,45.35,45.31,45.31,40600.0,38.7583,38.7668,38.7327,38.7327,40600.0
2013-08-08 15:30:00,45.31,45.41,45.31,45.39,104900.0,38.7327,38.8181,38.7327,38.801,104900.0
2013-08-08 15:40:00,45.4,45.42,45.37,45.41,70400.0,38.8096,38.8267,38.7839,38.8181,70400.0
2013-08-08 15:50:00,45.41,45.42,45.37,45.38,135600.0,38.8181,38.8267,38.7839,38.7925,135600.0
2013-08-09 09:30:00,45.4,45.55,45.3,45.35,25000.0,38.8096,38.9378,38.7241,38.7668,25000.0
2013-08-09 09:40:00,45.34,45.42,45.27,45.4,19800.0,38.7583,38.8267,38.6985,38.8096,19800.0
2013-08-09 09:50:00,45.38,45.41,45.35,45.38,11700.0,38.7925,38.8181,38.7668,38.7925,11700.0
2013-08-09 10:00:00,45.38,45.41,45.34,45.4,20400.0,38.7925,38.8181,38.7583,38.8096,20400.0
2013-08-09 10:10:00,45.39,45.41,45.31,45.32,30200.0,38.801,38.8181,38.7327,38.7412,30200.0
2013-08-09 10:20:00,45.32,45.34,45.2,45.21,21800.0,38.7412,38.7583,38.6386,38.6472,21800.0
2013-08-09 10:30:00,45.21,45.3,45.2,45.3,24900.0,38.6472,38.7241,38.6386,38.7241,24900.0
2013-08-09 10:40:00,45.3,45.35,45.25,45.26,29500.0,38.7241,38.7668,38.6814,38.6899,29500.0
2013-08-09 10:50:00,45.26,45.28,45.17,45.19,16700.0,38.6899,38.707,38.613,38.6301,16700.0
2013-08-09 11:00:00,45.19,45.22,45.1,45.18,23300.0,38.6301,38.6557,38.5531,38.6215,23300.0
2013-08-09 11:10:00,45.17,45.22,45.15,45.19,23900.0,38.613,38.6557,38.5959,38.6301,23900.0
2013-08-09 11:20:00,45.2,45.2,45.06,45.11,22900.0,38.6386,38.6386,38.5189,38.5617,22900.0
2013-08-09 11:30:00,45.11,45.15,45.1,45.12,16200.0,38.5617,38.5959,38.5531,38.5702,16200.0
2013-08-09 11:40:00,45.12,45.19,45.11,45.18,38300.0,38.5702,38.6301,38.5617,38.6215,38300.0
2013-08-09 11:50:00,45.19,45.19,45.12,45.16,18500.0,38.6301,38.6301,38.5702,38.6044,18500.0
2013-08-09 12:00:00,45.16,45.17,45.11,45.12,12700.0,38.6044,38.613,38.5617,38.5702,12700.0
2013-08-09 12:10:00,45.13,45.22,45.13,45.19,13500.0,38.5788,38.6557,38.5788,38.6301,13500.0
2013-08-09 12:20:00,45.19,45.2,45.15,45.17,51600.0,38.6301,38.6386,38.5959,38.613,51600.0
2013-08-09 12:30:00,45.18,45.3,45.18,45.27,73500.0,38.6215,38.7241,38.6215,38.6985,73500.0
2013-08-09 12:40:00,45.26,45.3,45.26,45.27,12600.0,38.6899,38.7241,38.6899,38.6985,12600.0
2013-08-09 12:50:00,45.27,45.27,45.18,45.18,15100.0,38.6985,38.6985,38.6215,38.6215,15100.0
2013-08-09 13:00:00,45.19,45.21,45.15,45.18,25000.0,38.6301,38.6472,38.5959,38.6215,25000.0
2013-08-09 13:10:00,45.19,45.2,45.17,45.19,11700.0,38.6301,38.6386,38.613,38.6301,11700.0
2013-08-09 13:20:00,45.19,45.21,45.17,45.21,10300.0,38.6301,38.6472,38.613,38.6472,10300.0
2013-08-09 13:30:00,45.21,45.21,45.16,45.16,10600.0,38.6472,38.6472,38.6044,38.6044,10600.0
2013-08-09 13:40:00,45.17,45.19,45.16,45.19,8400.0,38.613,38.6301,38.6044,38.6301,8400.0
2013-08-09 13:50:00,45.19,45.21,45.16,45.18,22700.0,38.6301,38.6472,38.6044,38.6215,22700.0
2013-08-09 14:00:00,45.18,45.2,45.16,45.17,29200.0,38.6215,38.6386,38.6044,38.613,29200.0
2013-08-09 14:10:00,45.18,45.19,45.15,45.19,28700.0,38.6215,38.6301,38.5959,38.6301,28700.0
2013-08-09 14:20:00,45.19,45.2,45.19,45.2,17800.0,38.6301,38.6386,38.6301,38.6386,17800.0
2013-08-09 14:30:00,45.2,45.2,45.13,45.13,30100.0,38.6386,38.6386,38.5788,38.5788,30100.0
2013-08-09 14:40:00,45.13,45.17,45.13,45.17,30500.0,38.5788,38.613,38.5788,38.613,30500.0
2013-08-09 14:50:00,45.17,45.18,45.11,45.12,61500.0,38.613,38.6215,38.5617,38.5702,61500.0
2013-08-09 15:00:00,45.13,45.14,45.09,45.1,29500.0,38.5788,38.5873,38.5446,38.5531,29500.0
2013-08-09 15:10:00,45.1,45.11,45.07,45.1,46700.0,38.5531,38.5617,38.5275,38.5531,46700.0
2013-08-09 15:20:00,45.11,45.14,45.05,45.09,126000.0,38.5617,38.5873,38.5104,38.5446,126000.0
2013-08-09 15:30:00,45.1,45.11,45.04,45.04,55300.0,38.5531,38.5617,38.5018,38.5018,55300.0
2013-08-09 15:40:00,45.03,45.06,44.95,45.0,104800.0,38.4933,38.5189,38.4249,38.4677,104800.0
2013-08-09 15:50:00,45.0,45.01,44.97,44.99,202800.0,38.4677,38.4762,38.442,38.4591,202800.0
2013-08-12 09:30:00,44.77,44.89,44.51,44.66,101300.0,38.271,38.3736,38.0488,38.177,101300.0
2013-08-12 09:40:00,44.67,44.71,44.57,44.71,72900.0,38.1856,38.2198,38.1001,38.2198,72900.0
2013-08-12 09:50:00,44.68,44.78,44.67,44.73,60300.0,38.1941,38.2796,38.1856,38.2368,60300.0
2013-08-12 10:00:00,44.73,44.77,44.6,44.7,37900.0,38.2368,38.271,38.1257,38.2112,37900.0
2013-08-12 10:10:00,44.72,44.73,44.61,44.66,34400.0,38.2283,38.2368,38.1343,38.177,34400.0
2013-08-12 10:20:00,44.67,44.72,44.6,44.61,41100.0,38.1856,38.2283,38.1257,38.1343,41100.0
2013-08-12 10:30:00,44.62,44.74,44.61,44.68,36600.0,38.1428,38.2454,38.1343,38.1941,36600.0
2013-08-12 10:40:00,44.66,44.73,44.66,44.69,22100.0,38.177,38.2368,38.177,38.2027,22100.0
2013-08-12 10:50:00,44.69,44.71,44.65,44.69,19500.0,38.2027,38.2198,38.1685,38.2027,19500.0
2013-08-12 11:00:00,44.69,44.71,44.65,44.66,21500.0,38.2027,38.2198,38.1685,38.177,21500.0
2013-08-12 11:10:00,44.68,44.71,44.65,44.71,31900.0,38.1941,38.2198,38.1685,38.2198,31900.0
2013-08-12 11:20:00,44.7,44.71,44.66,44.7,17900.0,38.2112,38.2198,38.177,38.2112,17900.0
2013-08-12 11:30:00,44.69,44.71,44.67,44.69,20400.0,38.2027,38.2198,38.1856,38.2027,20400.0
2013-08-12 11:40:00,44.68,44.75,44.66,44.7,123300.0,38.1941,38.2539,38.177,38.2112,123300.0
2013-08-12 11:50:00,44.7,44.75,44.67,44.75,61800.0,38.2112,38.2539,38.1856,38.2539,61800.0
2013-08-12 12:00:00,44.75,44.78,44.72,44.75,37700.0,38.2539,38.2796,38.2283,38.2539,37700.0
2013-08-12 12:10:00,44.74,44.83,44.72,44.83,71900.0,38.2454,38.3223,38.2283,38.3223,71900.0
2013-08-12 12:20:00,44.84,44.86,44.79,44.79,57800.0,38.3309,38.348,38.2881,38.2881,57800.0
2013-08-12 12:30:00,44.78,44.8,44.76,44.76,19300.0,38.2796,38.2967,38.2625,38.2625,19300.0
2013-08-12 12:40:00,44.75,44.77,44.72,44.76,17500.0,38.2539,38.271,38.2283,38.2625,17500.0
2013-08-12 12:50:00,44.76,44.82,44.76,44.81,14100.0,38.2625,38.3138,38.2625,38.3052,14100.0
2013-08-12 13:00:00,44.82,44.84,44.73,44.75,20500.0,38.3138,38.3309,38.2368,38.2539,20500.0
2013-08-12 13:10:00,44.75,44.79,44.73,44.75,75400.0,38.2539,38.2881,38.2368,38.2539,75400.0
2013-08-12 13:20:00,44.76,44.77,44.73,44.73,28300.0,38.2625,38.271,38.2368,38.2368,28300.0
2013-08-12 13:30:00,44.73,44.77,44.72,44.75,14000.0,38.2368,38.271,38.2283,38.2539,14000.0
2013-08-12 13:40:00,44.74,44.75,44.71,44.71,9800.0,38.2454,38.2539,38.2198,38.2198,9800.0
2013-08-12 13:50:00,44.71,44.72,44.66,44.71,14600.0,38.2198,38.2283,38.177,38.2198,14600.0
2013-08-12 14:00:00,44.72,44.75,44.69,44.71,40200.0,38.2283,38.2539,38.2027,38.2198,40200.0
2013-08-12 14:10:00,44.72,44.72,44.65,44.69,18700.0,38.2283,38.2283,38.1685,38.2027,18700.0
2013-08-12 14:20:00,44.69,44.69,44.6,44.65,46800.0,38.2027,38.2027,38.1257,38.1685,46800.0
2013-08-12 14:30:00,44.65,44.66,44.63,44.63,26600.0,38.1685,38.177,38.1514,38.1514,26600.0
2013-08-12 14:40:00,44.63,44.66,44.63,44.66,20900.0,38.1514,38.177,38.1514,38.177,20900.0
2013-08-12 14:50:00,44.65,44.66,44.61,44.66,62700.0,38.1685,38.177,38.1343,38.177,62700.0
2013-08-12 15:00:00,44.66,44.67,44.64,44.66,24500.0,38.177,38.1856,38.1599,38.177,24500.0
2013-08-12 15:10:00,44.67,44.71,44.66,44.68,40900.0,38.1856,38.2198,38.177,38.1941,40900.0
2013-08-12 15:20:00,44.68,44.71,44.67,44.7,38700.0,38.1941,38.2198,38.1856,38.2112,38700.0
2013-08-12 15:30:00,44.69,44.72,44.67,44.72,45300.0,38.2027,38.2283,38.1856,38.2283,45300.0
2013-08-12 15:40:00,44.72,44.75,44.68,44.74,77500.0,38.2283,38.2539,38.1941,38.2454,77500.0
2013-08-12 15:50:00,44.73,44.73,44.69,44.7,105000.0,38.2368,38.2368,38.2027,38.2112,105000.0
2013-08-13 09:30:00,44.71,44.71,44.52,44.56,48300.0,38.2198,38.2198,38.0573,38.0915,48300.0
2013-08-13 09:40:00,44.58,44.66,44.55,44.61,33800.0,38.1086,38.177,38.083,38.1343,33800.0
2013-08-13 09:50:00,44.62,44.7,44.59,44.68,34300.0,38.1428,38.2112,38.1172,38.1941,34300.0
2013-08-13 10:00:00,44.69,44.7,44.43,44.45,68900.0,38.2027,38.2112,37.9804,37.9975,68900.0
2013-08-13 10:10:00,44.46,44.53,44.43,44.5,65500.0,38.006,38.0659,37.9804,38.0402,65500.0
2013-08-13 10:20:00,44.5,44.51,44.44,44.45,49500.0,38.0402,38.0488,37.9889,37.9975,49500.0
2013-08-13 10:30:00,44.44,44.46,44.38,44.44,265700.0,37.9889,38.006,37.9377,37.9889,265700.0
2013-08-13 10:40:00,44.43,44.45,44.38,44.44,103900.0,37.9804,37.9975,37.9377,37.9889,103900.0
2013-08-13 10:50:00,44.44,44.44,44.39,44.43,83300.0,37.9889,37.9889,37.9462,37.9804,83300.0
2013-08-13 11:00:00,44.42,44.44,44.38,44.38,43900.0,37.9718,37.9889,37.9377,37.9377,43900.0
2013-08-13 11:10:00,44.38,44.38,44.34,44.36,26300.0,37.9377,37.9377,37.9035,37.9206,26300.0
2013-08-13 11:20:00,44.36,44.4,44.36,44.39,30800.0,37.9206,37.9548,37.9206,37.9462,30800.0
2013-08-13 11:30:00,44.4,44.41,44.34,44.35,43500.0,37.9548,37.9633,37.9035,37.912,43500.0
2013-08-13 11:40:00,44.35,44.38,44.35,44.37,19800.0,37.912,37.9377,37.912,37.9291,19800.0
2013-08-13 11:50:00,44.36,44.37,44.3,44.3,46700.0,37.9206,37.9291,37.8693,37.8693,46700.0
2013-08-13 12:00:00,44.3,44.32,44.24,44.26,75500.0,37.8693,37.8864,37.818,37.8351,75500.0
2013-08-13 12:10:00,44.27,44.33,44.27,44.3,52300.0,37.8436,37.8949,37.8436,37.8693,52300.0
2013-08-13 12:20:00,44.31,44.33,44.27,44.27,60700.0,37.8778,37.8949,37.8436,37.8436,60700.0
2013-08-13 12:30:00,44.27,44.34,44.27,44.34,41900.0,37.8436,37.9035,37.8436,37.9035,41900.0
2013-08-13 12:40:00,44.34,44.4,44.34,44.38,23400.0,37.9035,37.9548,37.9035,37.9377,23400.0
2013-08-13 12:50:00,44.39,44.41,44.38,44.39,35000.0,37.9462,37.9633,37.9377,37.9462,35000.0
2013-08-13 13:00:00,44.4,44.41,44.38,44.4,32300.0,37.9548,37.9633,37.9377,37.9548,32300.0
2013-08-13 13:10:00,44.4,44.41,44.39,44.4,34500.0,37.9548,37.9633,37.9462,37.9548,34500.0
2013-08-13 13:20:00,44.41,44.41,44.38,44.39,63400.0,37.9633,37.9633,37.9377,37.9462,63400.0
2013-08-13 13:30:00,44.38,44.38,44.33,44.33,41300.0,37.9377,37.9377,37.8949,37.8949,41300.0
2013-08-13 13:40:00,44.34,44.36,44.33,44.35,42400.0,37.9035,37.9206,37.8949,37.912,42400.0
2013-08-13 13:50:00,44.35,44.36,44.32,44.34,33600.0,37.912,37.9206,37.8864,37.9035,33600.0
2013-08-13 14:00:00,44.34,44.34,44.3,44.31,51200.0,37.9035,37.9035,37.8693,37.8778,51200.0
2013-08-13 14:10:00,44.31,44.31,44.26,44.28,31000.0,37.8778,37.8778,37.8351,37.8522,31000.0
2013-08-13 14:20:00,44.28,44.29,44.26,44.28,26100.0,37.8522,37.8607,37.8351,37.8522,26100.0
2013-08-13 14:30:00,44.27,44.27,44.14,44.16,112100.0,37.8436,37.8436,37.7325,37.7496,112100.0
2013-08-13 14:40:00,44.17,44.22,44.17,44.19,49100.0,37.7581,37.8009,37.7581,37.7752,49100.0
2013-08-13 14:50:00,44.19,44.2,44.17,44.18,57300.0,37.7752,37.7838,37.7581,37.7667,57300.0
2013-08-13 15:00:00,44.19,44.23,44.17,44.19,74800.0,37.7752,37.8094,37.7581,37.7752,74800.0
2013-08-13 15:10:00,44.19,44.2,44.14,44.16,57800.0,37.7752,37.7838,37.7325,37.7496,57800.0
2013-08-13 15:20:00,44.16,44.19,44.15,44.17,56000.0,37.7496,37.7752,37.741,37.7581,56000.0
2013-08-13 15:30:00,44.18,44.19,44.16,44.16,101300.0,37.7667,37.7752,37.7496,37.7496,101300.0
2013-08-13 15:40:00,44.17,44.17,44.12,44.12,113000.0,37.7581,37.7581,37.7154,37.7154,113000.0
2013-08-13 15:50:00,44.13,44.17,44.12,44.14,194900.0,37.7239,37.7581,37.7154,37.7325,194900.0
2013-08-14 09:30:00,44.0,44.12,43.87,44.02,52900.0,37.6128,37.7154,37.5017,37.6299,52900.0
2013-08-14 09:40:00,44.01,44.05,43.83,43.91,28100.0,37.6214,37.6556,37.4675,37.5359,28100.0
2013-08-14 09:50:00,43.9,43.97,43.81,43.95,38800.0,37.5273,37.5872,37.4504,37.5701,38800.0
2013-08-14 10:00:00,43.97,44.01,43.8,43.83,37400.0,37.5872,37.6214,37.4419,37.4675,37400.0
2013-08-14 10:10:00,43.82,43.86,43.77,43.82,32200.0,37.4589,37.4931,37.4162,37.4589,32200.0
2013-08-14 10:20:00,43.81,43.85,43.8,43.81,25300.0,37.4504,37.4846,37.4419,37.4504,25300.0
2013-08-14 10:30:00,43.81,43.87,43.79,43.79,47500.0,37.4504,37.5017,37.4333,37.4333,47500.0
2013-08-14 10:40:00,43.79,43.81,43.71,43.73,79100.0,37.4333,37.4504,37.3649,37.382,79100.0
2013-08-14 10:50:00,43.73,43.82,43.73,43.77,32600.0,37.382,37.4589,37.382,37.4162,32600.0
2013-08-14 11:00:00,43.77,43.81,43.77,43.81,45300.0,37.4162,37.4504,37.4162,37.4504,45300.0
2013-08-14 11:10:00,43.81,43.84,43.74,43.83,34000.0,37.4504,37.476,37.3906,37.4675,34000.0
2013-08-14 11:20:00,43.82,43.83,43.75,43.81,24700.0,37.4589,37.4675,37.3991,37.4504,24700.0
2013-08-14 11:30:00,43.81,43.84,43.73,43.75,52700.0,37.4504,37.476,37.382,37.3991,52700.0
2013-08-14 11:40:00,43.76,43.76,43.68,43.69,38600.0,37.4077,37.4077,37.3393,37.3478,38600.0
2013-08-14 11:50:00,43.69,43.71,43.44,43.56,129300.0,37.3478,37.3649,37.1341,37.2367,129300.0
2013-08-14 12:00:00,43.55,43.57,43.45,43.51,195500.0,37.2281,37.2452,37.1427,37.1939,195500.0
2013-08-14 12:10:00,43.52,43.56,43.5,43.55,91200.0,37.2025,37.2367,37.1854,37.2281,91200.0
2013-08-14 12:20:00,43.55,43.68,43.53,43.68,94700.0,37.2281,37.3393,37.211,37.3393,94700.0
2013-08-14 12:30:00,43.68,43.71,43.65,43.7,62100.0,37.3393,37.3649,37.3136,37.3564,62100.0
2013-08-14 12:40:00,43.71,43.73,43.68,43.73,32800.0,37.3649,37.382,37.3393,37.382,32800.0
2013-08-14 12:50:00,43.72,43.73,43.68,43.69,36500.0,37.3735,37.382,37.3393,37.3478,36500.0
2013-08-14 13:00:00,43.68,43.73,43.68,43.7,82500.0,37.3393,37.382,37.3393,37.3564,82500.0
2013-08-14 13:10:00,43.71,43.73,43.69,43.72,40700.0,37.3649,37.382,37.3478,37.3735,40700.0
2013-08-14 13:20:00,43.73,43.73,43.69,43.69,32300.0,37.382,37.382,37.3478,37.3478,32300.0
2013-08-14 13:30:00,43.69,43.71,43.66,43.68,41900.0,37.3478,37.3649,37.3222,37.3393,41900.0
2013-08-14 13:40:00,43.69,43.71,43.66,43.69,33500.0,37.3478,37.3649,37.3222,37.3478,33500.0
2013-08-14 13:50:00,43.69,43.72,43.66,43.69,35500.0,37.3478,37.3735,37.3222,37.3478,35500.0
2013-08-14 14:00:00,43.69,43.72,43.66,43.7,35800.0,37.3478,37.3735,37.3222,37.3564,35800.0
2013-08-14 14:10:00,43.71,43.73,43.69,43.71,55900.0,37.3649,37.382,37.3478,37.3649,55900.0
2013-08-14 14:20:00,43.71,43.76,43.69,43.76,83400.0,37.3649,37.4077,37.3478,37.4077,83400.0
2013-08-14 14:30:00,43.76,43.77,43.71,43.75,75700.0,37.4077,37.4162,37.3649,37.3991,75700.0
2013-08-14 14:40:00,43.76,43.81,43.73,43.78,35100.0,37.4077,37.4504,37.382,37.4248,35100.0
2013-08-14 14:50:00,43.78,43.83,43.77,43.79,41900.0,37.4248,37.4675,37.4162,37.4333,41900.0
2013-08-14 15:00:00,43.78,43.85,43.75,43.85,69500.0,37.4248,37.4846,37.3991,37.4846,69500.0
2013-08-14 15:10:00,43.85,43.89,43.84,43.87,82400.0,37.4846,37.5188,37.476,37.5017,82400.0
2013-08-14 15:20:00,43.87,43.94,43.86,43.9,43200.0,37.5017,37.5615,37.4931,37.5273,43200.0
2013-08-14 15:30:00,43.89,43.95,43.85,43.94,74800.0,37.5188,37.5701,37.4846,37.5615,74800.0
2013-08-14 15:40:00,43.94,43.97,43.92,43.96,134200.0,37.5615,37.5872,37.5444,37.5786,134200.0
2013-08-14 15:50:00,43.95,44.0,43.92,43.93,245400.0,37.5701,37.6128,37.5444,37.553,245400.0
2013-08-15 09:30:00,43.64,43.75,43.49,43.58,58000.0,37.3051,37.3991,37.1769,37.2538,58000.0
2013-08-15 09:40:00,43.59,43.63,43.5,43.51,48200.0,37.2623,37.2965,37.1854,37.1939,48200.0
2013-08-15 09:50:00,43.52,43.58,43.51,43.54,47700.0,37.2025,37.2538,37.1939,37.2196,47700.0
2013-08-15 10:00:00,43.54,43.63,43.45,43.48,55500.0,37.2196,37.2965,37.1427,37.1683,55500.0
2013-08-15 10:10:00,43.47,43.6,43.46,43.6,33400.0,37.1598,37.2709,37.1512,37.2709,33400.0
2013-08-15 10:20:00,43.6,43.64,43.56,43.62,42500.0,37.2709,37.3051,37.2367,37.288,42500.0
2013-08-15 10:30:00,43.62,43.62,43.48,43.49,42200.0,37.288,37.288,37.1683,37.1769,42200.0
2013-08-15 10:40:00,43.49,43.51,43.43,43.47,41700.0,37.1769,37.1939,37.1256,37.1598,41700.0
2013-08-15 10:50:00,43.47,43.52,43.44,43.51,51100.0,37.1598,37.2025,37.1341,37.1939,51100.0
2013-08-15 11:00:00,43.51,43.57,43.51,43.54,27900.0,37.1939,37.2452,37.1939,37.2196,27900.0
2013-08-15 11:10:00,43.53,43.57,43.52,43.55,34500.0,37.211,37.2452,37.2025,37.2281,34500.0
2013-08-15 11:20:00,43.55,43.6,43.52,43.56,23100.0,37.2281,37.2709,37.2025,37.2367,23100.0
2013-08-15 11:30:00,43.56,43.61,43.55,43.59,39100.0,37.2367,37.2794,37.2281,37.2623,39100.0
2013-08-15 11:40:00,43.57,43.58,43.5,43.52,24700.0,37.2452,37.2538,37.1854,37.2025,24700.0
2013-08-15 11:50:00,43.54,43.55,43.47,43.47,14600.0,37.2196,37.2281,37.1598,37.1598,14600.0
2013-08-15 12:00:00,43.46,43.51,43.45,43.5,18600.0,37.1512,37.1939,37.1427,37.1854,18600.0
2013-08-15 12:10:00,43.5,43.52,43.47,43.5,28800.0,37.1854,37.2025,37.1598,37.1854,28800.0
2013-08-15 12:20:00,43.5,43.51,43.46,43.5,14900.0,37.1854,37.1939,37.1512,37.1854,14900.0
2013-08-15 12:30:00,43.5,43.55,43.48,43.5,23300.0,37.1854,37.2281,37.1683,37.1854,23300.0
2013-08-15 12:40:00,43.5,43.52,43.46,43.48,21500.0,37.1854,37.2025,37.1512,37.1683,21500.0
2013-08-15 12:50:00,43.48,43.54,43.47,43.51,19700.0,37.1683,37.2196,37.1598,37.1939,19700.0
2013-08-15 13:00:00,43.51,43.56,43.49,43.5,22500.0,37.1939,37.2367,37.1769,37.1854,22500.0
2013-08-15 13:10:00,43.5,43.52,43.44,43.51,25300.0,37.1854,37.2025,37.1341,37.1939,25300.0
2013-08-15 13:20:00,43.5,43.5,43.44,43.45,23700.0,37.1854,37.1854,37.1341,37.1427,23700.0
2013-08-15 13:30:00,43.45,43.49,43.44,43.46,35800.0,37.1427,37.1769,37.1341,37.1512,35800.0
2013-08-15 13:40:00,43.46,43.49,43.44,43.48,30300.0,37.1512,37.1769,37.1341,37.1683,30300.0
2013-08-15 13:50:00,43.46,43.47,43.4,43.41,26900.0,37.1512,37.1598,37.0999,37.1085,26900.0
2013-08-15 14:00:00,43.43,43.44,43.4,43.42,40000.0,37.1256,37.1341,37.0999,37.117,40000.0
2013-08-15 14:10:00,43.41,43.41,43.33,43.38,27300.0,37.1085,37.1085,37.0401,37.0828,27300.0
2013-08-15 14:20:00,43.37,43.43,43.36,43.39,16000.0,37.0743,37.1256,37.0657,37.0914,16000.0
2013-08-15 14:30:00,43.4,43.44,43.4,43.42,43000.0,37.0999,37.1341,37.0999,37.117,43000.0
2013-08-15 14:40:00,43.42,43.43,43.37,43.37,26200.0,37.117,37.1256,37.0743,37.0743,26200.0
2013-08-15 14:50:00,43.38,43.42,43.38,43.39,29600.0,37.0828,37.117,37.0828,37.0914,29600.0
2013-08-15 15:00:00,43.39,43.42,43.38,43.4,22300.0,37.0914,37.117,37.0828,37.0999,22300.0
2013-08-15 15:10:00,43.41,43.41,43.37,43.37,34800.0,37.1085,37.1085,37.0743,37.0743,34800.0
2013-08-15 15:20:00,43.37,43.41,43.36,43.39,39000.0,37.0743,37.1085,37.0657,37.0914,39000.0
2013-08-15 15:30:00,43.39,43.43,43.39,43.4,51900.0,37.0914,37.1256,37.0914,37.0999,51900.0
2013-08-15 15:40:00,43.4,43.43,43.4,43.4,88100.0,37.0999,37.1256,37.0999,37.0999,88100.0
2013-08-15 15:50:00,43.4,43.43,43.35,43.36,197900.0,37.0999,37.1256,37.0572,37.0657,197900.0
2013-08-16 09:30:00,43.21,43.25,43.07,43.17,224800.0,36.9375,36.9717,36.8178,36.9033,224800.0
2013-08-16 09:40:00,43.18,43.19,43.07,43.1,63900.0,36.9119,36.9204,36.8178,36.8435,63900.0
2013-08-16 09:50:00,43.1,43.12,42.91,42.96,79700.0,36.8435,36.8606,36.681,36.7238,79700.0
2013-08-16 10:00:00,42.95,43.04,42.95,42.97,33800.0,36.7152,36.7922,36.7152,36.7323,33800.0
2013-08-16 10:10:00,42.96,42.98,42.86,42.87,38300.0,36.7238,36.7409,36.6383,36.6469,38300.0
2013-08-16 10:20:00,42.87,42.87,42.76,42.77,46100.0,36.6469,36.6469,36.5528,36.5614,46100.0
2013-08-16 10:30:00,42.78,42.83,42.75,42.77,41900.0,36.5699,36.6127,36.5443,36.5614,41900.0
2013-08-16 10:40:00,42.77,42.78,42.7,42.76,32900.0,36.5614,36.5699,36.5015,36.5528,32900.0
2013-08-16 10:50:00,42.76,42.78,42.71,42.71,27700.0,36.5528,36.5699,36.5101,36.5101,27700.0
2013-08-16 11:00:00,42.71,42.76,42.7,42.7,37600.0,36.5101,36.5528,36.5015,36.5015,37600.0
2013-08-16 11:10:00,42.7,42.73,42.67,42.67,32800.0,36.5015,36.5272,36.4759,36.4759,32800.0
2013-08-16 11:20:00,42.66,42.67,42.62,42.62,47200.0,36.4673,36.4759,36.4331,36.4331,47200.0
2013-08-16 11:30:00,42.63,42.69,42.63,42.69,29700.0,36.4417,36.493,36.4417,36.493,29700.0
2013-08-16 11:40:00,42.69,42.72,42.68,42.7,30300.0,36.493,36.5186,36.4844,36.5015,30300.0
2013-08-16 11:50:00,42.7,42.71,42.67,42.67,29100.0,36.5015,36.5101,36.4759,36.4759,29100.0
2013-08-16 12:00:00,42.67,42.7,42.62,42.62,31700.0,36.4759,36.5015,36.4331,36.4331,31700.0
2013-08-16 12:10:00,42.62,42.63,42.6,42.62,16400.0,36.4331,36.4417,36.416,36.4331,16400.0
2013-08-16 12:20:00,42.62,42.62,42.56,42.56,30900.0,36.4331,36.4331,36.3819,36.3819,30900.0
2013-08-16 12:30:00,42.56,42.62,42.56,42.59,38100.0,36.3819,36.4331,36.3819,36.4075,38100.0
2013-08-16 12:40:00,42.58,42.62,42.56,42.57,36400.0,36.3989,36.4331,36.3819,36.3904,36400.0
2013-08-16 12:50:00,42.57,42.62,42.55,42.57,51300.0,36.3904,36.4331,36.3733,36.3904,51300.0
2013-08-16 13:00:00,42.56,42.59,42.5,42.51,52000.0,36.3819,36.4075,36.3306,36.3391,52000.0
2013-08-16 13:10:00,42.5,42.51,42.44,42.44,41200.0,36.3306,36.3391,36.2793,36.2793,41200.0
2013-08-16 13:20:00,42.43,42.48,42.4,42.42,29200.0,36.2707,36.3135,36.2451,36.2622,29200.0
2013-08-16 13:30:00,42.42,42.46,42.41,42.42,28200.0,36.2622,36.2964,36.2536,36.2622,28200.0
2013-08-16 13:40:00,42.42,42.44,42.32,42.42,95500.0,36.2622,36.2793,36.1767,36.2622,95500.0
2013-08-16 13:50:00,42.43,42.55,42.43,42.53,17500.0,36.2707,36.3733,36.2707,36.3562,17500.0
2013-08-16 14:00:00,42.54,42.58,42.52,42.54,21100.0,36.3648,36.3989,36.3477,36.3648,21100.0
2013-08-16 14:10:00,42.55,42.56,42.44,42.46,96800.0,36.3733,36.3819,36.2793,36.2964,96800.0
2013-08-16 14:20:00,42.47,42.54,42.47,42.51,13600.0,36.3049,36.3648,36.3049,36.3391,13600.0
2013-08-16 14:30:00,42.52,42.56,42.48,42.56,24700.0,36.3477,36.3819,36.3135,36.3819,24700.0
2013-08-16 14:40:00,42.56,42.64,42.55,42.62,18400.0,36.3819,36.4502,36.3733,36.4331,18400.0
2013-08-16 14:50:00,42.62,42.65,42.59,42.61,27700.0,36.4331,36.4588,36.4075,36.4246,27700.0
2013-08-16 15:00:00,42.61,42.69,42.61,42.68,26300.0,36.4246,36.493,36.4246,36.4844,26300.0
2013-08-16 15:10:00,42.68,42.71,42.62,42.62,34300.0,36.4844,36.5101,36.4331,36.4331,34300.0
2013-08-16 15:20:00,42.62,42.69,42.61,42.67,35800.0,36.4331,36.493,36.4246,36.4759,35800.0
2013-08-16 15:30:00,42.67,42.72,42.64,42.7,56200.0,36.4759,36.5186,36.4502,36.5015,56200.0
2013-08-16 15:40:00,42.71,42.71,42.63,42.64,100400.0,36.5101,36.5101,36.4417,36.4502,100400.0
2013-08-16 15:50:00,42.65,42.66,42.62,42.63,270400.0,36.4588,36.4673,36.4331,36.4417,270400.0
2013-08-19 09:30:00,42.54,42.62,42.34,42.47,58900.0,36.3648,36.4331,36.1938,36.3049,58900.0
2013-08-19 09:40:00,42.49,42.7,42.49,42.62,80600.0,36.322,36.5015,36.322,36.4331,80600.0
2013-08-19 09:50:00,42.61,42.82,42.59,42.8,82800.0,36.4246,36.6041,36.4075,36.587,82800.0
2013-08-19 10:00:00,42.82,42.82,42.61,42.63,41500.0,36.6041,36.6041,36.4246,36.4417,41500.0
2013-08-19 10:10:00,42.65,42.72,42.61,42.63,43900.0,36.4588,36.5186,36.4246,36.4417,43900.0
2013-08-19 10:20:00,42.63,42.68,42.6,42.62,55000.0,36.4417,36.4844,36.416,36.4331,55000.0
2013-08-19 10:30:00,42.61,42.63,42.56,42.61,22600.0,36.4246,36.4417,36.3819,36.4246,22600.0
2013-08-19 10:40:00,42.61,42.68,42.58,42.58,18700.0,36.4246,36.4844,36.3989,36.3989,18700.0
2013-08-19 10:50:00,42.55,42.57,42.47,42.5,13500.0,36.3733,36.3904,36.3049,36.3306,13500.0
2013-08-19 11:00:00,42.51,42.51,42.42,42.47,30500.0,36.3391,36.3391,36.2622,36.3049,30500.0
2013-08-19 11:10:00,42.47,42.5,42.41,42.42,19700.0,36.3049,36.3306,36.2536,36.2622,19700.0
2013-08-19 11:20:00,42.41,42.45,42.4,42.41,25400.0,36.2536,36.2878,36.2451,36.2536,25400.0
2013-08-19 11:30:00,42.42,42.44,42.33,42.33,59300.0,36.2622,36.2793,36.1852,36.1852,59300.0
2013-08-19 11:40:00,42.33,42.43,42.33,42.4,24100.0,36.1852,36.2707,36.1852,36.2451,24100.0
2013-08-19 11:50:00,42.39,42.43,42.38,42.41,29800.0,36.2365,36.2707,36.228,36.2536,29800.0
2013-08-19 12:00:00,42.4,42.41,42.32,42.38,15400.0,36.2451,36.2536,36.1767,36.228,15400.0
2013-08-19 12:10:00,42.36,42.41,42.36,42.37,9500.0,36.2109,36.2536,36.2109,36.2194,9500.0
2013-08-19 12:20:00,42.39,42.45,42.37,42.41,19700.0,36.2365,36.2878,36.2194,36.2536,19700.0
2013-08-19 12:30:00,42.4,42.44,42.37,42.38,33300.0,36.2451,36.2793,36.2194,36.228,33300.0
2013-08-19 12:40:00,42.38,42.38,42.34,42.35,22800.0,36.228,36.228,36.1938,36.2023,22800.0
2013-08-19 12:50:00,42.35,42.37,42.32,42.33,13600.0,36.2023,36.2194,36.1767,36.1852,13600.0
2013-08-19 13:00:00,42.34,42.34,42.3,42.32,19200.0,36.1938,36.1938,36.1596,36.1767,19200.0
2013-08-19 13:10:00,42.32,42.36,42.31,42.31,30800.0,36.1767,36.2109,36.1681,36.1681,30800.0
2013-08-19 13:20:00,42.31,42.31,42.17,42.22,83000.0,36.1681,36.1681,36.0485,36.0912,83000.0
2013-08-19 13:30:00,42.22,42.24,42.2,42.22,66800.0,36.0912,36.1083,36.0741,36.0912,66800.0
2013-08-19 13:40:00,42.23,42.26,42.2,42.26,53300.0,36.0998,36.1254,36.0741,36.1254,53300.0
2013-08-19 13:50:00,42.26,42.3,42.26,42.29,25200.0,36.1254,36.1596,36.1254,36.151,25200.0
2013-08-19 14:00:00,42.29,42.3,42.27,42.27,16100.0,36.151,36.1596,36.134,36.134,16100.0
2013-08-19 14:10:00,42.27,42.34,42.27,42.34,24200.0,36.134,36.1938,36.134,36.1938,24200.0
2013-08-19 14:20:00,42.33,42.34,42.28,42.33,33500.0,36.1852,36.1938,36.1425,36.1852,33500.0
2013-08-19 14:30:00,42.33,42.39,42.29,42.36,57200.0,36.1852,36.2365,36.151,36.2109,57200.0
2013-08-19 14:40:00,42.36,42.38,42.34,42.36,19300.0,36.2109,36.228,36.1938,36.2109,19300.0
2013-08-19 14:50:00,42.36,42.37,42.32,42.36,15300.0,36.2109,36.2194,36.1767,36.2109,15300.0
2013-08-19 15:00:00,42.36,42.37,42.31,42.35,37800.0,36.2109,36.2194,36.1681,36.2023,37800.0
2013-08-19 15:10:00,42.35,42.39,42.34,42.35,46700.0,36.2023,36.2365,36.1938,36.2023,46700.0
2013-08-19 15:20:00,42.34,42.36,42.34,42.34,34700.0,36.1938,36.2109,36.1938,36.1938,34700.0
2013-08-19 15:30:00,42.34,42.39,42.32,42.39,116600.0,36.1938,36.2365,36.1767,36.2365,116600.0
2013-08-19 15:40:00,42.38,42.44,42.32,42.41,118000.0,36.228,36.2793,36.1767,36.2536,118000.0
2013-08-19 15:50:00,42.42,42.45,42.4,42.41,224900.0,36.2622,36.2878,36.2451,36.2536,224900.0
2013-08-20 09:30:00,42.46,42.55,42.33,42.54,23300.0,36.2964,36.3733,36.1852,36.3648,23300.0
2013-08-20 09:40:00,42.52,42.54,42.43,42.53,34000.0,36.3477,36.3648,36.2707,36.3562,34000.0
2013-08-20 09:50:00,42.53,42.65,42.47,42.61,59600.0,36.3562,36.4588,36.3049,36.4246,59600.0
2013-08-20 10:00:00,42.62,42.82,42.55,42.82,135100.0,36.4331,36.6041,36.3733,36.6041,135100.0
2013-08-20 10:10:00,42.8,42.91,42.8,42.82,65700.0,36.587,36.681,36.587,36.6041,65700.0
2013-08-20 10:20:00,42.8,43.07,42.8,43.06,103600.0,36.587,36.8178,36.587,36.8093,103600.0
2013-08-20 10:30:00,43.07,43.19,42.99,43.1,119800.0,36.8178,36.9204,36.7494,36.8435,119800.0
2013-08-20 10:40:00,43.11,43.13,42.99,43.06,44200.0,36.852,36.8691,36.7494,36.8093,44200.0
2013-08-20 10:50:00,43.05,43.09,42.98,43.03,44700.0,36.8007,36.8349,36.7409,36.7836,44700.0
2013-08-20 11:00:00,43.03,43.11,43.01,43.04,40300.0,36.7836,36.852,36.7665,36.7922,40300.0
2013-08-20 11:10:00,43.04,43.04,42.98,43.03,40300.0,36.7922,36.7922,36.7409,36.7836,40300.0
2013-08-20 11:20:00,43.03,43.03,42.98,43.0,70000.0,36.7836,36.7836,36.7409,36.758,70000.0
2013-08-20 11:30:00,43.0,43.02,42.92,42.97,60600.0,36.758,36.7751,36.6896,36.7323,60600.0
2013-08-20 11:40:00,42.96,42.98,42.93,42.96,28900.0,36.7238,36.7409,36.6981,36.7238,28900.0
2013-08-20 11:50:00,42.97,42.97,42.93,42.95,28000.0,36.7323,36.7323,36.6981,36.7152,28000.0
2013-08-20 12:00:00,42.95,42.98,42.93,42.98,34400.0,36.7152,36.7409,36.6981,36.7409,34400.0
2013-08-20 12:10:00,42.98,43.04,42.98,43.03,30900.0,36.7409,36.7922,36.7409,36.7836,30900.0
2013-08-20 12:20:00,43.02,43.06,43.0,43.05,26900.0,36.7751,36.8093,36.758,36.8007,26900.0
2013-08-20 12:30:00,43.03,43.06,43.03,43.04,41600.0,36.7836,36.8093,36.7836,36.7922,41600.0
2013-08-20 12:40:00,43.05,43.09,43.03,43.06,36100.0,36.8007,36.8349,36.7836,36.8093,36100.0
2013-08-20 12:50:00,43.06,43.06,43.03,43.05,19500.0,36.8093,36.8093,36.7836,36.8007,19500.0
2013-08-20 13:00:00,43.05,43.08,43.03,43.08,29900.0,36.8007,36.8264,36.7836,36.8264,29900.0
2013-08-20 13:10:00,43.08,43.08,43.03,43.05,25500.0,36.8264,36.8264,36.7836,36.8007,25500.0
2013-08-20 13:20:00,43.05,43.05,42.99,43.04,44500.0,36.8007,36.8007,36.7494,36.7922,44500.0
2013-08-20 13:30:00,43.03,43.03,42.98,43.0,27200.0,36.7836,36.7836,36.7409,36.758,27200.0
2013-08-20 13:40:00,43.01,43.02,42.96,42.98,34800.0,36.7665,36.7751,36.7238,36.7409,34800.0
2013-08-20 13:50:00,42.98,43.01,42.97,43.0,29100.0,36.7409,36.7665,36.7323,36.758,29100.0
2013-08-20 14:00:00,43.0,43.04,42.98,43.02,40600.0,36.758,36.7922,36.7409,36.7751,40600.0
2013-08-20 14:10:00,43.02,43.03,42.58,42.76,897900.0,36.7751,36.7836,36.3989,36.5528,897900.0
2013-08-20 14:20:00,42.77,42.88,42.76,42.85,164600.0,36.5614,36.6554,36.5528,36.6298,164600.0
2013-08-20 14:30:00,42.85,42.91,42.78,42.9,144400.0,36.6298,36.681,36.5699,36.6725,144400.0
2013-08-20 14:40:00,42.9,42.95,42.88,42.92,96200.0,36.6725,36.7152,36.6554,36.6896,96200.0
2013-08-20 14:50:00,42.93,42.94,42.9,42.9,54000.0,36.6981,36.7067,36.6725,36.6725,54000.0
2013-08-20 15:00:00,42.91,42.93,42.87,42.91,47400.0,36.681,36.6981,36.6469,36.681,47400.0
2013-08-20 15:10:00,42.91,42.92,42.86,42.86,38300.0,36.681,36.6896,36.6383,36.6383,38300.0
2013-08-20 15:20:00,42.87,42.88,42.86,42.88,33500.0,36.6469,36.6554,36.6383,36.6554,33500.0
2013-08-20 15:30:00,42.88,42.88,42.82,42.84,125500.0,36.6554,36.6554,36.6041,36.6212,125500.0
2013-08-20 15:40:00,42.83,42.84,42.72,42.75,141900.0,36.6127,36.6212,36.5186,36.5443,141900.0
2013-08-20 15:50:00,42.75,42.81,42.73,42.8,179900.0,36.5443,36.5956,36.5272,36.587,179900.0
2013-08-21 09:30:00,42.4,42.4,42.11,42.18,147500.0,36.2451,36.2451,35.9972,36.057,147500.0
2013-08-21 09:40:00,42.16,42.27,42.12,42.17,144000.0,36.0399,36.134,36.0057,36.0485,144000.0
2013-08-21 09:50:00,42.16,42.2,42.04,42.18,92700.0,36.0399,36.0741,35.9373,36.057,92700.0
2013-08-21 10:00:00,42.16,42.3,42.14,42.22,86100.0,36.0399,36.1596,36.0228,36.0912,86100.0
2013-08-21 10:10:00,42.23,42.32,42.2,42.28,68400.0,36.0998,36.1767,36.0741,36.1425,68400.0
2013-08-21 10:20:00,42.29,42.3,42.2,42.21,77900.0,36.151,36.1596,36.0741,36.0827,77900.0
2013-08-21 10:30:00,42.21,42.24,42.16,42.17,76700.0,36.0827,36.1083,36.0399,36.0485,76700.0
2013-08-21 10:40:00,42.17,42.26,42.14,42.15,61700.0,36.0485,36.1254,36.0228,36.0314,61700.0
2013-08-21 10:50:00,42.15,42.16,42.03,42.06,50600.0,36.0314,36.0399,35.9288,35.9544,50600.0
2013-08-21 11:00:00,42.06,42.07,41.91,41.94,62300.0,35.9544,35.963,35.8262,35.8519,62300.0
2013-08-21 11:10:00,41.93,41.99,41.91,41.97,53100.0,35.8433,35.8946,35.8262,35.8775,53100.0
2013-08-21 11:20:00,41.97,41.98,41.93,41.96,50300.0,35.8775,35.886,35.8433,35.869,50300.0
2013-08-21 11:30:00,41.97,41.99,41.91,41.95,61700.0,35.8775,35.8946,35.8262,35.8604,61700.0
2013-08-21 11:40:00,41.96,41.96,41.81,41.82,77400.0,35.869,35.869,35.7407,35.7493,77400.0
2013-08-21 11:50:00,41.83,41.94,41.83,41.9,61100.0,35.7578,35.8519,35.7578,35.8177,61100.0
2013-08-21 12:00:00,41.9,41.9,41.79,41.81,28500.0,35.8177,35.8177,35.7236,35.7407,28500.0
2013-08-21 12:10:00,41.81,41.9,41.81,41.89,31000.0,35.7407,35.8177,35.7407,35.8091,31000.0
2013-08-21 12:20:00,41.9,42.01,41.9,41.95,44100.0,35.8177,35.9117,35.8177,35.8604,44100.0
2013-08-21 12:30:00,41.95,42.0,41.93,42.0,62500.0,35.8604,35.9031,35.8433,35.9031,62500.0
2013-08-21 12:40:00,42.0,42.11,42.0,42.05,50000.0,35.9031,35.9972,35.9031,35.9459,50000.0
2013-08-21 12:50:00,42.05,42.07,42.0,42.0,36800.0,35.9459,35.963,35.9031,35.9031,36800.0
2013-08-21 13:00:00,42.0,42.05,42.0,42.05,39800.0,35.9031,35.9459,35.9031,35.9459,39800.0
2013-08-21 13:10:00,42.04,42.07,42.03,42.07,34700.0,35.9373,35.963,35.9288,35.963,34700.0
2013-08-21 13:20:00,42.07,42.09,42.03,42.03,36600.0,35.963,35.9801,35.9288,35.9288,36600.0
2013-08-21 13:30:00,42.04,42.05,42.01,42.01,28400.0,35.9373,35.9459,35.9117,35.9117,28400.0
2013-08-21 13:40:00,42.02,42.07,42.0,42.01,25200.0,35.9202,35.963,35.9031,35.9117,25200.0
2013-08-21 13:50:00,42.01,42.05,42.01,42.03,30500.0,35.9117,35.9459,35.9117,35.9288,30500.0
2013-08-21 14:00:00,42.03,42.07,41.75,41.86,157300.0,35.9288,35.963,35.6894,35.7835,157300.0
2013-08-21 14:10:00,41.85,41.99,41.85,41.92,182800.0,35.7749,35.8946,35.7749,35.8348,182800.0
2013-08-21 14:20:00,41.91,41.95,41.81,41.95,93100.0,35.8262,35.8604,35.7407,35.8604,93100.0
2013-08-21 14:30:00,41.96,42.1,41.95,42.05,78000.0,35.869,35.9886,35.8604,35.9459,78000.0
2013-08-21 14:40:00,42.07,42.2,42.03,42.14,58900.0,35.963,36.0741,35.9288,36.0228,58900.0
2013-08-21 14:50:00,42.14,42.24,42.14,42.18,155600.0,36.0228,36.1083,36.0228,36.057,155600.0
2013-08-21 15:00:00,42.18,42.19,42.08,42.11,70600.0,36.057,36.0656,35.9715,35.9972,70600.0
2013-08-21 15:10:00,42.11,42.17,42.04,42.08,202900.0,35.9972,36.0485,35.9373,35.9715,202900.0
2013-08-21 15:20:00,42.07,42.11,42.02,42.03,127500.0,35.963,35.9972,35.9202,35.9288,127500.0
2013-08-21 15:30:00,42.04,42.14,42.0,42.02,102000.0,35.9373,36.0228,35.9031,35.9202,102000.0
2013-08-21 15:40:00,42.03,42.05,41.96,42.03,246800.0,35.9288,35.9459,35.869,35.9288,246800.0
2013-08-21 15:50:00,42.02,42.06,41.99,42.03,334200.0,35.9202,35.9544,35.8946,35.9288,334200.0
2013-08-22 09:30:00,41.97,42.24,41.6,41.7,209000.0,35.8775,36.1083,35.5612,35.6467,209000.0
2013-08-22 09:40:00,41.66,41.74,41.57,41.6,105900.0,35.6125,35.6809,35.5356,35.5612,105900.0
2013-08-22 09:50:00,41.61,41.66,41.49,41.58,322100.0,35.5698,35.6125,35.4672,35.5441,322100.0
2013-08-22 10:00:00,41.59,41.68,41.58,41.63,147000.0,35.5527,35.6296,35.5441,35.5869,147000.0
2013-08-22 10:10:00,41.62,41.72,41.57,41.71,108000.0,35.5783,35.6638,35.5356,35.6552,108000.0
2013-08-22 10:20:00,41.71,41.76,41.67,41.73,129900.0,35.6552,35.698,35.621,35.6723,129900.0
2013-08-22 10:30:00,41.74,41.75,41.7,41.72,41200.0,35.6809,35.6894,35.6467,35.6638,41200.0
2013-08-22 10:40:00,41.72,41.85,41.72,41.83,83200.0,35.6638,35.7749,35.6638,35.7578,83200.0
2013-08-22 10:50:00,41.82,41.87,41.8,41.82,121200.0,35.7493,35.792,35.7322,35.7493,121200.0
2013-08-22 11:00:00,41.83,41.85,41.77,41.79,56100.0,35.7578,35.7749,35.7065,35.7236,56100.0
2013-08-22 11:10:00,41.78,41.78,41.71,41.73,123600.0,35.7151,35.7151,35.6552,35.6723,123600.0
2013-08-22 11:20:00,41.73,41.74,41.66,41.67,41100.0,35.6723,35.6809,35.6125,35.621,41100.0
2013-08-22 11:30:00,41.67,41.69,41.58,41.59,63300.0,35.621,35.6381,35.5441,35.5527,63300.0
2013-08-22 11:40:00,41.6,41.6,41.52,41.54,44100.0,35.5612,35.5612,35.4928,35.5099,44100.0
2013-08-22 11:50:00,41.54,41.62,41.54,41.61,36600.0,35.5099,35.5783,35.5099,35.5698,36600.0
2013-08-22 12:00:00,41.62,41.69,41.6,41.69,37700.0,35.5783,35.6381,35.5612,35.6381,37700.0
2013-08-22 12:10:00,41.69,41.75,41.67,41.72,44500.0,35.6381,35.6894,35.621,35.6638,44500.0
2013-08-22 12:20:00,41.71,41.72,41.59,41.62,48300.0,35.6552,35.6638,35.5527,35.5783,48300.0
2013-08-22 12:30:00,41.62,41.65,41.57,41.62,39500.0,35.5783,35.604,35.5356,35.5783,39500.0
2013-08-22 12:40:00,41.62,41.66,41.62,41.64,16300.0,35.5783,35.6125,35.5783,35.5954,16300.0
2013-08-22 12:50:00,41.64,41.64,41.52,41.53,21900.0,35.5954,35.5954,35.4928,35.5014,21900.0
2013-08-22 13:00:00,41.53,41.55,41.5,41.52,25900.0,35.5014,35.5185,35.4757,35.4928,25900.0
2013-08-22 13:10:00,41.52,41.58,41.52,41.58,11500.0,35.4928,35.5441,35.4928,35.5441,11500.0
2013-08-22 13:20:00,41.58,41.6,41.55,41.59,27800.0,35.5441,35.5612,35.5185,35.5527,27800.0
2013-08-22 13:30:00,41.58,41.61,41.53,41.55,24300.0,35.5441,35.5698,35.5014,35.5185,24300.0
2013-08-22 13:40:00,41.54,41.54,41.51,41.53,15400.0,35.5099,35.5099,35.4843,35.5014,15400.0
2013-08-22 13:50:00,41.52,41.57,41.51,41.56,18400.0,35.4928,35.5356,35.4843,35.527,18400.0
2013-08-22 14:00:00,41.56,41.57,41.51,41.53,32500.0,35.527,35.5356,35.4843,35.5014,32500.0
2013-08-22 14:10:00,41.53,41.54,41.5,41.51,37600.0,35.5014,35.5099,35.4757,35.4843,37600.0
2013-08-22 14:20:00,41.51,41.54,41.51,41.51,22200.0,35.4843,35.5099,35.4843,35.4843,22200.0
2013-08-22 14:30:00,41.52,41.6,41.52,41.57,18200.0,35.4928,35.5612,35.4928,35.5356,18200.0
2013-08-22 14:40:00,41.57,41.57,41.52,41.53,15100.0,35.5356,35.5356,35.4928,35.5014,15100.0
2013-08-22 14:50:00,41.53,41.58,41.53,41.55,16600.0,35.5014,35.5441,35.5014,35.5185,16600.0
2013-08-22 15:00:00,41.55,41.55,41.5,41.51,49400.0,35.5185,35.5185,35.4757,35.4843,49400.0
2013-08-22 15:10:00,41.52,41.55,41.51,41.52,32400.0,35.4928,35.5185,35.4843,35.4928,32400.0
2013-08-22 15:20:00,41.52,41.54,41.51,41.52,69900.0,35.4928,35.5099,35.4843,35.4928,69900.0
2013-08-22 15:30:00,41.52,41.52,41.47,41.48,256400.0,35.4928,35.4928,35.4501,35.4586,256400.0
2013-08-22 15:40:00,41.48,41.48,41.4,41.46,281800.0,35.4586,35.4586,35.3902,35.4415,281800.0
2013-08-22 15:50:00,41.46,41.46,41.4,41.42,359600.0,35.4415,35.4415,35.3902,35.4073,359600.0
2013-08-23 09:30:00,41.39,41.51,41.27,41.32,82100.0,35.3817,35.4843,35.2791,35.3219,82100.0
2013-08-23 09:40:00,41.32,41.4,41.27,41.27,57700.0,35.3219,35.3902,35.2791,35.2791,57700.0
2013-08-23 09:50:00,41.29,41.39,41.25,41.36,62200.0,35.2962,35.3817,35.262,35.356,62200.0
2013-08-23 10:00:00,41.36,41.39,41.27,41.3,100800.0,35.356,35.3817,35.2791,35.3048,100800.0
2013-08-23 10:10:00,41.31,41.48,41.3,41.47,133900.0,35.3133,35.4586,35.3048,35.4501,133900.0
2013-08-23 10:20:00,41.47,41.47,41.37,41.41,84800.0,35.4501,35.4501,35.3646,35.3988,84800.0
2013-08-23 10:30:00,41.41,41.47,41.41,41.45,88200.0,35.3988,35.4501,35.3988,35.433,88200.0
2013-08-23 10:40:00,41.45,41.55,41.43,41.53,74100.0,35.433,35.5185,35.4159,35.5014,74100.0
2013-08-23 10:50:00,41.54,41.62,41.52,41.61,34400.0,35.5099,35.5783,35.4928,35.5698,34400.0
2013-08-23 11:00:00,41.61,41.66,41.57,41.63,73300.0,35.5698,35.6125,35.5356,35.5869,73300.0
2013-08-23 11:10:00,41.64,41.7,41.63,41.67,71200.0,35.5954,35.6467,35.5869,35.621,71200.0
2013-08-23 11:20:00,41.68,41.7,41.6,41.66,49600.0,35.6296,35.6467,35.5612,35.6125,49600.0
2013-08-23 11:30:00,41.66,41.72,41.64,41.72,33000.0,35.6125,35.6638,35.5954,35.6638,33000.0
2013-08-23 11:40:00,41.72,41.72,41.65,41.66,23200.0,35.6638,35.6638,35.604,35.6125,23200.0
2013-08-23 11:50:00,41.66,41.66,41.55,41.56,32200.0,35.6125,35.6125,35.5185,35.527,32200.0
2013-08-23 12:00:00,41.57,41.68,41.57,41.68,22000.0,35.5356,35.6296,35.5356,35.6296,22000.0
2013-08-23 12:10:00,41.67,41.68,41.59,41.61,18900.0,35.621,35.6296,35.5527,35.5698,18900.0
2013-08-23 12:20:00,41.62,41.62,41.51,41.52,20800.0,35.5783,35.5783,35.4843,35.4928,20800.0
2013-08-23 12:30:00,41.53,41.55,41.51,41.55,26400.0,35.5014,35.5185,35.4843,35.5185,26400.0
2013-08-23 12:40:00,41.55,41.57,41.52,41.52,16200.0,35.5185,35.5356,35.4928,35.4928,16200.0
2013-08-23 12:50:00,41.52,41.53,41.5,41.53,17500.0,35.4928,35.5014,35.4757,35.5014,17500.0
2013-08-23 13:00:00,41.53,41.53,41.5,41.5,13300.0,35.5014,35.5014,35.4757,35.4757,13300.0
2013-08-23 13:10:00,41.51,41.51,41.49,41.49,26000.0,35.4843,35.4843,35.4672,35.4672,26000.0
2013-08-23 13:20:00,41.5,41.51,41.47,41.48,31300.0,35.4757,35.4843,35.4501,35.4586,31300.0
2013-08-23 13:30:00,41.48,41.51,41.47,41.51,35800.0,35.4586,35.4843,35.4501,35.4843,35800.0
2013-08-23 13:40:00,41.51,41.51,41.48,41.48,19600.0,35.4843,35.4843,35.4586,35.4586,19600.0
2013-08-23 13:50:00,41.49,41.51,41.48,41.49,37900.0,35.4672,35.4843,35.4586,35.4672,37900.0
2013-08-23 14:00:00,41.49,41.51,41.48,41.49,19300.0,35.4672,35.4843,35.4586,35.4672,19300.0
2013-08-23 14:10:00,41.5,41.52,41.48,41.51,36400.0,35.4757,35.4928,35.4586,35.4843,36400.0
2013-08-23 14:20:00,41.51,41.55,41.5,41.54,20300.0,35.4843,35.5185,35.4757,35.5099,20300.0
2013-08-23 14:30:00,41.54,41.56,41.54,41.55,18200.0,35.5099,35.527,35.5099,35.5185,18200.0
2013-08-23 14:40:00,41.56,41.56,41.52,41.52,36200.0,35.527,35.527,35.4928,35.4928,36200.0
2013-08-23 14:50:00,41.53,41.56,41.52,41.54,23400.0,35.5014,35.527,35.4928,35.5099,23400.0
2013-08-23 15:00:00,41.54,41.55,41.49,41.5,34400.0,35.5099,35.5185,35.4672,35.4757,34400.0
2013-08-23 15:10:00,41.5,41.52,41.5,41.52,35600.0,35.4757,35.4928,35.4757,35.4928,35600.0
2013-08-23 15:20:00,41.51,41.52,41.49,41.5,49200.0,35.4843,35.4928,35.4672,35.4757,49200.0
2013-08-23 15:30:00,41.5,41.51,41.49,41.49,115400.0,35.4757,35.4843,35.4672,35.4672,115400.0
2013-08-23 15:40:00,41.49,41.53,41.49,41.52,195800.0,35.4672,35.5014,35.4672,35.4928,195800.0
2013-08-23 15:50:00,41.52,41.53,41.48,41.5,338200.0,35.4928,35.5014,35.4586,35.4757,338200.0
2013-08-26 09:30:00,41.54,41.59,41.41,41.48,67800.0,35.5099,35.5527,35.3988,35.4586,67800.0
2013-08-26 09:40:00,41.48,41.67,41.47,41.62,38100.0,35.4586,35.621,35.4501,35.5783,38100.0
2013-08-26 09:50:00,41.63,41.69,41.59,41.59,43800.0,35.5869,35.6381,35.5527,35.5527,43800.0
2013-08-26 10:00:00,41.59,41.62,41.52,41.52,45600.0,35.5527,35.5783,35.4928,35.4928,45600.0
2013-08-26 10:10:00,41.53,41.61,41.51,41.59,32100.0,35.5014,35.5698,35.4843,35.5527,32100.0
2013-08-26 10:20:00,41.58,41.58,41.5,41.52,48400.0,35.5441,35.5441,35.4757,35.4928,48400.0
2013-08-26 10:30:00,41.52,41.52,41.46,41.51,40900.0,35.4928,35.4928,35.4415,35.4843,40900.0
2013-08-26 10:40:00,41.51,41.55,41.51,41.51,21000.0,35.4843,35.5185,35.4843,35.4843,21000.0
2013-08-26 10:50:00,41.52,41.55,41.51,41.55,30100.0,35.4928,35.5185,35.4843,35.5185,30100.0
2013-08-26 11:00:00,41.54,41.59,41.52,41.59,77200.0,35.5099,35.5527,35.4928,35.5527,77200.0
2013-08-26 11:10:00,41.58,41.66,41.58,41.62,109500.0,35.5441,35.6125,35.5441,35.5783,109500.0
2013-08-26 11:20:00,41.62,41.62,41.58,41.59,139900.0,35.5783,35.5783,35.5441,35.5527,139900.0
2013-08-26 11:30:00,41.59,41.64,41.59,41.63,27200.0,35.5527,35.5954,35.5527,35.5869,27200.0
2013-08-26 11:40:00,41.62,41.66,41.61,41.64,30900.0,35.5783,35.6125,35.5698,35.5954,30900.0
2013-08-26 11:50:00,41.64,41.67,41.6,41.66,46600.0,35.5954,35.621,35.5612,35.6125,46600.0
2013-08-26 12:00:00,41.65,41.69,41.65,41.67,18900.0,35.604,35.6381,35.604,35.621,18900.0
2013-08-26 12:10:00,41.68,41.69,41.66,41.69,31700.0,35.6296,35.6381,35.6125,35.6381,31700.0
2013-08-26 12:20:00,41.69,41.69,41.65,41.66,35300.0,35.6381,35.6381,35.604,35.6125,35300.0
2013-08-26 12:30:00,41.66,41.7,41.65,41.66,58100.0,35.6125,35.6467,35.604,35.6125,58100.0
2013-08-26 12:40:00,41.66,41.67,41.64,41.65,20000.0,35.6125,35.621,35.5954,35.604,20000.0
2013-08-26 12:50:00,41.65,41.68,41.65,41.67,33000.0,35.604,35.6296,35.604,35.621,33000.0
2013-08-26 13:00:00,41.67,41.7,41.65,41.65,31300.0,35.621,35.6467,35.604,35.604,31300.0
2013-08-26 13:10:00,41.65,41.66,41.63,41.63,18700.0,35.604,35.6125,35.5869,35.5869,18700.0
2013-08-26 13:20:00,41.63,41.65,41.6,41.6,17700.0,35.5869,35.604,35.5612,35.5612,17700.0
2013-08-26 13:30:00,41.6,41.61,41.52,41.52,33500.0,35.5612,35.5698,35.4928,35.4928,33500.0
2013-08-26 13:40:00,41.52,41.52,41.49,41.5,20400.0,35.4928,35.4928,35.4672,35.4757,20400.0
2013-08-26 13:50:00,41.5,41.51,41.45,41.45,34100.0,35.4757,35.4843,35.433,35.433,34100.0
2013-08-26 14:00:00,41.46,41.48,41.43,41.44,28800.0,35.4415,35.4586,35.4159,35.4244,28800.0
2013-08-26 14:10:00,41.44,41.46,41.43,41.45,19900.0,35.4244,35.4415,35.4159,35.433,19900.0
2013-08-26 14:20:00,41.46,41.54,41.45,41.54,62500.0,35.4415,35.5099,35.433,35.5099,62500.0
2013-08-26 14:30:00,41.53,41.59,41.53,41.58,51700.0,35.5014,35.5527,35.5014,35.5441,51700.0
2013-08-26 14:40:00,41.58,41.64,41.58,41.64,33800.0,35.5441,35.5954,35.5441,35.5954,33800.0
2013-08-26 14:50:00,41.64,41.67,41.64,41.66,38000.0,35.5954,35.621,35.5954,35.6125,38000.0
2013-08-26 15:00:00,41.67,41.7,41.62,41.68,64800.0,35.621,35.6467,35.5783,35.6296,64800.0
2013-08-26 15:10:00,41.67,41.68,41.53,41.54,58700.0,35.621,35.6296,35.5014,35.5099,58700.0
2013-08-26 15:20:00,41.54,41.54,41.44,41.48,89500.0,35.5099,35.5099,35.4244,35.4586,89500.0
2013-08-26 15:30:00,41.48,41.58,41.47,41.54,86900.0,35.4586,35.5441,35.4501,35.5099,86900.0
2013-08-26 15:40:00,41.54,41.59,41.51,41.54,104700.0,35.5099,35.5527,35.4843,35.5099,104700.0
2013-08-26 15:50:00,41.53,41.54,41.46,41.48,154700.0,35.5014,35.5099,35.4415,35.4586,154700.0
2013-08-27 09:30:00,41.2,41.32,41.11,41.11,130300.0,35.2193,35.3219,35.1423,35.1423,130300.0
2013-08-27 09:40:00,41.13,41.26,41.13,41.25,55200.0,35.1594,35.2706,35.1594,35.262,55200.0
2013-08-27 09:50:00,41.26,41.35,41.23,41.23,69400.0,35.2706,35.3475,35.2449,35.2449,69400.0
2013-08-27 10:00:00,41.25,41.32,41.18,41.32,60400.0,35.262,35.3219,35.2022,35.3219,60400.0
2013-08-27 10:10:00,41.32,41.41,41.3,41.4,71100.0,35.3219,35.3988,35.3048,35.3902,71100.0
2013-08-27 10:20:00,41.4,41.41,41.36,41.4,44200.0,35.3902,35.3988,35.356,35.3902,44200.0
2013-08-27 10:30:00,41.4,41.5,41.4,41.48,42900.0,35.3902,35.4757,35.3902,35.4586,42900.0
2013-08-27 10:40:00,41.47,41.48,41.42,41.48,103000.0,35.4501,35.4586,35.4073,35.4586,103000.0
2013-08-27 10:50:00,41.46,41.56,41.41,41.55,73400.0,35.4415,35.527,35.3988,35.5185,73400.0
2013-08-27 11:00:00,41.54,41.58,41.48,41.54,68300.0,35.5099,35.5441,35.4586,35.5099,68300.0
2013-08-27 11:10:00,41.54,41.57,41.5,41.53,40900.0,35.5099,35.5356,35.4757,35.5014,40900.0
2013-08-27 11:20:00,41.54,41.65,41.54,41.61,77200.0,35.5099,35.604,35.5099,35.5698,77200.0
2013-08-27 11:30:00,41.61,41.71,41.59,41.7,109400.0,35.5698,35.6552,35.5527,35.6467,109400.0
2013-08-27 11:40:00,41.69,41.72,41.64,41.67,72000.0,35.6381,35.6638,35.5954,35.621,72000.0
2013-08-27 11:50:00,41.68,41.71,41.66,41.69,61300.0,35.6296,35.6552,35.6125,35.6381,61300.0
2013-08-27 12:00:00,41.68,41.71,41.57,41.59,66100.0,35.6296,35.6552,35.5356,35.5527,66100.0
2013-08-27 12:10:00,41.59,41.62,41.52,41.58,51000.0,35.5527,35.5783,35.4928,35.5441,51000.0
2013-08-27 12:20:00,41.57,41.63,41.57,41.58,40300.0,35.5356,35.5869,35.5356,35.5441,40300.0
2013-08-27 12:30:00,41.58,41.65,41.57,41.64,25700.0,35.5441,35.604,35.5356,35.5954,25700.0
2013-08-27 12:40:00,41.64,41.64,41.58,41.63,38700.0,35.5954,35.5954,35.5441,35.5869,38700.0
2013-08-27 12:50:00,41.62,41.7,41.61,41.68,43200.0,35.5783,35.6467,35.5698,35.6296,43200.0
2013-08-27 13:00:00,41.68,41.68,41.63,41.66,38000.0,35.6296,35.6296,35.5869,35.6125,38000.0
2013-08-27 13:10:00,41.67,41.72,41.66,41.69,40300.0,35.621,35.6638,35.6125,35.6381,40300.0
2013-08-27 13:20:00,41.69,41.72,41.67,41.68,42900.0,35.6381,35.6638,35.621,35.6296,42900.0
2013-08-27 13:30:00,41.67,41.73,41.66,41.72,45400.0,35.621,35.6723,35.6125,35.6638,45400.0
2013-08-27 13:40:00,41.71,41.86,41.71,41.85,61600.0,35.6552,35.7835,35.6552,35.7749,61600.0
2013-08-27 13:50:00,41.85,41.86,41.82,41.85,55000.0,35.7749,35.7835,35.7493,35.7749,55000.0
2013-08-27 14:00:00,41.85,41.88,41.81,41.86,45900.0,35.7749,35.8006,35.7407,35.7835,45900.0
2013-08-27 14:10:00,41.85,41.87,41.81,41.84,40400.0,35.7749,35.792,35.7407,35.7664,40400.0
2013-08-27 14:20:00,41.84,41.84,41.75,41.77,49300.0,35.7664,35.7664,35.6894,35.7065,49300.0
2013-08-27 14:30:00,41.77,41.8,41.75,41.77,44800.0,35.7065,35.7322,35.6894,35.7065,44800.0
2013-08-27 14:40:00,41.78,41.78,41.71,41.72,65800.0,35.7151,35.7151,35.6552,35.6638,65800.0
2013-08-27 14:50:00,41.73,41.73,41.66,41.67,35500.0,35.6723,35.6723,35.6125,35.621,35500.0
2013-08-27 15:00:00,41.66,41.69,41.63,41.65,64500.0,35.6125,35.6381,35.5869,35.604,64500.0
2013-08-27 15:10:00,41.65,41.66,41.57,41.6,55400.0,35.604,35.6125,35.5356,35.5612,55400.0
2013-08-27 15:20:00,41.6,41.67,41.59,41.63,88100.0,35.5612,35.621,35.5527,35.5869,88100.0
2013-08-27 15:30:00,41.62,41.63,41.48,41.49,89300.0,35.5783,35.5869,35.4586,35.4672,89300.0
2013-08-27 15:40:00,41.48,41.57,41.46,41.53,186400.0,35.4586,35.5356,35.4415,35.5014,186400.0
2013-08-27 15:50:00,41.53,41.53,41.46,41.48,236600.0,35.5014,35.5014,35.4415,35.4586,236600.0
2013-08-28 09:30:00,41.5,41.52,41.29,41.33,62400.0,35.4757,35.4928,35.2962,35.3304,62400.0
2013-08-28 09:40:00,41.33,41.4,41.27,41.36,41900.0,35.3304,35.3902,35.2791,35.356,41900.0
2013-08-28 09:50:00,41.37,41.5,41.36,41.39,34700.0,35.3646,35.4757,35.356,35.3817,34700.0
2013-08-28 10:00:00,41.41,41.58,41.39,41.56,65900.0,35.3988,35.5441,35.3817,35.527,65900.0
2013-08-28 10:10:00,41.56,41.68,41.56,41.67,61900.0,35.527,35.6296,35.527,35.621,61900.0
2013-08-28 10:20:00,41.68,41.76,41.68,41.72,72100.0,35.6296,35.698,35.6296,35.6638,72100.0
2013-08-28 10:30:00,41.73,41.77,41.7,41.7,57500.0,35.6723,35.7065,35.6467,35.6467,57500.0
2013-08-28 10:40:00,41.7,41.74,41.7,41.71,60000.0,35.6467,35.6809,35.6467,35.6552,60000.0
2013-08-28 10:50:00,41.7,41.82,41.7,41.81,42700.0,35.6467,35.7493,35.6467,35.7407,42700.0
2013-08-28 11:00:00,41.81,41.82,41.77,41.78,48100.0,35.7407,35.7493,35.7065,35.7151,48100.0
2013-08-28 11:10:00,41.78,41.83,41.75,41.78,40900.0,35.7151,35.7578,35.6894,35.7151,40900.0
2013-08-28 11:20:00,41.78,41.81,41.76,41.78,32700.0,35.7151,35.7407,35.698,35.7151,32700.0
2013-08-28 11:30:00,41.78,41.8,41.76,41.76,31500.0,35.7151,35.7322,35.698,35.698,31500.0
2013-08-28 11:40:00,41.77,41.82,41.76,41.79,38200.0,35.7065,35.7493,35.698,35.7236,38200.0
2013-08-28 11:50:00,41.8,41.88,41.79,41.88,31100.0,35.7322,35.8006,35.7236,35.8006,31100.0
2013-08-28 12:00:00,41.88,41.88,41.83,41.86,29600.0,35.8006,35.8006,35.7578,35.7835,29600.0
2013-08-28 12:10:00,41.86,41.87,41.8,41.84,38400.0,35.7835,35.792,35.7322,35.7664,38400.0
2013-08-28 12:20:00,41.84,41.87,41.82,41.85,19300.0,35.7664,35.792,35.7493,35.7749,19300.0
2013-08-28 12:30:00,41.85,41.86,41.82,41.83,22800.0,35.7749,35.7835,35.7493,35.7578,22800.0
2013-08-28 12:40:00,41.83,41.86,41.83,41.86,28700.0,35.7578,35.7835,35.7578,35.7835,28700.0
2013-08-28 12:50:00,41.85,41.89,41.85,41.89,27100.0,35.7749,35.8091,35.7749,35.8091,27100.0
2013-08-28 13:00:00,41.88,41.93,41.88,41.9,41300.0,35.8006,35.8433,35.8006,35.8177,41300.0
2013-08-28 13:10:00,41.91,41.92,41.89,41.9,51800.0,35.8262,35.8348,35.8091,35.8177,51800.0
2013-08-28 13:20:00,41.91,41.92,41.89,41.91,42800.0,35.8262,35.8348,35.8091,35.8262,42800.0
2013-08-28 13:30:00,41.91,41.93,41.87,41.88,65900.0,35.8262,35.8433,35.792,35.8006,65900.0
2013-08-28 13:40:00,41.88,41.88,41.76,41.77,31300.0,35.8006,35.8006,35.698,35.7065,31300.0
2013-08-28 13:50:00,41.77,41.77,41.73,41.75,14700.0,35.7065,35.7065,35.6723,35.6894,14700.0
2013-08-28 14:00:00,41.76,41.78,41.73,41.74,30600.0,35.698,35.7151,35.6723,35.6809,30600.0
2013-08-28 14:10:00,41.73,41.73,41.63,41.63,40200.0,35.6723,35.6723,35.5869,35.5869,40200.0
2013-08-28 14:20:00,41.64,41.71,41.64,41.67,42600.0,35.5954,35.6552,35.5954,35.621,42600.0
2013-08-28 14:30:00,41.67,41.7,41.63,41.64,46100.0,35.621,35.6467,35.5869,35.5954,46100.0
2013-08-28 14:40:00,41.63,41.66,41.62,41.66,24800.0,35.5869,35.6125,35.5783,35.6125,24800.0
2013-08-28 14:50:00,41.66,41.69,41.66,41.69,26800.0,35.6125,35.6381,35.6125,35.6381,26800.0
2013-08-28 15:00:00,41.69,41.75,41.67,41.74,32300.0,35.6381,35.6894,35.621,35.6809,32300.0
2013-08-28 15:10:00,41.75,41.8,41.74,41.75,35300.0,35.6894,35.7322,35.6809,35.6894,35300.0
2013-08-28 15:20:00,41.75,41.83,41.75,41.8,73800.0,35.6894,35.7578,35.6894,35.7322,73800.0
2013-08-28 15:30:00,41.8,41.82,41.7,41.71,69700.0,35.7322,35.7493,35.6467,35.6552,69700.0
2013-08-28 15:40:00,41.72,41.73,41.69,41.72,95000.0,35.6638,35.6723,35.6381,35.6638,95000.0
2013-08-28 15:50:00,41.73,41.76,41.71,41.76,236500.0,35.6723,35.698,35.6552,35.698,236500.0
2013-08-29 09:30:00,41.62,41.68,41.43,41.48,47400.0,35.5783,35.6296,35.4159,35.4586,47400.0
2013-08-29 09:40:00,41.51,41.61,41.48,41.61,71600.0,35.4843,35.5698,35.4586,35.5698,71600.0
2013-08-29 09:50:00,41.59,41.69,41.59,41.68,45200.0,35.5527,35.6381,35.5527,35.6296,45200.0
2013-08-29 10:00:00,41.67,41.69,41.61,41.67,100000.0,35.621,35.6381,35.5698,35.621,100000.0
2013-08-29 10:10:00,41.67,41.67,41.57,41.59,135700.0,35.621,35.621,35.5356,35.5527,135700.0
2013-08-29 10:20:00,41.59,41.59,41.4,41.46,48100.0,35.5527,35.5527,35.3902,35.4415,48100.0
2013-08-29 10:30:00,41.46,41.57,41.45,41.53,27100.0,35.4415,35.5356,35.433,35.5014,27100.0
2013-08-29 10:40:00,41.53,41.54,41.44,41.49,34400.0,35.5014,35.5099,35.4244,35.4672,34400.0
2013-08-29 10:50:00,41.48,41.49,41.41,41.43,23600.0,35.4586,35.4672,35.3988,35.4159,23600.0
2013-08-29 11:00:00,41.42,41.43,41.37,41.41,60700.0,35.4073,35.4159,35.3646,35.3988,60700.0
2013-08-29 11:10:00,41.42,41.43,41.33,41.34,71300.0,35.4073,35.4159,35.3304,35.339,71300.0
2013-08-29 11:20:00,41.35,41.35,41.3,41.32,24800.0,35.3475,35.3475,35.3048,35.3219,24800.0
2013-08-29 11:30:00,41.31,41.34,41.3,41.31,29800.0,35.3133,35.339,35.3048,35.3133,29800.0
2013-08-29 11:40:00,41.32,41.32,41.27,41.27,33400.0,35.3219,35.3219,35.2791,35.2791,33400.0
2013-08-29 11:50:00,41.27,41.32,41.25,41.32,40100.0,35.2791,35.3219,35.262,35.3219,40100.0
2013-08-29 12:00:00,41.32,41.32,41.26,41.27,20700.0,35.3219,35.3219,35.2706,35.2791,20700.0
2013-08-29 12:10:00,41.26,41.28,41.22,41.22,26600.0,35.2706,35.2877,35.2364,35.2364,26600.0
2013-08-29 12:20:00,41.22,41.24,41.2,41.2,30800.0,35.2364,35.2535,35.2193,35.2193,30800.0
2013-08-29 12:30:00,41.21,41.25,41.13,41.15,41200.0,35.2278,35.262,35.1594,35.1765,41200.0
2013-08-29 12:40:00,41.16,41.16,41.13,41.14,18800.0,35.1851,35.1851,35.1594,35.168,18800.0
2013-08-29 12:50:00,41.14,41.15,41.08,41.11,60800.0,35.168,35.1765,35.1167,35.1423,60800.0
2013-08-29 13:00:00,41.11,41.16,41.09,41.15,22000.0,35.1423,35.1851,35.1252,35.1765,22000.0
2013-08-29 13:10:00,41.16,41.19,41.16,41.19,27100.0,35.1851,35.2107,35.1851,35.2107,27100.0
2013-08-29 13:20:00,41.18,41.24,41.18,41.22,54600.0,35.2022,35.2535,35.2022,35.2364,54600.0
2013-08-29 13:30:00,41.22,41.23,41.19,41.23,26100.0,35.2364,35.2449,35.2107,35.2449,26100.0
2013-08-29 13:40:00,41.22,41.24,41.2,41.21,26400.0,35.2364,35.2535,35.2193,35.2278,26400.0
2013-08-29 13:50:00,41.21,41.26,41.2,41.25,34700.0,35.2278,35.2706,35.2193,35.262,34700.0
2013-08-29 14:00:00,41.24,41.3,41.23,41.29,24700.0,35.2535,35.3048,35.2449,35.2962,24700.0
2013-08-29 14:10:00,41.3,41.37,41.3,41.37,38300.0,35.3048,35.3646,35.3048,35.3646,38300.0
2013-08-29 14:20:00,41.37,41.42,41.36,41.41,38300.0,35.3646,35.4073,35.356,35.3988,38300.0
2013-08-29 14:30:00,41.41,41.42,41.36,41.38,34200.0,35.3988,35.4073,35.356,35.3731,34200.0
2013-08-29 14:40:00,41.38,41.38,41.35,41.37,20200.0,35.3731,35.3731,35.3475,35.3646,20200.0
2013-08-29 14:50:00,41.37,41.38,41.31,41.33,35000.0,35.3646,35.3731,35.3133,35.3304,35000.0
2013-08-29 15:00:00,41.33,41.33,41.29,41.29,24000.0,35.3304,35.3304,35.2962,35.2962,24000.0
2013-08-29 15:10:00,41.3,41.37,41.3,41.33,31200.0,35.3048,35.3646,35.3048,35.3304,31200.0
2013-08-29 15:20:00,41.32,41.34,41.25,41.27,27700.0,35.3219,35.339,35.262,35.2791,27700.0
2013-08-29 15:30:00,41.26,41.27,41.2,41.26,62400.0,35.2706,35.2791,35.2193,35.2706,62400.0
2013-08-29 15:40:00,41.25,41.36,41.25,41.32,92800.0,35.262,35.356,35.262,35.3219,92800.0
2013-08-29 15:50:00,41.32,41.35,41.3,41.31,157700.0,35.3219,35.3475,35.3048,35.3133,157700.0
2013-08-30 09:30:00,41.43,41.54,41.27,41.54,49200.0,35.4159,35.5099,35.2791,35.5099,49200.0
2013-08-30 09:40:00,41.53,41.64,41.41,41.43,42300.0,35.5014,35.5954,35.3988,35.4159,42300.0
2013-08-30 09:50:00,41.44,41.44,41.36,41.4,29200.0,35.4244,35.4244,35.356,35.3902,29200.0
2013-08-30 10:00:00,41.4,41.5,41.37,41.47,62500.0,35.3902,35.4757,35.3646,35.4501,62500.0
2013-08-30 10:10:00,41.46,41.48,41.39,41.45,52500.0,35.4415,35.4586,35.3817,35.433,52500.0
2013-08-30 10:20:00,41.44,41.54,41.41,41.54,22100.0,35.4244,35.5099,35.3988,35.5099,22100.0
2013-08-30 10:30:00,41.54,41.6,41.53,41.53,32800.0,35.5099,35.5612,35.5014,35.5014,32800.0
2013-08-30 10:40:00,41.52,41.54,41.43,41.48,39800.0,35.4928,35.5099,35.4159,35.4586,39800.0
2013-08-30 10:50:00,41.48,41.48,41.39,41.4,34700.0,35.4586,35.4586,35.3817,35.3902,34700.0
2013-08-30 11:00:00,41.4,41.43,41.38,41.42,38400.0,35.3902,35.4159,35.3731,35.4073,38400.0
2013-08-30 11:10:00,41.41,41.44,41.34,41.35,31600.0,35.3988,35.4244,35.339,35.3475,31600.0
2013-08-30 11:20:00,41.34,41.34,41.26,41.26,23900.0,35.339,35.339,35.2706,35.2706,23900.0
2013-08-30 11:30:00,41.25,41.3,41.25,41.28,28600.0,35.262,35.3048,35.262,35.2877,28600.0
2013-08-30 11:40:00,41.28,41.37,41.28,41.36,27800.0,35.2877,35.3646,35.2877,35.356,27800.0
2013-08-30 11:50:00,41.36,41.37,41.31,41.36,18300.0,35.356,35.3646,35.3133,35.356,18300.0
2013-08-30 12:00:00,41.37,41.39,41.35,41.35,21400.0,35.3646,35.3817,35.3475,35.3475,21400.0
2013-08-30 12:10:00,41.35,41.39,41.34,41.38,19400.0,35.3475,35.3817,35.339,35.3731,19400.0
2013-08-30 12:20:00,41.38,41.43,41.36,41.4,359800.0,35.3731,35.4159,35.356,35.3902,359800.0
2013-08-30 12:30:00,41.4,41.4,41.34,41.36,52600.0,35.3902,35.3902,35.339,35.356,52600.0
2013-08-30 12:40:00,41.36,41.39,41.35,41.38,33900.0,35.356,35.3817,35.3475,35.3731,33900.0
2013-08-30 12:50:00,41.37,41.41,41.35,41.37,52200.0,35.3646,35.3988,35.3475,35.3646,52200.0
2013-08-30 13:00:00,41.36,41.37,41.26,41.28,42400.0,35.356,35.3646,35.2706,35.2877,42400.0
2013-08-30 13:10:00,41.28,41.42,41.28,41.38,69600.0,35.2877,35.4073,35.2877,35.3731,69600.0
2013-08-30 13:20:00,41.38,41.38,41.33,41.35,21800.0,35.3731,35.3731,35.3304,35.3475,21800.0
2013-08-30 13:30:00,41.35,41.36,41.3,41.3,8600.0,35.3475,35.356,35.3048,35.3048,8600.0
2013-08-30 13:40:00,41.3,41.35,41.28,41.32,16600.0,35.3048,35.3475,35.2877,35.3219,16600.0
2013-08-30 13:50:00,41.32,41.34,41.27,41.27,9100.0,35.3219,35.339,35.2791,35.2791,9100.0
2013-08-30 14:00:00,41.27,41.3,41.26,41.28,16200.0,35.2791,35.3048,35.2706,35.2877,16200.0
2013-08-30 14:10:00,41.28,41.36,41.28,41.34,33200.0,35.2877,35.356,35.2877,35.339,33200.0
2013-08-30 14:20:00,41.34,41.36,41.32,41.36,24300.0,35.339,35.356,35.3219,35.356,24300.0
2013-08-30 14:30:00,41.36,41.37,41.33,41.34,50100.0,35.356,35.3646,35.3304,35.339,50100.0
2013-08-30 14:40:00,41.34,41.36,41.34,41.36,18300.0,35.339,35.356,35.339,35.356,18300.0
2013-08-30 14:50:00,41.35,41.37,41.34,41.35,38200.0,35.3475,35.3646,35.339,35.3475,38200.0
2013-08-30 15:00:00,41.35,41.4,41.33,41.36,38700.0,35.3475,35.3902,35.3304,35.356,38700.0
2013-08-30 15:10:00,41.36,41.41,41.35,41.37,35100.0,35.356,35.3988,35.3475,35.3646,35100.0
2013-08-30 15:20:00,41.38,41.41,41.36,41.38,69300.0,35.3731,35.3988,35.356,35.3731,69300.0
2013-08-30 15:30:00,41.38,41.4,41.35,41.4,73100.0,35.3731,35.3902,35.3475,35.3902,73100.0
2013-08-30 15:40:00,41.4,41.4,41.3,41.35,178300.0,35.3902,35.3902,35.3048,35.3475,178300.0
2013-08-30 15:50:00,41.36,41.4,41.3,41.35,560600.0,35.356,35.3902,35.3048,35.3475,560600.0
2013-09-03 09:30:00,41.5,41.62,41.06,41.11,165900.0,35.4757,35.5783,35.0996,35.1423,165900.0
2013-09-03 09:40:00,41.09,41.16,41.03,41.12,120500.0,35.1252,35.1851,35.074,35.1509,120500.0
2013-09-03 09:50:00,41.14,41.2,41.08,41.12,249600.0,35.168,35.2193,35.1167,35.1509,249600.0
2013-09-03 10:00:00,41.11,41.15,40.96,40.97,63400.0,35.1423,35.1765,35.0141,35.0227,63400.0
2013-09-03 10:10:00,40.98,41.07,40.98,41.01,26000.0,35.0312,35.1081,35.0312,35.0569,26000.0
2013-09-03 10:20:00,41.01,41.02,40.9,40.99,857700.0,35.0569,35.0654,34.9628,35.0398,857700.0
2013-09-03 10:30:00,40.99,41.01,40.86,40.9,52400.0,35.0398,35.0569,34.9286,34.9628,52400.0
2013-09-03 10:40:00,40.9,40.96,40.89,40.95,43300.0,34.9628,35.0141,34.9543,35.0056,43300.0
2013-09-03 10:50:00,40.95,40.98,40.93,40.97,42800.0,35.0056,35.0312,34.9885,35.0227,42800.0
2013-09-03 11:00:00,40.96,41.01,40.96,40.97,98100.0,35.0141,35.0569,35.0141,35.0227,98100.0
2013-09-03 11:10:00,40.96,41.03,40.92,40.97,69300.0,35.0141,35.074,34.9799,35.0227,69300.0
2013-09-03 11:20:00,40.97,41.01,40.93,40.97,69600.0,35.0227,35.0569,34.9885,35.0227,69600.0
2013-09-03 11:30:00,40.96,41.03,40.93,41.01,74800.0,35.0141,35.074,34.9885,35.0569,74800.0
2013-09-03 11:40:00,41.0,41.01,40.97,41.01,213800.0,35.0483,35.0569,35.0227,35.0569,213800.0
2013-09-03 11:50:00,41.01,41.03,40.96,41.0,36600.0,35.0569,35.074,35.0141,35.0483,36600.0
2013-09-03 12:00:00,41.0,41.0,40.95,40.99,31900.0,35.0483,35.0483,35.0056,35.0398,31900.0
2013-09-03 12:10:00,40.99,41.0,40.96,41.0,32800.0,35.0398,35.0483,35.0141,35.0483,32800.0
2013-09-03 12:20:00,41.0,41.01,40.94,40.96,28200.0,35.0483,35.0569,34.997,35.0141,28200.0
2013-09-03 12:30:00,40.96,40.97,40.93,40.94,21900.0,35.0141,35.0227,34.9885,34.997,21900.0
2013-09-03 12:40:00,40.94,40.99,40.92,40.96,60400.0,34.997,35.0398,34.9799,35.0141,60400.0
2013-09-03 12:50:00,40.97,40.97,40.91,40.91,46200.0,35.0227,35.0227,34.9714,34.9714,46200.0
2013-09-03 13:00:00,40.91,40.91,40.79,40.81,64000.0,34.9714,34.9714,34.8688,34.8859,64000.0
2013-09-03 13:10:00,40.82,40.82,40.68,40.68,52800.0,34.8944,34.8944,34.7748,34.7748,52800.0
2013-09-03 13:20:00,40.69,40.8,40.69,40.8,110700.0,34.7833,34.8773,34.7833,34.8773,110700.0
2013-09-03 13:30:00,40.8,40.86,40.8,40.86,37100.0,34.8773,34.9286,34.8773,34.9286,37100.0
2013-09-03 13:40:00,40.86,40.9,40.81,40.9,53500.0,34.9286,34.9628,34.8859,34.9628,53500.0
2013-09-03 13:50:00,40.9,40.96,40.88,40.96,73400.0,34.9628,35.0141,34.9457,35.0141,73400.0
2013-09-03 14:00:00,40.95,41.04,40.93,41.04,52900.0,35.0056,35.0825,34.9885,35.0825,52900.0
2013-09-03 14:10:00,41.04,41.1,41.02,41.04,48200.0,35.0825,35.1338,35.0654,35.0825,48200.0
2013-09-03 14:20:00,41.05,41.09,41.03,41.09,89700.0,35.091,35.1252,35.074,35.1252,89700.0
2013-09-03 14:30:00,41.09,41.13,41.02,41.06,138500.0,35.1252,35.1594,35.0654,35.0996,138500.0
2013-09-03 14:40:00,41.05,41.12,41.03,41.09,96900.0,35.091,35.1509,35.074,35.1252,96900.0
2013-09-03 14:50:00,41.1,41.13,41.07,41.12,68000.0,35.1338,35.1594,35.1081,35.1509,68000.0
2013-09-03 15:00:00,41.11,41.12,41.06,41.07,64900.0,35.1423,35.1509,35.0996,35.1081,64900.0
2013-09-03 15:10:00,41.07,41.08,40.97,40.98,27500.0,35.1081,35.1167,35.0227,35.0312,27500.0
2013-09-03 15:20:00,40.97,41.01,40.96,40.96,53400.0,35.0227,35.0569,35.0141,35.0141,53400.0
2013-09-03 15:30:00,40.96,41.0,40.94,40.94,67600.0,35.0141,35.0483,34.997,34.997,67600.0
2013-09-03 15:40:00,40.94,40.98,40.88,40.92,96600.0,34.997,35.0312,34.9457,34.9799,96600.0
2013-09-03 15:50:00,40.92,41.01,40.92,41.01,378900.0,34.9799,35.0569,34.9799,35.0569,378900.0
2013-09-04 09:30:00,41.04,41.05,40.71,40.92,55700.0,35.0825,35.091,34.8004,34.9799,55700.0
2013-09-04 09:40:00,40.91,41.03,40.9,40.92,37000.0,34.9714,35.074,34.9628,34.9799,37000.0
2013-09-04 09:50:00,40.92,40.98,40.85,40.9,50800.0,34.9799,35.0312,34.9201,34.9628,50800.0
2013-09-04 10:00:00,40.9,40.97,40.77,40.79,58500.0,34.9628,35.0227,34.8517,34.8688,58500.0
2013-09-04 10:10:00,40.8,40.84,40.78,40.78,40100.0,34.8773,34.9115,34.8602,34.8602,40100.0
2013-09-04 10:20:00,40.78,40.78,40.67,40.67,52200.0,34.8602,34.8602,34.7662,34.7662,52200.0
2013-09-04 10:30:00,40.67,40.7,40.62,40.68,73900.0,34.7662,34.7919,34.7235,34.7748,73900.0
2013-09-04 10:40:00,40.68,40.71,40.66,40.68,29600.0,34.7748,34.8004,34.7577,34.7748,29600.0
2013-09-04 10:50:00,40.68,40.68,40.57,40.59,45900.0,34.7748,34.7748,34.6807,34.6978,45900.0
2013-09-04 11:00:00,40.59,40.65,40.56,40.61,43600.0,34.6978,34.7491,34.6722,34.7149,43600.0
2013-09-04 11:10:00,40.62,40.66,40.61,40.66,27200.0,34.7235,34.7577,34.7149,34.7577,27200.0
2013-09-04 11:20:00,40.66,40.73,40.66,40.72,36700.0,34.7577,34.8175,34.7577,34.809,36700.0
2013-09-04 11:30:00,40.72,40.75,40.68,40.75,27300.0,34.809,34.8346,34.7748,34.8346,27300.0
2013-09-04 11:40:00,40.75,40.81,40.74,40.77,31400.0,34.8346,34.8859,34.8261,34.8517,31400.0
2013-09-04 11:50:00,40.78,40.85,40.78,40.85,27000.0,34.8602,34.9201,34.8602,34.9201,27000.0
2013-09-04 12:00:00,40.84,40.87,40.8,40.86,27300.0,34.9115,34.9372,34.8773,34.9286,27300.0
2013-09-04 12:10:00,40.86,40.88,40.84,40.84,18500.0,34.9286,34.9457,34.9115,34.9115,18500.0
2013-09-04 12:20:00,40.85,40.89,40.84,40.87,33600.0,34.9201,34.9543,34.9115,34.9372,33600.0
2013-09-04 12:30:00,40.88,40.95,40.87,40.95,23600.0,34.9457,35.0056,34.9372,35.0056,23600.0
2013-09-04 12:40:00,40.94,40.96,40.94,40.96,17900.0,34.997,35.0141,34.997,35.0141,17900.0
2013-09-04 12:50:00,40.96,41.01,40.92,41.0,31200.0,35.0141,35.0569,34.9799,35.0483,31200.0
2013-09-04 13:00:00,41.0,41.01,40.94,40.95,17300.0,35.0483,35.0569,34.997,35.0056,17300.0
2013-09-04 13:10:00,40.96,40.98,40.96,40.97,20100.0,35.0141,35.0312,35.0141,35.0227,20100.0
2013-09-04 13:20:00,40.98,41.02,40.97,41.01,33900.0,35.0312,35.0654,35.0227,35.0569,33900.0
2013-09-04 13:30:00,41.0,41.01,40.97,40.98,30700.0,35.0483,35.0569,35.0227,35.0312,30700.0
2013-09-04 13:40:00,40.99,40.99,40.95,40.95,24800.0,35.0398,35.0398,35.0056,35.0056,24800.0
2013-09-04 13:50:00,40.95,40.96,40.89,40.91,22300.0,35.0056,35.0141,34.9543,34.9714,22300.0
2013-09-04 14:00:00,40.91,40.92,40.88,40.88,17700.0,34.9714,34.9799,34.9457,34.9457,17700.0
2013-09-04 14:10:00,40.88,40.9,40.88,40.88,18100.0,34.9457,34.9628,34.9457,34.9457,18100.0
2013-09-04 14:20:00,40.89,40.91,40.88,40.88,27500.0,34.9543,34.9714,34.9457,34.9457,27500.0
2013-09-04 14:30:00,40.88,40.88,40.85,40.86,43200.0,34.9457,34.9457,34.9201,34.9286,43200.0
2013-09-04 14:40:00,40.87,40.9,40.87,40.88,27000.0,34.9372,34.9628,34.9372,34.9457,27000.0
2013-09-04 14:50:00,40.88,40.91,40.88,40.88,23600.0,34.9457,34.9714,34.9457,34.9457,23600.0
2013-09-04 15:00:00,40.88,40.91,40.88,40.9,58800.0,34.9457,34.9714,34.9457,34.9628,58800.0
2013-09-04 15:10:00,40.9,40.91,40.86,40.9,56200.0,34.9628,34.9714,34.9286,34.9628,56200.0
2013-09-04 15:20:00,40.89,40.9,40.82,40.88,63200.0,34.9543,34.9628,34.8944,34.9457,63200.0
2013-09-04 15:30:00,40.88,40.9,40.84,40.9,87000.0,34.9457,34.9628,34.9115,34.9628,87000.0
2013-09-04 15:40:00,40.89,40.95,40.89,40.94,95500.0,34.9543,35.0056,34.9543,34.997,95500.0
2013-09-04 15:50:00,40.94,40.95,40.85,40.91,156600.0,34.997,35.0056,34.9201,34.9714,156600.0
2013-09-05 09:30:00,40.81,41.0,40.7,40.98,51000.0,34.8859,35.0483,34.7919,35.0312,51000.0
2013-09-05 09:40:00,40.95,40.98,40.85,40.92,37700.0,35.0056,35.0312,34.9201,34.9799,37700.0
2013-09-05 09:50:00,40.92,40.96,40.77,40.91,37400.0,34.9799,35.0141,34.8517,34.9714,37400.0
2013-09-05 10:00:00,40.92,40.95,40.86,40.92,41900.0,34.9799,35.0056,34.9286,34.9799,41900.0
2013-09-05 10:10:00,40.92,40.94,40.82,40.86,37000.0,34.9799,34.997,34.8944,34.9286,37000.0
2013-09-05 10:20:00,40.84,40.87,40.71,40.73,76500.0,34.9115,34.9372,34.8004,34.8175,76500.0
2013-09-05 10:30:00,40.73,40.75,40.67,40.72,42500.0,34.8175,34.8346,34.7662,34.809,42500.0
2013-09-05 10:40:00,40.72,40.84,40.71,40.83,50300.0,34.809,34.9115,34.8004,34.903,50300.0
2013-09-05 10:50:00,40.82,40.87,40.73,40.73,42900.0,34.8944,34.9372,34.8175,34.8175,42900.0
2013-09-05 11:00:00,40.73,40.77,40.72,40.77,79100.0,34.8175,34.8517,34.809,34.8517,79100.0
2013-09-05 11:10:00,40.78,40.82,40.77,40.81,30800.0,34.8602,34.8944,34.8517,34.8859,30800.0
2013-09-05 11:20:00,40.81,40.87,40.79,40.85,54300.0,34.8859,34.9372,34.8688,34.9201,54300.0
2013-09-05 11:30:00,40.84,40.86,40.8,40.84,32500.0,34.9115,34.9286,34.8773,34.9115,32500.0
2013-09-05 11:40:00,40.83,40.83,40.77,40.8,22800.0,34.903,34.903,34.8517,34.8773,22800.0
2013-09-05 11:50:00,40.8,40.89,40.79,40.88,35200.0,34.8773,34.9543,34.8688,34.9457,35200.0
2013-09-05 12:00:00,40.88,40.93,40.85,40.92,46000.0,34.9457,34.9885,34.9201,34.9799,46000.0
2013-09-05 12:10:00,40.91,40.92,40.85,40.92,194700.0,34.9714,34.9799,34.9201,34.9799,194700.0
2013-09-05 12:20:00,40.92,40.95,40.91,40.92,23100.0,34.9799,35.0056,34.9714,34.9799,23100.0
2013-09-05 12:30:00,40.93,40.93,40.9,40.91,21200.0,34.9885,34.9885,34.9628,34.9714,21200.0
2013-09-05 12:40:00,40.91,40.91,40.88,40.88,16300.0,34.9714,34.9714,34.9457,34.9457,16300.0
2013-09-05 12:50:00,40.88,40.9,40.85,40.86,29700.0,34.9457,34.9628,34.9201,34.9286,29700.0
2013-09-05 13:00:00,40.86,40.9,40.85,40.9,38400.0,34.9286,34.9628,34.9201,34.9628,38400.0
2013-09-05 13:10:00,40.9,40.92,40.89,40.91,22800.0,34.9628,34.9799,34.9543,34.9714,22800.0
2013-09-05 13:20:00,40.9,40.93,40.9,40.93,25600.0,34.9628,34.9885,34.9628,34.9885,25600.0
2013-09-05 13:30:00,40.93,40.93,40.9,40.92,29600.0,34.9885,34.9885,34.9628,34.9799,29600.0
2013-09-05 13:40:00,40.92,40.96,40.91,40.94,32400.0,34.9799,35.0141,34.9714,34.997,32400.0
2013-09-05 13:50:00,40.94,40.95,40.91,40.91,23100.0,34.997,35.0056,34.9714,34.9714,23100.0
2013-09-05 14:00:00,40.91,40.93,40.9,40.91,38100.0,34.9714,34.9885,34.9628,34.9714,38100.0
2013-09-05 14:10:00,40.91,40.91,40.87,40.88,16800.0,34.9714,34.9714,34.9372,34.9457,16800.0
2013-09-05 14:20:00,40.87,40.88,40.85,40.86,34000.0,34.9372,34.9457,34.9201,34.9286,34000.0
2013-09-05 14:30:00,40.86,40.88,40.84,40.86,53300.0,34.9286,34.9457,34.9115,34.9286,53300.0
2013-09-05 14:40:00,40.85,40.87,40.82,40.83,41700.0,34.9201,34.9372,34.8944,34.903,41700.0
2013-09-05 14:50:00,40.82,40.83,40.79,40.79,32200.0,34.8944,34.903,34.8688,34.8688,32200.0
2013-09-05 15:00:00,40.79,40.81,40.76,40.8,48900.0,34.8688,34.8859,34.8431,34.8773,48900.0
2013-09-05 15:10:00,40.81,40.85,40.8,40.82,48700.0,34.8859,34.9201,34.8773,34.8944,48700.0
2013-09-05 15:20:00,40.82,40.83,40.8,40.82,51700.0,34.8944,34.903,34.8773,34.8944,51700.0
2013-09-05 15:30:00,40.82,40.84,40.8,40.84,65300.0,34.8944,34.9115,34.8773,34.9115,65300.0
2013-09-05 15:40:00,40.84,40.85,40.81,40.81,70300.0,34.9115,34.9201,34.8859,34.8859,70300.0
2013-09-05 15:50:00,40.81,40.85,40.81,40.85,218300.0,34.8859,34.9201,34.8859,34.9201,218300.0
2013-09-06 09:30:00,40.97,41.36,40.96,41.19,85400.0,35.0227,35.356,35.0141,35.2107,85400.0
2013-09-06 09:40:00,41.19,41.21,41.01,41.11,76900.0,35.2107,35.2278,35.0569,35.1423,76900.0
2013-09-06 09:50:00,41.13,41.23,41.08,41.16,74400.0,35.1594,35.2449,35.1167,35.1851,74400.0
2013-09-06 10:00:00,41.16,41.3,41.08,41.28,65700.0,35.1851,35.3048,35.1167,35.2877,65700.0
2013-09-06 10:10:00,41.28,41.28,41.08,41.08,68500.0,35.2877,35.2877,35.1167,35.1167,68500.0
2013-09-06 10:20:00,41.09,41.13,41.02,41.08,137100.0,35.1252,35.1594,35.0654,35.1167,137100.0
2013-09-06 10:30:00,41.09,41.13,41.08,41.1,72300.0,35.1252,35.1594,35.1167,35.1338,72300.0
2013-09-06 10:40:00,41.1,41.11,41.07,41.1,68000.0,35.1338,35.1423,35.1081,35.1338,68000.0
2013-09-06 10:50:00,41.11,41.12,41.08,41.1,43300.0,35.1423,35.1509,35.1167,35.1338,43300.0
2013-09-06 11:00:00,41.1,41.16,41.09,41.16,75900.0,35.1338,35.1851,35.1252,35.1851,75900.0
2013-09-06 11:10:00,41.16,41.18,41.13,41.14,48000.0,35.1851,35.2022,35.1594,35.168,48000.0
2013-09-06 11:20:00,41.15,41.18,41.15,41.17,31000.0,35.1765,35.2022,35.1765,35.1936,31000.0
2013-09-06 11:30:00,41.17,41.17,41.12,41.12,31700.0,35.1936,35.1936,35.1509,35.1509,31700.0
2013-09-06 11:40:00,41.12,41.12,41.03,41.04,32700.0,35.1509,35.1509,35.074,35.0825,32700.0
2013-09-06 11:50:00,41.04,41.08,41.03,41.06,42900.0,35.0825,35.1167,35.074,35.0996,42900.0
2013-09-06 12:00:00,41.06,41.09,41.05,41.08,21900.0,35.0996,35.1252,35.091,35.1167,21900.0
2013-09-06 12:10:00,41.09,41.09,41.08,41.08,12800.0,35.1252,35.1252,35.1167,35.1167,12800.0
2013-09-06 12:20:00,41.08,41.1,41.07,41.1,20000.0,35.1167,35.1338,35.1081,35.1338,20000.0
2013-09-06 12:30:00,41.09,41.11,41.05,41.06,25300.0,35.1252,35.1423,35.091,35.0996,25300.0
2013-09-06 12:40:00,41.06,41.06,41.04,41.04,17900.0,35.0996,35.0996,35.0825,35.0825,17900.0
2013-09-06 12:50:00,41.04,41.04,41.02,41.04,22900.0,35.0825,35.0825,35.0654,35.0825,22900.0
2013-09-06 13:00:00,41.04,41.06,41.03,41.03,21000.0,35.0825,35.0996,35.074,35.074,21000.0
2013-09-06 13:10:00,41.03,41.06,41.03,41.06,26600.0,35.074,35.0996,35.074,35.0996,26600.0
2013-09-06 13:20:00,41.05,41.05,41.02,41.02,26500.0,35.091,35.091,35.0654,35.0654,26500.0
2013-09-06 13:30:00,41.02,41.06,41.01,41.04,35300.0,35.0654,35.0996,35.0569,35.0825,35300.0
2013-09-06 13:40:00,41.04,41.09,41.03,41.07,35400.0,35.0825,35.1252,35.074,35.1081,35400.0
2013-09-06 13:50:00,41.07,41.09,41.06,41.07,27800.0,35.1081,35.1252,35.0996,35.1081,27800.0
2013-09-06 14:00:00,41.06,41.07,41.04,41.05,42000.0,35.0996,35.1081,35.0825,35.091,42000.0
2013-09-06 14:10:00,41.05,41.06,41.0,41.0,43100.0,35.091,35.0996,35.0483,35.0483,43100.0
2013-09-06 14:20:00,41.0,41.01,40.98,40.98,74100.0,35.0483,35.0569,35.0312,35.0312,74100.0
2013-09-06 14:30:00,40.98,40.99,40.97,40.98,41000.0,35.0312,35.0398,35.0227,35.0312,41000.0
2013-09-06 14:40:00,40.98,40.99,40.97,40.97,54100.0,35.0312,35.0398,35.0227,35.0227,54100.0
2013-09-06 14:50:00,40.98,41.0,40.94,40.97,82600.0,35.0312,35.0483,34.997,35.0227,82600.0
2013-09-06 15:00:00,40.98,41.02,40.95,40.97,76300.0,35.0312,35.0654,35.0056,35.0227,76300.0
2013-09-06 15:10:00,40.96,40.96,40.89,40.9,84600.0,35.0141,35.0141,34.9543,34.9628,84600.0
2013-09-06 15:20:00,40.89,40.95,40.89,40.95,77500.0,34.9543,35.0056,34.9543,35.0056,77500.0
2013-09-06 15:30:00,40.95,40.95,40.89,40.91,166700.0,35.0056,35.0056,34.9543,34.9714,166700.0
2013-09-06 15:40:00,40.91,40.92,40.83,40.83,146100.0,34.9714,34.9799,34.903,34.903,146100.0
2013-09-06 15:50:00,40.83,40.88,40.83,40.87,308200.0,34.903,34.9457,34.903,34.9372,308200.0
2013-09-09 09:30:00,40.88,40.95,40.66,40.69,44300.0,34.9457,35.0056,34.7577,34.7833,44300.0
2013-09-09 09:40:00,40.68,40.94,40.66,40.84,41700.0,34.7748,34.997,34.7577,34.9115,41700.0
2013-09-09 09:50:00,40.84,40.91,40.83,40.85,85200.0,34.9115,34.9714,34.903,34.9201,85200.0
2013-09-09 10:00:00,40.85,41.05,40.84,41.04,61800.0,34.9201,35.091,34.9115,35.0825,61800.0
2013-09-09 10:10:00,41.05,41.07,40.98,40.99,42100.0,35.091,35.1081,35.0312,35.0398,42100.0
2013-09-09 10:20:00,41.0,41.02,40.91,40.91,16100.0,35.0483,35.0654,34.9714,34.9714,16100.0
2013-09-09 10:30:00,40.91,40.95,40.88,40.9,34300.0,34.9714,35.0056,34.9457,34.9628,34300.0
2013-09-09 10:40:00,40.91,40.92,40.87,40.89,36700.0,34.9714,34.9799,34.9372,34.9543,36700.0
2013-09-09 10:50:00,40.89,40.9,40.85,40.85,80400.0,34.9543,34.9628,34.9201,34.9201,80400.0
2013-09-09 11:00:00,40.84,40.87,40.8,40.8,48200.0,34.9115,34.9372,34.8773,34.8773,48200.0
2013-09-09 11:10:00,40.81,40.82,40.77,40.77,28200.0,34.8859,34.8944,34.8517,34.8517,28200.0
2013-09-09 11:20:00,40.78,40.79,40.75,40.77,42800.0,34.8602,34.8688,34.8346,34.8517,42800.0
2013-09-09 11:30:00,40.77,40.8,40.75,40.8,111600.0,34.8517,34.8773,34.8346,34.8773,111600.0
2013-09-09 11:40:00,40.8,40.82,40.79,40.82,54100.0,34.8773,34.8944,34.8688,34.8944,54100.0
2013-09-09 11:50:00,40.82,40.86,40.8,40.86,18200.0,34.8944,34.9286,34.8773,34.9286,18200.0
2013-09-09 12:00:00,40.86,40.93,40.86,40.93,20100.0,34.9286,34.9885,34.9286,34.9885,20100.0
2013-09-09 12:10:00,40.93,40.98,40.93,40.98,21700.0,34.9885,35.0312,34.9885,35.0312,21700.0
2013-09-09 12:20:00,40.98,40.98,40.97,40.98,17900.0,35.0312,35.0312,35.0227,35.0312,17900.0
2013-09-09 12:30:00,40.97,40.98,40.97,40.97,43700.0,35.0227,35.0312,35.0227,35.0227,43700.0
2013-09-09 12:40:00,40.97,40.99,40.97,40.97,31100.0,35.0227,35.0398,35.0227,35.0227,31100.0
2013-09-09 12:50:00,40.98,41.03,40.97,41.02,40800.0,35.0312,35.074,35.0227,35.0654,40800.0
2013-09-09 13:00:00,41.02,41.03,41.01,41.02,15800.0,35.0654,35.074,35.0569,35.0654,15800.0
2013-09-09 13:10:00,41.01,41.02,40.98,40.98,36800.0,35.0569,35.0654,35.0312,35.0312,36800.0
2013-09-09 13:20:00,40.98,40.99,40.95,40.95,65000.0,35.0312,35.0398,35.0056,35.0056,65000.0
2013-09-09 13:30:00,40.95,40.96,40.9,40.9,16900.0,35.0056,35.0141,34.9628,34.9628,16900.0
2013-09-09 13:40:00,40.9,40.91,40.87,40.91,19100.0,34.9628,34.9714,34.9372,34.9714,19100.0
2013-09-09 13:50:00,40.92,40.95,40.9,40.95,20400.0,34.9799,35.0056,34.9628,35.0056,20400.0
2013-09-09 14:00:00,40.94,40.97,40.94,40.97,22100.0,34.997,35.0227,34.997,35.0227,22100.0
2013-09-09 14:10:00,40.98,41.0,40.95,41.0,15400.0,35.0312,35.0483,35.0056,35.0483,15400.0
2013-09-09 14:20:00,40.99,41.01,40.98,40.99,14700.0,35.0398,35.0569,35.0312,35.0398,14700.0
2013-09-09 14:30:00,40.99,41.03,40.97,40.97,17800.0,35.0398,35.074,35.0227,35.0227,17800.0
2013-09-09 14:40:00,40.98,41.04,40.98,41.02,19400.0,35.0312,35.0825,35.0312,35.0654,19400.0
2013-09-09 14:50:00,41.01,41.05,41.01,41.04,16100.0,35.0569,35.091,35.0569,35.0825,16100.0
2013-09-09 15:00:00,41.03,41.04,41.01,41.02,15400.0,35.074,35.0825,35.0569,35.0654,15400.0
2013-09-09 15:10:00,41.02,41.09,41.02,41.07,22500.0,35.0654,35.1252,35.0654,35.1081,22500.0
2013-09-09 15:20:00,41.07,41.07,41.01,41.03,18200.0,35.1081,35.1081,35.0569,35.074,18200.0
2013-09-09 15:30:00,41.03,41.04,40.98,40.98,40000.0,35.074,35.0825,35.0312,35.0312,40000.0
2013-09-09 15:40:00,40.98,41.02,40.95,41.01,50100.0,35.0312,35.0654,35.0056,35.0569,50100.0
2013-09-09 15:50:00,41.01,41.02,40.99,41.0,95200.0,35.0569,35.0654,35.0398,35.0483,95200.0
2013-09-10 09:30:00,41.11,41.22,40.95,41.09,28700.0,35.1423,35.2364,35.0056,35.1252,28700.0
2013-09-10 09:40:00,41.09,41.11,40.98,41.09,22200.0,35.1252,35.1423,35.0312,35.1252,22200.0
2013-09-10 09:50:00,41.09,41.17,41.06,41.09,51000.0,35.1252,35.1936,35.0996,35.1252,51000.0
2013-09-10 10:00:00,41.1,41.11,41.02,41.03,90300.0,35.1338,35.1423,35.0654,35.074,90300.0
2013-09-10 10:10:00,41.04,41.12,41.04,41.09,33700.0,35.0825,35.1509,35.0825,35.1252,33700.0
2013-09-10 10:20:00,41.09,41.14,41.09,41.14,44900.0,35.1252,35.168,35.1252,35.168,44900.0
2013-09-10 10:30:00,41.14,41.19,41.07,41.1,51600.0,35.168,35.2107,35.1081,35.1338,51600.0
2013-09-10 10:40:00,41.1,41.11,41.02,41.1,67000.0,35.1338,35.1423,35.0654,35.1338,67000.0
2013-09-10 10:50:00,41.09,41.12,41.09,41.12,30000.0,35.1252,35.1509,35.1252,35.1509,30000.0
2013-09-10 11:00:00,41.11,41.15,41.09,41.13,59600.0,35.1423,35.1765,35.1252,35.1594,59600.0
2013-09-10 11:10:00,41.13,41.13,41.09,41.11,72500.0,35.1594,35.1594,35.1252,35.1423,72500.0
2013-09-10 11:20:00,41.1,41.13,41.02,41.02,46100.0,35.1338,35.1594,35.0654,35.0654,46100.0
2013-09-10 11:30:00,41.01,41.09,41.01,41.03,27000.0,35.0569,35.1252,35.0569,35.074,27000.0
2013-09-10 11:40:00,41.01,41.02,40.98,41.0,23500.0,35.0569,35.0654,35.0312,35.0483,23500.0
2013-09-10 11:50:00,41.0,41.04,40.99,41.04,19800.0,35.0483,35.0825,35.0398,35.0825,19800.0
2013-09-10 12:00:00,41.04,41.05,41.04,41.04,12500.0,35.0825,35.091,35.0825,35.0825,12500.0
2013-09-10 12:10:00,41.04,41.12,41.04,41.11,19800.0,35.0825,35.1509,35.0825,35.1423,19800.0
2013-09-10 12:20:00,41.12,41.17,41.11,41.13,20900.0,35.1509,35.1936,35.1423,35.1594,20900.0
2013-09-10 12:30:00,41.14,41.15,41.12,41.15,10000.0,35.168,35.1765,35.1509,35.1765,10000.0
2013-09-10 12:40:00,41.15,41.22,41.14,41.22,137300.0,35.1765,35.2364,35.168,35.2364,137300.0
2013-09-10 12:50:00,41.21,41.24,41.19,41.24,16300.0,35.2278,35.2535,35.2107,35.2535,16300.0
2013-09-10 13:00:00,41.23,41.31,41.23,41.3,40500.0,35.2449,35.3133,35.2449,35.3048,40500.0
2013-09-10 13:10:00,41.3,41.31,41.27,41.29,33200.0,35.3048,35.3133,35.2791,35.2962,33200.0
2013-09-10 13:20:00,41.29,41.32,41.28,41.31,25000.0,35.2962,35.3219,35.2877,35.3133,25000.0
2013-09-10 13:30:00,41.3,41.31,41.27,41.28,20500.0,35.3048,35.3133,35.2791,35.2877,20500.0
2013-09-10 13:40:00,41.28,41.29,41.25,41.26,13700.0,35.2877,35.2962,35.262,35.2706,13700.0
2013-09-10 13:50:00,41.25,41.26,41.24,41.25,22900.0,35.262,35.2706,35.2535,35.262,22900.0
2013-09-10 14:00:00,41.26,41.29,41.25,41.27,31200.0,35.2706,35.2962,35.262,35.2791,31200.0
2013-09-10 14:10:00,41.28,41.3,41.26,41.27,20300.0,35.2877,35.3048,35.2706,35.2791,20300.0
2013-09-10 14:20:00,41.27,41.33,41.27,41.33,19600.0,35.2791,35.3304,35.2791,35.3304,19600.0
2013-09-10 14:30:00,41.32,41.33,41.28,41.3,17500.0,35.3219,35.3304,35.2877,35.3048,17500.0
2013-09-10 14:40:00,41.29,41.3,41.29,41.3,9100.0,35.2962,35.3048,35.2962,35.3048,9100.0
2013-09-10 14:50:00,41.3,41.33,41.29,41.32,28100.0,35.3048,35.3304,35.2962,35.3219,28100.0
2013-09-10 15:00:00,41.31,41.34,41.29,41.3,21300.0,35.3133,35.339,35.2962,35.3048,21300.0
2013-09-10 15:10:00,41.3,41.32,41.28,41.28,20100.0,35.3048,35.3219,35.2877,35.2877,20100.0
2013-09-10 15:20:00,41.28,41.3,41.28,41.29,27800.0,35.2877,35.3048,35.2877,35.2962,27800.0
2013-09-10 15:30:00,41.29,41.3,41.28,41.29,46500.0,35.2962,35.3048,35.2877,35.2962,46500.0
2013-09-10 15:40:00,41.3,41.36,41.29,41.35,101500.0,35.3048,35.356,35.2962,35.3475,101500.0
2013-09-10 15:50:00,41.35,41.42,41.34,41.42,187100.0,35.3475,35.4073,35.339,35.4073,187100.0
2013-09-11 09:30:00,41.25,41.45,40.82,41.14,147200.0,35.262,35.433,34.8944,35.168,147200.0
2013-09-11 09:40:00,41.13,41.24,41.05,41.13,72000.0,35.1594,35.2535,35.091,35.1594,72000.0
2013-09-11 09:50:00,41.13,41.38,41.03,41.34,88400.0,35.1594,35.3731,35.074,35.339,88400.0
2013-09-11 10:00:00,41.33,41.33,41.06,41.15,84900.0,35.3304,35.3304,35.0996,35.1765,84900.0
2013-09-11 10:10:00,41.15,41.18,41.06,41.07,85300.0,35.1765,35.2022,35.0996,35.1081,85300.0
2013-09-11 10:20:00,41.08,41.11,41.03,41.08,68100.0,35.1167,35.1423,35.074,35.1167,68100.0
2013-09-11 10:30:00,41.08,41.13,41.06,41.06,44200.0,35.1167,35.1594,35.0996,35.0996,44200.0
2013-09-11 10:40:00,41.06,41.08,41.02,41.02,62800.0,35.0996,35.1167,35.0654,35.0654,62800.0
2013-09-11 10:50:00,41.02,41.03,40.99,41.02,47500.0,35.0654,35.074,35.0398,35.0654,47500.0
2013-09-11 11:00:00,41.01,41.05,40.97,41.0,60700.0,35.0569,35.091,35.0227,35.0483,60700.0
2013-09-11 11:10:00,41.0,41.07,41.0,41.02,52000.0,35.0483,35.1081,35.0483,35.0654,52000.0
2013-09-11 11:20:00,41.02,41.17,41.02,41.16,55400.0,35.0654,35.1936,35.0654,35.1851,55400.0
2013-09-11 11:30:00,41.15,41.2,41.09,41.13,65200.0,35.1765,35.2193,35.1252,35.1594,65200.0
2013-09-11 11:40:00,41.12,41.19,41.1,41.18,28800.0,35.1509,35.2107,35.1338,35.2022,28800.0
2013-09-11 11:50:00,41.19,41.19,41.13,41.15,36800.0,35.2107,35.2107,35.1594,35.1765,36800.0
2013-09-11 12:00:00,41.15,41.19,41.12,41.19,28300.0,35.1765,35.2107,35.1509,35.2107,28300.0
2013-09-11 12:10:00,41.18,41.19,41.15,41.16,14900.0,35.2022,35.2107,35.1765,35.1851,14900.0
2013-09-11 12:20:00,41.16,41.16,41.12,41.13,13800.0,35.1851,35.1851,35.1509,35.1594,13800.0
2013-09-11 12:30:00,41.12,41.13,41.09,41.1,26600.0,35.1509,35.1594,35.1252,35.1338,26600.0
2013-09-11 12:40:00,41.1,41.19,41.1,41.16,23300.0,35.1338,35.2107,35.1338,35.1851,23300.0
2013-09-11 12:50:00,41.16,41.16,41.14,41.15,16900.0,35.1851,35.1851,35.168,35.1765,16900.0
2013-09-11 13:00:00,41.15,41.17,41.09,41.09,62800.0,35.1765,35.1936,35.1252,35.1252,62800.0
2013-09-11 13:10:00,41.09,41.09,41.04,41.05,21300.0,35.1252,35.1252,35.0825,35.091,21300.0
2013-09-11 13:20:00,41.04,41.07,41.02,41.06,25200.0,35.0825,35.1081,35.0654,35.0996,25200.0
2013-09-11 13:30:00,41.06,41.09,41.05,41.09,22000.0,35.0996,35.1252,35.091,35.1252,22000.0
2013-09-11 13:40:00,41.1,41.17,41.1,41.17,16500.0,35.1338,35.1936,35.1338,35.1936,16500.0
2013-09-11 13:50:00,41.17,41.17,41.1,41.12,48600.0,35.1936,35.1936,35.1338,35.1509,48600.0
2013-09-11 14:00:00,41.12,41.13,41.07,41.08,49000.0,35.1509,35.1594,35.1081,35.1167,49000.0
2013-09-11 14:10:00,41.07,41.08,41.03,41.05,40400.0,35.1081,35.1167,35.074,35.091,40400.0
2013-09-11 14:20:00,41.06,41.09,41.02,41.07,43900.0,35.0996,35.1252,35.0654,35.1081,43900.0
2013-09-11 14:30:00,41.07,41.11,41.05,41.05,56000.0,35.1081,35.1423,35.091,35.091,56000.0
2013-09-11 14:40:00,41.04,41.08,41.02,41.03,41200.0,35.0825,35.1167,35.0654,35.074,41200.0
2013-09-11 14:50:00,41.02,41.03,41.0,41.0,31900.0,35.0654,35.074,35.0483,35.0483,31900.0
2013-09-11 15:00:00,41.01,41.02,40.98,41.0,44700.0,35.0569,35.0654,35.0312,35.0483,44700.0
2013-09-11 15:10:00,41.0,41.02,40.97,41.0,50100.0,35.0483,35.0654,35.0227,35.0483,50100.0
2013-09-11 15:20:00,41.0,41.01,40.95,40.98,77400.0,35.0483,35.0569,35.0056,35.0312,77400.0
2013-09-11 15:30:00,40.98,41.0,40.95,40.95,63700.0,35.0312,35.0483,35.0056,35.0056,63700.0
2013-09-11 15:40:00,40.96,40.98,40.95,40.97,90900.0,35.0141,35.0312,35.0056,35.0227,90900.0
2013-09-11 15:50:00,40.97,41.04,40.95,41.03,210300.0,35.0227,35.0825,35.0056,35.074,210300.0
2013-09-12 09:30:00,41.13,41.32,41.1,41.26,69900.0,35.1594,35.3219,35.1338,35.2706,69900.0
2013-09-12 09:40:00,41.26,41.34,41.13,41.2,55500.0,35.2706,35.339,35.1594,35.2193,55500.0
2013-09-12 09:50:00,41.2,41.2,40.98,40.98,57300.0,35.2193,35.2193,35.0312,35.0312,57300.0
2013-09-12 10:00:00,40.97,41.08,40.95,40.97,38200.0,35.0227,35.1167,35.0056,35.0227,38200.0
2013-09-12 10:10:00,40.96,41.04,40.96,40.97,27700.0,35.0141,35.0825,35.0141,35.0227,27700.0
2013-09-12 10:20:00,40.97,40.98,40.93,40.94,17400.0,35.0227,35.0312,34.9885,34.997,17400.0
2013-09-12 10:30:00,40.94,40.96,40.89,40.92,32000.0,34.997,35.0141,34.9543,34.9799,32000.0
2013-09-12 10:40:00,40.91,40.91,40.85,40.85,24000.0,34.9714,34.9714,34.9201,34.9201,24000.0
2013-09-12 10:50:00,40.85,40.91,40.84,40.9,29400.0,34.9201,34.9714,34.9115,34.9628,29400.0
2013-09-12 11:00:00,40.9,40.91,40.85,40.85,24500.0,34.9628,34.9714,34.9201,34.9201,24500.0
2013-09-12 11:10:00,40.85,40.91,40.85,40.91,34700.0,34.9201,34.9714,34.9201,34.9714,34700.0
2013-09-12 11:20:00,40.91,40.96,40.89,40.96,20700.0,34.9714,35.0141,34.9543,35.0141,20700.0
2013-09-12 11:30:00,40.96,41.05,40.95,41.01,26600.0,35.0141,35.091,35.0056,35.0569,26600.0
2013-09-12 11:40:00,41.01,41.08,41.01,41.04,6600.0,35.0569,35.1167,35.0569,35.0825,6600.0
2013-09-12 11:50:00,41.04,41.05,40.99,41.0,13700.0,35.0825,35.091,35.0398,35.0483,13700.0
2013-09-12 12:00:00,41.0,41.01,40.97,41.0,18900.0,35.0483,35.0569,35.0227,35.0483,18900.0
2013-09-12 12:10:00,41.0,41.0,40.96,40.98,9700.0,35.0483,35.0483,35.0141,35.0312,9700.0
2013-09-12 12:20:00,40.98,40.98,40.95,40.97,17300.0,35.0312,35.0312,35.0056,35.0227,17300.0
2013-09-12 12:30:00,40.97,40.97,40.91,40.91,11400.0,35.0227,35.0227,34.9714,34.9714,11400.0
2013-09-12 12:40:00,40.91,40.91,40.89,40.9,10900.0,34.9714,34.9714,34.9543,34.9628,10900.0
2013-09-12 12:50:00,40.9,40.9,40.87,40.88,14300.0,34.9628,34.9628,34.9372,34.9457,14300.0
2013-09-12 13:00:00,40.88,40.88,40.84,40.84,17500.0,34.9457,34.9457,34.9115,34.9115,17500.0
2013-09-12 13:10:00,40.84,40.85,40.84,40.85,12200.0,34.9115,34.9201,34.9115,34.9201,12200.0
2013-09-12 13:20:00,40.84,40.91,40.84,40.9,16200.0,34.9115,34.9714,34.9115,34.9628,16200.0
2013-09-12 13:30:00,40.91,40.91,40.89,40.9,9100.0,34.9714,34.9714,34.9543,34.9628,9100.0
2013-09-12 13:40:00,40.89,40.9,40.88,40.89,14500.0,34.9543,34.9628,34.9457,34.9543,14500.0
2013-09-12 13:50:00,40.89,40.91,40.86,40.89,13500.0,34.9543,34.9714,34.9286,34.9543,13500.0
2013-09-12 14:00:00,40.89,40.93,40.89,40.93,17200.0,34.9543,34.9885,34.9543,34.9885,17200.0
2013-09-12 14:10:00,40.94,40.94,40.9,40.93,23400.0,34.997,34.997,34.9628,34.9885,23400.0
2013-09-12 14:20:00,40.93,40.93,40.89,40.91,10600.0,34.9885,34.9885,34.9543,34.9714,10600.0
2013-09-12 14:30:00,40.9,40.92,40.88,40.89,14800.0,34.9628,34.9799,34.9457,34.9543,14800.0
2013-09-12 14:40:00,40.89,40.89,40.84,40.85,21700.0,34.9543,34.9543,34.9115,34.9201,21700.0
2013-09-12 14:50:00,40.84,40.88,40.83,40.86,24300.0,34.9115,34.9457,34.903,34.9286,24300.0
2013-09-12 15:00:00,40.86,40.87,40.84,40.84,23500.0,34.9286,34.9372,34.9115,34.9115,23500.0
2013-09-12 15:10:00,40.83,40.84,40.76,40.76,35700.0,34.903,34.9115,34.8431,34.8431,35700.0
2013-09-12 15:20:00,40.77,40.83,40.76,40.83,26100.0,34.8517,34.903,34.8431,34.903,26100.0
2013-09-12 15:30:00,40.83,40.83,40.8,40.82,32300.0,34.903,34.903,34.8773,34.8944,32300.0
2013-09-12 15:40:00,40.82,40.83,40.76,40.76,71000.0,34.8944,34.903,34.8431,34.8431,71000.0
2013-09-12 15:50:00,40.76,40.77,40.72,40.76,130000.0,34.8431,34.8517,34.809,34.8431,130000.0
2013-09-13 09:30:00,40.85,40.95,40.8,40.88,57000.0,34.9201,35.0056,34.8773,34.9457,57000.0
2013-09-13 09:40:00,40.88,40.89,40.8,40.89,20200.0,34.9457,34.9543,34.8773,34.9543,20200.0
2013-09-13 09:50:00,40.88,40.93,40.85,40.92,13500.0,34.9457,34.9885,34.9201,34.9799,13500.0
2013-09-13 10:00:00,40.95,41.07,40.92,41.04,39300.0,35.0056,35.1081,34.9799,35.0825,39300.0
2013-09-13 10:10:00,41.04,41.08,41.01,41.02,29500.0,35.0825,35.1167,35.0569,35.0654,29500.0
2013-09-13 10:20:00,41.02,41.05,40.96,41.05,66700.0,35.0654,35.091,35.0141,35.091,66700.0
2013-09-13 10:30:00,41.04,41.07,41.0,41.03,39200.0,35.0825,35.1081,35.0483,35.074,39200.0
2013-09-13 10:40:00,41.03,41.11,41.0,41.11,70100.0,35.074,35.1423,35.0483,35.1423,70100.0
2013-09-13 10:50:00,41.11,41.21,41.11,41.2,44400.0,35.1423,35.2278,35.1423,35.2193,44400.0
2013-09-13 11:00:00,41.19,41.21,41.16,41.17,27100.0,35.2107,35.2278,35.1851,35.1936,27100.0
2013-09-13 11:10:00,41.18,41.2,41.18,41.18,12300.0,35.2022,35.2193,35.2022,35.2022,12300.0
2013-09-13 11:20:00,41.18,41.21,41.18,41.19,42800.0,35.2022,35.2278,35.2022,35.2107,42800.0
2013-09-13 11:30:00,41.18,41.2,41.16,41.16,60200.0,35.2022,35.2193,35.1851,35.1851,60200.0
2013-09-13 11:40:00,41.16,41.17,41.15,41.15,13100.0,35.1851,35.1936,35.1765,35.1765,13100.0
2013-09-13 11:50:00,41.15,41.17,41.15,41.16,24900.0,35.1765,35.1936,35.1765,35.1851,24900.0
2013-09-13 12:00:00,41.17,41.18,41.16,41.17,22200.0,35.1936,35.2022,35.1851,35.1936,22200.0
2013-09-13 12:10:00,41.17,41.18,41.16,41.17,74100.0,35.1936,35.2022,35.1851,35.1936,74100.0
2013-09-13 12:20:00,41.17,41.25,41.13,41.13,105300.0,35.1936,35.262,35.1594,35.1594,105300.0
2013-09-13 12:30:00,41.13,41.14,41.13,41.14,15700.0,35.1594,35.168,35.1594,35.168,15700.0
2013-09-13 12:40:00,41.14,41.16,41.13,41.16,17700.0,35.168,35.1851,35.1594,35.1851,17700.0
2013-09-13 12:50:00,41.15,41.17,41.14,41.17,31000.0,35.1765,35.1936,35.168,35.1936,31000.0
2013-09-13 13:00:00,41.17,41.21,41.16,41.19,224700.0,35.1936,35.2278,35.1851,35.2107,224700.0
2013-09-13 13:10:00,41.19,41.2,41.17,41.17,14600.0,35.2107,35.2193,35.1936,35.1936,14600.0
2013-09-13 13:20:00,41.17,41.21,41.17,41.2,17200.0,35.1936,35.2278,35.1936,35.2193,17200.0
2013-09-13 13:30:00,41.2,41.21,41.19,41.2,10100.0,35.2193,35.2278,35.2107,35.2193,10100.0
2013-09-13 13:40:00,41.2,41.21,41.18,41.19,22800.0,35.2193,35.2278,35.2022,35.2107,22800.0
2013-09-13 13:50:00,41.2,41.2,41.17,41.17,36900.0,35.2193,35.2193,35.1936,35.1936,36900.0
2013-09-13 14:00:00,41.17,41.21,41.16,41.2,28000.0,35.1936,35.2278,35.1851,35.2193,28000.0
2013-09-13 14:10:00,41.2,41.22,41.19,41.21,29200.0,35.2193,35.2364,35.2107,35.2278,29200.0
2013-09-13 14:20:00,41.21,41.21,41.19,41.2,51600.0,35.2278,35.2278,35.2107,35.2193,51600.0
2013-09-13 14:30:00,41.21,41.23,41.19,41.22,29400.0,35.2278,35.2449,35.2107,35.2364,29400.0
2013-09-13 14:40:00,41.21,41.33,41.21,41.25,173200.0,35.2278,35.3304,35.2278,35.262,173200.0
2013-09-13 14:50:00,41.26,41.26,41.22,41.22,33700.0,35.2706,35.2706,35.2364,35.2364,33700.0
2013-09-13 15:00:00,41.22,41.3,41.22,41.26,453100.0,35.2364,35.3048,35.2364,35.2706,453100.0
2013-09-13 15:10:00,41.25,41.4,41.25,41.35,204000.0,35.262,35.3902,35.262,35.3475,204000.0
2013-09-13 15:20:00,41.36,41.45,41.35,41.36,122300.0,35.356,35.433,35.3475,35.356,122300.0
2013-09-13 15:30:00,41.35,41.36,41.26,41.26,203400.0,35.3475,35.356,35.2706,35.2706,203400.0
2013-09-13 15:40:00,41.26,41.27,41.23,41.24,345200.0,35.2706,35.2791,35.2449,35.2535,345200.0
2013-09-13 15:50:00,41.24,41.36,41.23,41.32,536300.0,35.2535,35.356,35.2449,35.3219,536300.0
2013-09-16 09:30:00,41.76,42.26,41.75,42.05,331900.0,35.698,36.1254,35.6894,35.9459,331900.0
2013-09-16 09:40:00,42.05,42.06,41.56,41.56,89100.0,35.9459,35.9544,35.527,35.527,89100.0
2013-09-16 09:50:00,41.56,41.69,41.45,41.5,52700.0,35.527,35.6381,35.433,35.4757,52700.0
2013-09-16 10:00:00,41.49,41.49,41.26,41.32,66000.0,35.4672,35.4672,35.2706,35.3219,66000.0
2013-09-16 10:10:00,41.33,41.43,41.31,41.43,42700.0,35.3304,35.4159,35.3133,35.4159,42700.0
2013-09-16 10:20:00,41.43,41.46,41.33,41.38,107600.0,35.4159,35.4415,35.3304,35.3731,107600.0
2013-09-16 10:30:00,41.37,41.38,41.28,41.35,220000.0,35.3646,35.3731,35.2877,35.3475,220000.0
2013-09-16 10:40:00,41.36,41.36,41.3,41.34,50600.0,35.356,35.356,35.3048,35.339,50600.0
2013-09-16 10:50:00,41.35,41.38,41.31,41.33,120900.0,35.3475,35.3731,35.3133,35.3304,120900.0
2013-09-16 11:00:00,41.34,41.4,41.32,41.36,79800.0,35.339,35.3902,35.3219,35.356,79800.0
2013-09-16 11:10:00,41.36,41.37,41.28,41.28,46000.0,35.356,35.3646,35.2877,35.2877,46000.0
2013-09-16 11:20:00,41.29,41.31,41.25,41.31,26000.0,35.2962,35.3133,35.262,35.3133,26000.0
2013-09-16 11:30:00,41.31,41.32,41.3,41.31,38200.0,35.3133,35.3219,35.3048,35.3133,38200.0
2013-09-16 11:40:00,41.32,41.36,41.29,41.35,196000.0,35.3219,35.356,35.2962,35.3475,196000.0
2013-09-16 11:50:00,41.36,41.36,41.31,41.32,62100.0,35.356,35.356,35.3133,35.3219,62100.0
2013-09-16 12:00:00,41.32,41.39,41.31,41.36,46200.0,35.3219,35.3817,35.3133,35.356,46200.0
2013-09-16 12:10:00,41.37,41.42,41.36,41.38,58300.0,35.3646,35.4073,35.356,35.3731,58300.0
2013-09-16 12:20:00,41.38,41.39,41.34,41.34,52000.0,35.3731,35.3817,35.339,35.339,52000.0
2013-09-16 12:30:00,41.34,41.35,41.28,41.29,23900.0,35.339,35.3475,35.2877,35.2962,23900.0
2013-09-16 12:40:00,41.3,41.3,41.25,41.25,26800.0,35.3048,35.3048,35.262,35.262,26800.0
2013-09-16 12:50:00,41.25,41.27,41.21,41.21,25100.0,35.262,35.2791,35.2278,35.2278,25100.0
2013-09-16 13:00:00,41.21,41.26,41.21,41.22,22100.0,35.2278,35.2706,35.2278,35.2364,22100.0
2013-09-16 13:10:00,41.22,41.23,41.18,41.18,24200.0,35.2364,35.2449,35.2022,35.2022,24200.0
2013-09-16 13:20:00,41.17,41.18,41.15,41.18,21000.0,35.1936,35.2022,35.1765,35.2022,21000.0
2013-09-16 13:30:00,41.18,41.23,41.18,41.2,19300.0,35.2022,35.2449,35.2022,35.2193,19300.0
2013-09-16 13:40:00,41.2,41.22,41.11,41.17,35500.0,35.2193,35.2364,35.1423,35.1936,35500.0
2013-09-16 13:50:00,41.18,41.23,41.14,41.21,20000.0,35.2022,35.2449,35.168,35.2278,20000.0
2013-09-16 14:00:00,41.22,41.22,41.18,41.2,44700.0,35.2364,35.2364,35.2022,35.2193,44700.0
2013-09-16 14:10:00,41.2,41.26,41.18,41.23,29700.0,35.2193,35.2706,35.2022,35.2449,29700.0
2013-09-16 14:20:00,41.23,41.25,41.21,41.25,20700.0,35.2449,35.262,35.2278,35.262,20700.0
2013-09-16 14:30:00,41.24,41.25,41.09,41.09,54400.0,35.2535,35.262,35.1252,35.1252,54400.0
2013-09-16 14:40:00,41.09,41.18,41.09,41.09,47900.0,35.1252,35.2022,35.1252,35.1252,47900.0
2013-09-16 14:50:00,41.09,41.12,41.01,41.11,136400.0,35.1252,35.1509,35.0569,35.1423,136400.0
2013-09-16 15:00:00,41.1,41.13,41.09,41.1,48900.0,35.1338,35.1594,35.1252,35.1338,48900.0
2013-09-16 15:10:00,41.1,41.11,41.05,41.06,138000.0,35.1338,35.1423,35.091,35.0996,138000.0
2013-09-16 15:20:00,41.07,41.11,41.02,41.02,71600.0,35.1081,35.1423,35.0654,35.0654,71600.0
2013-09-16 15:30:00,41.01,41.06,40.99,41.04,87500.0,35.0569,35.0996,35.0398,35.0825,87500.0
2013-09-16 15:40:00,41.04,41.04,40.95,40.98,114400.0,35.0825,35.0825,35.0056,35.0312,114400.0
2013-09-16 15:50:00,40.99,41.04,40.98,40.99,407000.0,35.0398,35.0825,35.0312,35.0398,407000.0
2013-09-17 09:30:00,41.07,41.28,41.03,41.2,82800.0,35.1081,35.2877,35.074,35.2193,82800.0
2013-09-17 09:40:00,41.2,41.22,41.16,41.18,55700.0,35.2193,35.2364,35.1851,35.2022,55700.0
2013-09-17 09:50:00,41.18,41.22,41.14,41.19,43000.0,35.2022,35.2364,35.168,35.2107,43000.0
2013-09-17 10:00:00,41.17,41.22,41.09,41.14,51100.0,35.1936,35.2364,35.1252,35.168,51100.0
2013-09-17 10:10:00,41.14,41.2,41.12,41.13,107800.0,35.168,35.2193,35.1509,35.1594,107800.0
2013-09-17 10:20:00,41.14,41.21,41.14,41.2,31200.0,35.168,35.2278,35.168,35.2193,31200.0
2013-09-17 10:30:00,41.2,41.21,41.14,41.16,19300.0,35.2193,35.2278,35.168,35.1851,19300.0
2013-09-17 10:40:00,41.15,41.21,41.15,41.16,24400.0,35.1765,35.2278,35.1765,35.1851,24400.0
2013-09-17 10:50:00,41.17,41.18,41.05,41.06,29600.0,35.1936,35.2022,35.091,35.0996,29600.0
2013-09-17 11:00:00,41.06,41.12,41.03,41.05,43600.0,35.0996,35.1509,35.074,35.091,43600.0
2013-09-17 11:10:00,41.06,41.09,41.04,41.04,20000.0,35.0996,35.1252,35.0825,35.0825,20000.0
2013-09-17 11:20:00,41.04,41.11,41.02,41.11,22900.0,35.0825,35.1423,35.0654,35.1423,22900.0
2013-09-17 11:30:00,41.1,41.11,41.07,41.11,279000.0,35.1338,35.1423,35.1081,35.1423,279000.0
2013-09-17 11:40:00,41.11,41.12,41.08,41.1,33000.0,35.1423,35.1509,35.1167,35.1338,33000.0
2013-09-17 11:50:00,41.11,41.12,41.08,41.09,43000.0,35.1423,35.1509,35.1167,35.1252,43000.0
2013-09-17 12:00:00,41.09,41.1,41.04,41.06,23300.0,35.1252,35.1338,35.0825,35.0996,23300.0
2013-09-17 12:10:00,41.05,41.07,41.05,41.06,30100.0,35.091,35.1081,35.091,35.0996,30100.0
2013-09-17 12:20:00,41.06,41.08,41.05,41.07,8300.0,35.0996,35.1167,35.091,35.1081,8300.0
2013-09-17 12:30:00,41.07,41.09,41.05,41.07,35000.0,35.1081,35.1252,35.091,35.1081,35000.0
2013-09-17 12:40:00,41.07,41.1,41.06,41.09,19300.0,35.1081,35.1338,35.0996,35.1252,19300.0
2013-09-17 12:50:00,41.1,41.1,41.08,41.09,44000.0,35.1338,35.1338,35.1167,35.1252,44000.0
2013-09-17 13:00:00,41.09,41.1,41.07,41.09,37200.0,35.1252,35.1338,35.1081,35.1252,37200.0
2013-09-17 13:10:00,41.09,41.09,41.06,41.07,14800.0,35.1252,35.1252,35.0996,35.1081,14800.0
2013-09-17 13:20:00,41.06,41.08,41.04,41.04,26700.0,35.0996,35.1167,35.0825,35.0825,26700.0
2013-09-17 13:30:00,41.03,41.04,41.02,41.03,32400.0,35.074,35.0825,35.0654,35.074,32400.0
2013-09-17 13:40:00,41.02,41.05,41.01,41.05,33600.0,35.0654,35.091,35.0569,35.091,33600.0
2013-09-17 13:50:00,41.05,41.05,41.02,41.04,36400.0,35.091,35.091,35.0654,35.0825,36400.0
2013-09-17 14:00:00,41.04,41.08,41.03,41.03,75500.0,35.0825,35.1167,35.074,35.074,75500.0
2013-09-17 14:10:00,41.04,41.07,41.02,41.06,42700.0,35.0825,35.1081,35.0654,35.0996,42700.0
2013-09-17 14:20:00,41.07,41.08,41.02,41.03,325000.0,35.1081,35.1167,35.0654,35.074,325000.0
2013-09-17 14:30:00,41.04,41.08,41.04,41.06,74800.0,35.0825,35.1167,35.0825,35.0996,74800.0
2013-09-17 14:40:00,41.05,41.07,41.0,41.03,26200.0,35.091,35.1081,35.0483,35.074,26200.0
2013-09-17 14:50:00,41.04,41.04,41.01,41.03,28800.0,35.0825,35.0825,35.0569,35.074,28800.0
2013-09-17 15:00:00,41.02,41.04,41.01,41.02,52100.0,35.0654,35.0825,35.0569,35.0654,52100.0
2013-09-17 15:10:00,41.03,41.05,41.01,41.03,29700.0,35.074,35.091,35.0569,35.074,29700.0
2013-09-17 15:20:00,41.03,41.03,40.98,41.01,45300.0,35.074,35.074,35.0312,35.0569,45300.0
2013-09-17 15:30:00,41.01,41.02,40.95,40.96,62500.0,35.0569,35.0654,35.0056,35.0141,62500.0
2013-09-17 15:40:00,40.97,41.01,40.94,41.0,135200.0,35.0227,35.0569,34.997,35.0483,135200.0
2013-09-17 15:50:00,41.0,41.07,40.99,41.06,214500.0,35.0483,35.1081,35.0398,35.0996,214500.0
2013-09-18 09:30:00,41.07,41.1,40.9,41.04,52300.0,35.1081,35.1338,34.9628,35.0825,52300.0
2013-09-18 09:40:00,41.04,41.14,40.98,41.02,31200.0,35.0825,35.168,35.0312,35.0654,31200.0
2013-09-18 09:50:00,41.02,41.13,41.02,41.12,29600.0,35.0654,35.1594,35.0654,35.1509,29600.0
2013-09-18 10:00:00,41.12,41.22,41.1,41.11,104700.0,35.1509,35.2364,35.1338,35.1423,104700.0
2013-09-18 10:10:00,41.12,41.12,41.05,41.06,19200.0,35.1509,35.1509,35.091,35.0996,19200.0
2013-09-18 10:20:00,41.05,41.1,41.05,41.08,22300.0,35.091,35.1338,35.091,35.1167,22300.0
2013-09-18 10:30:00,41.08,41.09,41.05,41.05,25700.0,35.1167,35.1252,35.091,35.091,25700.0
2013-09-18 10:40:00,41.05,41.06,41.02,41.06,171300.0,35.091,35.0996,35.0654,35.0996,171300.0
2013-09-18 10:50:00,41.06,41.09,41.04,41.04,18000.0,35.0996,35.1252,35.0825,35.0825,18000.0
2013-09-18 11:00:00,41.04,41.08,41.03,41.08,128300.0,35.0825,35.1167,35.074,35.1167,128300.0
2013-09-18 11:10:00,41.08,41.16,41.08,41.16,26200.0,35.1167,35.1851,35.1167,35.1851,26200.0
2013-09-18 11:20:00,41.17,41.27,41.16,41.26,104200.0,35.1936,35.2791,35.1851,35.2706,104200.0
2013-09-18 11:30:00,41.27,41.27,41.2,41.22,101400.0,35.2791,35.2791,35.2193,35.2364,101400.0
2013-09-18 11:40:00,41.22,41.26,41.21,41.25,23200.0,35.2364,35.2706,35.2278,35.262,23200.0
2013-09-18 11:50:00,41.25,41.26,41.16,41.18,30500.0,35.262,35.2706,35.1851,35.2022,30500.0
2013-09-18 12:00:00,41.19,41.21,41.16,41.16,37100.0,35.2107,35.2278,35.1851,35.1851,37100.0
2013-09-18 12:10:00,41.16,41.17,41.13,41.14,41100.0,35.1851,35.1936,35.1594,35.168,41100.0
2013-09-18 12:20:00,41.13,41.15,41.1,41.15,88200.0,35.1594,35.1765,35.1338,35.1765,88200.0
2013-09-18 12:30:00,41.15,41.15,41.13,41.13,23700.0,35.1765,35.1765,35.1594,35.1594,23700.0
2013-09-18 12:40:00,41.14,41.15,41.13,41.15,13200.0,35.168,35.1765,35.1594,35.1765,13200.0
2013-09-18 12:50:00,41.15,41.15,41.13,41.13,125300.0,35.1765,35.1765,35.1594,35.1594,125300.0
2013-09-18 13:00:00,41.13,41.19,41.13,41.19,28700.0,35.1594,35.2107,35.1594,35.2107,28700.0
2013-09-18 13:10:00,41.19,41.26,41.18,41.25,17400.0,35.2107,35.2706,35.2022,35.262,17400.0
2013-09-18 13:20:00,41.25,41.3,41.23,41.23,94100.0,35.262,35.3048,35.2449,35.2449,94100.0
2013-09-18 13:30:00,41.23,41.29,41.22,41.26,16500.0,35.2449,35.2962,35.2364,35.2706,16500.0
2013-09-18 13:40:00,41.26,41.3,41.26,41.29,23100.0,35.2706,35.3048,35.2706,35.2962,23100.0
2013-09-18 13:50:00,41.28,41.28,41.23,41.24,37000.0,35.2877,35.2877,35.2449,35.2535,37000.0
2013-09-18 14:00:00,41.25,41.86,41.25,41.68,163000.0,35.262,35.7835,35.262,35.6296,163000.0
2013-09-18 14:10:00,41.69,41.81,41.65,41.71,167000.0,35.6381,35.7407,35.604,35.6552,167000.0
2013-09-18 14:20:00,41.71,41.95,41.71,41.85,100800.0,35.6552,35.8604,35.6552,35.7749,100800.0
2013-09-18 14:30:00,41.85,41.85,41.68,41.78,186800.0,35.7749,35.7749,35.6296,35.7151,186800.0
2013-09-18 14:40:00,41.78,41.92,41.7,41.88,174000.0,35.7151,35.8348,35.6467,35.8006,174000.0
2013-09-18 14:50:00,41.87,42.21,41.83,42.21,121600.0,35.792,36.0827,35.7578,36.0827,121600.0
2013-09-18 15:00:00,42.21,42.21,42.1,42.15,62400.0,36.0827,36.0827,35.9886,36.0314,62400.0
2013-09-18 15:10:00,42.15,42.15,41.99,42.0,67100.0,36.0314,36.0314,35.8946,35.9031,67100.0
2013-09-18 15:20:00,42.0,42.04,41.96,42.01,63400.0,35.9031,35.9373,35.869,35.9117,63400.0
2013-09-18 15:30:00,42.02,42.06,41.97,42.05,87900.0,35.9202,35.9544,35.8775,35.9459,87900.0
2013-09-18 15:40:00,42.05,42.11,42.04,42.09,160800.0,35.9459,35.9972,35.9373,35.9801,160800.0
2013-09-18 15:50:00,42.09,42.13,42.05,42.13,268200.0,35.9801,36.0143,35.9459,36.0143,268200.0
2013-09-19 09:30:00,42.28,42.4,42.15,42.18,87300.0,36.1425,36.2451,36.0314,36.057,87300.0
2013-09-19 09:40:00,42.19,42.41,42.09,42.33,83900.0,36.0656,36.2536,35.9801,36.1852,83900.0
2013-09-19 09:50:00,42.34,42.47,42.29,42.43,71500.0,36.1938,36.3049,36.151,36.2707,71500.0
2013-09-19 10:00:00,42.41,42.41,42.17,42.19,98900.0,36.2536,36.2536,36.0485,36.0656,98900.0
2013-09-19 10:10:00,42.19,42.24,42.17,42.22,91400.0,36.0656,36.1083,36.0485,36.0912,91400.0
2013-09-19 10:20:00,42.21,42.22,42.12,42.15,146800.0,36.0827,36.0912,36.0057,36.0314,146800.0
2013-09-19 10:30:00,42.15,42.24,42.12,42.23,41000.0,36.0314,36.1083,36.0057,36.0998,41000.0
2013-09-19 10:40:00,42.24,42.25,42.15,42.18,54000.0,36.1083,36.1169,36.0314,36.057,54000.0
2013-09-19 10:50:00,42.17,42.2,42.1,42.12,35400.0,36.0485,36.0741,35.9886,36.0057,35400.0
2013-09-19 11:00:00,42.12,42.21,42.11,42.11,26900.0,36.0057,36.0827,35.9972,35.9972,26900.0
2013-09-19 11:10:00,42.11,42.11,42.04,42.07,35900.0,35.9972,35.9972,35.9373,35.963,35900.0
2013-09-19 11:20:00,42.07,42.08,42.04,42.05,27600.0,35.963,35.9715,35.9373,35.9459,27600.0
2013-09-19 11:30:00,42.04,42.08,41.97,42.08,24100.0,35.9373,35.9715,35.8775,35.9715,24100.0
2013-09-19 11:40:00,42.09,42.15,42.08,42.15,24000.0,35.9801,36.0314,35.9715,36.0314,24000.0
2013-09-19 11:50:00,42.14,42.16,42.12,42.15,66800.0,36.0228,36.0399,36.0057,36.0314,66800.0
2013-09-19 12:00:00,42.16,42.2,42.14,42.18,21400.0,36.0399,36.0741,36.0228,36.057,21400.0
2013-09-19 12:10:00,42.17,42.17,42.09,42.11,177600.0,36.0485,36.0485,35.9801,35.9972,177600.0
2013-09-19 12:20:00,42.11,42.16,42.11,42.12,26000.0,35.9972,36.0399,35.9972,36.0057,26000.0
2013-09-19 12:30:00,42.12,42.13,42.08,42.09,14800.0,36.0057,36.0143,35.9715,35.9801,14800.0
2013-09-19 12:40:00,42.09,42.11,42.05,42.06,19100.0,35.9801,35.9972,35.9459,35.9544,19100.0
2013-09-19 12:50:00,42.07,42.09,42.03,42.03,18300.0,35.963,35.9801,35.9288,35.9288,18300.0
2013-09-19 13:00:00,42.02,42.03,41.91,41.94,55400.0,35.9202,35.9288,35.8262,35.8519,55400.0
2013-09-19 13:10:00,41.92,41.98,41.92,41.95,57900.0,35.8348,35.886,35.8348,35.8604,57900.0
2013-09-19 13:20:00,41.95,41.96,41.9,41.94,25400.0,35.8604,35.869,35.8177,35.8519,25400.0
2013-09-19 13:30:00,41.94,41.96,41.93,41.93,26000.0,35.8519,35.869,35.8433,35.8433,26000.0
2013-09-19 13:40:00,41.93,41.95,41.93,41.95,14700.0,35.8433,35.8604,35.8433,35.8604,14700.0
2013-09-19 13:50:00,41.95,41.96,41.92,41.93,35000.0,35.8604,35.869,35.8348,35.8433,35000.0
2013-09-19 14:00:00,41.93,41.94,41.89,41.92,24700.0,35.8433,35.8519,35.8091,35.8348,24700.0
2013-09-19 14:10:00,41.93,41.96,41.92,41.93,149100.0,35.8433,35.869,35.8348,35.8433,149100.0
2013-09-19 14:20:00,41.93,41.94,41.88,41.88,18500.0,35.8433,35.8519,35.8006,35.8006,18500.0
2013-09-19 14:30:00,41.87,41.9,41.87,41.89,30500.0,35.792,35.8177,35.792,35.8091,30500.0
2013-09-19 14:40:00,41.89,41.91,41.88,41.89,24400.0,35.8091,35.8262,35.8006,35.8091,24400.0
2013-09-19 14:50:00,41.89,41.91,41.89,41.89,17700.0,35.8091,35.8262,35.8091,35.8091,17700.0
2013-09-19 15:00:00,41.89,41.95,41.89,41.94,30200.0,35.8091,35.8604,35.8091,35.8519,30200.0
2013-09-19 15:10:00,41.94,41.97,41.92,41.97,42600.0,35.8519,35.8775,35.8348,35.8775,42600.0
2013-09-19 15:20:00,41.97,42.02,41.97,41.99,55800.0,35.8775,35.9202,35.8775,35.8946,55800.0
2013-09-19 15:30:00,41.99,41.99,41.93,41.98,61800.0,35.8946,35.8946,35.8433,35.886,61800.0
2013-09-19 15:40:00,41.98,42.04,41.98,42.0,61200.0,35.886,35.9373,35.886,35.9031,61200.0
2013-09-19 15:50:00,42.01,42.04,41.96,41.98,168300.0,35.9117,35.9373,35.869,35.886,168300.0
2013-09-20 09:30:00,41.97,42.04,41.76,41.8,518300.0,35.8775,35.9373,35.698,35.7322,518300.0
2013-09-20 09:40:00,41.79,41.85,41.6,41.68,108100.0,35.7236,35.7749,35.5612,35.6296,108100.0
2013-09-20 09:50:00,41.67,41.8,41.61,41.66,85400.0,35.621,35.7322,35.5698,35.6125,85400.0
2013-09-20 10:00:00,41.66,41.69,41.49,41.49,91700.0,35.6125,35.6381,35.4672,35.4672,91700.0
2013-09-20 10:10:00,41.49,41.52,41.41,41.45,117600.0,35.4672,35.4928,35.3988,35.433,117600.0
2013-09-20 10:20:00,41.45,41.52,41.43,41.47,66700.0,35.433,35.4928,35.4159,35.4501,66700.0
2013-09-20 10:30:00,41.46,41.57,41.46,41.52,52500.0,35.4415,35.5356,35.4415,35.4928,52500.0
2013-09-20 10:40:00,41.52,41.53,41.48,41.5,55700.0,35.4928,35.5014,35.4586,35.4757,55700.0
2013-09-20 10:50:00,41.5,41.52,41.44,41.52,35600.0,35.4757,35.4928,35.4244,35.4928,35600.0
2013-09-20 11:00:00,41.51,41.56,41.46,41.48,54600.0,35.4843,35.527,35.4415,35.4586,54600.0
2013-09-20 11:10:00,41.48,41.49,41.45,41.49,30200.0,35.4586,35.4672,35.433,35.4672,30200.0
2013-09-20 11:20:00,41.48,41.49,41.42,41.46,30200.0,35.4586,35.4672,35.4073,35.4415,30200.0
2013-09-20 11:30:00,41.46,41.48,41.43,41.44,17100.0,35.4415,35.4586,35.4159,35.4244,17100.0
2013-09-20 11:40:00,41.44,41.48,41.41,41.41,31300.0,35.4244,35.4586,35.3988,35.3988,31300.0
2013-09-20 11:50:00,41.41,41.46,41.36,41.38,42300.0,35.3988,35.4415,35.356,35.3731,42300.0
2013-09-20 12:00:00,41.37,41.44,41.37,41.41,35600.0,35.3646,35.4244,35.3646,35.3988,35600.0
2013-09-20 12:10:00,41.4,41.43,41.4,41.42,27300.0,35.3902,35.4159,35.3902,35.4073,27300.0
2013-09-20 12:20:00,41.42,41.47,41.4,41.44,24000.0,35.4073,35.4501,35.3902,35.4244,24000.0
2013-09-20 12:30:00,41.43,41.53,41.42,41.52,31800.0,35.4159,35.5014,35.4073,35.4928,31800.0
2013-09-20 12:40:00,41.52,41.53,41.48,41.49,23100.0,35.4928,35.5014,35.4586,35.4672,23100.0
2013-09-20 12:50:00,41.49,41.53,41.48,41.48,33700.0,35.4672,35.5014,35.4586,35.4586,33700.0
2013-09-20 13:00:00,41.49,41.52,41.48,41.51,10800.0,35.4672,35.4928,35.4586,35.4843,10800.0
2013-09-20 13:10:00,41.5,41.54,41.49,41.5,12100.0,35.4757,35.5099,35.4672,35.4757,12100.0
2013-09-20 13:20:00,41.49,41.54,41.47,41.52,9900.0,35.4672,35.5099,35.4501,35.4928,9900.0
2013-09-20 13:30:00,41.5,41.53,41.49,41.49,12200.0,35.4757,35.5014,35.4672,35.4672,12200.0
2013-09-20 13:40:00,41.49,41.52,41.48,41.52,26200.0,35.4672,35.4928,35.4586,35.4928,26200.0
2013-09-20 13:50:00,41.52,41.54,41.47,41.5,16700.0,35.4928,35.5099,35.4501,35.4757,16700.0
2013-09-20 14:00:00,41.48,41.49,41.45,41.45,18400.0,35.4586,35.4672,35.433,35.433,18400.0
2013-09-20 14:10:00,41.45,41.46,41.39,41.42,30600.0,35.433,35.4415,35.3817,35.4073,30600.0
2013-09-20 14:20:00,41.43,41.5,41.43,41.49,16100.0,35.4159,35.4757,35.4159,35.4672,16100.0
2013-09-20 14:30:00,41.49,41.49,41.45,41.45,11200.0,35.4672,35.4672,35.433,35.433,11200.0
2013-09-20 14:40:00,41.44,41.5,41.44,41.5,11100.0,35.4244,35.4757,35.4244,35.4757,11100.0
2013-09-20 14:50:00,41.51,41.52,41.47,41.49,39300.0,35.4843,35.4928,35.4501,35.4672,39300.0
2013-09-20 15:00:00,41.49,41.49,41.44,41.44,26700.0,35.4672,35.4672,35.4244,35.4244,26700.0
2013-09-20 15:10:00,41.44,41.47,41.42,41.47,27300.0,35.4244,35.4501,35.4073,35.4501,27300.0
2013-09-20 15:20:00,41.46,41.47,41.39,41.4,24500.0,35.4415,35.4501,35.3817,35.3902,24500.0
2013-09-20 15:30:00,41.4,41.46,41.37,41.46,42000.0,35.3902,35.4415,35.3646,35.4415,42000.0
2013-09-20 15:40:00,41.46,41.49,41.41,41.43,87200.0,35.4415,35.4672,35.3988,35.4159,87200.0
2013-09-20 15:50:00,41.43,41.48,41.42,41.45,160800.0,35.4159,35.4586,35.4073,35.433,160800.0
2013-09-23 09:30:00,41.4,41.54,41.21,41.29,88300.0,35.3902,35.5099,35.2278,35.2962,88300.0
2013-09-23 09:40:00,41.28,41.44,41.25,41.26,53800.0,35.2877,35.4244,35.262,35.2706,53800.0
2013-09-23 09:50:00,41.26,41.6,41.26,41.52,184800.0,35.2706,35.5612,35.2706,35.4928,184800.0
2013-09-23 10:00:00,41.52,41.77,41.52,41.73,64800.0,35.4928,35.7065,35.4928,35.6723,64800.0
2013-09-23 10:10:00,41.73,41.76,41.59,41.68,120300.0,35.6723,35.698,35.5527,35.6296,120300.0
2013-09-23 10:20:00,41.68,41.79,41.64,41.78,141200.0,35.6296,35.7236,35.5954,35.7151,141200.0
2013-09-23 10:30:00,41.78,41.98,41.78,41.83,100500.0,35.7151,35.886,35.7151,35.7578,100500.0
2013-09-23 10:40:00,41.83,41.93,41.83,41.93,40100.0,35.7578,35.8433,35.7578,35.8433,40100.0
2013-09-23 10:50:00,41.94,42.01,41.89,41.99,59800.0,35.8519,35.9117,35.8091,35.8946,59800.0
2013-09-23 11:00:00,41.98,42.09,41.98,42.07,93500.0,35.886,35.9801,35.886,35.963,93500.0
2013-09-23 11:10:00,42.06,42.1,42.04,42.08,29800.0,35.9544,35.9886,35.9373,35.9715,29800.0
2013-09-23 11:20:00,42.07,42.11,41.98,42.09,61400.0,35.963,35.9972,35.886,35.9801,61400.0
2013-09-23 11:30:00,42.09,42.21,42.08,42.11,76700.0,35.9801,36.0827,35.9715,35.9972,76700.0
2013-09-23 11:40:00,42.12,42.24,42.12,42.24,155700.0,36.0057,36.1083,36.0057,36.1083,155700.0
2013-09-23 11:50:00,42.24,42.32,42.24,42.27,57700.0,36.1083,36.1767,36.1083,36.134,57700.0
2013-09-23 12:00:00,42.27,42.31,42.26,42.29,40500.0,36.134,36.1681,36.1254,36.151,40500.0
2013-09-23 12:10:00,42.28,42.3,42.26,42.3,21200.0,36.1425,36.1596,36.1254,36.1596,21200.0
2013-09-23 12:20:00,42.3,42.3,42.24,42.24,21800.0,36.1596,36.1596,36.1083,36.1083,21800.0
2013-09-23 12:30:00,42.25,42.25,42.17,42.18,17800.0,36.1169,36.1169,36.0485,36.057,17800.0
2013-09-23 12:40:00,42.17,42.17,42.07,42.13,21800.0,36.0485,36.0485,35.963,36.0143,21800.0
2013-09-23 12:50:00,42.13,42.15,42.07,42.08,20700.0,36.0143,36.0314,35.963,35.9715,20700.0
2013-09-23 13:00:00,42.08,42.08,42.05,42.05,26400.0,35.9715,35.9715,35.9459,35.9459,26400.0
2013-09-23 13:10:00,42.04,42.09,41.99,41.99,37200.0,35.9373,35.9801,35.8946,35.8946,37200.0
2013-09-23 13:20:00,41.99,42.04,41.98,42.03,55100.0,35.8946,35.9373,35.886,35.9288,55100.0
2013-09-23 13:30:00,42.03,42.03,41.97,42.01,25300.0,35.9288,35.9288,35.8775,35.9117,25300.0
2013-09-23 13:40:00,42.0,42.02,41.98,42.0,45200.0,35.9031,35.9202,35.886,35.9031,45200.0
2013-09-23 13:50:00,42.0,42.03,41.99,42.01,35000.0,35.9031,35.9288,35.8946,35.9117,35000.0
2013-09-23 14:00:00,42.03,42.07,42.0,42.07,27700.0,35.9288,35.963,35.9031,35.963,27700.0
2013-09-23 14:10:00,42.07,42.09,42.04,42.06,28200.0,35.963,35.9801,35.9373,35.9544,28200.0
2013-09-23 14:20:00,42.07,42.15,42.07,42.14,40400.0,35.963,36.0314,35.963,36.0228,40400.0
2013-09-23 14:30:00,42.13,42.16,42.05,42.15,51600.0,36.0143,36.0399,35.9459,36.0314,51600.0
2013-09-23 14:40:00,42.15,42.19,42.13,42.15,41100.0,36.0314,36.0656,36.0143,36.0314,41100.0
2013-09-23 14:50:00,42.16,42.22,42.14,42.18,63400.0,36.0399,36.0912,36.0228,36.057,63400.0
2013-09-23 15:00:00,42.18,42.18,42.12,42.16,55700.0,36.057,36.057,36.0057,36.0399,55700.0
2013-09-23 15:10:00,42.16,42.18,42.14,42.14,66300.0,36.0399,36.057,36.0228,36.0228,66300.0
2013-09-23 15:20:00,42.14,42.15,42.07,42.08,70300.0,36.0228,36.0314,35.963,35.9715,70300.0
2013-09-23 15:30:00,42.07,42.08,42.03,42.07,83500.0,35.963,35.9715,35.9288,35.963,83500.0
2013-09-23 15:40:00,42.07,42.12,42.06,42.12,170900.0,35.963,36.0057,35.9544,36.0057,170900.0
2013-09-23 15:50:00,42.12,42.12,42.08,42.12,244600.0,36.0057,36.0057,35.9715,36.0057,244600.0
2013-09-24 09:30:00,42.16,42.31,42.11,42.28,84900.0,36.0399,36.1681,35.9972,36.1425,84900.0
2013-09-24 09:40:00,42.28,42.31,41.99,42.08,125100.0,36.1425,36.1681,35.8946,35.9715,125100.0
2013-09-24 09:50:00,42.08,42.08,41.97,41.97,83200.0,35.9715,35.9715,35.8775,35.8775,83200.0
2013-09-24 10:00:00,41.96,42.07,41.95,41.99,63000.0,35.869,35.963,35.8604,35.8946,63000.0
2013-09-24 10:10:00,42.0,42.06,41.97,42.06,65800.0,35.9031,35.9544,35.8775,35.9544,65800.0
2013-09-24 10:20:00,42.07,42.07,41.96,42.0,113300.0,35.963,35.963,35.869,35.9031,113300.0
2013-09-24 10:30:00,41.99,42.03,41.97,42.02,79900.0,35.8946,35.9288,35.8775,35.9202,79900.0
2013-09-24 10:40:00,42.03,42.03,41.98,42.0,48000.0,35.9288,35.9288,35.886,35.9031,48000.0
2013-09-24 10:50:00,42.0,42.05,41.99,42.01,28500.0,35.9031,35.9459,35.8946,35.9117,28500.0
2013-09-24 11:00:00,42.02,42.09,42.0,42.04,45300.0,35.9202,35.9801,35.9031,35.9373,45300.0
2013-09-24 11:10:00,42.05,42.05,42.0,42.04,26400.0,35.9459,35.9459,35.9031,35.9373,26400.0
2013-09-24 11:20:00,42.04,42.04,42.01,42.02,18500.0,35.9373,35.9373,35.9117,35.9202,18500.0
2013-09-24 11:30:00,42.02,42.04,41.96,42.01,44700.0,35.9202,35.9373,35.869,35.9117,44700.0
2013-09-24 11:40:00,42.01,42.05,41.98,42.05,34900.0,35.9117,35.9459,35.886,35.9459,34900.0
2013-09-24 11:50:00,42.05,42.08,42.02,42.07,45700.0,35.9459,35.9715,35.9202,35.963,45700.0
2013-09-24 12:00:00,42.07,42.07,41.99,42.0,52200.0,35.963,35.963,35.8946,35.9031,52200.0
2013-09-24 12:10:00,42.0,42.0,41.99,42.0,28000.0,35.9031,35.9031,35.8946,35.9031,28000.0
2013-09-24 12:20:00,42.0,42.02,41.99,42.01,48200.0,35.9031,35.9202,35.8946,35.9117,48200.0
2013-09-24 12:30:00,42.0,42.03,41.99,42.0,137100.0,35.9031,35.9288,35.8946,35.9031,137100.0
2013-09-24 12:40:00,42.0,42.02,41.98,42.0,121800.0,35.9031,35.9202,35.886,35.9031,121800.0
2013-09-24 12:50:00,42.0,42.02,41.99,41.99,47400.0,35.9031,35.9202,35.8946,35.8946,47400.0
2013-09-24 13:00:00,42.0,42.0,41.97,41.98,25700.0,35.9031,35.9031,35.8775,35.886,25700.0
2013-09-24 13:10:00,41.98,42.03,41.97,42.0,71000.0,35.886,35.9288,35.8775,35.9031,71000.0
2013-09-24 13:20:00,42.0,42.05,42.0,42.02,176700.0,35.9031,35.9459,35.9031,35.9202,176700.0
2013-09-24 13:30:00,42.02,42.09,42.02,42.07,39200.0,35.9202,35.9801,35.9202,35.963,39200.0
2013-09-24 13:40:00,42.07,42.08,42.04,42.08,48600.0,35.963,35.9715,35.9373,35.9715,48600.0
2013-09-24 13:50:00,42.07,42.08,42.03,42.04,43300.0,35.963,35.9715,35.9288,35.9373,43300.0
2013-09-24 14:00:00,42.04,42.13,42.04,42.13,29200.0,35.9373,36.0143,35.9373,36.0143,29200.0
2013-09-24 14:10:00,42.13,42.15,42.13,42.15,16200.0,36.0143,36.0314,36.0143,36.0314,16200.0
2013-09-24 14:20:00,42.16,42.21,42.15,42.2,26900.0,36.0399,36.0827,36.0314,36.0741,26900.0
2013-09-24 14:30:00,42.2,42.23,42.19,42.23,79800.0,36.0741,36.0998,36.0656,36.0998,79800.0
2013-09-24 14:40:00,42.23,42.25,42.2,42.2,57000.0,36.0998,36.1169,36.0741,36.0741,57000.0
2013-09-24 14:50:00,42.21,42.23,42.2,42.22,70200.0,36.0827,36.0998,36.0741,36.0912,70200.0
2013-09-24 15:00:00,42.23,42.25,42.2,42.24,39000.0,36.0998,36.1169,36.0741,36.1083,39000.0
2013-09-24 15:10:00,42.23,42.27,42.23,42.26,77200.0,36.0998,36.134,36.0998,36.1254,77200.0
2013-09-24 15:20:00,42.26,42.26,42.23,42.23,49300.0,36.1254,36.1254,36.0998,36.0998,49300.0
2013-09-24 15:30:00,42.23,42.27,42.22,42.23,153400.0,36.0998,36.134,36.0912,36.0998,153400.0
2013-09-24 15:40:00,42.24,42.29,42.18,42.19,152400.0,36.1083,36.151,36.057,36.0656,152400.0
2013-09-24 15:50:00,42.19,42.21,42.14,42.2,304500.0,36.0656,36.0827,36.0228,36.0741,304500.0
2013-09-25 09:30:00,42.11,42.2,42.0,42.15,75000.0,35.9972,36.0741,35.9031,36.0314,75000.0
2013-09-25 09:40:00,42.13,42.2,42.1,42.17,89000.0,36.0143,36.0741,35.9886,36.0485,89000.0
2013-09-25 09:50:00,42.18,42.28,42.18,42.26,81100.0,36.057,36.1425,36.057,36.1254,81100.0
2013-09-25 10:00:00,42.28,42.32,42.23,42.24,164100.0,36.1425,36.1767,36.0998,36.1083,164100.0
2013-09-25 10:10:00,42.24,42.28,42.18,42.27,93800.0,36.1083,36.1425,36.057,36.134,93800.0
2013-09-25 10:20:00,42.28,42.28,42.09,42.13,72700.0,36.1425,36.1425,35.9801,36.0143,72700.0
2013-09-25 10:30:00,42.12,42.16,42.04,42.07,138300.0,36.0057,36.0399,35.9373,35.963,138300.0
2013-09-25 10:40:00,42.07,42.07,42.01,42.05,44400.0,35.963,35.963,35.9117,35.9459,44400.0
2013-09-25 10:50:00,42.05,42.09,42.02,42.06,74500.0,35.9459,35.9801,35.9202,35.9544,74500.0
2013-09-25 11:00:00,42.06,42.16,42.04,42.16,82700.0,35.9544,36.0399,35.9373,36.0399,82700.0
2013-09-25 11:10:00,42.16,42.19,42.15,42.17,38300.0,36.0399,36.0656,36.0314,36.0485,38300.0
2013-09-25 11:20:00,42.17,42.26,42.16,42.24,49200.0,36.0485,36.1254,36.0399,36.1083,49200.0
2013-09-25 11:30:00,42.24,42.3,42.23,42.3,49000.0,36.1083,36.1596,36.0998,36.1596,49000.0
2013-09-25 11:40:00,42.3,42.32,42.27,42.32,67900.0,36.1596,36.1767,36.134,36.1767,67900.0
2013-09-25 11:50:00,42.31,42.32,42.27,42.31,62900.0,36.1681,36.1767,36.134,36.1681,62900.0
2013-09-25 12:00:00,42.31,42.34,42.3,42.33,48100.0,36.1681,36.1938,36.1596,36.1852,48100.0
2013-09-25 12:10:00,42.33,42.37,42.32,42.37,52700.0,36.1852,36.2194,36.1767,36.2194,52700.0
2013-09-25 12:20:00,42.35,42.41,42.34,42.4,155000.0,36.2023,36.2536,36.1938,36.2451,155000.0
2013-09-25 12:30:00,42.4,42.42,42.3,42.3,74200.0,36.2451,36.2622,36.1596,36.1596,74200.0
2013-09-25 12:40:00,42.3,42.3,42.19,42.2,197100.0,36.1596,36.1596,36.0656,36.0741,197100.0
2013-09-25 12:50:00,42.19,42.19,42.09,42.1,46500.0,36.0656,36.0656,35.9801,35.9886,46500.0
2013-09-25 13:00:00,42.11,42.13,42.06,42.09,59300.0,35.9972,36.0143,35.9544,35.9801,59300.0
2013-09-25 13:10:00,42.09,42.11,42.08,42.1,89000.0,35.9801,35.9972,35.9715,35.9886,89000.0
2013-09-25 13:20:00,42.1,42.12,42.09,42.09,452800.0,35.9886,36.0057,35.9801,35.9801,452800.0
2013-09-25 13:30:00,42.09,42.09,42.01,42.03,65100.0,35.9801,35.9801,35.9117,35.9288,65100.0
2013-09-25 13:40:00,42.02,42.04,41.88,41.89,145000.0,35.9202,35.9373,35.8006,35.8091,145000.0
2013-09-25 13:50:00,41.89,42.06,41.87,41.98,74700.0,35.8091,35.9544,35.792,35.886,74700.0
2013-09-25 14:00:00,41.97,42.01,41.95,42.01,64900.0,35.8775,35.9117,35.8604,35.9117,64900.0
2013-09-25 14:10:00,42.0,42.03,41.99,42.0,39600.0,35.9031,35.9288,35.8946,35.9031,39600.0
2013-09-25 14:20:00,42.0,42.02,41.97,41.99,41200.0,35.9031,35.9202,35.8775,35.8946,41200.0
2013-09-25 14:30:00,41.99,42.0,41.97,41.98,32700.0,35.8946,35.9031,35.8775,35.886,32700.0
2013-09-25 14:40:00,41.98,41.99,41.96,41.98,33500.0,35.886,35.8946,35.869,35.886,33500.0
2013-09-25 14:50:00,41.98,42.0,41.96,41.98,102800.0,35.886,35.9031,35.869,35.886,102800.0
2013-09-25 15:00:00,41.98,42.02,41.97,41.98,85700.0,35.886,35.9202,35.8775,35.886,85700.0
2013-09-25 15:10:00,41.98,42.01,41.94,41.94,102100.0,35.886,35.9117,35.8519,35.8519,102100.0
2013-09-25 15:20:00,41.94,42.01,41.93,42.0,143000.0,35.8519,35.9117,35.8433,35.9031,143000.0
2013-09-25 15:30:00,42.01,42.01,41.92,41.92,106500.0,35.9117,35.9117,35.8348,35.8348,106500.0
2013-09-25 15:40:00,41.93,41.93,41.85,41.86,107300.0,35.8433,35.8433,35.7749,35.7835,107300.0
2013-09-25 15:50:00,41.87,41.89,41.82,41.88,221400.0,35.792,35.8091,35.7493,35.8006,221400.0
2013-09-26 09:30:00,41.53,41.53,41.3,41.39,125600.0,35.895,35.895,35.6962,35.774,125600.0
2013-09-26 09:40:00,41.38,41.51,41.34,41.48,97300.0,35.7653,35.8777,35.7307,35.8518,97300.0
2013-09-26 09:50:00,41.48,41.54,41.39,41.45,200000.0,35.8518,35.9036,35.774,35.8258,200000.0
2013-09-26 10:00:00,41.45,41.46,41.36,41.38,99300.0,35.8258,35.8345,35.748,35.7653,99300.0
2013-09-26 10:10:00,41.38,41.43,41.34,41.39,175300.0,35.7653,35.8085,35.7307,35.774,175300.0
2013-09-26 10:20:00,41.39,41.39,41.32,41.32,57800.0,35.774,35.774,35.7135,35.7135,57800.0
2013-09-26 10:30:00,41.32,41.35,41.22,41.24,56300.0,35.7135,35.7394,35.627,35.6443,56300.0
2013-09-26 10:40:00,41.24,41.27,41.22,41.25,47300.0,35.6443,35.6702,35.627,35.653,47300.0
2013-09-26 10:50:00,41.26,41.29,41.24,41.29,24800.0,35.6616,35.6875,35.6443,35.6875,24800.0
2013-09-26 11:00:00,41.28,41.29,41.25,41.26,43900.0,35.6789,35.6875,35.653,35.6616,43900.0
2013-09-26 11:10:00,41.26,41.26,41.22,41.22,21000.0,35.6616,35.6616,35.627,35.627,21000.0
2013-09-26 11:20:00,41.22,41.25,41.21,41.25,38900.0,35.627,35.653,35.6184,35.653,38900.0
2013-09-26 11:30:00,41.25,41.27,41.23,41.23,54600.0,35.653,35.6702,35.6357,35.6357,54600.0
2013-09-26 11:40:00,41.23,41.27,41.22,41.24,23800.0,35.6357,35.6702,35.627,35.6443,23800.0
2013-09-26 11:50:00,41.24,41.24,41.21,41.21,16500.0,35.6443,35.6443,35.6184,35.6184,16500.0
2013-09-26 12:00:00,41.22,41.22,41.16,41.18,63200.0,35.627,35.627,35.5752,35.5925,63200.0
2013-09-26 12:10:00,41.17,41.2,41.14,41.15,45800.0,35.5838,35.6097,35.5579,35.5665,45800.0
2013-09-26 12:20:00,41.15,41.16,41.13,41.13,33700.0,35.5665,35.5752,35.5492,35.5492,33700.0
2013-09-26 12:30:00,41.13,41.14,41.11,41.11,29300.0,35.5492,35.5579,35.532,35.532,29300.0
2013-09-26 12:40:00,41.12,41.14,41.08,41.08,38400.0,35.5406,35.5579,35.506,35.506,38400.0
2013-09-26 12:50:00,41.08,41.09,41.07,41.07,42000.0,35.506,35.5147,35.4974,35.4974,42000.0
2013-09-26 13:00:00,41.08,41.09,41.06,41.06,84300.0,35.506,35.5147,35.4887,35.4887,84300.0
2013-09-26 13:10:00,41.07,41.08,41.05,41.06,33700.0,35.4974,35.506,35.4801,35.4887,33700.0
2013-09-26 13:20:00,41.06,41.06,41.04,41.05,15900.0,35.4887,35.4887,35.4715,35.4801,15900.0
2013-09-26 13:30:00,41.05,41.05,41.0,41.02,47300.0,35.4801,35.4801,35.4369,35.4542,47300.0
2013-09-26 13:40:00,41.03,41.03,40.96,40.99,40900.0,35.4628,35.4628,35.4023,35.4282,40900.0
2013-09-26 13:50:00,40.99,41.01,40.98,40.98,46100.0,35.4282,35.4455,35.4196,35.4196,46100.0
2013-09-26 14:00:00,40.99,41.04,40.93,40.99,74600.0,35.4282,35.4715,35.3764,35.4282,74600.0
2013-09-26 14:10:00,40.99,41.01,40.96,41.0,55800.0,35.4282,35.4455,35.4023,35.4369,55800.0
2013-09-26 14:20:00,41.0,41.03,40.99,41.03,31500.0,35.4369,35.4628,35.4282,35.4628,31500.0
2013-09-26 14:30:00,41.04,41.05,41.01,41.01,27300.0,35.4715,35.4801,35.4455,35.4455,27300.0
2013-09-26 14:40:00,41.02,41.02,40.97,41.0,73200.0,35.4542,35.4542,35.411,35.4369,73200.0
2013-09-26 14:50:00,41.0,41.0,40.97,41.0,34500.0,35.4369,35.4369,35.411,35.4369,34500.0
2013-09-26 15:00:00,40.99,41.02,40.97,41.01,37100.0,35.4282,35.4542,35.411,35.4455,37100.0
2013-09-26 15:10:00,41.01,41.02,40.97,40.99,87800.0,35.4455,35.4542,35.411,35.4282,87800.0
2013-09-26 15:20:00,41.0,41.0,40.98,41.0,66200.0,35.4369,35.4369,35.4196,35.4369,66200.0
2013-09-26 15:30:00,40.99,41.01,40.98,41.01,132300.0,35.4282,35.4455,35.4196,35.4455,132300.0
2013-09-26 15:40:00,41.0,41.02,40.97,40.99,144700.0,35.4369,35.4542,35.411,35.4282,144700.0
2013-09-26 15:50:00,40.99,41.04,40.97,41.03,307400.0,35.4282,35.4715,35.411,35.4628,307400.0
2013-09-27 09:30:00,40.87,41.07,40.87,41.0,78200.0,35.3245,35.4974,35.3245,35.4369,78200.0
2013-09-27 09:40:00,41.01,41.02,40.9,40.98,113300.0,35.4455,35.4542,35.3504,35.4196,113300.0
2013-09-27 09:50:00,40.98,40.98,40.9,40.97,105600.0,35.4196,35.4196,35.3504,35.411,105600.0
2013-09-27 10:00:00,40.98,41.0,40.9,40.95,96900.0,35.4196,35.4369,35.3504,35.3937,96900.0
2013-09-27 10:10:00,40.95,41.01,40.93,40.98,129000.0,35.3937,35.4455,35.3764,35.4196,129000.0
2013-09-27 10:20:00,40.98,40.98,40.88,40.92,53500.0,35.4196,35.4196,35.3332,35.3677,53500.0
2013-09-27 10:30:00,40.93,40.98,40.88,40.9,60300.0,35.3764,35.4196,35.3332,35.3504,60300.0
2013-09-27 10:40:00,40.92,40.92,40.89,40.91,168700.0,35.3677,35.3677,35.3418,35.3591,168700.0
2013-09-27 10:50:00,40.91,40.91,40.86,40.86,49000.0,35.3591,35.3591,35.3159,35.3159,49000.0
2013-09-27 11:00:00,40.86,40.87,40.78,40.84,50800.0,35.3159,35.3245,35.2467,35.2986,50800.0
2013-09-27 11:10:00,40.84,40.84,40.79,40.8,66700.0,35.2986,35.2986,35.2554,35.264,66700.0
2013-09-27 11:20:00,40.81,40.81,40.75,40.76,161700.0,35.2727,35.2727,35.2208,35.2294,161700.0
2013-09-27 11:30:00,40.76,40.84,40.72,40.8,33100.0,35.2294,35.2986,35.1949,35.264,33100.0
2013-09-27 11:40:00,40.79,40.81,40.77,40.8,19800.0,35.2554,35.2727,35.2381,35.264,19800.0
2013-09-27 11:50:00,40.81,40.81,40.77,40.77,31000.0,35.2727,35.2727,35.2381,35.2381,31000.0
2013-09-27 12:00:00,40.78,40.79,40.72,40.75,21200.0,35.2467,35.2554,35.1949,35.2208,21200.0
2013-09-27 12:10:00,40.75,40.79,40.75,40.79,182900.0,35.2208,35.2554,35.2208,35.2554,182900.0
2013-09-27 12:20:00,40.79,40.8,40.71,40.72,59600.0,35.2554,35.264,35.1862,35.1949,59600.0
2013-09-27 12:30:00,40.71,40.76,40.71,40.73,25200.0,35.1862,35.2294,35.1862,35.2035,25200.0
2013-09-27 12:40:00,40.75,40.75,40.66,40.67,134000.0,35.2208,35.2208,35.143,35.1517,134000.0
2013-09-27 12:50:00,40.68,40.68,40.64,40.66,16600.0,35.1603,35.1603,35.1257,35.143,16600.0
2013-09-27 13:00:00,40.66,40.68,40.64,40.68,26800.0,35.143,35.1603,35.1257,35.1603,26800.0
2013-09-27 13:10:00,40.68,40.74,40.68,40.71,63500.0,35.1603,35.2122,35.1603,35.1862,63500.0
2013-09-27 13:20:00,40.71,40.71,40.68,40.68,10500.0,35.1862,35.1862,35.1603,35.1603,10500.0
2013-09-27 13:30:00,40.68,40.7,40.66,40.68,22100.0,35.1603,35.1776,35.143,35.1603,22100.0
2013-09-27 13:40:00,40.68,40.7,40.66,40.68,13600.0,35.1603,35.1776,35.143,35.1603,13600.0
2013-09-27 13:50:00,40.67,40.72,40.67,40.68,16000.0,35.1517,35.1949,35.1517,35.1603,16000.0
2013-09-27 14:00:00,40.67,40.7,40.67,40.68,21300.0,35.1517,35.1776,35.1517,35.1603,21300.0
2013-09-27 14:10:00,40.68,40.71,40.68,40.7,23500.0,35.1603,35.1862,35.1603,35.1776,23500.0
2013-09-27 14:20:00,40.7,40.73,40.69,40.72,14900.0,35.1776,35.2035,35.1689,35.1949,14900.0
2013-09-27 14:30:00,40.72,40.74,40.7,40.71,21500.0,35.1949,35.2122,35.1776,35.1862,21500.0
2013-09-27 14:40:00,40.71,40.73,40.71,40.71,63700.0,35.1862,35.2035,35.1862,35.1862,63700.0
2013-09-27 14:50:00,40.71,40.75,40.71,40.73,15600.0,35.1862,35.2208,35.1862,35.2035,15600.0
2013-09-27 15:00:00,40.73,40.75,40.73,40.73,44100.0,35.2035,35.2208,35.2035,35.2035,44100.0
2013-09-27 15:10:00,40.73,40.77,40.73,40.76,58500.0,35.2035,35.2381,35.2035,35.2294,58500.0
2013-09-27 15:20:00,40.76,40.78,40.75,40.77,63300.0,35.2294,35.2467,35.2208,35.2381,63300.0
2013-09-27 15:30:00,40.78,40.82,40.77,40.8,112000.0,35.2467,35.2813,35.2381,35.264,112000.0
2013-09-27 15:40:00,40.81,40.83,40.73,40.73,135300.0,35.2727,35.2899,35.2035,35.2035,135300.0
2013-09-27 15:50:00,40.73,40.8,40.73,40.77,187000.0,35.2035,35.264,35.2035,35.2381,187000.0
2013-09-30 09:30:00,40.63,40.93,40.58,40.9,161800.0,35.1171,35.3764,35.0739,35.3504,161800.0
2013-09-30 09:40:00,40.9,40.95,40.83,40.92,97300.0,35.3504,35.3937,35.2899,35.3677,97300.0
2013-09-30 09:50:00,40.93,40.94,40.74,40.75,89300.0,35.3764,35.385,35.2122,35.2208,89300.0
2013-09-30 10:00:00,40.75,40.91,40.74,40.87,92500.0,35.2208,35.3591,35.2122,35.3245,92500.0
2013-09-30 10:10:00,40.86,40.92,40.81,40.91,125700.0,35.3159,35.3677,35.2727,35.3591,125700.0
2013-09-30 10:20:00,40.91,40.96,40.87,40.91,130500.0,35.3591,35.4023,35.3245,35.3591,130500.0
2013-09-30 10:30:00,40.91,41.04,40.91,41.0,449800.0,35.3591,35.4715,35.3591,35.4369,449800.0
2013-09-30 10:40:00,41.0,41.01,40.96,41.0,279000.0,35.4369,35.4455,35.4023,35.4369,279000.0
2013-09-30 10:50:00,41.01,41.01,40.93,40.98,317600.0,35.4455,35.4455,35.3764,35.4196,317600.0
2013-09-30 11:00:00,40.98,41.0,40.89,40.92,108500.0,35.4196,35.4369,35.3418,35.3677,108500.0
2013-09-30 11:10:00,40.92,40.96,40.92,40.94,43800.0,35.3677,35.4023,35.3677,35.385,43800.0
2013-09-30 11:20:00,40.95,40.99,40.94,40.97,36400.0,35.3937,35.4282,35.385,35.411,36400.0
2013-09-30 11:30:00,40.96,40.98,40.9,40.91,34400.0,35.4023,35.4196,35.3504,35.3591,34400.0
2013-09-30 11:40:00,40.91,41.0,40.89,40.91,93600.0,35.3591,35.4369,35.3418,35.3591,93600.0
2013-09-30 11:50:00,40.9,40.92,40.89,40.9,50000.0,35.3504,35.3677,35.3418,35.3504,50000.0
2013-09-30 12:00:00,40.91,40.92,40.89,40.91,53400.0,35.3591,35.3677,35.3418,35.3591,53400.0
2013-09-30 12:10:00,40.91,40.92,40.89,40.91,41600.0,35.3591,35.3677,35.3418,35.3591,41600.0
2013-09-30 12:20:00,40.91,40.94,40.88,40.94,44800.0,35.3591,35.385,35.3332,35.385,44800.0
2013-09-30 12:30:00,40.94,40.94,40.9,40.91,36600.0,35.385,35.385,35.3504,35.3591,36600.0
2013-09-30 12:40:00,40.92,40.93,40.9,40.92,22200.0,35.3677,35.3764,35.3504,35.3677,22200.0
2013-09-30 12:50:00,40.92,40.93,40.91,40.92,19000.0,35.3677,35.3764,35.3591,35.3677,19000.0
2013-09-30 13:00:00,40.92,40.93,40.9,40.9,24100.0,35.3677,35.3764,35.3504,35.3504,24100.0
2013-09-30 13:10:00,40.91,40.99,40.9,40.98,38000.0,35.3591,35.4282,35.3504,35.4196,38000.0
2013-09-30 13:20:00,41.0,41.0,40.92,40.92,36600.0,35.4369,35.4369,35.3677,35.3677,36600.0
2013-09-30 13:30:00,40.92,40.97,40.92,40.93,33500.0,35.3677,35.411,35.3677,35.3764,33500.0
2013-09-30 13:40:00,40.93,40.96,40.92,40.95,49600.0,35.3764,35.4023,35.3677,35.3937,49600.0
2013-09-30 13:50:00,40.94,40.95,40.89,40.94,50300.0,35.385,35.3937,35.3418,35.385,50300.0
2013-09-30 14:00:00,40.95,40.98,40.9,40.93,50100.0,35.3937,35.4196,35.3504,35.3764,50100.0
2013-09-30 14:10:00,40.93,40.98,40.93,40.97,34600.0,35.3764,35.4196,35.3764,35.411,34600.0
2013-09-30 14:20:00,40.98,40.98,40.91,40.91,64300.0,35.4196,35.4196,35.3591,35.3591,64300.0
2013-09-30 14:30:00,40.91,40.95,40.9,40.91,62000.0,35.3591,35.3937,35.3504,35.3591,62000.0
2013-09-30 14:40:00,40.9,40.93,40.9,40.92,71200.0,35.3504,35.3764,35.3504,35.3677,71200.0
2013-09-30 14:50:00,40.92,40.92,40.87,40.89,84000.0,35.3677,35.3677,35.3245,35.3418,84000.0
2013-09-30 15:00:00,40.9,41.0,40.85,40.88,127200.0,35.3504,35.4369,35.3072,35.3332,127200.0
2013-09-30 15:10:00,40.88,40.89,40.86,40.86,73000.0,35.3332,35.3418,35.3159,35.3159,73000.0
2013-09-30 15:20:00,40.87,40.88,40.8,40.86,127100.0,35.3245,35.3332,35.264,35.3159,127100.0
2013-09-30 15:30:00,40.86,40.87,40.81,40.81,128400.0,35.3159,35.3245,35.2727,35.2727,128400.0
2013-09-30 15:40:00,40.81,40.86,40.79,40.84,133600.0,35.2727,35.3159,35.2554,35.2986,133600.0
2013-09-30 15:50:00,40.84,40.93,40.82,40.93,399100.0,35.2986,35.3764,35.2813,35.3764,399100.0
2013-10-01 09:30:00,40.9,41.07,40.81,40.92,271300.0,35.3504,35.4974,35.2727,35.3677,271300.0
2013-10-01 09:40:00,40.92,40.92,40.76,40.89,78300.0,35.3677,35.3677,35.2294,35.3418,78300.0
2013-10-01 09:50:00,40.9,40.95,40.86,40.89,73900.0,35.3504,35.3937,35.3159,35.3418,73900.0
2013-10-01 10:00:00,40.91,40.93,40.83,40.86,122600.0,35.3591,35.3764,35.2899,35.3159,122600.0
2013-10-01 10:10:00,40.86,40.91,40.82,40.84,51100.0,35.3159,35.3591,35.2813,35.2986,51100.0
2013-10-01 10:20:00,40.84,40.91,40.84,40.89,32400.0,35.2986,35.3591,35.2986,35.3418,32400.0
2013-10-01 10:30:00,40.89,40.95,40.89,40.92,54300.0,35.3418,35.3937,35.3418,35.3677,54300.0
2013-10-01 10:40:00,40.92,41.01,40.92,40.97,136300.0,35.3677,35.4455,35.3677,35.411,136300.0
2013-10-01 10:50:00,40.97,41.01,40.95,40.99,111100.0,35.411,35.4455,35.3937,35.4282,111100.0
2013-10-01 11:00:00,41.0,41.06,40.98,41.04,98600.0,35.4369,35.4887,35.4196,35.4715,98600.0
2013-10-01 11:10:00,41.05,41.18,41.03,41.18,135400.0,35.4801,35.5925,35.4628,35.5925,135400.0
2013-10-01 11:20:00,41.18,41.21,41.08,41.09,51400.0,35.5925,35.6184,35.506,35.5147,51400.0
2013-10-01 11:30:00,41.1,41.11,41.05,41.08,58100.0,35.5233,35.532,35.4801,35.506,58100.0
2013-10-01 11:40:00,41.09,41.1,41.05,41.08,17600.0,35.5147,35.5233,35.4801,35.506,17600.0
2013-10-01 11:50:00,41.08,41.08,41.01,41.01,29600.0,35.506,35.506,35.4455,35.4455,29600.0
2013-10-01 12:00:00,41.01,41.04,41.0,41.01,29300.0,35.4455,35.4715,35.4369,35.4455,29300.0
2013-10-01 12:10:00,41.0,41.01,40.99,41.01,34800.0,35.4369,35.4455,35.4282,35.4455,34800.0
2013-10-01 12:20:00,41.0,41.02,40.99,41.0,23200.0,35.4369,35.4542,35.4282,35.4369,23200.0
2013-10-01 12:30:00,41.0,41.01,40.98,40.98,48500.0,35.4369,35.4455,35.4196,35.4196,48500.0
2013-10-01 12:40:00,40.99,41.0,40.97,40.98,9200.0,35.4282,35.4369,35.411,35.4196,9200.0
2013-10-01 12:50:00,40.97,41.0,40.96,40.99,9800.0,35.411,35.4369,35.4023,35.4282,9800.0
2013-10-01 13:00:00,40.98,40.98,40.96,40.97,17900.0,35.4196,35.4196,35.4023,35.411,17900.0
2013-10-01 13:10:00,40.97,40.98,40.96,40.97,8700.0,35.411,35.4196,35.4023,35.411,8700.0
2013-10-01 13:20:00,40.98,40.98,40.94,40.94,18600.0,35.4196,35.4196,35.385,35.385,18600.0
2013-10-01 13:30:00,40.94,40.95,40.9,40.9,10600.0,35.385,35.3937,35.3504,35.3504,10600.0
2013-10-01 13:40:00,40.9,40.92,40.88,40.89,25500.0,35.3504,35.3677,35.3332,35.3418,25500.0
2013-10-01 13:50:00,40.89,40.91,40.88,40.89,27100.0,35.3418,35.3591,35.3332,35.3418,27100.0
2013-10-01 14:00:00,40.89,40.89,40.86,40.86,30600.0,35.3418,35.3418,35.3159,35.3159,30600.0
2013-10-01 14:10:00,40.86,40.86,40.83,40.83,31600.0,35.3159,35.3159,35.2899,35.2899,31600.0
2013-10-01 14:20:00,40.83,40.83,40.79,40.82,24400.0,35.2899,35.2899,35.2554,35.2813,24400.0
2013-10-01 14:30:00,40.82,40.83,40.78,40.8,21600.0,35.2813,35.2899,35.2467,35.264,21600.0
2013-10-01 14:40:00,40.79,40.81,40.76,40.76,14000.0,35.2554,35.2727,35.2294,35.2294,14000.0
2013-10-01 14:50:00,40.76,40.82,40.76,40.81,17000.0,35.2294,35.2813,35.2294,35.2727,17000.0
2013-10-01 15:00:00,40.81,40.81,40.77,40.79,20500.0,35.2727,35.2727,35.2381,35.2554,20500.0
2013-10-01 15:10:00,40.8,40.83,40.77,40.79,20400.0,35.264,35.2899,35.2381,35.2554,20400.0
2013-10-01 15:20:00,40.78,40.8,40.76,40.78,27800.0,35.2467,35.264,35.2294,35.2467,27800.0
2013-10-01 15:30:00,40.78,40.83,40.78,40.81,34400.0,35.2467,35.2899,35.2467,35.2727,34400.0
2013-10-01 15:40:00,40.81,40.83,40.79,40.8,60900.0,35.2727,35.2899,35.2554,35.264,60900.0
2013-10-01 15:50:00,40.81,40.87,40.79,40.86,110400.0,35.2727,35.3245,35.2554,35.3159,110400.0
2013-10-02 09:30:00,40.77,40.91,40.7,40.76,61800.0,35.2381,35.3591,35.1776,35.2294,61800.0
2013-10-02 09:40:00,40.77,40.86,40.68,40.68,37200.0,35.2381,35.3159,35.1603,35.1603,37200.0
2013-10-02 09:50:00,40.68,40.76,40.68,40.74,76000.0,35.1603,35.2294,35.1603,35.2122,76000.0
2013-10-02 10:00:00,40.75,40.95,40.72,40.94,80200.0,35.2208,35.3937,35.1949,35.385,80200.0
2013-10-02 10:10:00,40.93,40.93,40.82,40.83,98800.0,35.3764,35.3764,35.2813,35.2899,98800.0
2013-10-02 10:20:00,40.82,40.83,40.78,40.82,41300.0,35.2813,35.2899,35.2467,35.2813,41300.0
2013-10-02 10:30:00,40.82,40.85,40.76,40.79,52800.0,35.2813,35.3072,35.2294,35.2554,52800.0
2013-10-02 10:40:00,40.79,40.8,40.76,40.79,34500.0,35.2554,35.264,35.2294,35.2554,34500.0
2013-10-02 10:50:00,40.79,40.83,40.77,40.79,28100.0,35.2554,35.2899,35.2381,35.2554,28100.0
2013-10-02 11:00:00,40.79,40.82,40.78,40.8,25900.0,35.2554,35.2813,35.2467,35.264,25900.0
2013-10-02 11:10:00,40.81,40.87,40.8,40.87,25900.0,35.2727,35.3245,35.264,35.3245,25900.0
2013-10-02 11:20:00,40.87,40.93,40.86,40.92,20300.0,35.3245,35.3764,35.3159,35.3677,20300.0
2013-10-02 11:30:00,40.92,40.96,40.91,40.91,49700.0,35.3677,35.4023,35.3591,35.3591,49700.0
2013-10-02 11:40:00,40.92,40.93,40.88,40.91,19800.0,35.3677,35.3764,35.3332,35.3591,19800.0
2013-10-02 11:50:00,40.92,40.95,40.91,40.91,19200.0,35.3677,35.3937,35.3591,35.3591,19200.0
2013-10-02 12:00:00,40.92,40.97,40.91,40.97,13900.0,35.3677,35.411,35.3591,35.411,13900.0
2013-10-02 12:10:00,40.97,41.02,40.97,41.02,29000.0,35.411,35.4542,35.411,35.4542,29000.0
2013-10-02 12:20:00,41.02,41.06,41.02,41.04,34200.0,35.4542,35.4887,35.4542,35.4715,34200.0
2013-10-02 12:30:00,41.04,41.07,41.04,41.06,23100.0,35.4715,35.4974,35.4715,35.4887,23100.0
2013-10-02 12:40:00,41.07,41.11,41.05,41.08,27900.0,35.4974,35.532,35.4801,35.506,27900.0
2013-10-02 12:50:00,41.08,41.11,41.07,41.1,17600.0,35.506,35.532,35.4974,35.5233,17600.0
2013-10-02 13:00:00,41.09,41.16,41.09,41.14,43100.0,35.5147,35.5752,35.5147,35.5579,43100.0
2013-10-02 13:10:00,41.15,41.18,41.14,41.17,28800.0,35.5665,35.5925,35.5579,35.5838,28800.0
2013-10-02 13:20:00,41.18,41.29,41.17,41.27,48300.0,35.5925,35.6875,35.5838,35.6702,48300.0
2013-10-02 13:30:00,41.28,41.28,41.23,41.26,45200.0,35.6789,35.6789,35.6357,35.6616,45200.0
2013-10-02 13:40:00,41.26,41.28,41.19,41.2,41800.0,35.6616,35.6789,35.6011,35.6097,41800.0
2013-10-02 13:50:00,41.2,41.2,41.16,41.18,37200.0,35.6097,35.6097,35.5752,35.5925,37200.0
2013-10-02 14:00:00,41.18,41.2,41.14,41.2,32900.0,35.5925,35.6097,35.5579,35.6097,32900.0
2013-10-02 14:10:00,41.2,41.2,41.09,41.09,27300.0,35.6097,35.6097,35.5147,35.5147,27300.0
2013-10-02 14:20:00,41.09,41.09,41.05,41.07,57600.0,35.5147,35.5147,35.4801,35.4974,57600.0
2013-10-02 14:30:00,41.07,41.15,41.07,41.1,26400.0,35.4974,35.5665,35.4974,35.5233,26400.0
2013-10-02 14:40:00,41.1,41.14,41.09,41.12,38300.0,35.5233,35.5579,35.5147,35.5406,38300.0
2013-10-02 14:50:00,41.12,41.14,41.1,41.11,25300.0,35.5406,35.5579,35.5233,35.532,25300.0
2013-10-02 15:00:00,41.12,41.13,41.1,41.13,29500.0,35.5406,35.5492,35.5233,35.5492,29500.0
2013-10-02 15:10:00,41.13,41.14,41.11,41.12,32000.0,35.5492,35.5579,35.532,35.5406,32000.0
2013-10-02 15:20:00,41.12,41.12,41.05,41.06,56500.0,35.5406,35.5406,35.4801,35.4887,56500.0
2013-10-02 15:30:00,41.07,41.11,41.05,41.05,92200.0,35.4974,35.532,35.4801,35.4801,92200.0
2013-10-02 15:40:00,41.05,41.06,41.0,41.01,71100.0,35.4801,35.4887,35.4369,35.4455,71100.0
2013-10-02 15:50:00,41.0,41.02,40.98,41.02,370900.0,35.4369,35.4542,35.4196,35.4542,370900.0
2013-10-03 09:30:00,40.76,40.78,40.39,40.46,216700.0,35.2294,35.2467,34.9096,34.9701,216700.0
2013-10-03 09:40:00,40.45,40.52,40.3,40.42,100200.0,34.9615,35.022,34.8319,34.9356,100200.0
2013-10-03 09:50:00,40.42,40.48,40.4,40.45,112700.0,34.9356,34.9874,34.9183,34.9615,112700.0
2013-10-03 10:00:00,40.45,40.52,40.43,40.45,79500.0,34.9615,35.022,34.9442,34.9615,79500.0
2013-10-03 10:10:00,40.46,40.47,40.35,40.37,81400.0,34.9701,34.9788,34.8751,34.8924,81400.0
2013-10-03 10:20:00,40.36,40.46,40.31,40.42,73100.0,34.8837,34.9701,34.8405,34.9356,73100.0
2013-10-03 10:30:00,40.41,40.44,40.38,40.38,49800.0,34.9269,34.9529,34.901,34.901,49800.0
2013-10-03 10:40:00,40.38,40.4,40.32,40.33,43900.0,34.901,34.9183,34.8491,34.8578,43900.0
2013-10-03 10:50:00,40.33,40.35,40.31,40.32,48400.0,34.8578,34.8751,34.8405,34.8491,48400.0
2013-10-03 11:00:00,40.32,40.33,40.28,40.28,42900.0,34.8491,34.8578,34.8146,34.8146,42900.0
2013-10-03 11:10:00,40.29,40.32,40.28,40.28,72900.0,34.8232,34.8491,34.8146,34.8146,72900.0
2013-10-03 11:20:00,40.29,40.34,40.28,40.3,42800.0,34.8232,34.8664,34.8146,34.8319,42800.0
2013-10-03 11:30:00,40.31,40.36,40.31,40.36,39200.0,34.8405,34.8837,34.8405,34.8837,39200.0
2013-10-03 11:40:00,40.37,40.43,40.36,40.4,26300.0,34.8924,34.9442,34.8837,34.9183,26300.0
2013-10-03 11:50:00,40.4,40.47,40.4,40.47,31300.0,34.9183,34.9788,34.9183,34.9788,31300.0
2013-10-03 12:00:00,40.47,40.47,40.4,40.4,25100.0,34.9788,34.9788,34.9183,34.9183,25100.0
2013-10-03 12:10:00,40.4,40.42,40.34,40.34,38700.0,34.9183,34.9356,34.8664,34.8664,38700.0
2013-10-03 12:20:00,40.34,40.36,40.33,40.36,45600.0,34.8664,34.8837,34.8578,34.8837,45600.0
2013-10-03 12:30:00,40.36,40.38,40.33,40.34,30300.0,34.8837,34.901,34.8578,34.8664,30300.0
2013-10-03 12:40:00,40.34,40.45,40.34,40.44,31600.0,34.8664,34.9615,34.8664,34.9529,31600.0
2013-10-03 12:50:00,40.43,40.46,40.43,40.43,21300.0,34.9442,34.9701,34.9442,34.9442,21300.0
2013-10-03 13:00:00,40.43,40.44,40.4,40.42,26900.0,34.9442,34.9529,34.9183,34.9356,26900.0
2013-10-03 13:10:00,40.43,40.44,40.4,40.44,41800.0,34.9442,34.9529,34.9183,34.9529,41800.0
2013-10-03 13:20:00,40.44,40.47,40.41,40.46,36600.0,34.9529,34.9788,34.9269,34.9701,36600.0
2013-10-03 13:30:00,40.46,40.51,40.45,40.48,30800.0,34.9701,35.0134,34.9615,34.9874,30800.0
2013-10-03 13:40:00,40.48,40.53,40.47,40.52,25100.0,34.9874,35.0307,34.9788,35.022,25100.0
2013-10-03 13:50:00,40.51,40.52,40.47,40.49,24500.0,35.0134,35.022,34.9788,34.9961,24500.0
2013-10-03 14:00:00,40.49,40.49,40.41,40.41,22300.0,34.9961,34.9961,34.9269,34.9269,22300.0
2013-10-03 14:10:00,40.41,40.42,40.36,40.38,33500.0,34.9269,34.9356,34.8837,34.901,33500.0
2013-10-03 14:20:00,40.37,40.37,40.3,40.32,59400.0,34.8924,34.8924,34.8319,34.8491,59400.0
2013-10-03 14:30:00,40.31,40.32,40.27,40.31,43400.0,34.8405,34.8491,34.8059,34.8405,43400.0
2013-10-03 14:40:00,40.32,40.37,40.32,40.36,32400.0,34.8491,34.8924,34.8491,34.8837,32400.0
2013-10-03 14:50:00,40.36,40.44,40.35,40.42,94700.0,34.8837,34.9529,34.8751,34.9356,94700.0
2013-10-03 15:00:00,40.42,40.43,40.4,40.4,58400.0,34.9356,34.9442,34.9183,34.9183,58400.0
2013-10-03 15:10:00,40.4,40.4,40.38,40.39,38100.0,34.9183,34.9183,34.901,34.9096,38100.0
2013-10-03 15:20:00,40.39,40.41,40.37,40.39,41600.0,34.9096,34.9269,34.8924,34.9096,41600.0
2013-10-03 15:30:00,40.4,40.41,40.38,40.41,41100.0,34.9183,34.9269,34.901,34.9269,41100.0
2013-10-03 15:40:00,40.41,40.41,40.33,40.33,109400.0,34.9269,34.9269,34.8578,34.8578,109400.0
2013-10-03 15:50:00,40.34,40.36,40.27,40.3,217100.0,34.8664,34.8837,34.8059,34.8319,217100.0
2013-10-04 09:30:00,40.39,40.53,40.3,40.42,75800.0,34.9096,35.0307,34.8319,34.9356,75800.0
2013-10-04 09:40:00,40.44,40.47,40.32,40.39,37500.0,34.9529,34.9788,34.8491,34.9096,37500.0
2013-10-04 09:50:00,40.41,40.46,40.31,40.46,71200.0,34.9269,34.9701,34.8405,34.9701,71200.0
2013-10-04 10:00:00,40.46,40.5,40.39,40.4,74100.0,34.9701,35.0047,34.9096,34.9183,74100.0
2013-10-04 10:10:00,40.4,40.47,40.39,40.47,31100.0,34.9183,34.9788,34.9096,34.9788,31100.0
2013-10-04 10:20:00,40.48,40.5,40.42,40.44,36000.0,34.9874,35.0047,34.9356,34.9529,36000.0
2013-10-04 10:30:00,40.45,40.6,40.45,40.59,35100.0,34.9615,35.0912,34.9615,35.0825,35100.0
2013-10-04 10:40:00,40.59,40.59,40.4,40.41,68500.0,35.0825,35.0825,34.9183,34.9269,68500.0
2013-10-04 10:50:00,40.41,40.43,40.38,40.41,22800.0,34.9269,34.9442,34.901,34.9269,22800.0
2013-10-04 11:00:00,40.4,40.4,40.32,40.32,20800.0,34.9183,34.9183,34.8491,34.8491,20800.0
2013-10-04 11:10:00,40.32,40.34,40.31,40.33,32300.0,34.8491,34.8664,34.8405,34.8578,32300.0
2013-10-04 11:20:00,40.33,40.34,40.32,40.33,12000.0,34.8578,34.8664,34.8491,34.8578,12000.0
2013-10-04 11:30:00,40.32,40.39,40.32,40.39,31000.0,34.8491,34.9096,34.8491,34.9096,31000.0
2013-10-04 11:40:00,40.39,40.41,40.36,40.4,17900.0,34.9096,34.9269,34.8837,34.9183,17900.0
2013-10-04 11:50:00,40.41,40.46,40.41,40.41,12200.0,34.9269,34.9701,34.9269,34.9269,12200.0
2013-10-04 12:00:00,40.42,40.43,40.36,40.37,25000.0,34.9356,34.9442,34.8837,34.8924,25000.0
2013-10-04 12:10:00,40.37,40.39,40.35,40.37,54600.0,34.8924,34.9096,34.8751,34.8924,54600.0
2013-10-04 12:20:00,40.38,40.4,40.33,40.39,26900.0,34.901,34.9183,34.8578,34.9096,26900.0
2013-10-04 12:30:00,40.39,40.4,40.38,40.38,10200.0,34.9096,34.9183,34.901,34.901,10200.0
2013-10-04 12:40:00,40.39,40.42,40.38,40.42,15600.0,34.9096,34.9356,34.901,34.9356,15600.0
2013-10-04 12:50:00,40.41,40.41,40.39,40.39,9600.0,34.9269,34.9269,34.9096,34.9096,9600.0
2013-10-04 13:00:00,40.4,40.42,40.39,40.42,17700.0,34.9183,34.9356,34.9096,34.9356,17700.0
2013-10-04 13:10:00,40.42,40.42,40.38,40.41,28400.0,34.9356,34.9356,34.901,34.9269,28400.0
2013-10-04 13:20:00,40.41,40.41,40.34,40.35,22900.0,34.9269,34.9269,34.8664,34.8751,22900.0
2013-10-04 13:30:00,40.36,40.39,40.35,40.37,24400.0,34.8837,34.9096,34.8751,34.8924,24400.0
2013-10-04 13:40:00,40.36,40.37,40.27,40.27,37500.0,34.8837,34.8924,34.8059,34.8059,37500.0
2013-10-04 13:50:00,40.27,40.28,40.25,40.26,25000.0,34.8059,34.8146,34.7886,34.7973,25000.0
2013-10-04 14:00:00,40.27,40.31,40.27,40.31,49000.0,34.8059,34.8405,34.8059,34.8405,49000.0
2013-10-04 14:10:00,40.31,40.36,40.3,40.35,26900.0,34.8405,34.8837,34.8319,34.8751,26900.0
2013-10-04 14:20:00,40.35,40.36,40.32,40.36,15400.0,34.8751,34.8837,34.8491,34.8837,15400.0
2013-10-04 14:30:00,40.36,40.37,40.35,40.36,40300.0,34.8837,34.8924,34.8751,34.8837,40300.0
2013-10-04 14:40:00,40.36,40.37,40.34,40.35,34800.0,34.8837,34.8924,34.8664,34.8751,34800.0
2013-10-04 14:50:00,40.36,40.39,40.35,40.35,55800.0,34.8837,34.9096,34.8751,34.8751,55800.0
2013-10-04 15:00:00,40.35,40.36,40.32,40.32,32500.0,34.8751,34.8837,34.8491,34.8491,32500.0
2013-10-04 15:10:00,40.33,40.35,40.32,40.33,56900.0,34.8578,34.8751,34.8491,34.8578,56900.0
2013-10-04 15:20:00,40.34,40.34,40.3,40.3,48400.0,34.8664,34.8664,34.8319,34.8319,48400.0
2013-10-04 15:30:00,40.3,40.31,40.24,40.25,154100.0,34.8319,34.8405,34.78,34.7886,154100.0
2013-10-04 15:40:00,40.25,40.28,40.2,40.22,168900.0,34.7886,34.8146,34.7454,34.7627,168900.0
2013-10-04 15:50:00,40.22,40.25,40.2,40.25,254400.0,34.7627,34.7886,34.7454,34.7886,254400.0
2013-10-07 09:30:00,40.09,40.23,40.0,40.02,173500.0,34.6504,34.7714,34.5726,34.5899,173500.0
2013-10-07 09:40:00,40.02,40.04,39.99,40.01,33600.0,34.5899,34.6071,34.5639,34.5812,33600.0
2013-10-07 09:50:00,39.99,40.02,39.95,40.0,37300.0,34.5639,34.5899,34.5293,34.5726,37300.0
2013-10-07 10:00:00,40.0,40.13,39.99,40.13,30600.0,34.5726,34.6849,34.5639,34.6849,30600.0
2013-10-07 10:10:00,40.13,40.18,40.13,40.15,17700.0,34.6849,34.7281,34.6849,34.7022,17700.0
2013-10-07 10:20:00,40.15,40.27,40.15,40.26,30500.0,34.7022,34.8059,34.7022,34.7973,30500.0
2013-10-07 10:30:00,40.27,40.32,40.23,40.31,56400.0,34.8059,34.8491,34.7714,34.8405,56400.0
2013-10-07 10:40:00,40.31,40.31,40.26,40.28,39600.0,34.8405,34.8405,34.7973,34.8146,39600.0
2013-10-07 10:50:00,40.28,40.41,40.28,40.4,32300.0,34.8146,34.9269,34.8146,34.9183,32300.0
2013-10-07 11:00:00,40.4,40.45,40.35,40.45,39900.0,34.9183,34.9615,34.8751,34.9615,39900.0
2013-10-07 11:10:00,40.45,40.49,40.45,40.48,80700.0,34.9615,34.9961,34.9615,34.9874,80700.0
2013-10-07 11:20:00,40.49,40.51,40.44,40.44,19800.0,34.9961,35.0134,34.9529,34.9529,19800.0
2013-10-07 11:30:00,40.44,40.47,40.39,40.4,68400.0,34.9529,34.9788,34.9096,34.9183,68400.0
2013-10-07 11:40:00,40.4,40.46,40.39,40.41,40100.0,34.9183,34.9701,34.9096,34.9269,40100.0
2013-10-07 11:50:00,40.4,40.4,40.35,40.37,27000.0,34.9183,34.9183,34.8751,34.8924,27000.0
2013-10-07 12:00:00,40.37,40.37,40.34,40.36,22800.0,34.8924,34.8924,34.8664,34.8837,22800.0
2013-10-07 12:10:00,40.35,40.36,40.35,40.35,10400.0,34.8751,34.8837,34.8751,34.8751,10400.0
2013-10-07 12:20:00,40.36,40.37,40.33,40.33,44300.0,34.8837,34.8924,34.8578,34.8578,44300.0
2013-10-07 12:30:00,40.33,40.33,40.29,40.29,32600.0,34.8578,34.8578,34.8232,34.8232,32600.0
2013-10-07 12:40:00,40.29,40.36,40.29,40.34,38400.0,34.8232,34.8837,34.8232,34.8664,38400.0
2013-10-07 12:50:00,40.34,40.34,40.29,40.29,16300.0,34.8664,34.8664,34.8232,34.8232,16300.0
2013-10-07 13:00:00,40.29,40.33,40.28,40.33,42500.0,34.8232,34.8578,34.8146,34.8578,42500.0
2013-10-07 13:10:00,40.32,40.36,40.31,40.33,72000.0,34.8491,34.8837,34.8405,34.8578,72000.0
2013-10-07 13:20:00,40.32,40.33,40.27,40.27,67900.0,34.8491,34.8578,34.8059,34.8059,67900.0
2013-10-07 13:30:00,40.27,40.32,40.27,40.27,35400.0,34.8059,34.8491,34.8059,34.8059,35400.0
2013-10-07 13:40:00,40.27,40.28,40.23,40.24,26100.0,34.8059,34.8146,34.7714,34.78,26100.0
2013-10-07 13:50:00,40.24,40.29,40.22,40.29,18400.0,34.78,34.8232,34.7627,34.8232,18400.0
2013-10-07 14:00:00,40.29,40.35,40.26,40.26,27900.0,34.8232,34.8751,34.7973,34.7973,27900.0
2013-10-07 14:10:00,40.26,40.36,40.26,40.33,40300.0,34.7973,34.8837,34.7973,34.8578,40300.0
2013-10-07 14:20:00,40.34,40.34,40.32,40.33,27300.0,34.8664,34.8664,34.8491,34.8578,27300.0
2013-10-07 14:30:00,40.33,40.35,40.32,40.33,33000.0,34.8578,34.8751,34.8491,34.8578,33000.0
2013-10-07 14:40:00,40.33,40.33,40.27,40.3,54400.0,34.8578,34.8578,34.8059,34.8319,54400.0
2013-10-07 14:50:00,40.29,40.32,40.29,40.32,21600.0,34.8232,34.8491,34.8232,34.8491,21600.0
2013-10-07 15:00:00,40.32,40.35,40.31,40.35,27000.0,34.8491,34.8751,34.8405,34.8751,27000.0
2013-10-07 15:10:00,40.34,40.36,40.3,40.3,41400.0,34.8664,34.8837,34.8319,34.8319,41400.0
2013-10-07 15:20:00,40.3,40.3,40.2,40.2,105500.0,34.8319,34.8319,34.7454,34.7454,105500.0
2013-10-07 15:30:00,40.21,40.22,40.15,40.15,70500.0,34.7541,34.7627,34.7022,34.7022,70500.0
2013-10-07 15:40:00,40.16,40.19,40.09,40.13,127500.0,34.7109,34.7368,34.6504,34.6849,127500.0
2013-10-07 15:50:00,40.13,40.14,40.05,40.07,273600.0,34.6849,34.6936,34.6158,34.6331,273600.0
2013-10-08 09:30:00,40.15,40.23,40.07,40.13,74900.0,34.7022,34.7714,34.6331,34.6849,74900.0
2013-10-08 09:40:00,40.14,40.28,40.14,40.26,42900.0,34.6936,34.8146,34.6936,34.7973,42900.0
2013-10-08 09:50:00,40.26,40.29,40.21,40.23,36500.0,34.7973,34.8232,34.7541,34.7714,36500.0
2013-10-08 10:00:00,40.25,40.31,40.19,40.3,57100.0,34.7886,34.8405,34.7368,34.8319,57100.0
2013-10-08 10:10:00,40.3,40.41,40.29,40.41,40300.0,34.8319,34.9269,34.8232,34.9269,40300.0
2013-10-08 10:20:00,40.41,40.56,40.41,40.56,59100.0,34.9269,35.0566,34.9269,35.0566,59100.0
2013-10-08 10:30:00,40.56,40.77,40.54,40.77,103100.0,35.0566,35.2381,35.0393,35.2381,103100.0
2013-10-08 10:40:00,40.77,40.86,40.72,40.78,87500.0,35.2381,35.3159,35.1949,35.2467,87500.0
2013-10-08 10:50:00,40.78,40.86,40.71,40.84,79800.0,35.2467,35.3159,35.1862,35.2986,79800.0
2013-10-08 11:00:00,40.83,40.86,40.77,40.86,44600.0,35.2899,35.3159,35.2381,35.3159,44600.0
2013-10-08 11:10:00,40.85,40.87,40.79,40.82,35800.0,35.3072,35.3245,35.2554,35.2813,35800.0
2013-10-08 11:20:00,40.83,40.83,40.74,40.74,25000.0,35.2899,35.2899,35.2122,35.2122,25000.0
2013-10-08 11:30:00,40.74,40.79,40.74,40.77,29800.0,35.2122,35.2554,35.2122,35.2381,29800.0
2013-10-08 11:40:00,40.76,40.82,40.75,40.75,23300.0,35.2294,35.2813,35.2208,35.2208,23300.0
2013-10-08 11:50:00,40.76,40.79,40.7,40.77,295600.0,35.2294,35.2554,35.1776,35.2381,295600.0
2013-10-08 12:00:00,40.78,40.8,40.7,40.74,156100.0,35.2467,35.264,35.1776,35.2122,156100.0
2013-10-08 12:10:00,40.74,40.82,40.74,40.78,55100.0,35.2122,35.2813,35.2122,35.2467,55100.0
2013-10-08 12:20:00,40.79,40.82,40.7,40.76,183500.0,35.2554,35.2813,35.1776,35.2294,183500.0
2013-10-08 12:30:00,40.76,40.77,40.62,40.7,49700.0,35.2294,35.2381,35.1084,35.1776,49700.0
2013-10-08 12:40:00,40.7,40.74,40.69,40.69,24700.0,35.1776,35.2122,35.1689,35.1689,24700.0
2013-10-08 12:50:00,40.69,40.73,40.68,40.72,40400.0,35.1689,35.2035,35.1603,35.1949,40400.0
2013-10-08 13:00:00,40.72,40.72,40.63,40.64,41800.0,35.1949,35.1949,35.1171,35.1257,41800.0
2013-10-08 13:10:00,40.63,40.65,40.61,40.61,26100.0,35.1171,35.1344,35.0998,35.0998,26100.0
2013-10-08 13:20:00,40.62,40.66,40.62,40.64,75200.0,35.1084,35.143,35.1084,35.1257,75200.0
2013-10-08 13:30:00,40.65,40.66,40.62,40.66,26400.0,35.1344,35.143,35.1084,35.143,26400.0
2013-10-08 13:40:00,40.65,40.66,40.59,40.63,37000.0,35.1344,35.143,35.0825,35.1171,37000.0
2013-10-08 13:50:00,40.63,40.64,40.61,40.63,75200.0,35.1171,35.1257,35.0998,35.1171,75200.0
2013-10-08 14:00:00,40.63,40.64,40.58,40.61,57900.0,35.1171,35.1257,35.0739,35.0998,57900.0
2013-10-08 14:10:00,40.62,40.67,40.62,40.65,25500.0,35.1084,35.1517,35.1084,35.1344,25500.0
2013-10-08 14:20:00,40.64,40.68,40.62,40.65,26900.0,35.1257,35.1603,35.1084,35.1344,26900.0
2013-10-08 14:30:00,40.64,40.65,40.56,40.56,18300.0,35.1257,35.1344,35.0566,35.0566,18300.0
2013-10-08 14:40:00,40.56,40.63,40.56,40.6,48200.0,35.0566,35.1171,35.0566,35.0912,48200.0
2013-10-08 14:50:00,40.61,40.62,40.58,40.62,55700.0,35.0998,35.1084,35.0739,35.1084,55700.0
2013-10-08 15:00:00,40.62,40.63,40.6,40.6,46400.0,35.1084,35.1171,35.0912,35.0912,46400.0
2013-10-08 15:10:00,40.61,40.62,40.59,40.62,53300.0,35.0998,35.1084,35.0825,35.1084,53300.0
2013-10-08 15:20:00,40.62,40.63,40.6,40.6,149900.0,35.1084,35.1171,35.0912,35.0912,149900.0
2013-10-08 15:30:00,40.6,40.62,40.58,40.62,106300.0,35.0912,35.1084,35.0739,35.1084,106300.0
2013-10-08 15:40:00,40.61,40.65,40.58,40.61,111900.0,35.0998,35.1344,35.0739,35.0998,111900.0
2013-10-08 15:50:00,40.6,40.67,40.58,40.66,546200.0,35.0912,35.1517,35.0739,35.143,546200.0
2013-10-09 09:30:00,40.78,40.84,40.48,40.84,66200.0,35.2467,35.2986,34.9874,35.2986,66200.0
2013-10-09 09:40:00,40.85,41.01,40.8,40.85,65800.0,35.3072,35.4455,35.264,35.3072,65800.0
2013-10-09 09:50:00,40.85,41.16,40.85,41.11,74100.0,35.3072,35.5752,35.3072,35.532,74100.0
2013-10-09 10:00:00,41.1,41.33,41.1,41.29,95900.0,35.5233,35.7221,35.5233,35.6875,95900.0
2013-10-09 10:10:00,41.29,41.46,41.22,41.25,87900.0,35.6875,35.8345,35.627,35.653,87900.0
2013-10-09 10:20:00,41.25,41.35,41.19,41.2,70500.0,35.653,35.7394,35.6011,35.6097,70500.0
2013-10-09 10:30:00,41.19,41.33,41.15,41.32,39400.0,35.6011,35.7221,35.5665,35.7135,39400.0
2013-10-09 10:40:00,41.32,41.32,41.16,41.19,40000.0,35.7135,35.7135,35.5752,35.6011,40000.0
2013-10-09 10:50:00,41.19,41.19,41.02,41.1,41900.0,35.6011,35.6011,35.4542,35.5233,41900.0
2013-10-09 11:00:00,41.1,41.14,41.02,41.06,87600.0,35.5233,35.5579,35.4542,35.4887,87600.0
2013-10-09 11:10:00,41.05,41.06,40.95,40.99,34500.0,35.4801,35.4887,35.3937,35.4282,34500.0
2013-10-09 11:20:00,40.99,40.99,40.92,40.93,31400.0,35.4282,35.4282,35.3677,35.3764,31400.0
2013-10-09 11:30:00,40.93,40.93,40.86,40.91,78100.0,35.3764,35.3764,35.3159,35.3591,78100.0
2013-10-09 11:40:00,40.92,40.98,40.91,40.94,35500.0,35.3677,35.4196,35.3591,35.385,35500.0
2013-10-09 11:50:00,40.94,40.94,40.88,40.91,127000.0,35.385,35.385,35.3332,35.3591,127000.0
2013-10-09 12:00:00,40.92,40.95,40.85,40.85,27500.0,35.3677,35.3937,35.3072,35.3072,27500.0
2013-10-09 12:10:00,40.85,40.9,40.78,40.86,73900.0,35.3072,35.3504,35.2467,35.3159,73900.0
2013-10-09 12:20:00,40.86,40.89,40.83,40.83,27600.0,35.3159,35.3418,35.2899,35.2899,27600.0
2013-10-09 12:30:00,40.83,40.86,40.8,40.8,27000.0,35.2899,35.3159,35.264,35.264,27000.0
2013-10-09 12:40:00,40.81,40.81,40.75,40.78,40800.0,35.2727,35.2727,35.2208,35.2467,40800.0
2013-10-09 12:50:00,40.78,40.78,40.7,40.7,33200.0,35.2467,35.2467,35.1776,35.1776,33200.0
2013-10-09 13:00:00,40.7,40.73,40.69,40.72,38400.0,35.1776,35.2035,35.1689,35.1949,38400.0
2013-10-09 13:10:00,40.73,40.8,40.73,40.77,29100.0,35.2035,35.264,35.2035,35.2381,29100.0
2013-10-09 13:20:00,40.78,40.78,40.74,40.76,31200.0,35.2467,35.2467,35.2122,35.2294,31200.0
2013-10-09 13:30:00,40.77,40.83,40.71,40.71,44500.0,35.2381,35.2899,35.1862,35.1862,44500.0
2013-10-09 13:40:00,40.72,40.77,40.7,40.76,19700.0,35.1949,35.2381,35.1776,35.2294,19700.0
2013-10-09 13:50:00,40.76,40.76,40.72,40.72,12600.0,35.2294,35.2294,35.1949,35.1949,12600.0
2013-10-09 14:00:00,40.72,40.86,40.68,40.81,91200.0,35.1949,35.3159,35.1603,35.2727,91200.0
2013-10-09 14:10:00,40.81,40.82,40.74,40.77,21000.0,35.2727,35.2813,35.2122,35.2381,21000.0
2013-10-09 14:20:00,40.78,40.86,40.74,40.75,35400.0,35.2467,35.3159,35.2122,35.2208,35400.0
2013-10-09 14:30:00,40.75,40.82,40.74,40.81,125000.0,35.2208,35.2813,35.2122,35.2727,125000.0
2013-10-09 14:40:00,40.81,40.86,40.8,40.85,64400.0,35.2727,35.3159,35.264,35.3072,64400.0
2013-10-09 14:50:00,40.85,40.91,40.85,40.89,121600.0,35.3072,35.3591,35.3072,35.3418,121600.0
2013-10-09 15:00:00,40.89,40.91,40.86,40.91,85500.0,35.3418,35.3591,35.3159,35.3591,85500.0
2013-10-09 15:10:00,40.91,40.92,40.9,40.9,68100.0,35.3591,35.3677,35.3504,35.3504,68100.0
2013-10-09 15:20:00,40.9,40.93,40.89,40.92,133700.0,35.3504,35.3764,35.3418,35.3677,133700.0
2013-10-09 15:30:00,40.92,40.94,40.9,40.9,133000.0,35.3677,35.385,35.3504,35.3504,133000.0
2013-10-09 15:40:00,40.9,40.97,40.9,40.96,278200.0,35.3504,35.411,35.3504,35.4023,278200.0
2013-10-09 15:50:00,40.95,41.01,40.91,40.91,592200.0,35.3937,35.4455,35.3591,35.3591,592200.0
2013-10-10 09:30:00,41.18,41.2,40.93,41.18,83400.0,35.5925,35.6097,35.3764,35.5925,83400.0
2013-10-10 09:40:00,41.15,41.17,41.0,41.09,35300.0,35.5665,35.5838,35.4369,35.5147,35300.0
2013-10-10 09:50:00,41.09,41.09,40.93,40.97,43300.0,35.5147,35.5147,35.3764,35.411,43300.0
2013-10-10 10:00:00,40.96,40.97,40.85,40.9,69200.0,35.4023,35.411,35.3072,35.3504,69200.0
2013-10-10 10:10:00,40.9,40.91,40.82,40.83,61500.0,35.3504,35.3591,35.2813,35.2899,61500.0
2013-10-10 10:20:00,40.82,40.96,40.82,40.9,59500.0,35.2813,35.4023,35.2813,35.3504,59500.0
2013-10-10 10:30:00,40.9,40.9,40.8,40.82,31800.0,35.3504,35.3504,35.264,35.2813,31800.0
2013-10-10 10:40:00,40.82,40.82,40.75,40.79,41100.0,35.2813,35.2813,35.2208,35.2554,41100.0
2013-10-10 10:50:00,40.79,40.82,40.73,40.73,30000.0,35.2554,35.2813,35.2035,35.2035,30000.0
2013-10-10 11:00:00,40.73,40.73,40.65,40.68,48000.0,35.2035,35.2035,35.1344,35.1603,48000.0
2013-10-10 11:10:00,40.68,40.77,40.67,40.77,30700.0,35.1603,35.2381,35.1517,35.2381,30700.0
2013-10-10 11:20:00,40.78,40.79,40.74,40.79,32800.0,35.2467,35.2554,35.2122,35.2554,32800.0
2013-10-10 11:30:00,40.79,40.94,40.78,40.94,168400.0,35.2554,35.385,35.2467,35.385,168400.0
2013-10-10 11:40:00,40.95,41.02,40.94,40.99,26700.0,35.3937,35.4542,35.385,35.4282,26700.0
2013-10-10 11:50:00,41.0,41.0,40.93,40.93,24300.0,35.4369,35.4369,35.3764,35.3764,24300.0
2013-10-10 12:00:00,40.93,41.0,40.91,40.98,28700.0,35.3764,35.4369,35.3591,35.4196,28700.0
2013-10-10 12:10:00,40.99,40.99,40.94,40.96,17900.0,35.4282,35.4282,35.385,35.4023,17900.0
2013-10-10 12:20:00,40.95,41.0,40.93,40.94,44500.0,35.3937,35.4369,35.3764,35.385,44500.0
2013-10-10 12:30:00,40.95,41.0,40.93,40.98,25700.0,35.3937,35.4369,35.3764,35.4196,25700.0
2013-10-10 12:40:00,40.98,40.99,40.96,40.96,11400.0,35.4196,35.4282,35.4023,35.4023,11400.0
2013-10-10 12:50:00,40.97,41.01,40.97,40.97,27000.0,35.411,35.4455,35.411,35.411,27000.0
2013-10-10 13:00:00,40.98,40.99,40.97,40.97,42300.0,35.4196,35.4282,35.411,35.411,42300.0
2013-10-10 13:10:00,40.98,41.0,40.97,40.97,28800.0,35.4196,35.4369,35.411,35.411,28800.0
2013-10-10 13:20:00,40.97,41.04,40.97,41.04,15600.0,35.411,35.4715,35.411,35.4715,15600.0
2013-10-10 13:30:00,41.04,41.1,41.03,41.09,15600.0,35.4715,35.5233,35.4628,35.5147,15600.0
2013-10-10 13:40:00,41.08,41.12,41.06,41.11,13600.0,35.506,35.5406,35.4887,35.532,13600.0
2013-10-10 13:50:00,41.11,41.18,41.11,41.18,11600.0,35.532,35.5925,35.532,35.5925,11600.0
2013-10-10 14:00:00,41.18,41.18,41.13,41.15,20500.0,35.5925,35.5925,35.5492,35.5665,20500.0
2013-10-10 14:10:00,41.14,41.17,41.12,41.16,24200.0,35.5579,35.5838,35.5406,35.5752,24200.0
2013-10-10 14:20:00,41.16,41.18,41.15,41.16,14000.0,35.5752,35.5925,35.5665,35.5752,14000.0
2013-10-10 14:30:00,41.17,41.22,41.15,41.21,23100.0,35.5838,35.627,35.5665,35.6184,23100.0
2013-10-10 14:40:00,41.21,41.21,41.13,41.13,13100.0,35.6184,35.6184,35.5492,35.5492,13100.0
2013-10-10 14:50:00,41.13,41.18,41.13,41.17,22500.0,35.5492,35.5925,35.5492,35.5838,22500.0
2013-10-10 15:00:00,41.17,41.33,41.16,41.32,63500.0,35.5838,35.7221,35.5752,35.7135,63500.0
2013-10-10 15:10:00,41.31,41.42,41.31,41.38,36800.0,35.7048,35.7999,35.7048,35.7653,36800.0
2013-10-10 15:20:00,41.39,41.39,41.32,41.33,51500.0,35.774,35.774,35.7135,35.7221,51500.0
2013-10-10 15:30:00,41.33,41.33,41.23,41.24,44600.0,35.7221,35.7221,35.6357,35.6443,44600.0
2013-10-10 15:40:00,41.24,41.31,41.23,41.25,119200.0,35.6443,35.7048,35.6357,35.653,119200.0
2013-10-10 15:50:00,41.24,41.35,41.21,41.35,218200.0,35.6443,35.7394,35.6184,35.7394,218200.0
2013-10-11 09:30:00,41.37,41.37,41.14,41.21,49200.0,35.7567,35.7567,35.5579,35.6184,49200.0
2013-10-11 09:40:00,41.22,41.23,41.05,41.14,27000.0,35.627,35.6357,35.4801,35.5579,27000.0
2013-10-11 09:50:00,41.14,41.29,41.14,41.23,18600.0,35.5579,35.6875,35.5579,35.6357,18600.0
2013-10-11 10:00:00,41.23,41.29,41.17,41.28,24700.0,35.6357,35.6875,35.5838,35.6789,24700.0
2013-10-11 10:10:00,41.28,41.37,41.28,41.29,34400.0,35.6789,35.7567,35.6789,35.6875,34400.0
2013-10-11 10:20:00,41.29,41.34,41.25,41.34,46600.0,35.6875,35.7307,35.653,35.7307,46600.0
2013-10-11 10:30:00,41.33,41.36,41.3,41.36,24000.0,35.7221,35.748,35.6962,35.748,24000.0
2013-10-11 10:40:00,41.36,41.38,41.34,41.37,26300.0,35.748,35.7653,35.7307,35.7567,26300.0
2013-10-11 10:50:00,41.37,41.37,41.31,41.34,24600.0,35.7567,35.7567,35.7048,35.7307,24600.0
2013-10-11 11:00:00,41.35,41.38,41.33,41.34,15200.0,35.7394,35.7653,35.7221,35.7307,15200.0
2013-10-11 11:10:00,41.33,41.36,41.33,41.33,17800.0,35.7221,35.748,35.7221,35.7221,17800.0
2013-10-11 11:20:00,41.34,41.34,41.23,41.26,28600.0,35.7307,35.7307,35.6357,35.6616,28600.0
2013-10-11 11:30:00,41.27,41.34,41.26,41.34,48200.0,35.6702,35.7307,35.6616,35.7307,48200.0
2013-10-11 11:40:00,41.33,41.35,41.29,41.3,26100.0,35.7221,35.7394,35.6875,35.6962,26100.0
2013-10-11 11:50:00,41.3,41.32,41.28,41.3,29500.0,35.6962,35.7135,35.6789,35.6962,29500.0
2013-10-11 12:00:00,41.29,41.43,41.29,41.43,30100.0,35.6875,35.8085,35.6875,35.8085,30100.0
2013-10-11 12:10:00,41.42,41.49,41.41,41.49,29200.0,35.7999,35.8604,35.7912,35.8604,29200.0
2013-10-11 12:20:00,41.49,41.51,41.42,41.42,32300.0,35.8604,35.8777,35.7999,35.7999,32300.0
2013-10-11 12:30:00,41.43,41.44,41.4,41.41,19100.0,35.8085,35.8172,35.7826,35.7912,19100.0
2013-10-11 12:40:00,41.42,41.42,41.36,41.36,14600.0,35.7999,35.7999,35.748,35.748,14600.0
2013-10-11 12:50:00,41.36,41.38,41.35,41.37,26800.0,35.748,35.7653,35.7394,35.7567,26800.0
2013-10-11 13:00:00,41.36,41.38,41.34,41.38,13100.0,35.748,35.7653,35.7307,35.7653,13100.0
2013-10-11 13:10:00,41.37,41.39,41.33,41.33,12600.0,35.7567,35.774,35.7221,35.7221,12600.0
2013-10-11 13:20:00,41.34,41.35,41.31,41.34,21000.0,35.7307,35.7394,35.7048,35.7307,21000.0
2013-10-11 13:30:00,41.33,41.34,41.29,41.29,17100.0,35.7221,35.7307,35.6875,35.6875,17100.0
2013-10-11 13:40:00,41.29,41.3,41.27,41.29,11200.0,35.6875,35.6962,35.6702,35.6875,11200.0
2013-10-11 13:50:00,41.29,41.36,41.28,41.36,15500.0,35.6875,35.748,35.6789,35.748,15500.0
2013-10-11 14:00:00,41.36,41.36,41.33,41.35,12100.0,35.748,35.748,35.7221,35.7394,12100.0
2013-10-11 14:10:00,41.34,41.38,41.33,41.36,14500.0,35.7307,35.7653,35.7221,35.748,14500.0
2013-10-11 14:20:00,41.35,41.36,41.33,41.35,13300.0,35.7394,35.748,35.7221,35.7394,13300.0
2013-10-11 14:30:00,41.36,41.36,41.33,41.33,11700.0,35.748,35.748,35.7221,35.7221,11700.0
2013-10-11 14:40:00,41.33,41.38,41.33,41.36,25800.0,35.7221,35.7653,35.7221,35.748,25800.0
2013-10-11 14:50:00,41.37,41.37,41.32,41.34,18800.0,35.7567,35.7567,35.7135,35.7307,18800.0
2013-10-11 15:00:00,41.34,41.34,41.3,41.33,16700.0,35.7307,35.7307,35.6962,35.7221,16700.0
2013-10-11 15:10:00,41.32,41.34,41.29,41.29,28200.0,35.7135,35.7307,35.6875,35.6875,28200.0
2013-10-11 15:20:00,41.29,41.32,41.28,41.3,35200.0,35.6875,35.7135,35.6789,35.6962,35200.0
2013-10-11 15:30:00,41.3,41.35,41.29,41.31,65100.0,35.6962,35.7394,35.6875,35.7048,65100.0
2013-10-11 15:40:00,41.31,41.35,41.29,41.3,54000.0,35.7048,35.7394,35.6875,35.6962,54000.0
2013-10-11 15:50:00,41.31,41.36,41.28,41.36,190000.0,35.7048,35.748,35.6789,35.748,190000.0
2013-10-14 09:30:00,41.11,41.21,40.74,40.89,57200.0,35.532,35.6184,35.2122,35.3418,57200.0
2013-10-14 09:40:00,40.89,41.14,40.89,41.14,32000.0,35.3418,35.5579,35.3418,35.5579,32000.0
2013-10-14 09:50:00,41.15,41.18,40.76,40.77,33700.0,35.5665,35.5925,35.2294,35.2381,33700.0
2013-10-14 10:00:00,40.75,40.92,40.72,40.81,42900.0,35.2208,35.3677,35.1949,35.2727,42900.0
2013-10-14 10:10:00,40.81,40.85,40.7,40.7,47800.0,35.2727,35.3072,35.1776,35.1776,47800.0
2013-10-14 10:20:00,40.71,40.78,40.58,40.78,93200.0,35.1862,35.2467,35.0739,35.2467,93200.0
2013-10-14 10:30:00,40.78,40.79,40.64,40.69,32200.0,35.2467,35.2554,35.1257,35.1689,32200.0
2013-10-14 10:40:00,40.69,40.72,40.64,40.68,26400.0,35.1689,35.1949,35.1257,35.1603,26400.0
2013-10-14 10:50:00,40.68,40.7,40.65,40.69,21800.0,35.1603,35.1776,35.1344,35.1689,21800.0
2013-10-14 11:00:00,40.69,40.76,40.68,40.76,39000.0,35.1689,35.2294,35.1603,35.2294,39000.0
2013-10-14 11:10:00,40.76,40.78,40.72,40.73,28200.0,35.2294,35.2467,35.1949,35.2035,28200.0
2013-10-14 11:20:00,40.73,40.77,40.7,40.73,29600.0,35.2035,35.2381,35.1776,35.2035,29600.0
2013-10-14 11:30:00,40.74,40.79,40.73,40.78,31200.0,35.2122,35.2554,35.2035,35.2467,31200.0
2013-10-14 11:40:00,40.79,40.8,40.77,40.8,22400.0,35.2554,35.264,35.2381,35.264,22400.0
2013-10-14 11:50:00,40.79,40.88,40.77,40.85,46900.0,35.2554,35.3332,35.2381,35.3072,46900.0
2013-10-14 12:00:00,40.86,40.92,40.86,40.88,12200.0,35.3159,35.3677,35.3159,35.3332,12200.0
2013-10-14 12:10:00,40.88,40.88,40.65,40.73,55700.0,35.3332,35.3332,35.1344,35.2035,55700.0
2013-10-14 12:20:00,40.74,40.83,40.68,40.68,37500.0,35.2122,35.2899,35.1603,35.1603,37500.0
2013-10-14 12:30:00,40.69,40.77,40.67,40.76,30000.0,35.1689,35.2381,35.1517,35.2294,30000.0
2013-10-14 12:40:00,40.77,40.77,40.7,40.73,20800.0,35.2381,35.2381,35.1776,35.2035,20800.0
2013-10-14 12:50:00,40.73,40.76,40.68,40.68,58100.0,35.2035,35.2294,35.1603,35.1603,58100.0
2013-10-14 13:00:00,40.68,40.75,40.64,40.71,63100.0,35.1603,35.2208,35.1257,35.1862,63100.0
2013-10-14 13:10:00,40.72,40.8,40.71,40.75,38700.0,35.1949,35.264,35.1862,35.2208,38700.0
2013-10-14 13:20:00,40.74,40.75,40.69,40.71,44300.0,35.2122,35.2208,35.1689,35.1862,44300.0
2013-10-14 13:30:00,40.71,40.73,40.69,40.7,32100.0,35.1862,35.2035,35.1689,35.1776,32100.0
2013-10-14 13:40:00,40.71,40.8,40.71,40.77,33900.0,35.1862,35.264,35.1862,35.2381,33900.0
2013-10-14 13:50:00,40.76,40.76,40.71,40.73,39100.0,35.2294,35.2294,35.1862,35.2035,39100.0
2013-10-14 14:00:00,40.73,40.78,40.69,40.75,67800.0,35.2035,35.2467,35.1689,35.2208,67800.0
2013-10-14 14:10:00,40.75,40.78,40.73,40.77,31200.0,35.2208,35.2467,35.2035,35.2381,31200.0
2013-10-14 14:20:00,40.77,40.79,40.75,40.75,40500.0,35.2381,35.2554,35.2208,35.2208,40500.0
2013-10-14 14:30:00,40.75,40.77,40.72,40.74,50800.0,35.2208,35.2381,35.1949,35.2122,50800.0
2013-10-14 14:40:00,40.74,40.75,40.63,40.66,120000.0,35.2122,35.2208,35.1171,35.143,120000.0
2013-10-14 14:50:00,40.67,40.78,40.66,40.73,51600.0,35.1517,35.2467,35.143,35.2035,51600.0
2013-10-14 15:00:00,40.73,40.8,40.7,40.8,60300.0,35.2035,35.264,35.1776,35.264,60300.0
2013-10-14 15:10:00,40.81,40.89,40.8,40.88,48400.0,35.2727,35.3418,35.264,35.3332,48400.0
2013-10-14 15:20:00,40.88,40.94,40.85,40.94,74400.0,35.3332,35.385,35.3072,35.385,74400.0
2013-10-14 15:30:00,40.94,41.04,40.94,40.99,101200.0,35.385,35.4715,35.385,35.4282,101200.0
2013-10-14 15:40:00,40.98,40.98,40.89,40.91,152300.0,35.4196,35.4196,35.3418,35.3591,152300.0
2013-10-14 15:50:00,40.91,40.97,40.89,40.96,291600.0,35.3591,35.411,35.3418,35.4023,291600.0
2013-10-15 09:30:00,40.94,40.96,40.81,40.84,49100.0,35.385,35.4023,35.2727,35.2986,49100.0
2013-10-15 09:40:00,40.83,40.87,40.67,40.8,48900.0,35.2899,35.3245,35.1517,35.264,48900.0
2013-10-15 09:50:00,40.8,40.8,40.68,40.71,48500.0,35.264,35.264,35.1603,35.1862,48500.0
2013-10-15 10:00:00,40.7,40.8,40.65,40.8,55800.0,35.1776,35.264,35.1344,35.264,55800.0
2013-10-15 10:10:00,40.8,40.8,40.73,40.74,38700.0,35.264,35.264,35.2035,35.2122,38700.0
2013-10-15 10:20:00,40.74,40.75,40.71,40.75,40900.0,35.2122,35.2208,35.1862,35.2208,40900.0
2013-10-15 10:30:00,40.75,40.77,40.71,40.74,38600.0,35.2208,35.2381,35.1862,35.2122,38600.0
2013-10-15 10:40:00,40.72,40.74,40.68,40.71,32200.0,35.1949,35.2122,35.1603,35.1862,32200.0
2013-10-15 10:50:00,40.72,40.76,40.71,40.72,25100.0,35.1949,35.2294,35.1862,35.1949,25100.0
2013-10-15 11:00:00,40.72,40.75,40.67,40.68,43200.0,35.1949,35.2208,35.1517,35.1603,43200.0
2013-10-15 11:10:00,40.67,40.8,40.66,40.73,60700.0,35.1517,35.264,35.143,35.2035,60700.0
2013-10-15 11:20:00,40.72,40.74,40.71,40.73,15800.0,35.1949,35.2122,35.1862,35.2035,15800.0
2013-10-15 11:30:00,40.73,40.73,40.64,40.65,40200.0,35.2035,35.2035,35.1257,35.1344,40200.0
2013-10-15 11:40:00,40.65,40.65,40.54,40.55,39300.0,35.1344,35.1344,35.0393,35.0479,39300.0
2013-10-15 11:50:00,40.56,40.6,40.55,40.59,50800.0,35.0566,35.0912,35.0479,35.0825,50800.0
2013-10-15 12:00:00,40.59,40.62,40.58,40.61,43700.0,35.0825,35.1084,35.0739,35.0998,43700.0
2013-10-15 12:10:00,40.61,40.65,40.61,40.62,54000.0,35.0998,35.1344,35.0998,35.1084,54000.0
2013-10-15 12:20:00,40.63,40.63,40.55,40.55,35400.0,35.1171,35.1171,35.0479,35.0479,35400.0
2013-10-15 12:30:00,40.55,40.56,40.51,40.51,65600.0,35.0479,35.0566,35.0134,35.0134,65600.0
2013-10-15 12:40:00,40.51,40.54,40.5,40.5,30900.0,35.0134,35.0393,35.0047,35.0047,30900.0
2013-10-15 12:50:00,40.5,40.51,40.44,40.45,63600.0,35.0047,35.0134,34.9529,34.9615,63600.0
2013-10-15 13:00:00,40.45,40.47,40.41,40.42,50900.0,34.9615,34.9788,34.9269,34.9356,50900.0
2013-10-15 13:10:00,40.41,40.41,40.38,40.4,113600.0,34.9269,34.9269,34.901,34.9183,113600.0
2013-10-15 13:20:00,40.4,40.41,40.35,40.35,57300.0,34.9183,34.9269,34.8751,34.8751,57300.0
2013-10-15 13:30:00,40.35,40.41,40.3,40.38,48400.0,34.8751,34.9269,34.8319,34.901,48400.0
2013-10-15 13:40:00,40.38,40.41,40.38,40.41,17900.0,34.901,34.9269,34.901,34.9269,17900.0
2013-10-15 13:50:00,40.41,40.41,40.38,40.4,13900.0,34.9269,34.9269,34.901,34.9183,13900.0
2013-10-15 14:00:00,40.39,40.4,40.39,40.39,21000.0,34.9096,34.9183,34.9096,34.9096,21000.0
2013-10-15 14:10:00,40.39,40.4,40.37,40.37,44500.0,34.9096,34.9183,34.8924,34.8924,44500.0
2013-10-15 14:20:00,40.38,40.38,40.25,40.29,85500.0,34.901,34.901,34.7886,34.8232,85500.0
2013-10-15 14:30:00,40.29,40.32,40.22,40.28,80100.0,34.8232,34.8491,34.7627,34.8146,80100.0
2013-10-15 14:40:00,40.27,40.28,40.15,40.21,140600.0,34.8059,34.8146,34.7022,34.7541,140600.0
2013-10-15 14:50:00,40.21,40.24,40.18,40.2,95300.0,34.7541,34.78,34.7281,34.7454,95300.0
2013-10-15 15:00:00,40.21,40.33,40.21,40.31,85400.0,34.7541,34.8578,34.7541,34.8405,85400.0
2013-10-15 15:10:00,40.31,40.31,40.26,40.26,51800.0,34.8405,34.8405,34.7973,34.7973,51800.0
2013-10-15 15:20:00,40.27,40.28,40.22,40.22,53300.0,34.8059,34.8146,34.7627,34.7627,53300.0
2013-10-15 15:30:00,40.22,40.22,40.15,40.16,106100.0,34.7627,34.7627,34.7022,34.7109,106100.0
2013-10-15 15:40:00,40.16,40.18,40.12,40.13,253100.0,34.7109,34.7281,34.6763,34.6849,253100.0
2013-10-15 15:50:00,40.13,40.14,40.1,40.12,369600.0,34.6849,34.6936,34.659,34.6763,369600.0
2013-10-16 09:30:00,40.44,40.5,40.31,40.45,95300.0,34.9529,35.0047,34.8405,34.9615,95300.0
2013-10-16 09:40:00,40.44,40.53,40.4,40.4,51200.0,34.9529,35.0307,34.9183,34.9183,51200.0
2013-10-16 09:50:00,40.41,40.67,40.4,40.55,77700.0,34.9269,35.1517,34.9183,35.0479,77700.0
2013-10-16 10:00:00,40.54,40.6,40.43,40.57,88600.0,35.0393,35.0912,34.9442,35.0652,88600.0
2013-10-16 10:10:00,40.58,40.58,40.43,40.54,74400.0,35.0739,35.0739,34.9442,35.0393,74400.0
2013-10-16 10:20:00,40.54,40.54,40.41,40.43,41800.0,35.0393,35.0393,34.9269,34.9442,41800.0
2013-10-16 10:30:00,40.44,40.48,40.43,40.44,38900.0,34.9529,34.9874,34.9442,34.9529,38900.0
2013-10-16 10:40:00,40.45,40.53,40.42,40.51,178700.0,34.9615,35.0307,34.9356,35.0134,178700.0
2013-10-16 10:50:00,40.51,40.57,40.5,40.52,48300.0,35.0134,35.0652,35.0047,35.022,48300.0
2013-10-16 11:00:00,40.52,40.55,40.51,40.52,41000.0,35.022,35.0479,35.0134,35.022,41000.0
2013-10-16 11:10:00,40.52,40.55,40.46,40.47,123500.0,35.022,35.0479,34.9701,34.9788,123500.0
2013-10-16 11:20:00,40.47,40.48,40.39,40.4,39200.0,34.9788,34.9874,34.9096,34.9183,39200.0
2013-10-16 11:30:00,40.4,40.45,40.39,40.42,46500.0,34.9183,34.9615,34.9096,34.9356,46500.0
2013-10-16 11:40:00,40.43,40.52,40.43,40.5,28600.0,34.9442,35.022,34.9442,35.0047,28600.0
2013-10-16 11:50:00,40.49,40.52,40.48,40.52,24000.0,34.9961,35.022,34.9874,35.022,24000.0
2013-10-16 12:00:00,40.52,40.54,40.5,40.54,26200.0,35.022,35.0393,35.0047,35.0393,26200.0
2013-10-16 12:10:00,40.54,40.54,40.51,40.54,29000.0,35.0393,35.0393,35.0134,35.0393,29000.0
2013-10-16 12:20:00,40.54,40.54,40.48,40.48,37500.0,35.0393,35.0393,34.9874,34.9874,37500.0
2013-10-16 12:30:00,40.48,40.5,40.46,40.48,26700.0,34.9874,35.0047,34.9701,34.9874,26700.0
2013-10-16 12:40:00,40.48,40.49,40.45,40.47,22400.0,34.9874,34.9961,34.9615,34.9788,22400.0
2013-10-16 12:50:00,40.47,40.47,40.45,40.46,18500.0,34.9788,34.9788,34.9615,34.9701,18500.0
2013-10-16 13:00:00,40.46,40.46,40.43,40.43,22700.0,34.9701,34.9701,34.9442,34.9442,22700.0
2013-10-16 13:10:00,40.43,40.5,40.41,40.49,27700.0,34.9442,35.0047,34.9269,34.9961,27700.0
2013-10-16 13:20:00,40.49,40.55,40.48,40.55,33900.0,34.9961,35.0479,34.9874,35.0479,33900.0
2013-10-16 13:30:00,40.55,40.58,40.54,40.58,34800.0,35.0479,35.0739,35.0393,35.0739,34800.0
2013-10-16 13:40:00,40.58,40.61,40.55,40.55,86900.0,35.0739,35.0998,35.0479,35.0479,86900.0
2013-10-16 13:50:00,40.56,40.57,40.51,40.51,42100.0,35.0566,35.0652,35.0134,35.0134,42100.0
2013-10-16 14:00:00,40.52,40.54,40.51,40.54,53100.0,35.022,35.0393,35.0134,35.0393,53100.0
2013-10-16 14:10:00,40.53,40.54,40.47,40.48,120000.0,35.0307,35.0393,34.9788,34.9874,120000.0
2013-10-16 14:20:00,40.48,40.48,40.32,40.34,64000.0,34.9874,34.9874,34.8491,34.8664,64000.0
2013-10-16 14:30:00,40.34,40.4,40.34,40.39,40000.0,34.8664,34.9183,34.8664,34.9096,40000.0
2013-10-16 14:40:00,40.39,40.39,40.33,40.37,37900.0,34.9096,34.9096,34.8578,34.8924,37900.0
2013-10-16 14:50:00,40.38,40.38,40.27,40.28,38100.0,34.901,34.901,34.8059,34.8146,38100.0
2013-10-16 15:00:00,40.28,40.3,40.23,40.3,75400.0,34.8146,34.8319,34.7714,34.8319,75400.0
2013-10-16 15:10:00,40.29,40.44,40.29,40.44,66400.0,34.8232,34.9529,34.8232,34.9529,66400.0
2013-10-16 15:20:00,40.44,40.44,40.39,40.43,53300.0,34.9529,34.9529,34.9096,34.9442,53300.0
2013-10-16 15:30:00,40.43,40.66,40.43,40.64,140500.0,34.9442,35.143,34.9442,35.1257,140500.0
2013-10-16 15:40:00,40.64,40.69,40.59,40.69,154000.0,35.1257,35.1689,35.0825,35.1689,154000.0
2013-10-16 15:50:00,40.69,40.75,40.67,40.75,310100.0,35.1689,35.2208,35.1517,35.2208,310100.0
2013-10-17 09:30:00,40.73,40.75,40.5,40.61,93800.0,35.2035,35.2208,35.0047,35.0998,93800.0
2013-10-17 09:40:00,40.61,40.69,40.55,40.68,41800.0,35.0998,35.1689,35.0479,35.1603,41800.0
2013-10-17 09:50:00,40.68,40.77,40.57,40.58,35300.0,35.1603,35.2381,35.0652,35.0739,35300.0
2013-10-17 10:00:00,40.58,40.74,40.58,40.7,44700.0,35.0739,35.2122,35.0739,35.1776,44700.0
2013-10-17 10:10:00,40.69,40.75,40.66,40.74,35800.0,35.1689,35.2208,35.143,35.2122,35800.0
2013-10-17 10:20:00,40.74,40.79,40.71,40.71,49700.0,35.2122,35.2554,35.1862,35.1862,49700.0
2013-10-17 10:30:00,40.71,40.84,40.7,40.84,39300.0,35.1862,35.2986,35.1776,35.2986,39300.0
2013-10-17 10:40:00,40.83,40.92,40.83,40.85,31100.0,35.2899,35.3677,35.2899,35.3072,31100.0
2013-10-17 10:50:00,40.86,40.96,40.85,40.85,24800.0,35.3159,35.4023,35.3072,35.3072,24800.0
2013-10-17 11:00:00,40.85,40.88,40.83,40.86,18700.0,35.3072,35.3332,35.2899,35.3159,18700.0
2013-10-17 11:10:00,40.86,40.89,40.85,40.89,19200.0,35.3159,35.3418,35.3072,35.3418,19200.0
2013-10-17 11:20:00,40.89,40.95,40.86,40.94,18100.0,35.3418,35.3937,35.3159,35.385,18100.0
2013-10-17 11:30:00,40.93,41.03,40.92,41.02,35200.0,35.3764,35.4628,35.3677,35.4542,35200.0
2013-10-17 11:40:00,41.02,41.07,41.02,41.06,29500.0,35.4542,35.4974,35.4542,35.4887,29500.0
2013-10-17 11:50:00,41.07,41.1,41.03,41.04,27800.0,35.4974,35.5233,35.4628,35.4715,27800.0
2013-10-17 12:00:00,41.05,41.08,41.03,41.07,18300.0,35.4801,35.506,35.4628,35.4974,18300.0
2013-10-17 12:10:00,41.07,41.15,41.05,41.15,28000.0,35.4974,35.5665,35.4801,35.5665,28000.0
2013-10-17 12:20:00,41.15,41.22,41.12,41.21,27300.0,35.5665,35.627,35.5406,35.6184,27300.0
2013-10-17 12:30:00,41.21,41.27,41.2,41.27,32100.0,35.6184,35.6702,35.6097,35.6702,32100.0
2013-10-17 12:40:00,41.26,41.32,41.24,41.29,23200.0,35.6616,35.7135,35.6443,35.6875,23200.0
2013-10-17 12:50:00,41.29,41.38,41.29,41.36,26500.0,35.6875,35.7653,35.6875,35.748,26500.0
2013-10-17 13:00:00,41.36,41.36,41.29,41.29,24000.0,35.748,35.748,35.6875,35.6875,24000.0
2013-10-17 13:10:00,41.29,41.29,41.15,41.22,34700.0,35.6875,35.6875,35.5665,35.627,34700.0
2013-10-17 13:20:00,41.22,41.23,41.15,41.16,28000.0,35.627,35.6357,35.5665,35.5752,28000.0
2013-10-17 13:30:00,41.16,41.18,41.16,41.17,14800.0,35.5752,35.5925,35.5752,35.5838,14800.0
2013-10-17 13:40:00,41.16,41.23,41.16,41.18,14800.0,35.5752,35.6357,35.5752,35.5925,14800.0
2013-10-17 13:50:00,41.18,41.2,41.14,41.14,21400.0,35.5925,35.6097,35.5579,35.5579,21400.0
2013-10-17 14:00:00,41.14,41.19,41.11,41.19,45400.0,35.5579,35.6011,35.532,35.6011,45400.0
2013-10-17 14:10:00,41.19,41.21,41.14,41.16,54400.0,35.6011,35.6184,35.5579,35.5752,54400.0
2013-10-17 14:20:00,41.15,41.26,41.15,41.2,25300.0,35.5665,35.6616,35.5665,35.6097,25300.0
2013-10-17 14:30:00,41.2,41.23,41.19,41.23,22700.0,35.6097,35.6357,35.6011,35.6357,22700.0
2013-10-17 14:40:00,41.23,41.25,41.21,41.21,51600.0,35.6357,35.653,35.6184,35.6184,51600.0
2013-10-17 14:50:00,41.21,41.26,41.21,41.25,27500.0,35.6184,35.6616,35.6184,35.653,27500.0
2013-10-17 15:00:00,41.26,41.28,41.23,41.24,38900.0,35.6616,35.6789,35.6357,35.6443,38900.0
2013-10-17 15:10:00,41.24,41.27,41.22,41.22,29500.0,35.6443,35.6702,35.627,35.627,29500.0
2013-10-17 15:20:00,41.22,41.23,41.17,41.21,52500.0,35.627,35.6357,35.5838,35.6184,52500.0
2013-10-17 15:30:00,41.22,41.28,41.19,41.26,46800.0,35.627,35.6789,35.6011,35.6616,46800.0
2013-10-17 15:40:00,41.26,41.43,41.26,41.41,92400.0,35.6616,35.8085,35.6616,35.7912,92400.0
2013-10-17 15:50:00,41.41,41.42,41.34,41.36,170300.0,35.7912,35.7999,35.7307,35.748,170300.0
2013-10-18 09:30:00,41.4,41.45,41.2,41.36,211900.0,35.7826,35.8258,35.6097,35.748,211900.0
2013-10-18 09:40:00,41.37,41.52,41.33,41.33,48400.0,35.7567,35.8863,35.7221,35.7221,48400.0
2013-10-18 09:50:00,41.33,41.42,41.21,41.38,93300.0,35.7221,35.7999,35.6184,35.7653,93300.0
2013-10-18 10:00:00,41.4,41.5,41.3,41.42,52300.0,35.7826,35.869,35.6962,35.7999,52300.0
2013-10-18 10:10:00,41.42,41.51,41.39,41.48,55400.0,35.7999,35.8777,35.774,35.8518,55400.0
2013-10-18 10:20:00,41.48,41.58,41.48,41.54,60500.0,35.8518,35.9382,35.8518,35.9036,60500.0
2013-10-18 10:30:00,41.54,41.55,41.42,41.44,47900.0,35.9036,35.9123,35.7999,35.8172,47900.0
2013-10-18 10:40:00,41.44,41.47,41.41,41.42,42700.0,35.8172,35.8431,35.7912,35.7999,42700.0
2013-10-18 10:50:00,41.43,41.46,41.4,41.45,15700.0,35.8085,35.8345,35.7826,35.8258,15700.0
2013-10-18 11:00:00,41.45,41.51,41.43,41.47,15200.0,35.8258,35.8777,35.8085,35.8431,15200.0
2013-10-18 11:10:00,41.48,41.51,41.44,41.45,19200.0,35.8518,35.8777,35.8172,35.8258,19200.0
2013-10-18 11:20:00,41.45,41.51,41.44,41.51,14400.0,35.8258,35.8777,35.8172,35.8777,14400.0
2013-10-18 11:30:00,41.5,41.53,41.49,41.5,14800.0,35.869,35.895,35.8604,35.869,14800.0
2013-10-18 11:40:00,41.5,41.54,41.48,41.53,15100.0,35.869,35.9036,35.8518,35.895,15100.0
2013-10-18 11:50:00,41.54,41.56,41.48,41.48,17600.0,35.9036,35.9209,35.8518,35.8518,17600.0
2013-10-18 12:00:00,41.48,41.5,41.45,41.49,17000.0,35.8518,35.869,35.8258,35.8604,17000.0
2013-10-18 12:10:00,41.49,41.51,41.44,41.44,14400.0,35.8604,35.8777,35.8172,35.8172,14400.0
2013-10-18 12:20:00,41.44,41.45,41.4,41.42,16700.0,35.8172,35.8258,35.7826,35.7999,16700.0
2013-10-18 12:30:00,41.42,41.44,41.4,41.4,12500.0,35.7999,35.8172,35.7826,35.7826,12500.0
2013-10-18 12:40:00,41.4,41.41,41.34,41.34,14000.0,35.7826,35.7912,35.7307,35.7307,14000.0
2013-10-18 12:50:00,41.34,41.34,41.24,41.25,20000.0,35.7307,35.7307,35.6443,35.653,20000.0
2013-10-18 13:00:00,41.26,41.31,41.25,41.31,12800.0,35.6616,35.7048,35.653,35.7048,12800.0
2013-10-18 13:10:00,41.32,41.34,41.3,41.3,11100.0,35.7135,35.7307,35.6962,35.6962,11100.0
2013-10-18 13:20:00,41.3,41.35,41.28,41.33,14600.0,35.6962,35.7394,35.6789,35.7221,14600.0
2013-10-18 13:30:00,41.34,41.34,41.27,41.28,19100.0,35.7307,35.7307,35.6702,35.6789,19100.0
2013-10-18 13:40:00,41.28,41.32,41.26,41.29,19300.0,35.6789,35.7135,35.6616,35.6875,19300.0
2013-10-18 13:50:00,41.29,41.35,41.29,41.34,20500.0,35.6875,35.7394,35.6875,35.7307,20500.0
2013-10-18 14:00:00,41.35,41.37,41.28,41.28,23100.0,35.7394,35.7567,35.6789,35.6789,23100.0
2013-10-18 14:10:00,41.28,41.3,41.27,41.29,15300.0,35.6789,35.6962,35.6702,35.6875,15300.0
2013-10-18 14:20:00,41.28,41.34,41.28,41.33,18900.0,35.6789,35.7307,35.6789,35.7221,18900.0
2013-10-18 14:30:00,41.34,41.37,41.3,41.36,27600.0,35.7307,35.7567,35.6962,35.748,27600.0
2013-10-18 14:40:00,41.37,41.4,41.36,41.39,18200.0,35.7567,35.7826,35.748,35.774,18200.0
2013-10-18 14:50:00,41.4,41.42,41.31,41.31,20700.0,35.7826,35.7999,35.7048,35.7048,20700.0
2013-10-18 15:00:00,41.31,41.32,41.26,41.27,21100.0,35.7048,35.7135,35.6616,35.6702,21100.0
2013-10-18 15:10:00,41.28,41.29,41.21,41.23,42300.0,35.6789,35.6875,35.6184,35.6357,42300.0
2013-10-18 15:20:00,41.24,41.25,41.2,41.23,35300.0,35.6443,35.653,35.6097,35.6357,35300.0
2013-10-18 15:30:00,41.23,41.25,41.19,41.23,40500.0,35.6357,35.653,35.6011,35.6357,40500.0
2013-10-18 15:40:00,41.22,41.26,41.2,41.2,73300.0,35.627,35.6616,35.6097,35.6097,73300.0
2013-10-18 15:50:00,41.2,41.23,41.18,41.23,161900.0,35.6097,35.6357,35.5925,35.6357,161900.0
2013-10-21 09:30:00,41.22,41.23,41.06,41.21,82700.0,35.627,35.6357,35.4887,35.6184,82700.0
2013-10-21 09:40:00,41.23,41.34,41.14,41.15,59900.0,35.6357,35.7307,35.5579,35.5665,59900.0
2013-10-21 09:50:00,41.14,41.21,41.12,41.19,45100.0,35.5579,35.6184,35.5406,35.6011,45100.0
2013-10-21 10:00:00,41.16,41.26,41.14,41.23,66900.0,35.5752,35.6616,35.5579,35.6357,66900.0
2013-10-21 10:10:00,41.24,41.41,41.24,41.37,69700.0,35.6443,35.7912,35.6443,35.7567,69700.0
2013-10-21 10:20:00,41.37,41.4,41.27,41.31,29500.0,35.7567,35.7826,35.6702,35.7048,29500.0
2013-10-21 10:30:00,41.3,41.34,41.24,41.26,26800.0,35.6962,35.7307,35.6443,35.6616,26800.0
2013-10-21 10:40:00,41.26,41.3,41.24,41.27,30000.0,35.6616,35.6962,35.6443,35.6702,30000.0
2013-10-21 10:50:00,41.26,41.31,41.21,41.3,25200.0,35.6616,35.7048,35.6184,35.6962,25200.0
2013-10-21 11:00:00,41.29,41.31,41.24,41.25,15000.0,35.6875,35.7048,35.6443,35.653,15000.0
2013-10-21 11:10:00,41.25,41.28,41.23,41.28,25900.0,35.653,35.6789,35.6357,35.6789,25900.0
2013-10-21 11:20:00,41.27,41.32,41.27,41.32,22800.0,35.6702,35.7135,35.6702,35.7135,22800.0
2013-10-21 11:30:00,41.32,41.36,41.29,41.3,48200.0,35.7135,35.748,35.6875,35.6962,48200.0
2013-10-21 11:40:00,41.3,41.31,41.25,41.29,24200.0,35.6962,35.7048,35.653,35.6875,24200.0
2013-10-21 11:50:00,41.29,41.35,41.28,41.34,22200.0,35.6875,35.7394,35.6789,35.7307,22200.0
2013-10-21 12:00:00,41.32,41.38,41.31,41.36,23700.0,35.7135,35.7653,35.7048,35.748,23700.0
2013-10-21 12:10:00,41.36,41.41,41.36,41.4,20200.0,35.748,35.7912,35.748,35.7826,20200.0
2013-10-21 12:20:00,41.4,41.41,41.38,41.38,17000.0,35.7826,35.7912,35.7653,35.7653,17000.0
2013-10-21 12:30:00,41.38,41.41,41.37,41.38,13800.0,35.7653,35.7912,35.7567,35.7653,13800.0
2013-10-21 12:40:00,41.38,41.38,41.34,41.36,11800.0,35.7653,35.7653,35.7307,35.748,11800.0
2013-10-21 12:50:00,41.36,41.37,41.33,41.35,12100.0,35.748,35.7567,35.7221,35.7394,12100.0
2013-10-21 13:00:00,41.34,41.35,41.31,41.34,13900.0,35.7307,35.7394,35.7048,35.7307,13900.0
2013-10-21 13:10:00,41.34,41.34,41.31,41.32,17600.0,35.7307,35.7307,35.7048,35.7135,17600.0
2013-10-21 13:20:00,41.31,41.33,41.28,41.28,8600.0,35.7048,35.7221,35.6789,35.6789,8600.0
2013-10-21 13:30:00,41.28,41.32,41.25,41.31,20100.0,35.6789,35.7135,35.653,35.7048,20100.0
2013-10-21 13:40:00,41.3,41.33,41.3,41.32,26900.0,35.6962,35.7221,35.6962,35.7135,26900.0
2013-10-21 13:50:00,41.32,41.35,41.31,41.35,61000.0,35.7135,35.7394,35.7048,35.7394,61000.0
2013-10-21 14:00:00,41.35,41.36,41.32,41.35,34900.0,35.7394,35.748,35.7135,35.7394,34900.0
2013-10-21 14:10:00,41.35,41.37,41.34,41.36,29300.0,35.7394,35.7567,35.7307,35.748,29300.0
2013-10-21 14:20:00,41.36,41.37,41.35,41.36,35000.0,35.748,35.7567,35.7394,35.748,35000.0
2013-10-21 14:30:00,41.36,41.4,41.27,41.38,178800.0,35.748,35.7826,35.6702,35.7653,178800.0
2013-10-21 14:40:00,41.38,41.41,41.32,41.32,56000.0,35.7653,35.7912,35.7135,35.7135,56000.0
2013-10-21 14:50:00,41.32,41.34,41.31,41.32,23300.0,35.7135,35.7307,35.7048,35.7135,23300.0
2013-10-21 15:00:00,41.31,41.36,41.31,41.34,98800.0,35.7048,35.748,35.7048,35.7307,98800.0
2013-10-21 15:10:00,41.33,41.37,41.33,41.36,47600.0,35.7221,35.7567,35.7221,35.748,47600.0
2013-10-21 15:20:00,41.36,41.36,41.25,41.27,92300.0,35.748,35.748,35.653,35.6702,92300.0
2013-10-21 15:30:00,41.28,41.35,41.26,41.35,100100.0,35.6789,35.7394,35.6616,35.7394,100100.0
2013-10-21 15:40:00,41.35,41.42,41.32,41.39,127700.0,35.7394,35.7999,35.7135,35.774,127700.0
2013-10-21 15:50:00,41.39,41.41,41.34,41.36,225900.0,35.774,35.7912,35.7307,35.748,225900.0
2013-10-22 09:30:00,41.4,41.57,41.29,41.32,88600.0,35.7826,35.9295,35.6875,35.7135,88600.0
2013-10-22 09:40:00,41.35,41.55,41.24,41.53,51900.0,35.7394,35.9123,35.6443,35.895,51900.0
2013-10-22 09:50:00,41.54,41.75,41.53,41.61,52000.0,35.9036,36.0851,35.895,35.9641,52000.0
2013-10-22 10:00:00,41.62,41.69,41.59,41.59,27600.0,35.9728,36.0333,35.9468,35.9468,27600.0
2013-10-22 10:10:00,41.58,41.63,41.54,41.59,23900.0,35.9382,35.9814,35.9036,35.9468,23900.0
2013-10-22 10:20:00,41.6,41.68,41.6,41.64,22400.0,35.9555,36.0246,35.9555,35.99,22400.0
2013-10-22 10:30:00,41.65,41.73,41.65,41.73,14900.0,35.9987,36.0678,35.9987,36.0678,14900.0
2013-10-22 10:40:00,41.73,41.88,41.72,41.86,43600.0,36.0678,36.1975,36.0592,36.1802,43600.0
2013-10-22 10:50:00,41.86,41.91,41.76,41.77,53800.0,36.1802,36.2234,36.0938,36.1024,53800.0
2013-10-22 11:00:00,41.76,41.76,41.67,41.69,48400.0,36.0938,36.0938,36.016,36.0333,48400.0
2013-10-22 11:10:00,41.7,41.7,41.62,41.63,44000.0,36.0419,36.0419,35.9728,35.9814,44000.0
2013-10-22 11:20:00,41.63,41.84,41.62,41.84,130400.0,35.9814,36.1629,35.9728,36.1629,130400.0
2013-10-22 11:30:00,41.84,41.88,41.81,41.82,39800.0,36.1629,36.1975,36.137,36.1456,39800.0
2013-10-22 11:40:00,41.82,41.83,41.73,41.79,39600.0,36.1456,36.1543,36.0678,36.1197,39600.0
2013-10-22 11:50:00,41.78,41.85,41.75,41.82,35300.0,36.111,36.1715,36.0851,36.1456,35300.0
2013-10-22 12:00:00,41.82,41.91,41.78,41.8,53700.0,36.1456,36.2234,36.111,36.1283,53700.0
2013-10-22 12:10:00,41.8,41.8,41.72,41.72,22200.0,36.1283,36.1283,36.0592,36.0592,22200.0
2013-10-22 12:20:00,41.72,41.81,41.71,41.8,30500.0,36.0592,36.137,36.0505,36.1283,30500.0
2013-10-22 12:30:00,41.79,41.89,41.79,41.88,25400.0,36.1197,36.2061,36.1197,36.1975,25400.0
2013-10-22 12:40:00,41.88,41.91,41.87,41.88,26600.0,36.1975,36.2234,36.1888,36.1975,26600.0
2013-10-22 12:50:00,41.88,41.96,41.83,41.95,30600.0,36.1975,36.2666,36.1543,36.258,30600.0
2013-10-22 13:00:00,41.94,41.95,41.89,41.92,20900.0,36.2493,36.258,36.2061,36.232,20900.0
2013-10-22 13:10:00,41.91,41.97,41.9,41.93,23700.0,36.2234,36.2753,36.2148,36.2407,23700.0
2013-10-22 13:20:00,41.93,41.96,41.9,41.91,20900.0,36.2407,36.2666,36.2148,36.2234,20900.0
2013-10-22 13:30:00,41.92,41.96,41.91,41.93,10800.0,36.232,36.2666,36.2234,36.2407,10800.0
2013-10-22 13:40:00,41.93,41.97,41.91,41.96,17700.0,36.2407,36.2753,36.2234,36.2666,17700.0
2013-10-22 13:50:00,41.96,42.0,41.96,42.0,26500.0,36.2666,36.3012,36.2666,36.3012,26500.0
2013-10-22 14:00:00,41.99,42.08,41.98,42.02,81000.0,36.2926,36.3703,36.2839,36.3185,81000.0
2013-10-22 14:10:00,42.02,42.02,41.95,41.96,20200.0,36.3185,36.3185,36.258,36.2666,20200.0
2013-10-22 14:20:00,41.95,42.06,41.95,42.0,25600.0,36.258,36.3531,36.258,36.3012,25600.0
2013-10-22 14:30:00,42.0,42.02,41.94,42.0,79600.0,36.3012,36.3185,36.2493,36.3012,79600.0
2013-10-22 14:40:00,41.99,42.02,41.96,41.97,30300.0,36.2926,36.3185,36.2666,36.2753,30300.0
2013-10-22 14:50:00,41.96,41.97,41.92,41.96,21500.0,36.2666,36.2753,36.232,36.2666,21500.0
2013-10-22 15:00:00,41.96,41.98,41.93,41.98,25300.0,36.2666,36.2839,36.2407,36.2839,25300.0
2013-10-22 15:10:00,41.98,42.03,41.94,42.0,39000.0,36.2839,36.3271,36.2493,36.3012,39000.0
2013-10-22 15:20:00,42.0,42.0,41.97,41.98,40300.0,36.3012,36.3012,36.2753,36.2839,40300.0
2013-10-22 15:30:00,41.97,41.98,41.91,41.91,45800.0,36.2753,36.2839,36.2234,36.2234,45800.0
2013-10-22 15:40:00,41.91,41.98,41.91,41.95,97800.0,36.2234,36.2839,36.2234,36.258,97800.0
2013-10-22 15:50:00,41.94,41.98,41.93,41.98,199800.0,36.2493,36.2839,36.2407,36.2839,199800.0
2013-10-23 09:30:00,41.94,41.97,41.78,41.93,108000.0,36.2493,36.2753,36.111,36.2407,108000.0
2013-10-23 09:40:00,41.93,41.94,41.74,41.91,129400.0,36.2407,36.2493,36.0765,36.2234,129400.0
2013-10-23 09:50:00,41.92,42.11,41.88,42.06,68600.0,36.232,36.3963,36.1975,36.3531,68600.0
2013-10-23 10:00:00,42.06,42.14,42.0,42.12,94200.0,36.3531,36.4222,36.3012,36.4049,94200.0
2013-10-23 10:10:00,42.12,42.27,42.12,42.21,118600.0,36.4049,36.5346,36.4049,36.4827,118600.0
2013-10-23 10:20:00,42.22,42.25,42.14,42.15,90900.0,36.4913,36.5173,36.4222,36.4308,90900.0
2013-10-23 10:30:00,42.15,42.16,42.08,42.11,82300.0,36.4308,36.4395,36.3703,36.3963,82300.0
2013-10-23 10:40:00,42.12,42.14,41.98,42.0,72500.0,36.4049,36.4222,36.2839,36.3012,72500.0
2013-10-23 10:50:00,41.99,42.01,41.92,41.94,40000.0,36.2926,36.3098,36.232,36.2493,40000.0
2013-10-23 11:00:00,41.94,41.94,41.83,41.87,200500.0,36.2493,36.2493,36.1543,36.1888,200500.0
2013-10-23 11:10:00,41.87,41.91,41.83,41.89,200000.0,36.1888,36.2234,36.1543,36.2061,200000.0
2013-10-23 11:20:00,41.9,41.98,41.9,41.93,154200.0,36.2148,36.2839,36.2148,36.2407,154200.0
2013-10-23 11:30:00,41.93,41.93,41.87,41.88,169300.0,36.2407,36.2407,36.1888,36.1975,169300.0
2013-10-23 11:40:00,41.88,41.91,41.81,41.81,110400.0,36.1975,36.2234,36.137,36.137,110400.0
2013-10-23 11:50:00,41.82,41.82,41.75,41.77,19500.0,36.1456,36.1456,36.0851,36.1024,19500.0
2013-10-23 12:00:00,41.77,41.78,41.72,41.76,29000.0,36.1024,36.111,36.0592,36.0938,29000.0
2013-10-23 12:10:00,41.76,41.77,41.72,41.73,10500.0,36.0938,36.1024,36.0592,36.0678,10500.0
2013-10-23 12:20:00,41.72,41.75,41.72,41.74,107900.0,36.0592,36.0851,36.0592,36.0765,107900.0
2013-10-23 12:30:00,41.75,41.77,41.72,41.72,12200.0,36.0851,36.1024,36.0592,36.0592,12200.0
2013-10-23 12:40:00,41.72,41.72,41.58,41.58,26000.0,36.0592,36.0592,35.9382,35.9382,26000.0
2013-10-23 12:50:00,41.58,41.64,41.57,41.63,14000.0,35.9382,35.99,35.9295,35.9814,14000.0
2013-10-23 13:00:00,41.64,41.67,41.63,41.65,21000.0,35.99,36.016,35.9814,35.9987,21000.0
2013-10-23 13:10:00,41.65,41.73,41.63,41.71,38500.0,35.9987,36.0678,35.9814,36.0505,38500.0
2013-10-23 13:20:00,41.71,41.79,41.71,41.76,19800.0,36.0505,36.1197,36.0505,36.0938,19800.0
2013-10-23 13:30:00,41.76,41.76,41.65,41.67,13200.0,36.0938,36.0938,35.9987,36.016,13200.0
2013-10-23 13:40:00,41.67,41.68,41.64,41.67,15800.0,36.016,36.0246,35.99,36.016,15800.0
2013-10-23 13:50:00,41.67,41.73,41.65,41.68,16500.0,36.016,36.0678,35.9987,36.0246,16500.0
2013-10-23 14:00:00,41.67,41.67,41.64,41.65,19000.0,36.016,36.016,35.99,35.9987,19000.0
2013-10-23 14:10:00,41.65,41.67,41.59,41.64,40800.0,35.9987,36.016,35.9468,35.99,40800.0
2013-10-23 14:20:00,41.64,41.7,41.64,41.66,20700.0,35.99,36.0419,35.99,36.0073,20700.0
2013-10-23 14:30:00,41.67,41.68,41.65,41.65,129200.0,36.016,36.0246,35.9987,35.9987,129200.0
2013-10-23 14:40:00,41.66,41.75,41.65,41.71,37700.0,36.0073,36.0851,35.9987,36.0505,37700.0
2013-10-23 14:50:00,41.71,41.71,41.65,41.66,63800.0,36.0505,36.0505,35.9987,36.0073,63800.0
2013-10-23 15:00:00,41.65,41.67,41.61,41.61,56200.0,35.9987,36.016,35.9641,35.9641,56200.0
2013-10-23 15:10:00,41.61,41.61,41.51,41.52,70300.0,35.9641,35.9641,35.8777,35.8863,70300.0
2013-10-23 15:20:00,41.53,41.56,41.51,41.52,68500.0,35.895,35.9209,35.8777,35.8863,68500.0
2013-10-23 15:30:00,41.52,41.56,41.52,41.52,47200.0,35.8863,35.9209,35.8863,35.8863,47200.0
2013-10-23 15:40:00,41.52,41.52,41.43,41.43,261500.0,35.8863,35.8863,35.8085,35.8085,261500.0
2013-10-23 15:50:00,41.44,41.52,41.43,41.51,348000.0,35.8172,35.8863,35.8085,35.8777,348000.0
2013-10-24 09:30:00,41.66,41.68,41.35,41.49,52800.0,36.0073,36.0246,35.7394,35.8604,52800.0
2013-10-24 09:40:00,41.48,41.55,41.45,41.47,28400.0,35.8518,35.9123,35.8258,35.8431,28400.0
2013-10-24 09:50:00,41.46,41.55,41.43,41.47,210000.0,35.8345,35.9123,35.8085,35.8431,210000.0
2013-10-24 10:00:00,41.47,41.5,41.42,41.45,27200.0,35.8431,35.869,35.7999,35.8258,27200.0
2013-10-24 10:10:00,41.45,41.48,41.43,41.45,41100.0,35.8258,35.8518,35.8085,35.8258,41100.0
2013-10-24 10:20:00,41.45,41.51,41.37,41.38,39200.0,35.8258,35.8777,35.7567,35.7653,39200.0
2013-10-24 10:30:00,41.4,41.5,41.38,41.47,123100.0,35.7826,35.869,35.7653,35.8431,123100.0
2013-10-24 10:40:00,41.46,41.59,41.45,41.55,48600.0,35.8345,35.9468,35.8258,35.9123,48600.0
2013-10-24 10:50:00,41.55,41.6,41.49,41.56,200000.0,35.9123,35.9555,35.8604,35.9209,200000.0
2013-10-24 11:00:00,41.56,41.58,41.54,41.57,18200.0,35.9209,35.9382,35.9036,35.9295,18200.0
2013-10-24 11:10:00,41.58,41.63,41.56,41.57,36700.0,35.9382,35.9814,35.9209,35.9295,36700.0
2013-10-24 11:20:00,41.57,41.62,41.54,41.62,13800.0,35.9295,35.9728,35.9036,35.9728,13800.0
2013-10-24 11:30:00,41.61,41.62,41.6,41.6,24900.0,35.9641,35.9728,35.9555,35.9555,24900.0
2013-10-24 11:40:00,41.6,41.62,41.57,41.58,13600.0,35.9555,35.9728,35.9295,35.9382,13600.0
2013-10-24 11:50:00,41.57,41.59,41.53,41.53,8700.0,35.9295,35.9468,35.895,35.895,8700.0
2013-10-24 12:00:00,41.54,41.59,41.54,41.55,28800.0,35.9036,35.9468,35.9036,35.9123,28800.0
2013-10-24 12:10:00,41.56,41.56,41.53,41.53,210700.0,35.9209,35.9209,35.895,35.895,210700.0
2013-10-24 12:20:00,41.53,41.54,41.51,41.52,18300.0,35.895,35.9036,35.8777,35.8863,18300.0
2013-10-24 12:30:00,41.52,41.53,41.48,41.48,18400.0,35.8863,35.895,35.8518,35.8518,18400.0
2013-10-24 12:40:00,41.49,41.49,41.44,41.45,37000.0,35.8604,35.8604,35.8172,35.8258,37000.0
2013-10-24 12:50:00,41.45,41.49,41.44,41.45,22900.0,35.8258,35.8604,35.8172,35.8258,22900.0
2013-10-24 13:00:00,41.45,41.48,41.41,41.48,27900.0,35.8258,35.8518,35.7912,35.8518,27900.0
2013-10-24 13:10:00,41.49,41.49,41.44,41.45,10400.0,35.8604,35.8604,35.8172,35.8258,10400.0
2013-10-24 13:20:00,41.44,41.5,41.44,41.46,27700.0,35.8172,35.869,35.8172,35.8345,27700.0
2013-10-24 13:30:00,41.46,41.48,41.45,41.45,16700.0,35.8345,35.8518,35.8258,35.8258,16700.0
2013-10-24 13:40:00,41.46,41.47,41.43,41.44,16500.0,35.8345,35.8431,35.8085,35.8172,16500.0
2013-10-24 13:50:00,41.44,41.48,41.44,41.48,23400.0,35.8172,35.8518,35.8172,35.8518,23400.0
2013-10-24 14:00:00,41.48,41.48,41.44,41.46,24800.0,35.8518,35.8518,35.8172,35.8345,24800.0
2013-10-24 14:10:00,41.47,41.51,41.46,41.49,21600.0,35.8431,35.8777,35.8345,35.8604,21600.0
2013-10-24 14:20:00,41.49,41.49,41.45,41.45,19400.0,35.8604,35.8604,35.8258,35.8258,19400.0
2013-10-24 14:30:00,41.45,41.5,41.45,41.5,20100.0,35.8258,35.869,35.8258,35.869,20100.0
2013-10-24 14:40:00,41.49,41.53,41.48,41.51,22900.0,35.8604,35.895,35.8518,35.8777,22900.0
2013-10-24 14:50:00,41.51,41.59,41.5,41.57,112600.0,35.8777,35.9468,35.869,35.9295,112600.0
2013-10-24 15:00:00,41.58,41.59,41.56,41.57,28000.0,35.9382,35.9468,35.9209,35.9295,28000.0
2013-10-24 15:10:00,41.57,41.61,41.56,41.56,43200.0,35.9295,35.9641,35.9209,35.9209,43200.0
2013-10-24 15:20:00,41.57,41.58,41.54,41.54,25600.0,35.9295,35.9382,35.9036,35.9036,25600.0
2013-10-24 15:30:00,41.55,41.57,41.52,41.52,281300.0,35.9123,35.9295,35.8863,35.8863,281300.0
2013-10-24 15:40:00,41.52,41.58,41.52,41.55,77900.0,35.8863,35.9382,35.8863,35.9123,77900.0
2013-10-24 15:50:00,41.54,41.59,41.49,41.5,333900.0,35.9036,35.9468,35.8604,35.869,333900.0
2013-10-25 09:30:00,41.49,41.72,41.46,41.63,37100.0,35.8604,36.0592,35.8345,35.9814,37100.0
2013-10-25 09:40:00,41.66,41.66,41.48,41.58,56400.0,36.0073,36.0073,35.8518,35.9382,56400.0
2013-10-25 09:50:00,41.59,41.7,41.58,41.69,27800.0,35.9468,36.0419,35.9382,36.0333,27800.0
2013-10-25 10:00:00,41.69,41.71,41.63,41.7,44300.0,36.0333,36.0505,35.9814,36.0419,44300.0
2013-10-25 10:10:00,41.7,41.72,41.62,41.7,61600.0,36.0419,36.0592,35.9728,36.0419,61600.0
2013-10-25 10:20:00,41.71,41.77,41.71,41.73,80500.0,36.0505,36.1024,36.0505,36.0678,80500.0
2013-10-25 10:30:00,41.73,41.81,41.7,41.78,53900.0,36.0678,36.137,36.0419,36.111,53900.0
2013-10-25 10:40:00,41.77,41.8,41.68,41.8,22000.0,36.1024,36.1283,36.0246,36.1283,22000.0
2013-10-25 10:50:00,41.81,41.88,41.81,41.83,24900.0,36.137,36.1975,36.137,36.1543,24900.0
2013-10-25 11:00:00,41.84,41.92,41.83,41.9,13500.0,36.1629,36.232,36.1543,36.2148,13500.0
2013-10-25 11:10:00,41.88,41.88,41.82,41.83,35200.0,36.1975,36.1975,36.1456,36.1543,35200.0
2013-10-25 11:20:00,41.83,41.93,41.83,41.93,36600.0,36.1543,36.2407,36.1543,36.2407,36600.0
2013-10-25 11:30:00,41.92,42.0,41.9,41.9,25700.0,36.232,36.3012,36.2148,36.2148,25700.0
2013-10-25 11:40:00,41.92,41.97,41.92,41.94,19500.0,36.232,36.2753,36.232,36.2493,19500.0
2013-10-25 11:50:00,41.95,41.97,41.91,41.97,16300.0,36.258,36.2753,36.2234,36.2753,16300.0
2013-10-25 12:00:00,41.97,42.0,41.96,41.97,15300.0,36.2753,36.3012,36.2666,36.2753,15300.0
2013-10-25 12:10:00,41.98,42.0,41.96,41.97,12800.0,36.2839,36.3012,36.2666,36.2753,12800.0
2013-10-25 12:20:00,41.98,41.99,41.91,41.94,12900.0,36.2839,36.2926,36.2234,36.2493,12900.0
2013-10-25 12:30:00,41.93,41.94,41.88,41.91,20500.0,36.2407,36.2493,36.1975,36.2234,20500.0
2013-10-25 12:40:00,41.92,41.94,41.89,41.94,30700.0,36.232,36.2493,36.2061,36.2493,30700.0
2013-10-25 12:50:00,41.93,41.97,41.91,41.97,24300.0,36.2407,36.2753,36.2234,36.2753,24300.0
2013-10-25 13:00:00,41.97,41.99,41.92,41.97,22400.0,36.2753,36.2926,36.232,36.2753,22400.0
2013-10-25 13:10:00,41.96,41.96,41.85,41.87,16300.0,36.2666,36.2666,36.1715,36.1888,16300.0
2013-10-25 13:20:00,41.87,41.91,41.84,41.9,15800.0,36.1888,36.2234,36.1629,36.2148,15800.0
2013-10-25 13:30:00,41.9,41.92,41.88,41.92,14300.0,36.2148,36.232,36.1975,36.232,14300.0
2013-10-25 13:40:00,41.92,41.93,41.89,41.92,15100.0,36.232,36.2407,36.2061,36.232,15100.0
2013-10-25 13:50:00,41.92,41.95,41.89,41.89,17800.0,36.232,36.258,36.2061,36.2061,17800.0
2013-10-25 14:00:00,41.9,41.92,41.88,41.92,24900.0,36.2148,36.232,36.1975,36.232,24900.0
2013-10-25 14:10:00,41.92,41.93,41.88,41.92,43900.0,36.232,36.2407,36.1975,36.232,43900.0
2013-10-25 14:20:00,41.92,41.93,41.88,41.89,14300.0,36.232,36.2407,36.1975,36.2061,14300.0
2013-10-25 14:30:00,41.9,41.94,41.89,41.93,35900.0,36.2148,36.2493,36.2061,36.2407,35900.0
2013-10-25 14:40:00,41.94,41.95,41.91,41.95,21000.0,36.2493,36.258,36.2234,36.258,21000.0
2013-10-25 14:50:00,41.95,41.96,41.91,41.92,49400.0,36.258,36.2666,36.2234,36.232,49400.0
2013-10-25 15:00:00,41.92,41.95,41.91,41.94,41700.0,36.232,36.258,36.2234,36.2493,41700.0
2013-10-25 15:10:00,41.94,41.99,41.93,41.98,63600.0,36.2493,36.2926,36.2407,36.2839,63600.0
2013-10-25 15:20:00,41.98,42.03,41.97,42.02,64100.0,36.2839,36.3271,36.2753,36.3185,64100.0
2013-10-25 15:30:00,42.02,42.03,42.0,42.0,72700.0,36.3185,36.3271,36.3012,36.3012,72700.0
2013-10-25 15:40:00,42.01,42.13,42.01,42.09,90100.0,36.3098,36.4136,36.3098,36.379,90100.0
2013-10-25 15:50:00,42.1,42.13,42.08,42.12,185700.0,36.3876,36.4136,36.3703,36.4049,185700.0
2013-10-28 09:30:00,42.11,42.33,42.01,42.13,48900.0,36.3963,36.5864,36.3098,36.4136,48900.0
2013-10-28 09:40:00,42.14,42.18,41.94,41.99,44100.0,36.4222,36.4568,36.2493,36.2926,44100.0
2013-10-28 09:50:00,42.01,42.1,41.94,42.03,38000.0,36.3098,36.3876,36.2493,36.3271,38000.0
2013-10-28 10:00:00,42.03,42.1,41.99,42.0,35700.0,36.3271,36.3876,36.2926,36.3012,35700.0
2013-10-28 10:10:00,42.0,42.11,41.99,42.06,55900.0,36.3012,36.3963,36.2926,36.3531,55900.0
2013-10-28 10:20:00,42.06,42.07,41.97,41.98,35800.0,36.3531,36.3617,36.2753,36.2839,35800.0
2013-10-28 10:30:00,41.99,42.04,41.87,41.87,35300.0,36.2926,36.3358,36.1888,36.1888,35300.0
2013-10-28 10:40:00,41.86,41.88,41.79,41.8,24500.0,36.1802,36.1975,36.1197,36.1283,24500.0
2013-10-28 10:50:00,41.8,41.87,41.8,41.81,26700.0,36.1283,36.1888,36.1283,36.137,26700.0
2013-10-28 11:00:00,41.8,41.91,41.8,41.89,33400.0,36.1283,36.2234,36.1283,36.2061,33400.0
2013-10-28 11:10:00,41.89,41.89,41.8,41.88,29500.0,36.2061,36.2061,36.1283,36.1975,29500.0
2013-10-28 11:20:00,41.88,41.91,41.84,41.91,24600.0,36.1975,36.2234,36.1629,36.2234,24600.0
2013-10-28 11:30:00,41.91,41.96,41.88,41.96,25300.0,36.2234,36.2666,36.1975,36.2666,25300.0
2013-10-28 11:40:00,41.96,42.0,41.93,41.99,39200.0,36.2666,36.3012,36.2407,36.2926,39200.0
2013-10-28 11:50:00,41.98,42.05,41.98,42.04,24300.0,36.2839,36.3444,36.2839,36.3358,24300.0
2013-10-28 12:00:00,42.02,42.02,41.95,41.98,21400.0,36.3185,36.3185,36.258,36.2839,21400.0
2013-10-28 12:10:00,41.98,42.03,41.95,41.95,41700.0,36.2839,36.3271,36.258,36.258,41700.0
2013-10-28 12:20:00,41.95,41.95,41.81,41.82,21300.0,36.258,36.258,36.137,36.1456,21300.0
2013-10-28 12:30:00,41.81,41.89,41.8,41.88,34900.0,36.137,36.2061,36.1283,36.1975,34900.0
2013-10-28 12:40:00,41.87,41.95,41.87,41.9,21900.0,36.1888,36.258,36.1888,36.2148,21900.0
2013-10-28 12:50:00,41.9,41.91,41.84,41.89,28500.0,36.2148,36.2234,36.1629,36.2061,28500.0
2013-10-28 13:00:00,41.89,41.93,41.86,41.93,25600.0,36.2061,36.2407,36.1802,36.2407,25600.0
2013-10-28 13:10:00,41.92,41.93,41.9,41.9,10900.0,36.232,36.2407,36.2148,36.2148,10900.0
2013-10-28 13:20:00,41.9,41.91,41.9,41.91,15100.0,36.2148,36.2234,36.2148,36.2234,15100.0
2013-10-28 13:30:00,41.91,41.91,41.89,41.9,41500.0,36.2234,36.2234,36.2061,36.2148,41500.0
2013-10-28 13:40:00,41.9,41.92,41.89,41.89,24000.0,36.2148,36.232,36.2061,36.2061,24000.0
2013-10-28 13:50:00,41.89,41.91,41.89,41.9,22600.0,36.2061,36.2234,36.2061,36.2148,22600.0
2013-10-28 14:00:00,41.9,41.91,41.85,41.87,43300.0,36.2148,36.2234,36.1715,36.1888,43300.0
2013-10-28 14:10:00,41.87,41.97,41.87,41.95,55400.0,36.1888,36.2753,36.1888,36.258,55400.0
2013-10-28 14:20:00,41.96,41.97,41.93,41.94,20500.0,36.2666,36.2753,36.2407,36.2493,20500.0
2013-10-28 14:30:00,41.94,41.98,41.94,41.96,23800.0,36.2493,36.2839,36.2493,36.2666,23800.0
2013-10-28 14:40:00,41.95,42.02,41.95,42.01,24700.0,36.258,36.3185,36.258,36.3098,24700.0
2013-10-28 14:50:00,42.01,42.01,41.96,42.0,24700.0,36.3098,36.3098,36.2666,36.3012,24700.0
2013-10-28 15:00:00,41.99,42.01,41.98,42.0,36400.0,36.2926,36.3098,36.2839,36.3012,36400.0
2013-10-28 15:10:00,42.0,42.0,41.97,41.98,32400.0,36.3012,36.3012,36.2753,36.2839,32400.0
2013-10-28 15:20:00,41.98,42.01,41.97,42.0,76300.0,36.2839,36.3098,36.2753,36.3012,76300.0
2013-10-28 15:30:00,42.0,42.02,41.95,42.01,68300.0,36.3012,36.3185,36.258,36.3098,68300.0
2013-10-28 15:40:00,42.01,42.02,41.89,41.92,139100.0,36.3098,36.3185,36.2061,36.232,139100.0
2013-10-28 15:50:00,41.92,42.05,41.91,42.04,188200.0,36.232,36.3444,36.2234,36.3358,188200.0
2013-10-29 09:30:00,42.24,42.24,41.91,42.04,41600.0,36.5086,36.5086,36.2234,36.3358,41600.0
2013-10-29 09:40:00,42.04,42.1,42.01,42.05,28800.0,36.3358,36.3876,36.3098,36.3444,28800.0
2013-10-29 09:50:00,42.01,42.13,42.0,42.09,26600.0,36.3098,36.4136,36.3012,36.379,26600.0
2013-10-29 10:00:00,42.1,42.14,42.0,42.04,44200.0,36.3876,36.4222,36.3012,36.3358,44200.0
2013-10-29 10:10:00,42.04,42.13,42.04,42.07,32400.0,36.3358,36.4136,36.3358,36.3617,32400.0
2013-10-29 10:20:00,42.07,42.18,42.06,42.09,82500.0,36.3617,36.4568,36.3531,36.379,82500.0
2013-10-29 10:30:00,42.08,42.11,42.04,42.05,29700.0,36.3703,36.3963,36.3358,36.3444,29700.0
2013-10-29 10:40:00,42.04,42.16,42.02,42.11,48400.0,36.3358,36.4395,36.3185,36.3963,48400.0
2013-10-29 10:50:00,42.1,42.12,42.05,42.06,15600.0,36.3876,36.4049,36.3444,36.3531,15600.0
2013-10-29 11:00:00,42.05,42.06,41.96,41.97,26000.0,36.3444,36.3531,36.2666,36.2753,26000.0
2013-10-29 11:10:00,41.97,42.01,41.97,42.01,51700.0,36.2753,36.3098,36.2753,36.3098,51700.0
2013-10-29 11:20:00,42.01,42.03,41.98,42.01,52300.0,36.3098,36.3271,36.2839,36.3098,52300.0
2013-10-29 11:30:00,42.01,42.05,42.0,42.02,19400.0,36.3098,36.3444,36.3012,36.3185,19400.0
2013-10-29 11:40:00,42.01,42.02,41.99,42.01,35100.0,36.3098,36.3185,36.2926,36.3098,35100.0
2013-10-29 11:50:00,42.02,42.02,41.98,42.0,19800.0,36.3185,36.3185,36.2839,36.3012,19800.0
2013-10-29 12:00:00,42.0,42.0,41.94,41.95,29300.0,36.3012,36.3012,36.2493,36.258,29300.0
2013-10-29 12:10:00,41.95,42.0,41.95,41.96,48900.0,36.258,36.3012,36.258,36.2666,48900.0
2013-10-29 12:20:00,41.96,41.99,41.95,41.99,38500.0,36.2666,36.2926,36.258,36.2926,38500.0
2013-10-29 12:30:00,41.99,42.0,41.94,41.96,32200.0,36.2926,36.3012,36.2493,36.2666,32200.0
2013-10-29 12:40:00,41.96,42.03,41.96,42.0,60700.0,36.2666,36.3271,36.2666,36.3012,60700.0
2013-10-29 12:50:00,42.01,42.06,42.01,42.06,12600.0,36.3098,36.3531,36.3098,36.3531,12600.0
2013-10-29 13:00:00,42.07,42.12,42.05,42.12,20800.0,36.3617,36.4049,36.3444,36.4049,20800.0
2013-10-29 13:10:00,42.11,42.13,42.08,42.08,29900.0,36.3963,36.4136,36.3703,36.3703,29900.0
2013-10-29 13:20:00,42.08,42.08,42.04,42.06,10300.0,36.3703,36.3703,36.3358,36.3531,10300.0
2013-10-29 13:30:00,42.05,42.05,42.03,42.05,13100.0,36.3444,36.3444,36.3271,36.3444,13100.0
2013-10-29 13:40:00,42.05,42.06,42.0,42.0,11300.0,36.3444,36.3531,36.3012,36.3012,11300.0
2013-10-29 13:50:00,42.0,42.04,41.99,42.01,22300.0,36.3012,36.3358,36.2926,36.3098,22300.0
2013-10-29 14:00:00,42.01,42.05,42.0,42.05,14700.0,36.3098,36.3444,36.3012,36.3444,14700.0
2013-10-29 14:10:00,42.05,42.05,42.0,42.0,34600.0,36.3444,36.3444,36.3012,36.3012,34600.0
2013-10-29 14:20:00,42.0,42.03,41.99,42.01,24200.0,36.3012,36.3271,36.2926,36.3098,24200.0
2013-10-29 14:30:00,42.01,42.06,41.99,42.02,38400.0,36.3098,36.3531,36.2926,36.3185,38400.0
2013-10-29 14:40:00,42.02,42.07,42.01,42.05,40700.0,36.3185,36.3617,36.3098,36.3444,40700.0
2013-10-29 14:50:00,42.05,42.07,42.03,42.06,22900.0,36.3444,36.3617,36.3271,36.3531,22900.0
2013-10-29 15:00:00,42.06,42.06,42.01,42.01,8000.0,36.3531,36.3531,36.3098,36.3098,8000.0
2013-10-29 15:10:00,42.01,42.03,42.0,42.01,21100.0,36.3098,36.3271,36.3012,36.3098,21100.0
2013-10-29 15:20:00,42.01,42.02,41.98,41.98,88700.0,36.3098,36.3185,36.2839,36.2839,88700.0
2013-10-29 15:30:00,41.98,41.99,41.93,41.97,75300.0,36.2839,36.2926,36.2407,36.2753,75300.0
2013-10-29 15:40:00,41.97,41.99,41.94,41.95,56100.0,36.2753,36.2926,36.2493,36.258,56100.0
2013-10-29 15:50:00,41.95,42.09,41.95,42.08,104600.0,36.258,36.379,36.258,36.3703,104600.0
2013-10-30 09:30:00,42.19,42.3,41.94,42.05,70200.0,36.4654,36.5605,36.2493,36.3444,70200.0
2013-10-30 09:40:00,42.02,42.05,41.85,41.95,151100.0,36.3185,36.3444,36.1715,36.258,151100.0
2013-10-30 09:50:00,41.97,42.04,41.82,41.99,107900.0,36.2753,36.3358,36.1456,36.2926,107900.0
2013-10-30 10:00:00,42.01,42.21,41.97,42.05,75200.0,36.3098,36.4827,36.2753,36.3444,75200.0
2013-10-30 10:10:00,42.06,42.13,42.03,42.04,20900.0,36.3531,36.4136,36.3271,36.3358,20900.0
2013-10-30 10:20:00,42.03,42.08,42.0,42.02,121800.0,36.3271,36.3703,36.3012,36.3185,121800.0
2013-10-30 10:30:00,42.03,42.11,42.02,42.06,19700.0,36.3271,36.3963,36.3185,36.3531,19700.0
2013-10-30 10:40:00,42.05,42.2,42.04,42.17,14100.0,36.3444,36.4741,36.3358,36.4481,14100.0
2013-10-30 10:50:00,42.19,42.45,42.19,42.37,44300.0,36.4654,36.6901,36.4654,36.621,44300.0
2013-10-30 11:00:00,42.36,42.4,42.26,42.26,21300.0,36.6123,36.6469,36.5259,36.5259,21300.0
2013-10-30 11:10:00,42.27,42.36,42.24,42.24,19900.0,36.5346,36.6123,36.5086,36.5086,19900.0
2013-10-30 11:20:00,42.25,42.29,42.18,42.18,11800.0,36.5173,36.5518,36.4568,36.4568,11800.0
2013-10-30 11:30:00,42.18,42.22,42.09,42.13,50300.0,36.4568,36.4913,36.379,36.4136,50300.0
2013-10-30 11:40:00,42.13,42.13,42.04,42.06,115000.0,36.4136,36.4136,36.3358,36.3531,115000.0
2013-10-30 11:50:00,42.06,42.13,42.05,42.11,13700.0,36.3531,36.4136,36.3444,36.3963,13700.0
2013-10-30 12:00:00,42.12,42.13,42.07,42.08,23100.0,36.4049,36.4136,36.3617,36.3703,23100.0
2013-10-30 12:10:00,42.09,42.17,42.09,42.11,8200.0,36.379,36.4481,36.379,36.3963,8200.0
2013-10-30 12:20:00,42.11,42.35,42.07,42.21,58400.0,36.3963,36.6037,36.3617,36.4827,58400.0
2013-10-30 12:30:00,42.21,42.22,42.09,42.15,46500.0,36.4827,36.4913,36.379,36.4308,46500.0
2013-10-30 12:40:00,42.16,42.21,42.11,42.14,14100.0,36.4395,36.4827,36.3963,36.4222,14100.0
2013-10-30 12:50:00,42.14,42.16,42.06,42.09,11100.0,36.4222,36.4395,36.3531,36.379,11100.0
2013-10-30 13:00:00,42.09,42.13,42.09,42.12,6900.0,36.379,36.4136,36.379,36.4049,6900.0
2013-10-30 13:10:00,42.1,42.12,42.09,42.12,7300.0,36.3876,36.4049,36.379,36.4049,7300.0
2013-10-30 13:20:00,42.12,42.12,42.03,42.05,13600.0,36.4049,36.4049,36.3271,36.3444,13600.0
2013-10-30 13:30:00,42.05,42.08,42.04,42.05,23800.0,36.3444,36.3703,36.3358,36.3444,23800.0
2013-10-30 13:40:00,42.05,42.07,42.04,42.06,26200.0,36.3444,36.3617,36.3358,36.3531,26200.0
2013-10-30 13:50:00,42.05,42.18,42.05,42.07,14700.0,36.3444,36.4568,36.3444,36.3617,14700.0
2013-10-30 14:00:00,42.09,42.1,41.96,42.01,21100.0,36.379,36.3876,36.2666,36.3098,21100.0
2013-10-30 14:10:00,42.02,42.02,41.88,41.95,71800.0,36.3185,36.3185,36.1975,36.258,71800.0
2013-10-30 14:20:00,41.93,41.98,41.87,41.96,61600.0,36.2407,36.2839,36.1888,36.2666,61600.0
2013-10-30 14:30:00,41.96,42.02,41.95,41.97,45100.0,36.2666,36.3185,36.258,36.2753,45100.0
2013-10-30 14:40:00,41.97,42.04,41.97,42.0,43600.0,36.2753,36.3358,36.2753,36.3012,43600.0
2013-10-30 14:50:00,42.01,42.08,41.96,42.05,20300.0,36.3098,36.3703,36.2666,36.3444,20300.0
2013-10-30 15:00:00,42.05,42.08,42.01,42.04,49500.0,36.3444,36.3703,36.3098,36.3358,49500.0
2013-10-30 15:10:00,42.03,42.04,41.94,41.97,44400.0,36.3271,36.3358,36.2493,36.2753,44400.0
2013-10-30 15:20:00,41.97,41.98,41.86,41.88,103000.0,36.2753,36.2839,36.1802,36.1975,103000.0
2013-10-30 15:30:00,41.88,41.97,41.88,41.96,91600.0,36.1975,36.2753,36.1975,36.2666,91600.0
2013-10-30 15:40:00,41.96,41.97,41.91,41.93,103200.0,36.2666,36.2753,36.2234,36.2407,103200.0
2013-10-30 15:50:00,41.93,41.96,41.87,41.88,166800.0,36.2407,36.2666,36.1888,36.1975,166800.0
2013-10-31 09:30:00,41.78,41.8,41.58,41.65,39200.0,36.111,36.1283,35.9382,35.9987,39200.0
2013-10-31 09:40:00,41.65,41.71,41.57,41.58,44900.0,35.9987,36.0505,35.9295,35.9382,44900.0
2013-10-31 09:50:00,41.59,41.62,41.46,41.59,79000.0,35.9468,35.9728,35.8345,35.9468,79000.0
2013-10-31 10:00:00,41.57,41.58,41.49,41.55,74800.0,35.9295,35.9382,35.8604,35.9123,74800.0
2013-10-31 10:10:00,41.55,41.56,41.47,41.48,121100.0,35.9123,35.9209,35.8431,35.8518,121100.0
2013-10-31 10:20:00,41.48,41.5,41.3,41.32,65800.0,35.8518,35.869,35.6962,35.7135,65800.0
2013-10-31 10:30:00,41.31,41.41,41.23,41.36,62300.0,35.7048,35.7912,35.6357,35.748,62300.0
2013-10-31 10:40:00,41.36,41.48,41.34,41.45,34600.0,35.748,35.8518,35.7307,35.8258,34600.0
2013-10-31 10:50:00,41.45,41.5,41.43,41.45,36700.0,35.8258,35.869,35.8085,35.8258,36700.0
2013-10-31 11:00:00,41.45,41.49,41.43,41.45,37700.0,35.8258,35.8604,35.8085,35.8258,37700.0
2013-10-31 11:10:00,41.45,41.57,41.43,41.53,30900.0,35.8258,35.9295,35.8085,35.895,30900.0
2013-10-31 11:20:00,41.53,41.53,41.47,41.51,34100.0,35.895,35.895,35.8431,35.8777,34100.0
2013-10-31 11:30:00,41.52,41.55,41.44,41.53,28900.0,35.8863,35.9123,35.8172,35.895,28900.0
2013-10-31 11:40:00,41.53,41.55,41.44,41.46,17000.0,35.895,35.9123,35.8172,35.8345,17000.0
2013-10-31 11:50:00,41.46,41.48,41.44,41.47,16200.0,35.8345,35.8518,35.8172,35.8431,16200.0
2013-10-31 12:00:00,41.48,41.52,41.45,41.5,22100.0,35.8518,35.8863,35.8258,35.869,22100.0
2013-10-31 12:10:00,41.48,41.55,41.48,41.51,23200.0,35.8518,35.9123,35.8518,35.8777,23200.0
2013-10-31 12:20:00,41.52,41.52,41.45,41.46,41200.0,35.8863,35.8863,35.8258,35.8345,41200.0
2013-10-31 12:30:00,41.47,41.56,41.47,41.56,19400.0,35.8431,35.9209,35.8431,35.9209,19400.0
2013-10-31 12:40:00,41.55,41.66,41.55,41.63,45800.0,35.9123,36.0073,35.9123,35.9814,45800.0
2013-10-31 12:50:00,41.63,41.68,41.61,41.65,24100.0,35.9814,36.0246,35.9641,35.9987,24100.0
2013-10-31 13:00:00,41.65,41.69,41.63,41.63,19500.0,35.9987,36.0333,35.9814,35.9814,19500.0
2013-10-31 13:10:00,41.63,41.69,41.63,41.69,11200.0,35.9814,36.0333,35.9814,36.0333,11200.0
2013-10-31 13:20:00,41.7,41.72,41.67,41.69,33800.0,36.0419,36.0592,36.016,36.0333,33800.0
2013-10-31 13:30:00,41.68,41.73,41.66,41.69,15600.0,36.0246,36.0678,36.0073,36.0333,15600.0
2013-10-31 13:40:00,41.69,41.73,41.68,41.72,13200.0,36.0333,36.0678,36.0246,36.0592,13200.0
2013-10-31 13:50:00,41.71,41.73,41.66,41.71,17100.0,36.0505,36.0678,36.0073,36.0505,17100.0
2013-10-31 14:00:00,41.73,41.85,41.73,41.85,104500.0,36.0678,36.1715,36.0678,36.1715,104500.0
2013-10-31 14:10:00,41.86,42.05,41.86,41.98,80200.0,36.1802,36.3444,36.1802,36.2839,80200.0
2013-10-31 14:20:00,41.98,41.98,41.94,41.94,20100.0,36.2839,36.2839,36.2493,36.2493,20100.0
2013-10-31 14:30:00,41.94,41.94,41.87,41.89,25800.0,36.2493,36.2493,36.1888,36.2061,25800.0
2013-10-31 14:40:00,41.9,41.96,41.9,41.93,84800.0,36.2148,36.2666,36.2148,36.2407,84800.0
2013-10-31 14:50:00,41.93,41.96,41.86,41.87,53500.0,36.2407,36.2666,36.1802,36.1888,53500.0
2013-10-31 15:00:00,41.87,41.88,41.76,41.77,83100.0,36.1888,36.1975,36.0938,36.1024,83100.0
2013-10-31 15:10:00,41.77,41.83,41.76,41.82,59000.0,36.1024,36.1543,36.0938,36.1456,59000.0
2013-10-31 15:20:00,41.81,41.85,41.79,41.8,111100.0,36.137,36.1715,36.1197,36.1283,111100.0
2013-10-31 15:30:00,41.8,41.9,41.8,41.88,119000.0,36.1283,36.2148,36.1283,36.1975,119000.0
2013-10-31 15:40:00,41.89,41.95,41.83,41.9,259000.0,36.2061,36.258,36.1543,36.2148,259000.0
2013-10-31 15:50:00,41.89,41.9,41.82,41.84,193800.0,36.2061,36.2148,36.1456,36.1629,193800.0
2013-11-01 09:30:00,42.01,42.28,41.99,42.21,82100.0,36.3098,36.5432,36.2926,36.4827,82100.0
2013-11-01 09:40:00,42.22,42.44,42.19,42.33,121300.0,36.4913,36.6815,36.4654,36.5864,121300.0
2013-11-01 09:50:00,42.32,42.39,42.29,42.35,65400.0,36.5778,36.6383,36.5518,36.6037,65400.0
2013-11-01 10:00:00,42.34,42.41,42.27,42.39,64000.0,36.5951,36.6556,36.5346,36.6383,64000.0
2013-11-01 10:10:00,42.38,42.38,42.1,42.14,73500.0,36.6296,36.6296,36.3876,36.4222,73500.0
2013-11-01 10:20:00,42.13,42.23,42.09,42.21,43400.0,36.4136,36.5,36.379,36.4827,43400.0
2013-11-01 10:30:00,42.21,42.27,42.16,42.21,37900.0,36.4827,36.5346,36.4395,36.4827,37900.0
2013-11-01 10:40:00,42.21,42.22,42.12,42.14,39700.0,36.4827,36.4913,36.4049,36.4222,39700.0
2013-11-01 10:50:00,42.15,42.24,42.12,42.18,38600.0,36.4308,36.5086,36.4049,36.4568,38600.0
2013-11-01 11:00:00,42.18,42.24,42.1,42.11,40700.0,36.4568,36.5086,36.3876,36.3963,40700.0
2013-11-01 11:10:00,42.1,42.14,42.04,42.04,44700.0,36.3876,36.4222,36.3358,36.3358,44700.0
2013-11-01 11:20:00,42.05,42.09,42.02,42.09,57100.0,36.3444,36.379,36.3185,36.379,57100.0
2013-11-01 11:30:00,42.1,42.2,42.09,42.12,29700.0,36.3876,36.4741,36.379,36.4049,29700.0
2013-11-01 11:40:00,42.12,42.24,42.12,42.2,17100.0,36.4049,36.5086,36.4049,36.4741,17100.0
2013-11-01 11:50:00,42.21,42.24,42.15,42.16,51600.0,36.4827,36.5086,36.4308,36.4395,51600.0
2013-11-01 12:00:00,42.15,42.16,42.08,42.09,22100.0,36.4308,36.4395,36.3703,36.379,22100.0
2013-11-01 12:10:00,42.09,42.11,42.02,42.02,22700.0,36.379,36.3963,36.3185,36.3185,22700.0
2013-11-01 12:20:00,42.03,42.06,42.02,42.04,19100.0,36.3271,36.3531,36.3185,36.3358,19100.0
2013-11-01 12:30:00,42.03,42.09,42.03,42.07,19200.0,36.3271,36.379,36.3271,36.3617,19200.0
2013-11-01 12:40:00,42.06,42.11,42.04,42.09,12900.0,36.3531,36.3963,36.3358,36.379,12900.0
2013-11-01 12:50:00,42.1,42.12,42.06,42.07,15300.0,36.3876,36.4049,36.3531,36.3617,15300.0
2013-11-01 13:00:00,42.07,42.07,42.01,42.04,20500.0,36.3617,36.3617,36.3098,36.3358,20500.0
2013-11-01 13:10:00,42.03,42.09,42.03,42.07,34200.0,36.3271,36.379,36.3271,36.3617,34200.0
2013-11-01 13:20:00,42.06,42.23,42.06,42.22,29800.0,36.3531,36.5,36.3531,36.4913,29800.0
2013-11-01 13:30:00,42.21,42.35,42.21,42.33,54700.0,36.4827,36.6037,36.4827,36.5864,54700.0
2013-11-01 13:40:00,42.33,42.37,42.33,42.37,24000.0,36.5864,36.621,36.5864,36.621,24000.0
2013-11-01 13:50:00,42.38,42.38,42.34,42.37,24800.0,36.6296,36.6296,36.5951,36.621,24800.0
2013-11-01 14:00:00,42.36,42.45,42.36,42.45,65500.0,36.6123,36.6901,36.6123,36.6901,65500.0
2013-11-01 14:10:00,42.45,42.52,42.44,42.47,87700.0,36.6901,36.7506,36.6815,36.7074,87700.0
2013-11-01 14:20:00,42.47,42.47,42.38,42.38,42700.0,36.7074,36.7074,36.6296,36.6296,42700.0
2013-11-01 14:30:00,42.39,42.45,42.37,42.42,43700.0,36.6383,36.6901,36.621,36.6642,43700.0
2013-11-01 14:40:00,42.42,42.46,42.41,42.46,39300.0,36.6642,36.6988,36.6556,36.6988,39300.0
2013-11-01 14:50:00,42.46,42.5,42.41,42.45,69400.0,36.6988,36.7334,36.6556,36.6901,69400.0
2013-11-01 15:00:00,42.44,42.45,42.34,42.34,39900.0,36.6815,36.6901,36.5951,36.5951,39900.0
2013-11-01 15:10:00,42.34,42.43,42.34,42.34,58200.0,36.5951,36.6728,36.5951,36.5951,58200.0
2013-11-01 15:20:00,42.35,42.35,42.3,42.31,45000.0,36.6037,36.6037,36.5605,36.5691,45000.0
2013-11-01 15:30:00,42.3,42.35,42.3,42.31,53300.0,36.5605,36.6037,36.5605,36.5691,53300.0
2013-11-01 15:40:00,42.3,42.41,42.3,42.34,93000.0,36.5605,36.6556,36.5605,36.5951,93000.0
2013-11-01 15:50:00,42.35,42.4,42.3,42.32,226300.0,36.6037,36.6469,36.5605,36.5778,226300.0
2013-11-04 09:30:00,42.41,42.45,42.26,42.26,62200.0,36.6556,36.6901,36.5259,36.5259,62200.0
2013-11-04 09:40:00,42.26,42.4,42.22,42.39,55200.0,36.5259,36.6469,36.4913,36.6383,55200.0
2013-11-04 09:50:00,42.36,42.4,42.32,42.36,64600.0,36.6123,36.6469,36.5778,36.6123,64600.0
2013-11-04 10:00:00,42.36,42.36,42.23,42.24,38600.0,36.6123,36.6123,36.5,36.5086,38600.0
2013-11-04 10:10:00,42.23,42.24,42.14,42.15,39200.0,36.5,36.5086,36.4222,36.4308,39200.0
2013-11-04 10:20:00,42.14,42.17,42.1,42.1,27200.0,36.4222,36.4481,36.3876,36.3876,27200.0
2013-11-04 10:30:00,42.1,42.12,42.08,42.09,47300.0,36.3876,36.4049,36.3703,36.379,47300.0
2013-11-04 10:40:00,42.08,42.12,42.04,42.05,31600.0,36.3703,36.4049,36.3358,36.3444,31600.0
2013-11-04 10:50:00,42.05,42.09,42.0,42.0,35100.0,36.3444,36.379,36.3012,36.3012,35100.0
2013-11-04 11:00:00,42.0,42.07,41.98,42.07,60300.0,36.3012,36.3617,36.2839,36.3617,60300.0
2013-11-04 11:10:00,42.07,42.09,42.02,42.02,77800.0,36.3617,36.379,36.3185,36.3185,77800.0
2013-11-04 11:20:00,42.02,42.07,42.0,42.05,23400.0,36.3185,36.3617,36.3012,36.3444,23400.0
2013-11-04 11:30:00,42.06,42.1,42.02,42.03,33000.0,36.3531,36.3876,36.3185,36.3271,33000.0
2013-11-04 11:40:00,42.03,42.09,42.02,42.06,30000.0,36.3271,36.379,36.3185,36.3531,30000.0
2013-11-04 11:50:00,42.07,42.09,42.05,42.08,22400.0,36.3617,36.379,36.3444,36.3703,22400.0
2013-11-04 12:00:00,42.08,42.17,42.06,42.16,18200.0,36.3703,36.4481,36.3531,36.4395,18200.0
2013-11-04 12:10:00,42.16,42.17,42.12,42.13,20100.0,36.4395,36.4481,36.4049,36.4136,20100.0
2013-11-04 12:20:00,42.12,42.14,42.09,42.13,15600.0,36.4049,36.4222,36.379,36.4136,15600.0
2013-11-04 12:30:00,42.12,42.2,42.12,42.17,23600.0,36.4049,36.4741,36.4049,36.4481,23600.0
2013-11-04 12:40:00,42.17,42.22,42.15,42.21,22900.0,36.4481,36.4913,36.4308,36.4827,22900.0
2013-11-04 12:50:00,42.22,42.22,42.18,42.2,14500.0,36.4913,36.4913,36.4568,36.4741,14500.0
2013-11-04 13:00:00,42.2,42.2,42.15,42.18,28600.0,36.4741,36.4741,36.4308,36.4568,28600.0
2013-11-04 13:10:00,42.19,42.19,42.16,42.17,16400.0,36.4654,36.4654,36.4395,36.4481,16400.0
2013-11-04 13:20:00,42.18,42.18,42.14,42.15,13700.0,36.4568,36.4568,36.4222,36.4308,13700.0
2013-11-04 13:30:00,42.15,42.2,42.14,42.19,20700.0,36.4308,36.4741,36.4222,36.4654,20700.0
2013-11-04 13:40:00,42.19,42.19,42.16,42.16,23700.0,36.4654,36.4654,36.4395,36.4395,23700.0
2013-11-04 13:50:00,42.16,42.2,42.16,42.19,25200.0,36.4395,36.4741,36.4395,36.4654,25200.0
2013-11-04 14:00:00,42.18,42.25,42.18,42.24,25500.0,36.4568,36.5173,36.4568,36.5086,25500.0
2013-11-04 14:10:00,42.25,42.33,42.23,42.3,54300.0,36.5173,36.5864,36.5,36.5605,54300.0
2013-11-04 14:20:00,42.3,42.3,42.25,42.26,17200.0,36.5605,36.5605,36.5173,36.5259,17200.0
2013-11-04 14:30:00,42.26,42.27,42.2,42.23,53600.0,36.5259,36.5346,36.4741,36.5,53600.0
2013-11-04 14:40:00,42.23,42.23,42.16,42.16,28300.0,36.5,36.5,36.4395,36.4395,28300.0
2013-11-04 14:50:00,42.16,42.2,42.14,42.14,35400.0,36.4395,36.4741,36.4222,36.4222,35400.0
2013-11-04 15:00:00,42.15,42.15,42.09,42.12,62000.0,36.4308,36.4308,36.379,36.4049,62000.0
2013-11-04 15:10:00,42.11,42.16,42.11,42.14,38800.0,36.3963,36.4395,36.3963,36.4222,38800.0
2013-11-04 15:20:00,42.14,42.18,42.12,42.17,42500.0,36.4222,36.4568,36.4049,36.4481,42500.0
2013-11-04 15:30:00,42.16,42.2,42.12,42.2,48600.0,36.4395,36.4741,36.4049,36.4741,48600.0
2013-11-04 15:40:00,42.2,42.2,42.16,42.18,71200.0,36.4741,36.4741,36.4395,36.4568,71200.0
2013-11-04 15:50:00,42.18,42.27,42.18,42.27,173200.0,36.4568,36.5346,36.4568,36.5346,173200.0
2013-11-05 09:30:00,42.14,42.25,41.99,42.01,46200.0,36.4222,36.5173,36.2926,36.3098,46200.0
2013-11-05 09:40:00,42.04,42.15,42.01,42.08,46700.0,36.3358,36.4308,36.3098,36.3703,46700.0
2013-11-05 09:50:00,42.07,42.28,42.05,42.28,67100.0,36.3617,36.5432,36.3444,36.5432,67100.0
2013-11-05 10:00:00,42.28,42.33,42.19,42.33,80600.0,36.5432,36.5864,36.4654,36.5864,80600.0
2013-11-05 10:10:00,42.34,42.35,42.24,42.34,77300.0,36.5951,36.6037,36.5086,36.5951,77300.0
2013-11-05 10:20:00,42.34,42.47,42.33,42.44,57300.0,36.5951,36.7074,36.5864,36.6815,57300.0
2013-11-05 10:30:00,42.46,42.48,42.35,42.35,34800.0,36.6988,36.7161,36.6037,36.6037,34800.0
2013-11-05 10:40:00,42.36,42.4,42.34,42.35,42200.0,36.6123,36.6469,36.5951,36.6037,42200.0
2013-11-05 10:50:00,42.35,42.47,42.34,42.45,40700.0,36.6037,36.7074,36.5951,36.6901,40700.0
2013-11-05 11:00:00,42.46,42.51,42.45,42.5,41600.0,36.6988,36.742,36.6901,36.7334,41600.0
2013-11-05 11:10:00,42.5,42.55,42.48,42.54,40800.0,36.7334,36.7766,36.7161,36.7679,40800.0
2013-11-05 11:20:00,42.54,42.62,42.53,42.59,53800.0,36.7679,36.8371,36.7593,36.8111,53800.0
2013-11-05 11:30:00,42.59,42.7,42.57,42.65,80100.0,36.8111,36.9062,36.7939,36.863,80100.0
2013-11-05 11:40:00,42.66,42.66,42.45,42.46,50800.0,36.8716,36.8716,36.6901,36.6988,50800.0
2013-11-05 11:50:00,42.47,42.5,42.45,42.46,38200.0,36.7074,36.7334,36.6901,36.6988,38200.0
2013-11-05 12:00:00,42.47,42.49,42.41,42.41,28000.0,36.7074,36.7247,36.6556,36.6556,28000.0
2013-11-05 12:10:00,42.41,42.45,42.41,42.42,28200.0,36.6556,36.6901,36.6556,36.6642,28200.0
2013-11-05 12:20:00,42.42,42.5,42.42,42.47,45200.0,36.6642,36.7334,36.6642,36.7074,45200.0
2013-11-05 12:30:00,42.47,42.49,42.41,42.41,20200.0,36.7074,36.7247,36.6556,36.6556,20200.0
2013-11-05 12:40:00,42.4,42.44,42.38,42.4,32400.0,36.6469,36.6815,36.6296,36.6469,32400.0
2013-11-05 12:50:00,42.41,42.46,42.38,42.41,26000.0,36.6556,36.6988,36.6296,36.6556,26000.0
2013-11-05 13:00:00,42.41,42.46,42.41,42.43,19500.0,36.6556,36.6988,36.6556,36.6728,19500.0
2013-11-05 13:10:00,42.42,42.49,42.42,42.46,49900.0,36.6642,36.7247,36.6642,36.6988,49900.0
2013-11-05 13:20:00,42.45,42.45,42.31,42.35,61000.0,36.6901,36.6901,36.5691,36.6037,61000.0
2013-11-05 13:30:00,42.35,42.35,42.29,42.3,44100.0,36.6037,36.6037,36.5518,36.5605,44100.0
2013-11-05 13:40:00,42.31,42.31,42.27,42.27,15200.0,36.5691,36.5691,36.5346,36.5346,15200.0
2013-11-05 13:50:00,42.28,42.31,42.25,42.26,28100.0,36.5432,36.5691,36.5173,36.5259,28100.0
2013-11-05 14:00:00,42.25,42.27,42.14,42.19,30300.0,36.5173,36.5346,36.4222,36.4654,30300.0
2013-11-05 14:10:00,42.19,42.26,42.16,42.24,50600.0,36.4654,36.5259,36.4395,36.5086,50600.0
2013-11-05 14:20:00,42.24,42.26,42.2,42.24,34000.0,36.5086,36.5259,36.4741,36.5086,34000.0
2013-11-05 14:30:00,42.24,42.28,42.23,42.25,29400.0,36.5086,36.5432,36.5,36.5173,29400.0
2013-11-05 14:40:00,42.25,42.27,42.22,42.25,27900.0,36.5173,36.5346,36.4913,36.5173,27900.0
2013-11-05 14:50:00,42.25,42.25,42.21,42.23,40900.0,36.5173,36.5173,36.4827,36.5,40900.0
2013-11-05 15:00:00,42.22,42.23,42.15,42.22,57700.0,36.4913,36.5,36.4308,36.4913,57700.0
2013-11-05 15:10:00,42.21,42.25,42.19,42.24,94000.0,36.4827,36.5173,36.4654,36.5086,94000.0
2013-11-05 15:20:00,42.25,42.25,42.19,42.19,91000.0,36.5173,36.5173,36.4654,36.4654,91000.0
2013-11-05 15:30:00,42.2,42.2,42.01,42.07,119100.0,36.4741,36.4741,36.3098,36.3617,119100.0
2013-11-05 15:40:00,42.08,42.12,42.0,42.01,101900.0,36.3703,36.4049,36.3012,36.3098,101900.0
2013-11-05 15:50:00,42.01,42.06,41.99,42.0,217900.0,36.3098,36.3531,36.2926,36.3012,217900.0
2013-11-06 09:30:00,42.0,42.32,42.0,42.25,43400.0,36.3012,36.5778,36.3012,36.5173,43400.0
2013-11-06 09:40:00,42.22,42.33,42.13,42.31,27600.0,36.4913,36.5864,36.4136,36.5691,27600.0
2013-11-06 09:50:00,42.3,42.36,42.23,42.36,119100.0,36.5605,36.6123,36.5,36.6123,119100.0
2013-11-06 10:00:00,42.37,42.59,42.35,42.53,136000.0,36.621,36.8111,36.6037,36.7593,136000.0
2013-11-06 10:10:00,42.54,42.67,42.53,42.57,66300.0,36.7679,36.8803,36.7593,36.7939,66300.0
2013-11-06 10:20:00,42.56,42.69,42.54,42.68,49700.0,36.7852,36.8976,36.7679,36.8889,49700.0
2013-11-06 10:30:00,42.69,42.72,42.65,42.68,50500.0,36.8976,36.9235,36.863,36.8889,50500.0
2013-11-06 10:40:00,42.67,42.72,42.66,42.69,35300.0,36.8803,36.9235,36.8716,36.8976,35300.0
2013-11-06 10:50:00,42.69,42.73,42.64,42.73,47600.0,36.8976,36.9321,36.8544,36.9321,47600.0
2013-11-06 11:00:00,42.73,42.74,42.69,42.72,37300.0,36.9321,36.9408,36.8976,36.9235,37300.0
2013-11-06 11:10:00,42.72,42.74,42.67,42.68,55600.0,36.9235,36.9408,36.8803,36.8889,55600.0
2013-11-06 11:20:00,42.67,42.7,42.65,42.68,38900.0,36.8803,36.9062,36.863,36.8889,38900.0
2013-11-06 11:30:00,42.68,42.7,42.62,42.65,34600.0,36.8889,36.9062,36.8371,36.863,34600.0
2013-11-06 11:40:00,42.65,42.72,42.63,42.67,48200.0,36.863,36.9235,36.8457,36.8803,48200.0
2013-11-06 11:50:00,42.67,42.69,42.63,42.66,79700.0,36.8803,36.8976,36.8457,36.8716,79700.0
2013-11-06 12:00:00,42.66,42.72,42.66,42.72,32000.0,36.8716,36.9235,36.8716,36.9235,32000.0
2013-11-06 12:10:00,42.72,42.78,42.72,42.76,38100.0,36.9235,36.9754,36.9235,36.9581,38100.0
2013-11-06 12:20:00,42.76,42.79,42.74,42.78,52300.0,36.9581,36.984,36.9408,36.9754,52300.0
2013-11-06 12:30:00,42.78,42.78,42.72,42.73,23700.0,36.9754,36.9754,36.9235,36.9321,23700.0
2013-11-06 12:40:00,42.72,42.73,42.68,42.68,19400.0,36.9235,36.9321,36.8889,36.8889,19400.0
2013-11-06 12:50:00,42.69,42.7,42.61,42.64,42100.0,36.8976,36.9062,36.8284,36.8544,42100.0
2013-11-06 13:00:00,42.64,42.67,42.62,42.65,19600.0,36.8544,36.8803,36.8371,36.863,19600.0
2013-11-06 13:10:00,42.65,42.69,42.62,42.64,33000.0,36.863,36.8976,36.8371,36.8544,33000.0
2013-11-06 13:20:00,42.63,42.66,42.6,42.61,42600.0,36.8457,36.8716,36.8198,36.8284,42600.0
2013-11-06 13:30:00,42.6,42.63,42.59,42.62,13000.0,36.8198,36.8457,36.8111,36.8371,13000.0
2013-11-06 13:40:00,42.62,42.62,42.55,42.55,11200.0,36.8371,36.8371,36.7766,36.7766,11200.0
2013-11-06 13:50:00,42.56,42.59,42.54,42.56,20200.0,36.7852,36.8111,36.7679,36.7852,20200.0
2013-11-06 14:00:00,42.55,42.57,42.52,42.54,20500.0,36.7766,36.7939,36.7506,36.7679,20500.0
2013-11-06 14:10:00,42.53,42.54,42.47,42.5,17500.0,36.7593,36.7679,36.7074,36.7334,17500.0
2013-11-06 14:20:00,42.5,42.51,42.46,42.5,29500.0,36.7334,36.742,36.6988,36.7334,29500.0
2013-11-06 14:30:00,42.5,42.61,42.5,42.59,35500.0,36.7334,36.8284,36.7334,36.8111,35500.0
2013-11-06 14:40:00,42.59,42.61,42.57,42.61,17500.0,36.8111,36.8284,36.7939,36.8284,17500.0
2013-11-06 14:50:00,42.61,42.69,42.59,42.69,32700.0,36.8284,36.8976,36.8111,36.8976,32700.0
2013-11-06 15:00:00,42.69,42.7,42.63,42.64,31200.0,36.8976,36.9062,36.8457,36.8544,31200.0
2013-11-06 15:10:00,42.63,42.65,42.6,42.61,53600.0,36.8457,36.863,36.8198,36.8284,53600.0
2013-11-06 15:20:00,42.62,42.66,42.62,42.65,58700.0,36.8371,36.8716,36.8371,36.863,58700.0
2013-11-06 15:30:00,42.65,42.66,42.61,42.64,82400.0,36.863,36.8716,36.8284,36.8544,82400.0
2013-11-06 15:40:00,42.64,42.74,42.64,42.73,89100.0,36.8544,36.9408,36.8544,36.9321,89100.0
2013-11-06 15:50:00,42.73,42.77,42.71,42.75,215100.0,36.9321,36.9667,36.9149,36.9494,215100.0
2013-11-07 09:30:00,42.81,42.95,42.75,42.87,79200.0,37.0013,37.1223,36.9494,37.0531,79200.0
2013-11-07 09:40:00,42.86,42.93,42.77,42.83,63000.0,37.0445,37.105,36.9667,37.0186,63000.0
2013-11-07 09:50:00,42.84,42.84,42.68,42.74,37100.0,37.0272,37.0272,36.8889,36.9408,37100.0
2013-11-07 10:00:00,42.76,42.77,42.63,42.64,36700.0,36.9581,36.9667,36.8457,36.8544,36700.0
2013-11-07 10:10:00,42.63,42.76,42.63,42.72,54200.0,36.8457,36.9581,36.8457,36.9235,54200.0
2013-11-07 10:20:00,42.72,42.82,42.68,42.82,59100.0,36.9235,37.0099,36.8889,37.0099,59100.0
2013-11-07 10:30:00,42.82,42.84,42.73,42.77,81000.0,37.0099,37.0272,36.9321,36.9667,81000.0
2013-11-07 10:40:00,42.77,42.77,42.62,42.69,58000.0,36.9667,36.9667,36.8371,36.8976,58000.0
2013-11-07 10:50:00,42.68,42.69,42.51,42.52,55200.0,36.8889,36.8976,36.742,36.7506,55200.0
2013-11-07 11:00:00,42.52,42.55,42.45,42.46,50900.0,36.7506,36.7766,36.6901,36.6988,50900.0
2013-11-07 11:10:00,42.45,42.48,42.38,42.43,63900.0,36.6901,36.7161,36.6296,36.6728,63900.0
2013-11-07 11:20:00,42.43,42.52,42.41,42.49,30000.0,36.6728,36.7506,36.6556,36.7247,30000.0
2013-11-07 11:30:00,42.49,42.62,42.48,42.59,34700.0,36.7247,36.8371,36.7161,36.8111,34700.0
2013-11-07 11:40:00,42.59,42.73,42.59,42.66,33800.0,36.8111,36.9321,36.8111,36.8716,33800.0
2013-11-07 11:50:00,42.65,42.67,42.51,42.52,41500.0,36.863,36.8803,36.742,36.7506,41500.0
2013-11-07 12:00:00,42.52,42.6,42.48,42.48,52900.0,36.7506,36.8198,36.7161,36.7161,52900.0
2013-11-07 12:10:00,42.48,42.49,42.45,42.45,27000.0,36.7161,36.7247,36.6901,36.6901,27000.0
2013-11-07 12:20:00,42.45,42.45,42.36,42.37,41100.0,36.6901,36.6901,36.6123,36.621,41100.0
2013-11-07 12:30:00,42.37,42.38,42.29,42.29,52000.0,36.621,36.6296,36.5518,36.5518,52000.0
2013-11-07 12:40:00,42.3,42.36,42.29,42.33,33200.0,36.5605,36.6123,36.5518,36.5864,33200.0
2013-11-07 12:50:00,42.33,42.35,42.28,42.28,28800.0,36.5864,36.6037,36.5432,36.5432,28800.0
2013-11-07 13:00:00,42.29,42.33,42.28,42.33,44600.0,36.5518,36.5864,36.5432,36.5864,44600.0
2013-11-07 13:10:00,42.32,42.35,42.32,42.35,35300.0,36.5778,36.6037,36.5778,36.6037,35300.0
2013-11-07 13:20:00,42.35,42.35,42.3,42.31,79700.0,36.6037,36.6037,36.5605,36.5691,79700.0
2013-11-07 13:30:00,42.31,42.33,42.27,42.28,52200.0,36.5691,36.5864,36.5346,36.5432,52200.0
2013-11-07 13:40:00,42.27,42.27,42.15,42.16,37300.0,36.5346,36.5346,36.4308,36.4395,37300.0
2013-11-07 13:50:00,42.15,42.19,42.12,42.18,54900.0,36.4308,36.4654,36.4049,36.4568,54900.0
2013-11-07 14:00:00,42.18,42.19,42.06,42.1,89300.0,36.4568,36.4654,36.3531,36.3876,89300.0
2013-11-07 14:10:00,42.1,42.15,42.08,42.12,48200.0,36.3876,36.4308,36.3703,36.4049,48200.0
2013-11-07 14:20:00,42.13,42.15,42.11,42.12,26000.0,36.4136,36.4308,36.3963,36.4049,26000.0
2013-11-07 14:30:00,42.11,42.19,42.04,42.17,49100.0,36.3963,36.4654,36.3358,36.4481,49100.0
2013-11-07 14:40:00,42.18,42.21,42.16,42.2,38600.0,36.4568,36.4827,36.4395,36.4741,38600.0
2013-11-07 14:50:00,42.19,42.23,42.19,42.21,36700.0,36.4654,36.5,36.4654,36.4827,36700.0
2013-11-07 15:00:00,42.21,42.23,42.17,42.2,55000.0,36.4827,36.5,36.4481,36.4741,55000.0
2013-11-07 15:10:00,42.2,42.2,42.11,42.11,148000.0,36.4741,36.4741,36.3963,36.3963,148000.0
2013-11-07 15:20:00,42.12,42.15,42.05,42.05,131200.0,36.4049,36.4308,36.3444,36.3444,131200.0
2013-11-07 15:30:00,42.05,42.08,41.99,42.08,178600.0,36.3444,36.3703,36.2926,36.3703,178600.0
2013-11-07 15:40:00,42.09,42.09,41.99,42.02,174200.0,36.379,36.379,36.2926,36.3185,174200.0
2013-11-07 15:50:00,42.03,42.08,41.99,42.07,293500.0,36.3271,36.3703,36.2926,36.3617,293500.0
2013-11-08 09:30:00,41.92,41.92,41.49,41.67,163300.0,36.232,36.232,35.8604,36.016,163300.0
2013-11-08 09:40:00,41.68,41.79,41.64,41.69,82500.0,36.0246,36.1197,35.99,36.0333,82500.0
2013-11-08 09:50:00,41.68,41.79,41.63,41.66,135900.0,36.0246,36.1197,35.9814,36.0073,135900.0
2013-11-08 10:00:00,41.65,41.67,41.47,41.48,170600.0,35.9987,36.016,35.8431,35.8518,170600.0
2013-11-08 10:10:00,41.48,41.54,41.37,41.4,185800.0,35.8518,35.9036,35.7567,35.7826,185800.0
2013-11-08 10:20:00,41.4,41.52,41.4,41.52,78400.0,35.7826,35.8863,35.7826,35.8863,78400.0
2013-11-08 10:30:00,41.52,41.57,41.49,41.55,77800.0,35.8863,35.9295,35.8604,35.9123,77800.0
2013-11-08 10:40:00,41.56,41.69,41.54,41.67,62400.0,35.9209,36.0333,35.9036,36.016,62400.0
2013-11-08 10:50:00,41.67,41.78,41.66,41.73,60400.0,36.016,36.111,36.0073,36.0678,60400.0
2013-11-08 11:00:00,41.73,41.75,41.67,41.67,70800.0,36.0678,36.0851,36.016,36.016,70800.0
2013-11-08 11:10:00,41.66,41.73,41.64,41.66,207600.0,36.0073,36.0678,35.99,36.0073,207600.0
2013-11-08 11:20:00,41.66,41.71,41.61,41.66,75900.0,36.0073,36.0505,35.9641,36.0073,75900.0
2013-11-08 11:30:00,41.66,41.66,41.59,41.64,99300.0,36.0073,36.0073,35.9468,35.99,99300.0
2013-11-08 11:40:00,41.63,41.65,41.52,41.53,141000.0,35.9814,35.9987,35.8863,35.895,141000.0
2013-11-08 11:50:00,41.53,41.59,41.48,41.56,74600.0,35.895,35.9468,35.8518,35.9209,74600.0
2013-11-08 12:00:00,41.56,41.62,41.55,41.61,94600.0,35.9209,35.9728,35.9123,35.9641,94600.0
2013-11-08 12:10:00,41.6,41.63,41.45,41.51,180400.0,35.9555,35.9814,35.8258,35.8777,180400.0
2013-11-08 12:20:00,41.51,41.52,41.37,41.44,375000.0,35.8777,35.8863,35.7567,35.8172,375000.0
2013-11-08 12:30:00,41.43,41.49,41.41,41.45,59200.0,35.8085,35.8604,35.7912,35.8258,59200.0
2013-11-08 12:40:00,41.44,41.47,41.43,41.44,48900.0,35.8172,35.8431,35.8085,35.8172,48900.0
2013-11-08 12:50:00,41.43,41.52,41.41,41.51,20900.0,35.8085,35.8863,35.7912,35.8777,20900.0
2013-11-08 13:00:00,41.52,41.54,41.43,41.5,150400.0,35.8863,35.9036,35.8085,35.869,150400.0
2013-11-08 13:10:00,41.5,41.53,41.46,41.51,31700.0,35.869,35.895,35.8345,35.8777,31700.0
2013-11-08 13:20:00,41.5,41.64,41.48,41.59,39200.0,35.869,35.99,35.8518,35.9468,39200.0
2013-11-08 13:30:00,41.6,41.62,41.56,41.61,36900.0,35.9555,35.9728,35.9209,35.9641,36900.0
2013-11-08 13:40:00,41.61,41.7,41.61,41.65,47900.0,35.9641,36.0419,35.9641,35.9987,47900.0
2013-11-08 13:50:00,41.65,41.66,41.62,41.66,47000.0,35.9987,36.0073,35.9728,36.0073,47000.0
2013-11-08 14:00:00,41.64,41.7,41.64,41.64,28000.0,35.99,36.0419,35.99,35.99,28000.0
2013-11-08 14:10:00,41.65,41.77,41.65,41.77,21100.0,35.9987,36.1024,35.9987,36.1024,21100.0
2013-11-08 14:20:00,41.77,41.79,41.68,41.71,34600.0,36.1024,36.1197,36.0246,36.0505,34600.0
2013-11-08 14:30:00,41.71,41.77,41.7,41.77,47100.0,36.0505,36.1024,36.0419,36.1024,47100.0
2013-11-08 14:40:00,41.77,41.81,41.76,41.8,52500.0,36.1024,36.137,36.0938,36.1283,52500.0
2013-11-08 14:50:00,41.78,41.8,41.77,41.78,65800.0,36.111,36.1283,36.1024,36.111,65800.0
2013-11-08 15:00:00,41.78,41.78,41.68,41.69,61800.0,36.111,36.111,36.0246,36.0333,61800.0
2013-11-08 15:10:00,41.68,41.68,41.61,41.62,57300.0,36.0246,36.0246,35.9641,35.9728,57300.0
2013-11-08 15:20:00,41.62,41.67,41.59,41.62,68800.0,35.9728,36.016,35.9468,35.9728,68800.0
2013-11-08 15:30:00,41.62,41.68,41.59,41.67,70200.0,35.9728,36.0246,35.9468,36.016,70200.0
2013-11-08 15:40:00,41.66,41.75,41.66,41.73,110600.0,36.0073,36.0851,36.0073,36.0678,110600.0
2013-11-08 15:50:00,41.72,41.78,41.69,41.77,205800.0,36.0592,36.111,36.0333,36.1024,205800.0
2013-11-11 09:30:00,41.75,41.83,41.57,41.67,34400.0,36.0851,36.1543,35.9295,36.016,34400.0
2013-11-11 09:40:00,41.67,41.7,41.62,41.63,17300.0,36.016,36.0419,35.9728,35.9814,17300.0
2013-11-11 09:50:00,41.63,41.65,41.56,41.57,29400.0,35.9814,35.9987,35.9209,35.9295,29400.0
2013-11-11 10:00:00,41.58,41.58,41.46,41.46,43300.0,35.9382,35.9382,35.8345,35.8345,43300.0
2013-11-11 10:10:00,41.47,41.51,41.41,41.46,81900.0,35.8431,35.8777,35.7912,35.8345,81900.0
2013-11-11 10:20:00,41.46,41.62,41.46,41.56,25100.0,35.8345,35.9728,35.8345,35.9209,25100.0
2013-11-11 10:30:00,41.56,41.76,41.56,41.74,20600.0,35.9209,36.0938,35.9209,36.0765,20600.0
2013-11-11 10:40:00,41.74,41.82,41.74,41.78,36000.0,36.0765,36.1456,36.0765,36.111,36000.0
2013-11-11 10:50:00,41.78,41.81,41.74,41.76,18900.0,36.111,36.137,36.0765,36.0938,18900.0
2013-11-11 11:00:00,41.75,41.87,41.75,41.86,22800.0,36.0851,36.1888,36.0851,36.1802,22800.0
2013-11-11 11:10:00,41.85,41.86,41.81,41.81,15000.0,36.1715,36.1802,36.137,36.137,15000.0
2013-11-11 11:20:00,41.81,41.81,41.74,41.74,13000.0,36.137,36.137,36.0765,36.0765,13000.0
2013-11-11 11:30:00,41.72,41.75,41.69,41.73,21400.0,36.0592,36.0851,36.0333,36.0678,21400.0
2013-11-11 11:40:00,41.72,41.75,41.66,41.66,12500.0,36.0592,36.0851,36.0073,36.0073,12500.0
2013-11-11 11:50:00,41.67,41.67,41.61,41.64,21700.0,36.016,36.016,35.9641,35.99,21700.0
2013-11-11 12:00:00,41.63,41.66,41.55,41.55,27100.0,35.9814,36.0073,35.9123,35.9123,27100.0
2013-11-11 12:10:00,41.55,41.56,41.5,41.51,15300.0,35.9123,35.9209,35.869,35.8777,15300.0
2013-11-11 12:20:00,41.52,41.57,41.52,41.52,12100.0,35.8863,35.9295,35.8863,35.8863,12100.0
2013-11-11 12:30:00,41.52,41.54,41.49,41.52,17300.0,35.8863,35.9036,35.8604,35.8863,17300.0
2013-11-11 12:40:00,41.51,41.52,41.46,41.48,15000.0,35.8777,35.8863,35.8345,35.8518,15000.0
2013-11-11 12:50:00,41.5,41.52,41.49,41.52,9300.0,35.869,35.8863,35.8604,35.8863,9300.0
2013-11-11 13:00:00,41.52,41.56,41.51,41.55,11800.0,35.8863,35.9209,35.8777,35.9123,11800.0
2013-11-11 13:10:00,41.55,41.57,41.53,41.53,17300.0,35.9123,35.9295,35.895,35.895,17300.0
2013-11-11 13:20:00,41.54,41.55,41.51,41.52,18000.0,35.9036,35.9123,35.8777,35.8863,18000.0
2013-11-11 13:30:00,41.53,41.54,41.49,41.54,120400.0,35.895,35.9036,35.8604,35.9036,120400.0
2013-11-11 13:40:00,41.53,41.59,41.52,41.53,53300.0,35.895,35.9468,35.8863,35.895,53300.0
2013-11-11 13:50:00,41.53,41.53,41.5,41.52,16300.0,35.895,35.895,35.869,35.8863,16300.0
2013-11-11 14:00:00,41.53,41.53,41.51,41.51,14200.0,35.895,35.895,35.8777,35.8777,14200.0
2013-11-11 14:10:00,41.5,41.51,41.45,41.45,25700.0,35.869,35.8777,35.8258,35.8258,25700.0
2013-11-11 14:20:00,41.46,41.46,41.4,41.4,43900.0,35.8345,35.8345,35.7826,35.7826,43900.0
2013-11-11 14:30:00,41.4,41.42,41.38,41.38,52900.0,35.7826,35.7999,35.7653,35.7653,52900.0
2013-11-11 14:40:00,41.39,41.42,41.38,41.42,30200.0,35.774,35.7999,35.7653,35.7999,30200.0
2013-11-11 14:50:00,41.41,41.43,41.38,41.4,108900.0,35.7912,35.8085,35.7653,35.7826,108900.0
2013-11-11 15:00:00,41.4,41.4,41.34,41.36,78600.0,35.7826,35.7826,35.7307,35.748,78600.0
2013-11-11 15:10:00,41.36,41.4,41.36,41.4,37900.0,35.748,35.7826,35.748,35.7826,37900.0
2013-11-11 15:20:00,41.4,41.41,41.38,41.39,64300.0,35.7826,35.7912,35.7653,35.774,64300.0
2013-11-11 15:30:00,41.4,41.43,41.39,41.43,40700.0,35.7826,35.8085,35.774,35.8085,40700.0
2013-11-11 15:40:00,41.43,41.44,41.36,41.4,182200.0,35.8085,35.8172,35.748,35.7826,182200.0
2013-11-11 15:50:00,41.4,41.44,41.37,41.42,224700.0,35.7826,35.8172,35.7567,35.7999,224700.0
2013-11-12 09:30:00,40.63,40.99,40.48,40.66,380300.0,35.1171,35.4282,34.9874,35.143,380300.0
2013-11-12 09:40:00,40.63,40.72,40.46,40.5,241100.0,35.1171,35.1949,34.9701,35.0047,241100.0
2013-11-12 09:50:00,40.49,40.56,40.25,40.53,375400.0,34.9961,35.0566,34.7886,35.0307,375400.0
2013-11-12 10:00:00,40.53,40.61,40.43,40.6,368000.0,35.0307,35.0998,34.9442,35.0912,368000.0
2013-11-12 10:10:00,40.6,40.73,40.55,40.67,427600.0,35.0912,35.2035,35.0479,35.1517,427600.0
2013-11-12 10:20:00,40.67,40.68,40.56,40.63,181900.0,35.1517,35.1603,35.0566,35.1171,181900.0
2013-11-12 10:30:00,40.63,40.64,40.52,40.54,124500.0,35.1171,35.1257,35.022,35.0393,124500.0
2013-11-12 10:40:00,40.54,40.62,40.51,40.52,128900.0,35.0393,35.1084,35.0134,35.022,128900.0
2013-11-12 10:50:00,40.53,40.54,40.49,40.53,134000.0,35.0307,35.0393,34.9961,35.0307,134000.0
2013-11-12 11:00:00,40.53,40.57,40.48,40.51,150200.0,35.0307,35.0652,34.9874,35.0134,150200.0
2013-11-12 11:10:00,40.5,40.55,40.46,40.55,183700.0,35.0047,35.0479,34.9701,35.0479,183700.0
2013-11-12 11:20:00,40.55,40.57,40.51,40.55,146500.0,35.0479,35.0652,35.0134,35.0479,146500.0
2013-11-12 11:30:00,40.55,40.56,40.51,40.51,195200.0,35.0479,35.0566,35.0134,35.0134,195200.0
2013-11-12 11:40:00,40.52,40.54,40.39,40.4,119800.0,35.022,35.0393,34.9096,34.9183,119800.0
2013-11-12 11:50:00,40.41,40.42,40.39,40.42,110100.0,34.9269,34.9356,34.9096,34.9356,110100.0
2013-11-12 12:00:00,40.42,40.43,40.32,40.42,228900.0,34.9356,34.9442,34.8491,34.9356,228900.0
2013-11-12 12:10:00,40.41,40.44,40.33,40.35,166700.0,34.9269,34.9529,34.8578,34.8751,166700.0
2013-11-12 12:20:00,40.36,40.38,40.24,40.26,113300.0,34.8837,34.901,34.78,34.7973,113300.0
2013-11-12 12:30:00,40.26,40.32,40.23,40.31,50100.0,34.7973,34.8491,34.7714,34.8405,50100.0
2013-11-12 12:40:00,40.31,40.35,40.28,40.28,65000.0,34.8405,34.8751,34.8146,34.8146,65000.0
2013-11-12 12:50:00,40.29,40.32,40.15,40.15,171200.0,34.8232,34.8491,34.7022,34.7022,171200.0
2013-11-12 13:00:00,40.15,40.19,40.02,40.05,305700.0,34.7022,34.7368,34.5899,34.6158,305700.0
2013-11-12 13:10:00,40.06,40.14,40.02,40.1,373100.0,34.6244,34.6936,34.5899,34.659,373100.0
2013-11-12 13:20:00,40.11,40.21,40.09,40.2,222900.0,34.6676,34.7541,34.6504,34.7454,222900.0
2013-11-12 13:30:00,40.2,40.28,40.17,40.25,184300.0,34.7454,34.8146,34.7195,34.7886,184300.0
2013-11-12 13:40:00,40.26,40.3,40.2,40.3,106800.0,34.7973,34.8319,34.7454,34.8319,106800.0
2013-11-12 13:50:00,40.29,40.34,40.24,40.27,166200.0,34.8232,34.8664,34.78,34.8059,166200.0
2013-11-12 14:00:00,40.27,40.28,40.18,40.21,201000.0,34.8059,34.8146,34.7281,34.7541,201000.0
2013-11-12 14:10:00,40.21,40.38,40.21,40.37,225900.0,34.7541,34.901,34.7541,34.8924,225900.0
2013-11-12 14:20:00,40.38,40.42,40.34,40.4,270100.0,34.901,34.9356,34.8664,34.9183,270100.0
2013-11-12 14:30:00,40.4,40.45,40.36,40.44,315900.0,34.9183,34.9615,34.8837,34.9529,315900.0
2013-11-12 14:40:00,40.43,40.48,40.41,40.48,137100.0,34.9442,34.9874,34.9269,34.9874,137100.0
2013-11-12 14:50:00,40.48,40.49,40.4,40.41,124900.0,34.9874,34.9961,34.9183,34.9269,124900.0
2013-11-12 15:00:00,40.42,40.48,40.39,40.47,128300.0,34.9356,34.9874,34.9096,34.9788,128300.0
2013-11-12 15:10:00,40.48,40.5,40.43,40.48,200000.0,34.9874,35.0047,34.9442,34.9874,200000.0
2013-11-12 15:20:00,40.49,40.51,40.45,40.48,119300.0,34.9961,35.0134,34.9615,34.9874,119300.0
2013-11-12 15:30:00,40.48,40.6,40.47,40.6,343000.0,34.9874,35.0912,34.9788,35.0912,343000.0
2013-11-12 15:40:00,40.59,40.6,40.42,40.44,467700.0,35.0825,35.0912,34.9356,34.9529,467700.0
2013-11-12 15:50:00,40.44,40.51,40.41,40.48,518100.0,34.9529,35.0134,34.9269,34.9874,518100.0
2013-11-13 09:30:00,40.31,40.45,40.25,40.29,159000.0,34.8405,34.9615,34.7886,34.8232,159000.0
2013-11-13 09:40:00,40.29,40.42,40.2,40.38,66300.0,34.8232,34.9356,34.7454,34.901,66300.0
2013-11-13 09:50:00,40.38,40.63,40.37,40.53,272800.0,34.901,35.1171,34.8924,35.0307,272800.0
2013-11-13 10:00:00,40.55,40.78,40.55,40.69,257100.0,35.0479,35.2467,35.0479,35.1689,257100.0
2013-11-13 10:10:00,40.69,41.04,40.68,41.04,260300.0,35.1689,35.4715,35.1603,35.4715,260300.0
2013-11-13 10:20:00,41.04,41.08,40.96,40.99,165300.0,35.4715,35.506,35.4023,35.4282,165300.0
2013-11-13 10:30:00,40.98,40.99,40.88,40.98,108200.0,35.4196,35.4282,35.3332,35.4196,108200.0
2013-11-13 10:40:00,40.98,41.02,40.89,40.91,100200.0,35.4196,35.4542,35.3418,35.3591,100200.0
2013-11-13 10:50:00,40.9,40.98,40.89,40.89,55300.0,35.3504,35.4196,35.3418,35.3418,55300.0
2013-11-13 11:00:00,40.9,41.01,40.89,41.0,97100.0,35.3504,35.4455,35.3418,35.4369,97100.0
2013-11-13 11:10:00,40.99,41.02,40.98,40.99,61500.0,35.4282,35.4542,35.4196,35.4282,61500.0
2013-11-13 11:20:00,41.0,41.01,40.86,40.87,136900.0,35.4369,35.4455,35.3159,35.3245,136900.0
2013-11-13 11:30:00,40.85,40.86,40.75,40.75,71600.0,35.3072,35.3159,35.2208,35.2208,71600.0
2013-11-13 11:40:00,40.76,40.83,40.76,40.82,86400.0,35.2294,35.2899,35.2294,35.2813,86400.0
2013-11-13 11:50:00,40.82,40.83,40.77,40.82,84000.0,35.2813,35.2899,35.2381,35.2813,84000.0
2013-11-13 12:00:00,40.82,40.84,40.75,40.79,91300.0,35.2813,35.2986,35.2208,35.2554,91300.0
2013-11-13 12:10:00,40.79,40.8,40.78,40.8,22700.0,35.2554,35.264,35.2467,35.264,22700.0
2013-11-13 12:20:00,40.8,40.88,40.8,40.85,41800.0,35.264,35.3332,35.264,35.3072,41800.0
2013-11-13 12:30:00,40.86,40.87,40.75,40.75,42100.0,35.3159,35.3245,35.2208,35.2208,42100.0
2013-11-13 12:40:00,40.76,40.79,40.75,40.76,56000.0,35.2294,35.2554,35.2208,35.2294,56000.0
2013-11-13 12:50:00,40.76,40.8,40.75,40.79,65500.0,35.2294,35.264,35.2208,35.2554,65500.0
2013-11-13 13:00:00,40.79,40.85,40.76,40.85,76200.0,35.2554,35.3072,35.2294,35.3072,76200.0
2013-11-13 13:10:00,40.85,40.9,40.85,40.86,65200.0,35.3072,35.3504,35.3072,35.3159,65200.0
2013-11-13 13:20:00,40.86,40.95,40.85,40.95,38700.0,35.3159,35.3937,35.3072,35.3937,38700.0
2013-11-13 13:30:00,40.96,40.96,40.86,40.86,57400.0,35.4023,35.4023,35.3159,35.3159,57400.0
2013-11-13 13:40:00,40.86,40.93,40.85,40.93,53800.0,35.3159,35.3764,35.3072,35.3764,53800.0
2013-11-13 13:50:00,40.93,40.99,40.92,40.99,58400.0,35.3764,35.4282,35.3677,35.4282,58400.0
2013-11-13 14:00:00,40.98,41.03,40.98,41.01,52800.0,35.4196,35.4628,35.4196,35.4455,52800.0
2013-11-13 14:10:00,41.01,41.07,41.0,41.06,53600.0,35.4455,35.4974,35.4369,35.4887,53600.0
2013-11-13 14:20:00,41.07,41.09,41.0,41.01,65400.0,35.4974,35.5147,35.4369,35.4455,65400.0
2013-11-13 14:30:00,41.0,41.0,40.86,40.87,61700.0,35.4369,35.4369,35.3159,35.3245,61700.0
2013-11-13 14:40:00,40.87,40.92,40.84,40.92,80700.0,35.3245,35.3677,35.2986,35.3677,80700.0
2013-11-13 14:50:00,40.91,40.97,40.91,40.95,55900.0,35.3591,35.411,35.3591,35.3937,55900.0
2013-11-13 15:00:00,40.94,40.95,40.87,40.88,43300.0,35.385,35.3937,35.3245,35.3332,43300.0
2013-11-13 15:10:00,40.88,40.9,40.82,40.84,95400.0,35.3332,35.3504,35.2813,35.2986,95400.0
2013-11-13 15:20:00,40.84,40.9,40.82,40.82,118600.0,35.2986,35.3504,35.2813,35.2813,118600.0
2013-11-13 15:30:00,40.83,40.88,40.81,40.87,102700.0,35.2899,35.3332,35.2727,35.3245,102700.0
2013-11-13 15:40:00,40.87,40.94,40.86,40.91,138700.0,35.3245,35.385,35.3159,35.3591,138700.0
2013-11-13 15:50:00,40.91,40.98,40.91,40.97,226900.0,35.3591,35.4196,35.3591,35.411,226900.0
2013-11-14 09:30:00,41.09,41.29,41.05,41.14,104200.0,35.5147,35.6875,35.4801,35.5579,104200.0
2013-11-14 09:40:00,41.13,41.22,41.03,41.07,46600.0,35.5492,35.627,35.4628,35.4974,46600.0
2013-11-14 09:50:00,41.06,41.13,40.98,41.13,36500.0,35.4887,35.5492,35.4196,35.5492,36500.0
2013-11-14 10:00:00,41.13,41.23,41.07,41.14,67100.0,35.5492,35.6357,35.4974,35.5579,67100.0
2013-11-14 10:10:00,41.14,41.22,41.12,41.21,48800.0,35.5579,35.627,35.5406,35.6184,48800.0
2013-11-14 10:20:00,41.21,41.29,41.11,41.11,108000.0,35.6184,35.6875,35.532,35.532,108000.0
2013-11-14 10:30:00,41.11,41.21,41.0,41.2,70900.0,35.532,35.6184,35.4369,35.6097,70900.0
2013-11-14 10:40:00,41.2,41.23,41.14,41.22,33900.0,35.6097,35.6357,35.5579,35.627,33900.0
2013-11-14 10:50:00,41.22,41.28,41.17,41.18,62000.0,35.627,35.6789,35.5838,35.5925,62000.0
2013-11-14 11:00:00,41.18,41.27,41.16,41.22,60200.0,35.5925,35.6702,35.5752,35.627,60200.0
2013-11-14 11:10:00,41.22,41.29,41.19,41.28,40000.0,35.627,35.6875,35.6011,35.6789,40000.0
2013-11-14 11:20:00,41.28,41.34,41.24,41.24,28100.0,35.6789,35.7307,35.6443,35.6443,28100.0
2013-11-14 11:30:00,41.23,41.23,41.13,41.17,30300.0,35.6357,35.6357,35.5492,35.5838,30300.0
2013-11-14 11:40:00,41.18,41.24,41.16,41.18,36300.0,35.5925,35.6443,35.5752,35.5925,36300.0
2013-11-14 11:50:00,41.17,41.23,41.14,41.2,41600.0,35.5838,35.6357,35.5579,35.6097,41600.0
2013-11-14 12:00:00,41.2,41.24,41.16,41.23,32000.0,35.6097,35.6443,35.5752,35.6357,32000.0
2013-11-14 12:10:00,41.24,41.28,41.21,41.21,79800.0,35.6443,35.6789,35.6184,35.6184,79800.0
2013-11-14 12:20:00,41.21,41.25,41.2,41.21,23700.0,35.6184,35.653,35.6097,35.6184,23700.0
2013-11-14 12:30:00,41.2,41.23,41.18,41.21,20500.0,35.6097,35.6357,35.5925,35.6184,20500.0
2013-11-14 12:40:00,41.2,41.21,41.17,41.21,39300.0,35.6097,35.6184,35.5838,35.6184,39300.0
2013-11-14 12:50:00,41.21,41.23,41.19,41.2,15900.0,35.6184,35.6357,35.6011,35.6097,15900.0
2013-11-14 13:00:00,41.2,41.28,41.2,41.27,22800.0,35.6097,35.6789,35.6097,35.6702,22800.0
2013-11-14 13:10:00,41.27,41.29,41.23,41.28,11800.0,35.6702,35.6875,35.6357,35.6789,11800.0
2013-11-14 13:20:00,41.28,41.28,41.19,41.21,20700.0,35.6789,35.6789,35.6011,35.6184,20700.0
2013-11-14 13:30:00,41.2,41.21,41.14,41.14,30900.0,35.6097,35.6184,35.5579,35.5579,30900.0
2013-11-14 13:40:00,41.14,41.19,41.14,41.14,32600.0,35.5579,35.6011,35.5579,35.5579,32600.0
2013-11-14 13:50:00,41.14,41.15,41.06,41.07,49000.0,35.5579,35.5665,35.4887,35.4974,49000.0
2013-11-14 14:00:00,41.07,41.12,41.04,41.07,36400.0,35.4974,35.5406,35.4715,35.4974,36400.0
2013-11-14 14:10:00,41.07,41.13,41.07,41.13,21100.0,35.4974,35.5492,35.4974,35.5492,21100.0
2013-11-14 14:20:00,41.13,41.15,41.09,41.09,25400.0,35.5492,35.5665,35.5147,35.5147,25400.0
2013-11-14 14:30:00,41.09,41.13,41.07,41.09,42500.0,35.5147,35.5492,35.4974,35.5147,42500.0
2013-11-14 14:40:00,41.09,41.13,41.03,41.03,117200.0,35.5147,35.5492,35.4628,35.4628,117200.0
2013-11-14 14:50:00,41.03,41.04,40.94,41.02,73500.0,35.4628,35.4715,35.385,35.4542,73500.0
2013-11-14 15:00:00,41.02,41.05,41.0,41.03,25500.0,35.4542,35.4801,35.4369,35.4628,25500.0
2013-11-14 15:10:00,41.02,41.05,41.02,41.02,36900.0,35.4542,35.4801,35.4542,35.4542,36900.0
2013-11-14 15:20:00,41.02,41.07,41.01,41.03,68100.0,35.4542,35.4974,35.4455,35.4628,68100.0
2013-11-14 15:30:00,41.03,41.05,41.0,41.05,114200.0,35.4628,35.4801,35.4369,35.4801,114200.0
2013-11-14 15:40:00,41.05,41.05,41.01,41.01,124100.0,35.4801,35.4801,35.4455,35.4455,124100.0
2013-11-14 15:50:00,41.02,41.02,40.99,41.01,144500.0,35.4542,35.4542,35.4282,35.4455,144500.0
2013-11-15 09:30:00,40.87,41.1,40.87,41.05,249900.0,35.3245,35.5233,35.3245,35.4801,249900.0
2013-11-15 09:40:00,41.05,41.2,41.03,41.14,71100.0,35.4801,35.6097,35.4628,35.5579,71100.0
2013-11-15 09:50:00,41.15,41.19,41.05,41.14,76600.0,35.5665,35.6011,35.4801,35.5579,76600.0
2013-11-15 10:00:00,41.14,41.15,40.97,41.01,73300.0,35.5579,35.5665,35.411,35.4455,73300.0
2013-11-15 10:10:00,41.01,41.08,40.97,41.01,67600.0,35.4455,35.506,35.411,35.4455,67600.0
2013-11-15 10:20:00,41.02,41.06,40.98,41.0,61200.0,35.4542,35.4887,35.4196,35.4369,61200.0
2013-11-15 10:30:00,41.0,41.02,40.97,40.99,77000.0,35.4369,35.4542,35.411,35.4282,77000.0
2013-11-15 10:40:00,40.99,41.0,40.95,40.99,27600.0,35.4282,35.4369,35.3937,35.4282,27600.0
2013-11-15 10:50:00,40.99,41.0,40.85,40.9,36900.0,35.4282,35.4369,35.3072,35.3504,36900.0
2013-11-15 11:00:00,40.9,40.97,40.89,40.93,73100.0,35.3504,35.411,35.3418,35.3764,73100.0
2013-11-15 11:10:00,40.94,40.94,40.9,40.9,29700.0,35.385,35.385,35.3504,35.3504,29700.0
2013-11-15 11:20:00,40.9,40.93,40.89,40.93,21500.0,35.3504,35.3764,35.3418,35.3764,21500.0
2013-11-15 11:30:00,40.92,41.01,40.92,40.95,64300.0,35.3677,35.4455,35.3677,35.3937,64300.0
2013-11-15 11:40:00,40.95,40.95,40.91,40.93,40800.0,35.3937,35.3937,35.3591,35.3764,40800.0
2013-11-15 11:50:00,40.94,40.94,40.89,40.89,49500.0,35.385,35.385,35.3418,35.3418,49500.0
2013-11-15 12:00:00,40.89,40.92,40.86,40.92,24600.0,35.3418,35.3677,35.3159,35.3677,24600.0
2013-11-15 12:10:00,40.92,40.94,40.89,40.91,65300.0,35.3677,35.385,35.3418,35.3591,65300.0
2013-11-15 12:20:00,40.91,40.92,40.88,40.9,20400.0,35.3591,35.3677,35.3332,35.3504,20400.0
2013-11-15 12:30:00,40.9,40.94,40.9,40.94,37900.0,35.3504,35.385,35.3504,35.385,37900.0
2013-11-15 12:40:00,40.94,40.98,40.94,40.97,25800.0,35.385,35.4196,35.385,35.411,25800.0
2013-11-15 12:50:00,40.97,40.98,40.95,40.96,20700.0,35.411,35.4196,35.3937,35.4023,20700.0
2013-11-15 13:00:00,40.95,41.0,40.95,41.0,30200.0,35.3937,35.4369,35.3937,35.4369,30200.0
2013-11-15 13:10:00,41.0,41.01,40.98,40.99,35300.0,35.4369,35.4455,35.4196,35.4282,35300.0
2013-11-15 13:20:00,41.0,41.05,41.0,41.04,18800.0,35.4369,35.4801,35.4369,35.4715,18800.0
2013-11-15 13:30:00,41.04,41.05,41.02,41.05,32400.0,35.4715,35.4801,35.4542,35.4801,32400.0
2013-11-15 13:40:00,41.05,41.09,41.05,41.06,18000.0,35.4801,35.5147,35.4801,35.4887,18000.0
2013-11-15 13:50:00,41.06,41.07,41.01,41.04,21800.0,35.4887,35.4974,35.4455,35.4715,21800.0
2013-11-15 14:00:00,41.04,41.06,41.04,41.04,24500.0,35.4715,35.4887,35.4715,35.4715,24500.0
2013-11-15 14:10:00,41.04,41.08,41.04,41.06,29600.0,35.4715,35.506,35.4715,35.4887,29600.0
2013-11-15 14:20:00,41.06,41.1,41.06,41.08,27500.0,35.4887,35.5233,35.4887,35.506,27500.0
2013-11-15 14:30:00,41.09,41.11,41.08,41.1,41000.0,35.5147,35.532,35.506,35.5233,41000.0
2013-11-15 14:40:00,41.1,41.1,41.06,41.07,23900.0,35.5233,35.5233,35.4887,35.4974,23900.0
2013-11-15 14:50:00,41.07,41.11,41.06,41.09,31400.0,35.4974,35.532,35.4887,35.5147,31400.0
2013-11-15 15:00:00,41.09,41.16,41.09,41.15,28000.0,35.5147,35.5752,35.5147,35.5665,28000.0
2013-11-15 15:10:00,41.15,41.2,41.14,41.19,73400.0,35.5665,35.6097,35.5579,35.6011,73400.0
2013-11-15 15:20:00,41.19,41.2,41.17,41.19,63100.0,35.6011,35.6097,35.5838,35.6011,63100.0
2013-11-15 15:30:00,41.18,41.19,41.09,41.09,46600.0,35.5925,35.6011,35.5147,35.5147,46600.0
2013-11-15 15:40:00,41.09,41.18,41.09,41.16,101500.0,35.5147,35.5925,35.5147,35.5752,101500.0
2013-11-15 15:50:00,41.16,41.17,41.13,41.17,201500.0,35.5752,35.5838,35.5492,35.5838,201500.0
2013-11-18 09:30:00,41.2,41.25,40.98,41.01,43700.0,35.6097,35.653,35.4196,35.4455,43700.0
2013-11-18 09:40:00,41.01,41.14,40.96,41.11,38700.0,35.4455,35.5579,35.4023,35.532,38700.0
2013-11-18 09:50:00,41.1,41.1,40.94,41.03,204700.0,35.5233,35.5233,35.385,35.4628,204700.0
2013-11-18 10:00:00,41.03,41.06,40.93,40.98,63900.0,35.4628,35.4887,35.3764,35.4196,63900.0
2013-11-18 10:10:00,40.98,41.02,40.94,40.98,73800.0,35.4196,35.4542,35.385,35.4196,73800.0
2013-11-18 10:20:00,40.98,41.01,40.96,40.96,73500.0,35.4196,35.4455,35.4023,35.4023,73500.0
2013-11-18 10:30:00,40.95,40.97,40.93,40.94,57500.0,35.3937,35.411,35.3764,35.385,57500.0
2013-11-18 10:40:00,40.93,40.94,40.88,40.89,50100.0,35.3764,35.385,35.3332,35.3418,50100.0
2013-11-18 10:50:00,40.89,40.89,40.79,40.8,42300.0,35.3418,35.3418,35.2554,35.264,42300.0
2013-11-18 11:00:00,40.79,40.83,40.75,40.75,49400.0,35.2554,35.2899,35.2208,35.2208,49400.0
2013-11-18 11:10:00,40.75,40.82,40.75,40.8,55600.0,35.2208,35.2813,35.2208,35.264,55600.0
2013-11-18 11:20:00,40.81,40.89,40.8,40.88,82500.0,35.2727,35.3418,35.264,35.3332,82500.0
2013-11-18 11:30:00,40.88,40.88,40.8,40.81,41400.0,35.3332,35.3332,35.264,35.2727,41400.0
2013-11-18 11:40:00,40.8,40.87,40.78,40.83,46700.0,35.264,35.3245,35.2467,35.2899,46700.0
2013-11-18 11:50:00,40.84,40.91,40.84,40.89,52800.0,35.2986,35.3591,35.2986,35.3418,52800.0
2013-11-18 12:00:00,40.89,40.91,40.87,40.91,31200.0,35.3418,35.3591,35.3245,35.3591,31200.0
2013-11-18 12:10:00,40.91,40.92,40.87,40.89,55300.0,35.3591,35.3677,35.3245,35.3418,55300.0
2013-11-18 12:20:00,40.89,40.94,40.89,40.92,44700.0,35.3418,35.385,35.3418,35.3677,44700.0
2013-11-18 12:30:00,40.92,40.93,40.89,40.93,74200.0,35.3677,35.3764,35.3418,35.3764,74200.0
2013-11-18 12:40:00,40.93,40.99,40.93,40.99,113100.0,35.3764,35.4282,35.3764,35.4282,113100.0
2013-11-18 12:50:00,40.99,41.01,40.96,40.97,118500.0,35.4282,35.4455,35.4023,35.411,118500.0
2013-11-18 13:00:00,40.97,41.01,40.96,41.0,50800.0,35.411,35.4455,35.4023,35.4369,50800.0
2013-11-18 13:10:00,41.0,41.02,40.98,41.01,66300.0,35.4369,35.4542,35.4196,35.4455,66300.0
2013-11-18 13:20:00,41.0,41.01,40.96,40.99,259000.0,35.4369,35.4455,35.4023,35.4282,259000.0
2013-11-18 13:30:00,40.99,41.08,40.96,41.03,188600.0,35.4282,35.506,35.4023,35.4628,188600.0
2013-11-18 13:40:00,41.03,41.05,41.0,41.04,48600.0,35.4628,35.4801,35.4369,35.4715,48600.0
2013-11-18 13:50:00,41.04,41.04,41.01,41.03,31700.0,35.4715,35.4715,35.4455,35.4628,31700.0
2013-11-18 14:00:00,41.03,41.04,40.98,41.02,62600.0,35.4628,35.4715,35.4196,35.4542,62600.0
2013-11-18 14:10:00,41.01,41.03,40.99,41.02,66000.0,35.4455,35.4628,35.4282,35.4542,66000.0
2013-11-18 14:20:00,41.02,41.02,40.99,41.01,79600.0,35.4542,35.4542,35.4282,35.4455,79600.0
2013-11-18 14:30:00,41.0,41.01,40.97,41.0,66300.0,35.4369,35.4455,35.411,35.4369,66300.0
2013-11-18 14:40:00,41.0,41.01,40.96,40.98,54600.0,35.4369,35.4455,35.4023,35.4196,54600.0
2013-11-18 14:50:00,40.98,41.01,40.96,40.99,66900.0,35.4196,35.4455,35.4023,35.4282,66900.0
2013-11-18 15:00:00,40.98,41.02,40.98,41.01,88100.0,35.4196,35.4542,35.4196,35.4455,88100.0
2013-11-18 15:10:00,41.01,41.02,40.96,41.0,88500.0,35.4455,35.4542,35.4023,35.4369,88500.0
2013-11-18 15:20:00,40.99,41.0,40.95,40.98,212000.0,35.4282,35.4369,35.3937,35.4196,212000.0
2013-11-18 15:30:00,40.98,41.01,40.95,41.0,112000.0,35.4196,35.4455,35.3937,35.4369,112000.0
2013-11-18 15:40:00,41.0,41.01,40.97,40.97,119800.0,35.4369,35.4455,35.411,35.411,119800.0
2013-11-18 15:50:00,40.97,41.05,40.94,41.01,269100.0,35.411,35.4801,35.385,35.4455,269100.0
2013-11-19 09:30:00,41.09,41.21,41.07,41.13,96300.0,35.5147,35.6184,35.4974,35.5492,96300.0
2013-11-19 09:40:00,41.13,41.13,41.03,41.05,44300.0,35.5492,35.5492,35.4628,35.4801,44300.0
2013-11-19 09:50:00,41.03,41.04,40.95,40.96,67000.0,35.4628,35.4715,35.3937,35.4023,67000.0
2013-11-19 10:00:00,40.95,41.0,40.9,40.92,75600.0,35.3937,35.4369,35.3504,35.3677,75600.0
2013-11-19 10:10:00,40.91,40.98,40.89,40.96,49100.0,35.3591,35.4196,35.3418,35.4023,49100.0
2013-11-19 10:20:00,40.95,41.06,40.95,41.05,48100.0,35.3937,35.4887,35.3937,35.4801,48100.0
2013-11-19 10:30:00,41.06,41.08,41.01,41.07,42200.0,35.4887,35.506,35.4455,35.4974,42200.0
2013-11-19 10:40:00,41.06,41.11,41.04,41.1,43100.0,35.4887,35.532,35.4715,35.5233,43100.0
2013-11-19 10:50:00,41.1,41.12,41.07,41.11,81300.0,35.5233,35.5406,35.4974,35.532,81300.0
2013-11-19 11:00:00,41.11,41.11,41.02,41.05,60500.0,35.532,35.532,35.4542,35.4801,60500.0
2013-11-19 11:10:00,41.04,41.05,40.99,40.99,58500.0,35.4715,35.4801,35.4282,35.4282,58500.0
2013-11-19 11:20:00,40.98,41.0,40.95,40.97,143800.0,35.4196,35.4369,35.3937,35.411,143800.0
2013-11-19 11:30:00,40.96,40.98,40.95,40.96,26100.0,35.4023,35.4196,35.3937,35.4023,26100.0
2013-11-19 11:40:00,40.96,40.98,40.94,40.96,68200.0,35.4023,35.4196,35.385,35.4023,68200.0
2013-11-19 11:50:00,40.97,40.99,40.96,40.98,17700.0,35.411,35.4282,35.4023,35.4196,17700.0
2013-11-19 12:00:00,40.97,41.05,40.97,41.03,21200.0,35.411,35.4801,35.411,35.4628,21200.0
2013-11-19 12:10:00,41.01,41.01,40.98,41.01,14400.0,35.4455,35.4455,35.4196,35.4455,14400.0
2013-11-19 12:20:00,41.01,41.09,41.0,41.07,31200.0,35.4455,35.5147,35.4369,35.4974,31200.0
2013-11-19 12:30:00,41.07,41.11,41.06,41.1,28200.0,35.4974,35.532,35.4887,35.5233,28200.0
2013-11-19 12:40:00,41.1,41.11,41.08,41.09,21600.0,35.5233,35.532,35.506,35.5147,21600.0
2013-11-19 12:50:00,41.09,41.11,41.06,41.09,15900.0,35.5147,35.532,35.4887,35.5147,15900.0
2013-11-19 13:00:00,41.1,41.11,41.06,41.1,39200.0,35.5233,35.532,35.4887,35.5233,39200.0
2013-11-19 13:10:00,41.1,41.14,41.09,41.1,46100.0,35.5233,35.5579,35.5147,35.5233,46100.0
2013-11-19 13:20:00,41.1,41.11,41.05,41.05,35100.0,35.5233,35.532,35.4801,35.4801,35100.0
2013-11-19 13:30:00,41.04,41.06,41.0,41.01,29900.0,35.4715,35.4887,35.4369,35.4455,29900.0
2013-11-19 13:40:00,41.01,41.02,40.98,41.01,26600.0,35.4455,35.4542,35.4196,35.4455,26600.0
2013-11-19 13:50:00,41.01,41.01,40.95,40.96,18800.0,35.4455,35.4455,35.3937,35.4023,18800.0
2013-11-19 14:00:00,40.96,41.01,40.9,40.91,63800.0,35.4023,35.4455,35.3504,35.3591,63800.0
2013-11-19 14:10:00,40.9,40.95,40.9,40.94,24800.0,35.3504,35.3937,35.3504,35.385,24800.0
2013-11-19 14:20:00,40.94,40.94,40.87,40.87,24600.0,35.385,35.385,35.3245,35.3245,24600.0
2013-11-19 14:30:00,40.88,40.92,40.88,40.89,30100.0,35.3332,35.3677,35.3332,35.3418,30100.0
2013-11-19 14:40:00,40.9,40.91,40.87,40.89,34300.0,35.3504,35.3591,35.3245,35.3418,34300.0
2013-11-19 14:50:00,40.88,40.89,40.82,40.82,36600.0,35.3332,35.3418,35.2813,35.2813,36600.0
2013-11-19 15:00:00,40.82,40.9,40.82,40.9,45000.0,35.2813,35.3504,35.2813,35.3504,45000.0
2013-11-19 15:10:00,40.89,40.93,40.87,40.91,39100.0,35.3418,35.3764,35.3245,35.3591,39100.0
2013-11-19 15:20:00,40.9,40.91,40.87,40.91,39700.0,35.3504,35.3591,35.3245,35.3591,39700.0
2013-11-19 15:30:00,40.91,40.91,40.86,40.87,63700.0,35.3591,35.3591,35.3159,35.3245,63700.0
2013-11-19 15:40:00,40.87,40.88,40.83,40.88,96000.0,35.3245,35.3332,35.2899,35.3332,96000.0
2013-11-19 15:50:00,40.88,40.93,40.85,40.92,155200.0,35.3332,35.3764,35.3072,35.3677,155200.0
2013-11-20 09:30:00,40.88,40.92,40.68,40.68,45400.0,35.3332,35.3677,35.1603,35.1603,45400.0
2013-11-20 09:40:00,40.68,40.88,40.68,40.75,26500.0,35.1603,35.3332,35.1603,35.2208,26500.0
2013-11-20 09:50:00,40.75,40.98,40.75,40.94,104300.0,35.2208,35.4196,35.2208,35.385,104300.0
2013-11-20 10:00:00,40.94,40.97,40.91,40.96,41600.0,35.385,35.411,35.3591,35.4023,41600.0
2013-11-20 10:10:00,40.95,40.99,40.91,40.99,32300.0,35.3937,35.4282,35.3591,35.4282,32300.0
2013-11-20 10:20:00,40.98,41.1,40.97,41.08,47700.0,35.4196,35.5233,35.411,35.506,47700.0
2013-11-20 10:30:00,41.09,41.11,40.95,40.98,34400.0,35.5147,35.532,35.3937,35.4196,34400.0
2013-11-20 10:40:00,40.98,41.07,40.96,41.07,49500.0,35.4196,35.4974,35.4023,35.4974,49500.0
2013-11-20 10:50:00,41.08,41.1,41.05,41.06,62900.0,35.506,35.5233,35.4801,35.4887,62900.0
2013-11-20 11:00:00,41.06,41.06,40.94,40.96,34300.0,35.4887,35.4887,35.385,35.4023,34300.0
2013-11-20 11:10:00,40.97,41.01,40.93,41.01,35900.0,35.411,35.4455,35.3764,35.4455,35900.0
2013-11-20 11:20:00,41.01,41.03,40.96,41.0,29400.0,35.4455,35.4628,35.4023,35.4369,29400.0
2013-11-20 11:30:00,41.0,41.0,40.92,40.92,23800.0,35.4369,35.4369,35.3677,35.3677,23800.0
2013-11-20 11:40:00,40.92,40.94,40.86,40.89,44200.0,35.3677,35.385,35.3159,35.3418,44200.0
2013-11-20 11:50:00,40.89,40.93,40.88,40.89,25600.0,35.3418,35.3764,35.3332,35.3418,25600.0
2013-11-20 12:00:00,40.9,40.9,40.82,40.85,63100.0,35.3504,35.3504,35.2813,35.3072,63100.0
2013-11-20 12:10:00,40.85,40.88,40.82,40.88,45700.0,35.3072,35.3332,35.2813,35.3332,45700.0
2013-11-20 12:20:00,40.88,40.91,40.86,40.87,18300.0,35.3332,35.3591,35.3159,35.3245,18300.0
2013-11-20 12:30:00,40.86,40.88,40.8,40.82,22800.0,35.3159,35.3332,35.264,35.2813,22800.0
2013-11-20 12:40:00,40.82,40.84,40.79,40.84,17500.0,35.2813,35.2986,35.2554,35.2986,17500.0
2013-11-20 12:50:00,40.84,40.87,40.82,40.84,22100.0,35.2986,35.3245,35.2813,35.2986,22100.0
2013-11-20 13:00:00,40.83,40.86,40.81,40.83,51100.0,35.2899,35.3159,35.2727,35.2899,51100.0
2013-11-20 13:10:00,40.83,40.88,40.82,40.87,15900.0,35.2899,35.3332,35.2813,35.3245,15900.0
2013-11-20 13:20:00,40.86,40.88,40.82,40.88,56800.0,35.3159,35.3332,35.2813,35.3332,56800.0
2013-11-20 13:30:00,40.87,40.91,40.87,40.87,34700.0,35.3245,35.3591,35.3245,35.3245,34700.0
2013-11-20 13:40:00,40.87,40.91,40.85,40.85,29300.0,35.3245,35.3591,35.3072,35.3072,29300.0
2013-11-20 13:50:00,40.85,40.89,40.85,40.89,17900.0,35.3072,35.3418,35.3072,35.3418,17900.0
2013-11-20 14:00:00,40.89,40.89,40.71,40.73,79000.0,35.3418,35.3418,35.1862,35.2035,79000.0
2013-11-20 14:10:00,40.73,40.78,40.64,40.78,73000.0,35.2035,35.2467,35.1257,35.2467,73000.0
2013-11-20 14:20:00,40.78,40.78,40.72,40.73,27600.0,35.2467,35.2467,35.1949,35.2035,27600.0
2013-11-20 14:30:00,40.73,40.79,40.7,40.72,53900.0,35.2035,35.2554,35.1776,35.1949,53900.0
2013-11-20 14:40:00,40.72,40.76,40.68,40.68,55200.0,35.1949,35.2294,35.1603,35.1603,55200.0
2013-11-20 14:50:00,40.68,40.7,40.66,40.7,23200.0,35.1603,35.1776,35.143,35.1776,23200.0
2013-11-20 15:00:00,40.69,40.69,40.6,40.62,42500.0,35.1689,35.1689,35.0912,35.1084,42500.0
2013-11-20 15:10:00,40.62,40.66,40.62,40.64,37400.0,35.1084,35.143,35.1084,35.1257,37400.0
2013-11-20 15:20:00,40.64,40.7,40.63,40.63,34000.0,35.1257,35.1776,35.1171,35.1171,34000.0
2013-11-20 15:30:00,40.63,40.65,40.6,40.65,60500.0,35.1171,35.1344,35.0912,35.1344,60500.0
2013-11-20 15:40:00,40.65,40.69,40.6,40.61,90000.0,35.1344,35.1689,35.0912,35.0998,90000.0
2013-11-20 15:50:00,40.61,40.62,40.55,40.56,199200.0,35.0998,35.1084,35.0479,35.0566,199200.0
2013-11-21 09:30:00,40.7,40.71,40.13,40.49,194400.0,35.1776,35.1862,34.6849,34.9961,194400.0
2013-11-21 09:40:00,40.49,40.55,40.44,40.47,40700.0,34.9961,35.0479,34.9529,34.9788,40700.0
2013-11-21 09:50:00,40.46,40.57,40.42,40.57,39800.0,34.9701,35.0652,34.9356,35.0652,39800.0
2013-11-21 10:00:00,40.56,40.56,40.47,40.51,65500.0,35.0566,35.0566,34.9788,35.0134,65500.0
2013-11-21 10:10:00,40.52,40.54,40.46,40.48,54600.0,35.022,35.0393,34.9701,34.9874,54600.0
2013-11-21 10:20:00,40.48,40.48,40.37,40.39,52200.0,34.9874,34.9874,34.8924,34.9096,52200.0
2013-11-21 10:30:00,40.4,40.47,40.4,40.44,25700.0,34.9183,34.9788,34.9183,34.9529,25700.0
2013-11-21 10:40:00,40.44,40.53,40.44,40.5,43800.0,34.9529,35.0307,34.9529,35.0047,43800.0
2013-11-21 10:50:00,40.51,40.51,40.44,40.5,20500.0,35.0134,35.0134,34.9529,35.0047,20500.0
2013-11-21 11:00:00,40.5,40.52,40.47,40.5,30300.0,35.0047,35.022,34.9788,35.0047,30300.0
2013-11-21 11:10:00,40.5,40.57,40.49,40.57,31000.0,35.0047,35.0652,34.9961,35.0652,31000.0
2013-11-21 11:20:00,40.57,40.61,40.55,40.6,45200.0,35.0652,35.0998,35.0479,35.0912,45200.0
2013-11-21 11:30:00,40.59,40.59,40.55,40.58,25300.0,35.0825,35.0825,35.0479,35.0739,25300.0
2013-11-21 11:40:00,40.58,40.63,40.55,40.61,25600.0,35.0739,35.1171,35.0479,35.0998,25600.0
2013-11-21 11:50:00,40.61,40.62,40.58,40.59,16700.0,35.0998,35.1084,35.0739,35.0825,16700.0
2013-11-21 12:00:00,40.58,40.61,40.57,40.6,30600.0,35.0739,35.0998,35.0652,35.0912,30600.0
2013-11-21 12:10:00,40.59,40.62,40.58,40.59,18700.0,35.0825,35.1084,35.0739,35.0825,18700.0
2013-11-21 12:20:00,40.59,40.6,40.54,40.54,109900.0,35.0825,35.0912,35.0393,35.0393,109900.0
2013-11-21 12:30:00,40.54,40.57,40.54,40.56,14800.0,35.0393,35.0652,35.0393,35.0566,14800.0
2013-11-21 12:40:00,40.56,40.64,40.55,40.62,31500.0,35.0566,35.1257,35.0479,35.1084,31500.0
2013-11-21 12:50:00,40.63,40.67,40.62,40.66,16400.0,35.1171,35.1517,35.1084,35.143,16400.0
2013-11-21 13:00:00,40.65,40.71,40.65,40.68,20500.0,35.1344,35.1862,35.1344,35.1603,20500.0
2013-11-21 13:10:00,40.68,40.71,40.66,40.7,26300.0,35.1603,35.1862,35.143,35.1776,26300.0
2013-11-21 13:20:00,40.7,40.76,40.7,40.73,19200.0,35.1776,35.2294,35.1776,35.2035,19200.0
2013-11-21 13:30:00,40.73,40.73,40.69,40.71,12600.0,35.2035,35.2035,35.1689,35.1862,12600.0
2013-11-21 13:40:00,40.71,40.81,40.71,40.79,19300.0,35.1862,35.2727,35.1862,35.2554,19300.0
2013-11-21 13:50:00,40.79,40.79,40.75,40.76,25200.0,35.2554,35.2554,35.2208,35.2294,25200.0
2013-11-21 14:00:00,40.76,40.77,40.71,40.72,15400.0,35.2294,35.2381,35.1862,35.1949,15400.0
2013-11-21 14:10:00,40.72,40.74,40.7,40.7,29400.0,35.1949,35.2122,35.1776,35.1776,29400.0
2013-11-21 14:20:00,40.7,40.72,40.67,40.67,30700.0,35.1776,35.1949,35.1517,35.1517,30700.0
2013-11-21 14:30:00,40.66,40.67,40.64,40.67,13800.0,35.143,35.1517,35.1257,35.1517,13800.0
2013-11-21 14:40:00,40.66,40.7,40.66,40.69,46800.0,35.143,35.1776,35.143,35.1689,46800.0
2013-11-21 14:50:00,40.69,40.71,40.68,40.69,38400.0,35.1689,35.1862,35.1603,35.1689,38400.0
2013-11-21 15:00:00,40.7,40.72,40.67,40.68,61800.0,35.1776,35.1949,35.1517,35.1603,61800.0
2013-11-21 15:10:00,40.69,40.71,40.66,40.7,85600.0,35.1689,35.1862,35.143,35.1776,85600.0
2013-11-21 15:20:00,40.7,40.71,40.67,40.68,66500.0,35.1776,35.1862,35.1517,35.1603,66500.0
2013-11-21 15:30:00,40.68,40.68,40.6,40.63,62600.0,35.1603,35.1603,35.0912,35.1171,62600.0
2013-11-21 15:40:00,40.63,40.63,40.54,40.56,196700.0,35.1171,35.1171,35.0393,35.0566,196700.0
2013-11-21 15:50:00,40.56,40.56,40.5,40.53,328300.0,35.0566,35.0566,35.0047,35.0307,328300.0
2013-11-22 09:30:00,40.49,40.67,40.49,40.55,84600.0,34.9961,35.1517,34.9961,35.0479,84600.0
2013-11-22 09:40:00,40.54,40.6,40.47,40.57,54900.0,35.0393,35.0912,34.9788,35.0652,54900.0
2013-11-22 09:50:00,40.56,40.71,40.55,40.68,76200.0,35.0566,35.1862,35.0479,35.1603,76200.0
2013-11-22 10:00:00,40.69,40.81,40.66,40.66,92900.0,35.1689,35.2727,35.143,35.143,92900.0
2013-11-22 10:10:00,40.66,40.73,40.64,40.71,54700.0,35.143,35.2035,35.1257,35.1862,54700.0
2013-11-22 10:20:00,40.71,40.71,40.59,40.59,40200.0,35.1862,35.1862,35.0825,35.0825,40200.0
2013-11-22 10:30:00,40.6,40.63,40.58,40.62,50100.0,35.0912,35.1171,35.0739,35.1084,50100.0
2013-11-22 10:40:00,40.61,40.64,40.58,40.64,43900.0,35.0998,35.1257,35.0739,35.1257,43900.0
2013-11-22 10:50:00,40.65,40.71,40.63,40.69,33800.0,35.1344,35.1862,35.1171,35.1689,33800.0
2013-11-22 11:00:00,40.69,40.72,40.68,40.69,24300.0,35.1689,35.1949,35.1603,35.1689,24300.0
2013-11-22 11:10:00,40.7,40.71,40.68,40.71,22400.0,35.1776,35.1862,35.1603,35.1862,22400.0
2013-11-22 11:20:00,40.71,40.76,40.71,40.72,62300.0,35.1862,35.2294,35.1862,35.1949,62300.0
2013-11-22 11:30:00,40.72,40.73,40.68,40.68,27500.0,35.1949,35.2035,35.1603,35.1603,27500.0
2013-11-22 11:40:00,40.68,40.69,40.63,40.64,34400.0,35.1603,35.1689,35.1171,35.1257,34400.0
2013-11-22 11:50:00,40.63,40.66,40.63,40.65,31800.0,35.1171,35.143,35.1171,35.1344,31800.0
2013-11-22 12:00:00,40.65,40.65,40.62,40.65,23600.0,35.1344,35.1344,35.1084,35.1344,23600.0
2013-11-22 12:10:00,40.65,40.66,40.63,40.64,36900.0,35.1344,35.143,35.1171,35.1257,36900.0
2013-11-22 12:20:00,40.64,40.68,40.64,40.67,46800.0,35.1257,35.1603,35.1257,35.1517,46800.0
2013-11-22 12:30:00,40.67,40.71,40.67,40.7,43500.0,35.1517,35.1862,35.1517,35.1776,43500.0
2013-11-22 12:40:00,40.69,40.7,40.67,40.67,13200.0,35.1689,35.1776,35.1517,35.1517,13200.0
2013-11-22 12:50:00,40.67,40.68,40.65,40.67,35000.0,35.1517,35.1603,35.1344,35.1517,35000.0
2013-11-22 13:00:00,40.66,40.68,40.63,40.68,28600.0,35.143,35.1603,35.1171,35.1603,28600.0
2013-11-22 13:10:00,40.69,40.71,40.67,40.71,38300.0,35.1689,35.1862,35.1517,35.1862,38300.0
2013-11-22 13:20:00,40.71,40.75,40.69,40.74,54600.0,35.1862,35.2208,35.1689,35.2122,54600.0
2013-11-22 13:30:00,40.74,40.75,40.71,40.71,46200.0,35.2122,35.2208,35.1862,35.1862,46200.0
2013-11-22 13:40:00,40.7,40.71,40.67,40.69,32000.0,35.1776,35.1862,35.1517,35.1689,32000.0
2013-11-22 13:50:00,40.7,40.71,40.68,40.7,32400.0,35.1776,35.1862,35.1603,35.1776,32400.0
2013-11-22 14:00:00,40.71,40.75,40.7,40.74,47100.0,35.1862,35.2208,35.1776,35.2122,47100.0
2013-11-22 14:10:00,40.74,40.74,40.66,40.67,40400.0,35.2122,35.2122,35.143,35.1517,40400.0
2013-11-22 14:20:00,40.66,40.71,40.62,40.71,83800.0,35.143,35.1862,35.1084,35.1862,83800.0
2013-11-22 14:30:00,40.72,40.78,40.71,40.74,63100.0,35.1949,35.2467,35.1862,35.2122,63100.0
2013-11-22 14:40:00,40.73,40.74,40.71,40.71,44300.0,35.2035,35.2122,35.1862,35.1862,44300.0
2013-11-22 14:50:00,40.72,40.73,40.7,40.7,62000.0,35.1949,35.2035,35.1776,35.1776,62000.0
2013-11-22 15:00:00,40.7,40.73,40.65,40.65,76700.0,35.1776,35.2035,35.1344,35.1344,76700.0
2013-11-22 15:10:00,40.65,40.69,40.64,40.66,73000.0,35.1344,35.1689,35.1257,35.143,73000.0
2013-11-22 15:20:00,40.66,40.71,40.66,40.68,97700.0,35.143,35.1862,35.143,35.1603,97700.0
2013-11-22 15:30:00,40.67,40.7,40.64,40.7,146500.0,35.1517,35.1776,35.1257,35.1776,146500.0
2013-11-22 15:40:00,40.7,40.72,40.62,40.7,237800.0,35.1776,35.1949,35.1084,35.1776,237800.0
2013-11-22 15:50:00,40.7,40.7,40.63,40.64,427800.0,35.1776,35.1776,35.1171,35.1257,427800.0
2013-11-25 09:30:00,40.74,40.8,40.64,40.64,44800.0,35.2122,35.264,35.1257,35.1257,44800.0
2013-11-25 09:40:00,40.65,40.68,40.6,40.64,28800.0,35.1344,35.1603,35.0912,35.1257,28800.0
2013-11-25 09:50:00,40.64,40.86,40.63,40.76,67000.0,35.1257,35.3159,35.1171,35.2294,67000.0
2013-11-25 10:00:00,40.75,40.94,40.74,40.94,89200.0,35.2208,35.385,35.2122,35.385,89200.0
2013-11-25 10:10:00,40.93,40.96,40.81,40.87,45600.0,35.3764,35.4023,35.2727,35.3245,45600.0
2013-11-25 10:20:00,40.88,40.9,40.79,40.8,64700.0,35.3332,35.3504,35.2554,35.264,64700.0
2013-11-25 10:30:00,40.8,40.8,40.75,40.76,24900.0,35.264,35.264,35.2208,35.2294,24900.0
2013-11-25 10:40:00,40.75,40.75,40.69,40.74,23400.0,35.2208,35.2208,35.1689,35.2122,23400.0
2013-11-25 10:50:00,40.73,40.73,40.69,40.7,26600.0,35.2035,35.2035,35.1689,35.1776,26600.0
2013-11-25 11:00:00,40.69,40.71,40.65,40.68,41800.0,35.1689,35.1862,35.1344,35.1603,41800.0
2013-11-25 11:10:00,40.68,40.77,40.66,40.77,33600.0,35.1603,35.2381,35.143,35.2381,33600.0
2013-11-25 11:20:00,40.77,40.79,40.75,40.75,35600.0,35.2381,35.2554,35.2208,35.2208,35600.0
2013-11-25 11:30:00,40.75,40.79,40.73,40.73,38000.0,35.2208,35.2554,35.2035,35.2035,38000.0
2013-11-25 11:40:00,40.73,40.75,40.69,40.73,30700.0,35.2035,35.2208,35.1689,35.2035,30700.0
2013-11-25 11:50:00,40.74,40.79,40.73,40.77,24200.0,35.2122,35.2554,35.2035,35.2381,24200.0
2013-11-25 12:00:00,40.78,40.78,40.73,40.73,23100.0,35.2467,35.2467,35.2035,35.2035,23100.0
2013-11-25 12:10:00,40.74,40.77,40.72,40.76,26700.0,35.2122,35.2381,35.1949,35.2294,26700.0
2013-11-25 12:20:00,40.76,40.8,40.74,40.79,34500.0,35.2294,35.264,35.2122,35.2554,34500.0
2013-11-25 12:30:00,40.78,40.79,40.74,40.76,46800.0,35.2467,35.2554,35.2122,35.2294,46800.0
2013-11-25 12:40:00,40.76,40.79,40.74,40.75,24700.0,35.2294,35.2554,35.2122,35.2208,24700.0
2013-11-25 12:50:00,40.74,40.77,40.74,40.77,17600.0,35.2122,35.2381,35.2122,35.2381,17600.0
2013-11-25 13:00:00,40.76,40.77,40.74,40.75,21000.0,35.2294,35.2381,35.2122,35.2208,21000.0
2013-11-25 13:10:00,40.74,40.75,40.72,40.75,36500.0,35.2122,35.2208,35.1949,35.2208,36500.0
2013-11-25 13:20:00,40.75,40.75,40.71,40.72,30300.0,35.2208,35.2208,35.1862,35.1949,30300.0
2013-11-25 13:30:00,40.72,40.73,40.7,40.7,16300.0,35.1949,35.2035,35.1776,35.1776,16300.0
2013-11-25 13:40:00,40.7,40.74,40.68,40.73,30000.0,35.1776,35.2122,35.1603,35.2035,30000.0
2013-11-25 13:50:00,40.73,40.78,40.73,40.73,87900.0,35.2035,35.2467,35.2035,35.2035,87900.0
2013-11-25 14:00:00,40.73,40.78,40.72,40.78,46800.0,35.2035,35.2467,35.1949,35.2467,46800.0
2013-11-25 14:10:00,40.78,40.83,40.76,40.77,65300.0,35.2467,35.2899,35.2294,35.2381,65300.0
2013-11-25 14:20:00,40.77,40.81,40.76,40.76,58600.0,35.2381,35.2727,35.2294,35.2294,58600.0
2013-11-25 14:30:00,40.76,40.76,40.73,40.73,33900.0,35.2294,35.2294,35.2035,35.2035,33900.0
2013-11-25 14:40:00,40.73,40.76,40.73,40.75,21800.0,35.2035,35.2294,35.2035,35.2208,21800.0
2013-11-25 14:50:00,40.74,40.75,40.71,40.72,47500.0,35.2122,35.2208,35.1862,35.1949,47500.0
2013-11-25 15:00:00,40.72,40.73,40.65,40.66,47400.0,35.1949,35.2035,35.1344,35.143,47400.0
2013-11-25 15:10:00,40.65,40.67,40.63,40.65,50700.0,35.1344,35.1517,35.1171,35.1344,50700.0
2013-11-25 15:20:00,40.65,40.68,40.63,40.67,102900.0,35.1344,35.1603,35.1171,35.1517,102900.0
2013-11-25 15:30:00,40.67,40.68,40.61,40.65,133300.0,35.1517,35.1603,35.0998,35.1344,133300.0
2013-11-25 15:40:00,40.65,40.65,40.58,40.64,161300.0,35.1344,35.1344,35.0739,35.1257,161300.0
2013-11-25 15:50:00,40.64,40.64,40.57,40.58,311000.0,35.1257,35.1257,35.0652,35.0739,311000.0
2013-11-26 09:30:00,40.57,40.6,40.32,40.42,69000.0,35.0652,35.0912,34.8491,34.9356,69000.0
2013-11-26 09:40:00,40.41,40.43,40.3,40.36,73700.0,34.9269,34.9442,34.8319,34.8837,73700.0
2013-11-26 09:50:00,40.36,40.37,40.26,40.29,72900.0,34.8837,34.8924,34.7973,34.8232,72900.0
2013-11-26 10:00:00,40.29,40.34,40.28,40.31,67600.0,34.8232,34.8664,34.8146,34.8405,67600.0
2013-11-26 10:10:00,40.32,40.34,40.24,40.3,111000.0,34.8491,34.8664,34.78,34.8319,111000.0
2013-11-26 10:20:00,40.3,40.34,40.26,40.31,143400.0,34.8319,34.8664,34.7973,34.8405,143400.0
2013-11-26 10:30:00,40.31,40.34,40.28,40.31,119300.0,34.8405,34.8664,34.8146,34.8405,119300.0
2013-11-26 10:40:00,40.3,40.32,40.29,40.31,56300.0,34.8319,34.8491,34.8232,34.8405,56300.0
2013-11-26 10:50:00,40.31,40.32,40.29,40.31,54700.0,34.8405,34.8491,34.8232,34.8405,54700.0
2013-11-26 11:00:00,40.32,40.35,40.29,40.3,70600.0,34.8491,34.8751,34.8232,34.8319,70600.0
2013-11-26 11:10:00,40.3,40.34,40.3,40.31,70400.0,34.8319,34.8664,34.8319,34.8405,70400.0
2013-11-26 11:20:00,40.3,40.31,40.18,40.18,67300.0,34.8319,34.8405,34.7281,34.7281,67300.0
2013-11-26 11:30:00,40.18,40.19,40.16,40.17,66400.0,34.7281,34.7368,34.7109,34.7195,66400.0
2013-11-26 11:40:00,40.18,40.21,40.17,40.2,65400.0,34.7281,34.7541,34.7195,34.7454,65400.0
2013-11-26 11:50:00,40.2,40.23,40.19,40.21,53600.0,34.7454,34.7714,34.7368,34.7541,53600.0
2013-11-26 12:00:00,40.21,40.23,40.19,40.19,58100.0,34.7541,34.7714,34.7368,34.7368,58100.0
2013-11-26 12:10:00,40.2,40.27,40.19,40.23,139400.0,34.7454,34.8059,34.7368,34.7714,139400.0
2013-11-26 12:20:00,40.23,40.24,40.18,40.2,103500.0,34.7714,34.78,34.7281,34.7454,103500.0
2013-11-26 12:30:00,40.21,40.21,40.14,40.15,42800.0,34.7541,34.7541,34.6936,34.7022,42800.0
2013-11-26 12:40:00,40.15,40.16,40.04,40.05,129200.0,34.7022,34.7109,34.6071,34.6158,129200.0
2013-11-26 12:50:00,40.05,40.05,40.0,40.01,43500.0,34.6158,34.6158,34.5726,34.5812,43500.0
2013-11-26 13:00:00,40.02,40.03,40.01,40.02,87000.0,34.5899,34.5985,34.5812,34.5899,87000.0
2013-11-26 13:10:00,40.01,40.02,39.98,39.98,82000.0,34.5812,34.5899,34.5553,34.5553,82000.0
2013-11-26 13:20:00,39.97,39.99,39.91,39.98,101700.0,34.5466,34.5639,34.4948,34.5553,101700.0
2013-11-26 13:30:00,39.98,40.02,39.97,39.99,43500.0,34.5553,34.5899,34.5466,34.5639,43500.0
2013-11-26 13:40:00,39.99,40.02,39.99,40.02,26100.0,34.5639,34.5899,34.5639,34.5899,26100.0
2013-11-26 13:50:00,40.01,40.02,39.97,39.98,63800.0,34.5812,34.5899,34.5466,34.5553,63800.0
2013-11-26 14:00:00,39.99,40.04,39.98,40.03,147200.0,34.5639,34.6071,34.5553,34.5985,147200.0
2013-11-26 14:10:00,40.03,40.08,40.02,40.07,58200.0,34.5985,34.6417,34.5899,34.6331,58200.0
2013-11-26 14:20:00,40.08,40.13,40.07,40.13,62600.0,34.6417,34.6849,34.6331,34.6849,62600.0
2013-11-26 14:30:00,40.14,40.17,40.12,40.14,166900.0,34.6936,34.7195,34.6763,34.6936,166900.0
2013-11-26 14:40:00,40.15,40.16,40.14,40.16,43800.0,34.7022,34.7109,34.6936,34.7109,43800.0
2013-11-26 14:50:00,40.16,40.21,40.15,40.21,148900.0,34.7109,34.7541,34.7022,34.7541,148900.0
2013-11-26 15:00:00,40.21,40.21,40.2,40.21,83300.0,34.7541,34.7541,34.7454,34.7541,83300.0
2013-11-26 15:10:00,40.21,40.27,40.2,40.25,110100.0,34.7541,34.8059,34.7454,34.7886,110100.0
2013-11-26 15:20:00,40.25,40.25,40.2,40.22,64000.0,34.7886,34.7886,34.7454,34.7627,64000.0
2013-11-26 15:30:00,40.22,40.26,40.21,40.25,92500.0,34.7627,34.7973,34.7541,34.7886,92500.0
2013-11-26 15:40:00,40.26,40.28,40.16,40.18,201000.0,34.7973,34.8146,34.7109,34.7281,201000.0
2013-11-26 15:50:00,40.18,40.27,40.17,40.27,563700.0,34.7281,34.8059,34.7195,34.8059,563700.0
2013-11-27 09:30:00,40.28,40.34,40.11,40.26,82800.0,34.8146,34.8664,34.6676,34.7973,82800.0
2013-11-27 09:40:00,40.26,40.28,40.18,40.25,35800.0,34.7973,34.8146,34.7281,34.7886,35800.0
2013-11-27 09:50:00,40.25,40.26,40.19,40.25,51600.0,34.7886,34.7973,34.7368,34.7886,51600.0
2013-11-27 10:00:00,40.26,40.29,40.23,40.26,65800.0,34.7973,34.8232,34.7714,34.7973,65800.0
2013-11-27 10:10:00,40.26,40.28,40.14,40.14,74000.0,34.7973,34.8146,34.6936,34.6936,74000.0
2013-11-27 10:20:00,40.14,40.16,40.07,40.15,99900.0,34.6936,34.7109,34.6331,34.7022,99900.0
2013-11-27 10:30:00,40.15,40.17,40.09,40.13,51100.0,34.7022,34.7195,34.6504,34.6849,51100.0
2013-11-27 10:40:00,40.13,40.21,40.13,40.2,73100.0,34.6849,34.7541,34.6849,34.7454,73100.0
2013-11-27 10:50:00,40.2,40.21,40.15,40.15,75000.0,34.7454,34.7541,34.7022,34.7022,75000.0
2013-11-27 11:00:00,40.15,40.18,40.14,40.16,55000.0,34.7022,34.7281,34.6936,34.7109,55000.0
2013-11-27 11:10:00,40.16,40.16,40.12,40.14,67900.0,34.7109,34.7109,34.6763,34.6936,67900.0
2013-11-27 11:20:00,40.13,40.2,40.13,40.2,30800.0,34.6849,34.7454,34.6849,34.7454,30800.0
2013-11-27 11:30:00,40.2,40.22,40.17,40.18,45300.0,34.7454,34.7627,34.7195,34.7281,45300.0
2013-11-27 11:40:00,40.17,40.19,40.15,40.17,28700.0,34.7195,34.7368,34.7022,34.7195,28700.0
2013-11-27 11:50:00,40.18,40.19,40.15,40.15,26700.0,34.7281,34.7368,34.7022,34.7022,26700.0
2013-11-27 12:00:00,40.15,40.17,40.14,40.15,42800.0,34.7022,34.7195,34.6936,34.7022,42800.0
2013-11-27 12:10:00,40.14,40.15,40.1,40.11,62300.0,34.6936,34.7022,34.659,34.6676,62300.0
2013-11-27 12:20:00,40.11,40.19,40.11,40.18,55800.0,34.6676,34.7368,34.6676,34.7281,55800.0
2013-11-27 12:30:00,40.19,40.2,40.17,40.2,23400.0,34.7368,34.7454,34.7195,34.7454,23400.0
2013-11-27 12:40:00,40.2,40.2,40.14,40.15,61500.0,34.7454,34.7454,34.6936,34.7022,61500.0
2013-11-27 12:50:00,40.16,40.25,40.14,40.22,96100.0,34.7109,34.7886,34.6936,34.7627,96100.0
2013-11-27 13:00:00,40.23,40.24,40.2,40.21,53600.0,34.7714,34.78,34.7454,34.7541,53600.0
2013-11-27 13:10:00,40.22,40.25,40.21,40.23,33200.0,34.7627,34.7886,34.7541,34.7714,33200.0
2013-11-27 13:20:00,40.24,40.27,40.23,40.26,34200.0,34.78,34.8059,34.7714,34.7973,34200.0
2013-11-27 13:30:00,40.25,40.27,40.22,40.26,63800.0,34.7886,34.8059,34.7627,34.7973,63800.0
2013-11-27 13:40:00,40.26,40.32,40.26,40.28,64900.0,34.7973,34.8491,34.7973,34.8146,64900.0
2013-11-27 13:50:00,40.29,40.29,40.26,40.27,67200.0,34.8232,34.8232,34.7973,34.8059,67200.0
2013-11-27 14:00:00,40.26,40.27,40.22,40.23,44200.0,34.7973,34.8059,34.7627,34.7714,44200.0
2013-11-27 14:10:00,40.22,40.23,40.21,40.21,12700.0,34.7627,34.7714,34.7541,34.7541,12700.0
2013-11-27 14:20:00,40.21,40.25,40.21,40.23,69300.0,34.7541,34.7886,34.7541,34.7714,69300.0
2013-11-27 14:30:00,40.23,40.25,40.2,40.21,65200.0,34.7714,34.7886,34.7454,34.7541,65200.0
2013-11-27 14:40:00,40.22,40.23,40.2,40.22,40300.0,34.7627,34.7714,34.7454,34.7627,40300.0
2013-11-27 14:50:00,40.22,40.25,40.21,40.25,64500.0,34.7627,34.7886,34.7541,34.7886,64500.0
2013-11-27 15:00:00,40.25,40.28,40.24,40.27,49200.0,34.7886,34.8146,34.78,34.8059,49200.0
2013-11-27 15:10:00,40.27,40.28,40.25,40.27,42500.0,34.8059,34.8146,34.7886,34.8059,42500.0
2013-11-27 15:20:00,40.26,40.28,40.26,40.28,42900.0,34.7973,34.8146,34.7973,34.8146,42900.0
2013-11-27 15:30:00,40.27,40.28,40.26,40.28,87800.0,34.8059,34.8146,34.7973,34.8146,87800.0
2013-11-27 15:40:00,40.28,40.28,40.26,40.27,80900.0,34.8146,34.8146,34.7973,34.8059,80900.0
2013-11-27 15:50:00,40.26,40.3,40.26,40.26,275100.0,34.7973,34.8319,34.7973,34.7973,275100.0
2013-11-29 09:30:00,40.0,40.55,40.0,40.46,105700.0,34.5726,35.0479,34.5726,34.9701,105700.0
2013-11-29 09:40:00,40.43,40.6,40.43,40.56,49900.0,34.9442,35.0912,34.9442,35.0566,49900.0
2013-11-29 09:50:00,40.56,40.56,40.48,40.49,63400.0,35.0566,35.0566,34.9874,34.9961,63400.0
2013-11-29 10:00:00,40.49,40.54,40.47,40.52,54600.0,34.9961,35.0393,34.9788,35.022,54600.0
2013-11-29 10:10:00,40.52,40.61,40.52,40.55,38600.0,35.022,35.0998,35.022,35.0479,38600.0
2013-11-29 10:20:00,40.54,40.55,40.44,40.44,40700.0,35.0393,35.0479,34.9529,34.9529,40700.0
2013-11-29 10:30:00,40.45,40.55,40.45,40.53,44100.0,34.9615,35.0479,34.9615,35.0307,44100.0
2013-11-29 10:40:00,40.53,40.55,40.48,40.54,19100.0,35.0307,35.0479,34.9874,35.0393,19100.0
2013-11-29 10:50:00,40.54,40.55,40.51,40.52,24400.0,35.0393,35.0479,35.0134,35.022,24400.0
2013-11-29 11:00:00,40.53,40.55,40.49,40.5,23900.0,35.0307,35.0479,34.9961,35.0047,23900.0
2013-11-29 11:10:00,40.49,40.53,40.46,40.5,55000.0,34.9961,35.0307,34.9701,35.0047,55000.0
2013-11-29 11:20:00,40.51,40.51,40.44,40.44,38000.0,35.0134,35.0134,34.9529,34.9529,38000.0
2013-11-29 11:30:00,40.43,40.51,40.43,40.47,30500.0,34.9442,35.0134,34.9442,34.9788,30500.0
2013-11-29 11:40:00,40.48,40.5,40.38,40.4,33000.0,34.9874,35.0047,34.901,34.9183,33000.0
2013-11-29 11:50:00,40.39,40.41,40.36,40.38,44800.0,34.9096,34.9269,34.8837,34.901,44800.0
2013-11-29 12:00:00,40.39,40.39,40.33,40.34,26300.0,34.9096,34.9096,34.8578,34.8664,26300.0
2013-11-29 12:10:00,40.34,40.41,40.34,40.41,24000.0,34.8664,34.9269,34.8664,34.9269,24000.0
2013-11-29 12:20:00,40.41,40.43,40.39,40.43,35000.0,34.9269,34.9442,34.9096,34.9442,35000.0
2013-11-29 12:30:00,40.42,40.46,40.42,40.42,28800.0,34.9356,34.9701,34.9356,34.9356,28800.0
2013-11-29 12:40:00,40.43,40.46,40.33,40.35,106200.0,34.9442,34.9701,34.8578,34.8751,106200.0
2013-11-29 12:50:00,40.34,40.41,40.29,40.4,267300.0,34.8664,34.9269,34.8232,34.9183,267300.0
2013-12-02 09:30:00,40.44,40.47,40.27,40.34,104300.0,34.9529,34.9788,34.8059,34.8664,104300.0
2013-12-02 09:40:00,40.34,40.44,40.27,40.38,81400.0,34.8664,34.9529,34.8059,34.901,81400.0
2013-12-02 09:50:00,40.38,40.43,40.27,40.27,58600.0,34.901,34.9442,34.8059,34.8059,58600.0
2013-12-02 10:00:00,40.27,40.37,40.25,40.3,96900.0,34.8059,34.8924,34.7886,34.8319,96900.0
2013-12-02 10:10:00,40.3,40.3,40.22,40.22,100000.0,34.8319,34.8319,34.7627,34.7627,100000.0
2013-12-02 10:20:00,40.22,40.3,40.22,40.24,90400.0,34.7627,34.8319,34.7627,34.78,90400.0
2013-12-02 10:30:00,40.25,40.31,40.23,40.3,108500.0,34.7886,34.8405,34.7714,34.8319,108500.0
2013-12-02 10:40:00,40.3,40.44,40.3,40.44,86300.0,34.8319,34.9529,34.8319,34.9529,86300.0
2013-12-02 10:50:00,40.44,40.49,40.42,40.48,73900.0,34.9529,34.9961,34.9356,34.9874,73900.0
2013-12-02 11:00:00,40.48,40.49,40.43,40.47,79200.0,34.9874,34.9961,34.9442,34.9788,79200.0
2013-12-02 11:10:00,40.46,40.53,40.46,40.48,76000.0,34.9701,35.0307,34.9701,34.9874,76000.0
2013-12-02 11:20:00,40.47,40.6,40.47,40.6,77300.0,34.9788,35.0912,34.9788,35.0912,77300.0
2013-12-02 11:30:00,40.6,40.61,40.48,40.49,60400.0,35.0912,35.0998,34.9874,34.9961,60400.0
2013-12-02 11:40:00,40.5,40.59,40.49,40.59,34000.0,35.0047,35.0825,34.9961,35.0825,34000.0
2013-12-02 11:50:00,40.58,40.61,40.56,40.57,40700.0,35.0739,35.0998,35.0566,35.0652,40700.0
2013-12-02 12:00:00,40.57,40.58,40.54,40.55,37800.0,35.0652,35.0739,35.0393,35.0479,37800.0
2013-12-02 12:10:00,40.55,40.62,40.54,40.61,47700.0,35.0479,35.1084,35.0393,35.0998,47700.0
2013-12-02 12:20:00,40.62,40.72,40.62,40.65,48300.0,35.1084,35.1949,35.1084,35.1344,48300.0
2013-12-02 12:30:00,40.65,40.65,40.57,40.59,35400.0,35.1344,35.1344,35.0652,35.0825,35400.0
2013-12-02 12:40:00,40.59,40.62,40.57,40.6,26900.0,35.0825,35.1084,35.0652,35.0912,26900.0
2013-12-02 12:50:00,40.6,40.61,40.56,40.57,18900.0,35.0912,35.0998,35.0566,35.0652,18900.0
2013-12-02 13:00:00,40.57,40.57,40.53,40.53,30700.0,35.0652,35.0652,35.0307,35.0307,30700.0
2013-12-02 13:10:00,40.53,40.54,40.49,40.54,46300.0,35.0307,35.0393,34.9961,35.0393,46300.0
2013-12-02 13:20:00,40.52,40.53,40.5,40.52,33400.0,35.022,35.0307,35.0047,35.022,33400.0
2013-12-02 13:30:00,40.52,40.53,40.47,40.52,49900.0,35.022,35.0307,34.9788,35.022,49900.0
2013-12-02 13:40:00,40.52,40.53,40.51,40.51,19400.0,35.022,35.0307,35.0134,35.0134,19400.0
2013-12-02 13:50:00,40.52,40.52,40.47,40.48,37800.0,35.022,35.022,34.9788,34.9874,37800.0
2013-12-02 14:00:00,40.49,40.51,40.48,40.5,54200.0,34.9961,35.0134,34.9874,35.0047,54200.0
2013-12-02 14:10:00,40.5,40.5,40.44,40.45,38900.0,35.0047,35.0047,34.9529,34.9615,38900.0
2013-12-02 14:20:00,40.44,40.5,40.44,40.5,40600.0,34.9529,35.0047,34.9529,35.0047,40600.0
2013-12-02 14:30:00,40.5,40.52,40.44,40.44,55000.0,35.0047,35.022,34.9529,34.9529,55000.0
2013-12-02 14:40:00,40.44,40.47,40.44,40.45,69000.0,34.9529,34.9788,34.9529,34.9615,69000.0
2013-12-02 14:50:00,40.46,40.52,40.45,40.46,83600.0,34.9701,35.022,34.9615,34.9701,83600.0
2013-12-02 15:00:00,40.47,40.49,40.47,40.48,31500.0,34.9788,34.9961,34.9788,34.9874,31500.0
2013-12-02 15:10:00,40.48,40.5,40.48,40.5,53300.0,34.9874,35.0047,34.9874,35.0047,53300.0
2013-12-02 15:20:00,40.5,40.5,40.42,40.42,121800.0,35.0047,35.0047,34.9356,34.9356,121800.0
2013-12-02 15:30:00,40.42,40.47,40.42,40.47,152100.0,34.9356,34.9788,34.9356,34.9788,152100.0
2013-12-02 15:40:00,40.47,40.47,40.41,40.42,205100.0,34.9788,34.9788,34.9269,34.9356,205100.0
2013-12-02 15:50:00,40.42,40.46,40.39,40.46,408700.0,34.9356,34.9701,34.9096,34.9701,408700.0
2013-12-03 09:30:00,40.34,40.38,40.17,40.28,51600.0,34.8664,34.901,34.7195,34.8146,51600.0
2013-12-03 09:40:00,40.29,40.45,40.29,40.41,41800.0,34.8232,34.9615,34.8232,34.9269,41800.0
2013-12-03 09:50:00,40.41,40.55,40.38,40.5,58900.0,34.9269,35.0479,34.901,35.0047,58900.0
2013-12-03 10:00:00,40.5,40.62,40.49,40.6,87000.0,35.0047,35.1084,34.9961,35.0912,87000.0
2013-12-03 10:10:00,40.6,40.76,40.6,40.72,133100.0,35.0912,35.2294,35.0912,35.1949,133100.0
2013-12-03 10:20:00,40.73,40.79,40.7,40.78,96700.0,35.2035,35.2554,35.1776,35.2467,96700.0
2013-12-03 10:30:00,40.79,40.83,40.76,40.76,68400.0,35.2554,35.2899,35.2294,35.2294,68400.0
2013-12-03 10:40:00,40.76,40.77,40.73,40.77,59500.0,35.2294,35.2381,35.2035,35.2381,59500.0
2013-12-03 10:50:00,40.77,40.77,40.7,40.7,52300.0,35.2381,35.2381,35.1776,35.1776,52300.0
2013-12-03 11:00:00,40.7,40.74,40.66,40.74,53400.0,35.1776,35.2122,35.143,35.2122,53400.0
2013-12-03 11:10:00,40.74,40.74,40.66,40.67,62800.0,35.2122,35.2122,35.143,35.1517,62800.0
2013-12-03 11:20:00,40.67,40.7,40.66,40.68,58600.0,35.1517,35.1776,35.143,35.1603,58600.0
2013-12-03 11:30:00,40.69,40.7,40.67,40.69,53100.0,35.1689,35.1776,35.1517,35.1689,53100.0
2013-12-03 11:40:00,40.69,40.71,40.66,40.7,63500.0,35.1689,35.1862,35.143,35.1776,63500.0
2013-12-03 11:50:00,40.7,40.76,40.69,40.76,69600.0,35.1776,35.2294,35.1689,35.2294,69600.0
2013-12-03 12:00:00,40.75,40.79,40.74,40.79,53100.0,35.2208,35.2554,35.2122,35.2554,53100.0
2013-12-03 12:10:00,40.78,40.79,40.77,40.77,19000.0,35.2467,35.2554,35.2381,35.2381,19000.0
2013-12-03 12:20:00,40.77,40.78,40.73,40.74,50100.0,35.2381,35.2467,35.2035,35.2122,50100.0
2013-12-03 12:30:00,40.75,40.75,40.73,40.75,35700.0,35.2208,35.2208,35.2035,35.2208,35700.0
2013-12-03 12:40:00,40.75,40.75,40.74,40.74,22700.0,35.2208,35.2208,35.2122,35.2122,22700.0
2013-12-03 12:50:00,40.75,40.77,40.74,40.77,68600.0,35.2208,35.2381,35.2122,35.2381,68600.0
2013-12-03 13:00:00,40.76,40.77,40.75,40.76,51000.0,35.2294,35.2381,35.2208,35.2294,51000.0
2013-12-03 13:10:00,40.76,40.76,40.72,40.72,31100.0,35.2294,35.2294,35.1949,35.1949,31100.0
2013-12-03 13:20:00,40.71,40.72,40.59,40.63,33600.0,35.1862,35.1949,35.0825,35.1171,33600.0
2013-12-03 13:30:00,40.63,40.68,40.62,40.68,39400.0,35.1171,35.1603,35.1084,35.1603,39400.0
2013-12-03 13:40:00,40.68,40.68,40.66,40.67,26300.0,35.1603,35.1603,35.143,35.1517,26300.0
2013-12-03 13:50:00,40.67,40.69,40.65,40.66,58500.0,35.1517,35.1689,35.1344,35.143,58500.0
2013-12-03 14:00:00,40.66,40.68,40.65,40.65,37700.0,35.143,35.1603,35.1344,35.1344,37700.0
2013-12-03 14:10:00,40.66,40.7,40.64,40.65,105200.0,35.143,35.1776,35.1257,35.1344,105200.0
2013-12-03 14:20:00,40.65,40.67,40.63,40.66,53000.0,35.1344,35.1517,35.1171,35.143,53000.0
2013-12-03 14:30:00,40.66,40.7,40.65,40.69,62500.0,35.143,35.1776,35.1344,35.1689,62500.0
2013-12-03 14:40:00,40.7,40.76,40.7,40.76,60100.0,35.1776,35.2294,35.1776,35.2294,60100.0
2013-12-03 14:50:00,40.76,40.81,40.75,40.81,66200.0,35.2294,35.2727,35.2208,35.2727,66200.0
2013-12-03 15:00:00,40.8,40.83,40.79,40.8,73200.0,35.264,35.2899,35.2554,35.264,73200.0
2013-12-03 15:10:00,40.8,40.8,40.76,40.77,131000.0,35.264,35.264,35.2294,35.2381,131000.0
2013-12-03 15:20:00,40.76,40.79,40.75,40.78,83000.0,35.2294,35.2554,35.2208,35.2467,83000.0
2013-12-03 15:30:00,40.78,40.81,40.76,40.76,89300.0,35.2467,35.2727,35.2294,35.2294,89300.0
2013-12-03 15:40:00,40.77,40.8,40.72,40.8,150100.0,35.2381,35.264,35.1949,35.264,150100.0
2013-12-03 15:50:00,40.79,40.82,40.79,40.8,285000.0,35.2554,35.2813,35.2554,35.264,285000.0
2013-12-04 09:30:00,40.57,40.91,40.38,40.53,114900.0,35.0652,35.3591,34.901,35.0307,114900.0
2013-12-04 09:40:00,40.54,40.54,40.41,40.41,52400.0,35.0393,35.0393,34.9269,34.9269,52400.0
2013-12-04 09:50:00,40.41,40.54,40.4,40.52,85600.0,34.9269,35.0393,34.9183,35.022,85600.0
2013-12-04 10:00:00,40.52,40.68,40.52,40.66,70600.0,35.022,35.1603,35.022,35.143,70600.0
2013-12-04 10:10:00,40.66,40.71,40.61,40.64,50200.0,35.143,35.1862,35.0998,35.1257,50200.0
2013-12-04 10:20:00,40.64,40.72,40.64,40.7,50900.0,35.1257,35.1949,35.1257,35.1776,50900.0
2013-12-04 10:30:00,40.7,40.71,40.62,40.62,80400.0,35.1776,35.1862,35.1084,35.1084,80400.0
2013-12-04 10:40:00,40.62,40.66,40.59,40.59,66800.0,35.1084,35.143,35.0825,35.0825,66800.0
2013-12-04 10:50:00,40.59,40.66,40.58,40.66,64800.0,35.0825,35.143,35.0739,35.143,64800.0
2013-12-04 11:00:00,40.67,40.67,40.63,40.64,33500.0,35.1517,35.1517,35.1171,35.1257,33500.0
2013-12-04 11:10:00,40.65,40.67,40.61,40.62,35900.0,35.1344,35.1517,35.0998,35.1084,35900.0
2013-12-04 11:20:00,40.62,40.64,40.6,40.61,63100.0,35.1084,35.1257,35.0912,35.0998,63100.0
2013-12-04 11:30:00,40.61,40.61,40.55,40.56,74300.0,35.0998,35.0998,35.0479,35.0566,74300.0
2013-12-04 11:40:00,40.55,40.56,40.51,40.52,45200.0,35.0479,35.0566,35.0134,35.022,45200.0
2013-12-04 11:50:00,40.51,40.57,40.51,40.54,23100.0,35.0134,35.0652,35.0134,35.0393,23100.0
2013-12-04 12:00:00,40.54,40.55,40.48,40.5,35700.0,35.0393,35.0479,34.9874,35.0047,35700.0
2013-12-04 12:10:00,40.5,40.51,40.46,40.47,31100.0,35.0047,35.0134,34.9701,34.9788,31100.0
2013-12-04 12:20:00,40.47,40.48,40.44,40.46,33400.0,34.9788,34.9874,34.9529,34.9701,33400.0
2013-12-04 12:30:00,40.47,40.55,40.47,40.55,25100.0,34.9788,35.0479,34.9788,35.0479,25100.0
2013-12-04 12:40:00,40.55,40.55,40.51,40.52,21600.0,35.0479,35.0479,35.0134,35.022,21600.0
2013-12-04 12:50:00,40.52,40.54,40.48,40.48,22400.0,35.022,35.0393,34.9874,34.9874,22400.0
2013-12-04 13:00:00,40.48,40.54,40.48,40.5,34500.0,34.9874,35.0393,34.9874,35.0047,34500.0
2013-12-04 13:10:00,40.49,40.49,40.41,40.43,39700.0,34.9961,34.9961,34.9269,34.9442,39700.0
2013-12-04 13:20:00,40.43,40.44,40.37,40.38,119200.0,34.9442,34.9529,34.8924,34.901,119200.0
2013-12-04 13:30:00,40.38,40.39,40.33,40.35,80500.0,34.901,34.9096,34.8578,34.8751,80500.0
2013-12-04 13:40:00,40.35,40.38,40.33,40.36,30500.0,34.8751,34.901,34.8578,34.8837,30500.0
2013-12-04 13:50:00,40.37,40.42,40.36,40.4,43400.0,34.8924,34.9356,34.8837,34.9183,43400.0
2013-12-04 14:00:00,40.4,40.47,40.4,40.45,43200.0,34.9183,34.9788,34.9183,34.9615,43200.0
2013-12-04 14:10:00,40.46,40.54,40.44,40.52,46000.0,34.9701,35.0393,34.9529,35.022,46000.0
2013-12-04 14:20:00,40.53,40.56,40.5,40.55,50100.0,35.0307,35.0566,35.0047,35.0479,50100.0
2013-12-04 14:30:00,40.55,40.61,40.54,40.61,56100.0,35.0479,35.0998,35.0393,35.0998,56100.0
2013-12-04 14:40:00,40.61,40.63,40.6,40.6,34600.0,35.0998,35.1171,35.0912,35.0912,34600.0
2013-12-04 14:50:00,40.6,40.63,40.6,40.62,46000.0,35.0912,35.1171,35.0912,35.1084,46000.0
2013-12-04 15:00:00,40.61,40.63,40.6,40.61,48400.0,35.0998,35.1171,35.0912,35.0998,48400.0
2013-12-04 15:10:00,40.61,40.66,40.61,40.63,58900.0,35.0998,35.143,35.0998,35.1171,58900.0
2013-12-04 15:20:00,40.63,40.67,40.61,40.67,62400.0,35.1171,35.1517,35.0998,35.1517,62400.0
2013-12-04 15:30:00,40.67,40.74,40.65,40.71,56400.0,35.1517,35.2122,35.1344,35.1862,56400.0
2013-12-04 15:40:00,40.71,40.76,40.71,40.74,90500.0,35.1862,35.2294,35.1862,35.2122,90500.0
2013-12-04 15:50:00,40.73,40.74,40.7,40.7,232100.0,35.2035,35.2122,35.1776,35.1776,232100.0
2013-12-05 09:30:00,40.66,40.66,40.32,40.34,128400.0,35.143,35.143,34.8491,34.8664,128400.0
2013-12-05 09:40:00,40.33,40.34,40.1,40.11,132900.0,34.8578,34.8664,34.659,34.6676,132900.0
2013-12-05 09:50:00,40.11,40.18,40.05,40.17,112700.0,34.6676,34.7281,34.6158,34.7195,112700.0
2013-12-05 10:00:00,40.18,40.26,40.17,40.24,203700.0,34.7281,34.7973,34.7195,34.78,203700.0
2013-12-05 10:10:00,40.24,40.33,40.24,40.32,97300.0,34.78,34.8578,34.78,34.8491,97300.0
2013-12-05 10:20:00,40.32,40.38,40.3,40.36,98200.0,34.8491,34.901,34.8319,34.8837,98200.0
2013-12-05 10:30:00,40.37,40.38,40.31,40.37,135500.0,34.8924,34.901,34.8405,34.8924,135500.0
2013-12-05 10:40:00,40.37,40.38,40.31,40.32,141000.0,34.8924,34.901,34.8405,34.8491,141000.0
2013-12-05 10:50:00,40.33,40.35,40.32,40.34,74400.0,34.8578,34.8751,34.8491,34.8664,74400.0
2013-12-05 11:00:00,40.35,40.45,40.33,40.45,99200.0,34.8751,34.9615,34.8578,34.9615,99200.0
2013-12-05 11:10:00,40.45,40.48,40.39,40.39,61900.0,34.9615,34.9874,34.9096,34.9096,61900.0
2013-12-05 11:20:00,40.39,40.41,40.37,40.37,59000.0,34.9096,34.9269,34.8924,34.8924,59000.0
2013-12-05 11:30:00,40.37,40.4,40.36,40.38,72500.0,34.8924,34.9183,34.8837,34.901,72500.0
2013-12-05 11:40:00,40.37,40.38,40.35,40.35,29100.0,34.8924,34.901,34.8751,34.8751,29100.0
2013-12-05 11:50:00,40.36,40.41,40.35,40.4,19400.0,34.8837,34.9269,34.8751,34.9183,19400.0
2013-12-05 12:00:00,40.4,40.45,40.4,40.42,40200.0,34.9183,34.9615,34.9183,34.9356,40200.0
2013-12-05 12:10:00,40.41,40.45,40.39,40.44,42600.0,34.9269,34.9615,34.9096,34.9529,42600.0
2013-12-05 12:20:00,40.44,40.49,40.41,40.48,43300.0,34.9529,34.9961,34.9269,34.9874,43300.0
2013-12-05 12:30:00,40.48,40.48,40.43,40.46,31700.0,34.9874,34.9874,34.9442,34.9701,31700.0
2013-12-05 12:40:00,40.45,40.45,40.4,40.4,47600.0,34.9615,34.9615,34.9183,34.9183,47600.0
2013-12-05 12:50:00,40.41,40.42,40.39,40.39,63300.0,34.9269,34.9356,34.9096,34.9096,63300.0
2013-12-05 13:00:00,40.39,40.41,40.37,40.39,39900.0,34.9096,34.9269,34.8924,34.9096,39900.0
2013-12-05 13:10:00,40.38,40.39,40.33,40.33,36500.0,34.901,34.9096,34.8578,34.8578,36500.0
2013-12-05 13:20:00,40.34,40.35,40.29,40.3,47000.0,34.8664,34.8751,34.8232,34.8319,47000.0
2013-12-05 13:30:00,40.31,40.31,40.27,40.27,32200.0,34.8405,34.8405,34.8059,34.8059,32200.0
2013-12-05 13:40:00,40.28,40.34,40.26,40.33,107600.0,34.8146,34.8664,34.7973,34.8578,107600.0
2013-12-05 13:50:00,40.34,40.36,40.33,40.36,82600.0,34.8664,34.8837,34.8578,34.8837,82600.0
2013-12-05 14:00:00,40.36,40.42,40.36,40.36,62800.0,34.8837,34.9356,34.8837,34.8837,62800.0
2013-12-05 14:10:00,40.36,40.44,40.35,40.44,70400.0,34.8837,34.9529,34.8751,34.9529,70400.0
2013-12-05 14:20:00,40.44,40.46,40.42,40.45,37700.0,34.9529,34.9701,34.9356,34.9615,37700.0
2013-12-05 14:30:00,40.45,40.5,40.45,40.49,37600.0,34.9615,35.0047,34.9615,34.9961,37600.0
2013-12-05 14:40:00,40.5,40.54,40.47,40.54,45900.0,35.0047,35.0393,34.9788,35.0393,45900.0
2013-12-05 14:50:00,40.53,40.56,40.5,40.51,53000.0,35.0307,35.0566,35.0047,35.0134,53000.0
2013-12-05 15:00:00,40.51,40.51,40.47,40.47,33100.0,35.0134,35.0134,34.9788,34.9788,33100.0
2013-12-05 15:10:00,40.48,40.48,40.4,40.44,62600.0,34.9874,34.9874,34.9183,34.9529,62600.0
2013-12-05 15:20:00,40.44,40.48,40.43,40.44,71800.0,34.9529,34.9874,34.9442,34.9529,71800.0
2013-12-05 15:30:00,40.43,40.44,40.38,40.39,65300.0,34.9442,34.9529,34.901,34.9096,65300.0
2013-12-05 15:40:00,40.39,40.39,40.32,40.36,116600.0,34.9096,34.9096,34.8491,34.8837,116600.0
2013-12-05 15:50:00,40.36,40.37,40.32,40.36,155100.0,34.8837,34.8924,34.8491,34.8837,155100.0
2013-12-06 09:30:00,40.53,40.67,40.43,40.55,85400.0,35.0307,35.1517,34.9442,35.0479,85400.0
2013-12-06 09:40:00,40.56,40.69,40.53,40.66,60100.0,35.0566,35.1689,35.0307,35.143,60100.0
2013-12-06 09:50:00,40.67,40.82,40.67,40.82,94700.0,35.1517,35.2813,35.1517,35.2813,94700.0
2013-12-06 10:00:00,40.82,41.02,40.81,41.02,113200.0,35.2813,35.4542,35.2727,35.4542,113200.0
2013-12-06 10:10:00,41.02,41.23,41.02,41.16,128600.0,35.4542,35.6357,35.4542,35.5752,128600.0
2013-12-06 10:20:00,41.15,41.18,40.9,40.9,95200.0,35.5665,35.5925,35.3504,35.3504,95200.0
2013-12-06 10:30:00,40.91,40.93,40.78,40.8,77900.0,35.3591,35.3764,35.2467,35.264,77900.0
2013-12-06 10:40:00,40.79,40.79,40.59,40.59,86100.0,35.2554,35.2554,35.0825,35.0825,86100.0
2013-12-06 10:50:00,40.59,40.64,40.52,40.64,53000.0,35.0825,35.1257,35.022,35.1257,53000.0
2013-12-06 11:00:00,40.64,40.76,40.63,40.73,25700.0,35.1257,35.2294,35.1171,35.2035,25700.0
2013-12-06 11:10:00,40.72,40.76,40.7,40.73,22000.0,35.1949,35.2294,35.1776,35.2035,22000.0
2013-12-06 11:20:00,40.72,40.78,40.71,40.76,24800.0,35.1949,35.2467,35.1862,35.2294,24800.0
2013-12-06 11:30:00,40.77,40.79,40.72,40.73,55700.0,35.2381,35.2554,35.1949,35.2035,55700.0
2013-12-06 11:40:00,40.72,40.73,40.66,40.71,53600.0,35.1949,35.2035,35.143,35.1862,53600.0
2013-12-06 11:50:00,40.71,40.72,40.66,40.69,38600.0,35.1862,35.1949,35.143,35.1689,38600.0
2013-12-06 12:00:00,40.69,40.72,40.68,40.69,27300.0,35.1689,35.1949,35.1603,35.1689,27300.0
2013-12-06 12:10:00,40.69,40.74,40.68,40.73,26900.0,35.1689,35.2122,35.1603,35.2035,26900.0
2013-12-06 12:20:00,40.74,40.75,40.7,40.71,29200.0,35.2122,35.2208,35.1776,35.1862,29200.0
2013-12-06 12:30:00,40.72,40.76,40.71,40.75,23500.0,35.1949,35.2294,35.1862,35.2208,23500.0
2013-12-06 12:40:00,40.75,40.82,40.75,40.82,21900.0,35.2208,35.2813,35.2208,35.2813,21900.0
2013-12-06 12:50:00,40.82,40.87,40.82,40.87,17000.0,35.2813,35.3245,35.2813,35.3245,17000.0
2013-12-06 13:00:00,40.86,40.88,40.82,40.83,33600.0,35.3159,35.3332,35.2813,35.2899,33600.0
2013-12-06 13:10:00,40.82,40.86,40.82,40.86,19300.0,35.2813,35.3159,35.2813,35.3159,19300.0
2013-12-06 13:20:00,40.86,40.91,40.83,40.87,28300.0,35.3159,35.3591,35.2899,35.3245,28300.0
2013-12-06 13:30:00,40.87,40.87,40.83,40.86,24700.0,35.3245,35.3245,35.2899,35.3159,24700.0
2013-12-06 13:40:00,40.86,40.91,40.86,40.9,41000.0,35.3159,35.3591,35.3159,35.3504,41000.0
2013-12-06 13:50:00,40.9,40.91,40.87,40.88,32500.0,35.3504,35.3591,35.3245,35.3332,32500.0
2013-12-06 14:00:00,40.88,40.95,40.87,40.94,29400.0,35.3332,35.3937,35.3245,35.385,29400.0
2013-12-06 14:10:00,40.94,40.94,40.89,40.92,32300.0,35.385,35.385,35.3418,35.3677,32300.0
2013-12-06 14:20:00,40.91,40.95,40.91,40.95,29100.0,35.3591,35.3937,35.3591,35.3937,29100.0
2013-12-06 14:30:00,40.95,40.95,40.89,40.93,41100.0,35.3937,35.3937,35.3418,35.3764,41100.0
2013-12-06 14:40:00,40.94,40.95,40.9,40.9,28800.0,35.385,35.3937,35.3504,35.3504,28800.0
2013-12-06 14:50:00,40.91,40.91,40.87,40.87,24600.0,35.3591,35.3591,35.3245,35.3245,24600.0
2013-12-06 15:00:00,40.87,40.94,40.86,40.93,84800.0,35.3245,35.385,35.3159,35.3764,84800.0
2013-12-06 15:10:00,40.93,40.95,40.92,40.94,82500.0,35.3764,35.3937,35.3677,35.385,82500.0
2013-12-06 15:20:00,40.94,41.01,40.94,41.01,88300.0,35.385,35.4455,35.385,35.4455,88300.0
2013-12-06 15:30:00,41.01,41.01,40.93,40.94,142000.0,35.4455,35.4455,35.3764,35.385,142000.0
2013-12-06 15:40:00,40.93,41.03,40.93,41.03,142900.0,35.3764,35.4628,35.3764,35.4628,142900.0
2013-12-06 15:50:00,41.03,41.12,41.02,41.1,342600.0,35.4628,35.5406,35.4542,35.5233,342600.0
2013-12-09 09:30:00,41.06,41.16,41.0,41.09,90600.0,35.4887,35.5752,35.4369,35.5147,90600.0
2013-12-09 09:40:00,41.08,41.17,41.05,41.07,98200.0,35.506,35.5838,35.4801,35.4974,98200.0
2013-12-09 09:50:00,41.07,41.18,41.06,41.17,112700.0,35.4974,35.5925,35.4887,35.5838,112700.0
2013-12-09 10:00:00,41.18,41.21,41.15,41.15,56000.0,35.5925,35.6184,35.5665,35.5665,56000.0
2013-12-09 10:10:00,41.14,41.18,41.12,41.15,66500.0,35.5579,35.5925,35.5406,35.5665,66500.0
2013-12-09 10:20:00,41.15,41.22,41.15,41.22,63300.0,35.5665,35.627,35.5665,35.627,63300.0
2013-12-09 10:30:00,41.21,41.21,41.01,41.04,78300.0,35.6184,35.6184,35.4455,35.4715,78300.0
2013-12-09 10:40:00,41.04,41.12,41.02,41.09,55900.0,35.4715,35.5406,35.4542,35.5147,55900.0
2013-12-09 10:50:00,41.1,41.18,41.1,41.13,36900.0,35.5233,35.5925,35.5233,35.5492,36900.0
2013-12-09 11:00:00,41.13,41.19,41.1,41.19,78200.0,35.5492,35.6011,35.5233,35.6011,78200.0
2013-12-09 11:10:00,41.19,41.22,41.18,41.22,61400.0,35.6011,35.627,35.5925,35.627,61400.0
2013-12-09 11:20:00,41.22,41.25,41.19,41.25,91900.0,35.627,35.653,35.6011,35.653,91900.0
2013-12-09 11:30:00,41.25,41.3,41.24,41.3,44600.0,35.653,35.6962,35.6443,35.6962,44600.0
2013-12-09 11:40:00,41.3,41.38,41.29,41.36,80100.0,35.6962,35.7653,35.6875,35.748,80100.0
2013-12-09 11:50:00,41.36,41.4,41.34,41.34,62200.0,35.748,35.7826,35.7307,35.7307,62200.0
2013-12-09 12:00:00,41.34,41.34,41.24,41.26,68600.0,35.7307,35.7307,35.6443,35.6616,68600.0
2013-12-09 12:10:00,41.25,41.3,41.24,41.3,40300.0,35.653,35.6962,35.6443,35.6962,40300.0
2013-12-09 12:20:00,41.3,41.31,41.27,41.27,50600.0,35.6962,35.7048,35.6702,35.6702,50600.0
2013-12-09 12:30:00,41.27,41.31,41.27,41.3,49300.0,35.6702,35.7048,35.6702,35.6962,49300.0
2013-12-09 12:40:00,41.31,41.38,41.3,41.35,55400.0,35.7048,35.7653,35.6962,35.7394,55400.0
2013-12-09 12:50:00,41.35,41.35,41.26,41.34,85700.0,35.7394,35.7394,35.6616,35.7307,85700.0
2013-12-09 13:00:00,41.34,41.36,41.33,41.36,39500.0,35.7307,35.748,35.7221,35.748,39500.0
2013-12-09 13:10:00,41.35,41.39,41.35,41.39,31200.0,35.7394,35.774,35.7394,35.774,31200.0
2013-12-09 13:20:00,41.39,41.45,41.39,41.45,98300.0,35.774,35.8258,35.774,35.8258,98300.0
2013-12-09 13:30:00,41.45,41.46,41.44,41.44,30600.0,35.8258,35.8345,35.8172,35.8172,30600.0
2013-12-09 13:40:00,41.44,41.45,41.39,41.4,56800.0,35.8172,35.8258,35.774,35.7826,56800.0
2013-12-09 13:50:00,41.4,41.4,41.32,41.32,43100.0,35.7826,35.7826,35.7135,35.7135,43100.0
2013-12-09 14:00:00,41.33,41.33,41.26,41.27,44700.0,35.7221,35.7221,35.6616,35.6702,44700.0
2013-12-09 14:10:00,41.27,41.27,41.22,41.22,51000.0,35.6702,35.6702,35.627,35.627,51000.0
2013-12-09 14:20:00,41.22,41.23,41.17,41.2,27200.0,35.627,35.6357,35.5838,35.6097,27200.0
2013-12-09 14:30:00,41.2,41.24,41.19,41.24,45700.0,35.6097,35.6443,35.6011,35.6443,45700.0
2013-12-09 14:40:00,41.24,41.27,41.23,41.25,36000.0,35.6443,35.6702,35.6357,35.653,36000.0
2013-12-09 14:50:00,41.25,41.25,41.2,41.2,63000.0,35.653,35.653,35.6097,35.6097,63000.0
2013-12-09 15:00:00,41.2,41.22,41.18,41.2,43200.0,35.6097,35.627,35.5925,35.6097,43200.0
2013-12-09 15:10:00,41.2,41.21,41.18,41.18,24800.0,35.6097,35.6184,35.5925,35.5925,24800.0
2013-12-09 15:20:00,41.19,41.2,41.17,41.18,39200.0,35.6011,35.6097,35.5838,35.5925,39200.0
2013-12-09 15:30:00,41.17,41.2,41.15,41.15,57600.0,35.5838,35.6097,35.5665,35.5665,57600.0
2013-12-09 15:40:00,41.16,41.21,41.14,41.21,83900.0,35.5752,35.6184,35.5579,35.6184,83900.0
2013-12-09 15:50:00,41.2,41.21,41.14,41.17,297700.0,35.6097,35.6184,35.5579,35.5838,297700.0
2013-12-10 09:30:00,41.09,41.2,40.9,40.94,111100.0,35.5147,35.6097,35.3504,35.385,111100.0
2013-12-10 09:40:00,40.94,41.09,40.94,41.02,31800.0,35.385,35.5147,35.385,35.4542,31800.0
2013-12-10 09:50:00,41.02,41.05,40.89,40.97,33500.0,35.4542,35.4801,35.3418,35.411,33500.0
2013-12-10 10:00:00,40.98,41.03,40.87,40.87,67300.0,35.4196,35.4628,35.3245,35.3245,67300.0
2013-12-10 10:10:00,40.87,40.91,40.83,40.86,59700.0,35.3245,35.3591,35.2899,35.3159,59700.0
2013-12-10 10:20:00,40.87,40.98,40.85,40.94,53000.0,35.3245,35.4196,35.3072,35.385,53000.0
2013-12-10 10:30:00,40.94,40.99,40.91,40.98,51400.0,35.385,35.4282,35.3591,35.4196,51400.0
2013-12-10 10:40:00,40.98,40.98,40.94,40.95,47700.0,35.4196,35.4196,35.385,35.3937,47700.0
2013-12-10 10:50:00,40.95,41.0,40.93,40.99,29900.0,35.3937,35.4369,35.3764,35.4282,29900.0
2013-12-10 11:00:00,40.99,41.0,40.94,40.94,31800.0,35.4282,35.4369,35.385,35.385,31800.0
2013-12-10 11:10:00,40.95,40.95,40.91,40.91,31300.0,35.3937,35.3937,35.3591,35.3591,31300.0
2013-12-10 11:20:00,40.91,40.92,40.82,40.86,54400.0,35.3591,35.3677,35.2813,35.3159,54400.0
2013-12-10 11:30:00,40.85,40.86,40.8,40.82,40600.0,35.3072,35.3159,35.264,35.2813,40600.0
2013-12-10 11:40:00,40.81,40.84,40.8,40.83,26000.0,35.2727,35.2986,35.264,35.2899,26000.0
2013-12-10 11:50:00,40.83,40.83,40.76,40.77,21900.0,35.2899,35.2899,35.2294,35.2381,21900.0
2013-12-10 12:00:00,40.77,40.77,40.73,40.75,46900.0,35.2381,35.2381,35.2035,35.2208,46900.0
2013-12-10 12:10:00,40.75,40.81,40.74,40.81,36300.0,35.2208,35.2727,35.2122,35.2727,36300.0
2013-12-10 12:20:00,40.81,40.84,40.75,40.76,36600.0,35.2727,35.2986,35.2208,35.2294,36600.0
2013-12-10 12:30:00,40.77,40.8,40.77,40.79,22200.0,35.2381,35.264,35.2381,35.2554,22200.0
2013-12-10 12:40:00,40.8,40.8,40.76,40.78,24100.0,35.264,35.264,35.2294,35.2467,24100.0
2013-12-10 12:50:00,40.79,40.81,40.75,40.81,50900.0,35.2554,35.2727,35.2208,35.2727,50900.0
2013-12-10 13:00:00,40.8,40.85,40.8,40.85,35600.0,35.264,35.3072,35.264,35.3072,35600.0
2013-12-10 13:10:00,40.85,40.89,40.82,40.82,23600.0,35.3072,35.3418,35.2813,35.2813,23600.0
2013-12-10 13:20:00,40.82,40.83,40.81,40.81,33000.0,35.2813,35.2899,35.2727,35.2727,33000.0
2013-12-10 13:30:00,40.81,40.82,40.75,40.78,43200.0,35.2727,35.2813,35.2208,35.2467,43200.0
2013-12-10 13:40:00,40.78,40.81,40.74,40.8,60400.0,35.2467,35.2727,35.2122,35.264,60400.0
2013-12-10 13:50:00,40.8,40.8,40.72,40.75,47600.0,35.264,35.264,35.1949,35.2208,47600.0
2013-12-10 14:00:00,40.76,40.76,40.62,40.65,139700.0,35.2294,35.2294,35.1084,35.1344,139700.0
2013-12-10 14:10:00,40.65,40.68,40.5,40.5,122900.0,35.1344,35.1603,35.0047,35.0047,122900.0
2013-12-10 14:20:00,40.5,40.5,40.18,40.31,494800.0,35.0047,35.0047,34.7281,34.8405,494800.0
2013-12-10 14:30:00,40.31,40.33,40.21,40.33,168200.0,34.8405,34.8578,34.7541,34.8578,168200.0
2013-12-10 14:40:00,40.33,40.35,40.28,40.32,57500.0,34.8578,34.8751,34.8146,34.8491,57500.0
2013-12-10 14:50:00,40.32,40.4,40.31,40.37,126300.0,34.8491,34.9183,34.8405,34.8924,126300.0
2013-12-10 15:00:00,40.37,40.37,40.29,40.31,131100.0,34.8924,34.8924,34.8232,34.8405,131100.0
2013-12-10 15:10:00,40.31,40.35,40.29,40.31,72200.0,34.8405,34.8751,34.8232,34.8405,72200.0
2013-12-10 15:20:00,40.32,40.39,40.31,40.36,101800.0,34.8491,34.9096,34.8405,34.8837,101800.0
2013-12-10 15:30:00,40.35,40.38,40.34,40.37,102200.0,34.8751,34.901,34.8664,34.8924,102200.0
2013-12-10 15:40:00,40.36,40.37,40.31,40.31,147400.0,34.8837,34.8924,34.8405,34.8405,147400.0
2013-12-10 15:50:00,40.31,40.34,40.31,40.33,310500.0,34.8405,34.8664,34.8405,34.8578,310500.0
2013-12-11 09:30:00,40.32,40.37,40.17,40.25,89600.0,34.8491,34.8924,34.7195,34.7886,89600.0
2013-12-11 09:40:00,40.24,40.4,40.21,40.37,111600.0,34.78,34.9183,34.7541,34.8924,111600.0
2013-12-11 09:50:00,40.37,40.37,40.23,40.25,139100.0,34.8924,34.8924,34.7714,34.7886,139100.0
2013-12-11 10:00:00,40.24,40.3,40.19,40.27,151200.0,34.78,34.8319,34.7368,34.8059,151200.0
2013-12-11 10:10:00,40.26,40.27,40.19,40.22,117700.0,34.7973,34.8059,34.7368,34.7627,117700.0
2013-12-11 10:20:00,40.22,40.27,40.21,40.25,69000.0,34.7627,34.8059,34.7541,34.7886,69000.0
2013-12-11 10:30:00,40.25,40.34,40.24,40.32,51800.0,34.7886,34.8664,34.78,34.8491,51800.0
2013-12-11 10:40:00,40.31,40.35,40.28,40.28,24700.0,34.8405,34.8751,34.8146,34.8146,24700.0
2013-12-11 10:50:00,40.29,40.4,40.29,40.4,32900.0,34.8232,34.9183,34.8232,34.9183,32900.0
2013-12-11 11:00:00,40.4,40.45,40.35,40.37,46500.0,34.9183,34.9615,34.8751,34.8924,46500.0
2013-12-11 11:10:00,40.36,40.39,40.36,40.39,40300.0,34.8837,34.9096,34.8837,34.9096,40300.0
2013-12-11 11:20:00,40.38,40.39,40.34,40.39,28500.0,34.901,34.9096,34.8664,34.9096,28500.0
2013-12-11 11:30:00,40.39,40.41,40.39,40.41,34700.0,34.9096,34.9269,34.9096,34.9269,34700.0
2013-12-11 11:40:00,40.41,40.49,40.4,40.49,42500.0,34.9269,34.9961,34.9183,34.9961,42500.0
2013-12-11 11:50:00,40.49,40.49,40.41,40.45,29800.0,34.9961,34.9961,34.9269,34.9615,29800.0
2013-12-11 12:00:00,40.45,40.49,40.45,40.47,33200.0,34.9615,34.9961,34.9615,34.9788,33200.0
2013-12-11 12:10:00,40.47,40.5,40.45,40.46,42500.0,34.9788,35.0047,34.9615,34.9701,42500.0
2013-12-11 12:20:00,40.46,40.47,40.42,40.46,48800.0,34.9701,34.9788,34.9356,34.9701,48800.0
2013-12-11 12:30:00,40.45,40.52,40.45,40.48,42700.0,34.9615,35.022,34.9615,34.9874,42700.0
2013-12-11 12:40:00,40.48,40.52,40.45,40.45,39500.0,34.9874,35.022,34.9615,34.9615,39500.0
2013-12-11 12:50:00,40.45,40.47,40.43,40.47,36100.0,34.9615,34.9788,34.9442,34.9788,36100.0
2013-12-11 13:00:00,40.47,40.49,40.43,40.49,45600.0,34.9788,34.9961,34.9442,34.9961,45600.0
2013-12-11 13:10:00,40.49,40.53,40.48,40.48,33100.0,34.9961,35.0307,34.9874,34.9874,33100.0
2013-12-11 13:20:00,40.48,40.55,40.48,40.54,35400.0,34.9874,35.0479,34.9874,35.0393,35400.0
2013-12-11 13:30:00,40.54,40.57,40.52,40.56,30800.0,35.0393,35.0652,35.022,35.0566,30800.0
2013-12-11 13:40:00,40.57,40.57,40.51,40.52,31600.0,35.0652,35.0652,35.0134,35.022,31600.0
2013-12-11 13:50:00,40.52,40.52,40.48,40.49,27700.0,35.022,35.022,34.9874,34.9961,27700.0
2013-12-11 14:00:00,40.5,40.52,40.47,40.47,54100.0,35.0047,35.022,34.9788,34.9788,54100.0
2013-12-11 14:10:00,40.47,40.47,40.43,40.46,33500.0,34.9788,34.9788,34.9442,34.9701,33500.0
2013-12-11 14:20:00,40.46,40.46,40.4,40.43,48100.0,34.9701,34.9701,34.9183,34.9442,48100.0
2013-12-11 14:30:00,40.44,40.44,40.42,40.42,21600.0,34.9529,34.9529,34.9356,34.9356,21600.0
2013-12-11 14:40:00,40.43,40.48,40.42,40.48,33100.0,34.9442,34.9874,34.9356,34.9874,33100.0
2013-12-11 14:50:00,40.47,40.48,40.38,40.4,48100.0,34.9788,34.9874,34.901,34.9183,48100.0
2013-12-11 15:00:00,40.4,40.41,40.38,40.38,27800.0,34.9183,34.9269,34.901,34.901,27800.0
2013-12-11 15:10:00,40.39,40.39,40.31,40.31,56100.0,34.9096,34.9096,34.8405,34.8405,56100.0
2013-12-11 15:20:00,40.31,40.31,40.26,40.26,88900.0,34.8405,34.8405,34.7973,34.7973,88900.0
2013-12-11 15:30:00,40.26,40.29,40.22,40.23,180300.0,34.7973,34.8232,34.7627,34.7714,180300.0
2013-12-11 15:40:00,40.23,40.27,40.2,40.27,241200.0,34.7714,34.8059,34.7454,34.8059,241200.0
2013-12-11 15:50:00,40.27,40.28,40.25,40.26,267300.0,34.8059,34.8146,34.7886,34.7973,267300.0
2013-12-12 09:30:00,40.17,40.44,40.17,40.3,109000.0,34.7195,34.9529,34.7195,34.8319,109000.0
2013-12-12 09:40:00,40.26,40.44,40.25,40.43,37400.0,34.7973,34.9529,34.7886,34.9442,37400.0
2013-12-12 09:50:00,40.42,40.49,40.36,40.39,65900.0,34.9356,34.9961,34.8837,34.9096,65900.0
2013-12-12 10:00:00,40.4,40.4,40.22,40.23,86100.0,34.9183,34.9183,34.7627,34.7714,86100.0
2013-12-12 10:10:00,40.22,40.31,40.22,40.29,75400.0,34.7627,34.8405,34.7627,34.8232,75400.0
2013-12-12 10:20:00,40.3,40.31,40.27,40.29,39400.0,34.8319,34.8405,34.8059,34.8232,39400.0
2013-12-12 10:30:00,40.3,40.31,40.24,40.28,80800.0,34.8319,34.8405,34.78,34.8146,80800.0
2013-12-12 10:40:00,40.27,40.28,40.2,40.25,92900.0,34.8059,34.8146,34.7454,34.7886,92900.0
2013-12-12 10:50:00,40.25,40.3,40.24,40.3,41100.0,34.7886,34.8319,34.78,34.8319,41100.0
2013-12-12 11:00:00,40.3,40.31,40.26,40.3,74200.0,34.8319,34.8405,34.7973,34.8319,74200.0
2013-12-12 11:10:00,40.29,40.33,40.27,40.28,217100.0,34.8232,34.8578,34.8059,34.8146,217100.0
2013-12-12 11:20:00,40.29,40.3,40.21,40.24,64200.0,34.8232,34.8319,34.7541,34.78,64200.0
2013-12-12 11:30:00,40.25,40.31,40.24,40.28,68500.0,34.7886,34.8405,34.78,34.8146,68500.0
2013-12-12 11:40:00,40.29,40.3,40.26,40.27,27600.0,34.8232,34.8319,34.7973,34.8059,27600.0
2013-12-12 11:50:00,40.26,40.3,40.26,40.3,24900.0,34.7973,34.8319,34.7973,34.8319,24900.0
2013-12-12 12:00:00,40.3,40.3,40.26,40.29,42200.0,34.8319,34.8319,34.7973,34.8232,42200.0
2013-12-12 12:10:00,40.29,40.32,40.21,40.21,45200.0,34.8232,34.8491,34.7541,34.7541,45200.0
2013-12-12 12:20:00,40.21,40.21,40.16,40.2,62900.0,34.7541,34.7541,34.7109,34.7454,62900.0
2013-12-12 12:30:00,40.2,40.21,40.18,40.19,52200.0,34.7454,34.7541,34.7281,34.7368,52200.0
2013-12-12 12:40:00,40.19,40.22,40.17,40.19,37600.0,34.7368,34.7627,34.7195,34.7368,37600.0
2013-12-12 12:50:00,40.18,40.22,40.18,40.22,27400.0,34.7281,34.7627,34.7281,34.7627,27400.0
2013-12-12 13:00:00,40.23,40.24,40.21,40.21,17600.0,34.7714,34.78,34.7541,34.7541,17600.0
2013-12-12 13:10:00,40.2,40.25,40.2,40.25,28400.0,34.7454,34.7886,34.7454,34.7886,28400.0
2013-12-12 13:20:00,40.25,40.26,40.23,40.25,22100.0,34.7886,34.7973,34.7714,34.7886,22100.0
2013-12-12 13:30:00,40.25,40.25,40.21,40.21,17900.0,34.7886,34.7886,34.7541,34.7541,17900.0
2013-12-12 13:40:00,40.22,40.24,40.21,40.22,15900.0,34.7627,34.78,34.7541,34.7627,15900.0
2013-12-12 13:50:00,40.22,40.23,40.19,40.2,51100.0,34.7627,34.7714,34.7368,34.7454,51100.0
2013-12-12 14:00:00,40.2,40.22,40.18,40.21,93700.0,34.7454,34.7627,34.7281,34.7541,93700.0
2013-12-12 14:10:00,40.21,40.27,40.19,40.26,45000.0,34.7541,34.8059,34.7368,34.7973,45000.0
2013-12-12 14:20:00,40.27,40.27,40.23,40.25,37900.0,34.8059,34.8059,34.7714,34.7886,37900.0
2013-12-12 14:30:00,40.25,40.3,40.23,40.29,60000.0,34.7886,34.8319,34.7714,34.8232,60000.0
2013-12-12 14:40:00,40.3,40.3,40.25,40.27,47300.0,34.8319,34.8319,34.7886,34.8059,47300.0
2013-12-12 14:50:00,40.27,40.3,40.25,40.27,230200.0,34.8059,34.8319,34.7886,34.8059,230200.0
2013-12-12 15:00:00,40.27,40.28,40.23,40.25,87000.0,34.8059,34.8146,34.7714,34.7886,87000.0
2013-12-12 15:10:00,40.25,40.25,40.23,40.25,65600.0,34.7886,34.7886,34.7714,34.7886,65600.0
2013-12-12 15:20:00,40.25,40.27,40.24,40.24,57800.0,34.7886,34.8059,34.78,34.78,57800.0
2013-12-12 15:30:00,40.25,40.26,40.21,40.21,117900.0,34.7886,34.7973,34.7541,34.7541,117900.0
2013-12-12 15:40:00,40.22,40.25,40.18,40.23,596400.0,34.7627,34.7886,34.7281,34.7714,596400.0
2013-12-12 15:50:00,40.24,40.28,40.19,40.2,361700.0,34.78,34.8146,34.7368,34.7454,361700.0
2013-12-13 09:30:00,40.34,40.48,40.23,40.34,35700.0,34.8664,34.9874,34.7714,34.8664,35700.0
2013-12-13 09:40:00,40.31,40.43,40.26,40.38,39900.0,34.8405,34.9442,34.7973,34.901,39900.0
2013-12-13 09:50:00,40.37,40.38,40.26,40.26,49000.0,34.8924,34.901,34.7973,34.7973,49000.0
2013-12-13 10:00:00,40.26,40.32,40.23,40.25,76100.0,34.7973,34.8491,34.7714,34.7886,76100.0
2013-12-13 10:10:00,40.24,40.32,40.24,40.27,95000.0,34.78,34.8491,34.78,34.8059,95000.0
2013-12-13 10:20:00,40.26,40.34,40.26,40.33,45200.0,34.7973,34.8664,34.7973,34.8578,45200.0
2013-12-13 10:30:00,40.33,40.36,40.32,40.33,40600.0,34.8578,34.8837,34.8491,34.8578,40600.0
2013-12-13 10:40:00,40.33,40.36,40.29,40.3,39800.0,34.8578,34.8837,34.8232,34.8319,39800.0
2013-12-13 10:50:00,40.29,40.32,40.28,40.3,23700.0,34.8232,34.8491,34.8146,34.8319,23700.0
2013-12-13 11:00:00,40.29,40.31,40.22,40.22,45700.0,34.8232,34.8405,34.7627,34.7627,45700.0
2013-12-13 11:10:00,40.22,40.32,40.22,40.32,26200.0,34.7627,34.8491,34.7627,34.8491,26200.0
2013-12-13 11:20:00,40.32,40.37,40.31,40.34,21400.0,34.8491,34.8924,34.8405,34.8664,21400.0
2013-12-13 11:30:00,40.35,40.35,40.28,40.3,70100.0,34.8751,34.8751,34.8146,34.8319,70100.0
2013-12-13 11:40:00,40.29,40.3,40.25,40.25,18400.0,34.8232,34.8319,34.7886,34.7886,18400.0
2013-12-13 11:50:00,40.25,40.26,40.24,40.26,24700.0,34.7886,34.7973,34.78,34.7973,24700.0
2013-12-13 12:00:00,40.25,40.29,40.25,40.25,11600.0,34.7886,34.8232,34.7886,34.7886,11600.0
2013-12-13 12:10:00,40.25,40.28,40.25,40.28,21100.0,34.7886,34.8146,34.7886,34.8146,21100.0
2013-12-13 12:20:00,40.28,40.3,40.27,40.29,23100.0,34.8146,34.8319,34.8059,34.8232,23100.0
2013-12-13 12:30:00,40.3,40.3,40.29,40.29,9500.0,34.8319,34.8319,34.8232,34.8232,9500.0
2013-12-13 12:40:00,40.29,40.36,40.29,40.35,133000.0,34.8232,34.8837,34.8232,34.8751,133000.0
2013-12-13 12:50:00,40.35,40.36,40.31,40.36,29800.0,34.8751,34.8837,34.8405,34.8837,29800.0
2013-12-13 13:00:00,40.36,40.37,40.32,40.33,65800.0,34.8837,34.8924,34.8491,34.8578,65800.0
2013-12-13 13:10:00,40.33,40.36,40.3,40.31,26300.0,34.8578,34.8837,34.8319,34.8405,26300.0
2013-12-13 13:20:00,40.31,40.35,40.29,40.35,17300.0,34.8405,34.8751,34.8232,34.8751,17300.0
2013-12-13 13:30:00,40.34,40.36,40.33,40.35,12200.0,34.8664,34.8837,34.8578,34.8751,12200.0
2013-12-13 13:40:00,40.34,40.39,40.31,40.31,51200.0,34.8664,34.9096,34.8405,34.8405,51200.0
2013-12-13 13:50:00,40.31,40.32,40.29,40.3,40600.0,34.8405,34.8491,34.8232,34.8319,40600.0
2013-12-13 14:00:00,40.3,40.31,40.25,40.26,65700.0,34.8319,34.8405,34.7886,34.7973,65700.0
2013-12-13 14:10:00,40.26,40.27,40.25,40.27,28100.0,34.7973,34.8059,34.7886,34.8059,28100.0
2013-12-13 14:20:00,40.26,40.27,40.25,40.27,42700.0,34.7973,34.8059,34.7886,34.8059,42700.0
2013-12-13 14:30:00,40.27,40.3,40.26,40.3,19900.0,34.8059,34.8319,34.7973,34.8319,19900.0
2013-12-13 14:40:00,40.3,40.31,40.3,40.31,9300.0,34.8319,34.8405,34.8319,34.8405,9300.0
2013-12-13 14:50:00,40.31,40.38,40.3,40.38,30500.0,34.8405,34.901,34.8319,34.901,30500.0
2013-12-13 15:00:00,40.37,40.41,40.37,40.39,75200.0,34.8924,34.9269,34.8924,34.9096,75200.0
2013-12-13 15:10:00,40.4,40.46,40.39,40.46,56000.0,34.9183,34.9701,34.9096,34.9701,56000.0
2013-12-13 15:20:00,40.45,40.46,40.44,40.46,59400.0,34.9615,34.9701,34.9529,34.9701,59400.0
2013-12-13 15:30:00,40.46,40.49,40.42,40.42,114100.0,34.9701,34.9961,34.9356,34.9356,114100.0
2013-12-13 15:40:00,40.42,40.49,40.42,40.48,88200.0,34.9356,34.9961,34.9356,34.9874,88200.0
2013-12-13 15:50:00,40.48,40.5,40.42,40.43,323100.0,34.9874,35.0047,34.9356,34.9442,323100.0
2013-12-16 09:30:00,40.66,41.08,40.64,40.97,147200.0,35.143,35.506,35.1257,35.411,147200.0
2013-12-16 09:40:00,40.96,41.15,40.95,41.11,119200.0,35.4023,35.5665,35.3937,35.532,119200.0
2013-12-16 09:50:00,41.1,41.15,41.07,41.13,148200.0,35.5233,35.5665,35.4974,35.5492,148200.0
2013-12-16 10:00:00,41.12,41.16,41.07,41.07,327600.0,35.5406,35.5752,35.4974,35.4974,327600.0
2013-12-16 10:10:00,41.07,41.09,40.98,41.0,169600.0,35.4974,35.5147,35.4196,35.4369,169600.0
2013-12-16 10:20:00,41.0,41.06,40.97,41.0,200000.0,35.4369,35.4887,35.411,35.4369,200000.0
2013-12-16 10:30:00,40.99,41.01,40.9,40.94,210400.0,35.4282,35.4455,35.3504,35.385,210400.0
2013-12-16 10:40:00,40.95,40.98,40.92,40.95,75800.0,35.3937,35.4196,35.3677,35.3937,75800.0
2013-12-16 10:50:00,40.94,41.01,40.94,40.98,153700.0,35.385,35.4455,35.385,35.4196,153700.0
2013-12-16 11:00:00,40.97,41.0,40.95,40.97,113100.0,35.411,35.4369,35.3937,35.411,113100.0
2013-12-16 11:10:00,40.96,41.02,40.95,40.98,76800.0,35.4023,35.4542,35.3937,35.4196,76800.0
2013-12-16 11:20:00,40.97,40.98,40.95,40.95,59300.0,35.411,35.4196,35.3937,35.3937,59300.0
2013-12-16 11:30:00,40.95,40.98,40.95,40.96,82600.0,35.3937,35.4196,35.3937,35.4023,82600.0
2013-12-16 11:40:00,40.96,40.97,40.93,40.95,47400.0,35.4023,35.411,35.3764,35.3937,47400.0
2013-12-16 11:50:00,40.95,40.96,40.93,40.94,36400.0,35.3937,35.4023,35.3764,35.385,36400.0
2013-12-16 12:00:00,40.94,40.98,40.94,40.97,39400.0,35.385,35.4196,35.385,35.411,39400.0
2013-12-16 12:10:00,40.98,41.0,40.95,40.95,48300.0,35.4196,35.4369,35.3937,35.3937,48300.0
2013-12-16 12:20:00,40.95,40.97,40.89,40.91,93000.0,35.3937,35.411,35.3418,35.3591,93000.0
2013-12-16 12:30:00,40.91,40.95,40.9,40.94,106400.0,35.3591,35.3937,35.3504,35.385,106400.0
2013-12-16 12:40:00,40.95,40.96,40.94,40.94,53600.0,35.3937,35.4023,35.385,35.385,53600.0
2013-12-16 12:50:00,40.94,40.95,40.92,40.94,44700.0,35.385,35.3937,35.3677,35.385,44700.0
2013-12-16 13:00:00,40.94,40.96,40.93,40.94,90300.0,35.385,35.4023,35.3764,35.385,90300.0
2013-12-16 13:10:00,40.95,40.96,40.94,40.96,81500.0,35.3937,35.4023,35.385,35.4023,81500.0
2013-12-16 13:20:00,40.95,40.98,40.94,40.96,43500.0,35.3937,35.4196,35.385,35.4023,43500.0
2013-12-16 13:30:00,40.96,40.97,40.95,40.95,45400.0,35.4023,35.411,35.3937,35.3937,45400.0
2013-12-16 13:40:00,40.95,40.99,40.95,40.98,27800.0,35.3937,35.4282,35.3937,35.4196,27800.0
2013-12-16 13:50:00,40.99,41.01,40.98,40.98,77500.0,35.4282,35.4455,35.4196,35.4196,77500.0
2013-12-16 14:00:00,40.98,41.0,40.98,40.99,163000.0,35.4196,35.4369,35.4196,35.4282,163000.0
2013-12-16 14:10:00,40.98,41.06,40.98,41.05,44600.0,35.4196,35.4887,35.4196,35.4801,44600.0
2013-12-16 14:20:00,41.04,41.08,41.01,41.07,40300.0,35.4715,35.506,35.4455,35.4974,40300.0
2013-12-16 14:30:00,41.07,41.1,41.06,41.09,48800.0,35.4974,35.5233,35.4887,35.5147,48800.0
2013-12-16 14:40:00,41.1,41.11,41.08,41.09,41500.0,35.5233,35.532,35.506,35.5147,41500.0
2013-12-16 14:50:00,41.08,41.13,41.06,41.07,71300.0,35.506,35.5492,35.4887,35.4974,71300.0
2013-12-16 15:00:00,41.08,41.11,41.07,41.1,42400.0,35.506,35.532,35.4974,35.5233,42400.0
2013-12-16 15:10:00,41.1,41.1,41.05,41.06,54900.0,35.5233,35.5233,35.4801,35.4887,54900.0
2013-12-16 15:20:00,41.07,41.07,41.01,41.06,58900.0,35.4974,35.4974,35.4455,35.4887,58900.0
2013-12-16 15:30:00,41.06,41.06,41.0,41.0,130500.0,35.4887,35.4887,35.4369,35.4369,130500.0
2013-12-16 15:40:00,40.99,41.07,40.98,41.07,293200.0,35.4282,35.4974,35.4196,35.4974,293200.0
2013-12-16 15:50:00,41.07,41.07,40.97,40.98,386300.0,35.4974,35.4974,35.411,35.4196,386300.0
2013-12-17 09:30:00,40.95,41.07,40.92,41.01,82600.0,35.3937,35.4974,35.3677,35.4455,82600.0
2013-12-17 09:40:00,41.0,41.09,40.95,41.04,88300.0,35.4369,35.5147,35.3937,35.4715,88300.0
2013-12-17 09:50:00,41.04,41.04,40.95,40.97,156500.0,35.4715,35.4715,35.3937,35.411,156500.0
2013-12-17 10:00:00,40.96,40.98,40.93,40.95,148700.0,35.4023,35.4196,35.3764,35.3937,148700.0
2013-12-17 10:10:00,40.94,40.97,40.93,40.94,541300.0,35.385,35.411,35.3764,35.385,541300.0
2013-12-17 10:20:00,40.95,40.97,40.91,40.92,530500.0,35.3937,35.411,35.3591,35.3677,530500.0
2013-12-17 10:30:00,40.92,40.95,40.92,40.95,65100.0,35.3677,35.3937,35.3677,35.3937,65100.0
2013-12-17 10:40:00,40.94,40.97,40.91,40.92,268900.0,35.385,35.411,35.3591,35.3677,268900.0
2013-12-17 10:50:00,40.93,40.95,40.9,40.93,77200.0,35.3764,35.3937,35.3504,35.3764,77200.0
2013-12-17 11:00:00,40.93,40.94,40.9,40.92,62900.0,35.3764,35.385,35.3504,35.3677,62900.0
2013-12-17 11:10:00,40.92,40.92,40.87,40.88,85300.0,35.3677,35.3677,35.3245,35.3332,85300.0
2013-12-17 11:20:00,40.88,40.89,40.79,40.79,66700.0,35.3332,35.3418,35.2554,35.2554,66700.0
2013-12-17 11:30:00,40.79,40.81,40.76,40.76,74400.0,35.2554,35.2727,35.2294,35.2294,74400.0
2013-12-17 11:40:00,40.77,40.78,40.73,40.74,45200.0,35.2381,35.2467,35.2035,35.2122,45200.0
2013-12-17 11:50:00,40.74,40.75,40.67,40.67,49900.0,35.2122,35.2208,35.1517,35.1517,49900.0
2013-12-17 12:00:00,40.68,40.68,40.63,40.64,38100.0,35.1603,35.1603,35.1171,35.1257,38100.0
2013-12-17 12:10:00,40.63,40.65,40.62,40.62,35900.0,35.1171,35.1344,35.1084,35.1084,35900.0
2013-12-17 12:20:00,40.62,40.62,40.56,40.6,54200.0,35.1084,35.1084,35.0566,35.0912,54200.0
2013-12-17 12:30:00,40.59,40.6,40.58,40.58,32900.0,35.0825,35.0912,35.0739,35.0739,32900.0
2013-12-17 12:40:00,40.59,40.71,40.58,40.71,107800.0,35.0825,35.1862,35.0739,35.1862,107800.0
2013-12-17 12:50:00,40.71,40.75,40.7,40.74,44100.0,35.1862,35.2208,35.1776,35.2122,44100.0
2013-12-17 13:00:00,40.74,40.77,40.74,40.75,30000.0,35.2122,35.2381,35.2122,35.2208,30000.0
2013-12-17 13:10:00,40.74,40.75,40.72,40.73,26800.0,35.2122,35.2208,35.1949,35.2035,26800.0
2013-12-17 13:20:00,40.73,40.76,40.72,40.76,35400.0,35.2035,35.2294,35.1949,35.2294,35400.0
2013-12-17 13:30:00,40.76,40.77,40.74,40.74,22900.0,35.2294,35.2381,35.2122,35.2122,22900.0
2013-12-17 13:40:00,40.74,40.75,40.72,40.74,24300.0,35.2122,35.2208,35.1949,35.2122,24300.0
2013-12-17 13:50:00,40.73,40.75,40.73,40.75,22600.0,35.2035,35.2208,35.2035,35.2208,22600.0
2013-12-17 14:00:00,40.75,40.82,40.74,40.82,41400.0,35.2208,35.2813,35.2122,35.2813,41400.0
2013-12-17 14:10:00,40.82,40.84,40.8,40.8,81300.0,35.2813,35.2986,35.264,35.264,81300.0
2013-12-17 14:20:00,40.8,40.88,40.79,40.88,99400.0,35.264,35.3332,35.2554,35.3332,99400.0
2013-12-17 14:30:00,40.88,40.88,40.82,40.82,64500.0,35.3332,35.3332,35.2813,35.2813,64500.0
2013-12-17 14:40:00,40.83,40.83,40.78,40.82,47500.0,35.2899,35.2899,35.2467,35.2813,47500.0
2013-12-17 14:50:00,40.82,40.82,40.73,40.74,57900.0,35.2813,35.2813,35.2035,35.2122,57900.0
2013-12-17 15:00:00,40.73,40.74,40.71,40.73,66700.0,35.2035,35.2122,35.1862,35.2035,66700.0
2013-12-17 15:10:00,40.72,40.73,40.71,40.72,78000.0,35.1949,35.2035,35.1862,35.1949,78000.0
2013-12-17 15:20:00,40.72,40.72,40.69,40.69,66000.0,35.1949,35.1949,35.1689,35.1689,66000.0
2013-12-17 15:30:00,40.69,40.7,40.59,40.62,144600.0,35.1689,35.1776,35.0825,35.1084,144600.0
2013-12-17 15:40:00,40.62,40.64,40.59,40.62,160100.0,35.1084,35.1257,35.0825,35.1084,160100.0
2013-12-17 15:50:00,40.62,40.64,40.6,40.63,288500.0,35.1084,35.1257,35.0912,35.1171,288500.0
2013-12-18 09:30:00,40.7,40.84,40.6,40.75,51600.0,35.1776,35.2986,35.0912,35.2208,51600.0
2013-12-18 09:40:00,40.73,40.82,40.66,40.78,39300.0,35.2035,35.2813,35.143,35.2467,39300.0
2013-12-18 09:50:00,40.77,40.83,40.74,40.79,94800.0,35.2381,35.2899,35.2122,35.2554,94800.0
2013-12-18 10:00:00,40.8,40.84,40.67,40.7,57200.0,35.264,35.2986,35.1517,35.1776,57200.0
2013-12-18 10:10:00,40.7,40.72,40.68,40.68,52100.0,35.1776,35.1949,35.1603,35.1603,52100.0
2013-12-18 10:20:00,40.67,40.71,40.66,40.66,42700.0,35.1517,35.1862,35.143,35.143,42700.0
2013-12-18 10:30:00,40.67,40.72,40.65,40.67,40100.0,35.1517,35.1949,35.1344,35.1517,40100.0
2013-12-18 10:40:00,40.68,40.7,40.65,40.67,84000.0,35.1603,35.1776,35.1344,35.1517,84000.0
2013-12-18 10:50:00,40.67,40.67,40.63,40.64,35100.0,35.1517,35.1517,35.1171,35.1257,35100.0
2013-12-18 11:00:00,40.64,40.66,40.62,40.66,39100.0,35.1257,35.143,35.1084,35.143,39100.0
2013-12-18 11:10:00,40.66,40.66,40.62,40.62,27800.0,35.143,35.143,35.1084,35.1084,27800.0
2013-12-18 11:20:00,40.62,40.66,40.62,40.65,31100.0,35.1084,35.143,35.1084,35.1344,31100.0
2013-12-18 11:30:00,40.64,40.66,40.62,40.65,45500.0,35.1257,35.143,35.1084,35.1344,45500.0
2013-12-18 11:40:00,40.64,40.65,40.61,40.62,34900.0,35.1257,35.1344,35.0998,35.1084,34900.0
2013-12-18 11:50:00,40.62,40.63,40.56,40.57,41500.0,35.1084,35.1171,35.0566,35.0652,41500.0
2013-12-18 12:00:00,40.56,40.57,40.53,40.53,44800.0,35.0566,35.0652,35.0307,35.0307,44800.0
2013-12-18 12:10:00,40.53,40.54,40.45,40.46,58700.0,35.0307,35.0393,34.9615,34.9701,58700.0
2013-12-18 12:20:00,40.46,40.51,40.45,40.49,24100.0,34.9701,35.0134,34.9615,34.9961,24100.0
2013-12-18 12:30:00,40.49,40.55,40.49,40.53,28300.0,34.9961,35.0479,34.9961,35.0307,28300.0
2013-12-18 12:40:00,40.54,40.54,40.51,40.52,19200.0,35.0393,35.0393,35.0134,35.022,19200.0
2013-12-18 12:50:00,40.51,40.52,40.4,40.41,95100.0,35.0134,35.022,34.9183,34.9269,95100.0
2013-12-18 13:00:00,40.41,40.41,40.37,40.38,48800.0,34.9269,34.9269,34.8924,34.901,48800.0
2013-12-18 13:10:00,40.38,40.38,40.25,40.29,123100.0,34.901,34.901,34.7886,34.8232,123100.0
2013-12-18 13:20:00,40.29,40.31,40.24,40.24,48300.0,34.8232,34.8405,34.78,34.78,48300.0
2013-12-18 13:30:00,40.25,40.27,40.21,40.25,84200.0,34.7886,34.8059,34.7541,34.7886,84200.0
2013-12-18 13:40:00,40.25,40.26,40.22,40.23,25800.0,34.7886,34.7973,34.7627,34.7714,25800.0
2013-12-18 13:50:00,40.22,40.43,40.2,40.33,195500.0,34.7627,34.9442,34.7454,34.8578,195500.0
2013-12-18 14:00:00,40.33,40.71,40.11,40.64,384400.0,34.8578,35.1862,34.6676,35.1257,384400.0
2013-12-18 14:10:00,40.63,40.68,40.42,40.5,181300.0,35.1171,35.1603,34.9356,35.0047,181300.0
2013-12-18 14:20:00,40.51,40.69,40.49,40.63,146200.0,35.0134,35.1689,34.9961,35.1171,146200.0
2013-12-18 14:30:00,40.63,40.94,40.6,40.94,277600.0,35.1171,35.385,35.0912,35.385,277600.0
2013-12-18 14:40:00,40.94,40.99,40.84,40.86,160700.0,35.385,35.4282,35.2986,35.3159,160700.0
2013-12-18 14:50:00,40.86,40.92,40.82,40.9,101700.0,35.3159,35.3677,35.2813,35.3504,101700.0
2013-12-18 15:00:00,40.9,40.95,40.82,40.89,163100.0,35.3504,35.3937,35.2813,35.3418,163100.0
2013-12-18 15:10:00,40.89,40.95,40.85,40.94,269600.0,35.3418,35.3937,35.3072,35.385,269600.0
2013-12-18 15:20:00,40.94,40.96,40.76,40.82,134400.0,35.385,35.4023,35.2294,35.2813,134400.0
2013-12-18 15:30:00,40.82,40.98,40.8,40.98,129500.0,35.2813,35.4196,35.264,35.4196,129500.0
2013-12-18 15:40:00,40.97,41.01,40.89,40.89,153000.0,35.411,35.4455,35.3418,35.3418,153000.0
2013-12-18 15:50:00,40.89,40.98,40.89,40.95,478400.0,35.3418,35.4196,35.3418,35.3937,478400.0
2013-12-19 09:30:00,40.57,40.57,40.31,40.38,143700.0,35.0652,35.0652,34.8405,34.901,143700.0
2013-12-19 09:40:00,40.38,40.41,40.13,40.15,122400.0,34.901,34.9269,34.6849,34.7022,122400.0
2013-12-19 09:50:00,40.15,40.21,40.05,40.21,123400.0,34.7022,34.7541,34.6158,34.7541,123400.0
2013-12-19 10:00:00,40.22,40.26,40.15,40.19,117200.0,34.7627,34.7973,34.7022,34.7368,117200.0
2013-12-19 10:10:00,40.19,40.24,40.18,40.21,156500.0,34.7368,34.78,34.7281,34.7541,156500.0
2013-12-19 10:20:00,40.21,40.29,40.21,40.27,72600.0,34.7541,34.8232,34.7541,34.8059,72600.0
2013-12-19 10:30:00,40.27,40.37,40.24,40.36,48500.0,34.8059,34.8924,34.78,34.8837,48500.0
2013-12-19 10:40:00,40.36,40.48,40.36,40.45,50700.0,34.8837,34.9874,34.8837,34.9615,50700.0
2013-12-19 10:50:00,40.45,40.51,40.44,40.49,57200.0,34.9615,35.0134,34.9529,34.9961,57200.0
2013-12-19 11:00:00,40.49,40.5,40.44,40.46,51000.0,34.9961,35.0047,34.9529,34.9701,51000.0
2013-12-19 11:10:00,40.45,40.48,40.43,40.44,28000.0,34.9615,34.9874,34.9442,34.9529,28000.0
2013-12-19 11:20:00,40.45,40.48,40.41,40.48,49500.0,34.9615,34.9874,34.9269,34.9874,49500.0
2013-12-19 11:30:00,40.47,40.48,40.4,40.44,61300.0,34.9788,34.9874,34.9183,34.9529,61300.0
2013-12-19 11:40:00,40.43,40.44,40.37,40.37,72900.0,34.9442,34.9529,34.8924,34.8924,72900.0
2013-12-19 11:50:00,40.38,40.39,40.37,40.38,63200.0,34.901,34.9096,34.8924,34.901,63200.0
2013-12-19 12:00:00,40.37,40.38,40.27,40.28,81000.0,34.8924,34.901,34.8059,34.8146,81000.0
2013-12-19 12:10:00,40.29,40.3,40.25,40.27,47900.0,34.8232,34.8319,34.7886,34.8059,47900.0
2013-12-19 12:20:00,40.27,40.31,40.25,40.26,37800.0,34.8059,34.8405,34.7886,34.7973,37800.0
2013-12-19 12:30:00,40.26,40.27,40.24,40.24,43300.0,34.7973,34.8059,34.78,34.78,43300.0
2013-12-19 12:40:00,40.24,40.28,40.24,40.28,29100.0,34.78,34.8146,34.78,34.8146,29100.0
2013-12-19 12:50:00,40.27,40.28,40.25,40.27,38100.0,34.8059,34.8146,34.7886,34.8059,38100.0
2013-12-19 13:00:00,40.26,40.32,40.23,40.3,235400.0,34.7973,34.8491,34.7714,34.8319,235400.0
2013-12-19 13:10:00,40.31,40.35,40.3,40.35,43300.0,34.8405,34.8751,34.8319,34.8751,43300.0
2013-12-19 13:20:00,40.35,40.36,40.3,40.31,44700.0,34.8751,34.8837,34.8319,34.8405,44700.0
2013-12-19 13:30:00,40.32,40.33,40.29,40.3,49000.0,34.8491,34.8578,34.8232,34.8319,49000.0
2013-12-19 13:40:00,40.3,40.3,40.23,40.23,68400.0,34.8319,34.8319,34.7714,34.7714,68400.0
2013-12-19 13:50:00,40.23,40.23,40.19,40.22,65200.0,34.7714,34.7714,34.7368,34.7627,65200.0
2013-12-19 14:00:00,40.21,40.23,40.2,40.22,40300.0,34.7541,34.7714,34.7454,34.7627,40300.0
2013-12-19 14:10:00,40.21,40.25,40.17,40.2,166300.0,34.7541,34.7886,34.7195,34.7454,166300.0
2013-12-19 14:20:00,40.2,40.22,40.15,40.15,140700.0,34.7454,34.7627,34.7022,34.7022,140700.0
2013-12-19 14:30:00,40.15,40.17,40.13,40.14,155200.0,34.7022,34.7195,34.6849,34.6936,155200.0
2013-12-19 14:40:00,40.15,40.17,40.06,40.06,214600.0,34.7022,34.7195,34.6244,34.6244,214600.0
2013-12-19 14:50:00,40.06,40.12,40.04,40.1,190300.0,34.6244,34.6763,34.6071,34.659,190300.0
2013-12-19 15:00:00,40.11,40.23,40.1,40.21,84300.0,34.6676,34.7714,34.659,34.7541,84300.0
2013-12-19 15:10:00,40.21,40.27,40.2,40.22,125600.0,34.7541,34.8059,34.7454,34.7627,125600.0
2013-12-19 15:20:00,40.22,40.23,40.21,40.23,42800.0,34.7627,34.7714,34.7541,34.7714,42800.0
2013-12-19 15:30:00,40.23,40.27,40.19,40.25,116600.0,34.7714,34.8059,34.7368,34.7886,116600.0
2013-12-19 15:40:00,40.26,40.27,40.16,40.18,187600.0,34.7973,34.8059,34.7109,34.7281,187600.0
2013-12-19 15:50:00,40.18,40.26,40.18,40.22,417300.0,34.7281,34.7973,34.7281,34.7627,417300.0
2013-12-20 09:30:00,40.17,40.49,40.12,40.42,519000.0,34.7195,34.9961,34.6763,34.9356,519000.0
2013-12-20 09:40:00,40.4,40.55,40.39,40.52,75800.0,34.9183,35.0479,34.9096,35.022,75800.0
2013-12-20 09:50:00,40.52,40.6,40.51,40.56,81400.0,35.022,35.0912,35.0134,35.0566,81400.0
2013-12-20 10:00:00,40.55,40.59,40.49,40.59,100300.0,35.0479,35.0825,34.9961,35.0825,100300.0
2013-12-20 10:10:00,40.59,40.59,40.47,40.5,58500.0,35.0825,35.0825,34.9788,35.0047,58500.0
2013-12-20 10:20:00,40.5,40.56,40.46,40.49,321000.0,35.0047,35.0566,34.9701,34.9961,321000.0
2013-12-20 10:30:00,40.49,40.55,40.48,40.49,87100.0,34.9961,35.0479,34.9874,34.9961,87100.0
2013-12-20 10:40:00,40.5,40.64,40.5,40.63,70000.0,35.0047,35.1257,35.0047,35.1171,70000.0
2013-12-20 10:50:00,40.63,40.65,40.54,40.55,75000.0,35.1171,35.1344,35.0393,35.0479,75000.0
2013-12-20 11:00:00,40.55,40.71,40.55,40.71,116300.0,35.0479,35.1862,35.0479,35.1862,116300.0
2013-12-20 11:10:00,40.71,40.8,40.7,40.79,150000.0,35.1862,35.264,35.1776,35.2554,150000.0
2013-12-20 11:20:00,40.79,40.81,40.76,40.76,135500.0,35.2554,35.2727,35.2294,35.2294,135500.0
2013-12-20 11:30:00,40.77,40.81,40.71,40.77,137400.0,35.2381,35.2727,35.1862,35.2381,137400.0
2013-12-20 11:40:00,40.77,40.86,40.77,40.85,80500.0,35.2381,35.3159,35.2381,35.3072,80500.0
2013-12-20 11:50:00,40.86,40.94,40.83,40.84,123200.0,35.3159,35.385,35.2899,35.2986,123200.0
2013-12-20 12:00:00,40.85,40.85,40.73,40.76,84400.0,35.3072,35.3072,35.2035,35.2294,84400.0
2013-12-20 12:10:00,40.76,40.8,40.75,40.8,43200.0,35.2294,35.264,35.2208,35.264,43200.0
2013-12-20 12:20:00,40.8,40.87,40.77,40.87,43400.0,35.264,35.3245,35.2381,35.3245,43400.0
2013-12-20 12:30:00,40.87,40.87,40.82,40.86,49200.0,35.3245,35.3245,35.2813,35.3159,49200.0
2013-12-20 12:40:00,40.87,40.89,40.83,40.86,40400.0,35.3245,35.3418,35.2899,35.3159,40400.0
2013-12-20 12:50:00,40.86,40.88,40.85,40.86,28700.0,35.3159,35.3332,35.3072,35.3159,28700.0
2013-12-20 13:00:00,40.87,40.88,40.85,40.86,40300.0,35.3245,35.3332,35.3072,35.3159,40300.0
2013-12-20 13:10:00,40.86,40.87,40.84,40.85,35200.0,35.3159,35.3245,35.2986,35.3072,35200.0
2013-12-20 13:20:00,40.85,40.87,40.84,40.86,24200.0,35.3072,35.3245,35.2986,35.3159,24200.0
2013-12-20 13:30:00,40.85,40.85,40.79,40.81,66900.0,35.3072,35.3072,35.2554,35.2727,66900.0
2013-12-20 13:40:00,40.81,40.83,40.8,40.83,24100.0,35.2727,35.2899,35.264,35.2899,24100.0
2013-12-20 13:50:00,40.83,40.83,40.8,40.8,48800.0,35.2899,35.2899,35.264,35.264,48800.0
2013-12-20 14:00:00,40.79,40.8,40.71,40.71,53600.0,35.2554,35.264,35.1862,35.1862,53600.0
2013-12-20 14:10:00,40.72,40.72,40.67,40.68,54300.0,35.1949,35.1949,35.1517,35.1603,54300.0
2013-12-20 14:20:00,40.68,40.68,40.6,40.6,38600.0,35.1603,35.1603,35.0912,35.0912,38600.0
2013-12-20 14:30:00,40.6,40.61,40.52,40.52,44800.0,35.0912,35.0998,35.022,35.022,44800.0
2013-12-20 14:40:00,40.52,40.54,40.48,40.52,63100.0,35.022,35.0393,34.9874,35.022,63100.0
2013-12-20 14:50:00,40.52,40.52,40.44,40.45,64400.0,35.022,35.022,34.9529,34.9615,64400.0
2013-12-20 15:00:00,40.45,40.47,40.45,40.47,34300.0,34.9615,34.9788,34.9615,34.9788,34300.0
2013-12-20 15:10:00,40.47,40.54,40.47,40.53,75100.0,34.9788,35.0393,34.9788,35.0307,75100.0
2013-12-20 15:20:00,40.53,40.54,40.42,40.42,75100.0,35.0307,35.0393,34.9356,34.9356,75100.0
2013-12-20 15:30:00,40.42,40.45,40.33,40.37,226300.0,34.9356,34.9615,34.8578,34.8924,226300.0
2013-12-20 15:40:00,40.37,40.42,40.31,40.39,280600.0,34.8924,34.9356,34.8405,34.9096,280600.0
2013-12-20 15:50:00,40.39,40.57,40.39,40.56,639800.0,34.9096,35.0652,34.9096,35.0566,639800.0
2013-12-23 09:30:00,40.81,40.92,40.77,40.88,86400.0,35.2727,35.3677,35.2381,35.3332,86400.0
2013-12-23 09:40:00,40.87,40.9,40.78,40.8,39400.0,35.3245,35.3504,35.2467,35.264,39400.0
2013-12-23 09:50:00,40.8,40.92,40.78,40.82,49400.0,35.264,35.3677,35.2467,35.2813,49400.0
2013-12-23 10:00:00,40.83,40.87,40.73,40.79,64800.0,35.2899,35.3245,35.2035,35.2554,64800.0
2013-12-23 10:10:00,40.79,40.89,40.78,40.87,95100.0,35.2554,35.3418,35.2467,35.3245,95100.0
2013-12-23 10:20:00,40.88,40.95,40.79,40.81,88100.0,35.3332,35.3937,35.2554,35.2727,88100.0
2013-12-23 10:30:00,40.81,40.89,40.8,40.88,55700.0,35.2727,35.3418,35.264,35.3332,55700.0
2013-12-23 10:40:00,40.87,40.95,40.86,40.95,39600.0,35.3245,35.3937,35.3159,35.3937,39600.0
2013-12-23 10:50:00,40.95,41.04,40.95,41.04,45400.0,35.3937,35.4715,35.3937,35.4715,45400.0
2013-12-23 11:00:00,41.04,41.11,41.0,41.01,55200.0,35.4715,35.532,35.4369,35.4455,55200.0
2013-12-23 11:10:00,41.01,41.04,41.01,41.03,36200.0,35.4455,35.4715,35.4455,35.4628,36200.0
2013-12-23 11:20:00,41.02,41.08,41.02,41.06,55800.0,35.4542,35.506,35.4542,35.4887,55800.0
2013-12-23 11:30:00,41.07,41.08,41.02,41.02,63200.0,35.4974,35.506,35.4542,35.4542,63200.0
2013-12-23 11:40:00,41.02,41.05,40.99,41.0,39600.0,35.4542,35.4801,35.4282,35.4369,39600.0
2013-12-23 11:50:00,41.0,41.01,40.94,41.01,89300.0,35.4369,35.4455,35.385,35.4455,89300.0
2013-12-23 12:00:00,41.01,41.16,41.01,41.16,82000.0,35.4455,35.5752,35.4455,35.5752,82000.0
2013-12-23 12:10:00,41.16,41.17,41.11,41.14,47000.0,35.5752,35.5838,35.532,35.5579,47000.0
2013-12-23 12:20:00,41.14,41.19,41.14,41.16,41400.0,35.5579,35.6011,35.5579,35.5752,41400.0
2013-12-23 12:30:00,41.17,41.19,41.13,41.13,59200.0,35.5838,35.6011,35.5492,35.5492,59200.0
2013-12-23 12:40:00,41.13,41.14,41.11,41.14,33600.0,35.5492,35.5579,35.532,35.5579,33600.0
2013-12-23 12:50:00,41.13,41.16,41.11,41.13,43300.0,35.5492,35.5752,35.532,35.5492,43300.0
2013-12-23 13:00:00,41.13,41.13,41.09,41.1,33300.0,35.5492,35.5492,35.5147,35.5233,33300.0
2013-12-23 13:10:00,41.09,41.13,41.07,41.07,42400.0,35.5147,35.5492,35.4974,35.4974,42400.0
2013-12-23 13:20:00,41.07,41.08,41.02,41.05,30300.0,35.4974,35.506,35.4542,35.4801,30300.0
2013-12-23 13:30:00,41.04,41.08,41.04,41.06,22000.0,35.4715,35.506,35.4715,35.4887,22000.0
2013-12-23 13:40:00,41.07,41.09,41.06,41.08,27400.0,35.4974,35.5147,35.4887,35.506,27400.0
2013-12-23 13:50:00,41.08,41.08,41.01,41.04,27600.0,35.506,35.506,35.4455,35.4715,27600.0
2013-12-23 14:00:00,41.04,41.05,40.99,41.01,29700.0,35.4715,35.4801,35.4282,35.4455,29700.0
2013-12-23 14:10:00,41.01,41.08,41.01,41.05,65600.0,35.4455,35.506,35.4455,35.4801,65600.0
2013-12-23 14:20:00,41.05,41.05,41.0,41.01,47400.0,35.4801,35.4801,35.4369,35.4455,47400.0
2013-12-23 14:30:00,41.01,41.04,41.01,41.04,26900.0,35.4455,35.4715,35.4455,35.4715,26900.0
2013-12-23 14:40:00,41.03,41.03,40.99,41.01,44800.0,35.4628,35.4628,35.4282,35.4455,44800.0
2013-12-23 14:50:00,41.01,41.05,41.0,41.01,31900.0,35.4455,35.4801,35.4369,35.4455,31900.0
2013-12-23 15:00:00,41.01,41.04,40.99,41.0,35700.0,35.4455,35.4715,35.4282,35.4369,35700.0
2013-12-23 15:10:00,41.01,41.03,40.99,41.03,49700.0,35.4455,35.4628,35.4282,35.4628,49700.0
2013-12-23 15:20:00,41.03,41.04,41.0,41.02,40100.0,35.4628,35.4715,35.4369,35.4542,40100.0
2013-12-23 15:30:00,41.02,41.08,41.0,41.04,59100.0,35.4542,35.506,35.4369,35.4715,59100.0
2013-12-23 15:40:00,41.04,41.05,40.94,40.95,76600.0,35.4715,35.4801,35.385,35.3937,76600.0
2013-12-23 15:50:00,40.94,41.0,40.93,40.97,148400.0,35.385,35.4369,35.3764,35.411,148400.0
2013-12-24 09:30:00,40.98,41.12,40.91,41.08,78200.0,35.4196,35.5406,35.3591,35.506,78200.0
2013-12-24 09:40:00,41.08,41.2,41.08,41.18,36800.0,35.506,35.6097,35.506,35.5925,36800.0
2013-12-24 09:50:00,41.17,41.17,41.09,41.09,35900.0,35.5838,35.5838,35.5147,35.5147,35900.0
2013-12-24 10:00:00,41.1,41.22,41.08,41.2,51900.0,35.5233,35.627,35.506,35.6097,51900.0
2013-12-24 10:10:00,41.19,41.2,41.1,41.1,37100.0,35.6011,35.6097,35.5233,35.5233,37100.0
2013-12-24 10:20:00,41.1,41.19,41.09,41.16,41600.0,35.5233,35.6011,35.5147,35.5752,41600.0
2013-12-24 10:30:00,41.15,41.23,41.15,41.18,33600.0,35.5665,35.6357,35.5665,35.5925,33600.0
2013-12-24 10:40:00,41.17,41.17,41.13,41.15,28000.0,35.5838,35.5838,35.5492,35.5665,28000.0
2013-12-24 10:50:00,41.14,41.19,41.13,41.13,29100.0,35.5579,35.6011,35.5492,35.5492,29100.0
2013-12-24 11:00:00,41.13,41.13,41.0,41.04,26300.0,35.5492,35.5492,35.4369,35.4715,26300.0
2013-12-24 11:10:00,41.03,41.11,41.01,41.1,30000.0,35.4628,35.532,35.4455,35.5233,30000.0
2013-12-24 11:20:00,41.1,41.16,41.06,41.11,38300.0,35.5233,35.5752,35.4887,35.532,38300.0
2013-12-24 11:30:00,41.12,41.17,41.07,41.08,24000.0,35.5406,35.5838,35.4974,35.506,24000.0
2013-12-24 11:40:00,41.09,41.17,41.09,41.17,25200.0,35.5147,35.5838,35.5147,35.5838,25200.0
2013-12-24 11:50:00,41.16,41.18,41.13,41.15,31400.0,35.5752,35.5925,35.5492,35.5665,31400.0
2013-12-24 12:00:00,41.15,41.16,41.07,41.11,31600.0,35.5665,35.5752,35.4974,35.532,31600.0
2013-12-24 12:10:00,41.1,41.15,41.08,41.08,45200.0,35.5233,35.5665,35.506,35.506,45200.0
2013-12-24 12:20:00,41.08,41.08,41.0,41.01,47000.0,35.506,35.506,35.4369,35.4455,47000.0
2013-12-24 12:30:00,41.02,41.02,40.94,41.01,51800.0,35.4542,35.4542,35.385,35.4455,51800.0
2013-12-24 12:40:00,41.02,41.04,40.97,41.03,70800.0,35.4542,35.4715,35.411,35.4628,70800.0
2013-12-24 12:50:00,41.03,41.03,40.97,41.02,92000.0,35.4628,35.4628,35.411,35.4542,92000.0
2013-12-26 09:30:00,41.12,41.18,41.05,41.1,40400.0,35.5406,35.5925,35.4801,35.5233,40400.0
2013-12-26 09:40:00,41.1,41.17,41.03,41.07,32400.0,35.5233,35.5838,35.4628,35.4974,32400.0
2013-12-26 09:50:00,41.07,41.08,41.0,41.03,30400.0,35.4974,35.506,35.4369,35.4628,30400.0
2013-12-26 10:00:00,41.03,41.03,40.86,40.86,37200.0,35.4628,35.4628,35.3159,35.3159,37200.0
2013-12-26 10:10:00,40.86,40.87,40.81,40.81,21600.0,35.3159,35.3245,35.2727,35.2727,21600.0
2013-12-26 10:20:00,40.81,40.87,40.78,40.86,47700.0,35.2727,35.3245,35.2467,35.3159,47700.0
2013-12-26 10:30:00,40.87,40.91,40.85,40.86,36400.0,35.3245,35.3591,35.3072,35.3159,36400.0
2013-12-26 10:40:00,40.86,40.9,40.85,40.86,21100.0,35.3159,35.3504,35.3072,35.3159,21100.0
2013-12-26 10:50:00,40.86,40.86,40.76,40.76,91300.0,35.3159,35.3159,35.2294,35.2294,91300.0
2013-12-26 11:00:00,40.77,40.77,40.7,40.72,54000.0,35.2381,35.2381,35.1776,35.1949,54000.0
2013-12-26 11:10:00,40.72,40.72,40.66,40.66,47100.0,35.1949,35.1949,35.143,35.143,47100.0
2013-12-26 11:20:00,40.67,40.71,40.66,40.68,22900.0,35.1517,35.1862,35.143,35.1603,22900.0
2013-12-26 11:30:00,40.68,40.73,40.66,40.69,44300.0,35.1603,35.2035,35.143,35.1689,44300.0
2013-12-26 11:40:00,40.69,40.69,40.6,40.6,39500.0,35.1689,35.1689,35.0912,35.0912,39500.0
2013-12-26 11:50:00,40.61,40.63,40.6,40.61,25200.0,35.0998,35.1171,35.0912,35.0998,25200.0
2013-12-26 12:00:00,40.6,40.66,40.6,40.66,77500.0,35.0912,35.143,35.0912,35.143,77500.0
2013-12-26 12:10:00,40.65,40.68,40.65,40.67,24700.0,35.1344,35.1603,35.1344,35.1517,24700.0
2013-12-26 12:20:00,40.67,40.67,40.63,40.65,54200.0,35.1517,35.1517,35.1171,35.1344,54200.0
2013-12-26 12:30:00,40.65,40.66,40.6,40.61,60900.0,35.1344,35.143,35.0912,35.0998,60900.0
2013-12-26 12:40:00,40.61,40.61,40.55,40.56,34000.0,35.0998,35.0998,35.0479,35.0566,34000.0
2013-12-26 12:50:00,40.55,40.57,40.48,40.5,88800.0,35.0479,35.0652,34.9874,35.0047,88800.0
2013-12-26 13:00:00,40.5,40.53,40.49,40.53,43500.0,35.0047,35.0307,34.9961,35.0307,43500.0
2013-12-26 13:10:00,40.53,40.55,40.51,40.52,28300.0,35.0307,35.0479,35.0134,35.022,28300.0
2013-12-26 13:20:00,40.52,40.57,40.51,40.56,25000.0,35.022,35.0652,35.0134,35.0566,25000.0
2013-12-26 13:30:00,40.57,40.57,40.52,40.52,23100.0,35.0652,35.0652,35.022,35.022,23100.0
2013-12-26 13:40:00,40.51,40.52,40.48,40.49,29900.0,35.0134,35.022,34.9874,34.9961,29900.0
2013-12-26 13:50:00,40.5,40.53,40.5,40.53,46000.0,35.0047,35.0307,35.0047,35.0307,46000.0
2013-12-26 14:00:00,40.53,40.56,40.53,40.55,36300.0,35.0307,35.0566,35.0307,35.0479,36300.0
2013-12-26 14:10:00,40.55,40.56,40.53,40.56,48400.0,35.0479,35.0566,35.0307,35.0566,48400.0
2013-12-26 14:20:00,40.56,40.56,40.54,40.55,49000.0,35.0566,35.0566,35.0393,35.0479,49000.0
2013-12-26 14:30:00,40.56,40.59,40.54,40.58,49000.0,35.0566,35.0825,35.0393,35.0739,49000.0
2013-12-26 14:40:00,40.58,40.58,40.56,40.57,25900.0,35.0739,35.0739,35.0566,35.0652,25900.0
2013-12-26 14:50:00,40.58,40.6,40.55,40.59,84400.0,35.0739,35.0912,35.0479,35.0825,84400.0
2013-12-26 15:00:00,40.6,40.63,40.58,40.61,64000.0,35.0912,35.1171,35.0739,35.0998,64000.0
2013-12-26 15:10:00,40.62,40.64,40.59,40.62,84400.0,35.1084,35.1257,35.0825,35.1084,84400.0
2013-12-26 15:20:00,40.63,40.63,40.58,40.6,48100.0,35.1171,35.1171,35.0739,35.0912,48100.0
2013-12-26 15:30:00,40.61,40.62,40.55,40.6,62700.0,35.0998,35.1084,35.0479,35.0912,62700.0
2013-12-26 15:40:00,40.6,40.6,40.55,40.55,86800.0,35.0912,35.0912,35.0479,35.0479,86800.0
2013-12-26 15:50:00,40.56,40.58,40.54,40.57,174200.0,35.0566,35.0739,35.0393,35.0652,174200.0
2013-12-27 09:30:00,40.28,40.4,40.16,40.33,93400.0,35.2078,35.3127,35.1029,35.2515,93400.0
2013-12-27 09:40:00,40.34,40.56,40.3,40.55,105000.0,35.2603,35.4526,35.2253,35.4438,105000.0
2013-12-27 09:50:00,40.54,40.54,40.42,40.45,51200.0,35.4351,35.4351,35.3302,35.3564,51200.0
2013-12-27 10:00:00,40.46,40.47,40.35,40.36,54500.0,35.3652,35.3739,35.269,35.2778,54500.0
2013-12-27 10:10:00,40.36,40.41,40.34,40.38,31100.0,35.2778,35.3215,35.2603,35.2952,31100.0
2013-12-27 10:20:00,40.39,40.39,40.34,40.35,29200.0,35.304,35.304,35.2603,35.269,29200.0
2013-12-27 10:30:00,40.36,40.38,40.32,40.32,27600.0,35.2778,35.2952,35.2428,35.2428,27600.0
2013-12-27 10:40:00,40.32,40.34,40.27,40.28,39900.0,35.2428,35.2603,35.1991,35.2078,39900.0
2013-12-27 10:50:00,40.29,40.33,40.26,40.31,27500.0,35.2166,35.2515,35.1904,35.2341,27500.0
2013-12-27 11:00:00,40.31,40.34,40.29,40.32,23000.0,35.2341,35.2603,35.2166,35.2428,23000.0
2013-12-27 11:10:00,40.31,40.32,40.19,40.21,46800.0,35.2341,35.2428,35.1292,35.1467,46800.0
2013-12-27 11:20:00,40.21,40.22,40.17,40.2,29800.0,35.1467,35.1554,35.1117,35.1379,29800.0
2013-12-27 11:30:00,40.2,40.25,40.2,40.22,21900.0,35.1379,35.1816,35.1379,35.1554,21900.0
2013-12-27 11:40:00,40.22,40.28,40.21,40.23,28800.0,35.1554,35.2078,35.1467,35.1641,28800.0
2013-12-27 11:50:00,40.23,40.25,40.21,40.21,33100.0,35.1641,35.1816,35.1467,35.1467,33100.0
2013-12-27 12:00:00,40.22,40.25,40.19,40.25,25200.0,35.1554,35.1816,35.1292,35.1816,25200.0
2013-12-27 12:10:00,40.24,40.26,40.23,40.24,17100.0,35.1729,35.1904,35.1641,35.1729,17100.0
2013-12-27 12:20:00,40.24,40.27,40.24,40.25,12100.0,35.1729,35.1991,35.1729,35.1816,12100.0
2013-12-27 12:30:00,40.26,40.27,40.24,40.25,21300.0,35.1904,35.1991,35.1729,35.1816,21300.0
2013-12-27 12:40:00,40.25,40.25,40.19,40.2,16200.0,35.1816,35.1816,35.1292,35.1379,16200.0
2013-12-27 12:50:00,40.2,40.22,40.18,40.2,21400.0,35.1379,35.1554,35.1204,35.1379,21400.0
2013-12-27 13:00:00,40.21,40.24,40.21,40.22,32600.0,35.1467,35.1729,35.1467,35.1554,32600.0
2013-12-27 13:10:00,40.21,40.23,40.19,40.22,27400.0,35.1467,35.1641,35.1292,35.1554,27400.0
2013-12-27 13:20:00,40.21,40.23,40.19,40.2,28900.0,35.1467,35.1641,35.1292,35.1379,28900.0
2013-12-27 13:30:00,40.19,40.2,40.16,40.2,25900.0,35.1292,35.1379,35.1029,35.1379,25900.0
2013-12-27 13:40:00,40.19,40.19,40.15,40.19,13200.0,35.1292,35.1292,35.0942,35.1292,13200.0
2013-12-27 13:50:00,40.19,40.21,40.18,40.19,12500.0,35.1292,35.1467,35.1204,35.1292,12500.0
2013-12-27 14:00:00,40.2,40.22,40.18,40.18,26200.0,35.1379,35.1554,35.1204,35.1204,26200.0
2013-12-27 14:10:00,40.18,40.25,40.18,40.25,18300.0,35.1204,35.1816,35.1204,35.1816,18300.0
2013-12-27 14:20:00,40.25,40.25,40.23,40.25,13300.0,35.1816,35.1816,35.1641,35.1816,13300.0
2013-12-27 14:30:00,40.25,40.25,40.23,40.23,19500.0,35.1816,35.1816,35.1641,35.1641,19500.0
2013-12-27 14:40:00,40.24,40.28,40.23,40.28,21200.0,35.1729,35.2078,35.1641,35.2078,21200.0
2013-12-27 14:50:00,40.27,40.29,40.25,40.26,24100.0,35.1991,35.2166,35.1816,35.1904,24100.0
2013-12-27 15:00:00,40.25,40.3,40.25,40.28,15200.0,35.1816,35.2253,35.1816,35.2078,15200.0
2013-12-27 15:10:00,40.28,40.3,40.27,40.27,26400.0,35.2078,35.2253,35.1991,35.1991,26400.0
2013-12-27 15:20:00,40.27,40.3,40.24,40.3,32400.0,35.1991,35.2253,35.1729,35.2253,32400.0
2013-12-27 15:30:00,40.3,40.3,40.26,40.28,36500.0,35.2253,35.2253,35.1904,35.2078,36500.0
2013-12-27 15:40:00,40.27,40.3,40.26,40.27,110600.0,35.1991,35.2253,35.1904,35.1991,110600.0
2013-12-27 15:50:00,40.27,40.3,40.27,40.29,117800.0,35.1991,35.2253,35.1991,35.2166,117800.0
2013-12-30 09:30:00,40.22,40.35,40.21,40.31,38000.0,35.1554,35.269,35.1467,35.2341,38000.0
2013-12-30 09:40:00,40.31,40.41,40.31,40.37,73500.0,35.2341,35.3215,35.2341,35.2865,73500.0
2013-12-30 09:50:00,40.36,40.37,40.29,40.34,61200.0,35.2778,35.2865,35.2166,35.2603,61200.0
2013-12-30 10:00:00,40.34,40.42,40.33,40.34,57700.0,35.2603,35.3302,35.2515,35.2603,57700.0
2013-12-30 10:10:00,40.34,40.35,40.23,40.26,69900.0,35.2603,35.269,35.1641,35.1904,69900.0
2013-12-30 10:20:00,40.26,40.3,40.25,40.29,38500.0,35.1904,35.2253,35.1816,35.2166,38500.0
2013-12-30 10:30:00,40.3,40.31,40.27,40.27,38200.0,35.2253,35.2341,35.1991,35.1991,38200.0
2013-12-30 10:40:00,40.27,40.31,40.25,40.28,31400.0,35.1991,35.2341,35.1816,35.2078,31400.0
2013-12-30 10:50:00,40.28,40.31,40.26,40.3,38800.0,35.2078,35.2341,35.1904,35.2253,38800.0
2013-12-30 11:00:00,40.3,40.3,40.27,40.27,152800.0,35.2253,35.2253,35.1991,35.1991,152800.0
2013-12-30 11:10:00,40.27,40.29,40.24,40.27,52200.0,35.1991,35.2166,35.1729,35.1991,52200.0
2013-12-30 11:20:00,40.28,40.3,40.27,40.28,47100.0,35.2078,35.2253,35.1991,35.2078,47100.0
2013-12-30 11:30:00,40.27,40.28,40.23,40.23,33500.0,35.1991,35.2078,35.1641,35.1641,33500.0
2013-12-30 11:40:00,40.23,40.25,40.2,40.22,35400.0,35.1641,35.1816,35.1379,35.1554,35400.0
2013-12-30 11:50:00,40.22,40.23,40.19,40.2,29400.0,35.1554,35.1641,35.1292,35.1379,29400.0
2013-12-30 12:00:00,40.21,40.22,40.18,40.21,23500.0,35.1467,35.1554,35.1204,35.1467,23500.0
2013-12-30 12:10:00,40.2,40.21,40.17,40.19,30700.0,35.1379,35.1467,35.1117,35.1292,30700.0
2013-12-30 12:20:00,40.19,40.19,40.14,40.15,44900.0,35.1292,35.1292,35.0855,35.0942,44900.0
2013-12-30 12:30:00,40.15,40.15,40.1,40.11,43000.0,35.0942,35.0942,35.0505,35.0592,43000.0
2013-12-30 12:40:00,40.11,40.12,40.1,40.1,36400.0,35.0592,35.068,35.0505,35.0505,36400.0
2013-12-30 12:50:00,40.1,40.11,40.07,40.1,35300.0,35.0505,35.0592,35.0243,35.0505,35300.0
2013-12-30 13:00:00,40.1,40.16,40.1,40.16,46200.0,35.0505,35.1029,35.0505,35.1029,46200.0
2013-12-30 13:10:00,40.16,40.2,40.16,40.2,65700.0,35.1029,35.1379,35.1029,35.1379,65700.0
2013-12-30 13:20:00,40.21,40.26,40.2,40.26,47900.0,35.1467,35.1904,35.1379,35.1904,47900.0
2013-12-30 13:30:00,40.25,40.28,40.25,40.27,33400.0,35.1816,35.2078,35.1816,35.1991,33400.0
2013-12-30 13:40:00,40.26,40.3,40.24,40.29,47800.0,35.1904,35.2253,35.1729,35.2166,47800.0
2013-12-30 13:50:00,40.29,40.3,40.28,40.28,30000.0,35.2166,35.2253,35.2078,35.2078,30000.0
2013-12-30 14:00:00,40.29,40.35,40.27,40.31,86800.0,35.2166,35.269,35.1991,35.2341,86800.0
2013-12-30 14:10:00,40.32,40.32,40.26,40.27,25400.0,35.2428,35.2428,35.1904,35.1991,25400.0
2013-12-30 14:20:00,40.26,40.3,40.24,40.27,59100.0,35.1904,35.2253,35.1729,35.1991,59100.0
2013-12-30 14:30:00,40.27,40.29,40.25,40.29,39400.0,35.1991,35.2166,35.1816,35.2166,39400.0
2013-12-30 14:40:00,40.29,40.29,40.25,40.25,50100.0,35.2166,35.2166,35.1816,35.1816,50100.0
2013-12-30 14:50:00,40.25,40.28,40.24,40.27,37400.0,35.1816,35.2078,35.1729,35.1991,37400.0
2013-12-30 15:00:00,40.28,40.28,40.23,40.25,51000.0,35.2078,35.2078,35.1641,35.1816,51000.0
2013-12-30 15:10:00,40.24,40.26,40.21,40.23,65200.0,35.1729,35.1904,35.1467,35.1641,65200.0
2013-12-30 15:20:00,40.23,40.28,40.23,40.26,86800.0,35.1641,35.2078,35.1641,35.1904,86800.0
2013-12-30 15:30:00,40.26,40.28,40.26,40.26,74000.0,35.1904,35.2078,35.1904,35.1904,74000.0
2013-12-30 15:40:00,40.26,40.28,40.25,40.25,114600.0,35.1904,35.2078,35.1816,35.1816,114600.0
2013-12-30 15:50:00,40.25,40.28,40.25,40.28,190200.0,35.1816,35.2078,35.1816,35.2078,190200.0
2013-12-31 09:30:00,40.33,40.47,40.3,40.39,79900.0,35.2515,35.3739,35.2253,35.304,79900.0
2013-12-31 09:40:00,40.4,40.44,40.33,40.33,76200.0,35.3127,35.3477,35.2515,35.2515,76200.0
2013-12-31 09:50:00,40.33,40.37,40.25,40.29,43900.0,35.2515,35.2865,35.1816,35.2166,43900.0
2013-12-31 10:00:00,40.3,40.39,40.29,40.3,32300.0,35.2253,35.304,35.2166,35.2253,32300.0
2013-12-31 10:10:00,40.29,40.4,40.29,40.37,22200.0,35.2166,35.3127,35.2166,35.2865,22200.0
2013-12-31 10:20:00,40.37,40.39,40.33,40.33,28500.0,35.2865,35.304,35.2515,35.2515,28500.0
2013-12-31 10:30:00,40.32,40.33,40.28,40.29,26900.0,35.2428,35.2515,35.2078,35.2166,26900.0
2013-12-31 10:40:00,40.29,40.33,40.29,40.31,25200.0,35.2166,35.2515,35.2166,35.2341,25200.0
2013-12-31 10:50:00,40.31,40.33,40.29,40.3,22100.0,35.2341,35.2515,35.2166,35.2253,22100.0
2013-12-31 11:00:00,40.3,40.36,40.3,40.34,32800.0,35.2253,35.2778,35.2253,35.2603,32800.0
2013-12-31 11:10:00,40.35,40.37,40.35,40.35,18900.0,35.269,35.2865,35.269,35.269,18900.0
2013-12-31 11:20:00,40.36,40.4,40.35,40.39,13800.0,35.2778,35.3127,35.269,35.304,13800.0
2013-12-31 11:30:00,40.39,40.4,40.37,40.37,11600.0,35.304,35.3127,35.2865,35.2865,11600.0
2013-12-31 11:40:00,40.38,40.4,40.37,40.39,13900.0,35.2952,35.3127,35.2865,35.304,13900.0
2013-12-31 11:50:00,40.4,40.4,40.38,40.4,20800.0,35.3127,35.3127,35.2952,35.3127,20800.0
2013-12-31 12:00:00,40.4,40.41,40.35,40.36,36300.0,35.3127,35.3215,35.269,35.2778,36300.0
2013-12-31 12:10:00,40.36,40.37,40.32,40.33,79900.0,35.2778,35.2865,35.2428,35.2515,79900.0
2013-12-31 12:20:00,40.32,40.35,40.32,40.35,14100.0,35.2428,35.269,35.2428,35.269,14100.0
2013-12-31 12:30:00,40.35,40.36,40.3,40.31,43300.0,35.269,35.2778,35.2253,35.2341,43300.0
2013-12-31 12:40:00,40.31,40.32,40.28,40.3,25700.0,35.2341,35.2428,35.2078,35.2253,25700.0
2013-12-31 12:50:00,40.29,40.3,40.27,40.29,26300.0,35.2166,35.2253,35.1991,35.2166,26300.0
2013-12-31 13:00:00,40.29,40.29,40.25,40.27,19200.0,35.2166,35.2166,35.1816,35.1991,19200.0
2013-12-31 13:10:00,40.26,40.39,40.26,40.38,55100.0,35.1904,35.304,35.1904,35.2952,55100.0
2013-12-31 13:20:00,40.37,40.38,40.31,40.35,44400.0,35.2865,35.2952,35.2341,35.269,44400.0
2013-12-31 13:30:00,40.35,40.36,40.33,40.34,10100.0,35.269,35.2778,35.2515,35.2603,10100.0
2013-12-31 13:40:00,40.33,40.36,40.32,40.35,22500.0,35.2515,35.2778,35.2428,35.269,22500.0
2013-12-31 13:50:00,40.36,40.36,40.32,40.34,23000.0,35.2778,35.2778,35.2428,35.2603,23000.0
2013-12-31 14:00:00,40.34,40.35,40.29,40.3,30000.0,35.2603,35.269,35.2166,35.2253,30000.0
2013-12-31 14:10:00,40.3,40.3,40.24,40.25,24200.0,35.2253,35.2253,35.1729,35.1816,24200.0
2013-12-31 14:20:00,40.25,40.26,40.21,40.22,72300.0,35.1816,35.1904,35.1467,35.1554,72300.0
2013-12-31 14:30:00,40.23,40.23,40.16,40.16,65400.0,35.1641,35.1641,35.1029,35.1029,65400.0
2013-12-31 14:40:00,40.16,40.19,40.13,40.15,71500.0,35.1029,35.1292,35.0767,35.0942,71500.0
2013-12-31 14:50:00,40.15,40.2,40.14,40.2,35200.0,35.0942,35.1379,35.0855,35.1379,35200.0
2013-12-31 15:00:00,40.2,40.22,40.14,40.14,55900.0,35.1379,35.1554,35.0855,35.0855,55900.0
2013-12-31 15:10:00,40.14,40.23,40.14,40.2,49100.0,35.0855,35.1641,35.0855,35.1379,49100.0
2013-12-31 15:20:00,40.2,40.21,40.16,40.17,64200.0,35.1379,35.1467,35.1029,35.1117,64200.0
2013-12-31 15:30:00,40.17,40.21,40.13,40.13,109500.0,35.1117,35.1467,35.0767,35.0767,109500.0
2013-12-31 15:40:00,40.13,40.31,40.13,40.27,134300.0,35.0767,35.2341,35.0767,35.1991,134300.0
2013-12-31 15:50:00,40.27,40.29,40.24,40.28,255500.0,35.1991,35.2166,35.1729,35.2078,255500.0
2014-01-02 09:30:00,40.36,40.37,40.18,40.23,55500.0,35.2778,35.2865,35.1204,35.1641,55500.0
2014-01-02 09:40:00,40.21,40.3,40.2,40.27,58300.0,35.1467,35.2253,35.1379,35.1991,58300.0
2014-01-02 09:50:00,40.25,40.3,40.2,40.23,55800.0,35.1816,35.2253,35.1379,35.1641,55800.0
2014-01-02 10:00:00,40.21,40.28,40.15,40.25,43200.0,35.1467,35.2078,35.0942,35.1816,43200.0
2014-01-02 10:10:00,40.24,40.24,40.15,40.22,38400.0,35.1729,35.1729,35.0942,35.1554,38400.0
2014-01-02 10:20:00,40.23,40.28,40.19,40.28,38800.0,35.1641,35.2078,35.1292,35.2078,38800.0
2014-01-02 10:30:00,40.28,40.37,40.28,40.34,44200.0,35.2078,35.2865,35.2078,35.2603,44200.0
2014-01-02 10:40:00,40.34,40.34,40.28,40.28,36900.0,35.2603,35.2603,35.2078,35.2078,36900.0
2014-01-02 10:50:00,40.29,40.3,40.23,40.24,41900.0,35.2166,35.2253,35.1641,35.1729,41900.0
2014-01-02 11:00:00,40.25,40.25,40.14,40.14,48200.0,35.1816,35.1816,35.0855,35.0855,48200.0
2014-01-02 11:10:00,40.13,40.15,40.09,40.1,61400.0,35.0767,35.0942,35.0418,35.0505,61400.0
2014-01-02 11:20:00,40.1,40.12,40.06,40.07,32200.0,35.0505,35.068,35.0155,35.0243,32200.0
2014-01-02 11:30:00,40.07,40.09,40.02,40.05,38300.0,35.0243,35.0418,34.9806,35.0068,38300.0
2014-01-02 11:40:00,40.04,40.06,39.98,40.02,61400.0,34.9981,35.0155,34.9456,34.9806,61400.0
2014-01-02 11:50:00,40.02,40.04,39.96,40.03,41200.0,34.9806,34.9981,34.9281,34.9893,41200.0
2014-01-02 12:00:00,40.04,40.04,39.95,40.02,40500.0,34.9981,34.9981,34.9194,34.9806,40500.0
2014-01-02 12:10:00,40.01,40.02,39.9,39.94,55900.0,34.9718,34.9806,34.8757,34.9106,55900.0
2014-01-02 12:20:00,39.94,39.97,39.91,39.95,41200.0,34.9106,34.9369,34.8844,34.9194,41200.0
2014-01-02 12:30:00,39.95,39.96,39.9,39.91,199000.0,34.9194,34.9281,34.8757,34.8844,199000.0
2014-01-02 12:40:00,39.91,39.92,39.87,39.88,55700.0,34.8844,34.8932,34.8495,34.8582,55700.0
2014-01-02 12:50:00,39.88,39.9,39.84,39.86,47700.0,34.8582,34.8757,34.8232,34.8407,47700.0
2014-01-02 13:00:00,39.87,39.89,39.82,39.82,39700.0,34.8495,34.8669,34.8058,34.8058,39700.0
2014-01-02 13:10:00,39.83,39.83,39.74,39.75,57400.0,34.8145,34.8145,34.7358,34.7446,57400.0
2014-01-02 13:20:00,39.76,39.8,39.74,39.74,26500.0,34.7533,34.7883,34.7358,34.7358,26500.0
2014-01-02 13:30:00,39.75,39.77,39.73,39.76,25700.0,34.7446,34.7621,34.7271,34.7533,25700.0
2014-01-02 13:40:00,39.76,39.8,39.74,39.78,26800.0,34.7533,34.7883,34.7358,34.7708,26800.0
2014-01-02 13:50:00,39.78,39.81,39.76,39.79,64100.0,34.7708,34.797,34.7533,34.7795,64100.0
2014-01-02 14:00:00,39.79,39.84,39.76,39.76,48400.0,34.7795,34.8232,34.7533,34.7533,48400.0
2014-01-02 14:10:00,39.76,39.78,39.67,39.7,60200.0,34.7533,34.7708,34.6746,34.7009,60200.0
2014-01-02 14:20:00,39.7,39.76,39.69,39.73,36900.0,34.7009,34.7533,34.6921,34.7271,36900.0
2014-01-02 14:30:00,39.73,39.78,39.71,39.76,22000.0,34.7271,34.7708,34.7096,34.7533,22000.0
2014-01-02 14:40:00,39.77,39.81,39.75,39.8,29000.0,34.7621,34.797,34.7446,34.7883,29000.0
2014-01-02 14:50:00,39.8,39.81,39.77,39.78,29700.0,34.7883,34.797,34.7621,34.7708,29700.0
2014-01-02 15:00:00,39.77,39.82,39.77,39.8,40800.0,34.7621,34.8058,34.7621,34.7883,40800.0
2014-01-02 15:10:00,39.79,39.84,39.79,39.82,27500.0,34.7795,34.8232,34.7795,34.8058,27500.0
2014-01-02 15:20:00,39.81,39.82,39.77,39.78,52900.0,34.797,34.8058,34.7621,34.7708,52900.0
2014-01-02 15:30:00,39.78,39.78,39.69,39.71,126500.0,34.7708,34.7708,34.6921,34.7096,126500.0
2014-01-02 15:40:00,39.71,39.77,39.69,39.73,190600.0,34.7096,34.7621,34.6921,34.7271,190600.0
2014-01-02 15:50:00,39.74,39.74,39.66,39.66,288200.0,34.7358,34.7358,34.6659,34.6659,288200.0
2014-01-03 09:30:00,39.72,39.74,39.64,39.64,72300.0,34.7184,34.7358,34.6484,34.6484,72300.0
2014-01-03 09:40:00,39.63,39.7,39.47,39.54,132000.0,34.6397,34.7009,34.4998,34.561,132000.0
2014-01-03 09:50:00,39.55,39.62,39.52,39.57,128300.0,34.5698,34.6309,34.5435,34.5872,128300.0
2014-01-03 10:00:00,39.59,39.7,39.56,39.67,83700.0,34.6047,34.7009,34.5785,34.6746,83700.0
2014-01-03 10:10:00,39.68,39.74,39.64,39.68,77000.0,34.6834,34.7358,34.6484,34.6834,77000.0
2014-01-03 10:20:00,39.68,39.73,39.66,39.69,67100.0,34.6834,34.7271,34.6659,34.6921,67100.0
2014-01-03 10:30:00,39.68,39.73,39.68,39.7,52100.0,34.6834,34.7271,34.6834,34.7009,52100.0
2014-01-03 10:40:00,39.69,39.75,39.65,39.66,113600.0,34.6921,34.7446,34.6572,34.6659,113600.0
2014-01-03 10:50:00,39.66,39.67,39.6,39.62,31500.0,34.6659,34.6746,34.6135,34.6309,31500.0
2014-01-03 11:00:00,39.61,39.67,39.58,39.61,66100.0,34.6222,34.6746,34.596,34.6222,66100.0
2014-01-03 11:10:00,39.62,39.63,39.51,39.53,50000.0,34.6309,34.6397,34.5348,34.5523,50000.0
2014-01-03 11:20:00,39.54,39.6,39.52,39.55,51100.0,34.561,34.6135,34.5435,34.5698,51100.0
2014-01-03 11:30:00,39.55,39.58,39.52,39.55,66600.0,34.5698,34.596,34.5435,34.5698,66600.0
2014-01-03 11:40:00,39.54,39.56,39.52,39.53,82300.0,34.561,34.5785,34.5435,34.5523,82300.0
2014-01-03 11:50:00,39.53,39.57,39.51,39.55,100400.0,34.5523,34.5872,34.5348,34.5698,100400.0
2014-01-03 12:00:00,39.55,39.55,39.47,39.47,71200.0,34.5698,34.5698,34.4998,34.4998,71200.0
2014-01-03 12:10:00,39.47,39.48,39.43,39.45,45700.0,34.4998,34.5086,34.4649,34.4824,45700.0
2014-01-03 12:20:00,39.45,39.48,39.45,39.46,29900.0,34.4824,34.5086,34.4824,34.4911,29900.0
2014-01-03 12:30:00,39.45,39.47,39.44,39.45,59200.0,34.4824,34.4998,34.4736,34.4824,59200.0
2014-01-03 12:40:00,39.45,39.46,39.44,39.46,26500.0,34.4824,34.4911,34.4736,34.4911,26500.0
2014-01-03 12:50:00,39.46,39.51,39.43,39.5,258200.0,34.4911,34.5348,34.4649,34.5261,258200.0
2014-01-03 13:00:00,39.51,39.52,39.5,39.52,17300.0,34.5348,34.5435,34.5261,34.5435,17300.0
2014-01-03 13:10:00,39.52,39.56,39.51,39.55,40100.0,34.5435,34.5785,34.5348,34.5698,40100.0
2014-01-03 13:20:00,39.56,39.57,39.52,39.55,33200.0,34.5785,34.5872,34.5435,34.5698,33200.0
2014-01-03 13:30:00,39.55,39.56,39.53,39.54,28600.0,34.5698,34.5785,34.5523,34.561,28600.0
2014-01-03 13:40:00,39.55,39.55,39.53,39.55,19800.0,34.5698,34.5698,34.5523,34.5698,19800.0
2014-01-03 13:50:00,39.54,39.55,39.52,39.52,40500.0,34.561,34.5698,34.5435,34.5435,40500.0
2014-01-03 14:00:00,39.53,39.65,39.52,39.55,39200.0,34.5523,34.6572,34.5435,34.5698,39200.0
2014-01-03 14:10:00,39.55,39.63,39.54,39.62,29500.0,34.5698,34.6397,34.561,34.6309,29500.0
2014-01-03 14:20:00,39.61,39.62,39.58,39.62,19600.0,34.6222,34.6309,34.596,34.6309,19600.0
2014-01-03 14:30:00,39.62,39.65,39.57,39.6,33600.0,34.6309,34.6572,34.5872,34.6135,33600.0
2014-01-03 14:40:00,39.59,39.77,39.59,39.77,48300.0,34.6047,34.7621,34.6047,34.7621,48300.0
2014-01-03 14:50:00,39.77,39.84,39.73,39.73,93600.0,34.7621,34.8232,34.7271,34.7271,93600.0
2014-01-03 15:00:00,39.73,39.78,39.71,39.78,40900.0,34.7271,34.7708,34.7096,34.7708,40900.0
2014-01-03 15:10:00,39.79,39.85,39.7,39.71,128300.0,34.7795,34.832,34.7009,34.7096,128300.0
2014-01-03 15:20:00,39.71,39.71,39.66,39.68,49200.0,34.7096,34.7096,34.6659,34.6834,49200.0
2014-01-03 15:30:00,39.68,39.71,39.64,39.65,81400.0,34.6834,34.7096,34.6484,34.6572,81400.0
2014-01-03 15:40:00,39.64,39.66,39.6,39.65,123200.0,34.6484,34.6659,34.6135,34.6572,123200.0
2014-01-03 15:50:00,39.65,39.66,39.55,39.59,229800.0,34.6572,34.6659,34.5698,34.6047,229800.0
2014-01-06 09:30:00,39.71,39.75,39.57,39.71,101900.0,34.7096,34.7446,34.5872,34.7096,101900.0
2014-01-06 09:40:00,39.72,39.82,39.72,39.79,108800.0,34.7184,34.8058,34.7184,34.7795,108800.0
2014-01-06 09:50:00,39.78,39.81,39.7,39.72,76800.0,34.7708,34.797,34.7009,34.7184,76800.0
2014-01-06 10:00:00,39.72,39.85,39.67,39.8,92600.0,34.7184,34.832,34.6746,34.7883,92600.0
2014-01-06 10:10:00,39.8,39.8,39.7,39.79,88000.0,34.7883,34.7883,34.7009,34.7795,88000.0
2014-01-06 10:20:00,39.79,39.85,39.77,39.82,89300.0,34.7795,34.832,34.7621,34.8058,89300.0
2014-01-06 10:30:00,39.82,39.87,39.77,39.77,90900.0,34.8058,34.8495,34.7621,34.7621,90900.0
2014-01-06 10:40:00,39.77,39.82,39.75,39.79,73400.0,34.7621,34.8058,34.7446,34.7795,73400.0
2014-01-06 10:50:00,39.79,39.83,39.75,39.76,55300.0,34.7795,34.8145,34.7446,34.7533,55300.0
2014-01-06 11:00:00,39.76,39.8,39.72,39.75,55800.0,34.7533,34.7883,34.7184,34.7446,55800.0
2014-01-06 11:10:00,39.74,39.77,39.66,39.68,60200.0,34.7358,34.7621,34.6659,34.6834,60200.0
2014-01-06 11:20:00,39.68,39.68,39.61,39.66,73200.0,34.6834,34.6834,34.6222,34.6659,73200.0
2014-01-06 11:30:00,39.66,39.7,39.63,39.7,56000.0,34.6659,34.7009,34.6397,34.7009,56000.0
2014-01-06 11:40:00,39.7,39.7,39.57,39.6,90000.0,34.7009,34.7009,34.5872,34.6135,90000.0
2014-01-06 11:50:00,39.59,39.67,39.58,39.67,40000.0,34.6047,34.6746,34.596,34.6746,40000.0
2014-01-06 12:00:00,39.66,39.67,39.61,39.62,43600.0,34.6659,34.6746,34.6222,34.6309,43600.0
2014-01-06 12:10:00,39.61,39.61,39.56,39.57,33000.0,34.6222,34.6222,34.5785,34.5872,33000.0
2014-01-06 12:20:00,39.57,39.61,39.54,39.55,46200.0,34.5872,34.6222,34.561,34.5698,46200.0
2014-01-06 12:30:00,39.55,39.6,39.54,39.59,51600.0,34.5698,34.6135,34.561,34.6047,51600.0
2014-01-06 12:40:00,39.59,39.61,39.56,39.6,32900.0,34.6047,34.6222,34.5785,34.6135,32900.0
2014-01-06 12:50:00,39.6,39.64,39.59,39.61,28200.0,34.6135,34.6484,34.6047,34.6222,28200.0
2014-01-06 13:00:00,39.6,39.67,39.6,39.66,37000.0,34.6135,34.6746,34.6135,34.6659,37000.0
2014-01-06 13:10:00,39.66,39.71,39.66,39.7,35500.0,34.6659,34.7096,34.6659,34.7009,35500.0
2014-01-06 13:20:00,39.7,39.71,39.67,39.68,34100.0,34.7009,34.7096,34.6746,34.6834,34100.0
2014-01-06 13:30:00,39.69,39.72,39.67,39.72,31400.0,34.6921,34.7184,34.6746,34.7184,31400.0
2014-01-06 13:40:00,39.72,39.76,39.71,39.71,42900.0,34.7184,34.7533,34.7096,34.7096,42900.0
2014-01-06 13:50:00,39.71,39.8,39.71,39.75,57100.0,34.7096,34.7883,34.7096,34.7446,57100.0
2014-01-06 14:00:00,39.75,39.76,39.66,39.66,25100.0,34.7446,34.7533,34.6659,34.6659,25100.0
2014-01-06 14:10:00,39.66,39.73,39.66,39.67,26200.0,34.6659,34.7271,34.6659,34.6746,26200.0
2014-01-06 14:20:00,39.66,39.72,39.64,39.64,28000.0,34.6659,34.7184,34.6484,34.6484,28000.0
2014-01-06 14:30:00,39.64,39.68,39.64,39.67,38300.0,34.6484,34.6834,34.6484,34.6746,38300.0
2014-01-06 14:40:00,39.66,39.71,39.66,39.67,28700.0,34.6659,34.7096,34.6659,34.6746,28700.0
2014-01-06 14:50:00,39.67,39.71,39.67,39.7,34100.0,34.6746,34.7096,34.6746,34.7009,34100.0
2014-01-06 15:00:00,39.69,39.73,39.67,39.72,41200.0,34.6921,34.7271,34.6746,34.7184,41200.0
2014-01-06 15:10:00,39.72,39.77,39.72,39.76,41200.0,34.7184,34.7621,34.7184,34.7533,41200.0
2014-01-06 15:20:00,39.75,39.76,39.7,39.72,41800.0,34.7446,34.7533,34.7009,34.7184,41800.0
2014-01-06 15:30:00,39.71,39.73,39.67,39.73,58000.0,34.7096,34.7271,34.6746,34.7271,58000.0
2014-01-06 15:40:00,39.72,39.78,39.72,39.72,72000.0,34.7184,34.7708,34.7184,34.7184,72000.0
2014-01-06 15:50:00,39.72,39.73,39.68,39.68,187000.0,34.7184,34.7271,34.6834,34.6834,187000.0
2014-01-07 09:30:00,39.7,39.87,39.67,39.77,44000.0,34.7009,34.8495,34.6746,34.7621,44000.0
2014-01-07 09:40:00,39.76,39.9,39.74,39.82,46100.0,34.7533,34.8757,34.7358,34.8058,46100.0
2014-01-07 09:50:00,39.82,39.84,39.73,39.74,53700.0,34.8058,34.8232,34.7271,34.7358,53700.0
2014-01-07 10:00:00,39.74,39.89,39.69,39.83,169700.0,34.7358,34.8669,34.6921,34.8145,169700.0
2014-01-07 10:10:00,39.84,39.93,39.83,39.92,55500.0,34.8232,34.9019,34.8145,34.8932,55500.0
2014-01-07 10:20:00,39.92,40.0,39.88,39.92,100000.0,34.8932,34.9631,34.8582,34.8932,100000.0
2014-01-07 10:30:00,39.91,39.96,39.87,39.95,177500.0,34.8844,34.9281,34.8495,34.9194,177500.0
2014-01-07 10:40:00,39.95,39.97,39.91,39.95,86800.0,34.9194,34.9369,34.8844,34.9194,86800.0
2014-01-07 10:50:00,39.94,39.96,39.88,39.94,96600.0,34.9106,34.9281,34.8582,34.9106,96600.0
2014-01-07 11:00:00,39.94,39.96,39.92,39.93,33800.0,34.9106,34.9281,34.8932,34.9019,33800.0
2014-01-07 11:10:00,39.93,40.04,39.91,40.04,56200.0,34.9019,34.9981,34.8844,34.9981,56200.0
2014-01-07 11:20:00,40.03,40.07,40.0,40.02,33700.0,34.9893,35.0243,34.9631,34.9806,33700.0
2014-01-07 11:30:00,40.01,40.04,40.0,40.01,32800.0,34.9718,34.9981,34.9631,34.9718,32800.0
2014-01-07 11:40:00,40.02,40.08,40.0,40.07,37600.0,34.9806,35.033,34.9631,35.0243,37600.0
2014-01-07 11:50:00,40.06,40.06,39.97,39.97,60200.0,35.0155,35.0155,34.9369,34.9369,60200.0
2014-01-07 12:00:00,39.96,39.96,39.9,39.92,31700.0,34.9281,34.9281,34.8757,34.8932,31700.0
2014-01-07 12:10:00,39.91,39.95,39.9,39.91,48700.0,34.8844,34.9194,34.8757,34.8844,48700.0
2014-01-07 12:20:00,39.91,39.93,39.89,39.93,40000.0,34.8844,34.9019,34.8669,34.9019,40000.0
2014-01-07 12:30:00,39.93,39.93,39.9,39.9,34600.0,34.9019,34.9019,34.8757,34.8757,34600.0
2014-01-07 12:40:00,39.9,39.92,39.89,39.92,27700.0,34.8757,34.8932,34.8669,34.8932,27700.0
2014-01-07 12:50:00,39.91,39.91,39.87,39.87,32000.0,34.8844,34.8844,34.8495,34.8495,32000.0
2014-01-07 13:00:00,39.87,39.88,39.82,39.83,18800.0,34.8495,34.8582,34.8058,34.8145,18800.0
2014-01-07 13:10:00,39.83,39.87,39.82,39.87,15600.0,34.8145,34.8495,34.8058,34.8495,15600.0
2014-01-07 13:20:00,39.86,39.89,39.85,39.85,18000.0,34.8407,34.8669,34.832,34.832,18000.0
2014-01-07 13:30:00,39.85,39.9,39.84,39.89,17200.0,34.832,34.8757,34.8232,34.8669,17200.0
2014-01-07 13:40:00,39.9,39.93,39.87,39.87,18800.0,34.8757,34.9019,34.8495,34.8495,18800.0
2014-01-07 13:50:00,39.87,39.89,39.85,39.86,16500.0,34.8495,34.8669,34.832,34.8407,16500.0
2014-01-07 14:00:00,39.86,39.91,39.84,39.91,24600.0,34.8407,34.8844,34.8232,34.8844,24600.0
2014-01-07 14:10:00,39.91,39.95,39.89,39.91,52200.0,34.8844,34.9194,34.8669,34.8844,52200.0
2014-01-07 14:20:00,39.9,40.03,39.89,40.02,47900.0,34.8757,34.9893,34.8669,34.9806,47900.0
2014-01-07 14:30:00,40.02,40.05,39.97,40.02,38800.0,34.9806,35.0068,34.9369,34.9806,38800.0
2014-01-07 14:40:00,40.02,40.02,39.93,39.95,21200.0,34.9806,34.9806,34.9019,34.9194,21200.0
2014-01-07 14:50:00,39.95,39.96,39.91,39.95,19700.0,34.9194,34.9281,34.8844,34.9194,19700.0
2014-01-07 15:00:00,39.95,39.98,39.95,39.97,39200.0,34.9194,34.9456,34.9194,34.9369,39200.0
2014-01-07 15:10:00,39.97,39.97,39.93,39.95,30700.0,34.9369,34.9369,34.9019,34.9194,30700.0
2014-01-07 15:20:00,39.95,40.0,39.94,40.0,42600.0,34.9194,34.9631,34.9106,34.9631,42600.0
2014-01-07 15:30:00,40.0,40.03,39.96,40.02,80500.0,34.9631,34.9893,34.9281,34.9806,80500.0
2014-01-07 15:40:00,40.02,40.08,40.0,40.0,98800.0,34.9806,35.033,34.9631,34.9631,98800.0
2014-01-07 15:50:00,40.0,40.06,40.0,40.0,352300.0,34.9631,35.0155,34.9631,34.9631,352300.0
2014-01-08 09:30:00,39.89,39.97,39.59,39.63,83400.0,34.8669,34.9369,34.6047,34.6397,83400.0
2014-01-08 09:40:00,39.63,39.77,39.63,39.71,48500.0,34.6397,34.7621,34.6397,34.7096,48500.0
2014-01-08 09:50:00,39.71,39.73,39.65,39.72,87000.0,34.7096,34.7271,34.6572,34.7184,87000.0
2014-01-08 10:00:00,39.72,39.78,39.69,39.77,111700.0,34.7184,34.7708,34.6921,34.7621,111700.0
2014-01-08 10:10:00,39.77,39.83,39.77,39.82,28700.0,34.7621,34.8145,34.7621,34.8058,28700.0
2014-01-08 10:20:00,39.82,39.91,39.82,39.82,35900.0,34.8058,34.8844,34.8058,34.8058,35900.0
2014-01-08 10:30:00,39.82,39.84,39.79,39.81,20100.0,34.8058,34.8232,34.7795,34.797,20100.0
2014-01-08 10:40:00,39.81,39.82,39.74,39.8,35700.0,34.797,34.8058,34.7358,34.7883,35700.0
2014-01-08 10:50:00,39.81,39.86,39.81,39.86,20900.0,34.797,34.8407,34.797,34.8407,20900.0
2014-01-08 11:00:00,39.86,39.87,39.84,39.85,57900.0,34.8407,34.8495,34.8232,34.832,57900.0
2014-01-08 11:10:00,39.84,39.89,39.84,39.85,51000.0,34.8232,34.8669,34.8232,34.832,51000.0
2014-01-08 11:20:00,39.84,39.86,39.83,39.84,36100.0,34.8232,34.8407,34.8145,34.8232,36100.0
2014-01-08 11:30:00,39.84,39.89,39.84,39.85,28900.0,34.8232,34.8669,34.8232,34.832,28900.0
2014-01-08 11:40:00,39.84,39.9,39.82,39.83,36200.0,34.8232,34.8757,34.8058,34.8145,36200.0
2014-01-08 11:50:00,39.83,39.85,39.8,39.81,23800.0,34.8145,34.832,34.7883,34.797,23800.0
2014-01-08 12:00:00,39.8,39.84,39.79,39.8,38800.0,34.7883,34.8232,34.7795,34.7883,38800.0
2014-01-08 12:10:00,39.8,39.82,39.79,39.79,22800.0,34.7883,34.8058,34.7795,34.7795,22800.0
2014-01-08 12:20:00,39.79,39.82,39.79,39.8,28500.0,34.7795,34.8058,34.7795,34.7883,28500.0
2014-01-08 12:30:00,39.8,39.83,39.77,39.8,35600.0,34.7883,34.8145,34.7621,34.7883,35600.0
2014-01-08 12:40:00,39.8,39.8,39.77,39.77,23100.0,34.7883,34.7883,34.7621,34.7621,23100.0
2014-01-08 12:50:00,39.77,39.81,39.76,39.76,26600.0,34.7621,34.797,34.7533,34.7533,26600.0
2014-01-08 13:00:00,39.76,39.8,39.75,39.78,30700.0,34.7533,34.7883,34.7446,34.7708,30700.0
2014-01-08 13:10:00,39.78,39.83,39.78,39.81,27200.0,34.7708,34.8145,34.7708,34.797,27200.0
2014-01-08 13:20:00,39.8,39.87,39.79,39.87,19100.0,34.7883,34.8495,34.7795,34.8495,19100.0
2014-01-08 13:30:00,39.86,39.88,39.84,39.84,30500.0,34.8407,34.8582,34.8232,34.8232,30500.0
2014-01-08 13:40:00,39.84,39.88,39.84,39.88,17600.0,34.8232,34.8582,34.8232,34.8582,17600.0
2014-01-08 13:50:00,39.88,39.91,39.85,39.86,20100.0,34.8582,34.8844,34.832,34.8407,20100.0
2014-01-08 14:00:00,39.84,39.92,39.8,39.84,49900.0,34.8232,34.8932,34.7883,34.8232,49900.0
2014-01-08 14:10:00,39.84,39.93,39.82,39.92,31000.0,34.8232,34.9019,34.8058,34.8932,31000.0
2014-01-08 14:20:00,39.92,39.96,39.84,39.85,47700.0,34.8932,34.9281,34.8232,34.832,47700.0
2014-01-08 14:30:00,39.85,39.9,39.84,39.86,38400.0,34.832,34.8757,34.8232,34.8407,38400.0
2014-01-08 14:40:00,39.87,39.88,39.83,39.84,34600.0,34.8495,34.8582,34.8145,34.8232,34600.0
2014-01-08 14:50:00,39.84,39.88,39.82,39.87,36900.0,34.8232,34.8582,34.8058,34.8495,36900.0
2014-01-08 15:00:00,39.88,39.89,39.83,39.83,39000.0,34.8582,34.8669,34.8145,34.8145,39000.0
2014-01-08 15:10:00,39.82,39.85,39.81,39.82,65100.0,34.8058,34.832,34.797,34.8058,65100.0
2014-01-08 15:20:00,39.83,39.83,39.78,39.8,76600.0,34.8145,34.8145,34.7708,34.7883,76600.0
2014-01-08 15:30:00,39.81,39.83,39.77,39.82,64200.0,34.797,34.8145,34.7621,34.8058,64200.0
2014-01-08 15:40:00,39.82,39.86,39.77,39.83,102800.0,34.8058,34.8407,34.7621,34.8145,102800.0
2014-01-08 15:50:00,39.83,39.83,39.78,39.8,165300.0,34.8145,34.8145,34.7708,34.7883,165300.0
2014-01-09 09:30:00,40.07,40.1,39.78,39.84,72800.0,35.0243,35.0505,34.7708,34.8232,72800.0
2014-01-09 09:40:00,39.84,39.99,39.84,39.92,53800.0,34.8232,34.9544,34.8232,34.8932,53800.0
2014-01-09 09:50:00,39.93,39.93,39.82,39.89,36600.0,34.9019,34.9019,34.8058,34.8669,36600.0
2014-01-09 10:00:00,39.9,39.98,39.89,39.89,59800.0,34.8757,34.9456,34.8669,34.8669,59800.0
2014-01-09 10:10:00,39.89,39.95,39.88,39.89,32800.0,34.8669,34.9194,34.8582,34.8669,32800.0
2014-01-09 10:20:00,39.89,39.99,39.88,39.98,41000.0,34.8669,34.9544,34.8582,34.9456,41000.0
2014-01-09 10:30:00,39.98,40.09,39.98,40.04,36400.0,34.9456,35.0418,34.9456,34.9981,36400.0
2014-01-09 10:40:00,40.04,40.07,39.94,39.95,69100.0,34.9981,35.0243,34.9106,34.9194,69100.0
2014-01-09 10:50:00,39.95,39.96,39.9,39.9,56000.0,34.9194,34.9281,34.8757,34.8757,56000.0
2014-01-09 11:00:00,39.9,39.96,39.87,39.93,42400.0,34.8757,34.9281,34.8495,34.9019,42400.0
2014-01-09 11:10:00,39.94,39.99,39.93,39.98,43900.0,34.9106,34.9544,34.9019,34.9456,43900.0
2014-01-09 11:20:00,39.99,40.04,39.97,39.99,26600.0,34.9544,34.9981,34.9369,34.9544,26600.0
2014-01-09 11:30:00,39.99,40.05,39.98,40.04,29000.0,34.9544,35.0068,34.9456,34.9981,29000.0
2014-01-09 11:40:00,40.03,40.04,39.94,40.03,27300.0,34.9893,34.9981,34.9106,34.9893,27300.0
2014-01-09 11:50:00,40.02,40.02,39.93,39.96,21600.0,34.9806,34.9806,34.9019,34.9281,21600.0
2014-01-09 12:00:00,39.96,40.0,39.96,39.99,25300.0,34.9281,34.9631,34.9281,34.9544,25300.0
2014-01-09 12:10:00,39.99,40.02,39.99,40.0,33200.0,34.9544,34.9806,34.9544,34.9631,33200.0
2014-01-09 12:20:00,40.0,40.05,39.99,40.03,21400.0,34.9631,35.0068,34.9544,34.9893,21400.0
2014-01-09 12:30:00,40.03,40.07,40.02,40.04,25100.0,34.9893,35.0243,34.9806,34.9981,25100.0
2014-01-09 12:40:00,40.04,40.07,40.02,40.06,62600.0,34.9981,35.0243,34.9806,35.0155,62600.0
2014-01-09 12:50:00,40.06,40.12,40.06,40.11,69300.0,35.0155,35.068,35.0155,35.0592,69300.0
2014-01-09 13:00:00,40.1,40.12,40.07,40.1,51000.0,35.0505,35.068,35.0243,35.0505,51000.0
2014-01-09 13:10:00,40.1,40.11,40.04,40.06,30600.0,35.0505,35.0592,34.9981,35.0155,30600.0
2014-01-09 13:20:00,40.07,40.11,40.02,40.1,30100.0,35.0243,35.0592,34.9806,35.0505,30100.0
2014-01-09 13:30:00,40.1,40.11,40.05,40.06,17400.0,35.0505,35.0592,35.0068,35.0155,17400.0
2014-01-09 13:40:00,40.07,40.11,40.07,40.1,24200.0,35.0243,35.0592,35.0243,35.0505,24200.0
2014-01-09 13:50:00,40.09,40.13,40.07,40.07,27900.0,35.0418,35.0767,35.0243,35.0243,27900.0
2014-01-09 14:00:00,40.08,40.1,40.03,40.04,38500.0,35.033,35.0505,34.9893,34.9981,38500.0
2014-01-09 14:10:00,40.04,40.1,40.04,40.06,141900.0,34.9981,35.0505,34.9981,35.0155,141900.0
2014-01-09 14:20:00,40.06,40.08,40.01,40.02,35600.0,35.0155,35.033,34.9718,34.9806,35600.0
2014-01-09 14:30:00,40.02,40.03,40.0,40.01,15800.0,34.9806,34.9893,34.9631,34.9718,15800.0
2014-01-09 14:40:00,40.02,40.1,40.02,40.09,28900.0,34.9806,35.0505,34.9806,35.0418,28900.0
2014-01-09 14:50:00,40.1,40.11,40.05,40.05,16800.0,35.0505,35.0592,35.0068,35.0068,16800.0
2014-01-09 15:00:00,40.05,40.1,40.04,40.06,24200.0,35.0068,35.0505,34.9981,35.0155,24200.0
2014-01-09 15:10:00,40.07,40.13,40.06,40.12,41200.0,35.0243,35.0767,35.0155,35.068,41200.0
2014-01-09 15:20:00,40.12,40.16,40.11,40.15,40100.0,35.068,35.1029,35.0592,35.0942,40100.0
2014-01-09 15:30:00,40.15,40.16,40.05,40.08,64100.0,35.0942,35.1029,35.0068,35.033,64100.0
2014-01-09 15:40:00,40.09,40.1,40.05,40.08,58600.0,35.0418,35.0505,35.0068,35.033,58600.0
2014-01-09 15:50:00,40.08,40.12,40.05,40.08,97300.0,35.033,35.068,35.0068,35.033,97300.0
2014-01-10 09:30:00,40.24,41.01,40.03,40.76,338500.0,35.1729,35.8459,34.9893,35.6274,338500.0
2014-01-10 09:40:00,40.75,40.9,40.64,40.71,117900.0,35.6187,35.7498,35.5225,35.5837,117900.0
2014-01-10 09:50:00,40.71,40.9,40.71,40.81,102400.0,35.5837,35.7498,35.5837,35.6711,102400.0
2014-01-10 10:00:00,40.83,40.83,40.67,40.68,60800.0,35.6886,35.6886,35.5487,35.5575,60800.0
2014-01-10 10:10:00,40.68,40.8,40.67,40.78,40100.0,35.5575,35.6624,35.5487,35.6449,40100.0
2014-01-10 10:20:00,40.78,40.84,40.76,40.76,47200.0,35.6449,35.6973,35.6274,35.6274,47200.0
2014-01-10 10:30:00,40.76,40.78,40.69,40.75,43000.0,35.6274,35.6449,35.5662,35.6187,43000.0
2014-01-10 10:40:00,40.74,40.8,40.69,40.78,61400.0,35.6099,35.6624,35.5662,35.6449,61400.0
2014-01-10 10:50:00,40.78,40.87,40.76,40.8,68100.0,35.6449,35.7235,35.6274,35.6624,68100.0
2014-01-10 11:00:00,40.8,40.82,40.61,40.65,47300.0,35.6624,35.6798,35.4963,35.5312,47300.0
2014-01-10 11:10:00,40.65,40.69,40.57,40.57,29800.0,35.5312,35.5662,35.4613,35.4613,29800.0
2014-01-10 11:20:00,40.56,40.66,40.53,40.61,100900.0,35.4526,35.54,35.4264,35.4963,100900.0
2014-01-10 11:30:00,40.61,40.68,40.56,40.67,51700.0,35.4963,35.5575,35.4526,35.5487,51700.0
2014-01-10 11:40:00,40.68,40.68,40.56,40.63,45900.0,35.5575,35.5575,35.4526,35.5138,45900.0
2014-01-10 11:50:00,40.63,40.64,40.6,40.6,21600.0,35.5138,35.5225,35.4875,35.4875,21600.0
2014-01-10 12:00:00,40.6,40.64,40.57,40.62,31600.0,35.4875,35.5225,35.4613,35.505,31600.0
2014-01-10 12:10:00,40.62,40.67,40.58,40.64,41600.0,35.505,35.5487,35.4701,35.5225,41600.0
2014-01-10 12:20:00,40.64,40.68,40.61,40.62,41700.0,35.5225,35.5575,35.4963,35.505,41700.0
2014-01-10 12:30:00,40.62,40.62,40.56,40.6,29000.0,35.505,35.505,35.4526,35.4875,29000.0
2014-01-10 12:40:00,40.59,40.61,40.53,40.54,50100.0,35.4788,35.4963,35.4264,35.4351,50100.0
2014-01-10 12:50:00,40.54,40.57,40.48,40.49,57000.0,35.4351,35.4613,35.3827,35.3914,57000.0
2014-01-10 13:00:00,40.49,40.56,40.47,40.55,38700.0,35.3914,35.4526,35.3739,35.4438,38700.0
2014-01-10 13:10:00,40.56,40.56,40.5,40.51,39800.0,35.4526,35.4526,35.4001,35.4089,39800.0
2014-01-10 13:20:00,40.51,40.53,40.5,40.51,18400.0,35.4089,35.4264,35.4001,35.4089,18400.0
2014-01-10 13:30:00,40.5,40.52,40.5,40.52,21600.0,35.4001,35.4176,35.4001,35.4176,21600.0
2014-01-10 13:40:00,40.52,40.6,40.52,40.58,35000.0,35.4176,35.4875,35.4176,35.4701,35000.0
2014-01-10 13:50:00,40.58,40.6,40.51,40.52,31900.0,35.4701,35.4875,35.4089,35.4176,31900.0
2014-01-10 14:00:00,40.53,40.55,40.51,40.53,20200.0,35.4264,35.4438,35.4089,35.4264,20200.0
2014-01-10 14:10:00,40.54,40.57,40.53,40.54,20000.0,35.4351,35.4613,35.4264,35.4351,20000.0
2014-01-10 14:20:00,40.53,40.54,40.52,40.52,21500.0,35.4264,35.4351,35.4176,35.4176,21500.0
2014-01-10 14:30:00,40.52,40.55,40.52,40.55,25500.0,35.4176,35.4438,35.4176,35.4438,25500.0
2014-01-10 14:40:00,40.55,40.56,40.52,40.55,28900.0,35.4438,35.4526,35.4176,35.4438,28900.0
2014-01-10 14:50:00,40.54,40.55,40.48,40.48,42600.0,35.4351,35.4438,35.3827,35.3827,42600.0
2014-01-10 15:00:00,40.49,40.56,40.47,40.56,32400.0,35.3914,35.4526,35.3739,35.4526,32400.0
2014-01-10 15:10:00,40.56,40.56,40.5,40.52,38500.0,35.4526,35.4526,35.4001,35.4176,38500.0
2014-01-10 15:20:00,40.52,40.55,40.51,40.51,43000.0,35.4176,35.4438,35.4089,35.4089,43000.0
2014-01-10 15:30:00,40.51,40.55,40.51,40.52,71000.0,35.4089,35.4438,35.4089,35.4176,71000.0
2014-01-10 15:40:00,40.51,40.53,40.43,40.44,77000.0,35.4089,35.4264,35.3389,35.3477,77000.0
2014-01-10 15:50:00,40.44,40.54,40.42,40.53,134800.0,35.3477,35.4351,35.3302,35.4264,134800.0
2014-01-13 09:30:00,40.93,40.93,40.67,40.73,200700.0,35.776,35.776,35.5487,35.6012,200700.0
2014-01-13 09:40:00,40.73,40.8,40.68,40.68,99400.0,35.6012,35.6624,35.5575,35.5575,99400.0
2014-01-13 09:50:00,40.69,40.78,40.66,40.72,64200.0,35.5662,35.6449,35.54,35.5924,64200.0
2014-01-13 10:00:00,40.72,40.73,40.66,40.66,66500.0,35.5924,35.6012,35.54,35.54,66500.0
2014-01-13 10:10:00,40.67,40.74,40.62,40.66,53800.0,35.5487,35.6099,35.505,35.54,53800.0
2014-01-13 10:20:00,40.66,40.71,40.62,40.63,47100.0,35.54,35.5837,35.505,35.5138,47100.0
2014-01-13 10:30:00,40.64,40.67,40.56,40.58,36600.0,35.5225,35.5487,35.4526,35.4701,36600.0
2014-01-13 10:40:00,40.59,40.61,40.54,40.54,31100.0,35.4788,35.4963,35.4351,35.4351,31100.0
2014-01-13 10:50:00,40.54,40.58,40.46,40.47,31400.0,35.4351,35.4701,35.3652,35.3739,31400.0
2014-01-13 11:00:00,40.47,40.51,40.4,40.43,49200.0,35.3739,35.4089,35.3127,35.3389,49200.0
2014-01-13 11:10:00,40.43,40.53,40.43,40.48,100400.0,35.3389,35.4264,35.3389,35.3827,100400.0
2014-01-13 11:20:00,40.48,40.52,40.46,40.52,23700.0,35.3827,35.4176,35.3652,35.4176,23700.0
2014-01-13 11:30:00,40.53,40.58,40.51,40.56,28200.0,35.4264,35.4701,35.4089,35.4526,28200.0
2014-01-13 11:40:00,40.56,40.6,40.54,40.56,29800.0,35.4526,35.4875,35.4351,35.4526,29800.0
2014-01-13 11:50:00,40.56,40.56,40.5,40.5,46900.0,35.4526,35.4526,35.4001,35.4001,46900.0
2014-01-13 12:00:00,40.51,40.54,40.49,40.54,59300.0,35.4089,35.4351,35.3914,35.4351,59300.0
2014-01-13 12:10:00,40.53,40.54,40.45,40.45,58800.0,35.4264,35.4351,35.3564,35.3564,58800.0
2014-01-13 12:20:00,40.45,40.49,40.39,40.39,30000.0,35.3564,35.3914,35.304,35.304,30000.0
2014-01-13 12:30:00,40.39,40.39,40.32,40.37,78400.0,35.304,35.304,35.2428,35.2865,78400.0
2014-01-13 12:40:00,40.38,40.41,40.36,40.41,57800.0,35.2952,35.3215,35.2778,35.3215,57800.0
2014-01-13 12:50:00,40.4,40.4,40.35,40.37,32700.0,35.3127,35.3127,35.269,35.2865,32700.0
2014-01-13 13:00:00,40.37,40.41,40.33,40.33,71900.0,35.2865,35.3215,35.2515,35.2515,71900.0
2014-01-13 13:10:00,40.34,40.34,40.27,40.27,56100.0,35.2603,35.2603,35.1991,35.1991,56100.0
2014-01-13 13:20:00,40.27,40.36,40.27,40.32,27900.0,35.1991,35.2778,35.1991,35.2428,27900.0
2014-01-13 13:30:00,40.31,40.37,40.28,40.36,33400.0,35.2341,35.2865,35.2078,35.2778,33400.0
2014-01-13 13:40:00,40.35,40.37,40.32,40.32,28600.0,35.269,35.2865,35.2428,35.2428,28600.0
2014-01-13 13:50:00,40.32,40.42,40.31,40.4,34200.0,35.2428,35.3302,35.2341,35.3127,34200.0
2014-01-13 14:00:00,40.4,40.43,40.38,40.38,35200.0,35.3127,35.3389,35.2952,35.2952,35200.0
2014-01-13 14:10:00,40.38,40.4,40.33,40.36,34300.0,35.2952,35.3127,35.2515,35.2778,34300.0
2014-01-13 14:20:00,40.36,40.39,40.29,40.3,51400.0,35.2778,35.304,35.2166,35.2253,51400.0
2014-01-13 14:30:00,40.3,40.34,40.27,40.32,34300.0,35.2253,35.2603,35.1991,35.2428,34300.0
2014-01-13 14:40:00,40.33,40.34,40.29,40.31,32800.0,35.2515,35.2603,35.2166,35.2341,32800.0
2014-01-13 14:50:00,40.31,40.32,40.23,40.24,52500.0,35.2341,35.2428,35.1641,35.1729,52500.0
2014-01-13 15:00:00,40.24,40.27,40.19,40.27,68000.0,35.1729,35.1991,35.1292,35.1991,68000.0
2014-01-13 15:10:00,40.28,40.31,40.24,40.25,54700.0,35.2078,35.2341,35.1729,35.1816,54700.0
2014-01-13 15:20:00,40.26,40.29,40.21,40.28,46600.0,35.1904,35.2166,35.1467,35.2078,46600.0
2014-01-13 15:30:00,40.28,40.3,40.21,40.24,62500.0,35.2078,35.2253,35.1467,35.1729,62500.0
2014-01-13 15:40:00,40.24,40.29,40.2,40.27,96900.0,35.1729,35.2166,35.1379,35.1991,96900.0
2014-01-13 15:50:00,40.27,40.31,40.25,40.29,212100.0,35.1991,35.2341,35.1816,35.2166,212100.0
2014-01-14 09:30:00,40.28,40.5,40.18,40.26,52700.0,35.2078,35.4001,35.1204,35.1904,52700.0
2014-01-14 09:40:00,40.26,40.27,40.13,40.25,38100.0,35.1904,35.1991,35.0767,35.1816,38100.0
2014-01-14 09:50:00,40.25,40.38,40.24,40.36,42000.0,35.1816,35.2952,35.1729,35.2778,42000.0
2014-01-14 10:00:00,40.36,40.46,40.35,40.37,39200.0,35.2778,35.3652,35.269,35.2865,39200.0
2014-01-14 10:10:00,40.37,40.45,40.37,40.45,38100.0,35.2865,35.3564,35.2865,35.3564,38100.0
2014-01-14 10:20:00,40.44,40.47,40.41,40.44,45900.0,35.3477,35.3739,35.3215,35.3477,45900.0
2014-01-14 10:30:00,40.44,40.55,40.44,40.46,55300.0,35.3477,35.4438,35.3477,35.3652,55300.0
2014-01-14 10:40:00,40.47,40.53,40.45,40.45,27400.0,35.3739,35.4264,35.3564,35.3564,27400.0
2014-01-14 10:50:00,40.45,40.49,40.43,40.46,54900.0,35.3564,35.3914,35.3389,35.3652,54900.0
2014-01-14 11:00:00,40.46,40.46,40.35,40.38,34100.0,35.3652,35.3652,35.269,35.2952,34100.0
2014-01-14 11:10:00,40.38,40.46,40.38,40.43,47400.0,35.2952,35.3652,35.2952,35.3389,47400.0
2014-01-14 11:20:00,40.43,40.47,40.41,40.42,41900.0,35.3389,35.3739,35.3215,35.3302,41900.0
2014-01-14 11:30:00,40.43,40.47,40.42,40.44,17600.0,35.3389,35.3739,35.3302,35.3477,17600.0
2014-01-14 11:40:00,40.44,40.44,40.35,40.35,17700.0,35.3477,35.3477,35.269,35.269,17700.0
2014-01-14 11:50:00,40.34,40.41,40.32,40.41,25300.0,35.2603,35.3215,35.2428,35.3215,25300.0
2014-01-14 12:00:00,40.41,40.42,40.31,40.34,20500.0,35.3215,35.3302,35.2341,35.2603,20500.0
2014-01-14 12:10:00,40.35,40.36,40.33,40.35,13800.0,35.269,35.2778,35.2515,35.269,13800.0
2014-01-14 12:20:00,40.35,40.4,40.32,40.35,26400.0,35.269,35.3127,35.2428,35.269,26400.0
2014-01-14 12:30:00,40.35,40.4,40.32,40.4,21200.0,35.269,35.3127,35.2428,35.3127,21200.0
2014-01-14 12:40:00,40.39,40.39,40.35,40.37,18900.0,35.304,35.304,35.269,35.2865,18900.0
2014-01-14 12:50:00,40.36,40.36,40.3,40.31,18400.0,35.2778,35.2778,35.2253,35.2341,18400.0
2014-01-14 13:00:00,40.31,40.36,40.29,40.35,47800.0,35.2341,35.2778,35.2166,35.269,47800.0
2014-01-14 13:10:00,40.35,40.38,40.33,40.35,34500.0,35.269,35.2952,35.2515,35.269,34500.0
2014-01-14 13:20:00,40.36,40.38,40.34,40.35,22100.0,35.2778,35.2952,35.2603,35.269,22100.0
2014-01-14 13:30:00,40.36,40.36,40.33,40.34,20000.0,35.2778,35.2778,35.2515,35.2603,20000.0
2014-01-14 13:40:00,40.35,40.36,40.29,40.29,19500.0,35.269,35.2778,35.2166,35.2166,19500.0
2014-01-14 13:50:00,40.3,40.34,40.29,40.29,24600.0,35.2253,35.2603,35.2166,35.2166,24600.0
2014-01-14 14:00:00,40.3,40.33,40.26,40.32,25200.0,35.2253,35.2515,35.1904,35.2428,25200.0
2014-01-14 14:10:00,40.34,40.38,40.32,40.37,35600.0,35.2603,35.2952,35.2428,35.2865,35600.0
2014-01-14 14:20:00,40.37,40.39,40.34,40.39,11100.0,35.2865,35.304,35.2603,35.304,11100.0
2014-01-14 14:30:00,40.39,40.42,40.37,40.42,24500.0,35.304,35.3302,35.2865,35.3302,24500.0
2014-01-14 14:40:00,40.42,40.42,40.36,40.38,22400.0,35.3302,35.3302,35.2778,35.2952,22400.0
2014-01-14 14:50:00,40.39,40.39,40.31,40.35,26400.0,35.304,35.304,35.2341,35.269,26400.0
2014-01-14 15:00:00,40.34,40.37,40.34,40.35,26200.0,35.2603,35.2865,35.2603,35.269,26200.0
2014-01-14 15:10:00,40.35,40.41,40.34,40.4,26100.0,35.269,35.3215,35.2603,35.3127,26100.0
2014-01-14 15:20:00,40.4,40.4,40.36,40.38,33600.0,35.3127,35.3127,35.2778,35.2952,33600.0
2014-01-14 15:30:00,40.38,40.39,40.34,40.37,40100.0,35.2952,35.304,35.2603,35.2865,40100.0
2014-01-14 15:40:00,40.36,40.37,40.26,40.27,205200.0,35.2778,35.2865,35.1904,35.1991,205200.0
2014-01-14 15:50:00,40.27,40.3,40.26,40.29,210800.0,35.1991,35.2253,35.1904,35.2166,210800.0
2014-01-15 09:30:00,40.85,41.13,40.47,40.49,266900.0,35.7061,35.9508,35.3739,35.3914,266900.0
2014-01-15 09:40:00,40.47,40.54,40.42,40.44,111300.0,35.3739,35.4351,35.3302,35.3477,111300.0
2014-01-15 09:50:00,40.44,40.5,40.39,40.4,69900.0,35.3477,35.4001,35.304,35.3127,69900.0
2014-01-15 10:00:00,40.41,40.51,40.37,40.5,124200.0,35.3215,35.4089,35.2865,35.4001,124200.0
2014-01-15 10:10:00,40.48,40.55,40.48,40.53,336500.0,35.3827,35.4438,35.3827,35.4264,336500.0
2014-01-15 10:20:00,40.53,40.56,40.41,40.44,78500.0,35.4264,35.4526,35.3215,35.3477,78500.0
2014-01-15 10:30:00,40.44,40.45,40.36,40.38,28000.0,35.3477,35.3564,35.2778,35.2952,28000.0
2014-01-15 10:40:00,40.36,40.39,40.33,40.35,25000.0,35.2778,35.304,35.2515,35.269,25000.0
2014-01-15 10:50:00,40.34,40.36,40.29,40.3,25500.0,35.2603,35.2778,35.2166,35.2253,25500.0
2014-01-15 11:00:00,40.3,40.38,40.3,40.37,46500.0,35.2253,35.2952,35.2253,35.2865,46500.0
2014-01-15 11:10:00,40.37,40.4,40.35,40.36,33500.0,35.2865,35.3127,35.269,35.2778,33500.0
2014-01-15 11:20:00,40.36,40.36,40.27,40.28,32300.0,35.2778,35.2778,35.1991,35.2078,32300.0
2014-01-15 11:30:00,40.28,40.33,40.28,40.32,60300.0,35.2078,35.2515,35.2078,35.2428,60300.0
2014-01-15 11:40:00,40.32,40.34,40.3,40.33,53300.0,35.2428,35.2603,35.2253,35.2515,53300.0
2014-01-15 11:50:00,40.32,40.37,40.32,40.37,37000.0,35.2428,35.2865,35.2428,35.2865,37000.0
2014-01-15 12:00:00,40.37,40.39,40.32,40.38,34300.0,35.2865,35.304,35.2428,35.2952,34300.0
2014-01-15 12:10:00,40.38,40.39,40.33,40.36,41200.0,35.2952,35.304,35.2515,35.2778,41200.0
2014-01-15 12:20:00,40.36,40.36,40.28,40.3,67100.0,35.2778,35.2778,35.2078,35.2253,67100.0
2014-01-15 12:30:00,40.3,40.35,40.29,40.29,72400.0,35.2253,35.269,35.2166,35.2166,72400.0
2014-01-15 12:40:00,40.3,40.36,40.29,40.36,60200.0,35.2253,35.2778,35.2166,35.2778,60200.0
2014-01-15 12:50:00,40.36,40.38,40.34,40.37,38600.0,35.2778,35.2952,35.2603,35.2865,38600.0
2014-01-15 13:00:00,40.37,40.41,40.34,40.37,54200.0,35.2865,35.3215,35.2603,35.2865,54200.0
2014-01-15 13:10:00,40.37,40.41,40.36,40.4,43400.0,35.2865,35.3215,35.2778,35.3127,43400.0
2014-01-15 13:20:00,40.4,40.41,40.33,40.38,42100.0,35.3127,35.3215,35.2515,35.2952,42100.0
2014-01-15 13:30:00,40.38,40.41,40.34,40.36,43300.0,35.2952,35.3215,35.2603,35.2778,43300.0
2014-01-15 13:40:00,40.35,40.4,40.34,40.36,53900.0,35.269,35.3127,35.2603,35.2778,53900.0
2014-01-15 13:50:00,40.37,40.42,40.37,40.39,42300.0,35.2865,35.3302,35.2865,35.304,42300.0
2014-01-15 14:00:00,40.4,40.45,40.36,40.45,46800.0,35.3127,35.3564,35.2778,35.3564,46800.0
2014-01-15 14:10:00,40.45,40.54,40.44,40.53,62000.0,35.3564,35.4351,35.3477,35.4264,62000.0
2014-01-15 14:20:00,40.53,40.54,40.48,40.48,287500.0,35.4264,35.4351,35.3827,35.3827,287500.0
2014-01-15 14:30:00,40.48,40.5,40.43,40.43,27700.0,35.3827,35.4001,35.3389,35.3389,27700.0
2014-01-15 14:40:00,40.44,40.5,40.42,40.5,31300.0,35.3477,35.4001,35.3302,35.4001,31300.0
2014-01-15 14:50:00,40.5,40.51,40.48,40.5,37500.0,35.4001,35.4089,35.3827,35.4001,37500.0
2014-01-15 15:00:00,40.5,40.51,40.46,40.51,59800.0,35.4001,35.4089,35.3652,35.4089,59800.0
2014-01-15 15:10:00,40.5,40.52,40.48,40.48,56700.0,35.4001,35.4176,35.3827,35.3827,56700.0
2014-01-15 15:20:00,40.48,40.5,40.45,40.49,110300.0,35.3827,35.4001,35.3564,35.3914,110300.0
2014-01-15 15:30:00,40.48,40.51,40.48,40.5,79300.0,35.3827,35.4089,35.3827,35.4001,79300.0
2014-01-15 15:40:00,40.51,40.52,40.48,40.52,232900.0,35.4089,35.4176,35.3827,35.4176,232900.0
2014-01-15 15:50:00,40.52,40.53,40.48,40.52,392800.0,35.4176,35.4264,35.3827,35.4176,392800.0
2014-01-16 09:30:00,40.48,40.6,40.4,40.6,70500.0,35.3827,35.4875,35.3127,35.4875,70500.0
2014-01-16 09:40:00,40.61,40.66,40.46,40.5,52000.0,35.4963,35.54,35.3652,35.4001,52000.0
2014-01-16 09:50:00,40.5,40.57,40.46,40.57,55300.0,35.4001,35.4613,35.3652,35.4613,55300.0
2014-01-16 10:00:00,40.58,40.65,40.52,40.54,90700.0,35.4701,35.5312,35.4176,35.4351,90700.0
2014-01-16 10:10:00,40.54,40.54,40.41,40.44,28700.0,35.4351,35.4351,35.3215,35.3477,28700.0
2014-01-16 10:20:00,40.44,40.45,40.36,40.4,28700.0,35.3477,35.3564,35.2778,35.3127,28700.0
2014-01-16 10:30:00,40.39,40.4,40.32,40.32,32000.0,35.304,35.3127,35.2428,35.2428,32000.0
2014-01-16 10:40:00,40.32,40.39,40.32,40.39,46700.0,35.2428,35.304,35.2428,35.304,46700.0
2014-01-16 10:50:00,40.39,40.42,40.35,40.42,41700.0,35.304,35.3302,35.269,35.3302,41700.0
2014-01-16 11:00:00,40.42,40.5,40.42,40.5,47300.0,35.3302,35.4001,35.3302,35.4001,47300.0
2014-01-16 11:10:00,40.51,40.52,40.42,40.49,68900.0,35.4089,35.4176,35.3302,35.3914,68900.0
2014-01-16 11:20:00,40.48,40.55,40.48,40.55,58300.0,35.3827,35.4438,35.3827,35.4438,58300.0
2014-01-16 11:30:00,40.56,40.57,40.52,40.53,45500.0,35.4526,35.4613,35.4176,35.4264,45500.0
2014-01-16 11:40:00,40.53,40.57,40.5,40.51,27900.0,35.4264,35.4613,35.4001,35.4089,27900.0
2014-01-16 11:50:00,40.51,40.55,40.49,40.53,27100.0,35.4089,35.4438,35.3914,35.4264,27100.0
2014-01-16 12:00:00,40.52,40.53,40.48,40.49,13100.0,35.4176,35.4264,35.3827,35.3914,13100.0
2014-01-16 12:10:00,40.48,40.5,40.41,40.42,64000.0,35.3827,35.4001,35.3215,35.3302,64000.0
2014-01-16 12:20:00,40.41,40.5,40.37,40.49,84500.0,35.3215,35.4001,35.2865,35.3914,84500.0
2014-01-16 12:30:00,40.49,40.49,40.43,40.43,22700.0,35.3914,35.3914,35.3389,35.3389,22700.0
2014-01-16 12:40:00,40.43,40.48,40.43,40.43,37000.0,35.3389,35.3827,35.3389,35.3389,37000.0
2014-01-16 12:50:00,40.44,40.47,40.42,40.43,34400.0,35.3477,35.3739,35.3302,35.3389,34400.0
2014-01-16 13:00:00,40.44,40.5,40.44,40.5,18900.0,35.3477,35.4001,35.3477,35.4001,18900.0
2014-01-16 13:10:00,40.5,40.53,40.49,40.51,56800.0,35.4001,35.4264,35.3914,35.4089,56800.0
2014-01-16 13:20:00,40.52,40.6,40.5,40.6,87800.0,35.4176,35.4875,35.4001,35.4875,87800.0
2014-01-16 13:30:00,40.61,40.67,40.57,40.66,39400.0,35.4963,35.5487,35.4613,35.54,39400.0
2014-01-16 13:40:00,40.66,40.67,40.6,40.63,39900.0,35.54,35.5487,35.4875,35.5138,39900.0
2014-01-16 13:50:00,40.63,40.68,40.61,40.68,51000.0,35.5138,35.5575,35.4963,35.5575,51000.0
2014-01-16 14:00:00,40.68,40.68,40.61,40.62,26500.0,35.5575,35.5575,35.4963,35.505,26500.0
2014-01-16 14:10:00,40.63,40.69,40.62,40.62,32100.0,35.5138,35.5662,35.505,35.505,32100.0
2014-01-16 14:20:00,40.62,40.66,40.58,40.61,55900.0,35.505,35.54,35.4701,35.4963,55900.0
2014-01-16 14:30:00,40.61,40.63,40.6,40.61,38900.0,35.4963,35.5138,35.4875,35.4963,38900.0
2014-01-16 14:40:00,40.61,40.63,40.58,40.61,40700.0,35.4963,35.5138,35.4701,35.4963,40700.0
2014-01-16 14:50:00,40.62,40.63,40.58,40.62,32400.0,35.505,35.5138,35.4701,35.505,32400.0
2014-01-16 15:00:00,40.62,40.62,40.55,40.59,45900.0,35.505,35.505,35.4438,35.4788,45900.0
2014-01-16 15:10:00,40.59,40.63,40.56,40.56,46300.0,35.4788,35.5138,35.4526,35.4526,46300.0
2014-01-16 15:20:00,40.56,40.59,40.54,40.59,54800.0,35.4526,35.4788,35.4351,35.4788,54800.0
2014-01-16 15:30:00,40.59,40.62,40.57,40.59,75500.0,35.4788,35.505,35.4613,35.4788,75500.0
2014-01-16 15:40:00,40.59,40.62,40.54,40.55,153500.0,35.4788,35.505,35.4351,35.4438,153500.0
2014-01-16 15:50:00,40.55,40.66,40.55,40.66,173400.0,35.4438,35.54,35.4438,35.54,173400.0
2014-01-17 09:30:00,40.67,40.71,40.48,40.5,258300.0,35.5487,35.5837,35.3827,35.4001,258300.0
2014-01-17 09:40:00,40.5,40.6,40.43,40.45,33400.0,35.4001,35.4875,35.3389,35.3564,33400.0
2014-01-17 09:50:00,40.45,40.54,40.4,40.47,24200.0,35.3564,35.4351,35.3127,35.3739,24200.0
2014-01-17 10:00:00,40.48,40.56,40.45,40.49,29000.0,35.3827,35.4526,35.3564,35.3914,29000.0
2014-01-17 10:10:00,40.49,40.56,40.49,40.5,29700.0,35.3914,35.4526,35.3914,35.4001,29700.0
2014-01-17 10:20:00,40.5,40.52,40.45,40.47,37400.0,35.4001,35.4176,35.3564,35.3739,37400.0
2014-01-17 10:30:00,40.47,40.53,40.47,40.53,21300.0,35.3739,35.4264,35.3739,35.4264,21300.0
2014-01-17 10:40:00,40.52,40.53,40.47,40.5,30000.0,35.4176,35.4264,35.3739,35.4001,30000.0
2014-01-17 10:50:00,40.5,40.58,40.48,40.57,49100.0,35.4001,35.4701,35.3827,35.4613,49100.0
2014-01-17 11:00:00,40.57,40.64,40.57,40.61,37900.0,35.4613,35.5225,35.4613,35.4963,37900.0
2014-01-17 11:10:00,40.61,40.61,40.57,40.58,28100.0,35.4963,35.4963,35.4613,35.4701,28100.0
2014-01-17 11:20:00,40.58,40.68,40.58,40.67,52300.0,35.4701,35.5575,35.4701,35.5487,52300.0
2014-01-17 11:30:00,40.67,40.73,40.67,40.7,55600.0,35.5487,35.6012,35.5487,35.5749,55600.0
2014-01-17 11:40:00,40.7,40.71,40.67,40.68,40800.0,35.5749,35.5837,35.5487,35.5575,40800.0
2014-01-17 11:50:00,40.68,40.7,40.64,40.69,37400.0,35.5575,35.5749,35.5225,35.5662,37400.0
2014-01-17 12:00:00,40.69,40.71,40.69,40.69,15800.0,35.5662,35.5837,35.5662,35.5662,15800.0
2014-01-17 12:10:00,40.7,40.73,40.69,40.69,25600.0,35.5749,35.6012,35.5662,35.5662,25600.0
2014-01-17 12:20:00,40.7,40.71,40.68,40.71,18600.0,35.5749,35.5837,35.5575,35.5837,18600.0
2014-01-17 12:30:00,40.71,40.74,40.7,40.73,42300.0,35.5837,35.6099,35.5749,35.6012,42300.0
2014-01-17 12:40:00,40.73,40.79,40.72,40.78,29200.0,35.6012,35.6536,35.5924,35.6449,29200.0
2014-01-17 12:50:00,40.78,40.78,40.75,40.76,15200.0,35.6449,35.6449,35.6187,35.6274,15200.0
2014-01-17 13:00:00,40.76,40.76,40.71,40.72,18900.0,35.6274,35.6274,35.5837,35.5924,18900.0
2014-01-17 13:10:00,40.71,40.71,40.65,40.67,11800.0,35.5837,35.5837,35.5312,35.5487,11800.0
2014-01-17 13:20:00,40.67,40.68,40.64,40.66,24600.0,35.5487,35.5575,35.5225,35.54,24600.0
2014-01-17 13:30:00,40.67,40.67,40.61,40.66,43400.0,35.5487,35.5487,35.4963,35.54,43400.0
2014-01-17 13:40:00,40.65,40.65,40.61,40.62,61400.0,35.5312,35.5312,35.4963,35.505,61400.0
2014-01-17 13:50:00,40.62,40.66,40.61,40.66,51200.0,35.505,35.54,35.4963,35.54,51200.0
2014-01-17 14:00:00,40.66,40.69,40.66,40.68,33600.0,35.54,35.5662,35.54,35.5575,33600.0
2014-01-17 14:10:00,40.68,40.72,40.66,40.7,56400.0,35.5575,35.5924,35.54,35.5749,56400.0
2014-01-17 14:20:00,40.7,40.72,40.66,40.71,40300.0,35.5749,35.5924,35.54,35.5837,40300.0
2014-01-17 14:30:00,40.71,40.71,40.69,40.71,34800.0,35.5837,35.5837,35.5662,35.5837,34800.0
2014-01-17 14:40:00,40.71,40.72,40.7,40.71,59700.0,35.5837,35.5924,35.5749,35.5837,59700.0
2014-01-17 14:50:00,40.71,40.76,40.7,40.7,195100.0,35.5837,35.6274,35.5749,35.5749,195100.0
2014-01-17 15:00:00,40.71,40.72,40.67,40.68,54100.0,35.5837,35.5924,35.5487,35.5575,54100.0
2014-01-17 15:10:00,40.68,40.69,40.66,40.67,18700.0,35.5575,35.5662,35.54,35.5487,18700.0
2014-01-17 15:20:00,40.67,40.71,40.66,40.69,68800.0,35.5487,35.5837,35.54,35.5662,68800.0
2014-01-17 15:30:00,40.67,40.73,40.66,40.68,145200.0,35.5487,35.6012,35.54,35.5575,145200.0
2014-01-17 15:40:00,40.67,40.7,40.64,40.68,92300.0,35.5487,35.5749,35.5225,35.5575,92300.0
2014-01-17 15:50:00,40.68,40.71,40.65,40.68,271200.0,35.5575,35.5837,35.5312,35.5575,271200.0
2014-01-21 09:30:00,40.72,41.06,40.72,40.98,140900.0,35.5924,35.8896,35.5924,35.8197,140900.0
2014-01-21 09:40:00,40.98,41.02,40.96,41.01,71400.0,35.8197,35.8547,35.8022,35.8459,71400.0
2014-01-21 09:50:00,41.01,41.04,40.97,41.0,64200.0,35.8459,35.8721,35.8109,35.8372,64200.0
2014-01-21 10:00:00,41.01,41.03,40.96,40.99,44600.0,35.8459,35.8634,35.8022,35.8284,44600.0
2014-01-21 10:10:00,40.99,41.0,40.87,40.91,60100.0,35.8284,35.8372,35.7235,35.7585,60100.0
2014-01-21 10:20:00,40.91,40.95,40.89,40.92,33700.0,35.7585,35.7935,35.741,35.7672,33700.0
2014-01-21 10:30:00,40.93,41.02,40.92,41.01,121400.0,35.776,35.8547,35.7672,35.8459,121400.0
2014-01-21 10:40:00,41.0,41.0,40.95,40.96,19500.0,35.8372,35.8372,35.7935,35.8022,19500.0
2014-01-21 10:50:00,40.96,41.0,40.95,40.98,28500.0,35.8022,35.8372,35.7935,35.8197,28500.0
2014-01-21 11:00:00,40.98,41.0,40.9,40.91,36800.0,35.8197,35.8372,35.7498,35.7585,36800.0
2014-01-21 11:10:00,40.9,40.91,40.82,40.83,37700.0,35.7498,35.7585,35.6798,35.6886,37700.0
2014-01-21 11:20:00,40.81,40.84,40.8,40.84,30300.0,35.6711,35.6973,35.6624,35.6973,30300.0
2014-01-21 11:30:00,40.84,40.86,40.8,40.86,63700.0,35.6973,35.7148,35.6624,35.7148,63700.0
2014-01-21 11:40:00,40.86,40.92,40.85,40.89,98900.0,35.7148,35.7672,35.7061,35.741,98900.0
2014-01-21 11:50:00,40.89,40.9,40.87,40.9,19000.0,35.741,35.7498,35.7235,35.7498,19000.0
2014-01-21 12:00:00,40.89,40.92,40.87,40.9,27500.0,35.741,35.7672,35.7235,35.7498,27500.0
2014-01-21 12:10:00,40.91,40.93,40.89,40.91,45200.0,35.7585,35.776,35.741,35.7585,45200.0
2014-01-21 12:20:00,40.91,40.95,40.9,40.92,26500.0,35.7585,35.7935,35.7498,35.7672,26500.0
2014-01-21 12:30:00,40.92,40.94,40.91,40.93,16800.0,35.7672,35.7847,35.7585,35.776,16800.0
2014-01-21 12:40:00,40.93,40.95,40.89,40.91,20600.0,35.776,35.7935,35.741,35.7585,20600.0
2014-01-21 12:50:00,40.9,40.91,40.88,40.89,17900.0,35.7498,35.7585,35.7323,35.741,17900.0
2014-01-21 13:00:00,40.89,40.96,40.89,40.95,21900.0,35.741,35.8022,35.741,35.7935,21900.0
2014-01-21 13:10:00,40.95,40.99,40.94,40.98,22600.0,35.7935,35.8284,35.7847,35.8197,22600.0
2014-01-21 13:20:00,40.99,41.03,40.99,41.03,12300.0,35.8284,35.8634,35.8284,35.8634,12300.0
2014-01-21 13:30:00,41.02,41.05,41.0,41.03,30200.0,35.8547,35.8809,35.8372,35.8634,30200.0
2014-01-21 13:40:00,41.04,41.08,41.03,41.07,267500.0,35.8721,35.9071,35.8634,35.8984,267500.0
2014-01-21 13:50:00,41.07,41.08,41.05,41.08,18900.0,35.8984,35.9071,35.8809,35.9071,18900.0
2014-01-21 14:00:00,41.07,41.09,41.02,41.02,30600.0,35.8984,35.9158,35.8547,35.8547,30600.0
2014-01-21 14:10:00,41.01,41.09,41.01,41.07,27100.0,35.8459,35.9158,35.8459,35.8984,27100.0
2014-01-21 14:20:00,41.06,41.09,41.05,41.08,13000.0,35.8896,35.9158,35.8809,35.9071,13000.0
2014-01-21 14:30:00,41.07,41.1,41.04,41.1,29200.0,35.8984,35.9246,35.8721,35.9246,29200.0
2014-01-21 14:40:00,41.1,41.17,41.09,41.15,108400.0,35.9246,35.9858,35.9158,35.9683,108400.0
2014-01-21 14:50:00,41.14,41.21,41.13,41.21,91000.0,35.9595,36.0207,35.9508,36.0207,91000.0
2014-01-21 15:00:00,41.2,41.22,41.16,41.17,113000.0,36.012,36.0295,35.977,35.9858,113000.0
2014-01-21 15:10:00,41.17,41.19,41.14,41.18,20100.0,35.9858,36.0032,35.9595,35.9945,20100.0
2014-01-21 15:20:00,41.19,41.2,41.17,41.18,67600.0,36.0032,36.012,35.9858,35.9945,67600.0
2014-01-21 15:30:00,41.19,41.19,41.16,41.18,101400.0,36.0032,36.0032,35.977,35.9945,101400.0
2014-01-21 15:40:00,41.18,41.23,41.18,41.18,142700.0,35.9945,36.0382,35.9945,35.9945,142700.0
2014-01-21 15:50:00,41.18,41.27,41.18,41.26,319100.0,35.9945,36.0732,35.9945,36.0644,319100.0
2014-01-22 09:30:00,41.25,41.38,41.12,41.26,106400.0,36.0557,36.1693,35.9421,36.0644,106400.0
2014-01-22 09:40:00,41.25,41.35,41.25,41.3,44600.0,36.0557,36.1431,36.0557,36.0994,44600.0
2014-01-22 09:50:00,41.3,41.34,41.24,41.25,40300.0,36.0994,36.1344,36.047,36.0557,40300.0
2014-01-22 10:00:00,41.25,41.33,41.25,41.32,40400.0,36.0557,36.1256,36.0557,36.1169,40400.0
2014-01-22 10:10:00,41.33,41.33,41.26,41.28,30400.0,36.1256,36.1256,36.0644,36.0819,30400.0
2014-01-22 10:20:00,41.29,41.32,41.25,41.25,82000.0,36.0907,36.1169,36.0557,36.0557,82000.0
2014-01-22 10:30:00,41.25,41.26,41.18,41.2,28300.0,36.0557,36.0644,35.9945,36.012,28300.0
2014-01-22 10:40:00,41.2,41.23,41.15,41.15,32400.0,36.012,36.0382,35.9683,35.9683,32400.0
2014-01-22 10:50:00,41.15,41.18,41.05,41.06,39300.0,35.9683,35.9945,35.8809,35.8896,39300.0
2014-01-22 11:00:00,41.05,41.09,41.05,41.07,28600.0,35.8809,35.9158,35.8809,35.8984,28600.0
2014-01-22 11:10:00,41.07,41.12,41.06,41.08,34800.0,35.8984,35.9421,35.8896,35.9071,34800.0
2014-01-22 11:20:00,41.08,41.1,41.05,41.08,35700.0,35.9071,35.9246,35.8809,35.9071,35700.0
2014-01-22 11:30:00,41.09,41.14,41.05,41.05,96000.0,35.9158,35.9595,35.8809,35.8809,96000.0
2014-01-22 11:40:00,41.05,41.05,40.96,40.98,63200.0,35.8809,35.8809,35.8022,35.8197,63200.0
2014-01-22 11:50:00,40.98,41.0,40.94,40.96,46200.0,35.8197,35.8372,35.7847,35.8022,46200.0
2014-01-22 12:00:00,40.96,41.05,40.96,41.03,21800.0,35.8022,35.8809,35.8022,35.8634,21800.0
2014-01-22 12:10:00,41.03,41.08,41.02,41.04,156200.0,35.8634,35.9071,35.8547,35.8721,156200.0
2014-01-22 12:20:00,41.03,41.07,41.0,41.02,91800.0,35.8634,35.8984,35.8372,35.8547,91800.0
2014-01-22 12:30:00,41.02,41.03,40.97,40.98,91500.0,35.8547,35.8634,35.8109,35.8197,91500.0
2014-01-22 12:40:00,40.98,41.0,40.96,40.98,30100.0,35.8197,35.8372,35.8022,35.8197,30100.0
2014-01-22 12:50:00,40.98,41.01,40.98,41.0,46000.0,35.8197,35.8459,35.8197,35.8372,46000.0
2014-01-22 13:00:00,41.01,41.02,40.98,41.01,42500.0,35.8459,35.8547,35.8197,35.8459,42500.0
2014-01-22 13:10:00,41.02,41.07,41.0,41.05,59100.0,35.8547,35.8984,35.8372,35.8809,59100.0
2014-01-22 13:20:00,41.05,41.05,41.02,41.04,47400.0,35.8809,35.8809,35.8547,35.8721,47400.0
2014-01-22 13:30:00,41.03,41.03,41.01,41.01,72700.0,35.8634,35.8634,35.8459,35.8459,72700.0
2014-01-22 13:40:00,41.02,41.05,41.01,41.01,33300.0,35.8547,35.8809,35.8459,35.8459,33300.0
2014-01-22 13:50:00,41.01,41.06,41.01,41.05,27000.0,35.8459,35.8896,35.8459,35.8809,27000.0
2014-01-22 14:00:00,41.05,41.07,41.04,41.05,25900.0,35.8809,35.8984,35.8721,35.8809,25900.0
2014-01-22 14:10:00,41.05,41.07,41.03,41.07,33600.0,35.8809,35.8984,35.8634,35.8984,33600.0
2014-01-22 14:20:00,41.07,41.07,41.03,41.04,22700.0,35.8984,35.8984,35.8634,35.8721,22700.0
2014-01-22 14:30:00,41.04,41.07,41.04,41.07,16700.0,35.8721,35.8984,35.8721,35.8984,16700.0
2014-01-22 14:40:00,41.07,41.07,41.04,41.05,58400.0,35.8984,35.8984,35.8721,35.8809,58400.0
2014-01-22 14:50:00,41.05,41.07,41.03,41.06,38800.0,35.8809,35.8984,35.8634,35.8896,38800.0
2014-01-22 15:00:00,41.06,41.11,41.06,41.1,53300.0,35.8896,35.9333,35.8896,35.9246,53300.0
2014-01-22 15:10:00,41.1,41.11,41.08,41.1,46400.0,35.9246,35.9333,35.9071,35.9246,46400.0
2014-01-22 15:20:00,41.1,41.11,41.09,41.09,64200.0,35.9246,35.9333,35.9158,35.9158,64200.0
2014-01-22 15:30:00,41.09,41.11,41.08,41.1,62500.0,35.9158,35.9333,35.9071,35.9246,62500.0
2014-01-22 15:40:00,41.11,41.16,41.09,41.15,150700.0,35.9333,35.977,35.9158,35.9683,150700.0
2014-01-22 15:50:00,41.15,41.16,41.13,41.14,294900.0,35.9683,35.977,35.9508,35.9595,294900.0
2014-01-23 09:30:00,40.98,41.08,40.92,40.98,76000.0,35.8197,35.9071,35.7672,35.8197,76000.0
2014-01-23 09:40:00,40.99,41.07,40.96,41.04,67500.0,35.8284,35.8984,35.8022,35.8721,67500.0
2014-01-23 09:50:00,41.03,41.09,40.95,40.96,75700.0,35.8634,35.9158,35.7935,35.8022,75700.0
2014-01-23 10:00:00,40.96,41.06,40.95,40.98,65300.0,35.8022,35.8896,35.7935,35.8197,65300.0
2014-01-23 10:10:00,40.98,41.05,40.95,41.04,20700.0,35.8197,35.8809,35.7935,35.8721,20700.0
2014-01-23 10:20:00,41.04,41.07,41.01,41.04,30900.0,35.8721,35.8984,35.8459,35.8721,30900.0
2014-01-23 10:30:00,41.04,41.15,41.01,41.12,37300.0,35.8721,35.9683,35.8459,35.9421,37300.0
2014-01-23 10:40:00,41.12,41.23,41.11,41.22,31900.0,35.9421,36.0382,35.9333,36.0295,31900.0
2014-01-23 10:50:00,41.22,41.23,41.16,41.18,61100.0,36.0295,36.0382,35.977,35.9945,61100.0
2014-01-23 11:00:00,41.18,41.25,41.16,41.24,57900.0,35.9945,36.0557,35.977,36.047,57900.0
2014-01-23 11:10:00,41.24,41.37,41.23,41.37,56100.0,36.047,36.1606,36.0382,36.1606,56100.0
2014-01-23 11:20:00,41.36,41.36,41.29,41.3,23900.0,36.1518,36.1518,36.0907,36.0994,23900.0
2014-01-23 11:30:00,41.3,41.3,41.24,41.3,20500.0,36.0994,36.0994,36.047,36.0994,20500.0
2014-01-23 11:40:00,41.29,41.34,41.28,41.29,19400.0,36.0907,36.1344,36.0819,36.0907,19400.0
2014-01-23 11:50:00,41.3,41.3,41.23,41.27,21400.0,36.0994,36.0994,36.0382,36.0732,21400.0
2014-01-23 12:00:00,41.27,41.27,41.21,41.23,21200.0,36.0732,36.0732,36.0207,36.0382,21200.0
2014-01-23 12:10:00,41.22,41.22,41.18,41.2,15800.0,36.0295,36.0295,35.9945,36.012,15800.0
2014-01-23 12:20:00,41.2,41.2,41.14,41.16,21800.0,36.012,36.012,35.9595,35.977,21800.0
2014-01-23 12:30:00,41.15,41.35,41.14,41.32,93600.0,35.9683,36.1431,35.9595,36.1169,93600.0
2014-01-23 12:40:00,41.33,41.34,41.3,41.31,41900.0,36.1256,36.1344,36.0994,36.1081,41900.0
2014-01-23 12:50:00,41.31,41.35,41.29,41.31,43400.0,36.1081,36.1431,36.0907,36.1081,43400.0
2014-01-23 13:00:00,41.3,41.3,41.22,41.23,33400.0,36.0994,36.0994,36.0295,36.0382,33400.0
2014-01-23 13:10:00,41.24,41.24,41.18,41.2,28900.0,36.047,36.047,35.9945,36.012,28900.0
2014-01-23 13:20:00,41.19,41.25,41.19,41.21,22400.0,36.0032,36.0557,36.0032,36.0207,22400.0
2014-01-23 13:30:00,41.2,41.21,41.17,41.18,33200.0,36.012,36.0207,35.9858,35.9945,33200.0
2014-01-23 13:40:00,41.18,41.2,41.13,41.14,29800.0,35.9945,36.012,35.9508,35.9595,29800.0
2014-01-23 13:50:00,41.14,41.21,41.14,41.2,36900.0,35.9595,36.0207,35.9595,36.012,36900.0
2014-01-23 14:00:00,41.19,41.22,41.18,41.21,15500.0,36.0032,36.0295,35.9945,36.0207,15500.0
2014-01-23 14:10:00,41.22,41.25,41.21,41.22,31500.0,36.0295,36.0557,36.0207,36.0295,31500.0
2014-01-23 14:20:00,41.23,41.24,41.21,41.23,29800.0,36.0382,36.047,36.0207,36.0382,29800.0
2014-01-23 14:30:00,41.23,41.27,41.23,41.27,31900.0,36.0382,36.0732,36.0382,36.0732,31900.0
2014-01-23 14:40:00,41.27,41.29,41.26,41.28,26500.0,36.0732,36.0907,36.0644,36.0819,26500.0
2014-01-23 14:50:00,41.28,41.35,41.27,41.35,39000.0,36.0819,36.1431,36.0732,36.1431,39000.0
2014-01-23 15:00:00,41.35,41.36,41.3,41.3,79900.0,36.1431,36.1518,36.0994,36.0994,79900.0
2014-01-23 15:10:00,41.3,41.3,41.25,41.25,62800.0,36.0994,36.0994,36.0557,36.0557,62800.0
2014-01-23 15:20:00,41.26,41.28,41.24,41.26,182600.0,36.0644,36.0819,36.047,36.0644,182600.0
2014-01-23 15:30:00,41.26,41.29,41.25,41.26,212100.0,36.0644,36.0907,36.0557,36.0644,212100.0
2014-01-23 15:40:00,41.25,41.28,41.22,41.24,282500.0,36.0557,36.0819,36.0295,36.047,282500.0
2014-01-23 15:50:00,41.24,41.34,41.23,41.3,507400.0,36.047,36.1344,36.0382,36.0994,507400.0
2014-01-24 09:30:00,41.11,41.15,40.94,41.08,157500.0,35.9333,35.9683,35.7847,35.9071,157500.0
2014-01-24 09:40:00,41.06,41.18,41.05,41.13,141000.0,35.8896,35.9945,35.8809,35.9508,141000.0
2014-01-24 09:50:00,41.14,41.16,41.05,41.12,176000.0,35.9595,35.977,35.8809,35.9421,176000.0
2014-01-24 10:00:00,41.11,41.24,41.09,41.21,235100.0,35.9333,36.047,35.9158,36.0207,235100.0
2014-01-24 10:10:00,41.2,41.24,41.15,41.22,144100.0,36.012,36.047,35.9683,36.0295,144100.0
2014-01-24 10:20:00,41.22,41.31,41.2,41.25,121300.0,36.0295,36.1081,36.012,36.0557,121300.0
2014-01-24 10:30:00,41.24,41.28,41.17,41.24,155000.0,36.047,36.0819,35.9858,36.047,155000.0
2014-01-24 10:40:00,41.25,41.26,41.14,41.18,119300.0,36.0557,36.0644,35.9595,35.9945,119300.0
2014-01-24 10:50:00,41.17,41.23,41.14,41.17,113300.0,35.9858,36.0382,35.9595,35.9858,113300.0
2014-01-24 11:00:00,41.17,41.21,41.15,41.15,214300.0,35.9858,36.0207,35.9683,35.9683,214300.0
2014-01-24 11:10:00,41.15,41.24,41.14,41.18,82500.0,35.9683,36.047,35.9595,35.9945,82500.0
2014-01-24 11:20:00,41.19,41.24,41.16,41.2,36200.0,36.0032,36.047,35.977,36.012,36200.0
2014-01-24 11:30:00,41.21,41.3,41.21,41.27,42000.0,36.0207,36.0994,36.0207,36.0732,42000.0
2014-01-24 11:40:00,41.28,41.29,41.21,41.27,43300.0,36.0819,36.0907,36.0207,36.0732,43300.0
2014-01-24 11:50:00,41.28,41.3,41.25,41.28,42900.0,36.0819,36.0994,36.0557,36.0819,42900.0
2014-01-24 12:00:00,41.28,41.3,41.21,41.29,42400.0,36.0819,36.0994,36.0207,36.0907,42400.0
2014-01-24 12:10:00,41.29,41.36,41.27,41.28,24800.0,36.0907,36.1518,36.0732,36.0819,24800.0
2014-01-24 12:20:00,41.28,41.3,41.23,41.26,20700.0,36.0819,36.0994,36.0382,36.0644,20700.0
2014-01-24 12:30:00,41.26,41.27,41.24,41.25,43800.0,36.0644,36.0732,36.047,36.0557,43800.0
2014-01-24 12:40:00,41.25,41.27,41.24,41.27,42200.0,36.0557,36.0732,36.047,36.0732,42200.0
2014-01-24 12:50:00,41.26,41.28,41.22,41.26,29000.0,36.0644,36.0819,36.0295,36.0644,29000.0
2014-01-24 13:00:00,41.26,41.29,41.21,41.26,16000.0,36.0644,36.0907,36.0207,36.0644,16000.0
2014-01-24 13:10:00,41.26,41.26,41.23,41.23,13500.0,36.0644,36.0644,36.0382,36.0382,13500.0
2014-01-24 13:20:00,41.23,41.24,41.17,41.19,16200.0,36.0382,36.047,35.9858,36.0032,16200.0
2014-01-24 13:30:00,41.19,41.21,41.14,41.18,21500.0,36.0032,36.0207,35.9595,35.9945,21500.0
2014-01-24 13:40:00,41.19,41.22,41.16,41.17,23800.0,36.0032,36.0295,35.977,35.9858,23800.0
2014-01-24 13:50:00,41.18,41.22,41.14,41.14,20200.0,35.9945,36.0295,35.9595,35.9595,20200.0
2014-01-24 14:00:00,41.15,41.16,41.05,41.1,28200.0,35.9683,35.977,35.8809,35.9246,28200.0
2014-01-24 14:10:00,41.11,41.12,41.0,41.03,38200.0,35.9333,35.9421,35.8372,35.8634,38200.0
2014-01-24 14:20:00,41.04,41.07,41.0,41.05,38900.0,35.8721,35.8984,35.8372,35.8809,38900.0
2014-01-24 14:30:00,41.04,41.09,41.04,41.07,20500.0,35.8721,35.9158,35.8721,35.8984,20500.0
2014-01-24 14:40:00,41.07,41.08,41.03,41.03,23100.0,35.8984,35.9071,35.8634,35.8634,23100.0
2014-01-24 14:50:00,41.03,41.05,41.01,41.04,28100.0,35.8634,35.8809,35.8459,35.8721,28100.0
2014-01-24 15:00:00,41.04,41.05,41.0,41.03,51100.0,35.8721,35.8809,35.8372,35.8634,51100.0
2014-01-24 15:10:00,41.02,41.03,40.91,40.91,181200.0,35.8547,35.8634,35.7585,35.7585,181200.0
2014-01-24 15:20:00,40.92,40.92,40.84,40.91,71000.0,35.7672,35.7672,35.6973,35.7585,71000.0
2014-01-24 15:30:00,40.92,40.92,40.86,40.88,134700.0,35.7672,35.7672,35.7148,35.7323,134700.0
2014-01-24 15:40:00,40.88,40.9,40.83,40.86,118200.0,35.7323,35.7498,35.6886,35.7148,118200.0
2014-01-24 15:50:00,40.85,40.91,40.81,40.84,294800.0,35.7061,35.7585,35.6711,35.6973,294800.0
2014-01-27 09:30:00,40.88,40.94,40.77,40.92,41500.0,35.7323,35.7847,35.6361,35.7672,41500.0
2014-01-27 09:40:00,40.91,40.99,40.91,40.92,34700.0,35.7585,35.8284,35.7585,35.7672,34700.0
2014-01-27 09:50:00,40.92,40.97,40.89,40.91,56300.0,35.7672,35.8109,35.741,35.7585,56300.0
2014-01-27 10:00:00,40.9,40.91,40.8,40.88,75700.0,35.7498,35.7585,35.6624,35.7323,75700.0
2014-01-27 10:10:00,40.88,40.91,40.85,40.89,64900.0,35.7323,35.7585,35.7061,35.741,64900.0
2014-01-27 10:20:00,40.89,40.92,40.83,40.87,72500.0,35.741,35.7672,35.6886,35.7235,72500.0
2014-01-27 10:30:00,40.88,40.93,40.87,40.89,81100.0,35.7323,35.776,35.7235,35.741,81100.0
2014-01-27 10:40:00,40.89,40.92,40.87,40.9,89400.0,35.741,35.7672,35.7235,35.7498,89400.0
2014-01-27 10:50:00,40.9,40.93,40.84,40.84,31100.0,35.7498,35.776,35.6973,35.6973,31100.0
2014-01-27 11:00:00,40.86,40.93,40.86,40.9,44600.0,35.7148,35.776,35.7148,35.7498,44600.0
2014-01-27 11:10:00,40.9,40.96,40.87,40.95,60200.0,35.7498,35.8022,35.7235,35.7935,60200.0
2014-01-27 11:20:00,40.95,40.98,40.9,40.91,34300.0,35.7935,35.8197,35.7498,35.7585,34300.0
2014-01-27 11:30:00,40.92,40.94,40.87,40.93,37300.0,35.7672,35.7847,35.7235,35.776,37300.0
2014-01-27 11:40:00,40.92,40.97,40.9,40.94,23600.0,35.7672,35.8109,35.7498,35.7847,23600.0
2014-01-27 11:50:00,40.93,40.95,40.88,40.92,70800.0,35.776,35.7935,35.7323,35.7672,70800.0
2014-01-27 12:00:00,40.93,40.94,40.87,40.9,96600.0,35.776,35.7847,35.7235,35.7498,96600.0
2014-01-27 12:10:00,40.89,40.96,40.87,40.9,37800.0,35.741,35.8022,35.7235,35.7498,37800.0
2014-01-27 12:20:00,40.9,40.95,40.87,40.92,31200.0,35.7498,35.7935,35.7235,35.7672,31200.0
2014-01-27 12:30:00,40.92,40.97,40.9,40.96,29600.0,35.7672,35.8109,35.7498,35.8022,29600.0
2014-01-27 12:40:00,40.97,40.99,40.92,40.94,35700.0,35.8109,35.8284,35.7672,35.7847,35700.0
2014-01-27 12:50:00,40.94,40.97,40.89,40.89,28100.0,35.7847,35.8109,35.741,35.741,28100.0
2014-01-27 13:00:00,40.89,40.98,40.88,40.95,31200.0,35.741,35.8197,35.7323,35.7935,31200.0
2014-01-27 13:10:00,40.95,40.97,40.9,40.9,39900.0,35.7935,35.8109,35.7498,35.7498,39900.0
2014-01-27 13:20:00,40.9,40.91,40.87,40.91,75300.0,35.7498,35.7585,35.7235,35.7585,75300.0
2014-01-27 13:30:00,40.9,40.92,40.88,40.89,32900.0,35.7498,35.7672,35.7323,35.741,32900.0
2014-01-27 13:40:00,40.9,40.95,40.88,40.89,111400.0,35.7498,35.7935,35.7323,35.741,111400.0
2014-01-27 13:50:00,40.9,40.9,40.86,40.87,52600.0,35.7498,35.7498,35.7148,35.7235,52600.0
2014-01-27 14:00:00,40.88,40.93,40.87,40.89,47000.0,35.7323,35.776,35.7235,35.741,47000.0
2014-01-27 14:10:00,40.9,40.96,40.9,40.92,35300.0,35.7498,35.8022,35.7498,35.7672,35300.0
2014-01-27 14:20:00,40.93,40.98,40.91,40.96,91400.0,35.776,35.8197,35.7585,35.8022,91400.0
2014-01-27 14:30:00,40.96,41.01,40.93,41.01,59100.0,35.8022,35.8459,35.776,35.8459,59100.0
2014-01-27 14:40:00,41.01,41.02,40.96,41.02,70200.0,35.8459,35.8547,35.8022,35.8547,70200.0
2014-01-27 14:50:00,41.01,41.03,40.99,41.0,91000.0,35.8459,35.8634,35.8284,35.8372,91000.0
2014-01-27 15:00:00,41.0,41.02,40.99,41.0,40000.0,35.8372,35.8547,35.8284,35.8372,40000.0
2014-01-27 15:10:00,41.0,41.02,40.99,41.0,127200.0,35.8372,35.8547,35.8284,35.8372,127200.0
2014-01-27 15:20:00,40.99,41.0,40.96,41.0,44200.0,35.8284,35.8372,35.8022,35.8372,44200.0
2014-01-27 15:30:00,41.0,41.02,40.96,41.0,107100.0,35.8372,35.8547,35.8022,35.8372,107100.0
2014-01-27 15:40:00,41.01,41.02,40.94,40.95,111100.0,35.8459,35.8547,35.7847,35.7935,111100.0
2014-01-27 15:50:00,40.95,41.0,40.91,40.92,312700.0,35.7935,35.8372,35.7585,35.7672,312700.0
2014-01-28 09:30:00,40.99,41.04,40.92,40.93,49000.0,35.8284,35.8721,35.7672,35.776,49000.0
2014-01-28 09:40:00,40.92,40.99,40.89,40.9,52700.0,35.7672,35.8284,35.741,35.7498,52700.0
2014-01-28 09:50:00,40.89,40.95,40.84,40.93,50600.0,35.741,35.7935,35.6973,35.776,50600.0
2014-01-28 10:00:00,40.95,40.99,40.89,40.93,60500.0,35.7935,35.8284,35.741,35.776,60500.0
2014-01-28 10:10:00,40.93,40.97,40.91,40.97,48000.0,35.776,35.8109,35.7585,35.8109,48000.0
2014-01-28 10:20:00,40.97,40.98,40.91,40.94,33600.0,35.8109,35.8197,35.7585,35.7847,33600.0
2014-01-28 10:30:00,40.94,40.97,40.9,40.93,76900.0,35.7847,35.8109,35.7498,35.776,76900.0
2014-01-28 10:40:00,40.93,40.94,40.86,40.9,39300.0,35.776,35.7847,35.7148,35.7498,39300.0
2014-01-28 10:50:00,40.89,40.91,40.88,40.89,36100.0,35.741,35.7585,35.7323,35.741,36100.0
2014-01-28 11:00:00,40.89,40.94,40.88,40.89,21800.0,35.741,35.7847,35.7323,35.741,21800.0
2014-01-28 11:10:00,40.89,40.91,40.83,40.85,36900.0,35.741,35.7585,35.6886,35.7061,36900.0
2014-01-28 11:20:00,40.85,40.92,40.85,40.91,21000.0,35.7061,35.7672,35.7061,35.7585,21000.0
2014-01-28 11:30:00,40.91,40.91,40.84,40.86,35600.0,35.7585,35.7585,35.6973,35.7148,35600.0
2014-01-28 11:40:00,40.86,40.88,40.82,40.82,30700.0,35.7148,35.7323,35.6798,35.6798,30700.0
2014-01-28 11:50:00,40.82,40.86,40.81,40.86,21700.0,35.6798,35.7148,35.6711,35.7148,21700.0
2014-01-28 12:00:00,40.87,40.94,40.86,40.89,46200.0,35.7235,35.7847,35.7148,35.741,46200.0
2014-01-28 12:10:00,40.89,40.92,40.89,40.92,32800.0,35.741,35.7672,35.741,35.7672,32800.0
2014-01-28 12:20:00,40.92,40.95,40.9,40.92,23800.0,35.7672,35.7935,35.7498,35.7672,23800.0
2014-01-28 12:30:00,40.93,40.99,40.93,40.97,40100.0,35.776,35.8284,35.776,35.8109,40100.0
2014-01-28 12:40:00,40.98,41.01,40.95,40.96,33700.0,35.8197,35.8459,35.7935,35.8022,33700.0
2014-01-28 12:50:00,40.97,41.06,40.97,41.03,93400.0,35.8109,35.8896,35.8109,35.8634,93400.0
2014-01-28 13:00:00,41.04,41.09,41.02,41.09,26100.0,35.8721,35.9158,35.8547,35.9158,26100.0
2014-01-28 13:10:00,41.09,41.09,41.03,41.04,25300.0,35.9158,35.9158,35.8634,35.8721,25300.0
2014-01-28 13:20:00,41.05,41.06,41.04,41.04,16600.0,35.8809,35.8896,35.8721,35.8721,16600.0
2014-01-28 13:30:00,41.05,41.06,41.02,41.03,17100.0,35.8809,35.8896,35.8547,35.8634,17100.0
2014-01-28 13:40:00,41.02,41.05,40.98,41.0,40200.0,35.8547,35.8809,35.8197,35.8372,40200.0
2014-01-28 13:50:00,41.0,41.0,40.98,40.98,33400.0,35.8372,35.8372,35.8197,35.8197,33400.0
2014-01-28 14:00:00,40.98,40.99,40.96,40.98,29700.0,35.8197,35.8284,35.8022,35.8197,29700.0
2014-01-28 14:10:00,40.98,40.99,40.97,40.98,16700.0,35.8197,35.8284,35.8109,35.8197,16700.0
2014-01-28 14:20:00,40.97,40.99,40.97,40.98,23600.0,35.8109,35.8284,35.8109,35.8197,23600.0
2014-01-28 14:30:00,40.97,41.01,40.97,40.99,22300.0,35.8109,35.8459,35.8109,35.8284,22300.0
2014-01-28 14:40:00,40.99,41.01,40.97,40.98,50000.0,35.8284,35.8459,35.8109,35.8197,50000.0
2014-01-28 14:50:00,40.97,41.0,40.97,41.0,54400.0,35.8109,35.8372,35.8109,35.8372,54400.0
2014-01-28 15:00:00,41.0,41.03,40.99,41.01,59400.0,35.8372,35.8634,35.8284,35.8459,59400.0
2014-01-28 15:10:00,41.01,41.05,41.0,41.0,60800.0,35.8459,35.8809,35.8372,35.8372,60800.0
2014-01-28 15:20:00,41.0,41.01,40.98,41.01,33900.0,35.8372,35.8459,35.8197,35.8459,33900.0
2014-01-28 15:30:00,41.01,41.01,40.98,40.98,57800.0,35.8459,35.8459,35.8197,35.8197,57800.0
2014-01-28 15:40:00,40.98,41.02,40.97,41.01,87500.0,35.8197,35.8547,35.8109,35.8459,87500.0
2014-01-28 15:50:00,41.02,41.03,40.98,41.02,112700.0,35.8547,35.8634,35.8197,35.8547,112700.0
2014-01-29 09:30:00,40.97,41.11,40.87,41.0,97300.0,35.8109,35.9333,35.7235,35.8372,97300.0
2014-01-29 09:40:00,41.02,41.02,40.91,40.95,71400.0,35.8547,35.8547,35.7585,35.7935,71400.0
2014-01-29 09:50:00,40.95,40.95,40.79,40.88,118000.0,35.7935,35.7935,35.6536,35.7323,118000.0
2014-01-29 10:00:00,40.87,40.96,40.87,40.95,78000.0,35.7235,35.8022,35.7235,35.7935,78000.0
2014-01-29 10:10:00,40.96,40.96,40.91,40.94,42000.0,35.8022,35.8022,35.7585,35.7847,42000.0
2014-01-29 10:20:00,40.94,40.95,40.84,40.87,29900.0,35.7847,35.7935,35.6973,35.7235,29900.0
2014-01-29 10:30:00,40.87,40.91,40.83,40.87,43400.0,35.7235,35.7585,35.6886,35.7235,43400.0
2014-01-29 10:40:00,40.87,40.91,40.82,40.83,19600.0,35.7235,35.7585,35.6798,35.6886,19600.0
2014-01-29 10:50:00,40.84,40.85,40.81,40.82,13800.0,35.6973,35.7061,35.6711,35.6798,13800.0
2014-01-29 11:00:00,40.82,40.87,40.82,40.83,21200.0,35.6798,35.7235,35.6798,35.6886,21200.0
2014-01-29 11:10:00,40.84,40.85,40.8,40.83,18100.0,35.6973,35.7061,35.6624,35.6886,18100.0
2014-01-29 11:20:00,40.84,40.89,40.83,40.88,17300.0,35.6973,35.741,35.6886,35.7323,17300.0
2014-01-29 11:30:00,40.88,40.89,40.83,40.84,18300.0,35.7323,35.741,35.6886,35.6973,18300.0
2014-01-29 11:40:00,40.84,40.84,40.81,40.84,24200.0,35.6973,35.6973,35.6711,35.6973,24200.0
2014-01-29 11:50:00,40.83,40.84,40.82,40.83,20800.0,35.6886,35.6973,35.6798,35.6886,20800.0
2014-01-29 12:00:00,40.83,40.9,40.81,40.89,28300.0,35.6886,35.7498,35.6711,35.741,28300.0
2014-01-29 12:10:00,40.9,40.91,40.88,40.9,44200.0,35.7498,35.7585,35.7323,35.7498,44200.0
2014-01-29 12:20:00,40.9,40.92,40.88,40.91,82700.0,35.7498,35.7672,35.7323,35.7585,82700.0
2014-01-29 12:30:00,40.92,40.95,40.86,40.91,56200.0,35.7672,35.7935,35.7148,35.7585,56200.0
2014-01-29 12:40:00,40.91,40.94,40.91,40.93,11100.0,35.7585,35.7847,35.7585,35.776,11100.0
2014-01-29 12:50:00,40.93,40.93,40.86,40.86,14600.0,35.776,35.776,35.7148,35.7148,14600.0
2014-01-29 13:00:00,40.86,40.86,40.77,40.86,54900.0,35.7148,35.7148,35.6361,35.7148,54900.0
2014-01-29 13:10:00,40.86,40.88,40.83,40.85,21700.0,35.7148,35.7323,35.6886,35.7061,21700.0
2014-01-29 13:20:00,40.85,40.91,40.84,40.89,22400.0,35.7061,35.7585,35.6973,35.741,22400.0
2014-01-29 13:30:00,40.89,40.89,40.81,40.83,23100.0,35.741,35.741,35.6711,35.6886,23100.0
2014-01-29 13:40:00,40.83,40.87,40.83,40.86,21600.0,35.6886,35.7235,35.6886,35.7148,21600.0
2014-01-29 13:50:00,40.87,40.94,40.86,40.94,108500.0,35.7235,35.7847,35.7148,35.7847,108500.0
2014-01-29 14:00:00,40.93,40.98,40.84,40.95,196000.0,35.776,35.8197,35.6973,35.7935,196000.0
2014-01-29 14:10:00,40.93,40.94,40.8,40.86,146600.0,35.776,35.7847,35.6624,35.7148,146600.0
2014-01-29 14:20:00,40.86,40.96,40.82,40.94,85300.0,35.7148,35.8022,35.6798,35.7847,85300.0
2014-01-29 14:30:00,40.95,41.02,40.93,40.99,35900.0,35.7935,35.8547,35.776,35.8284,35900.0
2014-01-29 14:40:00,41.0,41.03,40.93,40.95,76000.0,35.8372,35.8634,35.776,35.7935,76000.0
2014-01-29 14:50:00,40.96,40.99,40.89,40.91,58800.0,35.8022,35.8284,35.741,35.7585,58800.0
2014-01-29 15:00:00,40.91,40.95,40.9,40.93,82100.0,35.7585,35.7935,35.7498,35.776,82100.0
2014-01-29 15:10:00,40.93,40.95,40.87,40.87,111600.0,35.776,35.7935,35.7235,35.7235,111600.0
2014-01-29 15:20:00,40.87,41.02,40.87,40.99,157800.0,35.7235,35.8547,35.7235,35.8284,157800.0
2014-01-29 15:30:00,40.99,41.06,40.97,41.03,291200.0,35.8284,35.8896,35.8109,35.8634,291200.0
2014-01-29 15:40:00,41.03,41.07,40.96,41.01,267800.0,35.8634,35.8984,35.8022,35.8459,267800.0
2014-01-29 15:50:00,41.02,41.02,40.92,40.94,295300.0,35.8547,35.8547,35.7672,35.7847,295300.0
2014-01-30 09:30:00,41.2,41.37,41.14,41.16,146800.0,36.012,36.1606,35.9595,35.977,146800.0
2014-01-30 09:40:00,41.15,41.23,41.11,41.19,71900.0,35.9683,36.0382,35.9333,36.0032,71900.0
2014-01-30 09:50:00,41.19,41.37,41.15,41.33,390100.0,36.0032,36.1606,35.9683,36.1256,390100.0
2014-01-30 10:00:00,41.32,41.47,41.3,41.4,152900.0,36.1169,36.248,36.0994,36.1868,152900.0
2014-01-30 10:10:00,41.41,41.47,41.4,41.42,99800.0,36.1955,36.248,36.1868,36.2043,99800.0
2014-01-30 10:20:00,41.42,41.55,41.4,41.46,123700.0,36.2043,36.3179,36.1868,36.2392,123700.0
2014-01-30 10:30:00,41.46,41.51,41.46,41.5,41000.0,36.2392,36.283,36.2392,36.2742,41000.0
2014-01-30 10:40:00,41.5,41.58,41.49,41.56,99100.0,36.2742,36.3441,36.2655,36.3267,99100.0
2014-01-30 10:50:00,41.55,41.71,41.55,41.68,154600.0,36.3179,36.4578,36.3179,36.4315,154600.0
2014-01-30 11:00:00,41.68,41.69,41.64,41.67,57800.0,36.4315,36.4403,36.3966,36.4228,57800.0
2014-01-30 11:10:00,41.66,41.66,41.59,41.59,60900.0,36.4141,36.4141,36.3529,36.3529,60900.0
2014-01-30 11:20:00,41.59,41.63,41.57,41.62,50000.0,36.3529,36.3878,36.3354,36.3791,50000.0
2014-01-30 11:30:00,41.62,41.8,41.61,41.8,49200.0,36.3791,36.5364,36.3704,36.5364,49200.0
2014-01-30 11:40:00,41.81,41.84,41.79,41.82,40300.0,36.5452,36.5714,36.5277,36.5539,40300.0
2014-01-30 11:50:00,41.82,41.82,41.78,41.82,42600.0,36.5539,36.5539,36.519,36.5539,42600.0
2014-01-30 12:00:00,41.82,41.85,41.81,41.84,50000.0,36.5539,36.5801,36.5452,36.5714,50000.0
2014-01-30 12:10:00,41.84,41.85,41.82,41.83,35200.0,36.5714,36.5801,36.5539,36.5627,35200.0
2014-01-30 12:20:00,41.83,41.84,41.78,41.78,39700.0,36.5627,36.5714,36.519,36.519,39700.0
2014-01-30 12:30:00,41.78,41.78,41.74,41.77,74400.0,36.519,36.519,36.484,36.5102,74400.0
2014-01-30 12:40:00,41.77,41.8,41.75,41.79,34800.0,36.5102,36.5364,36.4927,36.5277,34800.0
2014-01-30 12:50:00,41.8,41.84,41.77,41.84,54200.0,36.5364,36.5714,36.5102,36.5714,54200.0
2014-01-30 13:00:00,41.84,41.84,41.81,41.83,15700.0,36.5714,36.5714,36.5452,36.5627,15700.0
2014-01-30 13:10:00,41.82,41.83,41.79,41.79,37400.0,36.5539,36.5627,36.5277,36.5277,37400.0
2014-01-30 13:20:00,41.79,41.83,41.75,41.82,167700.0,36.5277,36.5627,36.4927,36.5539,167700.0
2014-01-30 13:30:00,41.82,41.89,41.77,41.88,231400.0,36.5539,36.6151,36.5102,36.6064,231400.0
2014-01-30 13:40:00,41.87,41.92,41.87,41.92,20300.0,36.5976,36.6413,36.5976,36.6413,20300.0
2014-01-30 13:50:00,41.91,41.92,41.87,41.91,29000.0,36.6326,36.6413,36.5976,36.6326,29000.0
2014-01-30 14:00:00,41.91,41.91,41.88,41.88,39700.0,36.6326,36.6326,36.6064,36.6064,39700.0
2014-01-30 14:10:00,41.88,41.9,41.85,41.86,29600.0,36.6064,36.6238,36.5801,36.5889,29600.0
2014-01-30 14:20:00,41.87,41.92,41.87,41.9,51300.0,36.5976,36.6413,36.5976,36.6238,51300.0
2014-01-30 14:30:00,41.91,41.94,41.89,41.9,55200.0,36.6326,36.6588,36.6151,36.6238,55200.0
2014-01-30 14:40:00,41.91,41.92,41.88,41.9,79800.0,36.6326,36.6413,36.6064,36.6238,79800.0
2014-01-30 14:50:00,41.89,41.89,41.84,41.87,73800.0,36.6151,36.6151,36.5714,36.5976,73800.0
2014-01-30 15:00:00,41.87,41.93,41.86,41.91,107400.0,36.5976,36.6501,36.5889,36.6326,107400.0
2014-01-30 15:10:00,41.92,41.95,41.91,41.93,65400.0,36.6413,36.6675,36.6326,36.6501,65400.0
2014-01-30 15:20:00,41.93,41.94,41.89,41.91,149800.0,36.6501,36.6588,36.6151,36.6326,149800.0
2014-01-30 15:30:00,41.91,41.95,41.88,41.91,98000.0,36.6326,36.6675,36.6064,36.6326,98000.0
2014-01-30 15:40:00,41.91,41.97,41.89,41.92,146600.0,36.6326,36.685,36.6151,36.6413,146600.0
2014-01-30 15:50:00,41.91,41.99,41.91,41.95,392900.0,36.6326,36.7025,36.6326,36.6675,392900.0
2014-01-31 09:30:00,41.51,41.82,41.49,41.71,158000.0,36.283,36.5539,36.2655,36.4578,158000.0
2014-01-31 09:40:00,41.71,41.77,41.63,41.76,66800.0,36.4578,36.5102,36.3878,36.5015,66800.0
2014-01-31 09:50:00,41.77,41.88,41.77,41.85,53200.0,36.5102,36.6064,36.5102,36.5801,53200.0
2014-01-31 10:00:00,41.85,41.98,41.85,41.97,117400.0,36.5801,36.6938,36.5801,36.685,117400.0
2014-01-31 10:10:00,41.96,42.0,41.9,41.97,126800.0,36.6763,36.7112,36.6238,36.685,126800.0
2014-01-31 10:20:00,41.97,41.97,41.91,41.93,42200.0,36.685,36.685,36.6326,36.6501,42200.0
2014-01-31 10:30:00,41.93,42.05,41.92,42.05,136500.0,36.6501,36.755,36.6413,36.755,136500.0
2014-01-31 10:40:00,42.05,42.15,42.04,42.14,82000.0,36.755,36.8424,36.7462,36.8336,82000.0
2014-01-31 10:50:00,42.14,42.16,42.11,42.11,63100.0,36.8336,36.8511,36.8074,36.8074,63100.0
2014-01-31 11:00:00,42.11,42.16,42.1,42.15,64600.0,36.8074,36.8511,36.7987,36.8424,64600.0
2014-01-31 11:10:00,42.16,42.23,42.16,42.21,64100.0,36.8511,36.9123,36.8511,36.8948,64100.0
2014-01-31 11:20:00,42.21,42.28,42.2,42.27,75700.0,36.8948,36.956,36.8861,36.9473,75700.0
2014-01-31 11:30:00,42.27,42.31,42.25,42.28,72400.0,36.9473,36.9822,36.9298,36.956,72400.0
2014-01-31 11:40:00,42.29,42.39,42.27,42.31,78900.0,36.9647,37.0521,36.9473,36.9822,78900.0
2014-01-31 11:50:00,42.3,42.3,42.25,42.3,53600.0,36.9735,36.9735,36.9298,36.9735,53600.0
2014-01-31 12:00:00,42.31,42.37,42.29,42.3,79700.0,36.9822,37.0347,36.9647,36.9735,79700.0
2014-01-31 12:10:00,42.31,42.32,42.27,42.29,30500.0,36.9822,36.991,36.9473,36.9647,30500.0
2014-01-31 12:20:00,42.28,42.36,42.28,42.36,38000.0,36.956,37.0259,36.956,37.0259,38000.0
2014-01-31 12:30:00,42.36,42.36,42.32,42.35,57700.0,37.0259,37.0259,36.991,37.0172,57700.0
2014-01-31 12:40:00,42.35,42.36,42.32,42.36,34700.0,37.0172,37.0259,36.991,37.0259,34700.0
2014-01-31 12:50:00,42.35,42.38,42.34,42.36,46700.0,37.0172,37.0434,37.0084,37.0259,46700.0
2014-01-31 13:00:00,42.36,42.38,42.27,42.27,133800.0,37.0259,37.0434,36.9473,36.9473,133800.0
2014-01-31 13:10:00,42.27,42.29,42.23,42.23,98100.0,36.9473,36.9647,36.9123,36.9123,98100.0
2014-01-31 13:20:00,42.24,42.26,42.21,42.22,74600.0,36.921,36.9385,36.8948,36.9035,74600.0
2014-01-31 13:30:00,42.22,42.25,42.22,42.24,75000.0,36.9035,36.9298,36.9035,36.921,75000.0
2014-01-31 13:40:00,42.24,42.28,42.23,42.27,125900.0,36.921,36.956,36.9123,36.9473,125900.0
2014-01-31 13:50:00,42.27,42.33,42.26,42.3,110500.0,36.9473,36.9997,36.9385,36.9735,110500.0
2014-01-31 14:00:00,42.29,42.3,42.26,42.29,79400.0,36.9647,36.9735,36.9385,36.9647,79400.0
2014-01-31 14:10:00,42.28,42.29,42.22,42.22,39500.0,36.956,36.9647,36.9035,36.9035,39500.0
2014-01-31 14:20:00,42.23,42.23,42.15,42.17,65000.0,36.9123,36.9123,36.8424,36.8598,65000.0
2014-01-31 14:30:00,42.17,42.18,42.14,42.15,61400.0,36.8598,36.8686,36.8336,36.8424,61400.0
2014-01-31 14:40:00,42.15,42.16,42.14,42.15,49100.0,36.8424,36.8511,36.8336,36.8424,49100.0
2014-01-31 14:50:00,42.15,42.16,42.11,42.12,86800.0,36.8424,36.8511,36.8074,36.8161,86800.0
2014-01-31 15:00:00,42.13,42.14,42.08,42.09,109600.0,36.8249,36.8336,36.7812,36.7899,109600.0
2014-01-31 15:10:00,42.09,42.11,42.02,42.04,123000.0,36.7899,36.8074,36.7287,36.7462,123000.0
2014-01-31 15:20:00,42.02,42.16,42.01,42.15,96900.0,36.7287,36.8511,36.72,36.8424,96900.0
2014-01-31 15:30:00,42.15,42.16,42.06,42.07,147500.0,36.8424,36.8511,36.7637,36.7724,147500.0
2014-01-31 15:40:00,42.08,42.16,42.05,42.16,210400.0,36.7812,36.8511,36.755,36.8511,210400.0
2014-01-31 15:50:00,42.16,42.2,42.11,42.15,482900.0,36.8511,36.8861,36.8074,36.8424,482900.0
2014-02-03 09:30:00,42.25,42.31,42.07,42.16,88400.0,36.9298,36.9822,36.7724,36.8511,88400.0
2014-02-03 09:40:00,42.16,42.38,42.15,42.38,68100.0,36.8511,37.0434,36.8424,37.0434,68100.0
2014-02-03 09:50:00,42.38,42.5,42.33,42.5,49900.0,37.0434,37.1483,36.9997,37.1483,49900.0
2014-02-03 10:00:00,42.5,42.51,42.32,42.5,103600.0,37.1483,37.157,36.991,37.1483,103600.0
2014-02-03 10:10:00,42.5,42.64,42.47,42.56,130200.0,37.1483,37.2707,37.1221,37.2007,130200.0
2014-02-03 10:20:00,42.57,42.62,42.34,42.34,109100.0,37.2095,37.2532,37.0084,37.0084,109100.0
2014-02-03 10:30:00,42.33,42.35,42.18,42.2,146200.0,36.9997,37.0172,36.8686,36.8861,146200.0
2014-02-03 10:40:00,42.2,42.27,42.14,42.2,150400.0,36.8861,36.9473,36.8336,36.8861,150400.0
2014-02-03 10:50:00,42.21,42.3,42.21,42.26,74700.0,36.8948,36.9735,36.8948,36.9385,74700.0
2014-02-03 11:00:00,42.25,42.27,42.11,42.17,244600.0,36.9298,36.9473,36.8074,36.8598,244600.0
2014-02-03 11:10:00,42.18,42.21,42.15,42.21,49100.0,36.8686,36.8948,36.8424,36.8948,49100.0
2014-02-03 11:20:00,42.21,42.28,42.18,42.18,58200.0,36.8948,36.956,36.8686,36.8686,58200.0
2014-02-03 11:30:00,42.18,42.23,42.1,42.11,56300.0,36.8686,36.9123,36.7987,36.8074,56300.0
2014-02-03 11:40:00,42.11,42.12,42.05,42.08,46500.0,36.8074,36.8161,36.755,36.7812,46500.0
2014-02-03 11:50:00,42.08,42.09,42.03,42.03,35400.0,36.7812,36.7899,36.7375,36.7375,35400.0
2014-02-03 12:00:00,42.04,42.05,41.96,41.99,27900.0,36.7462,36.755,36.6763,36.7025,27900.0
2014-02-03 12:10:00,41.99,42.01,41.82,41.84,124200.0,36.7025,36.72,36.5539,36.5714,124200.0
2014-02-03 12:20:00,41.84,41.88,41.74,41.78,56600.0,36.5714,36.6064,36.484,36.519,56600.0
2014-02-03 12:30:00,41.78,41.84,41.77,41.8,58800.0,36.519,36.5714,36.5102,36.5364,58800.0
2014-02-03 12:40:00,41.8,41.86,41.8,41.83,26700.0,36.5364,36.5889,36.5364,36.5627,26700.0
2014-02-03 12:50:00,41.82,41.84,41.8,41.81,43600.0,36.5539,36.5714,36.5364,36.5452,43600.0
2014-02-03 13:00:00,41.81,41.84,41.75,41.77,28300.0,36.5452,36.5714,36.4927,36.5102,28300.0
2014-02-03 13:10:00,41.78,41.8,41.76,41.77,34700.0,36.519,36.5364,36.5015,36.5102,34700.0
2014-02-03 13:20:00,41.77,41.8,41.72,41.73,26700.0,36.5102,36.5364,36.4665,36.4752,26700.0
2014-02-03 13:30:00,41.73,41.76,41.7,41.71,39300.0,36.4752,36.5015,36.449,36.4578,39300.0
2014-02-03 13:40:00,41.72,41.73,41.62,41.66,52700.0,36.4665,36.4752,36.3791,36.4141,52700.0
2014-02-03 13:50:00,41.66,41.67,41.61,41.63,39700.0,36.4141,36.4228,36.3704,36.3878,39700.0
2014-02-03 14:00:00,41.63,41.67,41.62,41.66,49400.0,36.3878,36.4228,36.3791,36.4141,49400.0
2014-02-03 14:10:00,41.67,41.69,41.64,41.64,41300.0,36.4228,36.4403,36.3966,36.3966,41300.0
2014-02-03 14:20:00,41.64,41.67,41.62,41.66,48300.0,36.3966,36.4228,36.3791,36.4141,48300.0
2014-02-03 14:30:00,41.66,41.68,41.62,41.64,56500.0,36.4141,36.4315,36.3791,36.3966,56500.0
2014-02-03 14:40:00,41.64,41.66,41.61,41.62,40000.0,36.3966,36.4141,36.3704,36.3791,40000.0
2014-02-03 14:50:00,41.62,41.64,41.59,41.63,59300.0,36.3791,36.3966,36.3529,36.3878,59300.0
2014-02-03 15:00:00,41.64,41.65,41.54,41.57,151500.0,36.3966,36.4053,36.3092,36.3354,151500.0
2014-02-03 15:10:00,41.57,41.58,41.51,41.52,117000.0,36.3354,36.3441,36.283,36.2917,117000.0
2014-02-03 15:20:00,41.52,41.57,41.52,41.57,63400.0,36.2917,36.3354,36.2917,36.3354,63400.0
2014-02-03 15:30:00,41.56,41.57,41.49,41.5,102000.0,36.3267,36.3354,36.2655,36.2742,102000.0
2014-02-03 15:40:00,41.5,41.53,41.41,41.43,162400.0,36.2742,36.3004,36.1955,36.213,162400.0
2014-02-03 15:50:00,41.42,41.52,41.41,41.51,268800.0,36.2043,36.2917,36.1955,36.283,268800.0
2014-02-04 09:30:00,41.68,41.76,41.3,41.37,86500.0,36.4315,36.5015,36.0994,36.1606,86500.0
2014-02-04 09:40:00,41.37,41.41,41.29,41.31,40900.0,36.1606,36.1955,36.0907,36.1081,40900.0
2014-02-04 09:50:00,41.3,41.38,41.24,41.26,45800.0,36.0994,36.1693,36.047,36.0644,45800.0
2014-02-04 10:00:00,41.28,41.31,41.11,41.11,56400.0,36.0819,36.1081,35.9333,35.9333,56400.0
2014-02-04 10:10:00,41.11,41.2,41.1,41.18,76000.0,35.9333,36.012,35.9246,35.9945,76000.0
2014-02-04 10:20:00,41.18,41.25,41.16,41.24,42800.0,35.9945,36.0557,35.977,36.047,42800.0
2014-02-04 10:30:00,41.25,41.35,41.25,41.26,79300.0,36.0557,36.1431,36.0557,36.0644,79300.0
2014-02-04 10:40:00,41.25,41.27,41.2,41.21,37600.0,36.0557,36.0732,36.012,36.0207,37600.0
2014-02-04 10:50:00,41.21,41.24,41.19,41.23,28500.0,36.0207,36.047,36.0032,36.0382,28500.0
2014-02-04 11:00:00,41.23,41.3,41.22,41.27,44900.0,36.0382,36.0994,36.0295,36.0732,44900.0
2014-02-04 11:10:00,41.27,41.27,41.23,41.24,37200.0,36.0732,36.0732,36.0382,36.047,37200.0
2014-02-04 11:20:00,41.24,41.24,41.16,41.21,31300.0,36.047,36.047,35.977,36.0207,31300.0
2014-02-04 11:30:00,41.21,41.22,41.13,41.16,262400.0,36.0207,36.0295,35.9508,35.977,262400.0
2014-02-04 11:40:00,41.16,41.19,41.13,41.19,41400.0,35.977,36.0032,35.9508,36.0032,41400.0
2014-02-04 11:50:00,41.2,41.27,41.19,41.27,29100.0,36.012,36.0732,36.0032,36.0732,29100.0
2014-02-04 12:00:00,41.28,41.36,41.28,41.35,25600.0,36.0819,36.1518,36.0819,36.1431,25600.0
2014-02-04 12:10:00,41.36,41.37,41.32,41.34,27200.0,36.1518,36.1606,36.1169,36.1344,27200.0
2014-02-04 12:20:00,41.33,41.38,41.3,41.34,49200.0,36.1256,36.1693,36.0994,36.1344,49200.0
2014-02-04 12:30:00,41.36,41.36,41.32,41.32,18800.0,36.1518,36.1518,36.1169,36.1169,18800.0
2014-02-04 12:40:00,41.33,41.35,41.32,41.35,23100.0,36.1256,36.1431,36.1169,36.1431,23100.0
2014-02-04 12:50:00,41.34,41.35,41.3,41.34,25500.0,36.1344,36.1431,36.0994,36.1344,25500.0
2014-02-04 13:00:00,41.34,41.39,41.33,41.39,24400.0,36.1344,36.1781,36.1256,36.1781,24400.0
2014-02-04 13:10:00,41.38,41.39,41.33,41.33,29700.0,36.1693,36.1781,36.1256,36.1256,29700.0
2014-02-04 13:20:00,41.34,41.34,41.3,41.3,32600.0,36.1344,36.1344,36.0994,36.0994,32600.0
2014-02-04 13:30:00,41.3,41.32,41.27,41.29,26900.0,36.0994,36.1169,36.0732,36.0907,26900.0
2014-02-04 13:40:00,41.3,41.32,41.27,41.28,27600.0,36.0994,36.1169,36.0732,36.0819,27600.0
2014-02-04 13:50:00,41.28,41.28,41.23,41.24,30900.0,36.0819,36.0819,36.0382,36.047,30900.0
2014-02-04 14:00:00,41.25,41.25,41.21,41.23,36400.0,36.0557,36.0557,36.0207,36.0382,36400.0
2014-02-04 14:10:00,41.22,41.27,41.22,41.27,26700.0,36.0295,36.0732,36.0295,36.0732,26700.0
2014-02-04 14:20:00,41.27,41.27,41.24,41.26,54200.0,36.0732,36.0732,36.047,36.0644,54200.0
2014-02-04 14:30:00,41.27,41.29,41.26,41.27,21500.0,36.0732,36.0907,36.0644,36.0732,21500.0
2014-02-04 14:40:00,41.27,41.32,41.26,41.3,45200.0,36.0732,36.1169,36.0644,36.0994,45200.0
2014-02-04 14:50:00,41.3,41.3,41.26,41.28,36400.0,36.0994,36.0994,36.0644,36.0819,36400.0
2014-02-04 15:00:00,41.29,41.36,41.29,41.35,28800.0,36.0907,36.1518,36.0907,36.1431,28800.0
2014-02-04 15:10:00,41.35,41.35,41.29,41.3,40400.0,36.1431,36.1431,36.0907,36.0994,40400.0
2014-02-04 15:20:00,41.31,41.32,41.16,41.18,52700.0,36.1081,36.1169,35.977,35.9945,52700.0
2014-02-04 15:30:00,41.18,41.27,41.17,41.26,134600.0,35.9945,36.0732,35.9858,36.0644,134600.0
2014-02-04 15:40:00,41.27,41.29,41.22,41.27,129200.0,36.0732,36.0907,36.0295,36.0732,129200.0
2014-02-04 15:50:00,41.26,41.32,41.25,41.28,198500.0,36.0644,36.1169,36.0557,36.0819,198500.0
2014-02-05 09:30:00,41.14,41.26,41.1,41.22,60500.0,35.9595,36.0644,35.9246,36.0295,60500.0
2014-02-05 09:40:00,41.23,41.27,41.2,41.23,29500.0,36.0382,36.0732,36.012,36.0382,29500.0
2014-02-05 09:50:00,41.24,41.25,41.1,41.1,111100.0,36.047,36.0557,35.9246,35.9246,111100.0
2014-02-05 10:00:00,41.09,41.31,41.08,41.26,56800.0,35.9158,36.1081,35.9071,36.0644,56800.0
2014-02-05 10:10:00,41.26,41.29,41.18,41.23,97900.0,36.0644,36.0907,35.9945,36.0382,97900.0
2014-02-05 10:20:00,41.24,41.28,41.2,41.23,55600.0,36.047,36.0819,36.012,36.0382,55600.0
2014-02-05 10:30:00,41.23,41.34,41.22,41.27,47800.0,36.0382,36.1344,36.0295,36.0732,47800.0
2014-02-05 10:40:00,41.28,41.3,41.16,41.19,69700.0,36.0819,36.0994,35.977,36.0032,69700.0
2014-02-05 10:50:00,41.19,41.2,41.15,41.16,20300.0,36.0032,36.012,35.9683,35.977,20300.0
2014-02-05 11:00:00,41.16,41.16,41.07,41.09,20700.0,35.977,35.977,35.8984,35.9158,20700.0
2014-02-05 11:10:00,41.08,41.09,41.06,41.08,23800.0,35.9071,35.9158,35.8896,35.9071,23800.0
2014-02-05 11:20:00,41.08,41.16,41.07,41.16,12900.0,35.9071,35.977,35.8984,35.977,12900.0
2014-02-05 11:30:00,41.16,41.17,41.1,41.13,15900.0,35.977,35.9858,35.9246,35.9508,15900.0
2014-02-05 11:40:00,41.13,41.15,41.1,41.12,54700.0,35.9508,35.9683,35.9246,35.9421,54700.0
2014-02-05 11:50:00,41.12,41.14,41.08,41.09,41700.0,35.9421,35.9595,35.9071,35.9158,41700.0
2014-02-05 12:00:00,41.1,41.12,41.08,41.1,36200.0,35.9246,35.9421,35.9071,35.9246,36200.0
2014-02-05 12:10:00,41.1,41.11,41.07,41.11,66300.0,35.9246,35.9333,35.8984,35.9333,66300.0
2014-02-05 12:20:00,41.11,41.13,41.09,41.11,47900.0,35.9333,35.9508,35.9158,35.9333,47900.0
2014-02-05 12:30:00,41.11,41.12,41.08,41.09,23400.0,35.9333,35.9421,35.9071,35.9158,23400.0
2014-02-05 12:40:00,41.1,41.11,41.09,41.09,19900.0,35.9246,35.9333,35.9158,35.9158,19900.0
2014-02-05 12:50:00,41.1,41.12,41.09,41.12,25200.0,35.9246,35.9421,35.9158,35.9421,25200.0
2014-02-05 13:00:00,41.12,41.17,41.12,41.16,35000.0,35.9421,35.9858,35.9421,35.977,35000.0
2014-02-05 13:10:00,41.17,41.21,41.13,41.2,23700.0,35.9858,36.0207,35.9508,36.012,23700.0
2014-02-05 13:20:00,41.2,41.2,41.16,41.17,16200.0,36.012,36.012,35.977,35.9858,16200.0
2014-02-05 13:30:00,41.18,41.19,41.17,41.18,16600.0,35.9945,36.0032,35.9858,35.9945,16600.0
2014-02-05 13:40:00,41.18,41.2,41.17,41.18,12700.0,35.9945,36.012,35.9858,35.9945,12700.0
2014-02-05 13:50:00,41.18,41.19,41.17,41.17,16400.0,35.9945,36.0032,35.9858,35.9858,16400.0
2014-02-05 14:00:00,41.16,41.19,41.15,41.18,21300.0,35.977,36.0032,35.9683,35.9945,21300.0
2014-02-05 14:10:00,41.18,41.18,41.1,41.13,17900.0,35.9945,35.9945,35.9246,35.9508,17900.0
2014-02-05 14:20:00,41.12,41.12,41.09,41.09,14500.0,35.9421,35.9421,35.9158,35.9158,14500.0
2014-02-05 14:30:00,41.1,41.11,41.05,41.05,29700.0,35.9246,35.9333,35.8809,35.8809,29700.0
2014-02-05 14:40:00,41.06,41.07,41.05,41.06,26900.0,35.8896,35.8984,35.8809,35.8896,26900.0
2014-02-05 14:50:00,41.06,41.06,41.01,41.01,33500.0,35.8896,35.8896,35.8459,35.8459,33500.0
2014-02-05 15:00:00,41.02,41.06,41.02,41.04,27400.0,35.8547,35.8896,35.8547,35.8721,27400.0
2014-02-05 15:10:00,41.05,41.09,41.04,41.09,40500.0,35.8809,35.9158,35.8721,35.9158,40500.0
2014-02-05 15:20:00,41.09,41.11,41.06,41.1,32700.0,35.9158,35.9333,35.8896,35.9246,32700.0
2014-02-05 15:30:00,41.1,41.13,41.08,41.11,41400.0,35.9246,35.9508,35.9071,35.9333,41400.0
2014-02-05 15:40:00,41.11,41.15,41.08,41.15,48800.0,35.9333,35.9683,35.9071,35.9683,48800.0
2014-02-05 15:50:00,41.14,41.15,41.09,41.12,170900.0,35.9595,35.9683,35.9158,35.9421,170900.0
2014-02-06 09:30:00,41.11,41.22,40.96,40.96,41000.0,35.9333,36.0295,35.8022,35.8022,41000.0
2014-02-06 09:40:00,40.98,41.07,40.93,41.07,45200.0,35.8197,35.8984,35.776,35.8984,45200.0
2014-02-06 09:50:00,41.07,41.07,41.02,41.04,14700.0,35.8984,35.8984,35.8547,35.8721,14700.0
2014-02-06 10:00:00,41.04,41.13,41.02,41.1,36200.0,35.8721,35.9508,35.8547,35.9246,36200.0
2014-02-06 10:10:00,41.1,41.11,41.0,41.03,34500.0,35.9246,35.9333,35.8372,35.8634,34500.0
2014-02-06 10:20:00,41.02,41.03,40.94,40.95,29300.0,35.8547,35.8634,35.7847,35.7935,29300.0
2014-02-06 10:30:00,40.95,40.99,40.92,40.99,60800.0,35.7935,35.8284,35.7672,35.8284,60800.0
2014-02-06 10:40:00,40.99,41.09,40.97,41.08,58800.0,35.8284,35.9158,35.8109,35.9071,58800.0
2014-02-06 10:50:00,41.08,41.17,41.07,41.17,53800.0,35.9071,35.9858,35.8984,35.9858,53800.0
2014-02-06 11:00:00,41.16,41.16,41.12,41.13,23700.0,35.977,35.977,35.9421,35.9508,23700.0
2014-02-06 11:10:00,41.12,41.16,41.11,41.14,18200.0,35.9421,35.977,35.9333,35.9595,18200.0
2014-02-06 11:20:00,41.14,41.19,41.13,41.19,14600.0,35.9595,36.0032,35.9508,36.0032,14600.0
2014-02-06 11:30:00,41.19,41.31,41.19,41.25,46400.0,36.0032,36.1081,36.0032,36.0557,46400.0
2014-02-06 11:40:00,41.26,41.37,41.25,41.37,20300.0,36.0644,36.1606,36.0557,36.1606,20300.0
2014-02-06 11:50:00,41.36,41.38,41.31,41.36,52200.0,36.1518,36.1693,36.1081,36.1518,52200.0
2014-02-06 12:00:00,41.36,41.41,41.35,41.41,38700.0,36.1518,36.1955,36.1431,36.1955,38700.0
2014-02-06 12:10:00,41.41,41.47,41.39,41.45,31200.0,36.1955,36.248,36.1781,36.2305,31200.0
2014-02-06 12:20:00,41.45,41.52,41.45,41.49,36000.0,36.2305,36.2917,36.2305,36.2655,36000.0
2014-02-06 12:30:00,41.49,41.49,41.38,41.41,31900.0,36.2655,36.2655,36.1693,36.1955,31900.0
2014-02-06 12:40:00,41.42,41.42,41.35,41.37,23000.0,36.2043,36.2043,36.1431,36.1606,23000.0
2014-02-06 12:50:00,41.38,41.41,41.37,41.39,14900.0,36.1693,36.1955,36.1606,36.1781,14900.0
2014-02-06 13:00:00,41.4,41.41,41.36,41.37,19400.0,36.1868,36.1955,36.1518,36.1606,19400.0
2014-02-06 13:10:00,41.37,41.4,41.31,41.31,17400.0,36.1606,36.1868,36.1081,36.1081,17400.0
2014-02-06 13:20:00,41.32,41.35,41.3,41.3,23400.0,36.1169,36.1431,36.0994,36.0994,23400.0
2014-02-06 13:30:00,41.3,41.34,41.28,41.32,19400.0,36.0994,36.1344,36.0819,36.1169,19400.0
2014-02-06 13:40:00,41.32,41.36,41.31,41.34,64200.0,36.1169,36.1518,36.1081,36.1344,64200.0
2014-02-06 13:50:00,41.35,41.36,41.32,41.33,34800.0,36.1431,36.1518,36.1169,36.1256,34800.0
2014-02-06 14:00:00,41.34,41.39,41.33,41.39,17400.0,36.1344,36.1781,36.1256,36.1781,17400.0
2014-02-06 14:10:00,41.39,41.45,41.39,41.41,34100.0,36.1781,36.2305,36.1781,36.1955,34100.0
2014-02-06 14:20:00,41.42,41.47,41.41,41.47,34600.0,36.2043,36.248,36.1955,36.248,34600.0
2014-02-06 14:30:00,41.47,41.48,41.42,41.44,35000.0,36.248,36.2567,36.2043,36.2218,35000.0
2014-02-06 14:40:00,41.45,41.46,41.39,41.41,14900.0,36.2305,36.2392,36.1781,36.1955,14900.0
2014-02-06 14:50:00,41.42,41.42,41.36,41.38,23700.0,36.2043,36.2043,36.1518,36.1693,23700.0
2014-02-06 15:00:00,41.39,41.4,41.33,41.33,52400.0,36.1781,36.1868,36.1256,36.1256,52400.0
2014-02-06 15:10:00,41.33,41.33,41.27,41.29,50500.0,36.1256,36.1256,36.0732,36.0907,50500.0
2014-02-06 15:20:00,41.3,41.3,41.25,41.27,41300.0,36.0994,36.0994,36.0557,36.0732,41300.0
2014-02-06 15:30:00,41.27,41.3,41.26,41.26,33800.0,36.0732,36.0994,36.0644,36.0644,33800.0
2014-02-06 15:40:00,41.27,41.32,41.24,41.3,79000.0,36.0732,36.1169,36.047,36.0994,79000.0
2014-02-06 15:50:00,41.3,41.37,41.29,41.35,146600.0,36.0994,36.1606,36.0907,36.1431,146600.0
2014-02-07 09:30:00,41.44,41.65,41.4,41.54,59700.0,36.2218,36.4053,36.1868,36.3092,59700.0
2014-02-07 09:40:00,41.54,41.77,41.51,41.72,64800.0,36.3092,36.5102,36.283,36.4665,64800.0
2014-02-07 09:50:00,41.72,41.75,41.67,41.7,38600.0,36.4665,36.4927,36.4228,36.449,38600.0
2014-02-07 10:00:00,41.71,41.77,41.66,41.68,36800.0,36.4578,36.5102,36.4141,36.4315,36800.0
2014-02-07 10:10:00,41.67,41.67,41.57,41.62,56000.0,36.4228,36.4228,36.3354,36.3791,56000.0
2014-02-07 10:20:00,41.62,41.65,41.6,41.64,35300.0,36.3791,36.4053,36.3616,36.3966,35300.0
2014-02-07 10:30:00,41.64,41.67,41.57,41.57,29300.0,36.3966,36.4228,36.3354,36.3354,29300.0
2014-02-07 10:40:00,41.57,41.59,41.53,41.58,34000.0,36.3354,36.3529,36.3004,36.3441,34000.0
2014-02-07 10:50:00,41.59,41.69,41.59,41.68,25800.0,36.3529,36.4403,36.3529,36.4315,25800.0
2014-02-07 11:00:00,41.67,41.67,41.61,41.63,21000.0,36.4228,36.4228,36.3704,36.3878,21000.0
2014-02-07 11:10:00,41.63,41.67,41.59,41.6,28700.0,36.3878,36.4228,36.3529,36.3616,28700.0
2014-02-07 11:20:00,41.6,41.62,41.58,41.6,32200.0,36.3616,36.3791,36.3441,36.3616,32200.0
2014-02-07 11:30:00,41.59,41.64,41.58,41.59,32900.0,36.3529,36.3966,36.3441,36.3529,32900.0
2014-02-07 11:40:00,41.59,41.61,41.57,41.6,24700.0,36.3529,36.3704,36.3354,36.3616,24700.0
2014-02-07 11:50:00,41.6,41.62,41.59,41.6,23300.0,36.3616,36.3791,36.3529,36.3616,23300.0
2014-02-07 12:00:00,41.6,41.61,41.58,41.59,24300.0,36.3616,36.3704,36.3441,36.3529,24300.0
2014-02-07 12:10:00,41.6,41.63,41.59,41.6,27500.0,36.3616,36.3878,36.3529,36.3616,27500.0
2014-02-07 12:20:00,41.61,41.63,41.59,41.6,16000.0,36.3704,36.3878,36.3529,36.3616,16000.0
2014-02-07 12:30:00,41.61,41.64,41.61,41.63,15800.0,36.3704,36.3966,36.3704,36.3878,15800.0
2014-02-07 12:40:00,41.62,41.65,41.61,41.61,22000.0,36.3791,36.4053,36.3704,36.3704,22000.0
2014-02-07 12:50:00,41.61,41.64,41.6,41.61,13600.0,36.3704,36.3966,36.3616,36.3704,13600.0
2014-02-07 13:00:00,41.61,41.63,41.6,41.63,31400.0,36.3704,36.3878,36.3616,36.3878,31400.0
2014-02-07 13:10:00,41.63,41.65,41.59,41.59,21800.0,36.3878,36.4053,36.3529,36.3529,21800.0
2014-02-07 13:20:00,41.6,41.62,41.58,41.58,16700.0,36.3616,36.3791,36.3441,36.3441,16700.0
2014-02-07 13:30:00,41.59,41.61,41.58,41.59,17100.0,36.3529,36.3704,36.3441,36.3529,17100.0
2014-02-07 13:40:00,41.59,41.64,41.59,41.61,25000.0,36.3529,36.3966,36.3529,36.3704,25000.0
2014-02-07 13:50:00,41.6,41.69,41.59,41.69,28100.0,36.3616,36.4403,36.3529,36.4403,28100.0
2014-02-07 14:00:00,41.69,41.7,41.66,41.67,28900.0,36.4403,36.449,36.4141,36.4228,28900.0
2014-02-07 14:10:00,41.67,41.69,41.65,41.66,24800.0,36.4228,36.4403,36.4053,36.4141,24800.0
2014-02-07 14:20:00,41.66,41.71,41.65,41.66,21100.0,36.4141,36.4578,36.4053,36.4141,21100.0
2014-02-07 14:30:00,41.66,41.68,41.61,41.66,24200.0,36.4141,36.4315,36.3704,36.4141,24200.0
2014-02-07 14:40:00,41.66,41.68,41.66,41.66,20000.0,36.4141,36.4315,36.4141,36.4141,20000.0
2014-02-07 14:50:00,41.66,41.73,41.66,41.72,43700.0,36.4141,36.4752,36.4141,36.4665,43700.0
2014-02-07 15:00:00,41.71,41.75,41.71,41.73,30300.0,36.4578,36.4927,36.4578,36.4752,30300.0
2014-02-07 15:10:00,41.73,41.75,41.7,41.7,41400.0,36.4752,36.4927,36.449,36.449,41400.0
2014-02-07 15:20:00,41.71,41.75,41.7,41.75,42300.0,36.4578,36.4927,36.449,36.4927,42300.0
2014-02-07 15:30:00,41.75,41.81,41.75,41.8,84800.0,36.4927,36.5452,36.4927,36.5364,84800.0
2014-02-07 15:40:00,41.8,41.87,41.78,41.84,118300.0,36.5364,36.5976,36.519,36.5714,118300.0
2014-02-07 15:50:00,41.84,41.88,41.8,41.81,199500.0,36.5714,36.6064,36.5364,36.5452,199500.0
2014-02-10 09:30:00,41.73,41.83,41.5,41.7,60000.0,36.4752,36.5627,36.2742,36.449,60000.0
2014-02-10 09:40:00,41.7,41.76,41.61,41.74,54900.0,36.449,36.5015,36.3704,36.484,54900.0
2014-02-10 09:50:00,41.74,41.81,41.71,41.76,55900.0,36.484,36.5452,36.4578,36.5015,55900.0
2014-02-10 10:00:00,41.77,41.96,41.77,41.93,69100.0,36.5102,36.6763,36.5102,36.6501,69100.0
2014-02-10 10:10:00,41.94,42.0,41.92,41.94,55700.0,36.6588,36.7112,36.6413,36.6588,55700.0
2014-02-10 10:20:00,41.94,42.01,41.94,41.98,48800.0,36.6588,36.72,36.6588,36.6938,48800.0
2014-02-10 10:30:00,41.97,42.02,41.97,42.01,69100.0,36.685,36.7287,36.685,36.72,69100.0
2014-02-10 10:40:00,42.01,42.03,41.98,42.02,55000.0,36.72,36.7375,36.6938,36.7287,55000.0
2014-02-10 10:50:00,42.01,42.08,42.01,42.03,37200.0,36.72,36.7812,36.72,36.7375,37200.0
2014-02-10 11:00:00,42.03,42.04,41.98,42.0,39000.0,36.7375,36.7462,36.6938,36.7112,39000.0
2014-02-10 11:10:00,42.0,42.06,42.0,42.02,37800.0,36.7112,36.7637,36.7112,36.7287,37800.0
2014-02-10 11:20:00,42.03,42.06,41.98,41.99,90100.0,36.7375,36.7637,36.6938,36.7025,90100.0
2014-02-10 11:30:00,41.98,42.07,41.96,42.07,37900.0,36.6938,36.7724,36.6763,36.7724,37900.0
2014-02-10 11:40:00,42.06,42.06,41.97,42.01,91100.0,36.7637,36.7637,36.685,36.72,91100.0
2014-02-10 11:50:00,42.0,42.0,41.95,41.96,31700.0,36.7112,36.7112,36.6675,36.6763,31700.0
2014-02-10 12:00:00,41.96,41.97,41.91,41.96,68100.0,36.6763,36.685,36.6326,36.6763,68100.0
2014-02-10 12:10:00,41.95,41.96,41.89,41.89,25700.0,36.6675,36.6763,36.6151,36.6151,25700.0
2014-02-10 12:20:00,41.89,41.94,41.89,41.91,21400.0,36.6151,36.6588,36.6151,36.6326,21400.0
2014-02-10 12:30:00,41.92,41.92,41.88,41.89,20200.0,36.6413,36.6413,36.6064,36.6151,20200.0
2014-02-10 12:40:00,41.9,41.91,41.88,41.91,24000.0,36.6238,36.6326,36.6064,36.6326,24000.0
2014-02-10 12:50:00,41.91,41.92,41.88,41.89,22900.0,36.6326,36.6413,36.6064,36.6151,22900.0
2014-02-10 13:00:00,41.89,41.99,41.89,41.97,28000.0,36.6151,36.7025,36.6151,36.685,28000.0
2014-02-10 13:10:00,41.97,41.99,41.95,41.96,15300.0,36.685,36.7025,36.6675,36.6763,15300.0
2014-02-10 13:20:00,41.97,41.97,41.96,41.96,6400.0,36.685,36.685,36.6763,36.6763,6400.0
2014-02-10 13:30:00,41.96,41.97,41.91,41.92,24700.0,36.6763,36.685,36.6326,36.6413,24700.0
2014-02-10 13:40:00,41.92,41.97,41.91,41.96,14600.0,36.6413,36.685,36.6326,36.6763,14600.0
2014-02-10 13:50:00,41.97,41.97,41.91,41.93,22500.0,36.685,36.685,36.6326,36.6501,22500.0
2014-02-10 14:00:00,41.94,41.96,41.91,41.95,26100.0,36.6588,36.6763,36.6326,36.6675,26100.0
2014-02-10 14:10:00,41.96,42.0,41.96,41.97,25300.0,36.6763,36.7112,36.6763,36.685,25300.0
2014-02-10 14:20:00,41.98,42.03,41.94,42.0,37400.0,36.6938,36.7375,36.6588,36.7112,37400.0
2014-02-10 14:30:00,42.01,42.09,42.0,42.08,42700.0,36.72,36.7899,36.7112,36.7812,42700.0
2014-02-10 14:40:00,42.08,42.17,42.07,42.17,166300.0,36.7812,36.8598,36.7724,36.8598,166300.0
2014-02-10 14:50:00,42.16,42.18,42.13,42.18,47100.0,36.8511,36.8686,36.8249,36.8686,47100.0
2014-02-10 15:00:00,42.17,42.22,42.13,42.14,213400.0,36.8598,36.9035,36.8249,36.8336,213400.0
2014-02-10 15:10:00,42.14,42.15,42.05,42.05,34100.0,36.8336,36.8424,36.755,36.755,34100.0
2014-02-10 15:20:00,42.05,42.12,42.05,42.11,78400.0,36.755,36.8161,36.755,36.8074,78400.0
2014-02-10 15:30:00,42.1,42.18,42.1,42.18,64300.0,36.7987,36.8686,36.7987,36.8686,64300.0
2014-02-10 15:40:00,42.18,42.22,42.14,42.16,207900.0,36.8686,36.9035,36.8336,36.8511,207900.0
2014-02-10 15:50:00,42.16,42.21,42.15,42.2,239700.0,36.8511,36.8948,36.8424,36.8861,239700.0
2014-02-11 09:30:00,41.6,42.16,41.41,41.74,162700.0,36.3616,36.8511,36.1955,36.484,162700.0
2014-02-11 09:40:00,41.74,41.89,41.72,41.86,93300.0,36.484,36.6151,36.4665,36.5889,93300.0
2014-02-11 09:50:00,41.85,41.85,41.72,41.72,51900.0,36.5801,36.5801,36.4665,36.4665,51900.0
2014-02-11 10:00:00,41.71,41.85,41.71,41.8,68900.0,36.4578,36.5801,36.4578,36.5364,68900.0
2014-02-11 10:10:00,41.8,41.88,41.76,41.82,53300.0,36.5364,36.6064,36.5015,36.5539,53300.0
2014-02-11 10:20:00,41.83,42.05,41.83,41.93,74700.0,36.5627,36.755,36.5627,36.6501,74700.0
2014-02-11 10:30:00,41.92,41.93,41.82,41.87,53700.0,36.6413,36.6501,36.5539,36.5976,53700.0
2014-02-11 10:40:00,41.87,41.9,41.87,41.9,24900.0,36.5976,36.6238,36.5976,36.6238,24900.0
2014-02-11 10:50:00,41.9,41.96,41.89,41.92,43900.0,36.6238,36.6763,36.6151,36.6413,43900.0
2014-02-11 11:00:00,41.92,42.0,41.92,41.97,28900.0,36.6413,36.7112,36.6413,36.685,28900.0
2014-02-11 11:10:00,41.96,42.07,41.95,42.07,22800.0,36.6763,36.7724,36.6675,36.7724,22800.0
2014-02-11 11:20:00,42.06,42.14,42.02,42.03,69300.0,36.7637,36.8336,36.7287,36.7375,69300.0
2014-02-11 11:30:00,42.04,42.25,42.04,42.13,91900.0,36.7462,36.9298,36.7462,36.8249,91900.0
2014-02-11 11:40:00,42.14,42.32,42.13,42.21,62400.0,36.8336,36.991,36.8249,36.8948,62400.0
2014-02-11 11:50:00,42.22,42.27,42.2,42.22,24500.0,36.9035,36.9473,36.8861,36.9035,24500.0
2014-02-11 12:00:00,42.21,42.27,42.21,42.25,24400.0,36.8948,36.9473,36.8948,36.9298,24400.0
2014-02-11 12:10:00,42.24,42.27,42.23,42.25,14000.0,36.921,36.9473,36.9123,36.9298,14000.0
2014-02-11 12:20:00,42.25,42.38,42.22,42.38,77800.0,36.9298,37.0434,36.9035,37.0434,77800.0
2014-02-11 12:30:00,42.38,42.38,42.18,42.19,49000.0,37.0434,37.0434,36.8686,36.8773,49000.0
2014-02-11 12:40:00,42.18,42.25,42.17,42.25,16900.0,36.8686,36.9298,36.8598,36.9298,16900.0
2014-02-11 12:50:00,42.25,42.3,42.25,42.29,22400.0,36.9298,36.9735,36.9298,36.9647,22400.0
2014-02-11 13:00:00,42.29,42.3,42.24,42.3,32500.0,36.9647,36.9735,36.921,36.9735,32500.0
2014-02-11 13:10:00,42.3,42.34,42.29,42.32,27500.0,36.9735,37.0084,36.9647,36.991,27500.0
2014-02-11 13:20:00,42.32,42.36,42.31,42.35,31600.0,36.991,37.0259,36.9822,37.0172,31600.0
2014-02-11 13:30:00,42.36,42.38,42.35,42.37,30000.0,37.0259,37.0434,37.0172,37.0347,30000.0
2014-02-11 13:40:00,42.37,42.4,42.36,42.39,21000.0,37.0347,37.0609,37.0259,37.0521,21000.0
2014-02-11 13:50:00,42.39,42.4,42.36,42.36,18000.0,37.0521,37.0609,37.0259,37.0259,18000.0
2014-02-11 14:00:00,42.36,42.37,42.31,42.36,33800.0,37.0259,37.0347,36.9822,37.0259,33800.0
2014-02-11 14:10:00,42.37,42.37,42.29,42.31,37800.0,37.0347,37.0347,36.9647,36.9822,37800.0
2014-02-11 14:20:00,42.31,42.36,42.3,42.31,36800.0,36.9822,37.0259,36.9735,36.9822,36800.0
2014-02-11 14:30:00,42.31,42.33,42.29,42.32,25400.0,36.9822,36.9997,36.9647,36.991,25400.0
2014-02-11 14:40:00,42.32,42.43,42.32,42.43,39100.0,36.991,37.0871,36.991,37.0871,39100.0
2014-02-11 14:50:00,42.42,42.48,42.41,42.46,77900.0,37.0784,37.1308,37.0696,37.1133,77900.0
2014-02-11 15:00:00,42.47,42.54,42.46,42.52,105800.0,37.1221,37.1833,37.1133,37.1658,105800.0
2014-02-11 15:10:00,42.52,42.56,42.49,42.56,57500.0,37.1658,37.2007,37.1395,37.2007,57500.0
2014-02-11 15:20:00,42.57,42.57,42.52,42.55,66100.0,37.2095,37.2095,37.1658,37.192,66100.0
2014-02-11 15:30:00,42.55,42.55,42.43,42.45,111800.0,37.192,37.192,37.0871,37.1046,111800.0
2014-02-11 15:40:00,42.45,42.54,42.44,42.5,127700.0,37.1046,37.1833,37.0958,37.1483,127700.0
2014-02-11 15:50:00,42.5,42.53,42.43,42.43,384600.0,37.1483,37.1745,37.0871,37.0871,384600.0
2014-02-12 09:30:00,42.45,42.56,42.37,42.48,164900.0,37.1046,37.2007,37.0347,37.1308,164900.0
2014-02-12 09:40:00,42.47,42.61,42.45,42.59,21400.0,37.1221,37.2444,37.1046,37.227,21400.0
2014-02-12 09:50:00,42.6,42.69,42.54,42.69,41600.0,37.2357,37.3144,37.1833,37.3144,41600.0
2014-02-12 10:00:00,42.69,42.73,42.63,42.64,329700.0,37.3144,37.3493,37.2619,37.2707,329700.0
2014-02-12 10:10:00,42.64,42.69,42.57,42.64,58600.0,37.2707,37.3144,37.2095,37.2707,58600.0
2014-02-12 10:20:00,42.65,42.74,42.64,42.74,66700.0,37.2794,37.3581,37.2707,37.3581,66700.0
2014-02-12 10:30:00,42.75,42.8,42.69,42.71,89100.0,37.3668,37.4105,37.3144,37.3318,89100.0
2014-02-12 10:40:00,42.72,42.73,42.7,42.72,52400.0,37.3406,37.3493,37.3231,37.3406,52400.0
2014-02-12 10:50:00,42.72,42.73,42.7,42.72,43000.0,37.3406,37.3493,37.3231,37.3406,43000.0
2014-02-12 11:00:00,42.71,42.73,42.7,42.72,28900.0,37.3318,37.3493,37.3231,37.3406,28900.0
2014-02-12 11:10:00,42.71,42.76,42.7,42.75,53700.0,37.3318,37.3755,37.3231,37.3668,53700.0
2014-02-12 11:20:00,42.75,42.83,42.75,42.82,60400.0,37.3668,37.4367,37.3668,37.428,60400.0
2014-02-12 11:30:00,42.82,42.98,42.8,42.96,152400.0,37.428,37.5678,37.4105,37.5504,152400.0
2014-02-12 11:40:00,42.95,42.96,42.84,42.93,64200.0,37.5416,37.5504,37.4455,37.5241,64200.0
2014-02-12 11:50:00,42.92,42.95,42.9,42.94,101800.0,37.5154,37.5416,37.4979,37.5329,101800.0
2014-02-12 12:00:00,42.94,43.0,42.9,42.99,100800.0,37.5329,37.5853,37.4979,37.5766,100800.0
2014-02-12 12:10:00,42.99,42.99,42.89,42.92,98300.0,37.5766,37.5766,37.4892,37.5154,98300.0
2014-02-12 12:20:00,42.91,43.02,42.91,43.02,138800.0,37.5067,37.6028,37.5067,37.6028,138800.0
2014-02-12 12:30:00,43.02,43.11,43.0,43.09,58800.0,37.6028,37.6815,37.5853,37.664,58800.0
2014-02-12 12:40:00,43.09,43.09,43.01,43.05,56500.0,37.664,37.664,37.5941,37.629,56500.0
2014-02-12 12:50:00,43.05,43.07,43.0,43.04,47800.0,37.629,37.6465,37.5853,37.6203,47800.0
2014-02-12 13:00:00,43.04,43.05,43.0,43.01,32800.0,37.6203,37.629,37.5853,37.5941,32800.0
2014-02-12 13:10:00,43.01,43.06,42.97,43.05,36200.0,37.5941,37.6378,37.5591,37.629,36200.0
2014-02-12 13:20:00,43.04,43.06,43.02,43.03,18900.0,37.6203,37.6378,37.6028,37.6115,18900.0
2014-02-12 13:30:00,43.02,43.03,43.0,43.01,31000.0,37.6028,37.6115,37.5853,37.5941,31000.0
2014-02-12 13:40:00,43.01,43.02,42.99,43.01,58100.0,37.5941,37.6028,37.5766,37.5941,58100.0
2014-02-12 13:50:00,43.01,43.04,42.99,43.03,72700.0,37.5941,37.6203,37.5766,37.6115,72700.0
2014-02-12 14:00:00,43.03,43.04,43.0,43.03,28600.0,37.6115,37.6203,37.5853,37.6115,28600.0
2014-02-12 14:10:00,43.04,43.04,43.0,43.03,32700.0,37.6203,37.6203,37.5853,37.6115,32700.0
2014-02-12 14:20:00,43.02,43.02,43.0,43.01,41200.0,37.6028,37.6028,37.5853,37.5941,41200.0
2014-02-12 14:30:00,43.01,43.02,43.0,43.0,68500.0,37.5941,37.6028,37.5853,37.5853,68500.0
2014-02-12 14:40:00,43.0,43.03,43.0,43.0,48100.0,37.5853,37.6115,37.5853,37.5853,48100.0
2014-02-12 14:50:00,43.0,43.02,42.98,43.01,201800.0,37.5853,37.6028,37.5678,37.5941,201800.0
2014-02-12 15:00:00,43.0,43.02,43.0,43.02,48400.0,37.5853,37.6028,37.5853,37.6028,48400.0
2014-02-12 15:10:00,43.03,43.08,43.02,43.06,42100.0,37.6115,37.6553,37.6028,37.6378,42100.0
2014-02-12 15:20:00,43.06,43.09,43.04,43.07,123900.0,37.6378,37.664,37.6203,37.6465,123900.0
2014-02-12 15:30:00,43.07,43.08,43.05,43.05,121900.0,37.6465,37.6553,37.629,37.629,121900.0
2014-02-12 15:40:00,43.05,43.13,43.04,43.12,238900.0,37.629,37.699,37.6203,37.6902,238900.0
2014-02-12 15:50:00,43.11,43.16,43.06,43.16,555900.0,37.6815,37.7252,37.6378,37.7252,555900.0
2014-02-13 09:30:00,43.06,43.18,43.0,43.11,84600.0,37.6378,37.7427,37.5853,37.6815,84600.0
2014-02-13 09:40:00,43.1,43.53,43.1,43.52,237300.0,37.6727,38.0486,37.6727,38.0398,237300.0
2014-02-13 09:50:00,43.52,43.84,43.51,43.67,308500.0,38.0398,38.3196,38.0311,38.171,308500.0
2014-02-13 10:00:00,43.66,43.66,43.53,43.6,89600.0,38.1622,38.1622,38.0486,38.1098,89600.0
2014-02-13 10:10:00,43.58,43.66,43.51,43.53,178400.0,38.0923,38.1622,38.0311,38.0486,178400.0
2014-02-13 10:20:00,43.54,43.56,43.51,43.52,101700.0,38.0573,38.0748,38.0311,38.0398,101700.0
2014-02-13 10:30:00,43.52,43.55,43.47,43.49,103000.0,38.0398,38.0661,37.9961,38.0136,103000.0
2014-02-13 10:40:00,43.48,43.54,43.43,43.5,134900.0,38.0049,38.0573,37.9612,38.0224,134900.0
2014-02-13 10:50:00,43.5,43.54,43.45,43.54,150100.0,38.0224,38.0573,37.9787,38.0573,150100.0
2014-02-13 11:00:00,43.54,43.54,43.47,43.52,41600.0,38.0573,38.0573,37.9961,38.0398,41600.0
2014-02-13 11:10:00,43.52,43.59,43.49,43.58,54900.0,38.0398,38.101,38.0136,38.0923,54900.0
2014-02-13 11:20:00,43.58,43.68,43.58,43.67,80600.0,38.0923,38.1797,38.0923,38.171,80600.0
2014-02-13 11:30:00,43.67,43.76,43.63,43.66,75200.0,38.171,38.2496,38.136,38.1622,75200.0
2014-02-13 11:40:00,43.66,43.72,43.66,43.7,30900.0,38.1622,38.2147,38.1622,38.1972,30900.0
2014-02-13 11:50:00,43.71,43.71,43.65,43.69,49600.0,38.2059,38.2059,38.1535,38.1884,49600.0
2014-02-13 12:00:00,43.69,43.7,43.6,43.61,52600.0,38.1884,38.1972,38.1098,38.1185,52600.0
2014-02-13 12:10:00,43.61,43.62,43.53,43.53,27300.0,38.1185,38.1273,38.0486,38.0486,27300.0
2014-02-13 12:20:00,43.54,43.55,43.5,43.51,37200.0,38.0573,38.0661,38.0224,38.0311,37200.0
2014-02-13 12:30:00,43.52,43.52,43.46,43.49,77800.0,38.0398,38.0398,37.9874,38.0136,77800.0
2014-02-13 12:40:00,43.49,43.52,43.48,43.52,43900.0,38.0136,38.0398,38.0049,38.0398,43900.0
2014-02-13 12:50:00,43.51,43.61,43.51,43.53,48500.0,38.0311,38.1185,38.0311,38.0486,48500.0
2014-02-13 13:00:00,43.52,43.59,43.5,43.59,36000.0,38.0398,38.101,38.0224,38.101,36000.0
2014-02-13 13:10:00,43.59,43.65,43.58,43.65,21900.0,38.101,38.1535,38.0923,38.1535,21900.0
2014-02-13 13:20:00,43.66,43.75,43.65,43.73,127000.0,38.1622,38.2409,38.1535,38.2234,127000.0
2014-02-13 13:30:00,43.73,43.73,43.67,43.69,49400.0,38.2234,38.2234,38.171,38.1884,49400.0
2014-02-13 13:40:00,43.69,43.7,43.67,43.7,46800.0,38.1884,38.1972,38.171,38.1972,46800.0
2014-02-13 13:50:00,43.7,43.72,43.68,43.72,37500.0,38.1972,38.2147,38.1797,38.2147,37500.0
2014-02-13 14:00:00,43.71,43.75,43.7,43.75,34200.0,38.2059,38.2409,38.1972,38.2409,34200.0
2014-02-13 14:10:00,43.75,43.79,43.68,43.68,56100.0,38.2409,38.2758,38.1797,38.1797,56100.0
2014-02-13 14:20:00,43.69,43.7,43.63,43.65,40900.0,38.1884,38.1972,38.136,38.1535,40900.0
2014-02-13 14:30:00,43.65,43.73,43.64,43.72,96900.0,38.1535,38.2234,38.1447,38.2147,96900.0
2014-02-13 14:40:00,43.72,43.81,43.71,43.77,79200.0,38.2147,38.2933,38.2059,38.2584,79200.0
2014-02-13 14:50:00,43.78,43.89,43.75,43.89,76900.0,38.2671,38.3633,38.2409,38.3633,76900.0
2014-02-13 15:00:00,43.89,43.89,43.81,43.82,69700.0,38.3633,38.3633,38.2933,38.3021,69700.0
2014-02-13 15:10:00,43.82,43.87,43.81,43.87,93500.0,38.3021,38.3458,38.2933,38.3458,93500.0
2014-02-13 15:20:00,43.86,43.87,43.82,43.83,87700.0,38.337,38.3458,38.3021,38.3108,87700.0
2014-02-13 15:30:00,43.83,43.87,43.82,43.84,164300.0,38.3108,38.3458,38.3021,38.3196,164300.0
2014-02-13 15:40:00,43.84,43.9,43.84,43.86,139400.0,38.3196,38.372,38.3196,38.337,139400.0
2014-02-13 15:50:00,43.86,43.94,43.86,43.92,239400.0,38.337,38.407,38.337,38.3895,239400.0
2014-02-14 09:30:00,43.74,43.85,43.62,43.76,89700.0,38.2321,38.3283,38.1273,38.2496,89700.0
2014-02-14 09:40:00,43.75,43.9,43.74,43.88,69900.0,38.2409,38.372,38.2321,38.3545,69900.0
2014-02-14 09:50:00,43.68,44.04,43.62,43.96,177300.0,38.1797,38.4944,38.1273,38.4244,177300.0
2014-02-14 10:00:00,43.96,44.02,43.92,43.93,77700.0,38.4244,38.4769,38.3895,38.3982,77700.0
2014-02-14 10:10:00,43.92,43.98,43.82,43.82,73400.0,38.3895,38.4419,38.3021,38.3021,73400.0
2014-02-14 10:20:00,43.82,43.87,43.79,43.8,59600.0,38.3021,38.3458,38.2758,38.2846,59600.0
2014-02-14 10:30:00,43.8,43.88,43.77,43.85,82100.0,38.2846,38.3545,38.2584,38.3283,82100.0
2014-02-14 10:40:00,43.86,43.88,43.8,43.81,63800.0,38.337,38.3545,38.2846,38.2933,63800.0
2014-02-14 10:50:00,43.81,43.82,43.78,43.79,141900.0,38.2933,38.3021,38.2671,38.2758,141900.0
2014-02-14 11:00:00,43.8,43.81,43.74,43.74,36300.0,38.2846,38.2933,38.2321,38.2321,36300.0
2014-02-14 11:10:00,43.75,43.82,43.71,43.73,31800.0,38.2409,38.3021,38.2059,38.2234,31800.0
2014-02-14 11:20:00,43.72,43.73,43.68,43.7,42300.0,38.2147,38.2234,38.1797,38.1972,42300.0
2014-02-14 11:30:00,43.7,43.81,43.69,43.79,64300.0,38.1972,38.2933,38.1884,38.2758,64300.0
2014-02-14 11:40:00,43.8,43.8,43.75,43.76,12100.0,38.2846,38.2846,38.2409,38.2496,12100.0
2014-02-14 11:50:00,43.75,43.81,43.75,43.78,32400.0,38.2409,38.2933,38.2409,38.2671,32400.0
2014-02-14 12:00:00,43.78,43.81,43.78,43.79,23100.0,38.2671,38.2933,38.2671,38.2758,23100.0
2014-02-14 12:10:00,43.79,43.8,43.77,43.78,24100.0,38.2758,38.2846,38.2584,38.2671,24100.0
2014-02-14 12:20:00,43.78,43.78,43.77,43.77,15300.0,38.2671,38.2671,38.2584,38.2584,15300.0
2014-02-14 12:30:00,43.77,43.78,43.74,43.75,31600.0,38.2584,38.2671,38.2321,38.2409,31600.0
2014-02-14 12:40:00,43.75,43.79,43.74,43.76,26800.0,38.2409,38.2758,38.2321,38.2496,26800.0
2014-02-14 12:50:00,43.76,43.77,43.75,43.76,14800.0,38.2496,38.2584,38.2409,38.2496,14800.0
2014-02-14 13:00:00,43.77,43.78,43.75,43.77,33900.0,38.2584,38.2671,38.2409,38.2584,33900.0
2014-02-14 13:10:00,43.77,43.78,43.75,43.76,36400.0,38.2584,38.2671,38.2409,38.2496,36400.0
2014-02-14 13:20:00,43.75,43.8,43.75,43.79,25400.0,38.2409,38.2846,38.2409,38.2758,25400.0
2014-02-14 13:30:00,43.8,43.81,43.77,43.79,23100.0,38.2846,38.2933,38.2584,38.2758,23100.0
2014-02-14 13:40:00,43.79,43.8,43.78,43.78,25900.0,38.2758,38.2846,38.2671,38.2671,25900.0
2014-02-14 13:50:00,43.79,43.79,43.78,43.79,11700.0,38.2758,38.2758,38.2671,38.2758,11700.0
2014-02-14 14:00:00,43.79,43.87,43.79,43.87,43000.0,38.2758,38.3458,38.2758,38.3458,43000.0
2014-02-14 14:10:00,43.87,43.91,43.85,43.89,34200.0,38.3458,38.3807,38.3283,38.3633,34200.0
2014-02-14 14:20:00,43.88,43.89,43.85,43.86,29800.0,38.3545,38.3633,38.3283,38.337,29800.0
2014-02-14 14:30:00,43.86,43.87,43.83,43.86,38900.0,38.337,38.3458,38.3108,38.337,38900.0
2014-02-14 14:40:00,43.86,43.86,43.8,43.8,81100.0,38.337,38.337,38.2846,38.2846,81100.0
2014-02-14 14:50:00,43.8,43.81,43.75,43.76,57600.0,38.2846,38.2933,38.2409,38.2496,57600.0
2014-02-14 15:00:00,43.76,43.77,43.74,43.77,63700.0,38.2496,38.2584,38.2321,38.2584,63700.0
2014-02-14 15:10:00,43.76,43.78,43.73,43.76,58000.0,38.2496,38.2671,38.2234,38.2496,58000.0
2014-02-14 15:20:00,43.76,43.8,43.75,43.8,54500.0,38.2496,38.2846,38.2409,38.2846,54500.0
2014-02-14 15:30:00,43.79,43.81,43.74,43.81,83100.0,38.2758,38.2933,38.2321,38.2933,83100.0
2014-02-14 15:40:00,43.81,43.85,43.79,43.85,99700.0,38.2933,38.3283,38.2758,38.3283,99700.0
2014-02-14 15:50:00,43.85,43.95,43.84,43.94,276800.0,38.3283,38.4157,38.3196,38.407,276800.0
2014-02-18 09:30:00,43.96,43.97,43.78,43.86,96800.0,38.4244,38.4332,38.2671,38.337,96800.0
2014-02-18 09:40:00,43.85,43.97,43.85,43.94,40700.0,38.3283,38.4332,38.3283,38.407,40700.0
2014-02-18 09:50:00,43.94,43.95,43.81,43.85,47500.0,38.407,38.4157,38.2933,38.3283,47500.0
2014-02-18 10:00:00,43.84,43.92,43.8,43.82,66700.0,38.3196,38.3895,38.2846,38.3021,66700.0
2014-02-18 10:10:00,43.82,43.86,43.78,43.78,59400.0,38.3021,38.337,38.2671,38.2671,59400.0
2014-02-18 10:20:00,43.78,43.78,43.71,43.72,51700.0,38.2671,38.2671,38.2059,38.2147,51700.0
2014-02-18 10:30:00,43.72,43.77,43.66,43.7,45800.0,38.2147,38.2584,38.1622,38.1972,45800.0
2014-02-18 10:40:00,43.7,43.71,43.53,43.58,66000.0,38.1972,38.2059,38.0486,38.0923,66000.0
2014-02-18 10:50:00,43.58,43.59,43.49,43.55,60300.0,38.0923,38.101,38.0136,38.0661,60300.0
2014-02-18 11:00:00,43.55,43.64,43.55,43.63,68400.0,38.0661,38.1447,38.0661,38.136,68400.0
2014-02-18 11:10:00,43.63,43.68,43.6,43.63,50300.0,38.136,38.1797,38.1098,38.136,50300.0
2014-02-18 11:20:00,43.63,43.63,43.54,43.59,31600.0,38.136,38.136,38.0573,38.101,31600.0
2014-02-18 11:30:00,43.6,43.62,43.54,43.55,45900.0,38.1098,38.1273,38.0573,38.0661,45900.0
2014-02-18 11:40:00,43.56,43.59,43.54,43.54,61000.0,38.0748,38.101,38.0573,38.0573,61000.0
2014-02-18 11:50:00,43.55,43.58,43.52,43.56,53600.0,38.0661,38.0923,38.0398,38.0748,53600.0
2014-02-18 12:00:00,43.56,43.62,43.55,43.59,31700.0,38.0748,38.1273,38.0661,38.101,31700.0
2014-02-18 12:10:00,43.58,43.64,43.58,43.6,20000.0,38.0923,38.1447,38.0923,38.1098,20000.0
2014-02-18 12:20:00,43.6,43.7,43.6,43.67,47000.0,38.1098,38.1972,38.1098,38.171,47000.0
2014-02-18 12:30:00,43.66,43.78,43.66,43.76,34300.0,38.1622,38.2671,38.1622,38.2496,34300.0
2014-02-18 12:40:00,43.76,43.76,43.7,43.71,30500.0,38.2496,38.2496,38.1972,38.2059,30500.0
2014-02-18 12:50:00,43.71,43.72,43.65,43.72,62000.0,38.2059,38.2147,38.1535,38.2147,62000.0
2014-02-18 13:00:00,43.72,43.73,43.68,43.69,44900.0,38.2147,38.2234,38.1797,38.1884,44900.0
2014-02-18 13:10:00,43.7,43.75,43.7,43.73,19500.0,38.1972,38.2409,38.1972,38.2234,19500.0
2014-02-18 13:20:00,43.72,43.74,43.7,43.71,28500.0,38.2147,38.2321,38.1972,38.2059,28500.0
2014-02-18 13:30:00,43.71,43.72,43.6,43.61,58000.0,38.2059,38.2147,38.1098,38.1185,58000.0
2014-02-18 13:40:00,43.61,43.62,43.49,43.5,57900.0,38.1185,38.1273,38.0136,38.0224,57900.0
2014-02-18 13:50:00,43.5,43.56,43.5,43.53,38900.0,38.0224,38.0748,38.0224,38.0486,38900.0
2014-02-18 14:00:00,43.54,43.56,43.52,43.54,31900.0,38.0573,38.0748,38.0398,38.0573,31900.0
2014-02-18 14:10:00,43.53,43.56,43.53,43.53,26100.0,38.0486,38.0748,38.0486,38.0486,26100.0
2014-02-18 14:20:00,43.53,43.53,43.49,43.49,31200.0,38.0486,38.0486,38.0136,38.0136,31200.0
2014-02-18 14:30:00,43.49,43.49,43.42,43.44,66800.0,38.0136,38.0136,37.9524,37.9699,66800.0
2014-02-18 14:40:00,43.44,43.46,43.41,43.46,65600.0,37.9699,37.9874,37.9437,37.9874,65600.0
2014-02-18 14:50:00,43.46,43.46,43.4,43.4,61400.0,37.9874,37.9874,37.935,37.935,61400.0
2014-02-18 15:00:00,43.41,43.43,43.41,43.43,55900.0,37.9437,37.9612,37.9437,37.9612,55900.0
2014-02-18 15:10:00,43.43,43.46,43.42,43.46,92400.0,37.9612,37.9874,37.9524,37.9874,92400.0
2014-02-18 15:20:00,43.46,43.51,43.46,43.48,82700.0,37.9874,38.0311,37.9874,38.0049,82700.0
2014-02-18 15:30:00,43.48,43.51,43.48,43.5,92000.0,38.0049,38.0311,38.0049,38.0224,92000.0
2014-02-18 15:40:00,43.5,43.53,43.46,43.46,143200.0,38.0224,38.0486,37.9874,37.9874,143200.0
2014-02-18 15:50:00,43.47,43.51,43.46,43.5,349400.0,37.9961,38.0311,37.9874,38.0224,349400.0
2014-02-19 09:30:00,43.4,43.49,43.18,43.3,46400.0,37.935,38.0136,37.7427,37.8475,46400.0
2014-02-19 09:40:00,43.32,43.43,43.28,43.41,31500.0,37.865,37.9612,37.8301,37.9437,31500.0
2014-02-19 09:50:00,43.41,43.5,43.41,43.49,35900.0,37.9437,38.0224,37.9437,38.0136,35900.0
2014-02-19 10:00:00,43.5,43.66,43.5,43.63,48500.0,38.0224,38.1622,38.0224,38.136,48500.0
2014-02-19 10:10:00,43.63,43.72,43.63,43.7,45300.0,38.136,38.2147,38.136,38.1972,45300.0
2014-02-19 10:20:00,43.7,43.73,43.66,43.72,36800.0,38.1972,38.2234,38.1622,38.2147,36800.0
2014-02-19 10:30:00,43.72,43.74,43.62,43.64,30200.0,38.2147,38.2321,38.1273,38.1447,30200.0
2014-02-19 10:40:00,43.65,43.68,43.6,43.67,30100.0,38.1535,38.1797,38.1098,38.171,30100.0
2014-02-19 10:50:00,43.67,43.71,43.66,43.7,17500.0,38.171,38.2059,38.1622,38.1972,17500.0
2014-02-19 11:00:00,43.7,43.71,43.66,43.68,23000.0,38.1972,38.2059,38.1622,38.1797,23000.0
2014-02-19 11:10:00,43.68,43.7,43.68,43.69,19400.0,38.1797,38.1972,38.1797,38.1884,19400.0
2014-02-19 11:20:00,43.68,43.74,43.68,43.71,19000.0,38.1797,38.2321,38.1797,38.2059,19000.0
2014-02-19 11:30:00,43.71,43.75,43.69,43.73,24800.0,38.2059,38.2409,38.1884,38.2234,24800.0
2014-02-19 11:40:00,43.73,43.79,43.72,43.79,47900.0,38.2234,38.2758,38.2147,38.2758,47900.0
2014-02-19 11:50:00,43.78,43.79,43.66,43.66,22600.0,38.2671,38.2758,38.1622,38.1622,22600.0
2014-02-19 12:00:00,43.65,43.65,43.59,43.62,22300.0,38.1535,38.1535,38.101,38.1273,22300.0
2014-02-19 12:10:00,43.61,43.63,43.57,43.58,27900.0,38.1185,38.136,38.0836,38.0923,27900.0
2014-02-19 12:20:00,43.58,43.58,43.52,43.53,18600.0,38.0923,38.0923,38.0398,38.0486,18600.0
2014-02-19 12:30:00,43.54,43.56,43.49,43.5,16800.0,38.0573,38.0748,38.0136,38.0224,16800.0
2014-02-19 12:40:00,43.5,43.52,43.44,43.45,22900.0,38.0224,38.0398,37.9699,37.9787,22900.0
2014-02-19 12:50:00,43.46,43.5,43.45,43.45,18300.0,37.9874,38.0224,37.9787,37.9787,18300.0
2014-02-19 13:00:00,43.46,43.5,43.44,43.49,16500.0,37.9874,38.0224,37.9699,38.0136,16500.0
2014-02-19 13:10:00,43.5,43.58,43.48,43.57,21000.0,38.0224,38.0923,38.0049,38.0836,21000.0
2014-02-19 13:20:00,43.58,43.63,43.57,43.63,20700.0,38.0923,38.136,38.0836,38.136,20700.0
2014-02-19 13:30:00,43.63,43.65,43.62,43.63,13100.0,38.136,38.1535,38.1273,38.136,13100.0
2014-02-19 13:40:00,43.63,43.66,43.6,43.6,18000.0,38.136,38.1622,38.1098,38.1098,18000.0
2014-02-19 13:50:00,43.6,43.61,43.57,43.58,15800.0,38.1098,38.1185,38.0836,38.0923,15800.0
2014-02-19 14:00:00,43.58,43.63,43.56,43.59,50600.0,38.0923,38.136,38.0748,38.101,50600.0
2014-02-19 14:10:00,43.6,43.6,43.48,43.49,41100.0,38.1098,38.1098,38.0049,38.0136,41100.0
2014-02-19 14:20:00,43.48,43.5,43.43,43.48,28400.0,38.0049,38.0224,37.9612,38.0049,28400.0
2014-02-19 14:30:00,43.48,43.48,43.42,43.45,23700.0,38.0049,38.0049,37.9524,37.9787,23700.0
2014-02-19 14:40:00,43.45,43.47,43.32,43.33,65700.0,37.9787,37.9961,37.865,37.8738,65700.0
2014-02-19 14:50:00,43.33,43.38,43.31,43.37,47600.0,37.8738,37.9175,37.8563,37.9087,47600.0
2014-02-19 15:00:00,43.37,43.39,43.34,43.37,48800.0,37.9087,37.9262,37.8825,37.9087,48800.0
2014-02-19 15:10:00,43.36,43.36,43.3,43.31,67800.0,37.9,37.9,37.8475,37.8563,67800.0
2014-02-19 15:20:00,43.3,43.3,43.22,43.24,46700.0,37.8475,37.8475,37.7776,37.7951,46700.0
2014-02-19 15:30:00,43.23,43.27,43.21,43.27,83500.0,37.7864,37.8213,37.7689,37.8213,83500.0
2014-02-19 15:40:00,43.27,43.29,43.22,43.23,135200.0,37.8213,37.8388,37.7776,37.7864,135200.0
2014-02-19 15:50:00,43.23,43.25,43.16,43.24,182000.0,37.7864,37.8038,37.7252,37.7951,182000.0
2014-02-20 09:30:00,43.29,43.56,43.2,43.41,31700.0,37.8388,38.0748,37.7601,37.9437,31700.0
2014-02-20 09:40:00,43.42,43.47,43.38,43.44,13500.0,37.9524,37.9961,37.9175,37.9699,13500.0
2014-02-20 09:50:00,43.43,43.45,43.32,43.43,31700.0,37.9612,37.9787,37.865,37.9612,31700.0
2014-02-20 10:00:00,43.41,43.44,43.31,43.34,59100.0,37.9437,37.9699,37.8563,37.8825,59100.0
2014-02-20 10:10:00,43.34,43.5,43.34,43.5,18700.0,37.8825,38.0224,37.8825,38.0224,18700.0
2014-02-20 10:20:00,43.5,43.57,43.49,43.56,32500.0,38.0224,38.0836,38.0136,38.0748,32500.0
2014-02-20 10:30:00,43.56,43.62,43.55,43.58,40200.0,38.0748,38.1273,38.0661,38.0923,40200.0
2014-02-20 10:40:00,43.58,43.64,43.56,43.58,21300.0,38.0923,38.1447,38.0748,38.0923,21300.0
2014-02-20 10:50:00,43.58,43.6,43.55,43.56,17200.0,38.0923,38.1098,38.0661,38.0748,17200.0
2014-02-20 11:00:00,43.56,43.58,43.55,43.55,17100.0,38.0748,38.0923,38.0661,38.0661,17100.0
2014-02-20 11:10:00,43.56,43.57,43.49,43.52,13700.0,38.0748,38.0836,38.0136,38.0398,13700.0
2014-02-20 11:20:00,43.52,43.58,43.52,43.58,16300.0,38.0398,38.0923,38.0398,38.0923,16300.0
2014-02-20 11:30:00,43.58,43.64,43.57,43.64,15900.0,38.0923,38.1447,38.0836,38.1447,15900.0
2014-02-20 11:40:00,43.63,43.65,43.59,43.6,16200.0,38.136,38.1535,38.101,38.1098,16200.0
2014-02-20 11:50:00,43.59,43.59,43.51,43.53,20200.0,38.101,38.101,38.0311,38.0486,20200.0
2014-02-20 12:00:00,43.54,43.6,43.53,43.6,17600.0,38.0573,38.1098,38.0486,38.1098,17600.0
2014-02-20 12:10:00,43.61,43.71,43.61,43.69,17100.0,38.1185,38.2059,38.1185,38.1884,17100.0
2014-02-20 12:20:00,43.7,43.82,43.7,43.79,31100.0,38.1972,38.3021,38.1972,38.2758,31100.0
2014-02-20 12:30:00,43.78,43.78,43.7,43.7,30600.0,38.2671,38.2671,38.1972,38.1972,30600.0
2014-02-20 12:40:00,43.7,43.73,43.69,43.72,21600.0,38.1972,38.2234,38.1884,38.2147,21600.0
2014-02-20 12:50:00,43.73,43.73,43.68,43.71,20600.0,38.2234,38.2234,38.1797,38.2059,20600.0
2014-02-20 13:00:00,43.71,43.76,43.71,43.74,46900.0,38.2059,38.2496,38.2059,38.2321,46900.0
2014-02-20 13:10:00,43.75,43.76,43.65,43.66,22300.0,38.2409,38.2496,38.1535,38.1622,22300.0
2014-02-20 13:20:00,43.66,43.68,43.65,43.67,10000.0,38.1622,38.1797,38.1535,38.171,10000.0
2014-02-20 13:30:00,43.67,43.69,43.61,43.63,16200.0,38.171,38.1884,38.1185,38.136,16200.0
2014-02-20 13:40:00,43.62,43.62,43.55,43.58,34100.0,38.1273,38.1273,38.0661,38.0923,34100.0
2014-02-20 13:50:00,43.59,43.62,43.56,43.56,13700.0,38.101,38.1273,38.0748,38.0748,13700.0
2014-02-20 14:00:00,43.56,43.58,43.53,43.54,9100.0,38.0748,38.0923,38.0486,38.0573,9100.0
2014-02-20 14:10:00,43.55,43.61,43.54,43.6,11900.0,38.0661,38.1185,38.0573,38.1098,11900.0
2014-02-20 14:20:00,43.6,43.61,43.56,43.58,19300.0,38.1098,38.1185,38.0748,38.0923,19300.0
2014-02-20 14:30:00,43.59,43.61,43.58,43.59,10500.0,38.101,38.1185,38.0923,38.101,10500.0
2014-02-20 14:40:00,43.6,43.64,43.6,43.63,15200.0,38.1098,38.1447,38.1098,38.136,15200.0
2014-02-20 14:50:00,43.64,43.66,43.63,43.65,10300.0,38.1447,38.1622,38.136,38.1535,10300.0
2014-02-20 15:00:00,43.65,43.7,43.64,43.67,17100.0,38.1535,38.1972,38.1447,38.171,17100.0
2014-02-20 15:10:00,43.66,43.7,43.65,43.68,20400.0,38.1622,38.1972,38.1535,38.1797,20400.0
2014-02-20 15:20:00,43.68,43.69,43.65,43.68,26000.0,38.1797,38.1884,38.1535,38.1797,26000.0
2014-02-20 15:30:00,43.68,43.7,43.66,43.67,25500.0,38.1797,38.1972,38.1622,38.171,25500.0
2014-02-20 15:40:00,43.68,43.76,43.66,43.75,82600.0,38.1797,38.2496,38.1622,38.2409,82600.0
2014-02-20 15:50:00,43.75,43.76,43.65,43.66,180500.0,38.2409,38.2496,38.1535,38.1622,180500.0
2014-02-21 09:30:00,43.67,43.72,43.59,43.69,203400.0,38.171,38.2147,38.101,38.1884,203400.0
2014-02-21 09:40:00,43.69,43.82,43.62,43.82,39600.0,38.1884,38.3021,38.1273,38.3021,39600.0
2014-02-21 09:50:00,43.82,43.9,43.81,43.84,34700.0,38.3021,38.372,38.2933,38.3196,34700.0
2014-02-21 10:00:00,43.83,43.91,43.82,43.88,29100.0,38.3108,38.3807,38.3021,38.3545,29100.0
2014-02-21 10:10:00,43.87,43.89,43.84,43.85,33300.0,38.3458,38.3633,38.3196,38.3283,33300.0
2014-02-21 10:20:00,43.85,43.93,43.83,43.92,53600.0,38.3283,38.3982,38.3108,38.3895,53600.0
2014-02-21 10:30:00,43.93,44.07,43.92,44.06,75000.0,38.3982,38.5206,38.3895,38.5118,75000.0
2014-02-21 10:40:00,44.05,44.25,44.05,44.24,86800.0,38.5031,38.6779,38.5031,38.6692,86800.0
2014-02-21 10:50:00,44.24,44.25,44.14,44.18,83200.0,38.6692,38.6779,38.5818,38.6167,83200.0
2014-02-21 11:00:00,44.19,44.22,44.16,44.17,30700.0,38.6255,38.6517,38.5993,38.608,30700.0
2014-02-21 11:10:00,44.17,44.18,44.08,44.08,38400.0,38.608,38.6167,38.5293,38.5293,38400.0
2014-02-21 11:20:00,44.08,44.21,44.06,44.18,39600.0,38.5293,38.643,38.5118,38.6167,39600.0
2014-02-21 11:30:00,44.18,44.23,44.16,44.16,39300.0,38.6167,38.6604,38.5993,38.5993,39300.0
2014-02-21 11:40:00,44.15,44.23,44.15,44.2,38400.0,38.5905,38.6604,38.5905,38.6342,38400.0
2014-02-21 11:50:00,44.2,44.21,44.12,44.17,42100.0,38.6342,38.643,38.5643,38.608,42100.0
2014-02-21 12:00:00,44.16,44.2,44.08,44.08,41300.0,38.5993,38.6342,38.5293,38.5293,41300.0
2014-02-21 12:10:00,44.09,44.15,44.07,44.15,64700.0,38.5381,38.5905,38.5206,38.5905,64700.0
2014-02-21 12:20:00,44.15,44.17,44.1,44.1,26500.0,38.5905,38.608,38.5468,38.5468,26500.0
2014-02-21 12:30:00,44.1,44.13,44.08,44.12,38200.0,38.5468,38.573,38.5293,38.5643,38200.0
2014-02-21 12:40:00,44.12,44.12,44.02,44.03,46700.0,38.5643,38.5643,38.4769,38.4856,46700.0
2014-02-21 12:50:00,44.04,44.13,44.02,44.12,35500.0,38.4944,38.573,38.4769,38.5643,35500.0
2014-02-21 13:00:00,44.13,44.15,44.11,44.15,38800.0,38.573,38.5905,38.5556,38.5905,38800.0
2014-02-21 13:10:00,44.15,44.15,44.08,44.11,27200.0,38.5905,38.5905,38.5293,38.5556,27200.0
2014-02-21 13:20:00,44.11,44.15,44.08,44.1,26600.0,38.5556,38.5905,38.5293,38.5468,26600.0
2014-02-21 13:30:00,44.1,44.11,44.05,44.08,40400.0,38.5468,38.5556,38.5031,38.5293,40400.0
2014-02-21 13:40:00,44.07,44.1,44.06,44.09,33500.0,38.5206,38.5468,38.5118,38.5381,33500.0
2014-02-21 13:50:00,44.09,44.15,44.08,44.13,37500.0,38.5381,38.5905,38.5293,38.573,37500.0
2014-02-21 14:00:00,44.13,44.15,44.09,44.09,33600.0,38.573,38.5905,38.5381,38.5381,33600.0
2014-02-21 14:10:00,44.09,44.11,44.07,44.07,39100.0,38.5381,38.5556,38.5206,38.5206,39100.0
2014-02-21 14:20:00,44.08,44.1,44.07,44.08,42800.0,38.5293,38.5468,38.5206,38.5293,42800.0
2014-02-21 14:30:00,44.08,44.1,44.02,44.02,46800.0,38.5293,38.5468,38.4769,38.4769,46800.0
2014-02-21 14:40:00,44.02,44.07,44.0,44.04,31600.0,38.4769,38.5206,38.4594,38.4944,31600.0
2014-02-21 14:50:00,44.05,44.06,44.0,44.0,27700.0,38.5031,38.5118,38.4594,38.4594,27700.0
2014-02-21 15:00:00,44.0,44.08,44.0,44.08,50100.0,38.4594,38.5293,38.4594,38.5293,50100.0
2014-02-21 15:10:00,44.08,44.08,44.04,44.04,33500.0,38.5293,38.5293,38.4944,38.4944,33500.0
2014-02-21 15:20:00,44.04,44.1,44.03,44.07,56200.0,38.4944,38.5468,38.4856,38.5206,56200.0
2014-02-21 15:30:00,44.07,44.1,44.0,44.0,101600.0,38.5206,38.5468,38.4594,38.4594,101600.0
2014-02-21 15:40:00,44.0,44.04,43.95,43.98,126100.0,38.4594,38.4944,38.4157,38.4419,126100.0
2014-02-21 15:50:00,43.98,43.98,43.9,43.93,256000.0,38.4419,38.4419,38.372,38.3982,256000.0
2014-02-24 09:30:00,44.0,44.17,43.96,44.15,104100.0,38.4594,38.608,38.4244,38.5905,104100.0
2014-02-24 09:40:00,44.16,44.19,44.09,44.19,71100.0,38.5993,38.6255,38.5381,38.6255,71100.0
2014-02-24 09:50:00,44.19,44.27,44.15,44.19,122900.0,38.6255,38.6954,38.5905,38.6255,122900.0
2014-02-24 10:00:00,44.19,44.19,43.99,44.02,61500.0,38.6255,38.6255,38.4507,38.4769,61500.0
2014-02-24 10:10:00,44.02,44.08,44.02,44.03,49100.0,38.4769,38.5293,38.4769,38.4856,49100.0
2014-02-24 10:20:00,44.03,44.06,44.01,44.04,59000.0,38.4856,38.5118,38.4681,38.4944,59000.0
2014-02-24 10:30:00,44.04,44.16,44.04,44.09,58300.0,38.4944,38.5993,38.4944,38.5381,58300.0
2014-02-24 10:40:00,44.09,44.12,44.06,44.12,30300.0,38.5381,38.5643,38.5118,38.5643,30300.0
2014-02-24 10:50:00,44.11,44.13,44.06,44.11,32900.0,38.5556,38.573,38.5118,38.5556,32900.0
2014-02-24 11:00:00,44.1,44.15,44.05,44.14,59800.0,38.5468,38.5905,38.5031,38.5818,59800.0
2014-02-24 11:10:00,44.14,44.23,44.13,44.23,36300.0,38.5818,38.6604,38.573,38.6604,36300.0
2014-02-24 11:20:00,44.23,44.3,44.22,44.3,91000.0,38.6604,38.7216,38.6517,38.7216,91000.0
2014-02-24 11:30:00,44.3,44.45,44.3,44.39,72200.0,38.7216,38.8527,38.7216,38.8003,72200.0
2014-02-24 11:40:00,44.39,44.4,44.33,44.37,29000.0,38.8003,38.809,38.7478,38.7828,29000.0
2014-02-24 11:50:00,44.38,44.45,44.37,44.37,40900.0,38.7916,38.8527,38.7828,38.7828,40900.0
2014-02-24 12:00:00,44.37,44.42,44.36,44.38,28000.0,38.7828,38.8265,38.7741,38.7916,28000.0
2014-02-24 12:10:00,44.37,44.39,44.34,44.38,34100.0,38.7828,38.8003,38.7566,38.7916,34100.0
2014-02-24 12:20:00,44.39,44.42,44.37,44.38,46800.0,38.8003,38.8265,38.7828,38.7916,46800.0
2014-02-24 12:30:00,44.37,44.41,44.36,44.38,30600.0,38.7828,38.8178,38.7741,38.7916,30600.0
2014-02-24 12:40:00,44.39,44.39,44.33,44.34,17800.0,38.8003,38.8003,38.7478,38.7566,17800.0
2014-02-24 12:50:00,44.34,44.38,44.33,44.37,44800.0,38.7566,38.7916,38.7478,38.7828,44800.0
2014-02-24 13:00:00,44.36,44.36,44.27,44.28,24100.0,38.7741,38.7741,38.6954,38.7041,24100.0
2014-02-24 13:10:00,44.28,44.32,44.25,44.25,26600.0,38.7041,38.7391,38.6779,38.6779,26600.0
2014-02-24 13:20:00,44.25,44.27,44.23,44.24,22100.0,38.6779,38.6954,38.6604,38.6692,22100.0
2014-02-24 13:30:00,44.25,44.25,44.18,44.2,26100.0,38.6779,38.6779,38.6167,38.6342,26100.0
2014-02-24 13:40:00,44.2,44.25,44.19,44.21,36500.0,38.6342,38.6779,38.6255,38.643,36500.0
2014-02-24 13:50:00,44.22,44.25,44.19,44.19,26300.0,38.6517,38.6779,38.6255,38.6255,26300.0
2014-02-24 14:00:00,44.19,44.26,44.17,44.26,63800.0,38.6255,38.6867,38.608,38.6867,63800.0
2014-02-24 14:10:00,44.26,44.26,44.23,44.25,47100.0,38.6867,38.6867,38.6604,38.6779,47100.0
2014-02-24 14:20:00,44.25,44.27,44.19,44.22,37800.0,38.6779,38.6954,38.6255,38.6517,37800.0
2014-02-24 14:30:00,44.21,44.27,44.21,44.27,41000.0,38.643,38.6954,38.643,38.6954,41000.0
2014-02-24 14:40:00,44.27,44.27,44.19,44.2,36600.0,38.6954,38.6954,38.6255,38.6342,36600.0
2014-02-24 14:50:00,44.2,44.2,44.11,44.13,41900.0,38.6342,38.6342,38.5556,38.573,41900.0
2014-02-24 15:00:00,44.12,44.18,44.11,44.15,69600.0,38.5643,38.6167,38.5556,38.5905,69600.0
2014-02-24 15:10:00,44.16,44.16,44.14,44.16,58900.0,38.5993,38.5993,38.5818,38.5993,58900.0
2014-02-24 15:20:00,44.17,44.19,44.1,44.1,161700.0,38.608,38.6255,38.5468,38.5468,161700.0
2014-02-24 15:30:00,44.1,44.12,44.05,44.09,92000.0,38.5468,38.5643,38.5031,38.5381,92000.0
2014-02-24 15:40:00,44.09,44.11,44.02,44.08,147600.0,38.5381,38.5556,38.4769,38.5293,147600.0
2014-02-24 15:50:00,44.08,44.1,44.0,44.0,262100.0,38.5293,38.5468,38.4594,38.4594,262100.0
2014-02-25 09:30:00,44.13,44.13,43.92,44.04,74100.0,38.573,38.573,38.3895,38.4944,74100.0
2014-02-25 09:40:00,44.03,44.04,43.88,43.89,35400.0,38.4856,38.4944,38.3545,38.3633,35400.0
2014-02-25 09:50:00,43.9,44.0,43.88,43.93,43100.0,38.372,38.4594,38.3545,38.3982,43100.0
2014-02-25 10:00:00,43.9,44.0,43.9,43.97,37500.0,38.372,38.4594,38.372,38.4332,37500.0
2014-02-25 10:10:00,43.97,44.02,43.86,43.93,99400.0,38.4332,38.4769,38.337,38.3982,99400.0
2014-02-25 10:20:00,43.92,43.98,43.88,43.9,104300.0,38.3895,38.4419,38.3545,38.372,104300.0
2014-02-25 10:30:00,43.9,44.0,43.87,43.99,70500.0,38.372,38.4594,38.3458,38.4507,70500.0
2014-02-25 10:40:00,43.99,44.0,43.95,43.96,56200.0,38.4507,38.4594,38.4157,38.4244,56200.0
2014-02-25 10:50:00,43.97,44.04,43.96,44.02,51000.0,38.4332,38.4944,38.4244,38.4769,51000.0
2014-02-25 11:00:00,44.03,44.11,43.97,44.08,207200.0,38.4856,38.5556,38.4332,38.5293,207200.0
2014-02-25 11:10:00,44.08,44.13,44.03,44.04,63200.0,38.5293,38.573,38.4856,38.4944,63200.0
2014-02-25 11:20:00,44.04,44.06,43.99,44.04,39700.0,38.4944,38.5118,38.4507,38.4944,39700.0
2014-02-25 11:30:00,44.04,44.13,44.02,44.1,45200.0,38.4944,38.573,38.4769,38.5468,45200.0
2014-02-25 11:40:00,44.11,44.13,44.02,44.08,52900.0,38.5556,38.573,38.4769,38.5293,52900.0
2014-02-25 11:50:00,44.08,44.15,44.07,44.09,28200.0,38.5293,38.5905,38.5206,38.5381,28200.0
2014-02-25 12:00:00,44.1,44.17,44.1,44.15,30900.0,38.5468,38.608,38.5468,38.5905,30900.0
2014-02-25 12:10:00,44.14,44.19,44.13,44.16,20400.0,38.5818,38.6255,38.573,38.5993,20400.0
2014-02-25 12:20:00,44.16,44.17,44.11,44.15,26900.0,38.5993,38.608,38.5556,38.5905,26900.0
2014-02-25 12:30:00,44.15,44.16,44.09,44.1,21200.0,38.5905,38.5993,38.5381,38.5468,21200.0
2014-02-25 12:40:00,44.1,44.11,44.04,44.04,32600.0,38.5468,38.5556,38.4944,38.4944,32600.0
2014-02-25 12:50:00,44.04,44.05,44.0,44.02,73700.0,38.4944,38.5031,38.4594,38.4769,73700.0
2014-02-25 13:00:00,44.02,44.05,44.0,44.03,32900.0,38.4769,38.5031,38.4594,38.4856,32900.0
2014-02-25 13:10:00,44.03,44.05,44.01,44.01,13400.0,38.4856,38.5031,38.4681,38.4681,13400.0
2014-02-25 13:20:00,44.01,44.02,43.99,44.0,34900.0,38.4681,38.4769,38.4507,38.4594,34900.0
2014-02-25 13:30:00,44.0,44.03,43.99,44.01,66000.0,38.4594,38.4856,38.4507,38.4681,66000.0
2014-02-25 13:40:00,44.01,44.04,43.95,43.95,55200.0,38.4681,38.4944,38.4157,38.4157,55200.0
2014-02-25 13:50:00,43.95,43.99,43.95,43.99,17700.0,38.4157,38.4507,38.4157,38.4507,17700.0
2014-02-25 14:00:00,43.99,44.01,43.87,43.92,41400.0,38.4507,38.4681,38.3458,38.3895,41400.0
2014-02-25 14:10:00,43.92,43.93,43.89,43.89,27100.0,38.3895,38.3982,38.3633,38.3633,27100.0
2014-02-25 14:20:00,43.9,43.98,43.9,43.98,93200.0,38.372,38.4419,38.372,38.4419,93200.0
2014-02-25 14:30:00,43.98,44.01,43.91,43.91,147100.0,38.4419,38.4681,38.3807,38.3807,147100.0
2014-02-25 14:40:00,43.91,43.92,43.88,43.89,24800.0,38.3807,38.3895,38.3545,38.3633,24800.0
2014-02-25 14:50:00,43.88,43.9,43.84,43.87,33000.0,38.3545,38.372,38.3196,38.3458,33000.0
2014-02-25 15:00:00,43.87,43.88,43.84,43.87,22600.0,38.3458,38.3545,38.3196,38.3458,22600.0
2014-02-25 15:10:00,43.88,43.88,43.8,43.83,42900.0,38.3545,38.3545,38.2846,38.3108,42900.0
2014-02-25 15:20:00,43.82,43.84,43.76,43.78,36300.0,38.3021,38.3196,38.2496,38.2671,36300.0
2014-02-25 15:30:00,43.77,43.84,43.77,43.84,45600.0,38.2584,38.3196,38.2584,38.3196,45600.0
2014-02-25 15:40:00,43.85,43.85,43.73,43.78,127800.0,38.3283,38.3283,38.2234,38.2671,127800.0
2014-02-25 15:50:00,43.78,43.81,43.74,43.8,223400.0,38.2671,38.2933,38.2321,38.2846,223400.0
2014-02-26 09:30:00,43.84,44.02,43.77,43.83,45800.0,38.3196,38.4769,38.2584,38.3108,45800.0
2014-02-26 09:40:00,43.83,43.9,43.78,43.82,47400.0,38.3108,38.372,38.2671,38.3021,47400.0
2014-02-26 09:50:00,43.82,43.85,43.68,43.7,38200.0,38.3021,38.3283,38.1797,38.1972,38200.0
2014-02-26 10:00:00,43.7,43.78,43.61,43.64,164600.0,38.1972,38.2671,38.1185,38.1447,164600.0
2014-02-26 10:10:00,43.65,43.84,43.65,43.81,62900.0,38.1535,38.3196,38.1535,38.2933,62900.0
2014-02-26 10:20:00,43.81,43.96,43.79,43.95,73800.0,38.2933,38.4244,38.2758,38.4157,73800.0
2014-02-26 10:30:00,43.95,44.0,43.87,43.96,66600.0,38.4157,38.4594,38.3458,38.4244,66600.0
2014-02-26 10:40:00,43.95,44.02,43.89,43.91,69700.0,38.4157,38.4769,38.3633,38.3807,69700.0
2014-02-26 10:50:00,43.91,43.93,43.84,43.88,41100.0,38.3807,38.3982,38.3196,38.3545,41100.0
2014-02-26 11:00:00,43.89,43.9,43.82,43.89,67300.0,38.3633,38.372,38.3021,38.3633,67300.0
2014-02-26 11:10:00,43.87,43.93,43.87,43.87,27100.0,38.3458,38.3982,38.3458,38.3458,27100.0
2014-02-26 11:20:00,43.87,43.89,43.8,43.85,42100.0,38.3458,38.3633,38.2846,38.3283,42100.0
2014-02-26 11:30:00,43.85,43.87,43.73,43.76,25100.0,38.3283,38.3458,38.2234,38.2496,25100.0
2014-02-26 11:40:00,43.76,43.8,43.73,43.73,33200.0,38.2496,38.2846,38.2234,38.2234,33200.0
2014-02-26 11:50:00,43.73,43.77,43.69,43.76,16100.0,38.2234,38.2584,38.1884,38.2496,16100.0
2014-02-26 12:00:00,43.77,43.79,43.71,43.73,20800.0,38.2584,38.2758,38.2059,38.2234,20800.0
2014-02-26 12:10:00,43.74,43.78,43.73,43.75,19400.0,38.2321,38.2671,38.2234,38.2409,19400.0
2014-02-26 12:20:00,43.74,43.76,43.7,43.73,14300.0,38.2321,38.2496,38.1972,38.2234,14300.0
2014-02-26 12:30:00,43.72,43.76,43.72,43.73,18900.0,38.2147,38.2496,38.2147,38.2234,18900.0
2014-02-26 12:40:00,43.73,43.74,43.68,43.69,15600.0,38.2234,38.2321,38.1797,38.1884,15600.0
2014-02-26 12:50:00,43.69,43.71,43.66,43.66,7600.0,38.1884,38.2059,38.1622,38.1622,7600.0
2014-02-26 13:00:00,43.66,43.66,43.59,43.64,25600.0,38.1622,38.1622,38.101,38.1447,25600.0
2014-02-26 13:10:00,43.63,43.68,43.63,43.67,23400.0,38.136,38.1797,38.136,38.171,23400.0
2014-02-26 13:20:00,43.67,43.71,43.66,43.68,18700.0,38.171,38.2059,38.1622,38.1797,18700.0
2014-02-26 13:30:00,43.68,43.69,43.62,43.64,38700.0,38.1797,38.1884,38.1273,38.1447,38700.0
2014-02-26 13:40:00,43.64,43.69,43.64,43.64,19500.0,38.1447,38.1884,38.1447,38.1447,19500.0
2014-02-26 13:50:00,43.65,43.67,43.6,43.61,29400.0,38.1535,38.171,38.1098,38.1185,29400.0
2014-02-26 14:00:00,43.62,43.65,43.55,43.55,37600.0,38.1273,38.1535,38.0661,38.0661,37600.0
2014-02-26 14:10:00,43.54,43.59,43.53,43.55,36400.0,38.0573,38.101,38.0486,38.0661,36400.0
2014-02-26 14:20:00,43.55,43.58,43.5,43.5,30800.0,38.0661,38.0923,38.0224,38.0224,30800.0
2014-02-26 14:30:00,43.5,43.54,43.49,43.51,33600.0,38.0224,38.0573,38.0136,38.0311,33600.0
2014-02-26 14:40:00,43.51,43.54,43.49,43.52,30800.0,38.0311,38.0573,38.0136,38.0398,30800.0
2014-02-26 14:50:00,43.52,43.52,43.48,43.48,33800.0,38.0398,38.0398,38.0049,38.0049,33800.0
2014-02-26 15:00:00,43.48,43.51,43.45,43.45,54100.0,38.0049,38.0311,37.9787,37.9787,54100.0
2014-02-26 15:10:00,43.44,43.49,43.41,43.48,47600.0,37.9699,38.0136,37.9437,38.0049,47600.0
2014-02-26 15:20:00,43.47,43.48,43.42,43.43,41000.0,37.9961,38.0049,37.9524,37.9612,41000.0
2014-02-26 15:30:00,43.44,43.48,43.42,43.43,61400.0,37.9699,38.0049,37.9524,37.9612,61400.0
2014-02-26 15:40:00,43.43,43.45,43.39,43.41,115800.0,37.9612,37.9787,37.9262,37.9437,115800.0
2014-02-26 15:50:00,43.4,43.56,43.39,43.49,464000.0,37.935,38.0748,37.9262,38.0136,464000.0
2014-02-27 09:30:00,43.44,43.78,43.37,43.75,55700.0,37.9699,38.2671,37.9087,38.2409,55700.0
2014-02-27 09:40:00,43.72,43.73,43.53,43.61,41700.0,38.2147,38.2234,38.0486,38.1185,41700.0
2014-02-27 09:50:00,43.6,43.6,43.5,43.56,36500.0,38.1098,38.1098,38.0224,38.0748,36500.0
2014-02-27 10:00:00,43.56,43.72,43.56,43.63,43700.0,38.0748,38.2147,38.0748,38.136,43700.0
2014-02-27 10:10:00,43.63,43.63,43.5,43.5,33000.0,38.136,38.136,38.0224,38.0224,33000.0
2014-02-27 10:20:00,43.51,43.57,43.48,43.48,20700.0,38.0311,38.0836,38.0049,38.0049,20700.0
2014-02-27 10:30:00,43.47,43.54,43.47,43.54,23100.0,37.9961,38.0573,37.9961,38.0573,23100.0
2014-02-27 10:40:00,43.54,43.54,43.49,43.51,16600.0,38.0573,38.0573,38.0136,38.0311,16600.0
2014-02-27 10:50:00,43.51,43.52,43.44,43.45,14400.0,38.0311,38.0398,37.9699,37.9787,14400.0
2014-02-27 11:00:00,43.45,43.46,43.38,43.43,26700.0,37.9787,37.9874,37.9175,37.9612,26700.0
2014-02-27 11:10:00,43.44,43.53,43.44,43.51,16900.0,37.9699,38.0486,37.9699,38.0311,16900.0
2014-02-27 11:20:00,43.53,43.57,43.49,43.53,11000.0,38.0486,38.0836,38.0136,38.0486,11000.0
2014-02-27 11:30:00,43.53,43.53,43.45,43.46,24600.0,38.0486,38.0486,37.9787,37.9874,24600.0
2014-02-27 11:40:00,43.45,43.46,43.36,43.4,49700.0,37.9787,37.9874,37.9,37.935,49700.0
2014-02-27 11:50:00,43.4,43.42,43.36,43.37,28700.0,37.935,37.9524,37.9,37.9087,28700.0
2014-02-27 12:00:00,43.37,43.41,43.34,43.35,40300.0,37.9087,37.9437,37.8825,37.8913,40300.0
2014-02-27 12:10:00,43.34,43.36,43.31,43.31,17100.0,37.8825,37.9,37.8563,37.8563,17100.0
2014-02-27 12:20:00,43.31,43.36,43.3,43.33,14100.0,37.8563,37.9,37.8475,37.8738,14100.0
2014-02-27 12:30:00,43.32,43.32,43.27,43.28,20400.0,37.865,37.865,37.8213,37.8301,20400.0
2014-02-27 12:40:00,43.28,43.37,43.28,43.33,13200.0,37.8301,37.9087,37.8301,37.8738,13200.0
2014-02-27 12:50:00,43.31,43.36,43.3,43.33,17600.0,37.8563,37.9,37.8475,37.8738,17600.0
2014-02-27 13:00:00,43.34,43.36,43.3,43.34,17200.0,37.8825,37.9,37.8475,37.8825,17200.0
2014-02-27 13:10:00,43.32,43.34,43.23,43.23,17500.0,37.865,37.8825,37.7864,37.7864,17500.0
2014-02-27 13:20:00,43.22,43.25,43.21,43.22,30500.0,37.7776,37.8038,37.7689,37.7776,30500.0
2014-02-27 13:30:00,43.22,43.33,43.21,43.32,34300.0,37.7776,37.8738,37.7689,37.865,34300.0
2014-02-27 13:40:00,43.31,43.32,43.27,43.3,28300.0,37.8563,37.865,37.8213,37.8475,28300.0
2014-02-27 13:50:00,43.3,43.31,43.26,43.26,37700.0,37.8475,37.8563,37.8126,37.8126,37700.0
2014-02-27 14:00:00,43.26,43.3,43.25,43.29,24400.0,37.8126,37.8475,37.8038,37.8388,24400.0
2014-02-27 14:10:00,43.29,43.36,43.29,43.35,33100.0,37.8388,37.9,37.8388,37.8913,33100.0
2014-02-27 14:20:00,43.35,43.37,43.32,43.32,25700.0,37.8913,37.9087,37.865,37.865,25700.0
2014-02-27 14:30:00,43.33,43.34,43.31,43.31,21800.0,37.8738,37.8825,37.8563,37.8563,21800.0
2014-02-27 14:40:00,43.3,43.31,43.26,43.28,37400.0,37.8475,37.8563,37.8126,37.8301,37400.0
2014-02-27 14:50:00,43.29,43.29,43.26,43.29,22400.0,37.8388,37.8388,37.8126,37.8388,22400.0
2014-02-27 15:00:00,43.29,43.35,43.27,43.33,48500.0,37.8388,37.8913,37.8213,37.8738,48500.0
2014-02-27 15:10:00,43.32,43.36,43.3,43.34,47900.0,37.865,37.9,37.8475,37.8825,47900.0
2014-02-27 15:20:00,43.34,43.38,43.33,43.38,66300.0,37.8825,37.9175,37.8738,37.9175,66300.0
2014-02-27 15:30:00,43.38,43.41,43.33,43.41,60900.0,37.9175,37.9437,37.8738,37.9437,60900.0
2014-02-27 15:40:00,43.41,43.41,43.34,43.34,73400.0,37.9437,37.9437,37.8825,37.8825,73400.0
2014-02-27 15:50:00,43.34,43.4,43.31,43.39,234000.0,37.8825,37.935,37.8563,37.9262,234000.0
2014-02-28 09:30:00,43.46,43.6,43.38,43.52,112800.0,37.9874,38.1098,37.9175,38.0398,112800.0
2014-02-28 09:40:00,43.55,43.68,43.49,43.57,35500.0,38.0661,38.1797,38.0136,38.0836,35500.0
2014-02-28 09:50:00,43.58,43.6,43.54,43.55,68700.0,38.0923,38.1098,38.0573,38.0661,68700.0
2014-02-28 10:00:00,43.55,43.67,43.55,43.67,59500.0,38.0661,38.171,38.0661,38.171,59500.0
2014-02-28 10:10:00,43.67,43.78,43.66,43.73,55100.0,38.171,38.2671,38.1622,38.2234,55100.0
2014-02-28 10:20:00,43.72,43.81,43.68,43.81,123300.0,38.2147,38.2933,38.1797,38.2933,123300.0
2014-02-28 10:30:00,43.81,43.88,43.78,43.82,63200.0,38.2933,38.3545,38.2671,38.3021,63200.0
2014-02-28 10:40:00,43.82,43.88,43.82,43.87,66800.0,38.3021,38.3545,38.3021,38.3458,66800.0
2014-02-28 10:50:00,43.87,43.93,43.86,43.92,47800.0,38.3458,38.3982,38.337,38.3895,47800.0
2014-02-28 11:00:00,43.92,43.96,43.86,43.95,143100.0,38.3895,38.4244,38.337,38.4157,143100.0
2014-02-28 11:10:00,43.96,44.0,43.95,43.99,85900.0,38.4244,38.4594,38.4157,38.4507,85900.0
2014-02-28 11:20:00,43.98,44.02,43.93,44.0,121100.0,38.4419,38.4769,38.3982,38.4594,121100.0
2014-02-28 11:30:00,44.0,44.24,43.98,44.21,138300.0,38.4594,38.6692,38.4419,38.643,138300.0
2014-02-28 11:40:00,44.21,44.21,44.01,44.02,108200.0,38.643,38.643,38.4681,38.4769,108200.0
2014-02-28 11:50:00,44.02,44.08,44.01,44.03,20600.0,38.4769,38.5293,38.4681,38.4856,20600.0
2014-02-28 12:00:00,44.03,44.09,44.02,44.06,44100.0,38.4856,38.5381,38.4769,38.5118,44100.0
2014-02-28 12:10:00,44.06,44.06,44.01,44.05,76300.0,38.5118,38.5118,38.4681,38.5031,76300.0
2014-02-28 12:20:00,44.05,44.06,44.05,44.06,11300.0,38.5031,38.5118,38.5031,38.5118,11300.0
2014-02-28 12:30:00,44.05,44.1,44.05,44.1,25000.0,38.5031,38.5468,38.5031,38.5468,25000.0
2014-02-28 12:40:00,44.09,44.12,44.09,44.11,39600.0,38.5381,38.5643,38.5381,38.5556,39600.0
2014-02-28 12:50:00,44.11,44.15,44.11,44.12,49400.0,38.5556,38.5905,38.5556,38.5643,49400.0
2014-02-28 13:00:00,44.12,44.13,44.09,44.12,32900.0,38.5643,38.573,38.5381,38.5643,32900.0
2014-02-28 13:10:00,44.12,44.16,44.12,44.15,46000.0,38.5643,38.5993,38.5643,38.5905,46000.0
2014-02-28 13:20:00,44.14,44.21,44.13,44.21,40300.0,38.5818,38.643,38.573,38.643,40300.0
2014-02-28 13:30:00,44.2,44.22,44.18,44.22,40900.0,38.6342,38.6517,38.6167,38.6517,40900.0
2014-02-28 13:40:00,44.22,44.27,44.2,44.27,163600.0,38.6517,38.6954,38.6342,38.6954,163600.0
2014-02-28 13:50:00,44.27,44.27,44.25,44.25,96300.0,38.6954,38.6954,38.6779,38.6779,96300.0
2014-02-28 14:00:00,44.26,44.29,44.25,44.28,66000.0,38.6867,38.7129,38.6779,38.7041,66000.0
2014-02-28 14:10:00,44.28,44.32,44.28,44.3,63800.0,38.7041,38.7391,38.7041,38.7216,63800.0
2014-02-28 14:20:00,44.3,44.32,44.3,44.3,38900.0,38.7216,38.7391,38.7216,38.7216,38900.0
2014-02-28 14:30:00,44.31,44.32,44.27,44.27,79200.0,38.7304,38.7391,38.6954,38.6954,79200.0
2014-02-28 14:40:00,44.26,44.32,44.24,44.31,104000.0,38.6867,38.7391,38.6692,38.7304,104000.0
2014-02-28 14:50:00,44.3,44.31,44.19,44.19,125400.0,38.7216,38.7304,38.6255,38.6255,125400.0
2014-02-28 15:00:00,44.19,44.2,44.05,44.06,139200.0,38.6255,38.6342,38.5031,38.5118,139200.0
2014-02-28 15:10:00,44.05,44.11,44.0,44.03,127500.0,38.5031,38.5556,38.4594,38.4856,127500.0
2014-02-28 15:20:00,44.02,44.07,44.01,44.05,99000.0,38.4769,38.5206,38.4681,38.5031,99000.0
2014-02-28 15:30:00,44.05,44.15,44.05,44.06,97900.0,38.5031,38.5905,38.5031,38.5118,97900.0
2014-02-28 15:40:00,44.05,44.14,44.0,44.02,225000.0,38.5031,38.5818,38.4594,38.4769,225000.0
2014-02-28 15:50:00,44.03,44.08,44.0,44.06,278200.0,38.4856,38.5293,38.4594,38.5118,278200.0
2014-03-03 09:30:00,43.87,44.13,43.77,43.9,81300.0,38.3458,38.573,38.2584,38.372,81300.0
2014-03-03 09:40:00,43.9,43.97,43.82,43.89,72200.0,38.372,38.4332,38.3021,38.3633,72200.0
2014-03-03 09:50:00,43.88,44.0,43.88,43.93,67300.0,38.3545,38.4594,38.3545,38.3982,67300.0
2014-03-03 10:00:00,43.94,43.98,43.8,43.82,88200.0,38.407,38.4419,38.2846,38.3021,88200.0
2014-03-03 10:10:00,43.82,43.88,43.8,43.83,62400.0,38.3021,38.3545,38.2846,38.3108,62400.0
2014-03-03 10:20:00,43.83,43.84,43.73,43.75,52000.0,38.3108,38.3196,38.2234,38.2409,52000.0
2014-03-03 10:30:00,43.75,43.76,43.72,43.73,98500.0,38.2409,38.2496,38.2147,38.2234,98500.0
2014-03-03 10:40:00,43.73,43.75,43.7,43.73,40700.0,38.2234,38.2409,38.1972,38.2234,40700.0
2014-03-03 10:50:00,43.73,43.76,43.72,43.76,32400.0,38.2234,38.2496,38.2147,38.2496,32400.0
2014-03-03 11:00:00,43.76,43.79,43.72,43.72,102500.0,38.2496,38.2758,38.2147,38.2147,102500.0
2014-03-03 11:10:00,43.72,43.73,43.67,43.71,50100.0,38.2147,38.2234,38.171,38.2059,50100.0
2014-03-03 11:20:00,43.71,43.79,43.7,43.77,36900.0,38.2059,38.2758,38.1972,38.2584,36900.0
2014-03-03 11:30:00,43.77,43.8,43.73,43.77,68900.0,38.2584,38.2846,38.2234,38.2584,68900.0
2014-03-03 11:40:00,43.76,43.78,43.64,43.65,51300.0,38.2496,38.2671,38.1447,38.1535,51300.0
2014-03-03 11:50:00,43.64,43.72,43.63,43.71,102200.0,38.1447,38.2147,38.136,38.2059,102200.0
2014-03-03 12:00:00,43.71,43.78,43.71,43.75,62500.0,38.2059,38.2671,38.2059,38.2409,62500.0
2014-03-03 12:10:00,43.74,43.83,43.73,43.78,121900.0,38.2321,38.3108,38.2234,38.2671,121900.0
2014-03-03 12:20:00,43.78,43.82,43.78,43.79,84700.0,38.2671,38.3021,38.2671,38.2758,84700.0
2014-03-03 12:30:00,43.79,43.81,43.77,43.8,48700.0,38.2758,38.2933,38.2584,38.2846,48700.0
2014-03-03 12:40:00,43.79,43.8,43.75,43.75,24100.0,38.2758,38.2846,38.2409,38.2409,24100.0
2014-03-03 12:50:00,43.75,43.75,43.69,43.71,21000.0,38.2409,38.2409,38.1884,38.2059,21000.0
2014-03-03 13:00:00,43.72,43.76,43.72,43.76,17300.0,38.2147,38.2496,38.2147,38.2496,17300.0
2014-03-03 13:10:00,43.75,43.78,43.74,43.77,18800.0,38.2409,38.2671,38.2321,38.2584,18800.0
2014-03-03 13:20:00,43.77,43.8,43.75,43.76,33700.0,38.2584,38.2846,38.2409,38.2496,33700.0
2014-03-03 13:30:00,43.75,43.78,43.75,43.76,84500.0,38.2409,38.2671,38.2409,38.2496,84500.0
2014-03-03 13:40:00,43.76,43.77,43.7,43.72,93700.0,38.2496,38.2584,38.1972,38.2147,93700.0
2014-03-03 13:50:00,43.71,43.79,43.7,43.75,47900.0,38.2059,38.2758,38.1972,38.2409,47900.0
2014-03-03 14:00:00,43.75,43.76,43.7,43.7,64100.0,38.2409,38.2496,38.1972,38.1972,64100.0
2014-03-03 14:10:00,43.7,43.71,43.66,43.66,74100.0,38.1972,38.2059,38.1622,38.1622,74100.0
2014-03-03 14:20:00,43.67,43.68,43.64,43.65,58100.0,38.171,38.1797,38.1447,38.1535,58100.0
2014-03-03 14:30:00,43.65,43.73,43.65,43.73,34000.0,38.1535,38.2234,38.1535,38.2234,34000.0
2014-03-03 14:40:00,43.73,43.81,43.72,43.79,36300.0,38.2234,38.2933,38.2147,38.2758,36300.0
2014-03-03 14:50:00,43.79,43.79,43.72,43.72,21900.0,38.2758,38.2758,38.2147,38.2147,21900.0
2014-03-03 15:00:00,43.72,43.73,43.63,43.67,52800.0,38.2147,38.2234,38.136,38.171,52800.0
2014-03-03 15:10:00,43.66,43.7,43.62,43.7,125700.0,38.1622,38.1972,38.1273,38.1972,125700.0
2014-03-03 15:20:00,43.69,43.7,43.64,43.69,130300.0,38.1884,38.1972,38.1447,38.1884,130300.0
2014-03-03 15:30:00,43.68,43.68,43.61,43.62,86700.0,38.1797,38.1797,38.1185,38.1273,86700.0
2014-03-03 15:40:00,43.63,43.7,43.61,43.61,135400.0,38.136,38.1972,38.1185,38.1185,135400.0
2014-03-03 15:50:00,43.61,43.63,43.59,43.61,268700.0,38.1185,38.136,38.101,38.1185,268700.0
2014-03-04 09:30:00,44.01,44.01,43.79,43.83,42900.0,38.4681,38.4681,38.2758,38.3108,42900.0
2014-03-04 09:40:00,43.83,43.94,43.82,43.89,28600.0,38.3108,38.407,38.3021,38.3633,28600.0
2014-03-04 09:50:00,43.9,43.95,43.78,43.82,60900.0,38.372,38.4157,38.2671,38.3021,60900.0
2014-03-04 10:00:00,43.82,43.84,43.78,43.81,32800.0,38.3021,38.3196,38.2671,38.2933,32800.0
2014-03-04 10:10:00,43.81,43.81,43.76,43.78,38000.0,38.2933,38.2933,38.2496,38.2671,38000.0
2014-03-04 10:20:00,43.78,43.93,43.78,43.88,84800.0,38.2671,38.3982,38.2671,38.3545,84800.0
2014-03-04 10:30:00,43.88,43.91,43.86,43.88,55700.0,38.3545,38.3807,38.337,38.3545,55700.0
2014-03-04 10:40:00,43.88,43.94,43.88,43.92,19300.0,38.3545,38.407,38.3545,38.3895,19300.0
2014-03-04 10:50:00,43.92,43.94,43.89,43.93,16100.0,38.3895,38.407,38.3633,38.3982,16100.0
2014-03-04 11:00:00,43.93,43.94,43.89,43.9,17900.0,38.3982,38.407,38.3633,38.372,17900.0
2014-03-04 11:10:00,43.9,43.93,43.88,43.92,13100.0,38.372,38.3982,38.3545,38.3895,13100.0
2014-03-04 11:20:00,43.92,43.94,43.9,43.94,32400.0,38.3895,38.407,38.372,38.407,32400.0
2014-03-04 11:30:00,43.93,43.96,43.92,43.93,32400.0,38.3982,38.4244,38.3895,38.3982,32400.0
2014-03-04 11:40:00,43.93,43.96,43.92,43.96,27500.0,38.3982,38.4244,38.3895,38.4244,27500.0
2014-03-04 11:50:00,43.96,43.97,43.93,43.94,9700.0,38.4244,38.4332,38.3982,38.407,9700.0
2014-03-04 12:00:00,43.93,43.96,43.93,43.94,11300.0,38.3982,38.4244,38.3982,38.407,11300.0
2014-03-04 12:10:00,43.94,44.03,43.93,44.01,27900.0,38.407,38.4856,38.3982,38.4681,27900.0
2014-03-04 12:20:00,44.01,44.01,43.94,43.97,21200.0,38.4681,38.4681,38.407,38.4332,21200.0
2014-03-04 12:30:00,43.96,43.97,43.85,43.88,22400.0,38.4244,38.4332,38.3283,38.3545,22400.0
2014-03-04 12:40:00,43.89,43.89,43.82,43.82,10600.0,38.3633,38.3633,38.3021,38.3021,10600.0
2014-03-04 12:50:00,43.82,43.84,43.82,43.83,10900.0,38.3021,38.3196,38.3021,38.3108,10900.0
2014-03-04 13:00:00,43.83,43.86,43.82,43.84,12400.0,38.3108,38.337,38.3021,38.3196,12400.0
2014-03-04 13:10:00,43.84,43.92,43.84,43.9,36700.0,38.3196,38.3895,38.3196,38.372,36700.0
2014-03-04 13:20:00,43.9,43.94,43.89,43.93,20000.0,38.372,38.407,38.3633,38.3982,20000.0
2014-03-04 13:30:00,43.93,43.93,43.89,43.91,23200.0,38.3982,38.3982,38.3633,38.3807,23200.0
2014-03-04 13:40:00,43.91,43.93,43.88,43.9,43300.0,38.3807,38.3982,38.3545,38.372,43300.0
2014-03-04 13:50:00,43.9,43.9,43.82,43.83,50100.0,38.372,38.372,38.3021,38.3108,50100.0
2014-03-04 14:00:00,43.82,43.82,43.77,43.81,33200.0,38.3021,38.3021,38.2584,38.2933,33200.0
2014-03-04 14:10:00,43.83,43.85,43.8,43.82,16300.0,38.3108,38.3283,38.2846,38.3021,16300.0
2014-03-04 14:20:00,43.81,43.86,43.81,43.82,20900.0,38.2933,38.337,38.2933,38.3021,20900.0
2014-03-04 14:30:00,43.82,43.84,43.79,43.8,14500.0,38.3021,38.3196,38.2758,38.2846,14500.0
2014-03-04 14:40:00,43.8,43.85,43.8,43.85,38900.0,38.2846,38.3283,38.2846,38.3283,38900.0
2014-03-04 14:50:00,43.86,43.92,43.85,43.9,19700.0,38.337,38.3895,38.3283,38.372,19700.0
2014-03-04 15:00:00,43.9,43.92,43.89,43.9,32000.0,38.372,38.3895,38.3633,38.372,32000.0
2014-03-04 15:10:00,43.9,43.96,43.89,43.95,36400.0,38.372,38.4244,38.3633,38.4157,36400.0
2014-03-04 15:20:00,43.94,43.95,43.86,43.88,74700.0,38.407,38.4157,38.337,38.3545,74700.0
2014-03-04 15:30:00,43.88,43.94,43.87,43.92,51600.0,38.3545,38.407,38.3458,38.3895,51600.0
2014-03-04 15:40:00,43.91,43.96,43.88,43.9,159700.0,38.3807,38.4244,38.3545,38.372,159700.0
2014-03-04 15:50:00,43.89,43.93,43.89,43.9,134900.0,38.3633,38.3982,38.3633,38.372,134900.0
2014-03-05 09:30:00,43.84,43.88,43.71,43.72,42100.0,38.3196,38.3545,38.2059,38.2147,42100.0
2014-03-05 09:40:00,43.71,43.75,43.66,43.67,37900.0,38.2059,38.2409,38.1622,38.171,37900.0
2014-03-05 09:50:00,43.67,43.71,43.6,43.6,22700.0,38.171,38.2059,38.1098,38.1098,22700.0
2014-03-05 10:00:00,43.61,43.65,43.59,43.62,38700.0,38.1185,38.1535,38.101,38.1273,38700.0
2014-03-05 10:10:00,43.62,43.64,43.56,43.63,35700.0,38.1273,38.1447,38.0748,38.136,35700.0
2014-03-05 10:20:00,43.64,43.65,43.56,43.56,65100.0,38.1447,38.1535,38.0748,38.0748,65100.0
2014-03-05 10:30:00,43.56,43.59,43.52,43.52,50800.0,38.0748,38.101,38.0398,38.0398,50800.0
2014-03-05 10:40:00,43.53,43.57,43.51,43.51,135500.0,38.0486,38.0836,38.0311,38.0311,135500.0
2014-03-05 10:50:00,43.51,43.52,43.47,43.49,186200.0,38.0311,38.0398,37.9961,38.0136,186200.0
2014-03-05 11:00:00,43.5,43.51,43.47,43.47,37000.0,38.0224,38.0311,37.9961,37.9961,37000.0
2014-03-05 11:10:00,43.48,43.5,43.41,43.41,40400.0,38.0049,38.0224,37.9437,37.9437,40400.0
2014-03-05 11:20:00,43.41,43.42,43.32,43.35,88700.0,37.9437,37.9524,37.865,37.8913,88700.0
2014-03-05 11:30:00,43.34,43.4,43.33,43.39,48800.0,37.8825,37.935,37.8738,37.9262,48800.0
2014-03-05 11:40:00,43.39,43.44,43.38,43.41,24400.0,37.9262,37.9699,37.9175,37.9437,24400.0
2014-03-05 11:50:00,43.42,43.48,43.41,43.48,37500.0,37.9524,38.0049,37.9437,38.0049,37500.0
2014-03-05 12:00:00,43.49,43.52,43.43,43.43,44900.0,38.0136,38.0398,37.9612,37.9612,44900.0
2014-03-05 12:10:00,43.42,43.42,43.38,43.4,25100.0,37.9524,37.9524,37.9175,37.935,25100.0
2014-03-05 12:20:00,43.4,43.41,43.37,43.37,19500.0,37.935,37.9437,37.9087,37.9087,19500.0
2014-03-05 12:30:00,43.38,43.43,43.37,43.43,16200.0,37.9175,37.9612,37.9087,37.9612,16200.0
2014-03-05 12:40:00,43.43,43.43,43.37,43.38,33000.0,37.9612,37.9612,37.9087,37.9175,33000.0
2014-03-05 12:50:00,43.38,43.38,43.37,43.38,6500.0,37.9175,37.9175,37.9087,37.9175,6500.0
2014-03-05 13:00:00,43.37,43.38,43.34,43.34,39500.0,37.9087,37.9175,37.8825,37.8825,39500.0
2014-03-05 13:10:00,43.34,43.35,43.31,43.31,41500.0,37.8825,37.8913,37.8563,37.8563,41500.0
2014-03-05 13:20:00,43.31,43.31,43.25,43.26,51700.0,37.8563,37.8563,37.8038,37.8126,51700.0
2014-03-05 13:30:00,43.25,43.27,43.14,43.17,74000.0,37.8038,37.8213,37.7077,37.7339,74000.0
2014-03-05 13:40:00,43.18,43.19,43.13,43.15,44800.0,37.7427,37.7514,37.699,37.7164,44800.0
2014-03-05 13:50:00,43.14,43.24,43.14,43.22,41500.0,37.7077,37.7951,37.7077,37.7776,41500.0
2014-03-05 14:00:00,43.22,43.27,43.22,43.26,53200.0,37.7776,37.8213,37.7776,37.8126,53200.0
2014-03-05 14:10:00,43.27,43.29,43.13,43.13,102700.0,37.8213,37.8388,37.699,37.699,102700.0
2014-03-05 14:20:00,43.14,43.17,43.13,43.16,71200.0,37.7077,37.7339,37.699,37.7252,71200.0
2014-03-05 14:30:00,43.17,43.19,43.14,43.19,39600.0,37.7339,37.7514,37.7077,37.7514,39600.0
2014-03-05 14:40:00,43.19,43.24,43.19,43.23,43100.0,37.7514,37.7951,37.7514,37.7864,43100.0
2014-03-05 14:50:00,43.24,43.29,43.24,43.28,43700.0,37.7951,37.8388,37.7951,37.8301,43700.0
2014-03-05 15:00:00,43.28,43.28,43.17,43.19,58800.0,37.8301,37.8301,37.7339,37.7514,58800.0
2014-03-05 15:10:00,43.2,43.26,43.19,43.25,36600.0,37.7601,37.8126,37.7514,37.8038,36600.0
2014-03-05 15:20:00,43.25,43.26,43.23,43.26,38200.0,37.8038,37.8126,37.7864,37.8126,38200.0
2014-03-05 15:30:00,43.26,43.26,43.18,43.21,61300.0,37.8126,37.8126,37.7427,37.7689,61300.0
2014-03-05 15:40:00,43.21,43.23,43.19,43.2,127200.0,37.7689,37.7864,37.7514,37.7601,127200.0
2014-03-05 15:50:00,43.2,43.31,43.19,43.21,475700.0,37.7601,37.8563,37.7514,37.7689,475700.0
2014-03-06 09:30:00,43.22,43.37,43.1,43.11,140800.0,37.7776,37.9087,37.6727,37.6815,140800.0
2014-03-06 09:40:00,43.13,43.2,42.94,43.0,104500.0,37.699,37.7601,37.5329,37.5853,104500.0
2014-03-06 09:50:00,43.0,43.03,42.9,43.02,79700.0,37.5853,37.6115,37.4979,37.6028,79700.0
2014-03-06 10:00:00,43.02,43.07,42.95,43.0,72600.0,37.6028,37.6465,37.5416,37.5853,72600.0
2014-03-06 10:10:00,43.0,43.02,42.89,42.98,103800.0,37.5853,37.6028,37.4892,37.5678,103800.0
2014-03-06 10:20:00,42.99,43.01,42.95,42.97,52300.0,37.5766,37.5941,37.5416,37.5591,52300.0
2014-03-06 10:30:00,42.97,43.03,42.96,42.99,51800.0,37.5591,37.6115,37.5504,37.5766,51800.0
2014-03-06 10:40:00,42.99,43.04,42.97,43.03,46300.0,37.5766,37.6203,37.5591,37.6115,46300.0
2014-03-06 10:50:00,43.02,43.02,42.97,43.0,30600.0,37.6028,37.6028,37.5591,37.5853,30600.0
2014-03-06 11:00:00,43.0,43.0,42.9,42.94,112700.0,37.5853,37.5853,37.4979,37.5329,112700.0
2014-03-06 11:10:00,42.92,42.95,42.9,42.94,31100.0,37.5154,37.5416,37.4979,37.5329,31100.0
2014-03-06 11:20:00,42.94,42.95,42.91,42.92,28500.0,37.5329,37.5416,37.5067,37.5154,28500.0
2014-03-06 11:30:00,42.93,42.95,42.9,42.91,38800.0,37.5241,37.5416,37.4979,37.5067,38800.0
2014-03-06 11:40:00,42.91,42.93,42.88,42.93,62200.0,37.5067,37.5241,37.4804,37.5241,62200.0
2014-03-06 11:50:00,42.93,42.93,42.78,42.79,43000.0,37.5241,37.5241,37.393,37.4018,43000.0
2014-03-06 12:00:00,42.8,42.81,42.74,42.77,59700.0,37.4105,37.4193,37.3581,37.3843,59700.0
2014-03-06 12:10:00,42.77,42.78,42.68,42.69,47900.0,37.3843,37.393,37.3056,37.3144,47900.0
2014-03-06 12:20:00,42.69,42.7,42.65,42.69,51900.0,37.3144,37.3231,37.2794,37.3144,51900.0
2014-03-06 12:30:00,42.69,42.71,42.64,42.69,35500.0,37.3144,37.3318,37.2707,37.3144,35500.0
2014-03-06 12:40:00,42.69,42.71,42.65,42.71,87100.0,37.3144,37.3318,37.2794,37.3318,87100.0
2014-03-06 12:50:00,42.71,42.76,42.71,42.75,81900.0,37.3318,37.3755,37.3318,37.3668,81900.0
2014-03-06 13:00:00,42.75,42.77,42.73,42.73,69900.0,37.3668,37.3843,37.3493,37.3493,69900.0
2014-03-06 13:10:00,42.73,42.75,42.67,42.67,67700.0,37.3493,37.3668,37.2969,37.2969,67700.0
2014-03-06 13:20:00,42.67,42.74,42.63,42.72,47700.0,37.2969,37.3581,37.2619,37.3406,47700.0
2014-03-06 13:30:00,42.72,42.75,42.7,42.75,31800.0,37.3406,37.3668,37.3231,37.3668,31800.0
2014-03-06 13:40:00,42.75,42.75,42.7,42.7,64600.0,37.3668,37.3668,37.3231,37.3231,64600.0
2014-03-06 13:50:00,42.71,42.77,42.7,42.75,54700.0,37.3318,37.3843,37.3231,37.3668,54700.0
2014-03-06 14:00:00,42.75,42.76,42.61,42.64,80400.0,37.3668,37.3755,37.2444,37.2707,80400.0
2014-03-06 14:10:00,42.63,42.69,42.62,42.62,58200.0,37.2619,37.3144,37.2532,37.2532,58200.0
2014-03-06 14:20:00,42.63,42.63,42.6,42.63,59500.0,37.2619,37.2619,37.2357,37.2619,59500.0
2014-03-06 14:30:00,42.63,42.64,42.6,42.62,40600.0,37.2619,37.2707,37.2357,37.2532,40600.0
2014-03-06 14:40:00,42.62,42.7,42.61,42.69,82600.0,37.2532,37.3231,37.2444,37.3144,82600.0
2014-03-06 14:50:00,42.68,42.74,42.68,42.69,64200.0,37.3056,37.3581,37.3056,37.3144,64200.0
2014-03-06 15:00:00,42.7,42.77,42.7,42.77,71000.0,37.3231,37.3843,37.3231,37.3843,71000.0
2014-03-06 15:10:00,42.77,42.85,42.77,42.84,113800.0,37.3843,37.4542,37.3843,37.4455,113800.0
2014-03-06 15:20:00,42.83,42.84,42.78,42.83,96200.0,37.4367,37.4455,37.393,37.4367,96200.0
2014-03-06 15:30:00,42.83,42.83,42.82,42.83,53500.0,37.4367,37.4367,37.428,37.4367,53500.0
2014-03-06 15:40:00,42.83,42.87,42.77,42.77,168200.0,37.4367,37.4717,37.3843,37.3843,168200.0
2014-03-06 15:50:00,42.77,42.77,42.72,42.74,316700.0,37.3843,37.3843,37.3406,37.3581,316700.0
2014-03-07 09:30:00,42.73,42.89,42.59,42.68,171300.0,37.3493,37.4892,37.227,37.3056,171300.0
2014-03-07 09:40:00,42.66,42.69,42.56,42.61,133000.0,37.2881,37.3144,37.2007,37.2444,133000.0
2014-03-07 09:50:00,42.6,42.65,42.54,42.62,134200.0,37.2357,37.2794,37.1833,37.2532,134200.0
2014-03-07 10:00:00,42.63,42.65,42.53,42.58,66100.0,37.2619,37.2794,37.1745,37.2182,66100.0
2014-03-07 10:10:00,42.58,42.59,42.37,42.37,60700.0,37.2182,37.227,37.0347,37.0347,60700.0
2014-03-07 10:20:00,42.38,42.41,42.32,42.34,64600.0,37.0434,37.0696,36.991,37.0084,64600.0
2014-03-07 10:30:00,42.34,42.44,42.29,42.32,94200.0,37.0084,37.0958,36.9647,36.991,94200.0
2014-03-07 10:40:00,42.33,42.37,42.26,42.3,105800.0,36.9997,37.0347,36.9385,36.9735,105800.0
2014-03-07 10:50:00,42.3,42.3,42.22,42.24,46800.0,36.9735,36.9735,36.9035,36.921,46800.0
2014-03-07 11:00:00,42.25,42.26,42.15,42.18,83800.0,36.9298,36.9385,36.8424,36.8686,83800.0
2014-03-07 11:10:00,42.17,42.26,42.13,42.26,89100.0,36.8598,36.9385,36.8249,36.9385,89100.0
2014-03-07 11:20:00,42.26,42.31,42.16,42.16,110900.0,36.9385,36.9822,36.8511,36.8511,110900.0
2014-03-07 11:30:00,42.16,42.32,42.15,42.3,54400.0,36.8511,36.991,36.8424,36.9735,54400.0
2014-03-07 11:40:00,42.3,42.36,42.24,42.36,55400.0,36.9735,37.0259,36.921,37.0259,55400.0
2014-03-07 11:50:00,42.36,42.42,42.33,42.4,100800.0,37.0259,37.0784,36.9997,37.0609,100800.0
2014-03-07 12:00:00,42.4,42.47,42.4,42.44,37100.0,37.0609,37.1221,37.0609,37.0958,37100.0
2014-03-07 12:10:00,42.44,42.53,42.44,42.53,30700.0,37.0958,37.1745,37.0958,37.1745,30700.0
2014-03-07 12:20:00,42.53,42.61,42.51,42.51,55300.0,37.1745,37.2444,37.157,37.157,55300.0
2014-03-07 12:30:00,42.5,42.51,42.42,42.45,25200.0,37.1483,37.157,37.0784,37.1046,25200.0
2014-03-07 12:40:00,42.46,42.46,42.38,42.4,27100.0,37.1133,37.1133,37.0434,37.0609,27100.0
2014-03-07 12:50:00,42.39,42.42,42.39,42.41,27100.0,37.0521,37.0784,37.0521,37.0696,27100.0
2014-03-07 13:00:00,42.4,42.41,42.38,42.41,28400.0,37.0609,37.0696,37.0434,37.0696,28400.0
2014-03-07 13:10:00,42.4,42.47,42.4,42.47,49400.0,37.0609,37.1221,37.0609,37.1221,49400.0
2014-03-07 13:20:00,42.47,42.48,42.41,42.41,28400.0,37.1221,37.1308,37.0696,37.0696,28400.0
2014-03-07 13:30:00,42.41,42.42,42.38,42.39,29300.0,37.0696,37.0784,37.0434,37.0521,29300.0
2014-03-07 13:40:00,42.39,42.42,42.39,42.4,27600.0,37.0521,37.0784,37.0521,37.0609,27600.0
2014-03-07 13:50:00,42.4,42.46,42.4,42.44,51200.0,37.0609,37.1133,37.0609,37.0958,51200.0
2014-03-07 14:00:00,42.44,42.48,42.44,42.44,34600.0,37.0958,37.1308,37.0958,37.0958,34600.0
2014-03-07 14:10:00,42.44,42.5,42.43,42.49,27400.0,37.0958,37.1483,37.0871,37.1395,27400.0
2014-03-07 14:20:00,42.48,42.58,42.46,42.57,49100.0,37.1308,37.2182,37.1133,37.2095,49100.0
2014-03-07 14:30:00,42.58,42.6,42.51,42.53,64000.0,37.2182,37.2357,37.157,37.1745,64000.0
2014-03-07 14:40:00,42.54,42.67,42.54,42.67,23100.0,37.1833,37.2969,37.1833,37.2969,23100.0
2014-03-07 14:50:00,42.67,42.67,42.61,42.66,48900.0,37.2969,37.2969,37.2444,37.2881,48900.0
2014-03-07 15:00:00,42.66,42.71,42.65,42.69,64900.0,37.2881,37.3318,37.2794,37.3144,64900.0
2014-03-07 15:10:00,42.69,42.75,42.69,42.73,41000.0,37.3144,37.3668,37.3144,37.3493,41000.0
2014-03-07 15:20:00,42.73,42.74,42.69,42.69,64100.0,37.3493,37.3581,37.3144,37.3144,64100.0
2014-03-07 15:30:00,42.68,42.69,42.58,42.62,74000.0,37.3056,37.3144,37.2182,37.2532,74000.0
2014-03-07 15:40:00,42.62,42.69,42.61,42.69,93000.0,37.2532,37.3144,37.2444,37.3144,93000.0
2014-03-07 15:50:00,42.68,42.76,42.68,42.74,234800.0,37.3056,37.3755,37.3056,37.3581,234800.0
2014-03-10 09:30:00,42.75,42.8,42.54,42.66,69000.0,37.3668,37.4105,37.1833,37.2881,69000.0
2014-03-10 09:40:00,42.65,42.73,42.65,42.69,30500.0,37.2794,37.3493,37.2794,37.3144,30500.0
2014-03-10 09:50:00,42.7,42.73,42.64,42.65,41900.0,37.3231,37.3493,37.2707,37.2794,41900.0
2014-03-10 10:00:00,42.65,42.75,42.64,42.75,58000.0,37.2794,37.3668,37.2707,37.3668,58000.0
2014-03-10 10:10:00,42.75,42.86,42.75,42.81,48500.0,37.3668,37.463,37.3668,37.4193,48500.0
2014-03-10 10:20:00,42.82,42.88,42.81,42.87,49100.0,37.428,37.4804,37.4193,37.4717,49100.0
2014-03-10 10:30:00,42.87,42.89,42.85,42.86,58400.0,37.4717,37.4892,37.4542,37.463,58400.0
2014-03-10 10:40:00,42.86,42.86,42.78,42.81,65400.0,37.463,37.463,37.393,37.4193,65400.0
2014-03-10 10:50:00,42.8,42.8,42.69,42.69,51200.0,37.4105,37.4105,37.3144,37.3144,51200.0
2014-03-10 11:00:00,42.69,42.73,42.68,42.73,66000.0,37.3144,37.3493,37.3056,37.3493,66000.0
2014-03-10 11:10:00,42.73,42.73,42.68,42.72,25200.0,37.3493,37.3493,37.3056,37.3406,25200.0
2014-03-10 11:20:00,42.72,42.73,42.65,42.67,66700.0,37.3406,37.3493,37.2794,37.2969,66700.0
2014-03-10 11:30:00,42.67,42.68,42.63,42.65,29400.0,37.2969,37.3056,37.2619,37.2794,29400.0
2014-03-10 11:40:00,42.64,42.66,42.63,42.65,36600.0,37.2707,37.2881,37.2619,37.2794,36600.0
2014-03-10 11:50:00,42.64,42.64,42.57,42.57,26600.0,37.2707,37.2707,37.2095,37.2095,26600.0
2014-03-10 12:00:00,42.58,42.64,42.57,42.64,48000.0,37.2182,37.2707,37.2095,37.2707,48000.0
2014-03-10 12:10:00,42.62,42.66,42.62,42.64,28600.0,37.2532,37.2881,37.2532,37.2707,28600.0
2014-03-10 12:20:00,42.64,42.7,42.64,42.7,26400.0,37.2707,37.3231,37.2707,37.3231,26400.0
2014-03-10 12:30:00,42.7,42.73,42.7,42.71,38600.0,37.3231,37.3493,37.3231,37.3318,38600.0
2014-03-10 12:40:00,42.72,42.76,42.71,42.75,12300.0,37.3406,37.3755,37.3318,37.3668,12300.0
2014-03-10 12:50:00,42.75,42.86,42.75,42.85,58000.0,37.3668,37.463,37.3668,37.4542,58000.0
2014-03-10 13:00:00,42.85,42.85,42.78,42.8,45900.0,37.4542,37.4542,37.393,37.4105,45900.0
2014-03-10 13:10:00,42.79,42.8,42.74,42.76,37000.0,37.4018,37.4105,37.3581,37.3755,37000.0
2014-03-10 13:20:00,42.77,42.78,42.74,42.78,26100.0,37.3843,37.393,37.3581,37.393,26100.0
2014-03-10 13:30:00,42.78,42.78,42.71,42.75,18400.0,37.393,37.393,37.3318,37.3668,18400.0
2014-03-10 13:40:00,42.74,42.74,42.71,42.73,18600.0,37.3581,37.3581,37.3318,37.3493,18600.0
2014-03-10 13:50:00,42.73,42.76,42.7,42.71,60500.0,37.3493,37.3755,37.3231,37.3318,60500.0
2014-03-10 14:00:00,42.7,42.71,42.67,42.7,51300.0,37.3231,37.3318,37.2969,37.3231,51300.0
2014-03-10 14:10:00,42.7,42.71,42.69,42.7,19600.0,37.3231,37.3318,37.3144,37.3231,19600.0
2014-03-10 14:20:00,42.7,42.71,42.68,42.7,43600.0,37.3231,37.3318,37.3056,37.3231,43600.0
2014-03-10 14:30:00,42.71,42.71,42.68,42.7,31600.0,37.3318,37.3318,37.3056,37.3231,31600.0
2014-03-10 14:40:00,42.7,42.71,42.68,42.7,60900.0,37.3231,37.3318,37.3056,37.3231,60900.0
2014-03-10 14:50:00,42.7,42.71,42.66,42.67,58400.0,37.3231,37.3318,37.2881,37.2969,58400.0
2014-03-10 15:00:00,42.66,42.7,42.64,42.66,83300.0,37.2881,37.3231,37.2707,37.2881,83300.0
2014-03-10 15:10:00,42.65,42.66,42.62,42.63,67700.0,37.2794,37.2881,37.2532,37.2619,67700.0
2014-03-10 15:20:00,42.64,42.65,42.59,42.6,100200.0,37.2707,37.2794,37.227,37.2357,100200.0
2014-03-10 15:30:00,42.61,42.68,42.58,42.68,113900.0,37.2444,37.3056,37.2182,37.3056,113900.0
2014-03-10 15:40:00,42.68,42.75,42.64,42.75,164200.0,37.3056,37.3668,37.2707,37.3668,164200.0
2014-03-10 15:50:00,42.75,42.76,42.7,42.7,366000.0,37.3668,37.3755,37.3231,37.3231,366000.0
2014-03-11 09:30:00,42.79,42.84,42.68,42.71,156600.0,37.4018,37.4455,37.3056,37.3318,156600.0
2014-03-11 09:40:00,42.69,42.8,42.68,42.73,172900.0,37.3144,37.4105,37.3056,37.3493,172900.0
2014-03-11 09:50:00,42.73,42.75,42.69,42.7,159500.0,37.3493,37.3668,37.3144,37.3231,159500.0
2014-03-11 10:00:00,42.7,42.75,42.59,42.73,158300.0,37.3231,37.3668,37.227,37.3493,158300.0
2014-03-11 10:10:00,42.73,42.8,42.71,42.75,88400.0,37.3493,37.4105,37.3318,37.3668,88400.0
2014-03-11 10:20:00,42.74,42.82,42.74,42.82,71700.0,37.3581,37.428,37.3581,37.428,71700.0
2014-03-11 10:30:00,42.81,42.84,42.79,42.82,66700.0,37.4193,37.4455,37.4018,37.428,66700.0
2014-03-11 10:40:00,42.81,42.92,42.81,42.92,45200.0,37.4193,37.5154,37.4193,37.5154,45200.0
2014-03-11 10:50:00,42.91,42.95,42.91,42.94,43700.0,37.5067,37.5416,37.5067,37.5329,43700.0
2014-03-11 11:00:00,42.94,42.94,42.91,42.93,52100.0,37.5329,37.5329,37.5067,37.5241,52100.0
2014-03-11 11:10:00,42.92,42.94,42.91,42.93,29900.0,37.5154,37.5329,37.5067,37.5241,29900.0
2014-03-11 11:20:00,42.93,42.96,42.92,42.96,70600.0,37.5241,37.5504,37.5154,37.5504,70600.0
2014-03-11 11:30:00,42.95,42.97,42.93,42.97,66700.0,37.5416,37.5591,37.5241,37.5591,66700.0
2014-03-11 11:40:00,42.97,42.98,42.84,42.84,108300.0,37.5591,37.5678,37.4455,37.4455,108300.0
2014-03-11 11:50:00,42.84,42.84,42.77,42.8,48900.0,37.4455,37.4455,37.3843,37.4105,48900.0
2014-03-11 12:00:00,42.8,42.83,42.79,42.81,35100.0,37.4105,37.4367,37.4018,37.4193,35100.0
2014-03-11 12:10:00,42.8,42.82,42.79,42.81,47100.0,37.4105,37.428,37.4018,37.4193,47100.0
2014-03-11 12:20:00,42.8,42.8,42.75,42.77,38000.0,37.4105,37.4105,37.3668,37.3843,38000.0
2014-03-11 12:30:00,42.77,42.8,42.77,42.8,34100.0,37.3843,37.4105,37.3843,37.4105,34100.0
2014-03-11 12:40:00,42.8,42.83,42.79,42.82,43000.0,37.4105,37.4367,37.4018,37.428,43000.0
2014-03-11 12:50:00,42.82,42.82,42.8,42.8,14200.0,37.428,37.428,37.4105,37.4105,14200.0
2014-03-11 13:00:00,42.79,42.8,42.75,42.79,38500.0,37.4018,37.4105,37.3668,37.4018,38500.0
2014-03-11 13:10:00,42.8,42.82,42.79,42.82,23700.0,37.4105,37.428,37.4018,37.428,23700.0
2014-03-11 13:20:00,42.82,42.83,42.79,42.8,33000.0,37.428,37.4367,37.4018,37.4105,33000.0
2014-03-11 13:30:00,42.79,42.85,42.79,42.85,38000.0,37.4018,37.4542,37.4018,37.4542,38000.0
2014-03-11 13:40:00,42.85,42.89,42.84,42.89,21100.0,37.4542,37.4892,37.4455,37.4892,21100.0
2014-03-11 13:50:00,42.89,42.91,42.89,42.91,22300.0,37.4892,37.5067,37.4892,37.5067,22300.0
2014-03-11 14:00:00,42.9,42.96,42.9,42.91,210900.0,37.4979,37.5504,37.4979,37.5067,210900.0
2014-03-11 14:10:00,42.91,42.91,42.87,42.88,19600.0,37.5067,37.5067,37.4717,37.4804,19600.0
2014-03-11 14:20:00,42.88,42.94,42.87,42.93,79300.0,37.4804,37.5329,37.4717,37.5241,79300.0
2014-03-11 14:30:00,42.93,42.95,42.91,42.93,66100.0,37.5241,37.5416,37.5067,37.5241,66100.0
2014-03-11 14:40:00,42.93,42.99,42.92,42.99,64400.0,37.5241,37.5766,37.5154,37.5766,64400.0
2014-03-11 14:50:00,42.99,43.0,42.95,42.95,45000.0,37.5766,37.5853,37.5416,37.5416,45000.0
2014-03-11 15:00:00,42.95,42.96,42.92,42.93,82300.0,37.5416,37.5504,37.5154,37.5241,82300.0
2014-03-11 15:10:00,42.94,42.94,42.89,42.91,70300.0,37.5329,37.5329,37.4892,37.5067,70300.0
2014-03-11 15:20:00,42.91,42.95,42.9,42.92,77400.0,37.5067,37.5416,37.4979,37.5154,77400.0
2014-03-11 15:30:00,42.92,42.94,42.87,42.9,125700.0,37.5154,37.5329,37.4717,37.4979,125700.0
2014-03-11 15:40:00,42.9,42.94,42.89,42.93,295600.0,37.4979,37.5329,37.4892,37.5241,295600.0
2014-03-11 15:50:00,42.93,43.01,42.93,43.0,554100.0,37.5241,37.5941,37.5241,37.5853,554100.0
2014-03-12 09:30:00,42.96,43.35,42.88,43.33,97300.0,37.5504,37.8913,37.4804,37.8738,97300.0
2014-03-12 09:40:00,43.32,43.4,43.2,43.39,87100.0,37.865,37.935,37.7601,37.9262,87100.0
2014-03-12 09:50:00,43.39,43.45,43.34,43.34,85500.0,37.9262,37.9787,37.8825,37.8825,85500.0
2014-03-12 10:00:00,43.35,43.36,43.25,43.29,86900.0,37.8913,37.9,37.8038,37.8388,86900.0
2014-03-12 10:10:00,43.29,43.35,43.27,43.35,82000.0,37.8388,37.8913,37.8213,37.8913,82000.0
2014-03-12 10:20:00,43.35,43.43,43.35,43.41,36400.0,37.8913,37.9612,37.8913,37.9437,36400.0
2014-03-12 10:30:00,43.4,43.4,43.33,43.39,51900.0,37.935,37.935,37.8738,37.9262,51900.0
2014-03-12 10:40:00,43.39,43.41,43.35,43.36,28300.0,37.9262,37.9437,37.8913,37.9,28300.0
2014-03-12 10:50:00,43.35,43.44,43.35,43.41,34900.0,37.8913,37.9699,37.8913,37.9437,34900.0
2014-03-12 11:00:00,43.42,43.42,43.36,43.37,18100.0,37.9524,37.9524,37.9,37.9087,18100.0
2014-03-12 11:10:00,43.37,43.38,43.34,43.35,35800.0,37.9087,37.9175,37.8825,37.8913,35800.0
2014-03-12 11:20:00,43.36,43.4,43.35,43.36,47700.0,37.9,37.935,37.8913,37.9,47700.0
2014-03-12 11:30:00,43.35,43.39,43.35,43.36,85200.0,37.8913,37.9262,37.8913,37.9,85200.0
2014-03-12 11:40:00,43.36,43.4,43.35,43.39,25200.0,37.9,37.935,37.8913,37.9262,25200.0
2014-03-12 11:50:00,43.4,43.42,43.35,43.35,31800.0,37.935,37.9524,37.8913,37.8913,31800.0
2014-03-12 12:00:00,43.36,43.45,43.35,43.45,43300.0,37.9,37.9787,37.8913,37.9787,43300.0
2014-03-12 12:10:00,43.45,43.45,43.38,43.39,21500.0,37.9787,37.9787,37.9175,37.9262,21500.0
2014-03-12 12:20:00,43.4,43.41,43.36,43.37,24300.0,37.935,37.9437,37.9,37.9087,24300.0
2014-03-12 12:30:00,43.37,43.38,43.32,43.32,25700.0,37.9087,37.9175,37.865,37.865,25700.0
2014-03-12 12:40:00,43.32,43.38,43.3,43.36,55900.0,37.865,37.9175,37.8475,37.9,55900.0
2014-03-12 12:50:00,43.37,43.39,43.35,43.38,23300.0,37.9087,37.9262,37.8913,37.9175,23300.0
2014-03-12 13:00:00,43.38,43.39,43.37,43.38,15100.0,37.9175,37.9262,37.9087,37.9175,15100.0
2014-03-12 13:10:00,43.37,43.37,43.34,43.35,36500.0,37.9087,37.9087,37.8825,37.8913,36500.0
2014-03-12 13:20:00,43.35,43.38,43.35,43.37,14900.0,37.8913,37.9175,37.8913,37.9087,14900.0
2014-03-12 13:30:00,43.37,43.39,43.36,43.37,16300.0,37.9087,37.9262,37.9,37.9087,16300.0
2014-03-12 13:40:00,43.38,43.4,43.36,43.36,20600.0,37.9175,37.935,37.9,37.9,20600.0
2014-03-12 13:50:00,43.37,43.37,43.29,43.29,53700.0,37.9087,37.9087,37.8388,37.8388,53700.0
2014-03-12 14:00:00,43.3,43.34,43.29,43.31,69400.0,37.8475,37.8825,37.8388,37.8563,69400.0
2014-03-12 14:10:00,43.32,43.38,43.31,43.37,51400.0,37.865,37.9175,37.8563,37.9087,51400.0
2014-03-12 14:20:00,43.37,43.41,43.36,43.37,40800.0,37.9087,37.9437,37.9,37.9087,40800.0
2014-03-12 14:30:00,43.37,43.38,43.35,43.37,22400.0,37.9087,37.9175,37.8913,37.9087,22400.0
2014-03-12 14:40:00,43.37,43.44,43.36,43.42,25500.0,37.9087,37.9699,37.9,37.9524,25500.0
2014-03-12 14:50:00,43.42,43.42,43.39,43.4,13300.0,37.9524,37.9524,37.9262,37.935,13300.0
2014-03-12 15:00:00,43.4,43.42,43.39,43.41,27700.0,37.935,37.9524,37.9262,37.9437,27700.0
2014-03-12 15:10:00,43.42,43.43,43.4,43.41,47600.0,37.9524,37.9612,37.935,37.9437,47600.0
2014-03-12 15:20:00,43.41,43.45,43.4,43.45,106700.0,37.9437,37.9787,37.935,37.9787,106700.0
2014-03-12 15:30:00,43.45,43.45,43.43,43.45,93300.0,37.9787,37.9787,37.9612,37.9787,93300.0
2014-03-12 15:40:00,43.44,43.49,43.44,43.49,101000.0,37.9699,38.0136,37.9699,38.0136,101000.0
2014-03-12 15:50:00,43.49,43.58,43.48,43.57,376600.0,38.0136,38.0923,38.0049,38.0836,376600.0
2014-03-13 09:30:00,43.64,43.65,43.48,43.59,54600.0,38.1447,38.1535,38.0049,38.101,54600.0
2014-03-13 09:40:00,43.6,43.74,43.59,43.72,39500.0,38.1098,38.2321,38.101,38.2147,39500.0
2014-03-13 09:50:00,43.71,43.74,43.66,43.67,34900.0,38.2059,38.2321,38.1622,38.171,34900.0
2014-03-13 10:00:00,43.66,43.67,43.6,43.65,62000.0,38.1622,38.171,38.1098,38.1535,62000.0
2014-03-13 10:10:00,43.66,43.7,43.62,43.68,43600.0,38.1622,38.1972,38.1273,38.1797,43600.0
2014-03-13 10:20:00,43.68,43.8,43.67,43.79,41700.0,38.1797,38.2846,38.171,38.2758,41700.0
2014-03-13 10:30:00,43.79,43.89,43.74,43.75,63300.0,38.2758,38.3633,38.2321,38.2409,63300.0
2014-03-13 10:40:00,43.75,43.75,43.66,43.7,28200.0,38.2409,38.2409,38.1622,38.1972,28200.0
2014-03-13 10:50:00,43.7,43.8,43.69,43.79,50400.0,38.1972,38.2846,38.1884,38.2758,50400.0
2014-03-13 11:00:00,43.79,43.8,43.76,43.79,23200.0,38.2758,38.2846,38.2496,38.2758,23200.0
2014-03-13 11:10:00,43.78,43.89,43.77,43.89,42600.0,38.2671,38.3633,38.2584,38.3633,42600.0
2014-03-13 11:20:00,43.89,43.95,43.87,43.87,55800.0,38.3633,38.4157,38.3458,38.3458,55800.0
2014-03-13 11:30:00,43.87,43.93,43.84,43.92,31800.0,38.3458,38.3982,38.3196,38.3895,31800.0
2014-03-13 11:40:00,43.92,43.94,43.9,43.91,30300.0,38.3895,38.407,38.372,38.3807,30300.0
2014-03-13 11:50:00,43.91,43.91,43.9,43.91,20400.0,38.3807,38.3807,38.372,38.3807,20400.0
2014-03-13 12:00:00,43.91,43.92,43.88,43.9,37800.0,38.3807,38.3895,38.3545,38.372,37800.0
2014-03-13 12:10:00,43.9,43.93,43.9,43.92,51300.0,38.372,38.3982,38.372,38.3895,51300.0
2014-03-13 12:20:00,43.92,43.99,43.91,43.99,90800.0,38.3895,38.4507,38.3807,38.4507,90800.0
2014-03-13 12:30:00,44.0,44.02,43.95,43.96,65900.0,38.4594,38.4769,38.4157,38.4244,65900.0
2014-03-13 12:40:00,43.96,44.0,43.95,43.97,27800.0,38.4244,38.4594,38.4157,38.4332,27800.0
2014-03-13 12:50:00,43.98,44.03,43.92,44.03,30500.0,38.4419,38.4856,38.3895,38.4856,30500.0
2014-03-13 13:00:00,44.02,44.03,43.96,43.99,77000.0,38.4769,38.4856,38.4244,38.4507,77000.0
2014-03-13 13:10:00,44.0,44.01,43.98,44.01,26400.0,38.4594,38.4681,38.4419,38.4681,26400.0
2014-03-13 13:20:00,44.0,44.05,44.0,44.03,37000.0,38.4594,38.5031,38.4594,38.4856,37000.0
2014-03-13 13:30:00,44.02,44.03,43.99,44.03,21500.0,38.4769,38.4856,38.4507,38.4856,21500.0
2014-03-13 13:40:00,44.01,44.06,43.98,44.05,43900.0,38.4681,38.5118,38.4419,38.5031,43900.0
2014-03-13 13:50:00,44.05,44.09,44.05,44.09,63500.0,38.5031,38.5381,38.5031,38.5381,63500.0
2014-03-13 14:00:00,44.09,44.1,44.04,44.04,20200.0,38.5381,38.5468,38.4944,38.4944,20200.0
2014-03-13 14:10:00,44.04,44.04,43.96,43.97,39300.0,38.4944,38.4944,38.4244,38.4332,39300.0
2014-03-13 14:20:00,43.96,44.03,43.96,44.01,60300.0,38.4244,38.4856,38.4244,38.4681,60300.0
2014-03-13 14:30:00,44.01,44.04,44.0,44.02,50500.0,38.4681,38.4944,38.4594,38.4769,50500.0
2014-03-13 14:40:00,44.03,44.06,44.02,44.04,39700.0,38.4856,38.5118,38.4769,38.4944,39700.0
2014-03-13 14:50:00,44.04,44.08,44.02,44.07,36200.0,38.4944,38.5293,38.4769,38.5206,36200.0
2014-03-13 15:00:00,44.07,44.09,44.02,44.02,29000.0,38.5206,38.5381,38.4769,38.4769,29000.0
2014-03-13 15:10:00,44.01,44.01,43.96,43.96,70800.0,38.4681,38.4681,38.4244,38.4244,70800.0
2014-03-13 15:20:00,43.96,44.02,43.94,44.0,74300.0,38.4244,38.4769,38.407,38.4594,74300.0
2014-03-13 15:30:00,44.01,44.04,44.0,44.0,88600.0,38.4681,38.4944,38.4594,38.4594,88600.0
2014-03-13 15:40:00,44.0,44.04,43.98,44.04,120100.0,38.4594,38.4944,38.4419,38.4944,120100.0
2014-03-13 15:50:00,44.04,44.05,44.0,44.05,175200.0,38.4944,38.5031,38.4594,38.5031,175200.0
2014-03-14 09:30:00,44.01,44.35,43.9,44.34,78300.0,38.4681,38.7653,38.372,38.7566,78300.0
2014-03-14 09:40:00,44.34,44.42,44.31,44.41,46100.0,38.7566,38.8265,38.7304,38.8178,46100.0
2014-03-14 09:50:00,44.4,44.48,44.35,44.35,31700.0,38.809,38.879,38.7653,38.7653,31700.0
2014-03-14 10:00:00,44.35,44.45,44.34,44.44,53100.0,38.7653,38.8527,38.7566,38.844,53100.0
2014-03-14 10:10:00,44.44,44.44,44.3,44.31,52700.0,38.844,38.844,38.7216,38.7304,52700.0
2014-03-14 10:20:00,44.32,44.35,44.31,44.34,32500.0,38.7391,38.7653,38.7304,38.7566,32500.0
2014-03-14 10:30:00,44.34,44.41,44.28,44.41,84900.0,38.7566,38.8178,38.7041,38.8178,84900.0
2014-03-14 10:40:00,44.41,44.45,44.38,44.43,86500.0,38.8178,38.8527,38.7916,38.8353,86500.0
2014-03-14 10:50:00,44.43,44.47,44.4,44.43,102200.0,38.8353,38.8702,38.809,38.8353,102200.0
2014-03-14 11:00:00,44.43,44.44,44.33,44.36,71600.0,38.8353,38.844,38.7478,38.7741,71600.0
2014-03-14 11:10:00,44.36,44.36,44.3,44.31,64400.0,38.7741,38.7741,38.7216,38.7304,64400.0
2014-03-14 11:20:00,44.3,44.31,44.26,44.3,21300.0,38.7216,38.7304,38.6867,38.7216,21300.0
2014-03-14 11:30:00,44.3,44.32,44.28,44.31,34200.0,38.7216,38.7391,38.7041,38.7304,34200.0
2014-03-14 11:40:00,44.32,44.41,44.31,44.41,42200.0,38.7391,38.8178,38.7304,38.8178,42200.0
2014-03-14 11:50:00,44.42,44.47,44.38,44.46,54000.0,38.8265,38.8702,38.7916,38.8615,54000.0
2014-03-14 12:00:00,44.47,44.52,44.43,44.52,54700.0,38.8702,38.9139,38.8353,38.9139,54700.0
2014-03-14 12:10:00,44.52,44.55,44.52,44.52,37600.0,38.9139,38.9401,38.9139,38.9139,37600.0
2014-03-14 12:20:00,44.52,44.53,44.44,44.44,31200.0,38.9139,38.9227,38.844,38.844,31200.0
2014-03-14 12:30:00,44.44,44.46,44.38,44.45,30000.0,38.844,38.8615,38.7916,38.8527,30000.0
2014-03-14 12:40:00,44.45,44.46,44.43,44.45,37700.0,38.8527,38.8615,38.8353,38.8527,37700.0
2014-03-14 12:50:00,44.45,44.49,44.44,44.44,38700.0,38.8527,38.8877,38.844,38.844,38700.0
2014-03-14 13:00:00,44.44,44.46,44.39,44.39,37900.0,38.844,38.8615,38.8003,38.8003,37900.0
2014-03-14 13:10:00,44.39,44.39,44.34,44.34,24200.0,38.8003,38.8003,38.7566,38.7566,24200.0
2014-03-14 13:20:00,44.34,44.35,44.3,44.3,65800.0,38.7566,38.7653,38.7216,38.7216,65800.0
2014-03-14 13:30:00,44.3,44.31,44.27,44.3,76200.0,38.7216,38.7304,38.6954,38.7216,76200.0
2014-03-14 13:40:00,44.3,44.31,44.28,44.3,57500.0,38.7216,38.7304,38.7041,38.7216,57500.0
2014-03-14 13:50:00,44.31,44.34,44.3,44.34,65200.0,38.7304,38.7566,38.7216,38.7566,65200.0
2014-03-14 14:00:00,44.33,44.33,44.3,44.33,32400.0,38.7478,38.7478,38.7216,38.7478,32400.0
2014-03-14 14:10:00,44.32,44.33,44.3,44.31,42000.0,38.7391,38.7478,38.7216,38.7304,42000.0
2014-03-14 14:20:00,44.3,44.31,44.3,44.3,15200.0,38.7216,38.7304,38.7216,38.7216,15200.0
2014-03-14 14:30:00,44.31,44.31,44.2,44.2,36800.0,38.7304,38.7304,38.6342,38.6342,36800.0
2014-03-14 14:40:00,44.21,44.22,44.15,44.21,58200.0,38.643,38.6517,38.5905,38.643,58200.0
2014-03-14 14:50:00,44.2,44.24,44.16,44.23,110200.0,38.6342,38.6692,38.5993,38.6604,110200.0
2014-03-14 15:00:00,44.23,44.25,44.18,44.2,70300.0,38.6604,38.6779,38.6167,38.6342,70300.0
2014-03-14 15:10:00,44.19,44.21,44.18,44.2,73100.0,38.6255,38.643,38.6167,38.6342,73100.0
2014-03-14 15:20:00,44.2,44.3,44.2,44.3,102100.0,38.6342,38.7216,38.6342,38.7216,102100.0
2014-03-14 15:30:00,44.3,44.35,44.29,44.34,99400.0,38.7216,38.7653,38.7129,38.7566,99400.0
2014-03-14 15:40:00,44.34,44.38,44.31,44.32,151100.0,38.7566,38.7916,38.7304,38.7391,151100.0
2014-03-14 15:50:00,44.32,44.35,44.3,44.34,362800.0,38.7391,38.7653,38.7216,38.7566,362800.0
2014-03-17 09:30:00,44.42,44.52,44.18,44.26,77200.0,38.8265,38.9139,38.6167,38.6867,77200.0
2014-03-17 09:40:00,44.26,44.41,44.24,44.27,61500.0,38.6867,38.8178,38.6692,38.6954,61500.0
2014-03-17 09:50:00,44.27,44.28,44.19,44.28,55000.0,38.6954,38.7041,38.6255,38.7041,55000.0
2014-03-17 10:00:00,44.27,44.3,44.23,44.28,45700.0,38.6954,38.7216,38.6604,38.7041,45700.0
2014-03-17 10:10:00,44.27,44.34,44.27,44.34,37100.0,38.6954,38.7566,38.6954,38.7566,37100.0
2014-03-17 10:20:00,44.34,44.39,44.3,44.39,38000.0,38.7566,38.8003,38.7216,38.8003,38000.0
2014-03-17 10:30:00,44.4,44.45,44.39,44.41,25500.0,38.809,38.8527,38.8003,38.8178,25500.0
2014-03-17 10:40:00,44.41,44.44,44.38,44.42,37100.0,38.8178,38.844,38.7916,38.8265,37100.0
2014-03-17 10:50:00,44.42,44.45,44.4,44.41,17900.0,38.8265,38.8527,38.809,38.8178,17900.0
2014-03-17 11:00:00,44.4,44.43,44.38,44.39,22200.0,38.809,38.8353,38.7916,38.8003,22200.0
2014-03-17 11:10:00,44.4,44.48,44.4,44.46,15800.0,38.809,38.879,38.809,38.8615,15800.0
2014-03-17 11:20:00,44.46,44.5,44.43,44.49,42000.0,38.8615,38.8964,38.8353,38.8877,42000.0
2014-03-17 11:30:00,44.5,44.55,44.49,44.55,25000.0,38.8964,38.9401,38.8877,38.9401,25000.0
2014-03-17 11:40:00,44.55,44.57,44.51,44.56,18500.0,38.9401,38.9576,38.9052,38.9489,18500.0
2014-03-17 11:50:00,44.56,44.57,44.52,44.54,24600.0,38.9489,38.9576,38.9139,38.9314,24600.0
2014-03-17 12:00:00,44.54,44.55,44.51,44.52,19600.0,38.9314,38.9401,38.9052,38.9139,19600.0
2014-03-17 12:10:00,44.52,44.56,44.51,44.55,22400.0,38.9139,38.9489,38.9052,38.9401,22400.0
2014-03-17 12:20:00,44.55,44.57,44.54,44.57,10500.0,38.9401,38.9576,38.9314,38.9576,10500.0
2014-03-17 12:30:00,44.57,44.57,44.54,44.55,18800.0,38.9576,38.9576,38.9314,38.9401,18800.0
2014-03-17 12:40:00,44.56,44.59,44.55,44.56,22800.0,38.9489,38.9751,38.9401,38.9489,22800.0
2014-03-17 12:50:00,44.56,44.57,44.54,44.54,18400.0,38.9489,38.9576,38.9314,38.9314,18400.0
2014-03-17 13:00:00,44.54,44.58,44.5,44.52,20900.0,38.9314,38.9664,38.8964,38.9139,20900.0
2014-03-17 13:10:00,44.51,44.51,44.43,44.43,30700.0,38.9052,38.9052,38.8353,38.8353,30700.0
2014-03-17 13:20:00,44.44,44.45,44.41,44.42,12200.0,38.844,38.8527,38.8178,38.8265,12200.0
2014-03-17 13:30:00,44.41,44.43,44.37,44.37,22700.0,38.8178,38.8353,38.7828,38.7828,22700.0
2014-03-17 13:40:00,44.37,44.37,44.33,44.36,23600.0,38.7828,38.7828,38.7478,38.7741,23600.0
2014-03-17 13:50:00,44.36,44.4,44.35,44.36,32800.0,38.7741,38.809,38.7653,38.7741,32800.0
2014-03-17 14:00:00,44.37,44.4,44.36,44.38,33300.0,38.7828,38.809,38.7741,38.7916,33300.0
2014-03-17 14:10:00,44.37,44.39,44.33,44.37,57100.0,38.7828,38.8003,38.7478,38.7828,57100.0
2014-03-17 14:20:00,44.38,44.5,44.38,44.49,28600.0,38.7916,38.8964,38.7916,38.8877,28600.0
2014-03-17 14:30:00,44.49,44.49,44.46,44.48,13000.0,38.8877,38.8877,38.8615,38.879,13000.0
2014-03-17 14:40:00,44.47,44.52,44.46,44.52,132600.0,38.8702,38.9139,38.8615,38.9139,132600.0
2014-03-17 14:50:00,44.53,44.54,44.51,44.53,43400.0,38.9227,38.9314,38.9052,38.9227,43400.0
2014-03-17 15:00:00,44.53,44.56,44.51,44.55,78900.0,38.9227,38.9489,38.9052,38.9401,78900.0
2014-03-17 15:10:00,44.55,44.59,44.53,44.58,44500.0,38.9401,38.9751,38.9227,38.9664,44500.0
2014-03-17 15:20:00,44.57,44.58,44.55,44.58,51700.0,38.9576,38.9664,38.9401,38.9664,51700.0
2014-03-17 15:30:00,44.58,44.61,44.56,44.6,59400.0,38.9664,38.9926,38.9489,38.9839,59400.0
2014-03-17 15:40:00,44.6,44.61,44.57,44.58,107700.0,38.9839,38.9926,38.9576,38.9664,107700.0
2014-03-17 15:50:00,44.58,44.62,44.55,44.61,181800.0,38.9664,39.0013,38.9401,38.9926,181800.0
2014-03-18 09:30:00,44.5,44.63,44.42,44.5,33500.0,38.8964,39.0101,38.8265,38.8964,33500.0
2014-03-18 09:40:00,44.51,44.65,44.51,44.63,14100.0,38.9052,39.0276,38.9052,39.0101,14100.0
2014-03-18 09:50:00,44.64,44.73,44.63,44.66,39200.0,39.0188,39.0975,39.0101,39.0363,39200.0
2014-03-18 10:00:00,44.66,44.7,44.65,44.66,22200.0,39.0363,39.0713,39.0276,39.0363,22200.0
2014-03-18 10:10:00,44.66,44.67,44.57,44.61,23600.0,39.0363,39.045,38.9576,38.9926,23600.0
2014-03-18 10:20:00,44.62,44.73,44.59,44.72,14500.0,39.0013,39.0975,38.9751,39.0887,14500.0
2014-03-18 10:30:00,44.73,44.75,44.72,44.74,26200.0,39.0975,39.115,39.0887,39.1062,26200.0
2014-03-18 10:40:00,44.74,44.74,44.61,44.62,24500.0,39.1062,39.1062,38.9926,39.0013,24500.0
2014-03-18 10:50:00,44.61,44.63,44.49,44.49,21000.0,38.9926,39.0101,38.8877,38.8877,21000.0
2014-03-18 11:00:00,44.5,44.53,44.49,44.52,19900.0,38.8964,38.9227,38.8877,38.9139,19900.0
2014-03-18 11:10:00,44.52,44.56,44.52,44.56,14900.0,38.9139,38.9489,38.9139,38.9489,14900.0
2014-03-18 11:20:00,44.56,44.59,44.56,44.57,11800.0,38.9489,38.9751,38.9489,38.9576,11800.0
2014-03-18 11:30:00,44.56,44.56,44.5,44.52,29300.0,38.9489,38.9489,38.8964,38.9139,29300.0
2014-03-18 11:40:00,44.52,44.53,44.42,44.44,40000.0,38.9139,38.9227,38.8265,38.844,40000.0
2014-03-18 11:50:00,44.44,44.5,44.44,44.48,34500.0,38.844,38.8964,38.844,38.879,34500.0
2014-03-18 12:00:00,44.48,44.51,44.46,44.51,16100.0,38.879,38.9052,38.8615,38.9052,16100.0
2014-03-18 12:10:00,44.51,44.51,44.47,44.48,16300.0,38.9052,38.9052,38.8702,38.879,16300.0
2014-03-18 12:20:00,44.48,44.49,44.46,44.47,17900.0,38.879,38.8877,38.8615,38.8702,17900.0
2014-03-18 12:30:00,44.47,44.56,44.47,44.54,41200.0,38.8702,38.9489,38.8702,38.9314,41200.0
2014-03-18 12:40:00,44.53,44.53,44.48,44.51,19500.0,38.9227,38.9227,38.879,38.9052,19500.0
2014-03-18 12:50:00,44.51,44.51,44.5,44.51,4400.0,38.9052,38.9052,38.8964,38.9052,4400.0
2014-03-18 13:00:00,44.51,44.51,44.5,44.51,3800.0,38.9052,38.9052,38.8964,38.9052,3800.0
2014-03-18 13:10:00,44.51,44.55,44.51,44.55,9300.0,38.9052,38.9401,38.9052,38.9401,9300.0
2014-03-18 13:20:00,44.55,44.59,44.54,44.58,14400.0,38.9401,38.9751,38.9314,38.9664,14400.0
2014-03-18 13:30:00,44.58,44.58,44.54,44.55,13600.0,38.9664,38.9664,38.9314,38.9401,13600.0
2014-03-18 13:40:00,44.55,44.61,44.54,44.54,22800.0,38.9401,38.9926,38.9314,38.9314,22800.0
2014-03-18 13:50:00,44.54,44.56,44.52,44.54,13200.0,38.9314,38.9489,38.9139,38.9314,13200.0
2014-03-18 14:00:00,44.54,44.55,44.53,44.54,21600.0,38.9314,38.9401,38.9227,38.9314,21600.0
2014-03-18 14:10:00,44.54,44.57,44.53,44.55,18700.0,38.9314,38.9576,38.9227,38.9401,18700.0
2014-03-18 14:20:00,44.55,44.57,44.54,44.54,15900.0,38.9401,38.9576,38.9314,38.9314,15900.0
2014-03-18 14:30:00,44.55,44.55,44.5,44.5,47500.0,38.9401,38.9401,38.8964,38.8964,47500.0
2014-03-18 14:40:00,44.5,44.51,44.47,44.47,23500.0,38.8964,38.9052,38.8702,38.8702,23500.0
2014-03-18 14:50:00,44.47,44.49,44.46,44.46,30500.0,38.8702,38.8877,38.8615,38.8615,30500.0
2014-03-18 15:00:00,44.46,44.47,44.44,44.45,21200.0,38.8615,38.8702,38.844,38.8527,21200.0
2014-03-18 15:10:00,44.44,44.46,44.43,44.43,38300.0,38.844,38.8615,38.8353,38.8353,38300.0
2014-03-18 15:20:00,44.43,44.45,44.43,44.45,18300.0,38.8353,38.8527,38.8353,38.8527,18300.0
2014-03-18 15:30:00,44.45,44.47,44.43,44.47,62400.0,38.8527,38.8702,38.8353,38.8702,62400.0
2014-03-18 15:40:00,44.47,44.51,44.47,44.51,62100.0,38.8702,38.9052,38.8702,38.9052,62100.0
2014-03-18 15:50:00,44.51,44.54,44.49,44.5,222400.0,38.9052,38.9314,38.8877,38.8964,222400.0
2014-03-19 09:30:00,44.48,44.58,44.35,44.37,73300.0,38.879,38.9664,38.7653,38.7828,73300.0
2014-03-19 09:40:00,44.36,44.49,44.36,44.43,18900.0,38.7741,38.8877,38.7741,38.8353,18900.0
2014-03-19 09:50:00,44.43,44.51,44.34,44.5,20900.0,38.8353,38.9052,38.7566,38.8964,20900.0
2014-03-19 10:00:00,44.5,44.59,44.49,44.58,37900.0,38.8964,38.9751,38.8877,38.9664,37900.0
2014-03-19 10:10:00,44.58,44.61,44.49,44.55,79600.0,38.9664,38.9926,38.8877,38.9401,79600.0
2014-03-19 10:20:00,44.55,44.56,44.49,44.55,43000.0,38.9401,38.9489,38.8877,38.9401,43000.0
2014-03-19 10:30:00,44.55,44.59,44.5,44.52,61100.0,38.9401,38.9751,38.8964,38.9139,61100.0
2014-03-19 10:40:00,44.53,44.59,44.52,44.56,44800.0,38.9227,38.9751,38.9139,38.9489,44800.0
2014-03-19 10:50:00,44.57,44.59,44.51,44.53,43600.0,38.9576,38.9751,38.9052,38.9227,43600.0
2014-03-19 11:00:00,44.53,44.59,44.51,44.55,43300.0,38.9227,38.9751,38.9052,38.9401,43300.0
2014-03-19 11:10:00,44.55,44.57,44.53,44.53,19700.0,38.9401,38.9576,38.9227,38.9227,19700.0
2014-03-19 11:20:00,44.53,44.55,44.5,44.5,16000.0,38.9227,38.9401,38.8964,38.8964,16000.0
2014-03-19 11:30:00,44.51,44.64,44.51,44.64,21500.0,38.9052,39.0188,38.9052,39.0188,21500.0
2014-03-19 11:40:00,44.63,44.67,44.62,44.64,37300.0,39.0101,39.045,39.0013,39.0188,37300.0
2014-03-19 11:50:00,44.65,44.67,44.53,44.54,43200.0,39.0276,39.045,38.9227,38.9314,43200.0
2014-03-19 12:00:00,44.53,44.56,44.43,44.46,32500.0,38.9227,38.9489,38.8353,38.8615,32500.0
2014-03-19 12:10:00,44.47,44.52,44.42,44.44,44300.0,38.8702,38.9139,38.8265,38.844,44300.0
2014-03-19 12:20:00,44.45,44.48,44.41,44.46,22300.0,38.8527,38.879,38.8178,38.8615,22300.0
2014-03-19 12:30:00,44.47,44.48,44.37,44.43,69600.0,38.8702,38.879,38.7828,38.8353,69600.0
2014-03-19 12:40:00,44.43,44.48,44.42,44.48,29000.0,38.8353,38.879,38.8265,38.879,29000.0
2014-03-19 12:50:00,44.48,44.5,44.47,44.48,24400.0,38.879,38.8964,38.8702,38.879,24400.0
2014-03-19 13:00:00,44.48,44.53,44.48,44.52,30600.0,38.879,38.9227,38.879,38.9139,30600.0
2014-03-19 13:10:00,44.52,44.53,44.48,44.48,26700.0,38.9139,38.9227,38.879,38.879,26700.0
2014-03-19 13:20:00,44.48,44.54,44.48,44.53,21000.0,38.879,38.9314,38.879,38.9227,21000.0
2014-03-19 13:30:00,44.53,44.6,44.53,44.59,24600.0,38.9227,38.9839,38.9227,38.9751,24600.0
2014-03-19 13:40:00,44.6,44.67,44.58,44.67,53700.0,38.9839,39.045,38.9664,39.045,53700.0
2014-03-19 13:50:00,44.66,44.72,44.65,44.67,41000.0,39.0363,39.0887,39.0276,39.045,41000.0
2014-03-19 14:00:00,44.68,44.7,44.35,44.36,136400.0,39.0538,39.0713,38.7653,38.7741,136400.0
2014-03-19 14:10:00,44.37,44.52,44.35,44.5,84300.0,38.7828,38.9139,38.7653,38.8964,84300.0
2014-03-19 14:20:00,44.49,44.5,44.34,44.39,117800.0,38.8877,38.8964,38.7566,38.8003,117800.0
2014-03-19 14:30:00,44.39,44.42,44.22,44.23,93300.0,38.8003,38.8265,38.6517,38.6604,93300.0
2014-03-19 14:40:00,44.23,44.25,44.11,44.17,177000.0,38.6604,38.6779,38.5556,38.608,177000.0
2014-03-19 14:50:00,44.17,44.25,44.16,44.23,89100.0,38.608,38.6779,38.5993,38.6604,89100.0
2014-03-19 15:00:00,44.23,44.28,44.06,44.11,185100.0,38.6604,38.7041,38.5118,38.5556,185100.0
2014-03-19 15:10:00,44.11,44.14,44.03,44.06,702900.0,38.5556,38.5818,38.4856,38.5118,702900.0
2014-03-19 15:20:00,44.05,44.16,44.05,44.15,128400.0,38.5031,38.5993,38.5031,38.5905,128400.0
2014-03-19 15:30:00,44.16,44.21,44.15,44.15,117400.0,38.5993,38.643,38.5905,38.5905,117400.0
2014-03-19 15:40:00,44.15,44.24,44.15,44.2,127200.0,38.5905,38.6692,38.5905,38.6342,127200.0
2014-03-19 15:50:00,44.2,44.32,44.16,44.3,567900.0,38.6342,38.7391,38.5993,38.7216,567900.0
2014-03-20 09:30:00,44.11,44.32,43.94,44.12,198400.0,38.5556,38.7391,38.407,38.5643,198400.0
2014-03-20 09:40:00,44.12,44.29,44.09,44.21,91700.0,38.5643,38.7129,38.5381,38.643,91700.0
2014-03-20 09:50:00,44.21,44.21,44.1,44.1,28900.0,38.643,38.643,38.5468,38.5468,28900.0
2014-03-20 10:00:00,44.11,44.18,43.96,44.12,71800.0,38.5556,38.6167,38.4244,38.5643,71800.0
2014-03-20 10:10:00,44.13,44.16,44.09,44.1,39500.0,38.573,38.5993,38.5381,38.5468,39500.0
2014-03-20 10:20:00,44.09,44.15,44.05,44.05,29000.0,38.5381,38.5905,38.5031,38.5031,29000.0
2014-03-20 10:30:00,44.06,44.11,44.05,44.06,32600.0,38.5118,38.5556,38.5031,38.5118,32600.0
2014-03-20 10:40:00,44.07,44.13,44.07,44.1,30000.0,38.5206,38.573,38.5206,38.5468,30000.0
2014-03-20 10:50:00,44.09,44.11,43.99,44.0,25400.0,38.5381,38.5556,38.4507,38.4594,25400.0
2014-03-20 11:00:00,44.01,44.01,43.93,43.93,19000.0,38.4681,38.4681,38.3982,38.3982,19000.0
2014-03-20 11:10:00,43.94,43.98,43.94,43.98,19100.0,38.407,38.4419,38.407,38.4419,19100.0
2014-03-20 11:20:00,43.97,43.98,43.94,43.98,22900.0,38.4332,38.4419,38.407,38.4419,22900.0
2014-03-20 11:30:00,43.99,44.06,43.98,43.99,15800.0,38.4507,38.5118,38.4419,38.4507,15800.0
2014-03-20 11:40:00,43.99,44.0,43.95,43.96,20300.0,38.4507,38.4594,38.4157,38.4244,20300.0
2014-03-20 11:50:00,43.95,43.99,43.95,43.98,21000.0,38.4157,38.4507,38.4157,38.4419,21000.0
2014-03-20 12:00:00,43.99,43.99,43.95,43.97,25900.0,38.4507,38.4507,38.4157,38.4332,25900.0
2014-03-20 12:10:00,43.97,44.07,43.97,44.07,31600.0,38.4332,38.5206,38.4332,38.5206,31600.0
2014-03-20 12:20:00,44.06,44.15,44.06,44.11,27200.0,38.5118,38.5905,38.5118,38.5556,27200.0
2014-03-20 12:30:00,44.12,44.14,44.08,44.1,18200.0,38.5643,38.5818,38.5293,38.5468,18200.0
2014-03-20 12:40:00,44.11,44.14,44.08,44.14,17100.0,38.5556,38.5818,38.5293,38.5818,17100.0
2014-03-20 12:50:00,44.14,44.18,44.11,44.18,33600.0,38.5818,38.6167,38.5556,38.6167,33600.0
2014-03-20 13:00:00,44.18,44.27,44.17,44.27,28000.0,38.6167,38.6954,38.608,38.6954,28000.0
2014-03-20 13:10:00,44.27,44.31,44.24,44.29,20700.0,38.6954,38.7304,38.6692,38.7129,20700.0
2014-03-20 13:20:00,44.29,44.3,44.21,44.21,20500.0,38.7129,38.7216,38.643,38.643,20500.0
2014-03-20 13:30:00,44.2,44.21,44.18,44.18,8100.0,38.6342,38.643,38.6167,38.6167,8100.0
2014-03-20 13:40:00,44.17,44.17,44.14,44.16,19000.0,38.608,38.608,38.5818,38.5993,19000.0
2014-03-20 13:50:00,44.16,44.25,44.16,44.25,9900.0,38.5993,38.6779,38.5993,38.6779,9900.0
2014-03-20 14:00:00,44.25,44.28,44.22,44.22,22100.0,38.6779,38.7041,38.6517,38.6517,22100.0
2014-03-20 14:10:00,44.22,44.23,44.21,44.22,7900.0,38.6517,38.6604,38.643,38.6517,7900.0
2014-03-20 14:20:00,44.21,44.23,44.2,44.2,21400.0,38.643,38.6604,38.6342,38.6342,21400.0
2014-03-20 14:30:00,44.21,44.22,44.19,44.19,17300.0,38.643,38.6517,38.6255,38.6255,17300.0
2014-03-20 14:40:00,44.2,44.25,44.19,44.23,14200.0,38.6342,38.6779,38.6255,38.6604,14200.0
2014-03-20 14:50:00,44.23,44.26,44.23,44.26,19800.0,38.6604,38.6867,38.6604,38.6867,19800.0
2014-03-20 15:00:00,44.26,44.27,44.18,44.2,37000.0,38.6867,38.6954,38.6167,38.6342,37000.0
2014-03-20 15:10:00,44.2,44.22,44.2,44.22,22800.0,38.6342,38.6517,38.6342,38.6517,22800.0
2014-03-20 15:20:00,44.22,44.22,44.17,44.19,48200.0,38.6517,38.6517,38.608,38.6255,48200.0
2014-03-20 15:30:00,44.2,44.26,44.2,44.24,38100.0,38.6342,38.6867,38.6342,38.6692,38100.0
2014-03-20 15:40:00,44.24,44.3,44.24,44.27,91800.0,38.6692,38.7216,38.6692,38.6954,91800.0
2014-03-20 15:50:00,44.28,44.33,44.26,44.3,208300.0,38.7041,38.7478,38.6867,38.7216,208300.0
2014-03-21 09:30:00,44.6,44.75,44.35,44.62,609600.0,38.9839,39.115,38.7653,39.0013,609600.0
2014-03-21 09:40:00,44.61,44.92,44.61,44.92,65000.0,38.9926,39.2636,38.9926,39.2636,65000.0
2014-03-21 09:50:00,44.91,44.97,44.8,44.82,194900.0,39.2548,39.3073,39.1587,39.1761,194900.0
2014-03-21 10:00:00,44.8,44.85,44.64,44.64,109100.0,39.1587,39.2024,39.0188,39.0188,109100.0
2014-03-21 10:10:00,44.65,44.78,44.65,44.72,161100.0,39.0276,39.1412,39.0276,39.0887,161100.0
2014-03-21 10:20:00,44.71,44.74,44.62,44.65,53300.0,39.08,39.1062,39.0013,39.0276,53300.0
2014-03-21 10:30:00,44.65,44.69,44.63,44.66,51800.0,39.0276,39.0625,39.0101,39.0363,51800.0
2014-03-21 10:40:00,44.66,44.74,44.64,44.73,33200.0,39.0363,39.1062,39.0188,39.0975,33200.0
2014-03-21 10:50:00,44.73,44.79,44.73,44.78,47700.0,39.0975,39.1499,39.0975,39.1412,47700.0
2014-03-21 11:00:00,44.78,44.78,44.75,44.75,49900.0,39.1412,39.1412,39.115,39.115,49900.0
2014-03-21 11:10:00,44.75,44.78,44.75,44.78,29000.0,39.115,39.1412,39.115,39.1412,29000.0
2014-03-21 11:20:00,44.78,44.79,44.76,44.78,98100.0,39.1412,39.1499,39.1237,39.1412,98100.0
2014-03-21 11:30:00,44.79,44.9,44.77,44.89,45400.0,39.1499,39.2461,39.1324,39.2373,45400.0
2014-03-21 11:40:00,44.89,44.92,44.84,44.91,47200.0,39.2373,39.2636,39.1936,39.2548,47200.0
2014-03-21 11:50:00,44.91,44.95,44.9,44.92,19000.0,39.2548,39.2898,39.2461,39.2636,19000.0
2014-03-21 12:00:00,44.91,44.94,44.9,44.92,72000.0,39.2548,39.281,39.2461,39.2636,72000.0
2014-03-21 12:10:00,44.92,44.95,44.88,44.89,52000.0,39.2636,39.2898,39.2286,39.2373,52000.0
2014-03-21 12:20:00,44.89,44.92,44.88,44.89,51000.0,39.2373,39.2636,39.2286,39.2373,51000.0
2014-03-21 12:30:00,44.89,44.91,44.88,44.91,20400.0,39.2373,39.2548,39.2286,39.2548,20400.0
2014-03-21 12:40:00,44.91,44.95,44.91,44.92,32000.0,39.2548,39.2898,39.2548,39.2636,32000.0
2014-03-21 12:50:00,44.93,44.93,44.85,44.85,34900.0,39.2723,39.2723,39.2024,39.2024,34900.0
2014-03-21 13:00:00,44.85,44.86,44.84,44.85,16200.0,39.2024,39.2111,39.1936,39.2024,16200.0
2014-03-21 13:10:00,44.86,44.86,44.77,44.78,19300.0,39.2111,39.2111,39.1324,39.1412,19300.0
2014-03-21 13:20:00,44.78,44.78,44.7,44.76,35400.0,39.1412,39.1412,39.0713,39.1237,35400.0
2014-03-21 13:30:00,44.75,44.76,44.7,44.73,27200.0,39.115,39.1237,39.0713,39.0975,27200.0
2014-03-21 13:40:00,44.73,44.75,44.65,44.66,59600.0,39.0975,39.115,39.0276,39.0363,59600.0
2014-03-21 13:50:00,44.67,44.68,44.64,44.65,195400.0,39.045,39.0538,39.0188,39.0276,195400.0
2014-03-21 14:00:00,44.65,44.7,44.61,44.69,91400.0,39.0276,39.0713,38.9926,39.0625,91400.0
2014-03-21 14:10:00,44.7,44.71,44.65,44.67,95000.0,39.0713,39.08,39.0276,39.045,95000.0
2014-03-21 14:20:00,44.67,44.68,44.61,44.61,72200.0,39.045,39.0538,38.9926,38.9926,72200.0
2014-03-21 14:30:00,44.6,44.66,44.55,44.64,53400.0,38.9839,39.0363,38.9401,39.0188,53400.0
2014-03-21 14:40:00,44.62,44.62,44.55,44.55,48600.0,39.0013,39.0013,38.9401,38.9401,48600.0
2014-03-21 14:50:00,44.56,44.58,44.55,44.56,56600.0,38.9489,38.9664,38.9401,38.9489,56600.0
2014-03-21 15:00:00,44.55,44.59,44.48,44.59,79100.0,38.9401,38.9751,38.879,38.9751,79100.0
2014-03-21 15:10:00,44.59,44.63,44.51,44.52,155300.0,38.9751,39.0101,38.9052,38.9139,155300.0
2014-03-21 15:20:00,44.52,44.63,44.47,44.63,89400.0,38.9139,39.0101,38.8702,39.0101,89400.0
2014-03-21 15:30:00,44.63,44.64,44.47,44.48,63200.0,39.0101,39.0188,38.8702,38.879,63200.0
2014-03-21 15:40:00,44.49,44.5,44.36,44.37,201200.0,38.8877,38.8964,38.7741,38.7828,201200.0
2014-03-21 15:50:00,44.36,44.39,44.32,44.37,411500.0,38.7741,38.8003,38.7391,38.7828,411500.0
2014-03-24 09:30:00,44.53,44.83,44.52,44.61,52000.0,38.9227,39.1849,38.9139,38.9926,52000.0
2014-03-24 09:40:00,44.6,44.65,44.51,44.58,19400.0,38.9839,39.0276,38.9052,38.9664,19400.0
2014-03-24 09:50:00,44.58,44.7,44.52,44.56,30000.0,38.9664,39.0713,38.9139,38.9489,30000.0
2014-03-24 10:00:00,44.55,44.59,44.4,44.42,30900.0,38.9401,38.9751,38.809,38.8265,30900.0
2014-03-24 10:10:00,44.42,44.42,44.32,44.32,37700.0,38.8265,38.8265,38.7391,38.7391,37700.0
2014-03-24 10:20:00,44.32,44.43,44.32,44.41,22600.0,38.7391,38.8353,38.7391,38.8178,22600.0
2014-03-24 10:30:00,44.4,44.46,44.29,44.46,36100.0,38.809,38.8615,38.7129,38.8615,36100.0
2014-03-24 10:40:00,44.47,44.62,44.46,44.6,81900.0,38.8702,39.0013,38.8615,38.9839,81900.0
2014-03-24 10:50:00,44.6,44.6,44.54,44.54,33100.0,38.9839,38.9839,38.9314,38.9314,33100.0
2014-03-24 11:00:00,44.54,44.56,44.5,44.53,29100.0,38.9314,38.9489,38.8964,38.9227,29100.0
2014-03-24 11:10:00,44.54,44.57,44.5,44.5,27200.0,38.9314,38.9576,38.8964,38.8964,27200.0
2014-03-24 11:20:00,44.5,44.58,44.5,44.56,26200.0,38.8964,38.9664,38.8964,38.9489,26200.0
2014-03-24 11:30:00,44.55,44.57,44.52,44.55,16100.0,38.9401,38.9576,38.9139,38.9401,16100.0
2014-03-24 11:40:00,44.55,44.59,44.51,44.51,24800.0,38.9401,38.9751,38.9052,38.9052,24800.0
2014-03-24 11:50:00,44.52,44.6,44.51,44.59,17800.0,38.9139,38.9839,38.9052,38.9751,17800.0
2014-03-24 12:00:00,44.59,44.62,44.56,44.62,46400.0,38.9751,39.0013,38.9489,39.0013,46400.0
2014-03-24 12:10:00,44.62,44.64,44.59,44.6,44300.0,39.0013,39.0188,38.9751,38.9839,44300.0
2014-03-24 12:20:00,44.6,44.7,44.6,44.65,50600.0,38.9839,39.0713,38.9839,39.0276,50600.0
2014-03-24 12:30:00,44.65,44.7,44.63,44.66,44300.0,39.0276,39.0713,39.0101,39.0363,44300.0
2014-03-24 12:40:00,44.67,44.72,44.66,44.69,26500.0,39.045,39.0887,39.0363,39.0625,26500.0
2014-03-24 12:50:00,44.69,44.76,44.67,44.75,45800.0,39.0625,39.1237,39.045,39.115,45800.0
2014-03-24 13:00:00,44.75,44.81,44.75,44.78,40000.0,39.115,39.1674,39.115,39.1412,40000.0
2014-03-24 13:10:00,44.78,44.83,44.76,44.78,28800.0,39.1412,39.1849,39.1237,39.1412,28800.0
2014-03-24 13:20:00,44.77,44.83,44.75,44.79,49500.0,39.1324,39.1849,39.115,39.1499,49500.0
2014-03-24 13:30:00,44.78,44.82,44.77,44.82,28400.0,39.1412,39.1761,39.1324,39.1761,28400.0
2014-03-24 13:40:00,44.81,44.84,44.8,44.82,34300.0,39.1674,39.1936,39.1587,39.1761,34300.0
2014-03-24 13:50:00,44.83,44.83,44.8,44.81,13000.0,39.1849,39.1849,39.1587,39.1674,13000.0
2014-03-24 14:00:00,44.81,44.83,44.79,44.8,17700.0,39.1674,39.1849,39.1499,39.1587,17700.0
2014-03-24 14:10:00,44.8,44.81,44.76,44.77,13100.0,39.1587,39.1674,39.1237,39.1324,13100.0
2014-03-24 14:20:00,44.77,44.78,44.75,44.78,14400.0,39.1324,39.1412,39.115,39.1412,14400.0
2014-03-24 14:30:00,44.78,44.79,44.73,44.77,31200.0,39.1412,39.1499,39.0975,39.1324,31200.0
2014-03-24 14:40:00,44.76,44.84,44.75,44.82,40000.0,39.1237,39.1936,39.115,39.1761,40000.0
2014-03-24 14:50:00,44.81,44.85,44.78,44.79,26800.0,39.1674,39.2024,39.1412,39.1499,26800.0
2014-03-24 15:00:00,44.78,44.81,44.76,44.79,63900.0,39.1412,39.1674,39.1237,39.1499,63900.0
2014-03-24 15:10:00,44.79,44.8,44.77,44.78,30800.0,39.1499,39.1587,39.1324,39.1412,30800.0
2014-03-24 15:20:00,44.77,44.82,44.77,44.81,38200.0,39.1324,39.1761,39.1324,39.1674,38200.0
2014-03-24 15:30:00,44.82,44.84,44.8,44.8,42400.0,39.1761,39.1936,39.1587,39.1587,42400.0
2014-03-24 15:40:00,44.81,44.81,44.79,44.8,50500.0,39.1674,39.1674,39.1499,39.1587,50500.0
2014-03-24 15:50:00,44.8,44.82,44.73,44.73,156500.0,39.1587,39.1761,39.0975,39.0975,156500.0
2014-03-25 09:30:00,44.81,44.93,44.68,44.73,33600.0,39.1674,39.2723,39.0538,39.0975,33600.0
2014-03-25 09:40:00,44.75,44.85,44.72,44.79,28100.0,39.115,39.2024,39.0887,39.1499,28100.0
2014-03-25 09:50:00,44.77,44.79,44.67,44.77,28000.0,39.1324,39.1499,39.045,39.1324,28000.0
2014-03-25 10:00:00,44.79,44.79,44.52,44.65,69800.0,39.1499,39.1499,38.9139,39.0276,69800.0
2014-03-25 10:10:00,44.67,44.69,44.59,44.6,34400.0,39.045,39.0625,38.9751,38.9839,34400.0
2014-03-25 10:20:00,44.6,44.67,44.59,44.64,43900.0,38.9839,39.045,38.9751,39.0188,43900.0
2014-03-25 10:30:00,44.63,44.82,44.63,44.76,52400.0,39.0101,39.1761,39.0101,39.1237,52400.0
2014-03-25 10:40:00,44.76,44.79,44.72,44.72,25200.0,39.1237,39.1499,39.0887,39.0887,25200.0
2014-03-25 10:50:00,44.72,44.77,44.7,44.77,37800.0,39.0887,39.1324,39.0713,39.1324,37800.0
2014-03-25 11:00:00,44.77,44.86,44.76,44.82,26500.0,39.1324,39.2111,39.1237,39.1761,26500.0
2014-03-25 11:10:00,44.82,44.84,44.78,44.78,29600.0,39.1761,39.1936,39.1412,39.1412,29600.0
2014-03-25 11:20:00,44.79,44.8,44.7,44.73,21900.0,39.1499,39.1587,39.0713,39.0975,21900.0
2014-03-25 11:30:00,44.73,44.73,44.64,44.66,36800.0,39.0975,39.0975,39.0188,39.0363,36800.0
2014-03-25 11:40:00,44.67,44.69,44.65,44.66,19000.0,39.045,39.0625,39.0276,39.0363,19000.0
2014-03-25 11:50:00,44.66,44.66,44.62,44.66,30200.0,39.0363,39.0363,39.0013,39.0363,30200.0
2014-03-25 12:00:00,44.65,44.7,44.63,44.68,26200.0,39.0276,39.0713,39.0101,39.0538,26200.0
2014-03-25 12:10:00,44.68,44.79,44.68,44.77,19200.0,39.0538,39.1499,39.0538,39.1324,19200.0
2014-03-25 12:20:00,44.78,44.8,44.7,44.72,16200.0,39.1412,39.1587,39.0713,39.0887,16200.0
2014-03-25 12:30:00,44.72,44.77,44.72,44.73,24200.0,39.0887,39.1324,39.0887,39.0975,24200.0
2014-03-25 12:40:00,44.74,44.75,44.7,44.72,28700.0,39.1062,39.115,39.0713,39.0887,28700.0
2014-03-25 12:50:00,44.72,44.75,44.7,44.74,13000.0,39.0887,39.115,39.0713,39.1062,13000.0
2014-03-25 13:00:00,44.74,44.78,44.73,44.75,14400.0,39.1062,39.1412,39.0975,39.115,14400.0
2014-03-25 13:10:00,44.75,44.79,44.75,44.76,9600.0,39.115,39.1499,39.115,39.1237,9600.0
2014-03-25 13:20:00,44.77,44.87,44.77,44.86,23000.0,39.1324,39.2199,39.1324,39.2111,23000.0
2014-03-25 13:30:00,44.86,44.87,44.83,44.84,9100.0,39.2111,39.2199,39.1849,39.1936,9100.0
2014-03-25 13:40:00,44.85,44.87,44.83,44.86,17700.0,39.2024,39.2199,39.1849,39.2111,17700.0
2014-03-25 13:50:00,44.86,44.87,44.82,44.86,20700.0,39.2111,39.2199,39.1761,39.2111,20700.0
2014-03-25 14:00:00,44.85,44.87,44.82,44.87,17000.0,39.2024,39.2199,39.1761,39.2199,17000.0
2014-03-25 14:10:00,44.87,44.89,44.86,44.89,23300.0,39.2199,39.2373,39.2111,39.2373,23300.0
2014-03-25 14:20:00,44.9,44.95,44.9,44.92,29900.0,39.2461,39.2898,39.2461,39.2636,29900.0
2014-03-25 14:30:00,44.92,44.95,44.91,44.93,20400.0,39.2636,39.2898,39.2548,39.2723,20400.0
2014-03-25 14:40:00,44.93,44.93,44.91,44.92,10400.0,39.2723,39.2723,39.2548,39.2636,10400.0
2014-03-25 14:50:00,44.91,44.92,44.86,44.88,19800.0,39.2548,39.2636,39.2111,39.2286,19800.0
2014-03-25 15:00:00,44.88,44.91,44.86,44.87,24300.0,39.2286,39.2548,39.2111,39.2199,24300.0
2014-03-25 15:10:00,44.86,44.87,44.82,44.82,61400.0,39.2111,39.2199,39.1761,39.1761,61400.0
2014-03-25 15:20:00,44.83,44.84,44.8,44.81,77100.0,39.1849,39.1936,39.1587,39.1674,77100.0
2014-03-25 15:30:00,44.8,44.82,44.74,44.75,208100.0,39.1587,39.1761,39.1062,39.115,208100.0
2014-03-25 15:40:00,44.74,44.79,44.72,44.73,200600.0,39.1062,39.1499,39.0887,39.0975,200600.0
2014-03-25 15:50:00,44.74,44.77,44.68,44.71,383200.0,39.1062,39.1324,39.0538,39.08,383200.0
2014-03-26 09:30:00,44.72,44.92,44.7,44.7,44500.0,39.0887,39.2636,39.0713,39.0713,44500.0
2014-03-26 09:40:00,44.7,44.7,44.55,44.64,49000.0,39.0713,39.0713,38.9401,39.0188,49000.0
2014-03-26 09:50:00,44.64,44.65,44.54,44.58,68800.0,39.0188,39.0276,38.9314,38.9664,68800.0
2014-03-26 10:00:00,44.58,44.65,44.48,44.53,50200.0,38.9664,39.0276,38.879,38.9227,50200.0
2014-03-26 10:10:00,44.54,44.56,44.44,44.55,58800.0,38.9314,38.9489,38.844,38.9401,58800.0
2014-03-26 10:20:00,44.55,44.58,44.5,44.53,32800.0,38.9401,38.9664,38.8964,38.9227,32800.0
2014-03-26 10:30:00,44.54,44.56,44.5,44.5,39600.0,38.9314,38.9489,38.8964,38.8964,39600.0
2014-03-26 10:40:00,44.51,44.52,44.45,44.46,53100.0,38.9052,38.9139,38.8527,38.8615,53100.0
2014-03-26 10:50:00,44.47,44.6,44.47,44.56,53700.0,38.8702,38.9839,38.8702,38.9489,53700.0
2014-03-26 11:00:00,44.57,44.59,44.56,44.58,19700.0,38.9576,38.9751,38.9489,38.9664,19700.0
2014-03-26 11:10:00,44.59,44.65,44.58,44.62,32300.0,38.9751,39.0276,38.9664,39.0013,32300.0
2014-03-26 11:20:00,44.63,44.67,44.63,44.64,27700.0,39.0101,39.045,39.0101,39.0188,27700.0
2014-03-26 11:30:00,44.64,44.68,44.62,44.63,65000.0,39.0188,39.0538,39.0013,39.0101,65000.0
2014-03-26 11:40:00,44.63,44.63,44.5,44.51,52100.0,39.0101,39.0101,38.8964,38.9052,52100.0
2014-03-26 11:50:00,44.51,44.54,44.51,44.52,35300.0,38.9052,38.9314,38.9052,38.9139,35300.0
2014-03-26 12:00:00,44.53,44.55,44.49,44.5,32400.0,38.9227,38.9401,38.8877,38.8964,32400.0
2014-03-26 12:10:00,44.5,44.52,44.48,44.48,23400.0,38.8964,38.9139,38.879,38.879,23400.0
2014-03-26 12:20:00,44.48,44.48,44.4,44.41,53600.0,38.879,38.879,38.809,38.8178,53600.0
2014-03-26 12:30:00,44.42,44.48,44.41,44.43,26700.0,38.8265,38.879,38.8178,38.8353,26700.0
2014-03-26 12:40:00,44.43,44.45,44.41,44.41,30500.0,38.8353,38.8527,38.8178,38.8178,30500.0
2014-03-26 12:50:00,44.41,44.46,44.41,44.44,19200.0,38.8178,38.8615,38.8178,38.844,19200.0
2014-03-26 13:00:00,44.45,44.47,44.4,44.43,32700.0,38.8527,38.8702,38.809,38.8353,32700.0
2014-03-26 13:10:00,44.43,44.55,44.43,44.54,30900.0,38.8353,38.9401,38.8353,38.9314,30900.0
2014-03-26 13:20:00,44.54,44.55,44.44,44.44,81000.0,38.9314,38.9401,38.844,38.844,81000.0
2014-03-26 13:30:00,44.44,44.44,44.34,44.35,56700.0,38.844,38.844,38.7566,38.7653,56700.0
2014-03-26 13:40:00,44.35,44.36,44.31,44.36,43700.0,38.7653,38.7741,38.7304,38.7741,43700.0
2014-03-26 13:50:00,44.36,44.38,44.31,44.36,35300.0,38.7741,38.7916,38.7304,38.7741,35300.0
2014-03-26 14:00:00,44.37,44.39,44.34,44.39,32200.0,38.7828,38.8003,38.7566,38.8003,32200.0
2014-03-26 14:10:00,44.38,44.38,44.27,44.3,59700.0,38.7916,38.7916,38.6954,38.7216,59700.0
2014-03-26 14:20:00,44.29,44.3,44.25,44.25,59400.0,38.7129,38.7216,38.6779,38.6779,59400.0
2014-03-26 14:30:00,44.26,44.26,44.2,44.22,80800.0,38.6867,38.6867,38.6342,38.6517,80800.0
2014-03-26 14:40:00,44.23,44.25,44.22,44.24,49300.0,38.6604,38.6779,38.6517,38.6692,49300.0
2014-03-26 14:50:00,44.23,44.26,44.23,44.26,34400.0,38.6604,38.6867,38.6604,38.6867,34400.0
2014-03-26 15:00:00,44.26,44.34,44.25,44.34,63100.0,38.6867,38.7566,38.6779,38.7566,63100.0
2014-03-26 15:10:00,44.34,44.37,44.3,44.32,70300.0,38.7566,38.7828,38.7216,38.7391,70300.0
2014-03-26 15:20:00,44.31,44.33,44.3,44.3,55600.0,38.7304,38.7478,38.7216,38.7216,55600.0
2014-03-26 15:30:00,44.3,44.32,44.28,44.32,73500.0,38.7216,38.7391,38.7041,38.7391,73500.0
2014-03-26 15:40:00,44.31,44.33,44.25,44.27,211800.0,38.7304,38.7478,38.6779,38.6954,211800.0
2014-03-26 15:50:00,44.27,44.29,44.24,44.27,269200.0,38.6954,38.7129,38.6692,38.6954,269200.0
2014-03-27 09:30:00,43.69,43.71,43.51,43.59,277700.0,38.5866,38.6043,38.4276,38.4983,277700.0
2014-03-27 09:40:00,43.59,43.72,43.55,43.62,126100.0,38.4983,38.6131,38.463,38.5248,126100.0
2014-03-27 09:50:00,43.64,43.71,43.49,43.53,147400.0,38.5424,38.6043,38.41,38.4453,147400.0
2014-03-27 10:00:00,43.52,43.52,43.33,43.37,105200.0,38.4365,38.4365,38.2687,38.304,105200.0
2014-03-27 10:10:00,43.37,43.47,43.33,43.44,160100.0,38.304,38.3923,38.2687,38.3658,160100.0
2014-03-27 10:20:00,43.44,43.53,43.39,43.48,113200.0,38.3658,38.4453,38.3216,38.4011,113200.0
2014-03-27 10:30:00,43.48,43.53,43.47,43.5,54500.0,38.4011,38.4453,38.3923,38.4188,54500.0
2014-03-27 10:40:00,43.5,43.55,43.48,43.49,66700.0,38.4188,38.463,38.4011,38.41,66700.0
2014-03-27 10:50:00,43.49,43.52,43.4,43.46,84900.0,38.41,38.4365,38.3305,38.3835,84900.0
2014-03-27 11:00:00,43.47,43.47,43.4,43.43,55900.0,38.3923,38.3923,38.3305,38.357,55900.0
2014-03-27 11:10:00,43.43,43.49,43.41,43.49,41200.0,38.357,38.41,38.3393,38.41,41200.0
2014-03-27 11:20:00,43.49,43.54,43.48,43.5,52200.0,38.41,38.4541,38.4011,38.4188,52200.0
2014-03-27 11:30:00,43.51,43.51,43.44,43.46,40600.0,38.4276,38.4276,38.3658,38.3835,40600.0
2014-03-27 11:40:00,43.47,43.47,43.41,43.41,31600.0,38.3923,38.3923,38.3393,38.3393,31600.0
2014-03-27 11:50:00,43.41,43.42,43.39,43.4,42500.0,38.3393,38.3481,38.3216,38.3305,42500.0
2014-03-27 12:00:00,43.41,43.41,43.36,43.39,39800.0,38.3393,38.3393,38.2951,38.3216,39800.0
2014-03-27 12:10:00,43.39,43.4,43.34,43.36,112600.0,38.3216,38.3305,38.2775,38.2951,112600.0
2014-03-27 12:20:00,43.37,43.4,43.34,43.4,50300.0,38.304,38.3305,38.2775,38.3305,50300.0
2014-03-27 12:30:00,43.4,43.44,43.38,43.39,68700.0,38.3305,38.3658,38.3128,38.3216,68700.0
2014-03-27 12:40:00,43.39,43.44,43.38,43.44,24000.0,38.3216,38.3658,38.3128,38.3658,24000.0
2014-03-27 12:50:00,43.44,43.49,43.43,43.46,67900.0,38.3658,38.41,38.357,38.3835,67900.0
2014-03-27 13:00:00,43.45,43.53,43.43,43.52,41000.0,38.3746,38.4453,38.357,38.4365,41000.0
2014-03-27 13:10:00,43.52,43.57,43.48,43.57,24400.0,38.4365,38.4806,38.4011,38.4806,24400.0
2014-03-27 13:20:00,43.57,43.57,43.5,43.52,147200.0,38.4806,38.4806,38.4188,38.4365,147200.0
2014-03-27 13:30:00,43.53,43.54,43.46,43.46,35500.0,38.4453,38.4541,38.3835,38.3835,35500.0
2014-03-27 13:40:00,43.46,43.52,43.46,43.47,68300.0,38.3835,38.4365,38.3835,38.3923,68300.0
2014-03-27 13:50:00,43.46,43.53,43.46,43.51,39600.0,38.3835,38.4453,38.3835,38.4276,39600.0
2014-03-27 14:00:00,43.51,43.53,43.47,43.51,50700.0,38.4276,38.4453,38.3923,38.4276,50700.0
2014-03-27 14:10:00,43.5,43.57,43.5,43.52,66600.0,38.4188,38.4806,38.4188,38.4365,66600.0
2014-03-27 14:20:00,43.53,43.53,43.5,43.5,62700.0,38.4453,38.4453,38.4188,38.4188,62700.0
2014-03-27 14:30:00,43.5,43.52,43.48,43.5,61400.0,38.4188,38.4365,38.4011,38.4188,61400.0
2014-03-27 14:40:00,43.5,43.52,43.48,43.48,62700.0,38.4188,38.4365,38.4011,38.4011,62700.0
2014-03-27 14:50:00,43.48,43.48,43.46,43.47,81300.0,38.4011,38.4011,38.3835,38.3923,81300.0
2014-03-27 15:00:00,43.48,43.48,43.44,43.45,90900.0,38.4011,38.4011,38.3658,38.3746,90900.0
2014-03-27 15:10:00,43.44,43.45,43.39,43.39,186000.0,38.3658,38.3746,38.3216,38.3216,186000.0
2014-03-27 15:20:00,43.38,43.52,43.38,43.52,115100.0,38.3128,38.4365,38.3128,38.4365,115100.0
2014-03-27 15:30:00,43.52,43.65,43.52,43.64,148300.0,38.4365,38.5513,38.4365,38.5424,148300.0
2014-03-27 15:40:00,43.64,43.65,43.55,43.64,306100.0,38.5424,38.5513,38.463,38.5424,306100.0
2014-03-27 15:50:00,43.64,43.69,43.61,43.64,386500.0,38.5424,38.5866,38.5159,38.5424,386500.0
2014-03-28 09:30:00,41.9,42.35,41.81,42.1,1626900.0,37.0057,37.4031,36.9262,37.1823,1626900.0
2014-03-28 09:40:00,42.11,42.12,41.91,41.99,976400.0,37.1912,37.2,37.0145,37.0852,976400.0
2014-03-28 09:50:00,41.98,42.01,41.69,41.73,533800.0,37.0763,37.1028,36.8202,36.8555,533800.0
2014-03-28 10:00:00,41.73,41.74,41.63,41.67,627900.0,36.8555,36.8644,36.7672,36.8026,627900.0
2014-03-28 10:10:00,41.66,41.68,41.57,41.63,405400.0,36.7937,36.8114,36.7142,36.7672,405400.0
2014-03-28 10:20:00,41.64,41.81,41.63,41.79,372900.0,36.7761,36.9262,36.7672,36.9085,372900.0
2014-03-28 10:30:00,41.8,41.9,41.8,41.87,307000.0,36.9174,37.0057,36.9174,36.9792,307000.0
2014-03-28 10:40:00,41.87,41.91,41.83,41.88,525900.0,36.9792,37.0145,36.9439,36.988,525900.0
2014-03-28 10:50:00,41.88,41.98,41.85,41.97,246200.0,36.988,37.0763,36.9615,37.0675,246200.0
2014-03-28 11:00:00,41.96,42.03,41.95,42.03,249100.0,37.0587,37.1205,37.0498,37.1205,249100.0
2014-03-28 11:10:00,42.02,42.03,41.93,41.93,183000.0,37.1117,37.1205,37.0322,37.0322,183000.0
2014-03-28 11:20:00,41.94,42.04,41.94,42.01,209800.0,37.041,37.1293,37.041,37.1028,209800.0
2014-03-28 11:30:00,42.01,42.04,41.95,41.97,169000.0,37.1028,37.1293,37.0498,37.0675,169000.0
2014-03-28 11:40:00,41.97,42.02,41.93,42.01,130900.0,37.0675,37.1117,37.0322,37.1028,130900.0
2014-03-28 11:50:00,42.01,42.02,41.96,42.01,116200.0,37.1028,37.1117,37.0587,37.1028,116200.0
2014-03-28 12:00:00,42.02,42.03,41.96,41.96,347400.0,37.1117,37.1205,37.0587,37.0587,347400.0
2014-03-28 12:10:00,41.97,42.0,41.96,42.0,76700.0,37.0675,37.094,37.0587,37.094,76700.0
2014-03-28 12:20:00,42.0,42.18,41.99,42.17,155700.0,37.094,37.253,37.0852,37.2442,155700.0
2014-03-28 12:30:00,42.16,42.4,42.16,42.4,315300.0,37.2353,37.4473,37.2353,37.4473,315300.0
2014-03-28 12:40:00,42.4,42.57,42.4,42.5,322200.0,37.4473,37.5974,37.4473,37.5356,322200.0
2014-03-28 12:50:00,42.5,42.52,42.36,42.36,204800.0,37.5356,37.5533,37.412,37.412,204800.0
2014-03-28 13:00:00,42.37,42.41,42.27,42.27,131900.0,37.4208,37.4561,37.3325,37.3325,131900.0
2014-03-28 13:10:00,42.28,42.28,42.13,42.15,176700.0,37.3413,37.3413,37.2088,37.2265,176700.0
2014-03-28 13:20:00,42.15,42.15,42.01,42.03,166200.0,37.2265,37.2265,37.1028,37.1205,166200.0
2014-03-28 13:30:00,42.04,42.14,42.02,42.1,202100.0,37.1293,37.2177,37.1117,37.1823,202100.0
2014-03-28 13:40:00,42.09,42.12,42.04,42.05,55000.0,37.1735,37.2,37.1293,37.1382,55000.0
2014-03-28 13:50:00,42.04,42.07,42.03,42.05,62500.0,37.1293,37.1558,37.1205,37.1382,62500.0
2014-03-28 14:00:00,42.04,42.05,41.95,41.96,298400.0,37.1293,37.1382,37.0498,37.0587,298400.0
2014-03-28 14:10:00,41.96,41.98,41.87,41.87,118100.0,37.0587,37.0763,36.9792,36.9792,118100.0
2014-03-28 14:20:00,41.87,41.9,41.8,41.82,123300.0,36.9792,37.0057,36.9174,36.935,123300.0
2014-03-28 14:30:00,41.82,41.95,41.8,41.94,201000.0,36.935,37.0498,36.9174,37.041,201000.0
2014-03-28 14:40:00,41.94,42.01,41.91,41.99,141800.0,37.041,37.1028,37.0145,37.0852,141800.0
2014-03-28 14:50:00,41.98,42.03,41.93,41.96,150700.0,37.0763,37.1205,37.0322,37.0587,150700.0
2014-03-28 15:00:00,41.95,41.96,41.87,41.88,103600.0,37.0498,37.0587,36.9792,36.988,103600.0
2014-03-28 15:10:00,41.89,41.9,41.83,41.84,183400.0,36.9969,37.0057,36.9439,36.9527,183400.0
2014-03-28 15:20:00,41.84,41.95,41.84,41.93,345500.0,36.9527,37.0498,36.9527,37.0322,345500.0
2014-03-28 15:30:00,41.93,42.01,41.91,41.91,277700.0,37.0322,37.1028,37.0145,37.0145,277700.0
2014-03-28 15:40:00,41.91,41.95,41.87,41.91,364700.0,37.0145,37.0498,36.9792,37.0145,364700.0
2014-03-28 15:50:00,41.9,41.96,41.85,41.88,642300.0,37.0057,37.0587,36.9615,36.988,642300.0
2014-03-31 09:30:00,42.13,42.16,41.94,42.0,310600.0,37.2088,37.2353,37.041,37.094,310600.0
2014-03-31 09:40:00,41.99,42.02,41.89,41.96,111600.0,37.0852,37.1117,36.9969,37.0587,111600.0
2014-03-31 09:50:00,41.96,42.01,41.94,41.98,171400.0,37.0587,37.1028,37.041,37.0763,171400.0
2014-03-31 10:00:00,41.97,42.13,41.97,42.06,199700.0,37.0675,37.2088,37.0675,37.147,199700.0
2014-03-31 10:10:00,42.06,42.11,42.06,42.1,99600.0,37.147,37.1912,37.147,37.1823,99600.0
2014-03-31 10:20:00,42.09,42.18,42.09,42.17,94300.0,37.1735,37.253,37.1735,37.2442,94300.0
2014-03-31 10:30:00,42.17,42.23,42.14,42.15,62500.0,37.2442,37.2971,37.2177,37.2265,62500.0
2014-03-31 10:40:00,42.15,42.18,42.12,42.14,89300.0,37.2265,37.253,37.2,37.2177,89300.0
2014-03-31 10:50:00,42.14,42.27,42.14,42.25,143200.0,37.2177,37.3325,37.2177,37.3148,143200.0
2014-03-31 11:00:00,42.26,42.28,42.24,42.27,156800.0,37.3236,37.3413,37.306,37.3325,156800.0
2014-03-31 11:10:00,42.27,42.36,42.26,42.36,110000.0,37.3325,37.412,37.3236,37.412,110000.0
2014-03-31 11:20:00,42.36,42.36,42.23,42.28,180500.0,37.412,37.412,37.2971,37.3413,180500.0
2014-03-31 11:30:00,42.27,42.32,42.27,42.28,178500.0,37.3325,37.3766,37.3325,37.3413,178500.0
2014-03-31 11:40:00,42.28,42.32,42.25,42.32,116000.0,37.3413,37.3766,37.3148,37.3766,116000.0
2014-03-31 11:50:00,42.32,42.5,42.32,42.5,40900.0,37.3766,37.5356,37.3766,37.5356,40900.0
2014-03-31 12:00:00,42.5,42.75,42.49,42.75,216600.0,37.5356,37.7564,37.5268,37.7564,216600.0
2014-03-31 12:10:00,42.75,42.99,42.75,42.98,156500.0,37.7564,37.9684,37.7564,37.9595,156500.0
2014-03-31 12:20:00,42.98,43.04,42.89,42.95,204200.0,37.9595,38.0125,37.88,37.933,204200.0
2014-03-31 12:30:00,42.95,42.96,42.85,42.87,113500.0,37.933,37.9419,37.8447,37.8624,113500.0
2014-03-31 12:40:00,42.86,43.01,42.86,43.01,192800.0,37.8536,37.986,37.8536,37.986,192800.0
2014-03-31 12:50:00,43.0,43.09,42.98,43.07,215500.0,37.9772,38.0567,37.9595,38.039,215500.0
2014-03-31 13:00:00,43.07,43.15,43.04,43.07,161200.0,38.039,38.1097,38.0125,38.039,161200.0
2014-03-31 13:10:00,43.07,43.2,43.06,43.19,100000.0,38.039,38.1538,38.0302,38.145,100000.0
2014-03-31 13:20:00,43.19,43.32,43.16,43.28,133400.0,38.145,38.2598,38.1185,38.2245,133400.0
2014-03-31 13:30:00,43.28,43.28,43.13,43.21,116400.0,38.2245,38.2245,38.092,38.1627,116400.0
2014-03-31 13:40:00,43.21,43.33,43.21,43.32,81600.0,38.1627,38.2687,38.1627,38.2598,81600.0
2014-03-31 13:50:00,43.32,43.33,43.24,43.32,108900.0,38.2598,38.2687,38.1892,38.2598,108900.0
2014-03-31 14:00:00,43.32,43.48,43.29,43.48,165400.0,38.2598,38.4011,38.2333,38.4011,165400.0
2014-03-31 14:10:00,43.48,43.49,43.31,43.31,147000.0,38.4011,38.41,38.251,38.251,147000.0
2014-03-31 14:20:00,43.31,43.32,43.11,43.16,205200.0,38.251,38.2598,38.0744,38.1185,205200.0
2014-03-31 14:30:00,43.16,43.19,43.12,43.16,102200.0,38.1185,38.145,38.0832,38.1185,102200.0
2014-03-31 14:40:00,43.15,43.18,43.04,43.04,158100.0,38.1097,38.1362,38.0125,38.0125,158100.0
2014-03-31 14:50:00,43.03,43.14,43.02,43.13,148300.0,38.0037,38.1008,37.9949,38.092,148300.0
2014-03-31 15:00:00,43.13,43.15,43.08,43.12,162800.0,38.092,38.1097,38.0479,38.0832,162800.0
2014-03-31 15:10:00,43.12,43.13,43.05,43.1,119000.0,38.0832,38.092,38.0214,38.0655,119000.0
2014-03-31 15:20:00,43.09,43.12,43.07,43.11,151100.0,38.0567,38.0832,38.039,38.0744,151100.0
2014-03-31 15:30:00,43.11,43.18,43.09,43.17,199600.0,38.0744,38.1362,38.0567,38.1273,199600.0
2014-03-31 15:40:00,43.17,43.22,43.14,43.16,279300.0,38.1273,38.1715,38.1008,38.1185,279300.0
2014-03-31 15:50:00,43.16,43.22,43.12,43.21,509100.0,38.1185,38.1715,38.0832,38.1627,509100.0
2014-04-01 09:30:00,43.19,43.2,42.93,42.98,132200.0,38.145,38.1538,37.9154,37.9595,132200.0
2014-04-01 09:40:00,42.99,43.04,42.89,42.9,178200.0,37.9684,38.0125,37.88,37.8889,178200.0
2014-04-01 09:50:00,42.91,42.98,42.89,42.94,77500.0,37.8977,37.9595,37.88,37.9242,77500.0
2014-04-01 10:00:00,42.93,43.16,42.93,43.11,76600.0,37.9154,38.1185,37.9154,38.0744,76600.0
2014-04-01 10:10:00,43.11,43.11,43.01,43.03,39300.0,38.0744,38.0744,37.986,38.0037,39300.0
2014-04-01 10:20:00,43.03,43.11,43.0,43.01,58900.0,38.0037,38.0744,37.9772,37.986,58900.0
2014-04-01 10:30:00,43.01,43.04,42.97,42.97,68300.0,37.986,38.0125,37.9507,37.9507,68300.0
2014-04-01 10:40:00,42.97,43.02,42.86,42.86,43700.0,37.9507,37.9949,37.8536,37.8536,43700.0
2014-04-01 10:50:00,42.87,42.91,42.78,42.79,104700.0,37.8624,37.8977,37.7829,37.7917,104700.0
2014-04-01 11:00:00,42.79,42.82,42.77,42.82,44900.0,37.7917,37.8182,37.7741,37.8182,44900.0
2014-04-01 11:10:00,42.82,42.82,42.74,42.74,79600.0,37.8182,37.8182,37.7476,37.7476,79600.0
2014-04-01 11:20:00,42.74,42.75,42.6,42.67,156200.0,37.7476,37.7564,37.6239,37.6857,156200.0
2014-04-01 11:30:00,42.68,42.78,42.67,42.75,76100.0,37.6946,37.7829,37.6857,37.7564,76100.0
2014-04-01 11:40:00,42.76,42.78,42.69,42.72,29300.0,37.7652,37.7829,37.7034,37.7299,29300.0
2014-04-01 11:50:00,42.72,42.76,42.69,42.69,30900.0,37.7299,37.7652,37.7034,37.7034,30900.0
2014-04-01 12:00:00,42.69,42.69,42.61,42.62,30100.0,37.7034,37.7034,37.6328,37.6416,30100.0
2014-04-01 12:10:00,42.63,42.65,42.55,42.59,29600.0,37.6504,37.6681,37.5798,37.6151,29600.0
2014-04-01 12:20:00,42.58,42.67,42.58,42.65,31300.0,37.6063,37.6857,37.6063,37.6681,31300.0
2014-04-01 12:30:00,42.66,42.66,42.56,42.58,25400.0,37.6769,37.6769,37.5886,37.6063,25400.0
2014-04-01 12:40:00,42.58,42.6,42.52,42.56,43400.0,37.6063,37.6239,37.5533,37.5886,43400.0
2014-04-01 12:50:00,42.58,42.6,42.57,42.59,24700.0,37.6063,37.6239,37.5974,37.6151,24700.0
2014-04-01 13:00:00,42.58,42.61,42.57,42.59,31400.0,37.6063,37.6328,37.5974,37.6151,31400.0
2014-04-01 13:10:00,42.6,42.63,42.57,42.57,93400.0,37.6239,37.6504,37.5974,37.5974,93400.0
2014-04-01 13:20:00,42.58,42.62,42.57,42.62,21700.0,37.6063,37.6416,37.5974,37.6416,21700.0
2014-04-01 13:30:00,42.62,42.63,42.57,42.61,25200.0,37.6416,37.6504,37.5974,37.6328,25200.0
2014-04-01 13:40:00,42.61,42.62,42.59,42.6,26100.0,37.6328,37.6416,37.6151,37.6239,26100.0
2014-04-01 13:50:00,42.61,42.63,42.6,42.63,31300.0,37.6328,37.6504,37.6239,37.6504,31300.0
2014-04-01 14:00:00,42.63,42.63,42.56,42.6,53600.0,37.6504,37.6504,37.5886,37.6239,53600.0
2014-04-01 14:10:00,42.61,42.61,42.57,42.59,25700.0,37.6328,37.6328,37.5974,37.6151,25700.0
2014-04-01 14:20:00,42.58,42.6,42.54,42.56,38200.0,37.6063,37.6239,37.5709,37.5886,38200.0
2014-04-01 14:30:00,42.56,42.56,42.52,42.54,35700.0,37.5886,37.5886,37.5533,37.5709,35700.0
2014-04-01 14:40:00,42.53,42.61,42.53,42.59,68700.0,37.5621,37.6328,37.5621,37.6151,68700.0
2014-04-01 14:50:00,42.59,42.59,42.53,42.56,54300.0,37.6151,37.6151,37.5621,37.5886,54300.0
2014-04-01 15:00:00,42.56,42.59,42.55,42.57,65600.0,37.5886,37.6151,37.5798,37.5974,65600.0
2014-04-01 15:10:00,42.56,42.57,42.44,42.44,177600.0,37.5886,37.5974,37.4826,37.4826,177600.0
2014-04-01 15:20:00,42.44,42.48,42.4,42.44,147100.0,37.4826,37.5179,37.4473,37.4826,147100.0
2014-04-01 15:30:00,42.45,42.45,42.35,42.39,141600.0,37.4914,37.4914,37.4031,37.4385,141600.0
2014-04-01 15:40:00,42.4,42.43,42.3,42.37,252100.0,37.4473,37.4738,37.359,37.4208,252100.0
2014-04-01 15:50:00,42.37,42.4,42.34,42.37,267500.0,37.4208,37.4473,37.3943,37.4208,267500.0
2014-04-02 09:30:00,42.61,43.18,42.47,43.05,421100.0,37.6328,38.1362,37.5091,38.0214,421100.0
2014-04-02 09:40:00,43.05,43.12,43.0,43.09,423700.0,38.0214,38.0832,37.9772,38.0567,423700.0
2014-04-02 09:50:00,43.09,43.11,42.9,43.01,681800.0,38.0567,38.0744,37.8889,37.986,681800.0
2014-04-02 10:00:00,43.01,43.07,42.75,43.0,323700.0,37.986,38.039,37.7564,37.9772,323700.0
2014-04-02 10:10:00,43.0,43.05,42.96,42.97,213000.0,37.9772,38.0214,37.9419,37.9507,213000.0
2014-04-02 10:20:00,42.97,43.0,42.94,42.99,155500.0,37.9507,37.9772,37.9242,37.9684,155500.0
2014-04-02 10:30:00,42.99,43.05,42.98,43.0,222700.0,37.9684,38.0214,37.9595,37.9772,222700.0
2014-04-02 10:40:00,43.0,43.02,42.58,42.99,219900.0,37.9772,37.9949,37.6063,37.9684,219900.0
2014-04-02 10:50:00,42.99,43.01,42.98,43.0,107600.0,37.9684,37.986,37.9595,37.9772,107600.0
2014-04-02 11:00:00,43.0,43.01,42.98,43.01,111100.0,37.9772,37.986,37.9595,37.986,111100.0
2014-04-02 11:10:00,43.0,43.13,42.99,43.13,151600.0,37.9772,38.092,37.9684,38.092,151600.0
2014-04-02 11:20:00,43.13,43.15,43.07,43.08,112200.0,38.092,38.1097,38.039,38.0479,112200.0
2014-04-02 11:30:00,43.09,43.09,43.04,43.05,72000.0,38.0567,38.0567,38.0125,38.0214,72000.0
2014-04-02 11:40:00,43.05,43.07,43.03,43.05,40200.0,38.0214,38.039,38.0037,38.0214,40200.0
2014-04-02 11:50:00,43.05,43.09,43.04,43.09,40500.0,38.0214,38.0567,38.0125,38.0567,40500.0
2014-04-02 12:00:00,43.08,43.13,43.08,43.13,85700.0,38.0479,38.092,38.0479,38.092,85700.0
2014-04-02 12:10:00,43.13,43.13,43.1,43.11,58600.0,38.092,38.092,38.0655,38.0744,58600.0
2014-04-02 12:20:00,43.1,43.18,43.1,43.11,199400.0,38.0655,38.1362,38.0655,38.0744,199400.0
2014-04-02 12:30:00,43.11,43.14,43.05,43.08,47100.0,38.0744,38.1008,38.0214,38.0479,47100.0
2014-04-02 12:40:00,43.07,43.09,43.03,43.03,18600.0,38.039,38.0567,38.0037,38.0037,18600.0
2014-04-02 12:50:00,43.04,43.04,43.02,43.02,12600.0,38.0125,38.0125,37.9949,37.9949,12600.0
2014-04-02 13:00:00,43.02,43.03,43.02,43.02,34200.0,37.9949,38.0037,37.9949,37.9949,34200.0
2014-04-02 13:10:00,43.02,43.05,43.01,43.02,51800.0,37.9949,38.0214,37.986,37.9949,51800.0
2014-04-02 13:20:00,43.01,43.03,42.98,43.01,56500.0,37.986,38.0037,37.9595,37.986,56500.0
2014-04-02 13:30:00,43.01,43.02,42.99,42.99,68100.0,37.986,37.9949,37.9684,37.9684,68100.0
2014-04-02 13:40:00,43.0,43.01,42.96,43.01,80500.0,37.9772,37.986,37.9419,37.986,80500.0
2014-04-02 13:50:00,43.01,43.05,43.0,43.02,30700.0,37.986,38.0214,37.9772,37.9949,30700.0
2014-04-02 14:00:00,43.02,43.05,42.98,43.03,52000.0,37.9949,38.0214,37.9595,38.0037,52000.0
2014-04-02 14:10:00,43.03,43.05,43.0,43.01,27700.0,38.0037,38.0214,37.9772,37.986,27700.0
2014-04-02 14:20:00,43.02,43.06,42.99,43.05,71100.0,37.9949,38.0302,37.9684,38.0214,71100.0
2014-04-02 14:30:00,43.06,43.13,43.05,43.12,235900.0,38.0302,38.092,38.0214,38.0832,235900.0
2014-04-02 14:40:00,43.12,43.18,43.12,43.17,57100.0,38.0832,38.1362,38.0832,38.1273,57100.0
2014-04-02 14:50:00,43.18,43.29,43.17,43.27,118100.0,38.1362,38.2333,38.1273,38.2157,118100.0
2014-04-02 15:00:00,43.27,43.33,43.25,43.27,124900.0,38.2157,38.2687,38.198,38.2157,124900.0
2014-04-02 15:10:00,43.26,43.28,43.25,43.27,101000.0,38.2068,38.2245,38.198,38.2157,101000.0
2014-04-02 15:20:00,43.27,43.27,43.23,43.25,228500.0,38.2157,38.2157,38.1803,38.198,228500.0
2014-04-02 15:30:00,43.25,43.28,43.24,43.25,116800.0,38.198,38.2245,38.1892,38.198,116800.0
2014-04-02 15:40:00,43.25,43.27,43.24,43.27,253000.0,38.198,38.2157,38.1892,38.2157,253000.0
2014-04-02 15:50:00,43.27,43.35,43.23,43.34,660300.0,38.2157,38.2863,38.1803,38.2775,660300.0
2014-04-03 09:30:00,43.38,43.83,43.38,43.55,151700.0,38.3128,38.7102,38.3128,38.463,151700.0
2014-04-03 09:40:00,43.55,43.57,43.42,43.46,87300.0,38.463,38.4806,38.3481,38.3835,87300.0
2014-04-03 09:50:00,43.45,43.57,43.35,43.56,65000.0,38.3746,38.4806,38.2863,38.4718,65000.0
2014-04-03 10:00:00,43.55,43.58,43.4,43.47,101600.0,38.463,38.4894,38.3305,38.3923,101600.0
2014-04-03 10:10:00,43.47,43.54,43.47,43.53,86200.0,38.3923,38.4541,38.3923,38.4453,86200.0
2014-04-03 10:20:00,43.54,43.64,43.5,43.61,93900.0,38.4541,38.5424,38.4188,38.5159,93900.0
2014-04-03 10:30:00,43.62,43.63,43.51,43.51,83900.0,38.5248,38.5336,38.4276,38.4276,83900.0
2014-04-03 10:40:00,43.52,43.64,43.51,43.63,70300.0,38.4365,38.5424,38.4276,38.5336,70300.0
2014-04-03 10:50:00,43.62,43.68,43.6,43.68,37900.0,38.5248,38.5778,38.5071,38.5778,37900.0
2014-04-03 11:00:00,43.68,43.71,43.64,43.68,60300.0,38.5778,38.6043,38.5424,38.5778,60300.0
2014-04-03 11:10:00,43.68,43.69,43.62,43.66,57600.0,38.5778,38.5866,38.5248,38.5601,57600.0
2014-04-03 11:20:00,43.66,43.69,43.62,43.68,40800.0,38.5601,38.5866,38.5248,38.5778,40800.0
2014-04-03 11:30:00,43.68,43.7,43.63,43.69,38800.0,38.5778,38.5954,38.5336,38.5866,38800.0
2014-04-03 11:40:00,43.7,43.7,43.63,43.67,92100.0,38.5954,38.5954,38.5336,38.5689,92100.0
2014-04-03 11:50:00,43.68,43.68,43.63,43.67,27500.0,38.5778,38.5778,38.5336,38.5689,27500.0
2014-04-03 12:00:00,43.67,43.73,43.66,43.68,50900.0,38.5689,38.6219,38.5601,38.5778,50900.0
2014-04-03 12:10:00,43.68,43.71,43.64,43.68,28100.0,38.5778,38.6043,38.5424,38.5778,28100.0
2014-04-03 12:20:00,43.68,43.69,43.63,43.63,17100.0,38.5778,38.5866,38.5336,38.5336,17100.0
2014-04-03 12:30:00,43.62,43.63,43.56,43.56,26900.0,38.5248,38.5336,38.4718,38.4718,26900.0
2014-04-03 12:40:00,43.56,43.56,43.52,43.56,27000.0,38.4718,38.4718,38.4365,38.4718,27000.0
2014-04-03 12:50:00,43.56,43.58,43.52,43.53,46600.0,38.4718,38.4894,38.4365,38.4453,46600.0
2014-04-03 13:00:00,43.52,43.55,43.5,43.53,48800.0,38.4365,38.463,38.4188,38.4453,48800.0
2014-04-03 13:10:00,43.53,43.66,43.52,43.66,79400.0,38.4453,38.5601,38.4365,38.5601,79400.0
2014-04-03 13:20:00,43.66,43.7,43.62,43.7,59300.0,38.5601,38.5954,38.5248,38.5954,59300.0
2014-04-03 13:30:00,43.7,43.72,43.63,43.65,48200.0,38.5954,38.6131,38.5336,38.5513,48200.0
2014-04-03 13:40:00,43.65,43.67,43.57,43.57,23400.0,38.5513,38.5689,38.4806,38.4806,23400.0
2014-04-03 13:50:00,43.57,43.64,43.55,43.63,55100.0,38.4806,38.5424,38.463,38.5336,55100.0
2014-04-03 14:00:00,43.62,43.71,43.61,43.69,109600.0,38.5248,38.6043,38.5159,38.5866,109600.0
2014-04-03 14:10:00,43.69,43.85,43.69,43.82,93000.0,38.5866,38.7279,38.5866,38.7014,93000.0
2014-04-03 14:20:00,43.83,43.95,43.81,43.94,130900.0,38.7102,38.8162,38.6926,38.8074,130900.0
2014-04-03 14:30:00,43.94,43.94,43.87,43.9,120900.0,38.8074,38.8074,38.7456,38.7721,120900.0
2014-04-03 14:40:00,43.9,43.94,43.9,43.93,86400.0,38.7721,38.8074,38.7721,38.7986,86400.0
2014-04-03 14:50:00,43.93,43.93,43.87,43.91,76900.0,38.7986,38.7986,38.7456,38.7809,76900.0
2014-04-03 15:00:00,43.9,43.91,43.88,43.88,77100.0,38.7721,38.7809,38.7544,38.7544,77100.0
2014-04-03 15:10:00,43.88,43.88,43.79,43.86,89400.0,38.7544,38.7544,38.6749,38.7367,89400.0
2014-04-03 15:20:00,43.86,43.88,43.8,43.87,115000.0,38.7367,38.7544,38.6838,38.7456,115000.0
2014-04-03 15:30:00,43.86,43.89,43.8,43.82,143400.0,38.7367,38.7632,38.6838,38.7014,143400.0
2014-04-03 15:40:00,43.82,43.86,43.8,43.81,169600.0,38.7014,38.7367,38.6838,38.6926,169600.0
2014-04-03 15:50:00,43.81,43.83,43.79,43.79,301400.0,38.6926,38.7102,38.6749,38.6749,301400.0
2014-04-04 09:30:00,44.0,44.3,43.95,44.14,107200.0,38.8604,39.1253,38.8162,38.984,107200.0
2014-04-04 09:40:00,44.14,44.31,44.13,44.29,104900.0,38.984,39.1342,38.9752,39.1165,104900.0
2014-04-04 09:50:00,44.29,44.46,44.29,44.42,199400.0,39.1165,39.2667,39.1165,39.2313,199400.0
2014-04-04 10:00:00,44.41,44.53,44.4,44.43,164300.0,39.2225,39.3285,39.2137,39.2402,164300.0
2014-04-04 10:10:00,44.43,44.58,44.41,44.57,144700.0,39.2402,39.3726,39.2225,39.3638,144700.0
2014-04-04 10:20:00,44.58,44.65,44.42,44.44,588000.0,39.3726,39.4345,39.2313,39.249,588000.0
2014-04-04 10:30:00,44.44,44.63,44.43,44.51,218100.0,39.249,39.4168,39.2402,39.3108,218100.0
2014-04-04 10:40:00,44.51,44.67,44.46,44.57,125200.0,39.3108,39.4521,39.2667,39.3638,125200.0
2014-04-04 10:50:00,44.56,44.73,44.54,44.73,249800.0,39.355,39.5051,39.3373,39.5051,249800.0
2014-04-04 11:00:00,44.72,44.74,44.65,44.66,105800.0,39.4963,39.514,39.4345,39.4433,105800.0
2014-04-04 11:10:00,44.67,44.74,44.64,44.74,109600.0,39.4521,39.514,39.4256,39.514,109600.0
2014-04-04 11:20:00,44.74,44.83,44.73,44.82,80900.0,39.514,39.5934,39.5051,39.5846,80900.0
2014-04-04 11:30:00,44.82,44.87,44.77,44.78,103500.0,39.5846,39.6288,39.5404,39.5493,103500.0
2014-04-04 11:40:00,44.77,44.78,44.71,44.75,74900.0,39.5404,39.5493,39.4875,39.5228,74900.0
2014-04-04 11:50:00,44.75,44.8,44.71,44.78,82300.0,39.5228,39.5669,39.4875,39.5493,82300.0
2014-04-04 12:00:00,44.78,44.8,44.72,44.75,76000.0,39.5493,39.5669,39.4963,39.5228,76000.0
2014-04-04 12:10:00,44.76,44.78,44.71,44.75,74000.0,39.5316,39.5493,39.4875,39.5228,74000.0
2014-04-04 12:20:00,44.75,44.78,44.7,44.7,204800.0,39.5228,39.5493,39.4786,39.4786,204800.0
2014-04-04 12:30:00,44.7,44.73,44.55,44.62,115000.0,39.4786,39.5051,39.3461,39.408,115000.0
2014-04-04 12:40:00,44.62,44.67,44.6,44.6,74400.0,39.408,39.4521,39.3903,39.3903,74400.0
2014-04-04 12:50:00,44.6,44.62,44.58,44.59,142000.0,39.3903,39.408,39.3726,39.3815,142000.0
2014-04-04 13:00:00,44.58,44.59,44.55,44.57,94200.0,39.3726,39.3815,39.3461,39.3638,94200.0
2014-04-04 13:10:00,44.58,44.59,44.55,44.58,72200.0,39.3726,39.3815,39.3461,39.3726,72200.0
2014-04-04 13:20:00,44.58,44.58,44.55,44.55,79700.0,39.3726,39.3726,39.3461,39.3461,79700.0
2014-04-04 13:30:00,44.56,44.57,44.54,44.57,87700.0,39.355,39.3638,39.3373,39.3638,87700.0
2014-04-04 13:40:00,44.56,44.63,44.55,44.58,84100.0,39.355,39.4168,39.3461,39.3726,84100.0
2014-04-04 13:50:00,44.58,44.61,44.54,44.56,42700.0,39.3726,39.3991,39.3373,39.355,42700.0
2014-04-04 14:00:00,44.55,44.61,44.54,44.55,82600.0,39.3461,39.3991,39.3373,39.3461,82600.0
2014-04-04 14:10:00,44.55,44.62,44.55,44.57,118500.0,39.3461,39.408,39.3461,39.3638,118500.0
2014-04-04 14:20:00,44.57,44.57,44.47,44.49,89700.0,39.3638,39.3638,39.2755,39.2932,89700.0
2014-04-04 14:30:00,44.49,44.51,44.42,44.45,63600.0,39.2932,39.3108,39.2313,39.2578,63600.0
2014-04-04 14:40:00,44.45,44.51,44.43,44.49,117800.0,39.2578,39.3108,39.2402,39.2932,117800.0
2014-04-04 14:50:00,44.49,44.51,44.38,44.4,56600.0,39.2932,39.3108,39.196,39.2137,56600.0
2014-04-04 15:00:00,44.39,44.45,44.33,44.43,96200.0,39.2048,39.2578,39.1518,39.2402,96200.0
2014-04-04 15:10:00,44.42,44.43,44.36,44.41,109200.0,39.2313,39.2402,39.1783,39.2225,109200.0
2014-04-04 15:20:00,44.42,44.47,44.41,44.44,112900.0,39.2313,39.2755,39.2225,39.249,112900.0
2014-04-04 15:30:00,44.43,44.46,44.37,44.38,96800.0,39.2402,39.2667,39.1872,39.196,96800.0
2014-04-04 15:40:00,44.39,44.39,44.34,44.38,159700.0,39.2048,39.2048,39.1607,39.196,159700.0
2014-04-04 15:50:00,44.38,44.48,44.35,44.46,504200.0,39.196,39.2843,39.1695,39.2667,504200.0
2014-04-07 09:30:00,44.45,44.5,44.27,44.29,101100.0,39.2578,39.302,39.0989,39.1165,101100.0
2014-04-07 09:40:00,44.31,44.42,44.31,44.38,55000.0,39.1342,39.2313,39.1342,39.196,55000.0
2014-04-07 09:50:00,44.37,44.41,44.32,44.33,74500.0,39.1872,39.2225,39.143,39.1518,74500.0
2014-04-07 10:00:00,44.33,44.41,44.31,44.36,154100.0,39.1518,39.2225,39.1342,39.1783,154100.0
2014-04-07 10:10:00,44.37,44.41,44.24,44.25,78900.0,39.1872,39.2225,39.0724,39.0812,78900.0
2014-04-07 10:20:00,44.24,44.33,44.16,44.2,59900.0,39.0724,39.1518,39.0017,39.037,59900.0
2014-04-07 10:30:00,44.19,44.2,44.14,44.14,88400.0,39.0282,39.037,38.984,38.984,88400.0
2014-04-07 10:40:00,44.14,44.17,44.09,44.09,41500.0,38.984,39.0105,38.9399,38.9399,41500.0
2014-04-07 10:50:00,44.09,44.2,44.08,44.2,62300.0,38.9399,39.037,38.931,39.037,62300.0
2014-04-07 11:00:00,44.19,44.32,44.18,44.31,62900.0,39.0282,39.143,39.0194,39.1342,62900.0
2014-04-07 11:10:00,44.32,44.34,44.29,44.31,48300.0,39.143,39.1607,39.1165,39.1342,48300.0
2014-04-07 11:20:00,44.31,44.43,44.31,44.42,62900.0,39.1342,39.2402,39.1342,39.2313,62900.0
2014-04-07 11:30:00,44.42,44.45,44.32,44.37,55800.0,39.2313,39.2578,39.143,39.1872,55800.0
2014-04-07 11:40:00,44.36,44.42,44.36,44.4,108000.0,39.1783,39.2313,39.1783,39.2137,108000.0
2014-04-07 11:50:00,44.39,44.43,44.36,44.42,77200.0,39.2048,39.2402,39.1783,39.2313,77200.0
2014-04-07 12:00:00,44.43,44.43,44.35,44.39,48800.0,39.2402,39.2402,39.1695,39.2048,48800.0
2014-04-07 12:10:00,44.4,44.41,44.29,44.29,55400.0,39.2137,39.2225,39.1165,39.1165,55400.0
2014-04-07 12:20:00,44.3,44.34,44.22,44.23,147700.0,39.1253,39.1607,39.0547,39.0635,147700.0
2014-04-07 12:30:00,44.22,44.26,44.18,44.22,39400.0,39.0547,39.09,39.0194,39.0547,39400.0
2014-04-07 12:40:00,44.22,44.22,44.11,44.15,43800.0,39.0547,39.0547,38.9575,38.9929,43800.0
2014-04-07 12:50:00,44.16,44.17,44.09,44.11,32600.0,39.0017,39.0105,38.9399,38.9575,32600.0
2014-04-07 13:00:00,44.12,44.21,44.11,44.15,45100.0,38.9664,39.0459,38.9575,38.9929,45100.0
2014-04-07 13:10:00,44.16,44.22,44.15,44.2,45200.0,39.0017,39.0547,38.9929,39.037,45200.0
2014-04-07 13:20:00,44.21,44.24,44.19,44.22,43800.0,39.0459,39.0724,39.0282,39.0547,43800.0
2014-04-07 13:30:00,44.22,44.32,44.21,44.3,87400.0,39.0547,39.143,39.0459,39.1253,87400.0
2014-04-07 13:40:00,44.31,44.4,44.3,44.36,55200.0,39.1342,39.2137,39.1253,39.1783,55200.0
2014-04-07 13:50:00,44.36,44.36,44.27,44.27,27600.0,39.1783,39.1783,39.0989,39.0989,27600.0
2014-04-07 14:00:00,44.27,44.33,44.26,44.32,41500.0,39.0989,39.1518,39.09,39.143,41500.0
2014-04-07 14:10:00,44.31,44.31,44.23,44.26,57900.0,39.1342,39.1342,39.0635,39.09,57900.0
2014-04-07 14:20:00,44.26,44.3,44.24,44.24,45400.0,39.09,39.1253,39.0724,39.0724,45400.0
2014-04-07 14:30:00,44.24,44.28,44.2,44.26,37600.0,39.0724,39.1077,39.037,39.09,37600.0
2014-04-07 14:40:00,44.27,44.27,44.2,44.21,55800.0,39.0989,39.0989,39.037,39.0459,55800.0
2014-04-07 14:50:00,44.21,44.26,44.2,44.21,65600.0,39.0459,39.09,39.037,39.0459,65600.0
2014-04-07 15:00:00,44.21,44.23,44.17,44.23,53300.0,39.0459,39.0635,39.0105,39.0635,53300.0
2014-04-07 15:10:00,44.23,44.23,44.18,44.18,47800.0,39.0635,39.0635,39.0194,39.0194,47800.0
2014-04-07 15:20:00,44.18,44.25,44.16,44.18,89100.0,39.0194,39.0812,39.0017,39.0194,89100.0
2014-04-07 15:30:00,44.18,44.27,44.17,44.26,85400.0,39.0194,39.0989,39.0105,39.09,85400.0
2014-04-07 15:40:00,44.26,44.27,44.13,44.13,196100.0,39.09,39.0989,38.9752,38.9752,196100.0
2014-04-07 15:50:00,44.13,44.14,44.04,44.05,386200.0,38.9752,38.984,38.8957,38.9045,386200.0
2014-04-08 09:30:00,44.12,44.12,43.84,43.96,86600.0,38.9664,38.9664,38.7191,38.8251,86600.0
2014-04-08 09:40:00,43.95,44.21,43.94,44.2,102200.0,38.8162,39.0459,38.8074,39.037,102200.0
2014-04-08 09:50:00,44.2,44.26,44.13,44.25,107300.0,39.037,39.09,38.9752,39.0812,107300.0
2014-04-08 10:00:00,44.25,44.28,44.2,44.27,88700.0,39.0812,39.1077,39.037,39.0989,88700.0
2014-04-08 10:10:00,44.27,44.28,44.13,44.13,146600.0,39.0989,39.1077,38.9752,38.9752,146600.0
2014-04-08 10:20:00,44.14,44.28,44.14,44.22,78100.0,38.984,39.1077,38.984,39.0547,78100.0
2014-04-08 10:30:00,44.22,44.28,44.22,44.26,37000.0,39.0547,39.1077,39.0547,39.09,37000.0
2014-04-08 10:40:00,44.26,44.29,44.19,44.22,49700.0,39.09,39.1165,39.0282,39.0547,49700.0
2014-04-08 10:50:00,44.21,44.28,44.19,44.22,86600.0,39.0459,39.1077,39.0282,39.0547,86600.0
2014-04-08 11:00:00,44.23,44.24,44.19,44.19,50200.0,39.0635,39.0724,39.0282,39.0282,50200.0
2014-04-08 11:10:00,44.19,44.27,44.15,44.25,93200.0,39.0282,39.0989,38.9929,39.0812,93200.0
2014-04-08 11:20:00,44.26,44.29,44.25,44.27,24600.0,39.09,39.1165,39.0812,39.0989,24600.0
2014-04-08 11:30:00,44.27,44.37,44.26,44.37,42100.0,39.0989,39.1872,39.09,39.1872,42100.0
2014-04-08 11:40:00,44.37,44.38,44.27,44.29,35900.0,39.1872,39.196,39.0989,39.1165,35900.0
2014-04-08 11:50:00,44.3,44.38,44.29,44.38,25800.0,39.1253,39.196,39.1165,39.196,25800.0
2014-04-08 12:00:00,44.39,44.4,44.34,44.36,20600.0,39.2048,39.2137,39.1607,39.1783,20600.0
2014-04-08 12:10:00,44.37,44.4,44.34,44.38,13100.0,39.1872,39.2137,39.1607,39.196,13100.0
2014-04-08 12:20:00,44.37,44.39,44.35,44.35,17600.0,39.1872,39.2048,39.1695,39.1695,17600.0
2014-04-08 12:30:00,44.35,44.39,44.33,44.37,31500.0,39.1695,39.2048,39.1518,39.1872,31500.0
2014-04-08 12:40:00,44.36,44.36,44.33,44.34,23700.0,39.1783,39.1783,39.1518,39.1607,23700.0
2014-04-08 12:50:00,44.34,44.4,44.34,44.38,27800.0,39.1607,39.2137,39.1607,39.196,27800.0
2014-04-08 13:00:00,44.39,44.44,44.39,44.44,30500.0,39.2048,39.249,39.2048,39.249,30500.0
2014-04-08 13:10:00,44.44,44.48,44.41,44.46,32400.0,39.249,39.2843,39.2225,39.2667,32400.0
2014-04-08 13:20:00,44.46,44.58,44.46,44.57,29800.0,39.2667,39.3726,39.2667,39.3638,29800.0
2014-04-08 13:30:00,44.57,44.65,44.56,44.64,36300.0,39.3638,39.4345,39.355,39.4256,36300.0
2014-04-08 13:40:00,44.63,44.66,44.61,44.65,34900.0,39.4168,39.4433,39.3991,39.4345,34900.0
2014-04-08 13:50:00,44.65,44.74,44.65,44.71,54900.0,39.4345,39.514,39.4345,39.4875,54900.0
2014-04-08 14:00:00,44.71,44.72,44.49,44.56,206800.0,39.4875,39.4963,39.2932,39.355,206800.0
2014-04-08 14:10:00,44.57,44.58,44.48,44.49,37600.0,39.3638,39.3726,39.2843,39.2932,37600.0
2014-04-08 14:20:00,44.5,44.52,44.45,44.5,38900.0,39.302,39.3196,39.2578,39.302,38900.0
2014-04-08 14:30:00,44.5,44.5,44.41,44.42,62300.0,39.302,39.302,39.2225,39.2313,62300.0
2014-04-08 14:40:00,44.42,44.45,44.39,44.44,35200.0,39.2313,39.2578,39.2048,39.249,35200.0
2014-04-08 14:50:00,44.44,44.45,44.31,44.38,113600.0,39.249,39.2578,39.1342,39.196,113600.0
2014-04-08 15:00:00,44.38,44.41,44.37,44.4,39600.0,39.196,39.2225,39.1872,39.2137,39600.0
2014-04-08 15:10:00,44.41,44.42,44.33,44.4,72100.0,39.2225,39.2313,39.1518,39.2137,72100.0
2014-04-08 15:20:00,44.4,44.48,44.4,44.48,38400.0,39.2137,39.2843,39.2137,39.2843,38400.0
2014-04-08 15:30:00,44.47,44.52,44.44,44.49,86500.0,39.2755,39.3196,39.249,39.2932,86500.0
2014-04-08 15:40:00,44.49,44.55,44.49,44.51,123700.0,39.2932,39.3461,39.2932,39.3108,123700.0
2014-04-08 15:50:00,44.51,44.61,44.5,44.6,333800.0,39.3108,39.3991,39.302,39.3903,333800.0
2014-04-09 09:30:00,44.6,44.6,44.4,44.44,89700.0,39.3903,39.3903,39.2137,39.249,89700.0
2014-04-09 09:40:00,44.42,44.42,44.25,44.27,87700.0,39.2313,39.2313,39.0812,39.0989,87700.0
2014-04-09 09:50:00,44.27,44.34,44.15,44.33,89600.0,39.0989,39.1607,38.9929,39.1518,89600.0
2014-04-09 10:00:00,44.33,44.42,44.25,44.39,98000.0,39.1518,39.2313,39.0812,39.2048,98000.0
2014-04-09 10:10:00,44.38,44.43,44.25,44.32,94600.0,39.196,39.2402,39.0812,39.143,94600.0
2014-04-09 10:20:00,44.33,44.42,44.27,44.42,49600.0,39.1518,39.2313,39.0989,39.2313,49600.0
2014-04-09 10:30:00,44.43,44.49,44.33,44.4,49700.0,39.2402,39.2932,39.1518,39.2137,49700.0
2014-04-09 10:40:00,44.39,44.47,44.33,44.33,31900.0,39.2048,39.2755,39.1518,39.1518,31900.0
2014-04-09 10:50:00,44.32,44.43,44.32,44.39,24300.0,39.143,39.2402,39.143,39.2048,24300.0
2014-04-09 11:00:00,44.38,44.38,44.21,44.25,43400.0,39.196,39.196,39.0459,39.0812,43400.0
2014-04-09 11:10:00,44.24,44.31,44.23,44.26,66200.0,39.0724,39.1342,39.0635,39.09,66200.0
2014-04-09 11:20:00,44.25,44.26,44.11,44.15,40000.0,39.0812,39.09,38.9575,38.9929,40000.0
2014-04-09 11:30:00,44.14,44.15,44.05,44.06,65700.0,38.984,38.9929,38.9045,38.9134,65700.0
2014-04-09 11:40:00,44.06,44.06,43.96,43.96,34100.0,38.9134,38.9134,38.8251,38.8251,34100.0
2014-04-09 11:50:00,43.95,43.99,43.92,43.97,49000.0,38.8162,38.8516,38.7897,38.8339,49000.0
2014-04-09 12:00:00,43.96,44.05,43.95,44.05,41400.0,38.8251,38.9045,38.8162,38.9045,41400.0
2014-04-09 12:10:00,44.05,44.05,43.91,43.93,33600.0,38.9045,38.9045,38.7809,38.7986,33600.0
2014-04-09 12:20:00,43.94,43.95,43.82,43.83,43700.0,38.8074,38.8162,38.7014,38.7102,43700.0
2014-04-09 12:30:00,43.84,43.85,43.77,43.84,59000.0,38.7191,38.7279,38.6573,38.7191,59000.0
2014-04-09 12:40:00,43.83,43.86,43.77,43.79,163600.0,38.7102,38.7367,38.6573,38.6749,163600.0
2014-04-09 12:50:00,43.8,43.8,43.77,43.78,54500.0,38.6838,38.6838,38.6573,38.6661,54500.0
2014-04-09 13:00:00,43.79,43.9,43.77,43.78,65300.0,38.6749,38.7721,38.6573,38.6661,65300.0
2014-04-09 13:10:00,43.78,43.81,43.77,43.77,32500.0,38.6661,38.6926,38.6573,38.6573,32500.0
2014-04-09 13:20:00,43.77,43.78,43.76,43.77,23800.0,38.6573,38.6661,38.6484,38.6573,23800.0
2014-04-09 13:30:00,43.76,43.79,43.76,43.79,40900.0,38.6484,38.6749,38.6484,38.6749,40900.0
2014-04-09 13:40:00,43.78,43.85,43.77,43.84,55300.0,38.6661,38.7279,38.6573,38.7191,55300.0
2014-04-09 13:50:00,43.85,43.91,43.8,43.81,56800.0,38.7279,38.7809,38.6838,38.6926,56800.0
2014-04-09 14:00:00,43.82,44.24,43.82,44.16,107300.0,38.7014,39.0724,38.7014,39.0017,107300.0
2014-04-09 14:10:00,44.15,44.18,44.08,44.17,25400.0,38.9929,39.0194,38.931,39.0105,25400.0
2014-04-09 14:20:00,44.19,44.26,44.19,44.22,42400.0,39.0282,39.09,39.0282,39.0547,42400.0
2014-04-09 14:30:00,44.22,44.25,44.2,44.25,39200.0,39.0547,39.0812,39.037,39.0812,39200.0
2014-04-09 14:40:00,44.24,44.3,44.24,44.3,37100.0,39.0724,39.1253,39.0724,39.1253,37100.0
2014-04-09 14:50:00,44.3,44.34,44.3,44.33,36200.0,39.1253,39.1607,39.1253,39.1518,36200.0
2014-04-09 15:00:00,44.32,44.41,44.29,44.38,46000.0,39.143,39.2225,39.1165,39.196,46000.0
2014-04-09 15:10:00,44.39,44.41,44.31,44.32,68000.0,39.2048,39.2225,39.1342,39.143,68000.0
2014-04-09 15:20:00,44.32,44.4,44.3,44.37,58200.0,39.143,39.2137,39.1253,39.1872,58200.0
2014-04-09 15:30:00,44.38,44.41,44.35,44.39,70300.0,39.196,39.2225,39.1695,39.2048,70300.0
2014-04-09 15:40:00,44.39,44.43,44.36,44.43,130900.0,39.2048,39.2402,39.1783,39.2402,130900.0
2014-04-09 15:50:00,44.43,44.43,44.37,44.39,183800.0,39.2402,39.2402,39.1872,39.2048,183800.0
2014-04-10 09:30:00,44.38,44.47,44.23,44.44,58900.0,39.196,39.2755,39.0635,39.249,58900.0
2014-04-10 09:40:00,44.45,44.62,44.45,44.59,63500.0,39.2578,39.408,39.2578,39.3815,63500.0
2014-04-10 09:50:00,44.59,44.69,44.49,44.53,28000.0,39.3815,39.4698,39.2932,39.3285,28000.0
2014-04-10 10:00:00,44.53,44.69,44.5,44.67,80100.0,39.3285,39.4698,39.302,39.4521,80100.0
2014-04-10 10:10:00,44.68,44.7,44.6,44.66,56800.0,39.461,39.4786,39.3903,39.4433,56800.0
2014-04-10 10:20:00,44.67,44.77,44.61,44.67,43000.0,39.4521,39.5404,39.3991,39.4521,43000.0
2014-04-10 10:30:00,44.66,44.72,44.62,44.71,142300.0,39.4433,39.4963,39.408,39.4875,142300.0
2014-04-10 10:40:00,44.71,44.82,44.71,44.74,60200.0,39.4875,39.5846,39.4875,39.514,60200.0
2014-04-10 10:50:00,44.74,44.88,44.73,44.73,46600.0,39.514,39.6376,39.5051,39.5051,46600.0
2014-04-10 11:00:00,44.72,44.73,44.58,44.7,45400.0,39.4963,39.5051,39.3726,39.4786,45400.0
2014-04-10 11:10:00,44.7,44.71,44.58,44.58,41300.0,39.4786,39.4875,39.3726,39.3726,41300.0
2014-04-10 11:20:00,44.59,44.64,44.5,44.51,38800.0,39.3815,39.4256,39.302,39.3108,38800.0
2014-04-10 11:30:00,44.51,44.6,44.49,44.6,43800.0,39.3108,39.3903,39.2932,39.3903,43800.0
2014-04-10 11:40:00,44.6,44.63,44.57,44.62,39200.0,39.3903,39.4168,39.3638,39.408,39200.0
2014-04-10 11:50:00,44.63,44.66,44.55,44.55,30700.0,39.4168,39.4433,39.3461,39.3461,30700.0
2014-04-10 12:00:00,44.56,44.59,44.49,44.54,49400.0,39.355,39.3815,39.2932,39.3373,49400.0
2014-04-10 12:10:00,44.53,44.55,44.48,44.54,70300.0,39.3285,39.3461,39.2843,39.3373,70300.0
2014-04-10 12:20:00,44.54,44.59,44.53,44.54,57400.0,39.3373,39.3815,39.3285,39.3373,57400.0
2014-04-10 12:30:00,44.53,44.54,44.47,44.48,75600.0,39.3285,39.3373,39.2755,39.2843,75600.0
2014-04-10 12:40:00,44.49,44.5,44.37,44.4,60800.0,39.2932,39.302,39.1872,39.2137,60800.0
2014-04-10 12:50:00,44.4,44.43,44.39,44.41,38300.0,39.2137,39.2402,39.2048,39.2225,38300.0
2014-04-10 13:00:00,44.41,44.46,44.39,44.43,27400.0,39.2225,39.2667,39.2048,39.2402,27400.0
2014-04-10 13:10:00,44.43,44.44,44.32,44.33,17300.0,39.2402,39.249,39.143,39.1518,17300.0
2014-04-10 13:20:00,44.33,44.38,44.3,44.38,19700.0,39.1518,39.196,39.1253,39.196,19700.0
2014-04-10 13:30:00,44.38,44.4,44.36,44.39,15800.0,39.196,39.2137,39.1783,39.2048,15800.0
2014-04-10 13:40:00,44.37,44.38,44.33,44.38,27500.0,39.1872,39.196,39.1518,39.196,27500.0
2014-04-10 13:50:00,44.39,44.4,44.35,44.39,20500.0,39.2048,39.2137,39.1695,39.2048,20500.0
2014-04-10 14:00:00,44.39,44.45,44.36,44.44,29400.0,39.2048,39.2578,39.1783,39.249,29400.0
2014-04-10 14:10:00,44.45,44.48,44.42,44.45,29600.0,39.2578,39.2843,39.2313,39.2578,29600.0
2014-04-10 14:20:00,44.45,44.47,44.43,44.45,39400.0,39.2578,39.2755,39.2402,39.2578,39400.0
2014-04-10 14:30:00,44.45,44.47,44.41,44.44,48800.0,39.2578,39.2755,39.2225,39.249,48800.0
2014-04-10 14:40:00,44.45,44.46,44.39,44.39,52700.0,39.2578,39.2667,39.2048,39.2048,52700.0
2014-04-10 14:50:00,44.4,44.43,44.38,44.41,48500.0,39.2137,39.2402,39.196,39.2225,48500.0
2014-04-10 15:00:00,44.42,44.43,44.3,44.32,132700.0,39.2313,39.2402,39.1253,39.143,132700.0
2014-04-10 15:10:00,44.32,44.41,44.32,44.41,77600.0,39.143,39.2225,39.143,39.2225,77600.0
2014-04-10 15:20:00,44.4,44.41,44.34,44.39,48100.0,39.2137,39.2225,39.1607,39.2048,48100.0
2014-04-10 15:30:00,44.39,44.44,44.36,44.43,65900.0,39.2048,39.249,39.1783,39.2402,65900.0
2014-04-10 15:40:00,44.42,44.49,44.42,44.45,118000.0,39.2313,39.2932,39.2313,39.2578,118000.0
2014-04-10 15:50:00,44.45,44.49,44.43,44.44,242200.0,39.2578,39.2932,39.2402,39.249,242200.0
2014-04-11 09:30:00,44.22,44.62,44.22,44.6,70700.0,39.0547,39.408,39.0547,39.3903,70700.0
2014-04-11 09:40:00,44.62,44.65,44.43,44.61,58700.0,39.408,39.4345,39.2402,39.3991,58700.0
2014-04-11 09:50:00,44.62,44.63,44.55,44.62,39700.0,39.408,39.4168,39.3461,39.408,39700.0
2014-04-11 10:00:00,44.62,44.73,44.61,44.71,66300.0,39.408,39.5051,39.3991,39.4875,66300.0
2014-04-11 10:10:00,44.71,44.85,44.66,44.77,76800.0,39.4875,39.6111,39.4433,39.5404,76800.0
2014-04-11 10:20:00,44.76,44.78,44.64,44.74,68400.0,39.5316,39.5493,39.4256,39.514,68400.0
2014-04-11 10:30:00,44.74,44.76,44.56,44.6,53700.0,39.514,39.5316,39.355,39.3903,53700.0
2014-04-11 10:40:00,44.61,44.7,44.55,44.63,62300.0,39.3991,39.4786,39.3461,39.4168,62300.0
2014-04-11 10:50:00,44.62,44.72,44.59,44.71,71500.0,39.408,39.4963,39.3815,39.4875,71500.0
2014-04-11 11:00:00,44.71,44.73,44.65,44.65,36200.0,39.4875,39.5051,39.4345,39.4345,36200.0
2014-04-11 11:10:00,44.65,44.71,44.59,44.59,137300.0,39.4345,39.4875,39.3815,39.3815,137300.0
2014-04-11 11:20:00,44.58,44.62,44.49,44.51,50500.0,39.3726,39.408,39.2932,39.3108,50500.0
2014-04-11 11:30:00,44.49,44.51,44.42,44.49,56900.0,39.2932,39.3108,39.2313,39.2932,56900.0
2014-04-11 11:40:00,44.49,44.53,44.46,44.48,22900.0,39.2932,39.3285,39.2667,39.2843,22900.0
2014-04-11 11:50:00,44.47,44.47,44.38,44.45,102300.0,39.2755,39.2755,39.196,39.2578,102300.0
2014-04-11 12:00:00,44.44,44.54,44.4,44.54,26900.0,39.249,39.3373,39.2137,39.3373,26900.0
2014-04-11 12:10:00,44.54,44.6,44.49,44.51,33600.0,39.3373,39.3903,39.2932,39.3108,33600.0
2014-04-11 12:20:00,44.5,44.54,44.49,44.52,21100.0,39.302,39.3373,39.2932,39.3196,21100.0
2014-04-11 12:30:00,44.53,44.59,44.53,44.56,171400.0,39.3285,39.3815,39.3285,39.355,171400.0
2014-04-11 12:40:00,44.56,44.59,44.55,44.57,11400.0,39.355,39.3815,39.3461,39.3638,11400.0
2014-04-11 12:50:00,44.56,44.58,44.54,44.55,22100.0,39.355,39.3726,39.3373,39.3461,22100.0
2014-04-11 13:00:00,44.55,44.57,44.51,44.54,42300.0,39.3461,39.3638,39.3108,39.3373,42300.0
2014-04-11 13:10:00,44.55,44.59,44.54,44.57,15300.0,39.3461,39.3815,39.3373,39.3638,15300.0
2014-04-11 13:20:00,44.56,44.57,44.51,44.53,19400.0,39.355,39.3638,39.3108,39.3285,19400.0
2014-04-11 13:30:00,44.54,44.55,44.49,44.54,25100.0,39.3373,39.3461,39.2932,39.3373,25100.0
2014-04-11 13:40:00,44.53,44.57,44.53,44.55,17300.0,39.3285,39.3638,39.3285,39.3461,17300.0
2014-04-11 13:50:00,44.55,44.56,44.53,44.53,23400.0,39.3461,39.355,39.3285,39.3285,23400.0
2014-04-11 14:00:00,44.54,44.56,44.53,44.53,49400.0,39.3373,39.355,39.3285,39.3285,49400.0
2014-04-11 14:10:00,44.53,44.59,44.53,44.54,258300.0,39.3285,39.3815,39.3285,39.3373,258300.0
2014-04-11 14:20:00,44.55,44.55,44.5,44.53,12400.0,39.3461,39.3461,39.302,39.3285,12400.0
2014-04-11 14:30:00,44.52,44.54,44.46,44.46,16900.0,39.3196,39.3373,39.2667,39.2667,16900.0
2014-04-11 14:40:00,44.45,44.5,44.43,44.44,43500.0,39.2578,39.302,39.2402,39.249,43500.0
2014-04-11 14:50:00,44.44,44.53,44.43,44.5,43800.0,39.249,39.3285,39.2402,39.302,43800.0
2014-04-11 15:00:00,44.5,44.56,44.45,44.56,45600.0,39.302,39.355,39.2578,39.355,45600.0
2014-04-11 15:10:00,44.55,44.59,44.48,44.58,157500.0,39.3461,39.3815,39.2843,39.3726,157500.0
2014-04-11 15:20:00,44.59,44.64,44.58,44.61,86900.0,39.3815,39.4256,39.3726,39.3991,86900.0
2014-04-11 15:30:00,44.6,44.63,44.58,44.6,87600.0,39.3903,39.4168,39.3726,39.3903,87600.0
2014-04-11 15:40:00,44.6,44.61,44.53,44.59,213000.0,39.3903,39.3991,39.3285,39.3815,213000.0
2014-04-11 15:50:00,44.59,44.66,44.56,44.65,450400.0,39.3815,39.4433,39.355,39.4345,450400.0
2014-04-14 09:30:00,44.77,44.77,44.36,44.61,82300.0,39.5404,39.5404,39.1783,39.3991,82300.0
2014-04-14 09:40:00,44.6,44.73,44.6,44.61,90600.0,39.3903,39.5051,39.3903,39.3991,90600.0
2014-04-14 09:50:00,44.61,44.71,44.58,44.71,73700.0,39.3991,39.4875,39.3726,39.4875,73700.0
2014-04-14 10:00:00,44.67,44.72,44.58,44.61,45800.0,39.4521,39.4963,39.3726,39.3991,45800.0
2014-04-14 10:10:00,44.59,44.62,44.54,44.61,57100.0,39.3815,39.408,39.3373,39.3991,57100.0
2014-04-14 10:20:00,44.61,44.63,44.5,44.55,112900.0,39.3991,39.4168,39.302,39.3461,112900.0
2014-04-14 10:30:00,44.55,44.62,44.53,44.61,57700.0,39.3461,39.408,39.3285,39.3991,57700.0
2014-04-14 10:40:00,44.6,44.6,44.48,44.48,49900.0,39.3903,39.3903,39.2843,39.2843,49900.0
2014-04-14 10:50:00,44.48,44.53,44.39,44.51,54400.0,39.2843,39.3285,39.2048,39.3108,54400.0
2014-04-14 11:00:00,44.5,44.52,44.41,44.42,43800.0,39.302,39.3196,39.2225,39.2313,43800.0
2014-04-14 11:10:00,44.43,44.55,44.42,44.54,31500.0,39.2402,39.3461,39.2313,39.3373,31500.0
2014-04-14 11:20:00,44.53,44.61,44.5,44.56,27900.0,39.3285,39.3991,39.302,39.355,27900.0
2014-04-14 11:30:00,44.56,44.65,44.55,44.6,36600.0,39.355,39.4345,39.3461,39.3903,36600.0
2014-04-14 11:40:00,44.59,44.66,44.59,44.65,43300.0,39.3815,39.4433,39.3815,39.4345,43300.0
2014-04-14 11:50:00,44.65,44.68,44.55,44.57,56000.0,39.4345,39.461,39.3461,39.3638,56000.0
2014-04-14 12:00:00,44.56,44.67,44.52,44.65,44100.0,39.355,39.4521,39.3196,39.4345,44100.0
2014-04-14 12:10:00,44.65,44.66,44.56,44.63,52400.0,39.4345,39.4433,39.355,39.4168,52400.0
2014-04-14 12:20:00,44.64,44.67,44.59,44.67,39200.0,39.4256,39.4521,39.3815,39.4521,39200.0
2014-04-14 12:30:00,44.66,44.71,44.63,44.7,28300.0,39.4433,39.4875,39.4168,39.4786,28300.0
2014-04-14 12:40:00,44.69,44.73,44.66,44.71,17000.0,39.4698,39.5051,39.4433,39.4875,17000.0
2014-04-14 12:50:00,44.72,44.74,44.69,44.72,18600.0,39.4963,39.514,39.4698,39.4963,18600.0
2014-04-14 13:00:00,44.72,44.74,44.68,44.69,13000.0,39.4963,39.514,39.461,39.4698,13000.0
2014-04-14 13:10:00,44.69,44.72,44.64,44.67,24100.0,39.4698,39.4963,39.4256,39.4521,24100.0
2014-04-14 13:20:00,44.67,44.68,44.61,44.63,21000.0,39.4521,39.461,39.3991,39.4168,21000.0
2014-04-14 13:30:00,44.62,44.62,44.52,44.56,28100.0,39.408,39.408,39.3196,39.355,28100.0
2014-04-14 13:40:00,44.57,44.6,44.52,44.53,25900.0,39.3638,39.3903,39.3196,39.3285,25900.0
2014-04-14 13:50:00,44.53,44.53,44.45,44.49,20800.0,39.3285,39.3285,39.2578,39.2932,20800.0
2014-04-14 14:00:00,44.49,44.55,44.47,44.52,41900.0,39.2932,39.3461,39.2755,39.3196,41900.0
2014-04-14 14:10:00,44.51,44.52,44.47,44.5,62600.0,39.3108,39.3196,39.2755,39.302,62600.0
2014-04-14 14:20:00,44.49,44.5,44.47,44.48,56200.0,39.2932,39.302,39.2755,39.2843,56200.0
2014-04-14 14:30:00,44.48,44.48,44.44,44.45,48300.0,39.2843,39.2843,39.249,39.2578,48300.0
2014-04-14 14:40:00,44.45,44.5,44.44,44.5,38200.0,39.2578,39.302,39.249,39.302,38200.0
2014-04-14 14:50:00,44.5,44.55,44.48,44.48,54000.0,39.302,39.3461,39.2843,39.2843,54000.0
2014-04-14 15:00:00,44.48,44.49,44.42,44.43,51400.0,39.2843,39.2932,39.2313,39.2402,51400.0
2014-04-14 15:10:00,44.44,44.45,44.35,44.39,107100.0,39.249,39.2578,39.1695,39.2048,107100.0
2014-04-14 15:20:00,44.4,44.42,44.38,44.42,55600.0,39.2137,39.2313,39.196,39.2313,55600.0
2014-04-14 15:30:00,44.42,44.52,44.42,44.51,131300.0,39.2313,39.3196,39.2313,39.3108,131300.0
2014-04-14 15:40:00,44.51,44.6,44.51,44.59,104500.0,39.3108,39.3903,39.3108,39.3815,104500.0
2014-04-14 15:50:00,44.59,44.71,44.55,44.69,337400.0,39.3815,39.4875,39.3461,39.4698,337400.0
2014-04-15 09:30:00,44.62,44.92,44.54,44.9,109700.0,39.408,39.6729,39.3373,39.6553,109700.0
2014-04-15 09:40:00,44.92,44.97,44.82,44.88,50700.0,39.6729,39.7171,39.5846,39.6376,50700.0
2014-04-15 09:50:00,44.89,44.99,44.87,44.96,47500.0,39.6464,39.7347,39.6288,39.7083,47500.0
2014-04-15 10:00:00,44.96,45.04,44.95,45.0,65900.0,39.7083,39.7789,39.6994,39.7436,65900.0
2014-04-15 10:10:00,44.99,45.03,44.85,44.92,59400.0,39.7347,39.7701,39.6111,39.6729,59400.0
2014-04-15 10:20:00,44.91,44.99,44.88,44.94,106400.0,39.6641,39.7347,39.6376,39.6906,106400.0
2014-04-15 10:30:00,44.94,45.05,44.86,45.05,36800.0,39.6906,39.7877,39.6199,39.7877,36800.0
2014-04-15 10:40:00,45.06,45.1,45.0,45.08,36000.0,39.7966,39.8319,39.7436,39.8142,36000.0
2014-04-15 10:50:00,45.08,45.12,44.98,44.98,25000.0,39.8142,39.8496,39.7259,39.7259,25000.0
2014-04-15 11:00:00,44.98,45.03,44.91,44.97,24700.0,39.7259,39.7701,39.6641,39.7171,24700.0
2014-04-15 11:10:00,44.96,44.98,44.92,44.93,24700.0,39.7083,39.7259,39.6729,39.6818,24700.0
2014-04-15 11:20:00,44.93,45.04,44.9,45.0,44000.0,39.6818,39.7789,39.6553,39.7436,44000.0
2014-04-15 11:30:00,45.01,45.09,45.0,45.08,27200.0,39.7524,39.8231,39.7436,39.8142,27200.0
2014-04-15 11:40:00,45.07,45.1,44.91,44.92,28300.0,39.8054,39.8319,39.6641,39.6729,28300.0
2014-04-15 11:50:00,44.92,45.02,44.92,44.98,18500.0,39.6729,39.7612,39.6729,39.7259,18500.0
2014-04-15 12:00:00,44.99,45.0,44.93,44.97,17600.0,39.7347,39.7436,39.6818,39.7171,17600.0
2014-04-15 12:10:00,44.96,44.99,44.94,44.96,19000.0,39.7083,39.7347,39.6906,39.7083,19000.0
2014-04-15 12:20:00,44.97,45.0,44.9,44.98,12500.0,39.7171,39.7436,39.6553,39.7259,12500.0
2014-04-15 12:30:00,44.98,45.11,44.98,45.08,22600.0,39.7259,39.8407,39.7259,39.8142,22600.0
2014-04-15 12:40:00,45.07,45.08,45.04,45.06,14500.0,39.8054,39.8142,39.7789,39.7966,14500.0
2014-04-15 12:50:00,45.06,45.09,45.06,45.09,30100.0,39.7966,39.8231,39.7966,39.8231,30100.0
2014-04-15 13:00:00,45.09,45.09,45.03,45.08,19600.0,39.8231,39.8231,39.7701,39.8142,19600.0
2014-04-15 13:10:00,45.09,45.18,45.08,45.14,48100.0,39.8231,39.9026,39.8142,39.8672,48100.0
2014-04-15 13:20:00,45.15,45.24,45.15,45.24,32400.0,39.8761,39.9555,39.8761,39.9555,32400.0
2014-04-15 13:30:00,45.23,45.24,45.21,45.23,21300.0,39.9467,39.9555,39.9291,39.9467,21300.0
2014-04-15 13:40:00,45.23,45.27,45.21,45.23,35700.0,39.9467,39.982,39.9291,39.9467,35700.0
2014-04-15 13:50:00,45.23,45.24,45.18,45.2,33200.0,39.9467,39.9555,39.9026,39.9202,33200.0
2014-04-15 14:00:00,45.19,45.19,45.06,45.06,32400.0,39.9114,39.9114,39.7966,39.7966,32400.0
2014-04-15 14:10:00,45.05,45.12,45.01,45.03,33100.0,39.7877,39.8496,39.7524,39.7701,33100.0
2014-04-15 14:20:00,45.04,45.07,44.99,45.05,55900.0,39.7789,39.8054,39.7347,39.7877,55900.0
2014-04-15 14:30:00,45.05,45.19,45.04,45.19,24500.0,39.7877,39.9114,39.7789,39.9114,24500.0
2014-04-15 14:40:00,45.18,45.2,45.09,45.09,41200.0,39.9026,39.9202,39.8231,39.8231,41200.0
2014-04-15 14:50:00,45.1,45.12,45.08,45.1,60300.0,39.8319,39.8496,39.8142,39.8319,60300.0
2014-04-15 15:00:00,45.11,45.18,45.11,45.18,53100.0,39.8407,39.9026,39.8407,39.9026,53100.0
2014-04-15 15:10:00,45.18,45.23,45.18,45.2,65800.0,39.9026,39.9467,39.9026,39.9202,65800.0
2014-04-15 15:20:00,45.2,45.21,45.15,45.18,35300.0,39.9202,39.9291,39.8761,39.9026,35300.0
2014-04-15 15:30:00,45.17,45.18,45.09,45.09,63600.0,39.8937,39.9026,39.8231,39.8231,63600.0
2014-04-15 15:40:00,45.09,45.2,45.09,45.2,232000.0,39.8231,39.9202,39.8231,39.9202,232000.0
2014-04-15 15:50:00,45.2,45.29,45.2,45.27,427900.0,39.9202,39.9997,39.9202,39.982,427900.0
2014-04-16 09:30:00,45.28,45.47,45.27,45.34,49200.0,39.9909,40.1587,39.982,40.0439,49200.0
2014-04-16 09:40:00,45.35,45.47,45.33,45.35,26100.0,40.0527,40.1587,40.035,40.0527,26100.0
2014-04-16 09:50:00,45.34,45.4,45.23,45.25,31200.0,40.0439,40.0969,39.9467,39.9644,31200.0
2014-04-16 10:00:00,45.25,45.34,45.22,45.33,61300.0,39.9644,40.0439,39.9379,40.035,61300.0
2014-04-16 10:10:00,45.33,45.35,45.19,45.24,45000.0,40.035,40.0527,39.9114,39.9555,45000.0
2014-04-16 10:20:00,45.24,45.29,45.21,45.28,33700.0,39.9555,39.9997,39.9291,39.9909,33700.0
2014-04-16 10:30:00,45.28,45.48,45.28,45.45,50700.0,39.9909,40.1675,39.9909,40.141,50700.0
2014-04-16 10:40:00,45.45,45.57,45.45,45.54,34900.0,40.141,40.247,40.141,40.2205,34900.0
2014-04-16 10:50:00,45.54,45.56,45.45,45.47,22400.0,40.2205,40.2382,40.141,40.1587,22400.0
2014-04-16 11:00:00,45.47,45.56,45.45,45.51,83400.0,40.1587,40.2382,40.141,40.194,83400.0
2014-04-16 11:10:00,45.51,45.51,45.39,45.4,73500.0,40.194,40.194,40.088,40.0969,73500.0
2014-04-16 11:20:00,45.39,45.48,45.39,45.44,67900.0,40.088,40.1675,40.088,40.1322,67900.0
2014-04-16 11:30:00,45.44,45.47,45.4,45.4,52700.0,40.1322,40.1587,40.0969,40.0969,52700.0
2014-04-16 11:40:00,45.4,45.41,45.36,45.39,139700.0,40.0969,40.1057,40.0615,40.088,139700.0
2014-04-16 11:50:00,45.38,45.41,45.35,45.36,21900.0,40.0792,40.1057,40.0527,40.0615,21900.0
2014-04-16 12:00:00,45.35,45.37,45.33,45.34,27800.0,40.0527,40.0704,40.035,40.0439,27800.0
2014-04-16 12:10:00,45.34,45.37,45.32,45.37,34500.0,40.0439,40.0704,40.0262,40.0704,34500.0
2014-04-16 12:20:00,45.36,45.38,45.3,45.3,26300.0,40.0615,40.0792,40.0085,40.0085,26300.0
2014-04-16 12:30:00,45.31,45.38,45.27,45.37,24400.0,40.0174,40.0792,39.982,40.0704,24400.0
2014-04-16 12:40:00,45.37,45.44,45.37,45.4,17000.0,40.0704,40.1322,40.0704,40.0969,17000.0
2014-04-16 12:50:00,45.39,45.41,45.38,45.38,13200.0,40.088,40.1057,40.0792,40.0792,13200.0
2014-04-16 13:00:00,45.38,45.45,45.38,45.43,17900.0,40.0792,40.141,40.0792,40.1234,17900.0
2014-04-16 13:10:00,45.43,45.45,45.4,45.43,22500.0,40.1234,40.141,40.0969,40.1234,22500.0
2014-04-16 13:20:00,45.41,45.43,45.39,45.4,16800.0,40.1057,40.1234,40.088,40.0969,16800.0
2014-04-16 13:30:00,45.4,45.44,45.4,45.44,27200.0,40.0969,40.1322,40.0969,40.1322,27200.0
2014-04-16 13:40:00,45.43,45.44,45.4,45.43,21300.0,40.1234,40.1322,40.0969,40.1234,21300.0
2014-04-16 13:50:00,45.42,45.46,45.41,45.46,8400.0,40.1145,40.1498,40.1057,40.1498,8400.0
2014-04-16 14:00:00,45.46,45.48,45.4,45.42,28300.0,40.1498,40.1675,40.0969,40.1145,28300.0
2014-04-16 14:10:00,45.43,45.46,45.38,45.42,24800.0,40.1234,40.1498,40.0792,40.1145,24800.0
2014-04-16 14:20:00,45.41,45.45,45.39,45.44,23000.0,40.1057,40.141,40.088,40.1322,23000.0
2014-04-16 14:30:00,45.45,45.51,45.44,45.48,25100.0,40.141,40.194,40.1322,40.1675,25100.0
2014-04-16 14:40:00,45.48,45.5,45.46,45.47,27900.0,40.1675,40.1852,40.1498,40.1587,27900.0
2014-04-16 14:50:00,45.47,45.5,45.46,45.48,30900.0,40.1587,40.1852,40.1498,40.1675,30900.0
2014-04-16 15:00:00,45.48,45.49,45.43,45.45,40800.0,40.1675,40.1763,40.1234,40.141,40800.0
2014-04-16 15:10:00,45.45,45.48,45.44,45.46,29200.0,40.141,40.1675,40.1322,40.1498,29200.0
2014-04-16 15:20:00,45.46,45.51,45.46,45.48,19900.0,40.1498,40.194,40.1498,40.1675,19900.0
2014-04-16 15:30:00,45.48,45.52,45.47,45.52,31500.0,40.1675,40.2028,40.1587,40.2028,31500.0
2014-04-16 15:40:00,45.52,45.57,45.51,45.57,57300.0,40.2028,40.247,40.194,40.247,57300.0
2014-04-16 15:50:00,45.56,45.62,45.56,45.61,148500.0,40.2382,40.2912,40.2382,40.2823,148500.0
2014-04-17 09:30:00,45.44,45.56,45.42,45.46,183200.0,40.1322,40.2382,40.1145,40.1498,183200.0
2014-04-17 09:40:00,45.46,45.5,45.39,45.47,43800.0,40.1498,40.1852,40.088,40.1587,43800.0
2014-04-17 09:50:00,45.46,45.54,45.33,45.33,56000.0,40.1498,40.2205,40.035,40.035,56000.0
2014-04-17 10:00:00,45.33,45.42,45.27,45.33,30900.0,40.035,40.1145,39.982,40.035,30900.0
2014-04-17 10:10:00,45.32,45.36,45.23,45.25,44600.0,40.0262,40.0615,39.9467,39.9644,44600.0
2014-04-17 10:20:00,45.26,45.29,45.06,45.14,56500.0,39.9732,39.9997,39.7966,39.8672,56500.0
2014-04-17 10:30:00,45.15,45.21,45.09,45.1,39100.0,39.8761,39.9291,39.8231,39.8319,39100.0
2014-04-17 10:40:00,45.1,45.15,45.01,45.03,63600.0,39.8319,39.8761,39.7524,39.7701,63600.0
2014-04-17 10:50:00,45.01,45.08,44.93,44.93,41300.0,39.7524,39.8142,39.6818,39.6818,41300.0
2014-04-17 11:00:00,44.91,44.93,44.8,44.81,42400.0,39.6641,39.6818,39.5669,39.5758,42400.0
2014-04-17 11:10:00,44.81,44.93,44.8,44.9,84400.0,39.5758,39.6818,39.5669,39.6553,84400.0
2014-04-17 11:20:00,44.91,45.06,44.91,45.01,34200.0,39.6641,39.7966,39.6641,39.7524,34200.0
2014-04-17 11:30:00,45.0,45.0,44.93,44.97,35600.0,39.7436,39.7436,39.6818,39.7171,35600.0
2014-04-17 11:40:00,44.97,44.98,44.92,44.93,40100.0,39.7171,39.7259,39.6729,39.6818,40100.0
2014-04-17 11:50:00,44.93,44.96,44.9,44.91,57000.0,39.6818,39.7083,39.6553,39.6641,57000.0
2014-04-17 12:00:00,44.92,44.95,44.89,44.94,34000.0,39.6729,39.6994,39.6464,39.6906,34000.0
2014-04-17 12:10:00,44.94,44.96,44.91,44.93,20200.0,39.6906,39.7083,39.6641,39.6818,20200.0
2014-04-17 12:20:00,44.92,45.03,44.92,45.03,36300.0,39.6729,39.7701,39.6729,39.7701,36300.0
2014-04-17 12:30:00,45.03,45.03,44.94,44.96,61600.0,39.7701,39.7701,39.6906,39.7083,61600.0
2014-04-17 12:40:00,44.96,44.96,44.88,44.89,43900.0,39.7083,39.7083,39.6376,39.6464,43900.0
2014-04-17 12:50:00,44.89,44.96,44.88,44.93,38400.0,39.6464,39.7083,39.6376,39.6818,38400.0
2014-04-17 13:00:00,44.94,44.94,44.87,44.91,62100.0,39.6906,39.6906,39.6288,39.6641,62100.0
2014-04-17 13:10:00,44.92,44.99,44.92,44.97,140500.0,39.6729,39.7347,39.6729,39.7171,140500.0
2014-04-17 13:20:00,44.97,44.97,44.9,44.9,16200.0,39.7171,39.7171,39.6553,39.6553,16200.0
2014-04-17 13:30:00,44.91,44.94,44.88,44.89,30100.0,39.6641,39.6906,39.6376,39.6464,30100.0
2014-04-17 13:40:00,44.89,44.96,44.89,44.92,17900.0,39.6464,39.7083,39.6464,39.6729,17900.0
2014-04-17 13:50:00,44.91,44.95,44.89,44.92,22300.0,39.6641,39.6994,39.6464,39.6729,22300.0
2014-04-17 14:00:00,44.91,44.95,44.91,44.94,19100.0,39.6641,39.6994,39.6641,39.6906,19100.0
2014-04-17 14:10:00,44.95,44.99,44.95,44.96,16100.0,39.6994,39.7347,39.6994,39.7083,16100.0
2014-04-17 14:20:00,44.95,44.97,44.94,44.94,21000.0,39.6994,39.7171,39.6906,39.6906,21000.0
2014-04-17 14:30:00,44.94,44.95,44.91,44.92,19200.0,39.6906,39.6994,39.6641,39.6729,19200.0
2014-04-17 14:40:00,44.93,44.93,44.85,44.85,55400.0,39.6818,39.6818,39.6111,39.6111,55400.0
2014-04-17 14:50:00,44.85,44.87,44.81,44.84,22300.0,39.6111,39.6288,39.5758,39.6023,22300.0
2014-04-17 15:00:00,44.84,44.94,44.84,44.93,24400.0,39.6023,39.6906,39.6023,39.6818,24400.0
2014-04-17 15:10:00,44.93,45.0,44.93,44.97,42100.0,39.6818,39.7436,39.6818,39.7171,42100.0
2014-04-17 15:20:00,44.97,44.98,44.92,44.98,36800.0,39.7171,39.7259,39.6729,39.7259,36800.0
2014-04-17 15:30:00,44.97,44.97,44.94,44.96,43700.0,39.7171,39.7171,39.6906,39.7083,43700.0
2014-04-17 15:40:00,44.95,44.96,44.93,44.95,54100.0,39.6994,39.7083,39.6818,39.6994,54100.0
2014-04-17 15:50:00,44.94,44.95,44.86,44.88,184200.0,39.6906,39.6994,39.6199,39.6376,184200.0
2014-04-21 09:30:00,44.98,45.13,44.89,45.1,33800.0,39.7259,39.8584,39.6464,39.8319,33800.0
2014-04-21 09:40:00,45.08,45.08,44.92,44.97,19200.0,39.8142,39.8142,39.6729,39.7171,19200.0
2014-04-21 09:50:00,44.96,44.98,44.9,44.97,11100.0,39.7083,39.7259,39.6553,39.7171,11100.0
2014-04-21 10:00:00,44.96,45.0,44.89,44.96,19200.0,39.7083,39.7436,39.6464,39.7083,19200.0
2014-04-21 10:10:00,44.97,45.02,44.94,44.97,66400.0,39.7171,39.7612,39.6906,39.7171,66400.0
2014-04-21 10:20:00,44.96,45.1,44.87,45.08,57900.0,39.7083,39.8319,39.6288,39.8142,57900.0
2014-04-21 10:30:00,45.08,45.1,45.0,45.08,44800.0,39.8142,39.8319,39.7436,39.8142,44800.0
2014-04-21 10:40:00,45.08,45.08,44.93,44.93,24500.0,39.8142,39.8142,39.6818,39.6818,24500.0
2014-04-21 10:50:00,44.93,45.03,44.93,45.02,37900.0,39.6818,39.7701,39.6818,39.7612,37900.0
2014-04-21 11:00:00,45.02,45.02,44.97,45.01,24600.0,39.7612,39.7612,39.7171,39.7524,24600.0
2014-04-21 11:10:00,45.01,45.05,44.97,45.01,29400.0,39.7524,39.7877,39.7171,39.7524,29400.0
2014-04-21 11:20:00,45.02,45.03,44.98,45.01,21700.0,39.7612,39.7701,39.7259,39.7524,21700.0
2014-04-21 11:30:00,45.0,45.06,44.99,45.0,29100.0,39.7436,39.7966,39.7347,39.7436,29100.0
2014-04-21 11:40:00,45.01,45.05,45.0,45.0,27100.0,39.7524,39.7877,39.7436,39.7436,27100.0
2014-04-21 11:50:00,45.01,45.02,44.91,44.94,24700.0,39.7524,39.7612,39.6641,39.6906,24700.0
2014-04-21 12:00:00,44.94,44.94,44.89,44.9,40200.0,39.6906,39.6906,39.6464,39.6553,40200.0
2014-04-21 12:10:00,44.89,44.89,44.78,44.78,24500.0,39.6464,39.6464,39.5493,39.5493,24500.0
2014-04-21 12:20:00,44.77,44.82,44.77,44.8,44200.0,39.5404,39.5846,39.5404,39.5669,44200.0
2014-04-21 12:30:00,44.79,44.8,44.71,44.72,63300.0,39.5581,39.5669,39.4875,39.4963,63300.0
2014-04-21 12:40:00,44.71,44.8,44.68,44.68,53300.0,39.4875,39.5669,39.461,39.461,53300.0
2014-04-21 12:50:00,44.69,44.71,44.64,44.65,43900.0,39.4698,39.4875,39.4256,39.4345,43900.0
2014-04-21 13:00:00,44.66,44.72,44.65,44.72,21700.0,39.4433,39.4963,39.4345,39.4963,21700.0
2014-04-21 13:10:00,44.72,44.76,44.68,44.69,18700.0,39.4963,39.5316,39.461,39.4698,18700.0
2014-04-21 13:20:00,44.68,44.75,44.68,44.74,12900.0,39.461,39.5228,39.461,39.514,12900.0
2014-04-21 13:30:00,44.75,44.75,44.67,44.7,27300.0,39.5228,39.5228,39.4521,39.4786,27300.0
2014-04-21 13:40:00,44.71,44.71,44.62,44.62,23900.0,39.4875,39.4875,39.408,39.408,23900.0
2014-04-21 13:50:00,44.63,44.67,44.54,44.54,28500.0,39.4168,39.4521,39.3373,39.3373,28500.0
2014-04-21 14:00:00,44.54,44.59,44.52,44.57,16800.0,39.3373,39.3815,39.3196,39.3638,16800.0
2014-04-21 14:10:00,44.57,44.59,44.48,44.5,35000.0,39.3638,39.3815,39.2843,39.302,35000.0
2014-04-21 14:20:00,44.5,44.54,44.5,44.53,20000.0,39.302,39.3373,39.302,39.3285,20000.0
2014-04-21 14:30:00,44.53,44.56,44.53,44.54,27600.0,39.3285,39.355,39.3285,39.3373,27600.0
2014-04-21 14:40:00,44.54,44.62,44.54,44.61,22700.0,39.3373,39.408,39.3373,39.3991,22700.0
2014-04-21 14:50:00,44.62,44.62,44.56,44.56,52000.0,39.408,39.408,39.355,39.355,52000.0
2014-04-21 15:00:00,44.56,44.63,44.56,44.62,65800.0,39.355,39.4168,39.355,39.408,65800.0
2014-04-21 15:10:00,44.63,44.69,44.61,44.68,39600.0,39.4168,39.4698,39.3991,39.461,39600.0
2014-04-21 15:20:00,44.67,44.68,44.63,44.63,42700.0,39.4521,39.461,39.4168,39.4168,42700.0
2014-04-21 15:30:00,44.64,44.69,44.62,44.69,46700.0,39.4256,39.4698,39.408,39.4698,46700.0
2014-04-21 15:40:00,44.69,44.73,44.69,44.71,58500.0,39.4698,39.5051,39.4698,39.4875,58500.0
2014-04-21 15:50:00,44.71,44.79,44.71,44.77,175900.0,39.4875,39.5581,39.4875,39.5404,175900.0
2014-04-22 09:30:00,44.73,44.78,44.5,44.61,32900.0,39.5051,39.5493,39.302,39.3991,32900.0
2014-04-22 09:40:00,44.6,44.82,44.58,44.66,24800.0,39.3903,39.5846,39.3726,39.4433,24800.0
2014-04-22 09:50:00,44.65,44.73,44.64,44.71,6400.0,39.4345,39.5051,39.4256,39.4875,6400.0
2014-04-22 10:00:00,44.73,44.79,44.67,44.71,16700.0,39.5051,39.5581,39.4521,39.4875,16700.0
2014-04-22 10:10:00,44.69,44.74,44.6,44.63,24200.0,39.4698,39.514,39.3903,39.4168,24200.0
2014-04-22 10:20:00,44.62,44.67,44.59,44.6,36700.0,39.408,39.4521,39.3815,39.3903,36700.0
2014-04-22 10:30:00,44.6,44.71,44.59,44.69,28500.0,39.3903,39.4875,39.3815,39.4698,28500.0
2014-04-22 10:40:00,44.69,44.69,44.59,44.6,24600.0,39.4698,39.4698,39.3815,39.3903,24600.0
2014-04-22 10:50:00,44.6,44.65,44.55,44.64,19200.0,39.3903,39.4345,39.3461,39.4256,19200.0
2014-04-22 11:00:00,44.65,44.66,44.55,44.59,13500.0,39.4345,39.4433,39.3461,39.3815,13500.0
2014-04-22 11:10:00,44.58,44.66,44.58,44.65,9700.0,39.3726,39.4433,39.3726,39.4345,9700.0
2014-04-22 11:20:00,44.67,44.71,44.63,44.64,9400.0,39.4521,39.4875,39.4168,39.4256,9400.0
2014-04-22 11:30:00,44.62,44.69,44.58,44.66,41700.0,39.408,39.4698,39.3726,39.4433,41700.0
2014-04-22 11:40:00,44.66,44.66,44.55,44.61,15100.0,39.4433,39.4433,39.3461,39.3991,15100.0
2014-04-22 11:50:00,44.62,44.69,44.62,44.65,8800.0,39.408,39.4698,39.408,39.4345,8800.0
2014-04-22 12:00:00,44.65,44.68,44.62,44.67,9000.0,39.4345,39.461,39.408,39.4521,9000.0
2014-04-22 12:10:00,44.67,44.69,44.65,44.65,5200.0,39.4521,39.4698,39.4345,39.4345,5200.0
2014-04-22 12:20:00,44.66,44.69,44.64,44.64,10800.0,39.4433,39.4698,39.4256,39.4256,10800.0
2014-04-22 12:30:00,44.64,44.67,44.63,44.65,15400.0,39.4256,39.4521,39.4168,39.4345,15400.0
2014-04-22 12:40:00,44.64,44.66,44.63,44.65,42200.0,39.4256,39.4433,39.4168,39.4345,42200.0
2014-04-22 12:50:00,44.65,44.72,44.65,44.7,22900.0,39.4345,39.4963,39.4345,39.4786,22900.0
2014-04-22 13:00:00,44.7,44.71,44.63,44.65,26500.0,39.4786,39.4875,39.4168,39.4345,26500.0
2014-04-22 13:10:00,44.65,44.65,44.65,44.65,15500.0,39.4345,39.4345,39.4345,39.4345,15500.0
2014-04-22 13:20:00,44.65,44.75,44.64,44.71,25100.0,39.4345,39.5228,39.4256,39.4875,25100.0
2014-04-22 13:30:00,44.71,44.8,44.7,44.8,10100.0,39.4875,39.5669,39.4786,39.5669,10100.0
2014-04-22 13:40:00,44.79,44.79,44.76,44.76,11200.0,39.5581,39.5581,39.5316,39.5316,11200.0
2014-04-22 13:50:00,44.77,44.79,44.74,44.74,18100.0,39.5404,39.5581,39.514,39.514,18100.0
2014-04-22 14:00:00,44.74,44.74,44.7,44.72,13600.0,39.514,39.514,39.4786,39.4963,13600.0
2014-04-22 14:10:00,44.71,44.74,44.7,44.74,16100.0,39.4875,39.514,39.4786,39.514,16100.0
2014-04-22 14:20:00,44.73,44.73,44.71,44.72,6600.0,39.5051,39.5051,39.4875,39.4963,6600.0
2014-04-22 14:30:00,44.73,44.75,44.67,44.73,26800.0,39.5051,39.5228,39.4521,39.5051,26800.0
2014-04-22 14:40:00,44.74,44.78,44.74,44.78,14700.0,39.514,39.5493,39.514,39.5493,14700.0
2014-04-22 14:50:00,44.77,44.79,44.75,44.76,16100.0,39.5404,39.5581,39.5228,39.5316,16100.0
2014-04-22 15:00:00,44.77,44.77,44.75,44.76,14700.0,39.5404,39.5404,39.5228,39.5316,14700.0
2014-04-22 15:10:00,44.76,44.77,44.75,44.76,18800.0,39.5316,39.5404,39.5228,39.5316,18800.0
2014-04-22 15:20:00,44.77,44.78,44.75,44.78,25800.0,39.5404,39.5493,39.5228,39.5493,25800.0
2014-04-22 15:30:00,44.78,44.79,44.75,44.75,26900.0,39.5493,39.5581,39.5228,39.5228,26900.0
2014-04-22 15:40:00,44.75,44.79,44.74,44.74,41100.0,39.5228,39.5581,39.514,39.514,41100.0
2014-04-22 15:50:00,44.75,44.78,44.71,44.72,119700.0,39.5228,39.5493,39.4875,39.4963,119700.0
2014-04-23 09:30:00,44.78,45.09,44.74,45.07,58200.0,39.5493,39.8231,39.514,39.8054,58200.0
2014-04-23 09:40:00,45.08,45.19,44.95,45.1,36500.0,39.8142,39.9114,39.6994,39.8319,36500.0
2014-04-23 09:50:00,45.1,45.19,45.06,45.19,30100.0,39.8319,39.9114,39.7966,39.9114,30100.0
2014-04-23 10:00:00,45.18,45.27,45.13,45.17,37300.0,39.9026,39.982,39.8584,39.8937,37300.0
2014-04-23 10:10:00,45.17,45.22,45.13,45.18,25700.0,39.8937,39.9379,39.8584,39.9026,25700.0
2014-04-23 10:20:00,45.15,45.16,45.05,45.05,36000.0,39.8761,39.8849,39.7877,39.7877,36000.0
2014-04-23 10:30:00,45.04,45.09,44.97,45.09,25500.0,39.7789,39.8231,39.7171,39.8231,25500.0
2014-04-23 10:40:00,45.09,45.1,44.98,45.01,33100.0,39.8231,39.8319,39.7259,39.7524,33100.0
2014-04-23 10:50:00,45.01,45.07,45.01,45.07,24500.0,39.7524,39.8054,39.7524,39.8054,24500.0
2014-04-23 11:00:00,45.06,45.07,44.97,45.0,21900.0,39.7966,39.8054,39.7171,39.7436,21900.0
2014-04-23 11:10:00,44.99,45.04,44.97,45.0,83900.0,39.7347,39.7789,39.7171,39.7436,83900.0
2014-04-23 11:20:00,44.99,45.04,44.98,45.0,13400.0,39.7347,39.7789,39.7259,39.7436,13400.0
2014-04-23 11:30:00,45.01,45.04,44.98,45.01,16800.0,39.7524,39.7789,39.7259,39.7524,16800.0
2014-04-23 11:40:00,45.0,45.0,44.95,44.96,11000.0,39.7436,39.7436,39.6994,39.7083,11000.0
2014-04-23 11:50:00,44.96,44.98,44.93,44.93,13900.0,39.7083,39.7259,39.6818,39.6818,13900.0
2014-04-23 12:00:00,44.93,44.93,44.86,44.86,13500.0,39.6818,39.6818,39.6199,39.6199,13500.0
2014-04-23 12:10:00,44.86,44.89,44.81,44.87,14700.0,39.6199,39.6464,39.5758,39.6288,14700.0
2014-04-23 12:20:00,44.87,44.89,44.86,44.87,10300.0,39.6288,39.6464,39.6199,39.6288,10300.0
2014-04-23 12:30:00,44.86,44.89,44.83,44.83,14200.0,39.6199,39.6464,39.5934,39.5934,14200.0
2014-04-23 12:40:00,44.82,44.88,44.82,44.85,22000.0,39.5846,39.6376,39.5846,39.6111,22000.0
2014-04-23 12:50:00,44.84,44.87,44.82,44.87,15300.0,39.6023,39.6288,39.5846,39.6288,15300.0
2014-04-23 13:00:00,44.86,44.87,44.8,44.82,65800.0,39.6199,39.6288,39.5669,39.5846,65800.0
2014-04-23 13:10:00,44.82,44.86,44.81,44.84,21000.0,39.5846,39.6199,39.5758,39.6023,21000.0
2014-04-23 13:20:00,44.83,44.86,44.8,44.86,23200.0,39.5934,39.6199,39.5669,39.6199,23200.0
2014-04-23 13:30:00,44.85,44.86,44.77,44.79,28800.0,39.6111,39.6199,39.5404,39.5581,28800.0
2014-04-23 13:40:00,44.78,44.85,44.78,44.8,21200.0,39.5493,39.6111,39.5493,39.5669,21200.0
2014-04-23 13:50:00,44.79,44.81,44.71,44.72,39300.0,39.5581,39.5758,39.4875,39.4963,39300.0
2014-04-23 14:00:00,44.72,44.76,44.71,44.75,33400.0,39.4963,39.5316,39.4875,39.5228,33400.0
2014-04-23 14:10:00,44.76,44.76,44.59,44.62,39200.0,39.5316,39.5316,39.3815,39.408,39200.0
2014-04-23 14:20:00,44.62,44.75,44.62,44.75,26100.0,39.408,39.5228,39.408,39.5228,26100.0
2014-04-23 14:30:00,44.74,44.74,44.58,44.58,33100.0,39.514,39.514,39.3726,39.3726,33100.0
2014-04-23 14:40:00,44.58,44.63,44.56,44.59,22400.0,39.3726,39.4168,39.355,39.3815,22400.0
2014-04-23 14:50:00,44.6,44.68,44.59,44.66,20400.0,39.3903,39.461,39.3815,39.4433,20400.0
2014-04-23 15:00:00,44.65,44.66,44.58,44.62,65200.0,39.4345,39.4433,39.3726,39.408,65200.0
2014-04-23 15:10:00,44.62,44.62,44.56,44.57,37900.0,39.408,39.408,39.355,39.3638,37900.0
2014-04-23 15:20:00,44.57,44.6,44.55,44.58,43900.0,39.3638,39.3903,39.3461,39.3726,43900.0
2014-04-23 15:30:00,44.58,44.62,44.55,44.62,45200.0,39.3726,39.408,39.3461,39.408,45200.0
2014-04-23 15:40:00,44.62,44.62,44.54,44.58,79400.0,39.408,39.408,39.3373,39.3726,79400.0
2014-04-23 15:50:00,44.58,44.59,44.53,44.57,170000.0,39.3726,39.3815,39.3285,39.3638,170000.0
2014-04-24 09:30:00,44.56,44.66,44.35,44.63,72300.0,39.355,39.4433,39.1695,39.4168,72300.0
2014-04-24 09:40:00,44.63,44.91,44.63,44.81,54800.0,39.4168,39.6641,39.4168,39.5758,54800.0
2014-04-24 09:50:00,44.82,44.96,44.78,44.81,33000.0,39.5846,39.7083,39.5493,39.5758,33000.0
2014-04-24 10:00:00,44.81,44.98,44.81,44.89,41200.0,39.5758,39.7259,39.5758,39.6464,41200.0
2014-04-24 10:10:00,44.89,44.93,44.81,44.86,37100.0,39.6464,39.6818,39.5758,39.6199,37100.0
2014-04-24 10:20:00,44.85,44.85,44.79,44.83,17300.0,39.6111,39.6111,39.5581,39.5934,17300.0
2014-04-24 10:30:00,44.83,44.93,44.81,44.92,18500.0,39.5934,39.6818,39.5758,39.6729,18500.0
2014-04-24 10:40:00,44.93,44.96,44.86,44.92,33100.0,39.6818,39.7083,39.6199,39.6729,33100.0
2014-04-24 10:50:00,44.92,45.04,44.92,45.01,32300.0,39.6729,39.7789,39.6729,39.7524,32300.0
2014-04-24 11:00:00,45.02,45.07,44.99,45.01,51300.0,39.7612,39.8054,39.7347,39.7524,51300.0
2014-04-24 11:10:00,45.01,45.01,44.94,44.97,18400.0,39.7524,39.7524,39.6906,39.7171,18400.0
2014-04-24 11:20:00,44.96,44.99,44.94,44.98,11500.0,39.7083,39.7347,39.6906,39.7259,11500.0
2014-04-24 11:30:00,44.98,45.04,44.95,45.04,11900.0,39.7259,39.7789,39.6994,39.7789,11900.0
2014-04-24 11:40:00,45.04,45.11,45.04,45.11,20100.0,39.7789,39.8407,39.7789,39.8407,20100.0
2014-04-24 11:50:00,45.11,45.15,45.08,45.1,45100.0,39.8407,39.8761,39.8142,39.8319,45100.0
2014-04-24 12:00:00,45.1,45.2,45.1,45.2,28900.0,39.8319,39.9202,39.8319,39.9202,28900.0
2014-04-24 12:10:00,45.19,45.21,45.02,45.04,29900.0,39.9114,39.9291,39.7612,39.7789,29900.0
2014-04-24 12:20:00,45.04,45.05,44.95,44.95,46000.0,39.7789,39.7877,39.6994,39.6994,46000.0
2014-04-24 12:30:00,44.95,44.97,44.91,44.91,26300.0,39.6994,39.7171,39.6641,39.6641,26300.0
2014-04-24 12:40:00,44.92,45.0,44.9,44.95,59800.0,39.6729,39.7436,39.6553,39.6994,59800.0
2014-04-24 12:50:00,44.95,45.01,44.95,45.01,63300.0,39.6994,39.7524,39.6994,39.7524,63300.0
2014-04-24 13:00:00,45.01,45.02,44.98,44.98,10200.0,39.7524,39.7612,39.7259,39.7259,10200.0
2014-04-24 13:10:00,44.98,45.0,44.96,44.99,16200.0,39.7259,39.7436,39.7083,39.7347,16200.0
2014-04-24 13:20:00,44.98,45.0,44.94,44.95,15500.0,39.7259,39.7436,39.6906,39.6994,15500.0
2014-04-24 13:30:00,44.95,45.03,44.94,45.03,25700.0,39.6994,39.7701,39.6906,39.7701,25700.0
2014-04-24 13:40:00,45.02,45.05,44.99,45.01,23100.0,39.7612,39.7877,39.7347,39.7524,23100.0
2014-04-24 13:50:00,45.01,45.02,44.97,44.98,12900.0,39.7524,39.7612,39.7171,39.7259,12900.0
2014-04-24 14:00:00,44.99,45.0,44.95,44.95,16800.0,39.7347,39.7436,39.6994,39.6994,16800.0
2014-04-24 14:10:00,44.95,44.97,44.93,44.94,33700.0,39.6994,39.7171,39.6818,39.6906,33700.0
2014-04-24 14:20:00,44.93,44.94,44.91,44.94,9500.0,39.6818,39.6906,39.6641,39.6906,9500.0
2014-04-24 14:30:00,44.94,44.95,44.91,44.94,40600.0,39.6906,39.6994,39.6641,39.6906,40600.0
2014-04-24 14:40:00,44.95,44.96,44.9,44.9,34100.0,39.6994,39.7083,39.6553,39.6553,34100.0
2014-04-24 14:50:00,44.9,44.93,44.87,44.93,15800.0,39.6553,39.6818,39.6288,39.6818,15800.0
2014-04-24 15:00:00,44.93,44.97,44.91,44.93,51100.0,39.6818,39.7171,39.6641,39.6818,51100.0
2014-04-24 15:10:00,44.93,44.95,44.9,44.9,18300.0,39.6818,39.6994,39.6553,39.6553,18300.0
2014-04-24 15:20:00,44.9,44.93,44.87,44.89,29200.0,39.6553,39.6818,39.6288,39.6464,29200.0
2014-04-24 15:30:00,44.9,44.92,44.86,44.87,47900.0,39.6553,39.6729,39.6199,39.6288,47900.0
2014-04-24 15:40:00,44.87,44.87,44.85,44.86,150700.0,39.6288,39.6288,39.6111,39.6199,150700.0
2014-04-24 15:50:00,44.87,44.91,44.86,44.89,216700.0,39.6288,39.6641,39.6199,39.6464,216700.0
2014-04-25 09:30:00,44.95,45.2,44.93,45.1,58200.0,39.6994,39.9202,39.6818,39.8319,58200.0
2014-04-25 09:40:00,45.08,45.17,45.01,45.05,19800.0,39.8142,39.8937,39.7524,39.7877,19800.0
2014-04-25 09:50:00,45.08,45.27,45.07,45.23,27300.0,39.8142,39.982,39.8054,39.9467,27300.0
2014-04-25 10:00:00,45.24,45.33,45.2,45.27,27100.0,39.9555,40.035,39.9202,39.982,27100.0
2014-04-25 10:10:00,45.28,45.34,45.24,45.34,27400.0,39.9909,40.0439,39.9555,40.0439,27400.0
2014-04-25 10:20:00,45.34,45.34,45.19,45.26,16200.0,40.0439,40.0439,39.9114,39.9732,16200.0
2014-04-25 10:30:00,45.26,45.3,45.24,45.25,9700.0,39.9732,40.0085,39.9555,39.9644,9700.0
2014-04-25 10:40:00,45.25,45.28,45.21,45.23,20000.0,39.9644,39.9909,39.9291,39.9467,20000.0
2014-04-25 10:50:00,45.23,45.27,45.2,45.22,8200.0,39.9467,39.982,39.9202,39.9379,8200.0
2014-04-25 11:00:00,45.22,45.28,45.2,45.22,14900.0,39.9379,39.9909,39.9202,39.9379,14900.0
2014-04-25 11:10:00,45.21,45.26,45.17,45.23,17200.0,39.9291,39.9732,39.8937,39.9467,17200.0
2014-04-25 11:20:00,45.24,45.24,45.14,45.14,11900.0,39.9555,39.9555,39.8672,39.8672,11900.0
2014-04-25 11:30:00,45.15,45.17,45.08,45.13,9400.0,39.8761,39.8937,39.8142,39.8584,9400.0
2014-04-25 11:40:00,45.13,45.21,45.13,45.2,10700.0,39.8584,39.9291,39.8584,39.9202,10700.0
2014-04-25 11:50:00,45.22,45.29,45.16,45.22,17600.0,39.9379,39.9997,39.8849,39.9379,17600.0
2014-04-25 12:00:00,45.23,45.24,45.19,45.2,13900.0,39.9467,39.9555,39.9114,39.9202,13900.0
2014-04-25 12:10:00,45.2,45.25,45.2,45.23,15400.0,39.9202,39.9644,39.9202,39.9467,15400.0
2014-04-25 12:20:00,45.23,45.3,45.22,45.25,14100.0,39.9467,40.0085,39.9379,39.9644,14100.0
2014-04-25 12:30:00,45.24,45.37,45.24,45.36,25600.0,39.9555,40.0704,39.9555,40.0615,25600.0
2014-04-25 12:40:00,45.35,45.42,45.33,45.4,18100.0,40.0527,40.1145,40.035,40.0969,18100.0
2014-04-25 12:50:00,45.4,45.44,45.39,45.39,21700.0,40.0969,40.1322,40.088,40.088,21700.0
2014-04-25 13:00:00,45.39,45.39,45.35,45.37,11700.0,40.088,40.088,40.0527,40.0704,11700.0
2014-04-25 13:10:00,45.37,45.38,45.32,45.33,7300.0,40.0704,40.0792,40.0262,40.035,7300.0
2014-04-25 13:20:00,45.33,45.35,45.3,45.34,6800.0,40.035,40.0527,40.0085,40.0439,6800.0
2014-04-25 13:30:00,45.34,45.36,45.31,45.32,11700.0,40.0439,40.0615,40.0174,40.0262,11700.0
2014-04-25 13:40:00,45.32,45.4,45.32,45.39,9800.0,40.0262,40.0969,40.0262,40.088,9800.0
2014-04-25 13:50:00,45.38,45.39,45.34,45.34,3800.0,40.0792,40.088,40.0439,40.0439,3800.0
2014-04-25 14:00:00,45.35,45.38,45.35,45.37,10900.0,40.0527,40.0792,40.0527,40.0704,10900.0
2014-04-25 14:10:00,45.37,45.4,45.34,45.36,14800.0,40.0704,40.0969,40.0439,40.0615,14800.0
2014-04-25 14:20:00,45.35,45.35,45.29,45.32,11200.0,40.0527,40.0527,39.9997,40.0262,11200.0
2014-04-25 14:30:00,45.31,45.35,45.28,45.33,10700.0,40.0174,40.0527,39.9909,40.035,10700.0
2014-04-25 14:40:00,45.32,45.36,45.31,45.34,10700.0,40.0262,40.0615,40.0174,40.0439,10700.0
2014-04-25 14:50:00,45.35,45.39,45.34,45.35,13300.0,40.0527,40.088,40.0439,40.0527,13300.0
2014-04-25 15:00:00,45.36,45.4,45.34,45.4,22400.0,40.0615,40.0969,40.0439,40.0969,22400.0
2014-04-25 15:10:00,45.39,45.41,45.36,45.4,18900.0,40.088,40.1057,40.0615,40.0969,18900.0
2014-04-25 15:20:00,45.39,45.44,45.37,45.37,23900.0,40.088,40.1322,40.0704,40.0704,23900.0
2014-04-25 15:30:00,45.37,45.44,45.37,45.4,29800.0,40.0704,40.1322,40.0704,40.0969,29800.0
2014-04-25 15:40:00,45.4,45.48,45.4,45.47,41200.0,40.0969,40.1675,40.0969,40.1587,41200.0
2014-04-25 15:50:00,45.47,45.52,45.45,45.5,154200.0,40.1587,40.2028,40.141,40.1852,154200.0
2014-04-28 09:30:00,45.53,45.76,45.53,45.7,49800.0,40.2117,40.4148,40.2117,40.3618,49800.0
2014-04-28 09:40:00,45.7,45.83,45.53,45.63,54500.0,40.3618,40.4766,40.2117,40.3,54500.0
2014-04-28 09:50:00,45.62,45.62,45.39,45.41,22100.0,40.2912,40.2912,40.088,40.1057,22100.0
2014-04-28 10:00:00,45.41,45.5,45.35,45.46,50700.0,40.1057,40.1852,40.0527,40.1498,50700.0
2014-04-28 10:10:00,45.46,45.5,45.33,45.39,20900.0,40.1498,40.1852,40.035,40.088,20900.0
2014-04-28 10:20:00,45.38,45.52,45.38,45.38,30400.0,40.0792,40.2028,40.0792,40.0792,30400.0
2014-04-28 10:30:00,45.38,45.49,45.37,45.45,21600.0,40.0792,40.1763,40.0704,40.141,21600.0
2014-04-28 10:40:00,45.46,45.52,45.35,45.38,68600.0,40.1498,40.2028,40.0527,40.0792,68600.0
2014-04-28 10:50:00,45.39,45.43,45.33,45.38,24200.0,40.088,40.1234,40.035,40.0792,24200.0
2014-04-28 11:00:00,45.39,45.48,45.37,45.48,20200.0,40.088,40.1675,40.0704,40.1675,20200.0
2014-04-28 11:10:00,45.48,45.53,45.42,45.51,18600.0,40.1675,40.2117,40.1145,40.194,18600.0
2014-04-28 11:20:00,45.5,45.53,45.45,45.48,16400.0,40.1852,40.2117,40.141,40.1675,16400.0
2014-04-28 11:30:00,45.48,45.6,45.48,45.59,11400.0,40.1675,40.2735,40.1675,40.2647,11400.0
2014-04-28 11:40:00,45.56,45.61,45.55,45.59,13800.0,40.2382,40.2823,40.2293,40.2647,13800.0
2014-04-28 11:50:00,45.59,45.62,45.5,45.5,13900.0,40.2647,40.2912,40.1852,40.1852,13900.0
2014-04-28 12:00:00,45.51,45.55,45.5,45.52,17100.0,40.194,40.2293,40.1852,40.2028,17100.0
2014-04-28 12:10:00,45.54,45.55,45.48,45.49,15300.0,40.2205,40.2293,40.1675,40.1763,15300.0
2014-04-28 12:20:00,45.48,45.53,45.45,45.52,21300.0,40.1675,40.2117,40.141,40.2028,21300.0
2014-04-28 12:30:00,45.52,45.53,45.48,45.5,21100.0,40.2028,40.2117,40.1675,40.1852,21100.0
2014-04-28 12:40:00,45.5,45.51,45.47,45.48,18000.0,40.1852,40.194,40.1587,40.1675,18000.0
2014-04-28 12:50:00,45.48,45.49,45.41,45.49,12900.0,40.1675,40.1763,40.1057,40.1763,12900.0
2014-04-28 13:00:00,45.48,45.48,45.4,45.41,57100.0,40.1675,40.1675,40.0969,40.1057,57100.0
2014-04-28 13:10:00,45.41,45.41,45.34,45.34,22200.0,40.1057,40.1057,40.0439,40.0439,22200.0
2014-04-28 13:20:00,45.35,45.35,45.26,45.26,17100.0,40.0527,40.0527,39.9732,39.9732,17100.0
2014-04-28 13:30:00,45.26,45.36,45.26,45.34,42800.0,39.9732,40.0615,39.9732,40.0439,42800.0
2014-04-28 13:40:00,45.34,45.34,45.3,45.32,27400.0,40.0439,40.0439,40.0085,40.0262,27400.0
2014-04-28 13:50:00,45.33,45.38,45.33,45.38,30000.0,40.035,40.0792,40.035,40.0792,30000.0
2014-04-28 14:00:00,45.38,45.41,45.36,45.41,19600.0,40.0792,40.1057,40.0615,40.1057,19600.0
2014-04-28 14:10:00,45.41,45.43,45.39,45.42,10400.0,40.1057,40.1234,40.088,40.1145,10400.0
2014-04-28 14:20:00,45.41,45.47,45.4,45.47,45700.0,40.1057,40.1587,40.0969,40.1587,45700.0
2014-04-28 14:30:00,45.47,45.53,45.47,45.53,22700.0,40.1587,40.2117,40.1587,40.2117,22700.0
2014-04-28 14:40:00,45.51,45.53,45.48,45.53,24200.0,40.194,40.2117,40.1675,40.2117,24200.0
2014-04-28 14:50:00,45.53,45.55,45.51,45.55,30200.0,40.2117,40.2293,40.194,40.2293,30200.0
2014-04-28 15:00:00,45.55,45.75,45.55,45.73,71400.0,40.2293,40.406,40.2293,40.3883,71400.0
2014-04-28 15:10:00,45.73,45.83,45.71,45.81,64600.0,40.3883,40.4766,40.3706,40.459,64600.0
2014-04-28 15:20:00,45.8,45.86,45.75,45.82,105200.0,40.4501,40.5031,40.406,40.4678,105200.0
2014-04-28 15:30:00,45.83,45.86,45.81,45.83,81900.0,40.4766,40.5031,40.459,40.4766,81900.0
2014-04-28 15:40:00,45.84,45.87,45.8,45.84,91900.0,40.4855,40.512,40.4501,40.4855,91900.0
2014-04-28 15:50:00,45.84,45.87,45.82,45.84,188300.0,40.4855,40.512,40.4678,40.4855,188300.0
2014-04-29 09:30:00,45.91,46.11,45.84,45.98,94000.0,40.5473,40.7239,40.4855,40.6091,94000.0
2014-04-29 09:40:00,46.01,46.01,45.89,45.94,59000.0,40.6356,40.6356,40.5296,40.5738,59000.0
2014-04-29 09:50:00,45.92,45.96,45.81,45.9,112500.0,40.5561,40.5914,40.459,40.5385,112500.0
2014-04-29 10:00:00,45.89,45.95,45.83,45.87,85300.0,40.5296,40.5826,40.4766,40.512,85300.0
2014-04-29 10:10:00,45.87,45.88,45.78,45.84,63600.0,40.512,40.5208,40.4325,40.4855,63600.0
2014-04-29 10:20:00,45.83,45.85,45.79,45.79,115800.0,40.4766,40.4943,40.4413,40.4413,115800.0
2014-04-29 10:30:00,45.8,45.83,45.79,45.79,24800.0,40.4501,40.4766,40.4413,40.4413,24800.0
2014-04-29 10:40:00,45.78,45.78,45.69,45.75,42800.0,40.4325,40.4325,40.353,40.406,42800.0
2014-04-29 10:50:00,45.75,45.8,45.73,45.76,29300.0,40.406,40.4501,40.3883,40.4148,29300.0
2014-04-29 11:00:00,45.77,45.8,45.74,45.75,21800.0,40.4236,40.4501,40.3971,40.406,21800.0
2014-04-29 11:10:00,45.75,45.77,45.72,45.73,53300.0,40.406,40.4236,40.3795,40.3883,53300.0
2014-04-29 11:20:00,45.73,45.73,45.6,45.6,47400.0,40.3883,40.3883,40.2735,40.2735,47400.0
2014-04-29 11:30:00,45.59,45.63,45.57,45.6,54700.0,40.2647,40.3,40.247,40.2735,54700.0
2014-04-29 11:40:00,45.59,45.63,45.56,45.57,41400.0,40.2647,40.3,40.2382,40.247,41400.0
2014-04-29 11:50:00,45.57,45.57,45.49,45.49,34900.0,40.247,40.247,40.1763,40.1763,34900.0
2014-04-29 12:00:00,45.49,45.52,45.44,45.45,63400.0,40.1763,40.2028,40.1322,40.141,63400.0
2014-04-29 12:10:00,45.45,45.51,45.42,45.48,54300.0,40.141,40.194,40.1145,40.1675,54300.0
2014-04-29 12:20:00,45.48,45.51,45.41,45.41,39200.0,40.1675,40.194,40.1057,40.1057,39200.0
2014-04-29 12:30:00,45.41,45.43,45.29,45.36,60900.0,40.1057,40.1234,39.9997,40.0615,60900.0
2014-04-29 12:40:00,45.35,45.37,45.32,45.35,35800.0,40.0527,40.0704,40.0262,40.0527,35800.0
2014-04-29 12:50:00,45.34,45.45,45.34,45.45,62700.0,40.0439,40.141,40.0439,40.141,62700.0
2014-04-29 13:00:00,45.45,45.46,45.43,45.46,136300.0,40.141,40.1498,40.1234,40.1498,136300.0
2014-04-29 13:10:00,45.47,45.47,45.45,45.46,41600.0,40.1587,40.1587,40.141,40.1498,41600.0
2014-04-29 13:20:00,45.46,45.46,45.44,45.45,31000.0,40.1498,40.1498,40.1322,40.141,31000.0
2014-04-29 13:30:00,45.44,45.49,45.44,45.49,41500.0,40.1322,40.1763,40.1322,40.1763,41500.0
2014-04-29 13:40:00,45.51,45.51,45.48,45.48,29400.0,40.194,40.194,40.1675,40.1675,29400.0
2014-04-29 13:50:00,45.48,45.51,45.48,45.5,30500.0,40.1675,40.194,40.1675,40.1852,30500.0
2014-04-29 14:00:00,45.49,45.49,45.44,45.46,49200.0,40.1763,40.1763,40.1322,40.1498,49200.0
2014-04-29 14:10:00,45.47,45.47,45.45,45.45,25700.0,40.1587,40.1587,40.141,40.141,25700.0
2014-04-29 14:20:00,45.46,45.46,45.44,45.45,38600.0,40.1498,40.1498,40.1322,40.141,38600.0
2014-04-29 14:30:00,45.45,45.47,45.43,45.46,55300.0,40.141,40.1587,40.1234,40.1498,55300.0
2014-04-29 14:40:00,45.46,45.48,45.4,45.41,47400.0,40.1498,40.1675,40.0969,40.1057,47400.0
2014-04-29 14:50:00,45.41,45.41,45.38,45.39,38100.0,40.1057,40.1057,40.0792,40.088,38100.0
2014-04-29 15:00:00,45.39,45.41,45.38,45.39,73100.0,40.088,40.1057,40.0792,40.088,73100.0
2014-04-29 15:10:00,45.39,45.41,45.37,45.38,84900.0,40.088,40.1057,40.0704,40.0792,84900.0
2014-04-29 15:20:00,45.38,45.47,45.35,45.47,96000.0,40.0792,40.1587,40.0527,40.1587,96000.0
2014-04-29 15:30:00,45.46,45.46,45.39,45.4,75600.0,40.1498,40.1498,40.088,40.0969,75600.0
2014-04-29 15:40:00,45.39,45.4,45.32,45.35,126800.0,40.088,40.0969,40.0262,40.0527,126800.0
2014-04-29 15:50:00,45.34,45.36,45.28,45.36,373400.0,40.0439,40.0615,39.9909,40.0615,373400.0
2014-04-30 09:30:00,45.51,45.83,45.47,45.69,68300.0,40.194,40.4766,40.1587,40.353,68300.0
2014-04-30 09:40:00,45.69,45.7,45.5,45.57,22200.0,40.353,40.3618,40.1852,40.247,22200.0
2014-04-30 09:50:00,45.56,45.62,45.52,45.6,18400.0,40.2382,40.2912,40.2028,40.2735,18400.0
2014-04-30 10:00:00,45.61,45.73,45.6,45.69,20400.0,40.2823,40.3883,40.2735,40.353,20400.0
2014-04-30 10:10:00,45.71,45.75,45.6,45.61,31700.0,40.3706,40.406,40.2735,40.2823,31700.0
2014-04-30 10:20:00,45.6,45.62,45.56,45.61,20400.0,40.2735,40.2912,40.2382,40.2823,20400.0
2014-04-30 10:30:00,45.62,45.62,45.55,45.59,22600.0,40.2912,40.2912,40.2293,40.2647,22600.0
2014-04-30 10:40:00,45.58,45.72,45.58,45.7,39000.0,40.2558,40.3795,40.2558,40.3618,39000.0
2014-04-30 10:50:00,45.7,45.76,45.68,45.75,43400.0,40.3618,40.4148,40.3442,40.406,43400.0
2014-04-30 11:00:00,45.74,45.76,45.72,45.73,50000.0,40.3971,40.4148,40.3795,40.3883,50000.0
2014-04-30 11:10:00,45.74,45.8,45.72,45.73,37900.0,40.3971,40.4501,40.3795,40.3883,37900.0
2014-04-30 11:20:00,45.73,45.76,45.67,45.68,40800.0,40.3883,40.4148,40.3353,40.3442,40800.0
2014-04-30 11:30:00,45.67,45.72,45.67,45.71,43600.0,40.3353,40.3795,40.3353,40.3706,43600.0
2014-04-30 11:40:00,45.7,45.7,45.62,45.69,21900.0,40.3618,40.3618,40.2912,40.353,21900.0
2014-04-30 11:50:00,45.7,45.76,45.69,45.74,35600.0,40.3618,40.4148,40.353,40.3971,35600.0
2014-04-30 12:00:00,45.75,45.76,45.71,45.75,82100.0,40.406,40.4148,40.3706,40.406,82100.0
2014-04-30 12:10:00,45.75,45.76,45.71,45.75,23400.0,40.406,40.4148,40.3706,40.406,23400.0
2014-04-30 12:20:00,45.74,45.75,45.68,45.69,13900.0,40.3971,40.406,40.3442,40.353,13900.0
2014-04-30 12:30:00,45.69,45.7,45.62,45.62,19700.0,40.353,40.3618,40.2912,40.2912,19700.0
2014-04-30 12:40:00,45.62,45.69,45.61,45.65,22100.0,40.2912,40.353,40.2823,40.3177,22100.0
2014-04-30 12:50:00,45.65,45.66,45.61,45.65,21100.0,40.3177,40.3265,40.2823,40.3177,21100.0
2014-04-30 13:00:00,45.65,45.71,45.63,45.7,16100.0,40.3177,40.3706,40.3,40.3618,16100.0
2014-04-30 13:10:00,45.71,45.72,45.68,45.68,11900.0,40.3706,40.3795,40.3442,40.3442,11900.0
2014-04-30 13:20:00,45.69,45.7,45.65,45.68,18000.0,40.353,40.3618,40.3177,40.3442,18000.0
2014-04-30 13:30:00,45.68,45.71,45.66,45.67,24400.0,40.3442,40.3706,40.3265,40.3353,24400.0
2014-04-30 13:40:00,45.68,45.68,45.65,45.66,19600.0,40.3442,40.3442,40.3177,40.3265,19600.0
2014-04-30 13:50:00,45.67,45.71,45.67,45.68,9000.0,40.3353,40.3706,40.3353,40.3442,9000.0
2014-04-30 14:00:00,45.67,45.69,45.59,45.66,25500.0,40.3353,40.353,40.2647,40.3265,25500.0
2014-04-30 14:10:00,45.66,45.66,45.56,45.59,26600.0,40.3265,40.3265,40.2382,40.2647,26600.0
2014-04-30 14:20:00,45.59,45.63,45.56,45.62,19500.0,40.2647,40.3,40.2382,40.2912,19500.0
2014-04-30 14:30:00,45.62,45.68,45.62,45.68,29600.0,40.2912,40.3442,40.2912,40.3442,29600.0
2014-04-30 14:40:00,45.68,45.71,45.65,45.69,33000.0,40.3442,40.3706,40.3177,40.353,33000.0
2014-04-30 14:50:00,45.69,45.74,45.68,45.74,39700.0,40.353,40.3971,40.3442,40.3971,39700.0
2014-04-30 15:00:00,45.73,45.76,45.67,45.74,81200.0,40.3883,40.4148,40.3353,40.3971,81200.0
2014-04-30 15:10:00,45.74,45.78,45.67,45.71,72300.0,40.3971,40.4325,40.3353,40.3706,72300.0
2014-04-30 15:20:00,45.72,45.73,45.66,45.68,58400.0,40.3795,40.3883,40.3265,40.3442,58400.0
2014-04-30 15:30:00,45.69,45.7,45.6,45.62,61600.0,40.353,40.3618,40.2735,40.2912,61600.0
2014-04-30 15:40:00,45.63,45.65,45.57,45.6,87800.0,40.3,40.3177,40.247,40.2735,87800.0
2014-04-30 15:50:00,45.6,45.64,45.56,45.58,191800.0,40.2735,40.3088,40.2382,40.2558,191800.0
2014-05-01 09:30:00,44.28,45.54,43.71,45.05,151500.0,39.1077,40.2205,38.6043,39.7877,151500.0
2014-05-01 09:40:00,45.03,45.5,45.01,45.47,83500.0,39.7701,40.1852,39.7524,40.1587,83500.0
2014-05-01 09:50:00,45.45,45.89,45.44,45.63,109900.0,40.141,40.5296,40.1322,40.3,109900.0
2014-05-01 10:00:00,45.66,45.82,45.59,45.61,45900.0,40.3265,40.4678,40.2647,40.2823,45900.0
2014-05-01 10:10:00,45.61,45.61,45.38,45.46,77000.0,40.2823,40.2823,40.0792,40.1498,77000.0
2014-05-01 10:20:00,45.47,45.48,45.31,45.34,23700.0,40.1587,40.1675,40.0174,40.0439,23700.0
2014-05-01 10:30:00,45.32,45.32,45.06,45.13,29200.0,40.0262,40.0262,39.7966,39.8584,29200.0
2014-05-01 10:40:00,45.13,45.14,44.94,45.05,31400.0,39.8584,39.8672,39.6906,39.7877,31400.0
2014-05-01 10:50:00,45.06,45.15,44.99,45.15,41900.0,39.7966,39.8761,39.7347,39.8761,41900.0
2014-05-01 11:00:00,45.14,45.17,45.01,45.15,55600.0,39.8672,39.8937,39.7524,39.8761,55600.0
2014-05-01 11:10:00,45.14,45.34,45.14,45.34,59600.0,39.8672,40.0439,39.8672,40.0439,59600.0
2014-05-01 11:20:00,45.34,45.47,45.3,45.47,52400.0,40.0439,40.1587,40.0085,40.1587,52400.0
2014-05-01 11:30:00,45.46,45.6,45.44,45.57,78400.0,40.1498,40.2735,40.1322,40.247,78400.0
2014-05-01 11:40:00,45.56,45.77,45.55,45.72,52500.0,40.2382,40.4236,40.2293,40.3795,52500.0
2014-05-01 11:50:00,45.71,45.83,45.69,45.8,55400.0,40.3706,40.4766,40.353,40.4501,55400.0
2014-05-01 12:00:00,45.8,45.83,45.72,45.72,77000.0,40.4501,40.4766,40.3795,40.3795,77000.0
2014-05-01 12:10:00,45.72,45.76,45.65,45.65,67400.0,40.3795,40.4148,40.3177,40.3177,67400.0
2014-05-01 12:20:00,45.65,45.66,45.57,45.61,23300.0,40.3177,40.3265,40.247,40.2823,23300.0
2014-05-01 12:30:00,45.61,45.64,45.54,45.55,30200.0,40.2823,40.3088,40.2205,40.2293,30200.0
2014-05-01 12:40:00,45.56,45.64,45.55,45.64,18400.0,40.2382,40.3088,40.2293,40.3088,18400.0
2014-05-01 12:50:00,45.65,45.75,45.65,45.74,14100.0,40.3177,40.406,40.3177,40.3971,14100.0
2014-05-01 13:00:00,45.74,45.81,45.7,45.73,26500.0,40.3971,40.459,40.3618,40.3883,26500.0
2014-05-01 13:10:00,45.72,45.72,45.66,45.67,17800.0,40.3795,40.3795,40.3265,40.3353,17800.0
2014-05-01 13:20:00,45.67,45.71,45.66,45.67,17500.0,40.3353,40.3706,40.3265,40.3353,17500.0
2014-05-01 13:30:00,45.67,45.8,45.67,45.8,27300.0,40.3353,40.4501,40.3353,40.4501,27300.0
2014-05-01 13:40:00,45.8,45.94,45.79,45.9,49800.0,40.4501,40.5738,40.4413,40.5385,49800.0
2014-05-01 13:50:00,45.9,45.9,45.82,45.82,57400.0,40.5385,40.5385,40.4678,40.4678,57400.0
2014-05-01 14:00:00,45.82,45.87,45.77,45.78,27200.0,40.4678,40.512,40.4236,40.4325,27200.0
2014-05-01 14:10:00,45.79,45.84,45.79,45.84,13700.0,40.4413,40.4855,40.4413,40.4855,13700.0
2014-05-01 14:20:00,45.84,45.86,45.83,45.85,38600.0,40.4855,40.5031,40.4766,40.4943,38600.0
2014-05-01 14:30:00,45.84,45.86,45.82,45.83,30800.0,40.4855,40.5031,40.4678,40.4766,30800.0
2014-05-01 14:40:00,45.84,45.87,45.82,45.84,50900.0,40.4855,40.512,40.4678,40.4855,50900.0
2014-05-01 14:50:00,45.84,45.86,45.8,45.8,24700.0,40.4855,40.5031,40.4501,40.4501,24700.0
2014-05-01 15:00:00,45.8,45.86,45.78,45.84,37000.0,40.4501,40.5031,40.4325,40.4855,37000.0
2014-05-01 15:10:00,45.83,45.87,45.81,45.83,47800.0,40.4766,40.512,40.459,40.4766,47800.0
2014-05-01 15:20:00,45.82,45.86,45.78,45.84,46200.0,40.4678,40.5031,40.4325,40.4855,46200.0
2014-05-01 15:30:00,45.83,45.83,45.72,45.73,34100.0,40.4766,40.4766,40.3795,40.3883,34100.0
2014-05-01 15:40:00,45.73,45.78,45.7,45.75,95800.0,40.3883,40.4325,40.3618,40.406,95800.0
2014-05-01 15:50:00,45.75,45.77,45.71,45.74,267100.0,40.406,40.4236,40.3706,40.3971,267100.0
2014-05-02 09:30:00,45.62,45.71,45.16,45.43,122200.0,40.2912,40.3706,39.8849,40.1234,122200.0
2014-05-02 09:40:00,45.46,45.56,45.45,45.46,66700.0,40.1498,40.2382,40.141,40.1498,66700.0
2014-05-02 09:50:00,45.46,45.5,45.28,45.29,73800.0,40.1498,40.1852,39.9909,39.9997,73800.0
2014-05-02 10:00:00,45.29,45.31,45.22,45.31,57000.0,39.9997,40.0174,39.9379,40.0174,57000.0
2014-05-02 10:10:00,45.31,45.33,45.15,45.16,48800.0,40.0174,40.035,39.8761,39.8849,48800.0
2014-05-02 10:20:00,45.15,45.23,45.12,45.15,39900.0,39.8761,39.9467,39.8496,39.8761,39900.0
2014-05-02 10:30:00,45.18,45.21,45.11,45.18,46900.0,39.9026,39.9291,39.8407,39.9026,46900.0
2014-05-02 10:40:00,45.18,45.24,45.1,45.14,39800.0,39.9026,39.9555,39.8319,39.8672,39800.0
2014-05-02 10:50:00,45.12,45.28,45.09,45.24,46500.0,39.8496,39.9909,39.8231,39.9555,46500.0
2014-05-02 11:00:00,45.22,45.28,45.15,45.16,75500.0,39.9379,39.9909,39.8761,39.8849,75500.0
2014-05-02 11:10:00,45.16,45.16,45.08,45.1,22400.0,39.8849,39.8849,39.8142,39.8319,22400.0
2014-05-02 11:20:00,45.09,45.09,45.01,45.02,14000.0,39.8231,39.8231,39.7524,39.7612,14000.0
2014-05-02 11:30:00,45.02,45.03,44.95,44.96,17200.0,39.7612,39.7701,39.6994,39.7083,17200.0
2014-05-02 11:40:00,44.97,44.97,44.92,44.94,14400.0,39.7171,39.7171,39.6729,39.6906,14400.0
2014-05-02 11:50:00,44.92,44.92,44.83,44.83,23800.0,39.6729,39.6729,39.5934,39.5934,23800.0
2014-05-02 12:00:00,44.83,44.83,44.72,44.75,23200.0,39.5934,39.5934,39.4963,39.5228,23200.0
2014-05-02 12:10:00,44.75,44.77,44.74,44.74,31100.0,39.5228,39.5404,39.514,39.514,31100.0
2014-05-02 12:20:00,44.73,44.73,44.67,44.71,18200.0,39.5051,39.5051,39.4521,39.4875,18200.0
2014-05-02 12:30:00,44.7,44.73,44.68,44.69,52400.0,39.4786,39.5051,39.461,39.4698,52400.0
2014-05-02 12:40:00,44.69,44.69,44.6,44.67,24000.0,39.4698,39.4698,39.3903,39.4521,24000.0
2014-05-02 12:50:00,44.66,44.66,44.58,44.58,14300.0,39.4433,39.4433,39.3726,39.3726,14300.0
2014-05-02 13:00:00,44.59,44.59,44.44,44.46,86100.0,39.3815,39.3815,39.249,39.2667,86100.0
2014-05-02 13:10:00,44.47,44.47,44.36,44.37,31300.0,39.2755,39.2755,39.1783,39.1872,31300.0
2014-05-02 13:20:00,44.38,44.38,44.25,44.26,44000.0,39.196,39.196,39.0812,39.09,44000.0
2014-05-02 13:30:00,44.26,44.55,44.25,44.55,159800.0,39.09,39.3461,39.0812,39.3461,159800.0
2014-05-02 13:40:00,44.56,44.82,44.56,44.78,60700.0,39.355,39.5846,39.355,39.5493,60700.0
2014-05-02 13:50:00,44.78,44.86,44.76,44.82,56500.0,39.5493,39.6199,39.5316,39.5846,56500.0
2014-05-02 14:00:00,44.82,44.86,44.77,44.84,47400.0,39.5846,39.6199,39.5404,39.6023,47400.0
2014-05-02 14:10:00,44.84,44.98,44.84,44.97,24400.0,39.6023,39.7259,39.6023,39.7171,24400.0
2014-05-02 14:20:00,44.96,45.02,44.95,44.95,87400.0,39.7083,39.7612,39.6994,39.6994,87400.0
2014-05-02 14:30:00,44.96,44.97,44.9,44.95,32200.0,39.7083,39.7171,39.6553,39.6994,32200.0
2014-05-02 14:40:00,44.95,44.95,44.83,44.84,22700.0,39.6994,39.6994,39.5934,39.6023,22700.0
2014-05-02 14:50:00,44.83,44.88,44.8,44.83,27500.0,39.5934,39.6376,39.5669,39.5934,27500.0
2014-05-02 15:00:00,44.82,44.88,44.8,44.8,31900.0,39.5846,39.6376,39.5669,39.5669,31900.0
2014-05-02 15:10:00,44.8,44.8,44.66,44.68,60000.0,39.5669,39.5669,39.4433,39.461,60000.0
2014-05-02 15:20:00,44.68,44.72,44.64,44.64,28300.0,39.461,39.4963,39.4256,39.4256,28300.0
2014-05-02 15:30:00,44.63,44.64,44.56,44.56,113300.0,39.4168,39.4256,39.355,39.355,113300.0
2014-05-02 15:40:00,44.56,44.59,44.52,44.54,86700.0,39.355,39.3815,39.3196,39.3373,86700.0
2014-05-02 15:50:00,44.54,44.6,44.51,44.53,208400.0,39.3373,39.3903,39.3108,39.3285,208400.0
2014-05-05 09:30:00,44.51,44.67,44.49,44.67,50200.0,39.3108,39.4521,39.2932,39.4521,50200.0
2014-05-05 09:40:00,44.67,44.74,44.54,44.67,30600.0,39.4521,39.514,39.3373,39.4521,30600.0
2014-05-05 09:50:00,44.68,44.78,44.55,44.59,34700.0,39.461,39.5493,39.3461,39.3815,34700.0
2014-05-05 10:00:00,44.64,44.75,44.64,44.73,32100.0,39.4256,39.5228,39.4256,39.5051,32100.0
2014-05-05 10:10:00,44.74,44.83,44.67,44.67,46400.0,39.514,39.5934,39.4521,39.4521,46400.0
2014-05-05 10:20:00,44.67,44.76,44.67,44.7,24700.0,39.4521,39.5316,39.4521,39.4786,24700.0
2014-05-05 10:30:00,44.69,44.73,44.65,44.73,26100.0,39.4698,39.5051,39.4345,39.5051,26100.0
2014-05-05 10:40:00,44.73,44.74,44.64,44.66,46300.0,39.5051,39.514,39.4256,39.4433,46300.0
2014-05-05 10:50:00,44.67,44.69,44.65,44.68,22200.0,39.4521,39.4698,39.4345,39.461,22200.0
2014-05-05 11:00:00,44.69,44.76,44.69,44.69,31400.0,39.4698,39.5316,39.4698,39.4698,31400.0
2014-05-05 11:10:00,44.69,44.76,44.68,44.76,33000.0,39.4698,39.5316,39.461,39.5316,33000.0
2014-05-05 11:20:00,44.76,44.8,44.68,44.76,38100.0,39.5316,39.5669,39.461,39.5316,38100.0
2014-05-05 11:30:00,44.76,44.84,44.76,44.84,26400.0,39.5316,39.6023,39.5316,39.6023,26400.0
2014-05-05 11:40:00,44.82,44.89,44.82,44.85,24200.0,39.5846,39.6464,39.5846,39.6111,24200.0
2014-05-05 11:50:00,44.85,44.88,44.82,44.87,29000.0,39.6111,39.6376,39.5846,39.6288,29000.0
2014-05-05 12:00:00,44.88,44.94,44.86,44.94,10500.0,39.6376,39.6906,39.6199,39.6906,10500.0
2014-05-05 12:10:00,44.94,44.96,44.82,44.82,30800.0,39.6906,39.7083,39.5846,39.5846,30800.0
2014-05-05 12:20:00,44.81,44.88,44.8,44.88,15300.0,39.5758,39.6376,39.5669,39.6376,15300.0
2014-05-05 12:30:00,44.88,44.88,44.82,44.83,25500.0,39.6376,39.6376,39.5846,39.5934,25500.0
2014-05-05 12:40:00,44.83,44.88,44.81,44.87,18000.0,39.5934,39.6376,39.5758,39.6288,18000.0
2014-05-05 12:50:00,44.87,44.91,44.87,44.89,18700.0,39.6288,39.6641,39.6288,39.6464,18700.0
2014-05-05 13:00:00,44.89,44.9,44.86,44.88,11500.0,39.6464,39.6553,39.6199,39.6376,11500.0
2014-05-05 13:10:00,44.88,44.9,44.87,44.9,11100.0,39.6376,39.6553,39.6288,39.6553,11100.0
2014-05-05 13:20:00,44.89,44.93,44.89,44.91,15300.0,39.6464,39.6818,39.6464,39.6641,15300.0
2014-05-05 13:30:00,44.9,44.93,44.89,44.9,16300.0,39.6553,39.6818,39.6464,39.6553,16300.0
2014-05-05 13:40:00,44.91,44.91,44.85,44.88,8500.0,39.6641,39.6641,39.6111,39.6376,8500.0
2014-05-05 13:50:00,44.89,44.9,44.87,44.88,19300.0,39.6464,39.6553,39.6288,39.6376,19300.0
2014-05-05 14:00:00,44.87,44.88,44.78,44.78,23700.0,39.6288,39.6376,39.5493,39.5493,23700.0
2014-05-05 14:10:00,44.78,44.8,44.77,44.78,17200.0,39.5493,39.5669,39.5404,39.5493,17200.0
2014-05-05 14:20:00,44.78,44.79,44.77,44.79,14700.0,39.5493,39.5581,39.5404,39.5581,14700.0
2014-05-05 14:30:00,44.78,44.8,44.77,44.8,18300.0,39.5493,39.5669,39.5404,39.5669,18300.0
2014-05-05 14:40:00,44.8,44.87,44.79,44.85,23700.0,39.5669,39.6288,39.5581,39.6111,23700.0
2014-05-05 14:50:00,44.86,44.86,44.79,44.79,17800.0,39.6199,39.6199,39.5581,39.5581,17800.0
2014-05-05 15:00:00,44.8,44.8,44.77,44.78,30700.0,39.5669,39.5669,39.5404,39.5493,30700.0
2014-05-05 15:10:00,44.78,44.8,44.78,44.79,39700.0,39.5493,39.5669,39.5493,39.5581,39700.0
2014-05-05 15:20:00,44.79,44.8,44.78,44.8,80700.0,39.5581,39.5669,39.5493,39.5669,80700.0
2014-05-05 15:30:00,44.81,44.82,44.78,44.81,60000.0,39.5758,39.5846,39.5493,39.5758,60000.0
2014-05-05 15:40:00,44.8,44.82,44.78,44.81,63000.0,39.5669,39.5846,39.5493,39.5758,63000.0
2014-05-05 15:50:00,44.81,44.87,44.8,44.85,98000.0,39.5758,39.6288,39.5669,39.6111,98000.0
2014-05-06 09:30:00,44.77,44.85,44.69,44.78,39400.0,39.5404,39.6111,39.4698,39.5493,39400.0
2014-05-06 09:40:00,44.78,44.82,44.57,44.62,48600.0,39.5493,39.5846,39.3638,39.408,48600.0
2014-05-06 09:50:00,44.62,44.65,44.57,44.62,16600.0,39.408,39.4345,39.3638,39.408,16600.0
2014-05-06 10:00:00,44.63,44.71,44.61,44.68,29500.0,39.4168,39.4875,39.3991,39.461,29500.0
2014-05-06 10:10:00,44.67,44.73,44.66,44.72,41000.0,39.4521,39.5051,39.4433,39.4963,41000.0
2014-05-06 10:20:00,44.73,44.86,44.73,44.84,108000.0,39.5051,39.6199,39.5051,39.6023,108000.0
2014-05-06 10:30:00,44.85,44.89,44.76,44.77,43100.0,39.6111,39.6464,39.5316,39.5404,43100.0
2014-05-06 10:40:00,44.76,44.8,44.69,44.76,97400.0,39.5316,39.5669,39.4698,39.5316,97400.0
2014-05-06 10:50:00,44.75,44.84,44.75,44.81,148100.0,39.5228,39.6023,39.5228,39.5758,148100.0
2014-05-06 11:00:00,44.81,44.82,44.78,44.8,61100.0,39.5758,39.5846,39.5493,39.5669,61100.0
2014-05-06 11:10:00,44.8,44.81,44.77,44.79,62800.0,39.5669,39.5758,39.5404,39.5581,62800.0
2014-05-06 11:20:00,44.79,44.83,44.79,44.82,41700.0,39.5581,39.5934,39.5581,39.5846,41700.0
2014-05-06 11:30:00,44.82,44.85,44.8,44.85,47200.0,39.5846,39.6111,39.5669,39.6111,47200.0
2014-05-06 11:40:00,44.85,44.85,44.8,44.81,29500.0,39.6111,39.6111,39.5669,39.5758,29500.0
2014-05-06 11:50:00,44.82,44.84,44.79,44.8,62300.0,39.5846,39.6023,39.5581,39.5669,62300.0
2014-05-06 12:00:00,44.8,44.82,44.7,44.7,62700.0,39.5669,39.5846,39.4786,39.4786,62700.0
2014-05-06 12:10:00,44.7,44.71,44.64,44.64,31100.0,39.4786,39.4875,39.4256,39.4256,31100.0
2014-05-06 12:20:00,44.66,44.67,44.64,44.66,20500.0,39.4433,39.4521,39.4256,39.4433,20500.0
2014-05-06 12:30:00,44.67,44.69,44.65,44.68,8500.0,39.4521,39.4698,39.4345,39.461,8500.0
2014-05-06 12:40:00,44.68,44.69,44.66,44.66,13000.0,39.461,39.4698,39.4433,39.4433,13000.0
2014-05-06 12:50:00,44.66,44.7,44.65,44.67,23800.0,39.4433,39.4786,39.4345,39.4521,23800.0
2014-05-06 13:00:00,44.67,44.69,44.66,44.68,62900.0,39.4521,39.4698,39.4433,39.461,62900.0
2014-05-06 13:10:00,44.68,44.72,44.68,44.7,20500.0,39.461,39.4963,39.461,39.4786,20500.0
2014-05-06 13:20:00,44.7,44.7,44.61,44.61,62600.0,39.4786,39.4786,39.3991,39.3991,62600.0
2014-05-06 13:30:00,44.62,44.63,44.49,44.5,87800.0,39.408,39.4168,39.2932,39.302,87800.0
2014-05-06 13:40:00,44.5,44.54,44.48,44.48,37300.0,39.302,39.3373,39.2843,39.2843,37300.0
2014-05-06 13:50:00,44.48,44.49,44.41,44.43,54300.0,39.2843,39.2932,39.2225,39.2402,54300.0
2014-05-06 14:00:00,44.43,44.44,44.27,44.41,351100.0,39.2402,39.249,39.0989,39.2225,351100.0
2014-05-06 14:10:00,44.41,44.5,44.41,44.47,34300.0,39.2225,39.302,39.2225,39.2755,34300.0
2014-05-06 14:20:00,44.48,44.48,44.4,44.44,53400.0,39.2843,39.2843,39.2137,39.249,53400.0
2014-05-06 14:30:00,44.43,44.43,44.39,44.41,33500.0,39.2402,39.2402,39.2048,39.2225,33500.0
2014-05-06 14:40:00,44.4,44.43,44.39,44.4,33300.0,39.2137,39.2402,39.2048,39.2137,33300.0
2014-05-06 14:50:00,44.39,44.41,44.38,44.41,34800.0,39.2048,39.2225,39.196,39.2225,34800.0
2014-05-06 15:00:00,44.41,44.41,44.32,44.36,41000.0,39.2225,39.2225,39.143,39.1783,41000.0
2014-05-06 15:10:00,44.36,44.4,44.36,44.36,61200.0,39.1783,39.2137,39.1783,39.1783,61200.0
2014-05-06 15:20:00,44.36,44.37,44.32,44.34,64200.0,39.1783,39.1872,39.143,39.1607,64200.0
2014-05-06 15:30:00,44.34,44.36,44.33,44.36,50400.0,39.1607,39.1783,39.1518,39.1783,50400.0
2014-05-06 15:40:00,44.36,44.36,44.3,44.31,206200.0,39.1783,39.1783,39.1253,39.1342,206200.0
2014-05-06 15:50:00,44.31,44.33,44.31,44.31,261500.0,39.1342,39.1518,39.1342,39.1342,261500.0
2014-05-07 09:30:00,44.56,44.95,44.54,44.76,162000.0,39.355,39.6994,39.3373,39.5316,162000.0
2014-05-07 09:40:00,44.77,44.89,44.76,44.78,97600.0,39.5404,39.6464,39.5316,39.5493,97600.0
2014-05-07 09:50:00,44.79,44.83,44.74,44.8,156000.0,39.5581,39.5934,39.514,39.5669,156000.0
2014-05-07 10:00:00,44.8,44.82,44.7,44.7,89900.0,39.5669,39.5846,39.4786,39.4786,89900.0
2014-05-07 10:10:00,44.7,44.76,44.69,44.69,62700.0,39.4786,39.5316,39.4698,39.4698,62700.0
2014-05-07 10:20:00,44.69,44.69,44.63,44.65,47000.0,39.4698,39.4698,39.4168,39.4345,47000.0
2014-05-07 10:30:00,44.65,44.78,44.64,44.76,67100.0,39.4345,39.5493,39.4256,39.5316,67100.0
2014-05-07 10:40:00,44.76,44.79,44.73,44.76,103100.0,39.5316,39.5581,39.5051,39.5316,103100.0
2014-05-07 10:50:00,44.75,44.77,44.73,44.75,83000.0,39.5228,39.5404,39.5051,39.5228,83000.0
2014-05-07 11:00:00,44.76,44.76,44.74,44.75,78600.0,39.5316,39.5316,39.514,39.5228,78600.0
2014-05-07 11:10:00,44.75,44.82,44.74,44.77,85500.0,39.5228,39.5846,39.514,39.5404,85500.0
2014-05-07 11:20:00,44.77,44.82,44.77,44.82,50300.0,39.5404,39.5846,39.5404,39.5846,50300.0
2014-05-07 11:30:00,44.82,44.92,44.8,44.92,38800.0,39.5846,39.6729,39.5669,39.6729,38800.0
2014-05-07 11:40:00,44.92,44.92,44.77,44.78,69600.0,39.6729,39.6729,39.5404,39.5493,69600.0
2014-05-07 11:50:00,44.78,44.79,44.73,44.77,22800.0,39.5493,39.5581,39.5051,39.5404,22800.0
2014-05-07 12:00:00,44.77,44.77,44.67,44.68,70700.0,39.5404,39.5404,39.4521,39.461,70700.0
2014-05-07 12:10:00,44.68,44.72,44.68,44.71,18800.0,39.461,39.4963,39.461,39.4875,18800.0
2014-05-07 12:20:00,44.71,44.73,44.63,44.63,26400.0,39.4875,39.5051,39.4168,39.4168,26400.0
2014-05-07 12:30:00,44.64,44.67,44.61,44.65,42100.0,39.4256,39.4521,39.3991,39.4345,42100.0
2014-05-07 12:40:00,44.66,44.67,44.6,44.67,37800.0,39.4433,39.4521,39.3903,39.4521,37800.0
2014-05-07 12:50:00,44.68,44.73,44.67,44.71,30100.0,39.461,39.5051,39.4521,39.4875,30100.0
2014-05-07 13:00:00,44.71,44.76,44.71,44.73,49400.0,39.4875,39.5316,39.4875,39.5051,49400.0
2014-05-07 13:10:00,44.73,44.74,44.7,44.72,38100.0,39.5051,39.514,39.4786,39.4963,38100.0
2014-05-07 13:20:00,44.72,44.75,44.69,44.69,33000.0,39.4963,39.5228,39.4698,39.4698,33000.0
2014-05-07 13:30:00,44.68,44.71,44.67,44.7,26600.0,39.461,39.4875,39.4521,39.4786,26600.0
2014-05-07 13:40:00,44.69,44.69,44.64,44.65,30600.0,39.4698,39.4698,39.4256,39.4345,30600.0
2014-05-07 13:50:00,44.64,44.66,44.63,44.64,41200.0,39.4256,39.4433,39.4168,39.4256,41200.0
2014-05-07 14:00:00,44.64,44.67,44.63,44.67,48200.0,39.4256,39.4521,39.4168,39.4521,48200.0
2014-05-07 14:10:00,44.67,44.72,44.66,44.7,68700.0,39.4521,39.4963,39.4433,39.4786,68700.0
2014-05-07 14:20:00,44.69,44.7,44.59,44.62,132200.0,39.4698,39.4786,39.3815,39.408,132200.0
2014-05-07 14:30:00,44.62,44.62,44.59,44.6,35100.0,39.408,39.408,39.3815,39.3903,35100.0
2014-05-07 14:40:00,44.61,44.63,44.59,44.62,37700.0,39.3991,39.4168,39.3815,39.408,37700.0
2014-05-07 14:50:00,44.62,44.62,44.57,44.59,30800.0,39.408,39.408,39.3638,39.3815,30800.0
2014-05-07 15:00:00,44.59,44.63,44.5,44.53,608700.0,39.3815,39.4168,39.302,39.3285,608700.0
2014-05-07 15:10:00,44.53,44.61,44.52,44.61,113700.0,39.3285,39.3991,39.3196,39.3991,113700.0
2014-05-07 15:20:00,44.61,44.72,44.59,44.72,84700.0,39.3991,39.4963,39.3815,39.4963,84700.0
2014-05-07 15:30:00,44.72,44.76,44.7,44.73,227300.0,39.4963,39.5316,39.4786,39.5051,227300.0
2014-05-07 15:40:00,44.73,44.78,44.73,44.75,367000.0,39.5051,39.5493,39.5051,39.5228,367000.0
2014-05-07 15:50:00,44.74,44.75,44.68,44.71,463500.0,39.514,39.5228,39.461,39.4875,463500.0
2014-05-08 09:30:00,44.78,44.9,44.64,44.68,175600.0,39.5493,39.6553,39.4256,39.461,175600.0
2014-05-08 09:40:00,44.68,44.84,44.65,44.79,169300.0,39.461,39.6023,39.4345,39.5581,169300.0
2014-05-08 09:50:00,44.79,44.8,44.7,44.73,69300.0,39.5581,39.5669,39.4786,39.5051,69300.0
2014-05-08 10:00:00,44.73,44.79,44.72,44.74,56400.0,39.5051,39.5581,39.4963,39.514,56400.0
2014-05-08 10:10:00,44.73,44.73,44.54,44.61,150800.0,39.5051,39.5051,39.3373,39.3991,150800.0
2014-05-08 10:20:00,44.61,44.67,44.59,44.67,89700.0,39.3991,39.4521,39.3815,39.4521,89700.0
2014-05-08 10:30:00,44.67,44.7,44.61,44.62,74300.0,39.4521,39.4786,39.3991,39.408,74300.0
2014-05-08 10:40:00,44.62,44.7,44.61,44.7,86500.0,39.408,39.4786,39.3991,39.4786,86500.0
2014-05-08 10:50:00,44.7,44.75,44.68,44.72,69200.0,39.4786,39.5228,39.461,39.4963,69200.0
2014-05-08 11:00:00,44.71,44.73,44.59,44.59,61200.0,39.4875,39.5051,39.3815,39.3815,61200.0
2014-05-08 11:10:00,44.59,44.64,44.56,44.63,55600.0,39.3815,39.4256,39.355,39.4168,55600.0
2014-05-08 11:20:00,44.63,44.65,44.62,44.65,27600.0,39.4168,39.4345,39.408,39.4345,27600.0
2014-05-08 11:30:00,44.65,44.68,44.64,44.65,33100.0,39.4345,39.461,39.4256,39.4345,33100.0
2014-05-08 11:40:00,44.64,44.66,44.62,44.63,24600.0,39.4256,39.4433,39.408,39.4168,24600.0
2014-05-08 11:50:00,44.63,44.66,44.61,44.62,49400.0,39.4168,39.4433,39.3991,39.408,49400.0
2014-05-08 12:00:00,44.62,44.63,44.6,44.6,32900.0,39.408,39.4168,39.3903,39.3903,32900.0
2014-05-08 12:10:00,44.61,44.61,44.51,44.53,40300.0,39.3991,39.3991,39.3108,39.3285,40300.0
2014-05-08 12:20:00,44.53,44.53,44.51,44.52,22500.0,39.3285,39.3285,39.3108,39.3196,22500.0
2014-05-08 12:30:00,44.53,44.54,44.47,44.47,39700.0,39.3285,39.3373,39.2755,39.2755,39700.0
2014-05-08 12:40:00,44.48,44.49,44.47,44.48,24800.0,39.2843,39.2932,39.2755,39.2843,24800.0
2014-05-08 12:50:00,44.49,44.52,44.48,44.49,41600.0,39.2932,39.3196,39.2843,39.2932,41600.0
2014-05-08 13:00:00,44.49,44.5,44.4,44.4,46400.0,39.2932,39.302,39.2137,39.2137,46400.0
2014-05-08 13:10:00,44.4,44.46,44.39,44.46,54000.0,39.2137,39.2667,39.2048,39.2667,54000.0
2014-05-08 13:20:00,44.46,44.5,44.45,44.5,58100.0,39.2667,39.302,39.2578,39.302,58100.0
2014-05-08 13:30:00,44.49,44.53,44.49,44.52,65100.0,39.2932,39.3285,39.2932,39.3196,65100.0
2014-05-08 13:40:00,44.52,44.56,44.51,44.54,50300.0,39.3196,39.355,39.3108,39.3373,50300.0
2014-05-08 13:50:00,44.54,44.55,44.51,44.55,50800.0,39.3373,39.3461,39.3108,39.3461,50800.0
2014-05-08 14:00:00,44.55,44.58,44.51,44.52,55500.0,39.3461,39.3726,39.3108,39.3196,55500.0
2014-05-08 14:10:00,44.52,44.52,44.46,44.5,101800.0,39.3196,39.3196,39.2667,39.302,101800.0
2014-05-08 14:20:00,44.5,44.5,44.45,44.48,75400.0,39.302,39.302,39.2578,39.2843,75400.0
2014-05-08 14:30:00,44.48,44.48,44.47,44.47,57200.0,39.2843,39.2843,39.2755,39.2755,57200.0
2014-05-08 14:40:00,44.48,44.49,44.47,44.47,113900.0,39.2843,39.2932,39.2755,39.2755,113900.0
2014-05-08 14:50:00,44.47,44.48,44.44,44.46,70900.0,39.2755,39.2843,39.249,39.2667,70900.0
2014-05-08 15:00:00,44.46,44.46,44.41,44.43,123200.0,39.2667,39.2667,39.2225,39.2402,123200.0
2014-05-08 15:10:00,44.43,44.46,44.43,44.45,47400.0,39.2402,39.2667,39.2402,39.2578,47400.0
2014-05-08 15:20:00,44.46,44.52,44.45,44.52,80200.0,39.2667,39.3196,39.2578,39.3196,80200.0
2014-05-08 15:30:00,44.52,44.57,44.51,44.54,192400.0,39.3196,39.3638,39.3108,39.3373,192400.0
2014-05-08 15:40:00,44.54,44.62,44.53,44.61,275500.0,39.3373,39.408,39.3285,39.3991,275500.0
2014-05-08 15:50:00,44.61,44.61,44.53,44.58,326900.0,39.3991,39.3991,39.3285,39.3726,326900.0
2014-05-09 09:30:00,44.55,44.76,44.36,44.45,83600.0,39.3461,39.5316,39.1783,39.2578,83600.0
2014-05-09 09:40:00,44.45,44.48,44.35,44.35,69600.0,39.2578,39.2843,39.1695,39.1695,69600.0
2014-05-09 09:50:00,44.36,44.4,44.29,44.35,78800.0,39.1783,39.2137,39.1165,39.1695,78800.0
2014-05-09 10:00:00,44.35,44.36,44.25,44.26,69200.0,39.1695,39.1783,39.0812,39.09,69200.0
2014-05-09 10:10:00,44.25,44.25,44.13,44.19,67900.0,39.0812,39.0812,38.9752,39.0282,67900.0
2014-05-09 10:20:00,44.19,44.23,44.17,44.18,60700.0,39.0282,39.0635,39.0105,39.0194,60700.0
2014-05-09 10:30:00,44.18,44.21,44.17,44.2,27400.0,39.0194,39.0459,39.0105,39.037,27400.0
2014-05-09 10:40:00,44.2,44.2,44.14,44.15,38400.0,39.037,39.037,38.984,38.9929,38400.0
2014-05-09 10:50:00,44.13,44.27,44.12,44.27,90800.0,38.9752,39.0989,38.9664,39.0989,90800.0
2014-05-09 11:00:00,44.27,44.27,44.17,44.19,27500.0,39.0989,39.0989,39.0105,39.0282,27500.0
2014-05-09 11:10:00,44.18,44.22,44.18,44.19,30200.0,39.0194,39.0547,39.0194,39.0282,30200.0
2014-05-09 11:20:00,44.18,44.24,44.18,44.23,18400.0,39.0194,39.0724,39.0194,39.0635,18400.0
2014-05-09 11:30:00,44.22,44.25,44.13,44.14,37500.0,39.0547,39.0812,38.9752,38.984,37500.0
2014-05-09 11:40:00,44.14,44.14,44.01,44.02,140900.0,38.984,38.984,38.8692,38.8781,140900.0
2014-05-09 11:50:00,44.02,44.02,43.82,43.82,55100.0,38.8781,38.8781,38.7014,38.7014,55100.0
2014-05-09 12:00:00,43.82,43.84,43.51,43.81,397800.0,38.7014,38.7191,38.4276,38.6926,397800.0
2014-05-09 12:10:00,43.82,43.83,43.7,43.76,63700.0,38.7014,38.7102,38.5954,38.6484,63700.0
2014-05-09 12:20:00,43.76,43.8,43.75,43.78,34200.0,38.6484,38.6838,38.6396,38.6661,34200.0
2014-05-09 12:30:00,43.78,43.84,43.76,43.82,96100.0,38.6661,38.7191,38.6484,38.7014,96100.0
2014-05-09 12:40:00,43.82,43.86,43.78,43.81,83000.0,38.7014,38.7367,38.6661,38.6926,83000.0
2014-05-09 12:50:00,43.82,43.83,43.76,43.77,44200.0,38.7014,38.7102,38.6484,38.6573,44200.0
2014-05-09 13:00:00,43.76,43.8,43.67,43.74,240700.0,38.6484,38.6838,38.5689,38.6308,240700.0
2014-05-09 13:10:00,43.74,43.78,43.7,43.77,78900.0,38.6308,38.6661,38.5954,38.6573,78900.0
2014-05-09 13:20:00,43.78,43.78,43.68,43.68,51900.0,38.6661,38.6661,38.5778,38.5778,51900.0
2014-05-09 13:30:00,43.67,43.7,43.59,43.59,86800.0,38.5689,38.5954,38.4983,38.4983,86800.0
2014-05-09 13:40:00,43.59,43.61,43.51,43.59,74600.0,38.4983,38.5159,38.4276,38.4983,74600.0
2014-05-09 13:50:00,43.59,43.65,43.59,43.65,41000.0,38.4983,38.5513,38.4983,38.5513,41000.0
2014-05-09 14:00:00,43.65,43.7,43.64,43.67,60500.0,38.5513,38.5954,38.5424,38.5689,60500.0
2014-05-09 14:10:00,43.67,43.73,43.64,43.73,80100.0,38.5689,38.6219,38.5424,38.6219,80100.0
2014-05-09 14:20:00,43.73,43.73,43.62,43.62,44700.0,38.6219,38.6219,38.5248,38.5248,44700.0
2014-05-09 14:30:00,43.62,43.63,43.57,43.58,43200.0,38.5248,38.5336,38.4806,38.4894,43200.0
2014-05-09 14:40:00,43.58,43.59,43.44,43.44,66500.0,38.4894,38.4983,38.3658,38.3658,66500.0
2014-05-09 14:50:00,43.44,43.49,43.41,43.41,73600.0,38.3658,38.41,38.3393,38.3393,73600.0
2014-05-09 15:00:00,43.41,43.49,43.4,43.48,64900.0,38.3393,38.41,38.3305,38.4011,64900.0
2014-05-09 15:10:00,43.48,43.54,43.45,43.53,208700.0,38.4011,38.4541,38.3746,38.4453,208700.0
2014-05-09 15:20:00,43.53,43.61,43.53,43.6,111500.0,38.4453,38.5159,38.4453,38.5071,111500.0
2014-05-09 15:30:00,43.61,43.66,43.58,43.59,104000.0,38.5159,38.5601,38.4894,38.4983,104000.0
2014-05-09 15:40:00,43.59,43.59,43.51,43.52,125900.0,38.4983,38.4983,38.4276,38.4365,125900.0
2014-05-09 15:50:00,43.52,43.61,43.52,43.6,500100.0,38.4365,38.5159,38.4365,38.5071,500100.0
2014-05-12 09:30:00,43.8,43.94,43.61,43.84,145800.0,38.6838,38.8074,38.5159,38.7191,145800.0
2014-05-12 09:40:00,43.83,43.91,43.77,43.79,74200.0,38.7102,38.7809,38.6573,38.6749,74200.0
2014-05-12 09:50:00,43.78,43.8,43.56,43.63,118500.0,38.6661,38.6838,38.4718,38.5336,118500.0
2014-05-12 10:00:00,43.63,43.72,43.57,43.58,65300.0,38.5336,38.6131,38.4806,38.4894,65300.0
2014-05-12 10:10:00,43.59,43.66,43.57,43.61,84700.0,38.4983,38.5601,38.4806,38.5159,84700.0
2014-05-12 10:20:00,43.6,43.6,43.43,43.53,55100.0,38.5071,38.5071,38.357,38.4453,55100.0
2014-05-12 10:30:00,43.52,43.54,43.43,43.44,52300.0,38.4365,38.4541,38.357,38.3658,52300.0
2014-05-12 10:40:00,43.44,43.45,43.37,43.37,61200.0,38.3658,38.3746,38.304,38.304,61200.0
2014-05-12 10:50:00,43.38,43.39,43.35,43.36,50100.0,38.3128,38.3216,38.2863,38.2951,50100.0
2014-05-12 11:00:00,43.36,43.4,43.34,43.4,133700.0,38.2951,38.3305,38.2775,38.3305,133700.0
2014-05-12 11:10:00,43.4,43.51,43.39,43.45,52200.0,38.3305,38.4276,38.3216,38.3746,52200.0
2014-05-12 11:20:00,43.45,43.45,43.4,43.41,21300.0,38.3746,38.3746,38.3305,38.3393,21300.0
2014-05-12 11:30:00,43.41,43.41,43.36,43.39,67100.0,38.3393,38.3393,38.2951,38.3216,67100.0
2014-05-12 11:40:00,43.39,43.44,43.36,43.41,85400.0,38.3216,38.3658,38.2951,38.3393,85400.0
2014-05-12 11:50:00,43.41,43.42,43.4,43.41,48000.0,38.3393,38.3481,38.3305,38.3393,48000.0
2014-05-12 12:00:00,43.41,43.42,43.38,43.39,99400.0,38.3393,38.3481,38.3128,38.3216,99400.0
2014-05-12 12:10:00,43.39,43.4,43.32,43.34,22300.0,38.3216,38.3305,38.2598,38.2775,22300.0
2014-05-12 12:20:00,43.33,43.34,43.27,43.27,35500.0,38.2687,38.2775,38.2157,38.2157,35500.0
2014-05-12 12:30:00,43.26,43.27,43.2,43.21,27700.0,38.2068,38.2157,38.1538,38.1627,27700.0
2014-05-12 12:40:00,43.21,43.32,43.19,43.3,48200.0,38.1627,38.2598,38.145,38.2422,48200.0
2014-05-12 12:50:00,43.31,43.34,43.29,43.29,20800.0,38.251,38.2775,38.2333,38.2333,20800.0
2014-05-12 13:00:00,43.28,43.31,43.26,43.29,35100.0,38.2245,38.251,38.2068,38.2333,35100.0
2014-05-12 13:10:00,43.28,43.29,43.25,43.25,27000.0,38.2245,38.2333,38.198,38.198,27000.0
2014-05-12 13:20:00,43.25,43.26,43.24,43.25,15600.0,38.198,38.2068,38.1892,38.198,15600.0
2014-05-12 13:30:00,43.25,43.25,43.2,43.22,58200.0,38.198,38.198,38.1538,38.1715,58200.0
2014-05-12 13:40:00,43.22,43.22,43.15,43.16,32800.0,38.1715,38.1715,38.1097,38.1185,32800.0
2014-05-12 13:50:00,43.15,43.16,43.09,43.1,50100.0,38.1097,38.1185,38.0567,38.0655,50100.0
2014-05-12 14:00:00,43.09,43.1,43.05,43.05,70200.0,38.0567,38.0655,38.0214,38.0214,70200.0
2014-05-12 14:10:00,43.05,43.07,43.0,43.0,65800.0,38.0214,38.039,37.9772,37.9772,65800.0
2014-05-12 14:20:00,43.0,43.0,42.91,42.93,73300.0,37.9772,37.9772,37.8977,37.9154,73300.0
2014-05-12 14:30:00,42.93,42.98,42.91,42.94,72400.0,37.9154,37.9595,37.8977,37.9242,72400.0
2014-05-12 14:40:00,42.94,43.02,42.94,42.96,55600.0,37.9242,37.9949,37.9242,37.9419,55600.0
2014-05-12 14:50:00,42.97,42.97,42.9,42.95,84100.0,37.9507,37.9507,37.8889,37.933,84100.0
2014-05-12 15:00:00,42.95,43.02,42.93,42.94,68000.0,37.933,37.9949,37.9154,37.9242,68000.0
2014-05-12 15:10:00,42.94,42.97,42.91,42.97,80900.0,37.9242,37.9507,37.8977,37.9507,80900.0
2014-05-12 15:20:00,42.96,42.97,42.85,42.9,127800.0,37.9419,37.9507,37.8447,37.8889,127800.0
2014-05-12 15:30:00,42.9,43.0,42.9,42.98,71900.0,37.8889,37.9772,37.8889,37.9595,71900.0
2014-05-12 15:40:00,42.98,43.07,42.98,43.07,147500.0,37.9595,38.039,37.9595,38.039,147500.0
2014-05-12 15:50:00,43.06,43.07,43.01,43.01,296100.0,38.0302,38.039,37.986,37.986,296100.0
2014-05-13 09:30:00,43.14,43.29,43.1,43.18,93500.0,38.1008,38.2333,38.0655,38.1362,93500.0
2014-05-13 09:40:00,43.2,43.3,43.18,43.23,41200.0,38.1538,38.2422,38.1362,38.1803,41200.0
2014-05-13 09:50:00,43.22,43.26,43.12,43.15,28700.0,38.1715,38.2068,38.0832,38.1097,28700.0
2014-05-13 10:00:00,43.15,43.2,43.11,43.14,34100.0,38.1097,38.1538,38.0744,38.1008,34100.0
2014-05-13 10:10:00,43.13,43.22,43.06,43.14,40600.0,38.092,38.1715,38.0302,38.1008,40600.0
2014-05-13 10:20:00,43.15,43.16,43.07,43.12,62400.0,38.1097,38.1185,38.039,38.0832,62400.0
2014-05-13 10:30:00,43.13,43.13,43.01,43.02,208000.0,38.092,38.092,37.986,37.9949,208000.0
2014-05-13 10:40:00,43.02,43.14,43.02,43.07,87000.0,37.9949,38.1008,37.9949,38.039,87000.0
2014-05-13 10:50:00,43.06,43.07,43.01,43.04,27700.0,38.0302,38.039,37.986,38.0125,27700.0
2014-05-13 11:00:00,43.04,43.09,43.0,43.07,24900.0,38.0125,38.0567,37.9772,38.039,24900.0
2014-05-13 11:10:00,43.06,43.08,43.02,43.07,29400.0,38.0302,38.0479,37.9949,38.039,29400.0
2014-05-13 11:20:00,43.06,43.07,42.95,42.98,153000.0,38.0302,38.039,37.933,37.9595,153000.0
2014-05-13 11:30:00,42.98,43.05,42.96,43.05,97900.0,37.9595,38.0214,37.9419,38.0214,97900.0
2014-05-13 11:40:00,43.05,43.08,42.98,43.01,90700.0,38.0214,38.0479,37.9595,37.986,90700.0
2014-05-13 11:50:00,43.01,43.02,42.95,42.95,33500.0,37.986,37.9949,37.933,37.933,33500.0
2014-05-13 12:00:00,42.95,42.97,42.92,42.92,56300.0,37.933,37.9507,37.9065,37.9065,56300.0
2014-05-13 12:10:00,42.92,42.93,42.86,42.91,68300.0,37.9065,37.9154,37.8536,37.8977,68300.0
2014-05-13 12:20:00,42.93,43.0,42.9,43.0,38800.0,37.9154,37.9772,37.8889,37.9772,38800.0
2014-05-13 12:30:00,43.0,43.04,42.98,43.0,85600.0,37.9772,38.0125,37.9595,37.9772,85600.0
2014-05-13 12:40:00,43.0,43.11,43.0,43.09,76600.0,37.9772,38.0744,37.9772,38.0567,76600.0
2014-05-13 12:50:00,43.09,43.14,43.09,43.12,23800.0,38.0567,38.1008,38.0567,38.0832,23800.0
2014-05-13 13:00:00,43.13,43.13,43.08,43.08,33400.0,38.092,38.092,38.0479,38.0479,33400.0
2014-05-13 13:10:00,43.07,43.1,43.03,43.08,61800.0,38.039,38.0655,38.0037,38.0479,61800.0
2014-05-13 13:20:00,43.09,43.09,43.06,43.08,13300.0,38.0567,38.0567,38.0302,38.0479,13300.0
2014-05-13 13:30:00,43.09,43.09,43.03,43.04,20500.0,38.0567,38.0567,38.0037,38.0125,20500.0
2014-05-13 13:40:00,43.04,43.07,43.03,43.04,41300.0,38.0125,38.039,38.0037,38.0125,41300.0
2014-05-13 13:50:00,43.03,43.04,43.02,43.02,11700.0,38.0037,38.0125,37.9949,37.9949,11700.0
2014-05-13 14:00:00,43.02,43.05,43.02,43.05,41700.0,37.9949,38.0214,37.9949,38.0214,41700.0
2014-05-13 14:10:00,43.05,43.05,43.04,43.05,18900.0,38.0214,38.0214,38.0125,38.0214,18900.0
2014-05-13 14:20:00,43.05,43.05,42.99,43.01,22800.0,38.0214,38.0214,37.9684,37.986,22800.0
2014-05-13 14:30:00,43.01,43.02,43.0,43.01,40500.0,37.986,37.9949,37.9772,37.986,40500.0
2014-05-13 14:40:00,43.01,43.04,42.96,43.04,37000.0,37.986,38.0125,37.9419,38.0125,37000.0
2014-05-13 14:50:00,43.04,43.07,43.03,43.05,32600.0,38.0125,38.039,38.0037,38.0214,32600.0
2014-05-13 15:00:00,43.06,43.09,43.05,43.09,38600.0,38.0302,38.0567,38.0214,38.0567,38600.0
2014-05-13 15:10:00,43.08,43.1,43.08,43.1,38800.0,38.0479,38.0655,38.0479,38.0655,38800.0
2014-05-13 15:20:00,43.09,43.13,43.08,43.12,40300.0,38.0567,38.092,38.0479,38.0832,40300.0
2014-05-13 15:30:00,43.12,43.13,43.11,43.13,34300.0,38.0832,38.092,38.0744,38.092,34300.0
2014-05-13 15:40:00,43.13,43.15,43.07,43.12,93800.0,38.092,38.1097,38.039,38.0832,93800.0
2014-05-13 15:50:00,43.13,43.21,43.12,43.19,187200.0,38.092,38.1627,38.0832,38.145,187200.0
2014-05-14 09:30:00,43.19,43.41,43.19,43.31,43000.0,38.145,38.3393,38.145,38.251,43000.0
2014-05-14 09:40:00,43.32,43.35,43.25,43.33,120900.0,38.2598,38.2863,38.198,38.2687,120900.0
2014-05-14 09:50:00,43.36,43.44,43.32,43.35,74000.0,38.2951,38.3658,38.2598,38.2863,74000.0
2014-05-14 10:00:00,43.34,43.37,43.22,43.35,72200.0,38.2775,38.304,38.1715,38.2863,72200.0
2014-05-14 10:10:00,43.36,43.49,43.34,43.45,108600.0,38.2951,38.41,38.2775,38.3746,108600.0
2014-05-14 10:20:00,43.46,43.53,43.41,43.44,20000.0,38.3835,38.4453,38.3393,38.3658,20000.0
2014-05-14 10:30:00,43.44,43.6,43.44,43.58,97100.0,38.3658,38.5071,38.3658,38.4894,97100.0
2014-05-14 10:40:00,43.59,43.67,43.55,43.65,61300.0,38.4983,38.5689,38.463,38.5513,61300.0
2014-05-14 10:50:00,43.65,43.77,43.65,43.77,45300.0,38.5513,38.6573,38.5513,38.6573,45300.0
2014-05-14 11:00:00,43.77,43.77,43.67,43.73,31200.0,38.6573,38.6573,38.5689,38.6219,31200.0
2014-05-14 11:10:00,43.72,43.82,43.71,43.76,62600.0,38.6131,38.7014,38.6043,38.6484,62600.0
2014-05-14 11:20:00,43.76,43.97,43.74,43.96,48400.0,38.6484,38.8339,38.6308,38.8251,48400.0
2014-05-14 11:30:00,43.96,43.96,43.85,43.86,41400.0,38.8251,38.8251,38.7279,38.7367,41400.0
2014-05-14 11:40:00,43.86,43.88,43.81,43.82,21700.0,38.7367,38.7544,38.6926,38.7014,21700.0
2014-05-14 11:50:00,43.81,43.83,43.76,43.79,25200.0,38.6926,38.7102,38.6484,38.6749,25200.0
2014-05-14 12:00:00,43.78,43.82,43.75,43.82,50200.0,38.6661,38.7014,38.6396,38.7014,50200.0
2014-05-14 12:10:00,43.82,43.82,43.76,43.79,22100.0,38.7014,38.7014,38.6484,38.6749,22100.0
2014-05-14 12:20:00,43.79,43.8,43.77,43.79,18100.0,38.6749,38.6838,38.6573,38.6749,18100.0
2014-05-14 12:30:00,43.79,43.84,43.77,43.84,21100.0,38.6749,38.7191,38.6573,38.7191,21100.0
2014-05-14 12:40:00,43.84,43.84,43.78,43.81,24700.0,38.7191,38.7191,38.6661,38.6926,24700.0
2014-05-14 12:50:00,43.82,43.84,43.77,43.8,17300.0,38.7014,38.7191,38.6573,38.6838,17300.0
2014-05-14 13:00:00,43.8,43.8,43.75,43.75,14100.0,38.6838,38.6838,38.6396,38.6396,14100.0
2014-05-14 13:10:00,43.76,43.76,43.72,43.73,20100.0,38.6484,38.6484,38.6131,38.6219,20100.0
2014-05-14 13:20:00,43.74,43.78,43.73,43.77,33500.0,38.6308,38.6661,38.6219,38.6573,33500.0
2014-05-14 13:30:00,43.78,43.8,43.76,43.79,37800.0,38.6661,38.6838,38.6484,38.6749,37800.0
2014-05-14 13:40:00,43.79,43.8,43.75,43.77,22900.0,38.6749,38.6838,38.6396,38.6573,22900.0
2014-05-14 13:50:00,43.78,43.79,43.76,43.78,35400.0,38.6661,38.6749,38.6484,38.6661,35400.0
2014-05-14 14:00:00,43.78,43.79,43.71,43.71,42300.0,38.6661,38.6749,38.6043,38.6043,42300.0
2014-05-14 14:10:00,43.7,43.77,43.7,43.77,31600.0,38.5954,38.6573,38.5954,38.6573,31600.0
2014-05-14 14:20:00,43.77,43.79,43.76,43.79,23600.0,38.6573,38.6749,38.6484,38.6749,23600.0
2014-05-14 14:30:00,43.79,43.8,43.77,43.8,41100.0,38.6749,38.6838,38.6573,38.6838,41100.0
2014-05-14 14:40:00,43.8,43.82,43.78,43.79,51400.0,38.6838,38.7014,38.6661,38.6749,51400.0
2014-05-14 14:50:00,43.79,43.84,43.78,43.84,62500.0,38.6749,38.7191,38.6661,38.7191,62500.0
2014-05-14 15:00:00,43.84,43.86,43.76,43.76,61800.0,38.7191,38.7367,38.6484,38.6484,61800.0
2014-05-14 15:10:00,43.75,43.78,43.75,43.75,58600.0,38.6396,38.6661,38.6396,38.6396,58600.0
2014-05-14 15:20:00,43.76,43.8,43.73,43.8,70800.0,38.6484,38.6838,38.6219,38.6838,70800.0
2014-05-14 15:30:00,43.8,43.8,43.76,43.77,62900.0,38.6838,38.6838,38.6484,38.6573,62900.0
2014-05-14 15:40:00,43.77,43.78,43.73,43.73,78500.0,38.6573,38.6661,38.6219,38.6219,78500.0
2014-05-14 15:50:00,43.73,43.78,43.73,43.77,234300.0,38.6219,38.6661,38.6219,38.6573,234300.0
2014-05-15 09:30:00,43.78,43.92,43.65,43.85,167100.0,38.6661,38.7897,38.5513,38.7279,167100.0
2014-05-15 09:40:00,43.82,43.85,43.72,43.85,131300.0,38.7014,38.7279,38.6131,38.7279,131300.0
2014-05-15 09:50:00,43.85,44.03,43.84,44.02,54500.0,38.7279,38.8869,38.7191,38.8781,54500.0
2014-05-15 10:00:00,44.02,44.05,43.95,43.97,72500.0,38.8781,38.9045,38.8162,38.8339,72500.0
2014-05-15 10:10:00,43.98,44.02,43.94,44.0,67000.0,38.8427,38.8781,38.8074,38.8604,67000.0
2014-05-15 10:20:00,44.0,44.0,43.83,43.92,208200.0,38.8604,38.8604,38.7102,38.7897,208200.0
2014-05-15 10:30:00,43.92,43.94,43.77,43.79,97000.0,38.7897,38.8074,38.6573,38.6749,97000.0
2014-05-15 10:40:00,43.79,43.83,43.71,43.75,312000.0,38.6749,38.7102,38.6043,38.6396,312000.0
2014-05-15 10:50:00,43.75,43.8,43.74,43.76,238900.0,38.6396,38.6838,38.6308,38.6484,238900.0
2014-05-15 11:00:00,43.76,43.8,43.74,43.76,96400.0,38.6484,38.6838,38.6308,38.6484,96400.0
2014-05-15 11:10:00,43.76,43.77,43.55,43.56,142300.0,38.6484,38.6573,38.463,38.4718,142300.0
2014-05-15 11:20:00,43.56,43.61,43.48,43.5,101800.0,38.4718,38.5159,38.4011,38.4188,101800.0
2014-05-15 11:30:00,43.49,43.49,43.42,43.46,46900.0,38.41,38.41,38.3481,38.3835,46900.0
2014-05-15 11:40:00,43.47,43.58,43.46,43.51,78800.0,38.3923,38.4894,38.3835,38.4276,78800.0
2014-05-15 11:50:00,43.51,43.51,43.38,43.38,31800.0,38.4276,38.4276,38.3128,38.3128,31800.0
2014-05-15 12:00:00,43.38,43.39,43.35,43.35,46100.0,38.3128,38.3216,38.2863,38.2863,46100.0
2014-05-15 12:10:00,43.35,43.39,43.32,43.35,72000.0,38.2863,38.3216,38.2598,38.2863,72000.0
2014-05-15 12:20:00,43.35,43.38,43.33,43.37,84400.0,38.2863,38.3128,38.2687,38.304,84400.0
2014-05-15 12:30:00,43.37,43.4,43.35,43.37,44300.0,38.304,38.3305,38.2863,38.304,44300.0
2014-05-15 12:40:00,43.37,43.42,43.36,43.42,48300.0,38.304,38.3481,38.2951,38.3481,48300.0
2014-05-15 12:50:00,43.41,43.42,43.38,43.41,51300.0,38.3393,38.3481,38.3128,38.3393,51300.0
2014-05-15 13:00:00,43.41,43.45,43.4,43.44,91500.0,38.3393,38.3746,38.3305,38.3658,91500.0
2014-05-15 13:10:00,43.44,43.44,43.38,43.41,54500.0,38.3658,38.3658,38.3128,38.3393,54500.0
2014-05-15 13:20:00,43.41,43.5,43.41,43.5,70400.0,38.3393,38.4188,38.3393,38.4188,70400.0
2014-05-15 13:30:00,43.5,43.51,43.44,43.44,51600.0,38.4188,38.4276,38.3658,38.3658,51600.0
2014-05-15 13:40:00,43.45,43.52,43.44,43.51,52900.0,38.3746,38.4365,38.3658,38.4276,52900.0
2014-05-15 13:50:00,43.5,43.51,43.45,43.45,42400.0,38.4188,38.4276,38.3746,38.3746,42400.0
2014-05-15 14:00:00,43.45,43.47,43.39,43.42,63400.0,38.3746,38.3923,38.3216,38.3481,63400.0
2014-05-15 14:10:00,43.42,43.42,43.25,43.26,53400.0,38.3481,38.3481,38.198,38.2068,53400.0
2014-05-15 14:20:00,43.25,43.26,43.18,43.22,105900.0,38.198,38.2068,38.1362,38.1715,105900.0
2014-05-15 14:30:00,43.22,43.27,43.21,43.25,85200.0,38.1715,38.2157,38.1627,38.198,85200.0
2014-05-15 14:40:00,43.25,43.35,43.25,43.34,108800.0,38.198,38.2863,38.198,38.2775,108800.0
2014-05-15 14:50:00,43.34,43.34,43.26,43.29,57300.0,38.2775,38.2775,38.2068,38.2333,57300.0
2014-05-15 15:00:00,43.29,43.43,43.29,43.43,99000.0,38.2333,38.357,38.2333,38.357,99000.0
2014-05-15 15:10:00,43.43,43.43,43.39,43.42,101100.0,38.357,38.357,38.3216,38.3481,101100.0
2014-05-15 15:20:00,43.41,43.43,43.37,43.41,256000.0,38.3393,38.357,38.304,38.3393,256000.0
2014-05-15 15:30:00,43.4,43.49,43.38,43.49,130900.0,38.3305,38.41,38.3128,38.41,130900.0
2014-05-15 15:40:00,43.48,43.55,43.48,43.54,240800.0,38.4011,38.463,38.4011,38.4541,240800.0
2014-05-15 15:50:00,43.55,43.7,43.53,43.64,611100.0,38.463,38.5954,38.4453,38.5424,611100.0
2014-05-16 09:30:00,43.41,43.87,43.21,43.36,396700.0,38.3393,38.7456,38.1627,38.2951,396700.0
2014-05-16 09:40:00,43.37,43.52,43.34,43.52,129700.0,38.304,38.4365,38.2775,38.4365,129700.0
2014-05-16 09:50:00,43.5,43.6,43.5,43.59,119900.0,38.4188,38.5071,38.4188,38.4983,119900.0
2014-05-16 10:00:00,43.58,43.78,43.52,43.69,261300.0,38.4894,38.6661,38.4365,38.5866,261300.0
2014-05-16 10:10:00,43.69,43.71,43.47,43.47,207000.0,38.5866,38.6043,38.3923,38.3923,207000.0
2014-05-16 10:20:00,43.48,43.54,43.38,43.39,141900.0,38.4011,38.4541,38.3128,38.3216,141900.0
2014-05-16 10:30:00,43.39,43.54,43.39,43.54,57700.0,38.3216,38.4541,38.3216,38.4541,57700.0
2014-05-16 10:40:00,43.54,43.66,43.52,43.66,163700.0,38.4541,38.5601,38.4365,38.5601,163700.0
2014-05-16 10:50:00,43.65,43.65,43.56,43.58,43900.0,38.5513,38.5513,38.4718,38.4894,43900.0
2014-05-16 11:00:00,43.57,43.67,43.55,43.67,51700.0,38.4806,38.5689,38.463,38.5689,51700.0
2014-05-16 11:10:00,43.66,43.86,43.65,43.84,118500.0,38.5601,38.7367,38.5513,38.7191,118500.0
2014-05-16 11:20:00,43.85,43.87,43.71,43.85,162000.0,38.7279,38.7456,38.6043,38.7279,162000.0
2014-05-16 11:30:00,43.84,43.87,43.73,43.73,39400.0,38.7191,38.7456,38.6219,38.6219,39400.0
2014-05-16 11:40:00,43.73,43.8,43.58,43.59,60100.0,38.6219,38.6838,38.4894,38.4983,60100.0
2014-05-16 11:50:00,43.58,43.64,43.58,43.62,53200.0,38.4894,38.5424,38.4894,38.5248,53200.0
2014-05-16 12:00:00,43.62,43.62,43.55,43.55,18500.0,38.5248,38.5248,38.463,38.463,18500.0
2014-05-16 12:10:00,43.55,43.55,43.48,43.51,24700.0,38.463,38.463,38.4011,38.4276,24700.0
2014-05-16 12:20:00,43.52,43.52,43.45,43.45,22900.0,38.4365,38.4365,38.3746,38.3746,22900.0
2014-05-16 12:30:00,43.45,43.54,43.44,43.54,61000.0,38.3746,38.4541,38.3658,38.4541,61000.0
2014-05-16 12:40:00,43.54,43.6,43.54,43.55,36500.0,38.4541,38.5071,38.4541,38.463,36500.0
2014-05-16 12:50:00,43.55,43.63,43.54,43.62,69900.0,38.463,38.5336,38.4541,38.5248,69900.0
2014-05-16 13:00:00,43.6,43.71,43.54,43.7,84100.0,38.5071,38.6043,38.4541,38.5954,84100.0
2014-05-16 13:10:00,43.7,43.7,43.6,43.6,21400.0,38.5954,38.5954,38.5071,38.5071,21400.0
2014-05-16 13:20:00,43.59,43.59,43.53,43.53,25300.0,38.4983,38.4983,38.4453,38.4453,25300.0
2014-05-16 13:30:00,43.54,43.54,43.5,43.52,14500.0,38.4541,38.4541,38.4188,38.4365,14500.0
2014-05-16 13:40:00,43.51,43.52,43.44,43.46,40600.0,38.4276,38.4365,38.3658,38.3835,40600.0
2014-05-16 13:50:00,43.46,43.46,43.39,43.41,34100.0,38.3835,38.3835,38.3216,38.3393,34100.0
2014-05-16 14:00:00,43.42,43.42,43.38,43.4,21700.0,38.3481,38.3481,38.3128,38.3305,21700.0
2014-05-16 14:10:00,43.4,43.52,43.4,43.48,51000.0,38.3305,38.4365,38.3305,38.4011,51000.0
2014-05-16 14:20:00,43.47,43.47,43.37,43.44,29900.0,38.3923,38.3923,38.304,38.3658,29900.0
2014-05-16 14:30:00,43.44,43.5,43.4,43.43,82900.0,38.3658,38.4188,38.3305,38.357,82900.0
2014-05-16 14:40:00,43.44,43.49,43.43,43.48,78800.0,38.3658,38.41,38.357,38.4011,78800.0
2014-05-16 14:50:00,43.48,43.6,43.48,43.59,27800.0,38.4011,38.5071,38.4011,38.4983,27800.0
2014-05-16 15:00:00,43.6,43.61,43.56,43.56,33500.0,38.5071,38.5159,38.4718,38.4718,33500.0
2014-05-16 15:10:00,43.57,43.59,43.55,43.59,69400.0,38.4806,38.4983,38.463,38.4983,69400.0
2014-05-16 15:20:00,43.58,43.59,43.5,43.57,44500.0,38.4894,38.4983,38.4188,38.4806,44500.0
2014-05-16 15:30:00,43.57,43.66,43.57,43.6,42900.0,38.4806,38.5601,38.4806,38.5071,42900.0
2014-05-16 15:40:00,43.61,43.66,43.6,43.62,81600.0,38.5159,38.5601,38.5071,38.5248,81600.0
2014-05-16 15:50:00,43.62,43.68,43.62,43.63,147500.0,38.5248,38.5778,38.5248,38.5336,147500.0
2014-05-19 09:30:00,43.55,43.66,43.44,43.57,80000.0,38.463,38.5601,38.3658,38.4806,80000.0
2014-05-19 09:40:00,43.57,43.63,43.54,43.63,49300.0,38.4806,38.5336,38.4541,38.5336,49300.0
2014-05-19 09:50:00,43.63,43.84,43.63,43.82,97300.0,38.5336,38.7191,38.5336,38.7014,97300.0
2014-05-19 10:00:00,43.82,43.84,43.73,43.75,98100.0,38.7014,38.7191,38.6219,38.6396,98100.0
2014-05-19 10:10:00,43.75,43.76,43.57,43.61,165200.0,38.6396,38.6484,38.4806,38.5159,165200.0
2014-05-19 10:20:00,43.6,43.61,43.57,43.6,132000.0,38.5071,38.5159,38.4806,38.5071,132000.0
2014-05-19 10:30:00,43.6,43.62,43.44,43.48,176400.0,38.5071,38.5248,38.3658,38.4011,176400.0
2014-05-19 10:40:00,43.49,43.56,43.48,43.55,88700.0,38.41,38.4718,38.4011,38.463,88700.0
2014-05-19 10:50:00,43.56,43.61,43.56,43.6,48200.0,38.4718,38.5159,38.4718,38.5071,48200.0
2014-05-19 11:00:00,43.6,43.62,43.59,43.62,58400.0,38.5071,38.5248,38.4983,38.5248,58400.0
2014-05-19 11:10:00,43.62,43.7,43.61,43.67,54700.0,38.5248,38.5954,38.5159,38.5689,54700.0
2014-05-19 11:20:00,43.67,43.77,43.6,43.77,58100.0,38.5689,38.6573,38.5071,38.6573,58100.0
2014-05-19 11:30:00,43.77,43.8,43.67,43.7,56100.0,38.6573,38.6838,38.5689,38.5954,56100.0
2014-05-19 11:40:00,43.69,43.7,43.65,43.66,29500.0,38.5866,38.5954,38.5513,38.5601,29500.0
2014-05-19 11:50:00,43.66,43.66,43.65,43.65,24800.0,38.5601,38.5601,38.5513,38.5513,24800.0
2014-05-19 12:00:00,43.65,43.66,43.55,43.57,34600.0,38.5513,38.5601,38.463,38.4806,34600.0
2014-05-19 12:10:00,43.57,43.59,43.52,43.52,20000.0,38.4806,38.4983,38.4365,38.4365,20000.0
2014-05-19 12:20:00,43.53,43.57,43.52,43.56,89100.0,38.4453,38.4806,38.4365,38.4718,89100.0
2014-05-19 12:30:00,43.56,43.56,43.41,43.41,73600.0,38.4718,38.4718,38.3393,38.3393,73600.0
2014-05-19 12:40:00,43.41,43.46,43.36,43.46,51600.0,38.3393,38.3835,38.2951,38.3835,51600.0
2014-05-19 12:50:00,43.45,43.51,43.45,43.48,29900.0,38.3746,38.4276,38.3746,38.4011,29900.0
2014-05-19 13:00:00,43.48,43.56,43.48,43.55,49500.0,38.4011,38.4718,38.4011,38.463,49500.0
2014-05-19 13:10:00,43.56,43.59,43.48,43.48,47900.0,38.4718,38.4983,38.4011,38.4011,47900.0
2014-05-19 13:20:00,43.48,43.52,43.42,43.51,62800.0,38.4011,38.4365,38.3481,38.4276,62800.0
2014-05-19 13:30:00,43.51,43.57,43.5,43.56,55200.0,38.4276,38.4806,38.4188,38.4718,55200.0
2014-05-19 13:40:00,43.57,43.57,43.46,43.51,76400.0,38.4806,38.4806,38.3835,38.4276,76400.0
2014-05-19 13:50:00,43.52,43.57,43.49,43.57,68100.0,38.4365,38.4806,38.41,38.4806,68100.0
2014-05-19 14:00:00,43.57,43.57,43.45,43.51,95000.0,38.4806,38.4806,38.3746,38.4276,95000.0
2014-05-19 14:10:00,43.51,43.54,43.46,43.48,44400.0,38.4276,38.4541,38.3835,38.4011,44400.0
2014-05-19 14:20:00,43.48,43.58,43.48,43.57,93800.0,38.4011,38.4894,38.4011,38.4806,93800.0
2014-05-19 14:30:00,43.56,43.6,43.56,43.58,51600.0,38.4718,38.5071,38.4718,38.4894,51600.0
2014-05-19 14:40:00,43.57,43.58,43.5,43.5,45900.0,38.4806,38.4894,38.4188,38.4188,45900.0
2014-05-19 14:50:00,43.51,43.53,43.5,43.52,28500.0,38.4276,38.4453,38.4188,38.4365,28500.0
2014-05-19 15:00:00,43.52,43.56,43.52,43.56,77300.0,38.4365,38.4718,38.4365,38.4718,77300.0
2014-05-19 15:10:00,43.56,43.57,43.51,43.52,91300.0,38.4718,38.4806,38.4276,38.4365,91300.0
2014-05-19 15:20:00,43.51,43.53,43.44,43.44,135800.0,38.4276,38.4453,38.3658,38.3658,135800.0
2014-05-19 15:30:00,43.45,43.57,43.45,43.53,201200.0,38.3746,38.4806,38.3746,38.4453,201200.0
2014-05-19 15:40:00,43.54,43.54,43.49,43.52,158200.0,38.4541,38.4541,38.41,38.4365,158200.0
2014-05-19 15:50:00,43.52,43.58,43.51,43.52,430000.0,38.4365,38.4894,38.4276,38.4365,430000.0
2014-05-20 09:30:00,43.44,43.8,43.44,43.59,74500.0,38.3658,38.6838,38.3658,38.4983,74500.0
2014-05-20 09:40:00,43.62,43.73,43.62,43.63,67200.0,38.5248,38.6219,38.5248,38.5336,67200.0
2014-05-20 09:50:00,43.65,43.73,43.58,43.7,189900.0,38.5513,38.6219,38.4894,38.5954,189900.0
2014-05-20 10:00:00,43.7,43.77,43.69,43.71,54900.0,38.5954,38.6573,38.5866,38.6043,54900.0
2014-05-20 10:10:00,43.7,43.74,43.66,43.67,55400.0,38.5954,38.6308,38.5601,38.5689,55400.0
2014-05-20 10:20:00,43.67,43.69,43.66,43.68,75200.0,38.5689,38.5866,38.5601,38.5778,75200.0
2014-05-20 10:30:00,43.68,43.69,43.61,43.62,96800.0,38.5778,38.5866,38.5159,38.5248,96800.0
2014-05-20 10:40:00,43.62,43.65,43.53,43.55,111800.0,38.5248,38.5513,38.4453,38.463,111800.0
2014-05-20 10:50:00,43.55,43.6,43.54,43.58,74700.0,38.463,38.5071,38.4541,38.4894,74700.0
2014-05-20 11:00:00,43.58,43.58,43.54,43.56,62200.0,38.4894,38.4894,38.4541,38.4718,62200.0
2014-05-20 11:10:00,43.55,43.57,43.54,43.56,67700.0,38.463,38.4806,38.4541,38.4718,67700.0
2014-05-20 11:20:00,43.57,43.59,43.56,43.59,45000.0,38.4806,38.4983,38.4718,38.4983,45000.0
2014-05-20 11:30:00,43.59,43.61,43.56,43.58,73400.0,38.4983,38.5159,38.4718,38.4894,73400.0
2014-05-20 11:40:00,43.58,43.61,43.56,43.57,67300.0,38.4894,38.5159,38.4718,38.4806,67300.0
2014-05-20 11:50:00,43.57,43.59,43.5,43.51,70700.0,38.4806,38.4983,38.4188,38.4276,70700.0
2014-05-20 12:00:00,43.5,43.52,43.49,43.5,91800.0,38.4188,38.4365,38.41,38.4188,91800.0
2014-05-20 12:10:00,43.5,43.52,43.49,43.5,42900.0,38.4188,38.4365,38.41,38.4188,42900.0
2014-05-20 12:20:00,43.5,43.51,43.5,43.5,28100.0,38.4188,38.4276,38.4188,38.4188,28100.0
2014-05-20 12:30:00,43.5,43.54,43.5,43.51,40600.0,38.4188,38.4541,38.4188,38.4276,40600.0
2014-05-20 12:40:00,43.51,43.54,43.5,43.54,27000.0,38.4276,38.4541,38.4188,38.4541,27000.0
2014-05-20 12:50:00,43.54,43.58,43.52,43.58,35100.0,38.4541,38.4894,38.4365,38.4894,35100.0
2014-05-20 13:00:00,43.58,43.65,43.58,43.61,47600.0,38.4894,38.5513,38.4894,38.5159,47600.0
2014-05-20 13:10:00,43.61,43.62,43.57,43.61,34700.0,38.5159,38.5248,38.4806,38.5159,34700.0
2014-05-20 13:20:00,43.62,43.75,43.61,43.71,70500.0,38.5248,38.6396,38.5159,38.6043,70500.0
2014-05-20 13:30:00,43.71,43.72,43.63,43.68,42300.0,38.6043,38.6131,38.5336,38.5778,42300.0
2014-05-20 13:40:00,43.68,43.68,43.63,43.63,38900.0,38.5778,38.5778,38.5336,38.5336,38900.0
2014-05-20 13:50:00,43.63,43.66,43.62,43.64,196700.0,38.5336,38.5601,38.5248,38.5424,196700.0
2014-05-20 14:00:00,43.64,43.68,43.64,43.65,44100.0,38.5424,38.5778,38.5424,38.5513,44100.0
2014-05-20 14:10:00,43.65,43.68,43.64,43.65,58400.0,38.5513,38.5778,38.5424,38.5513,58400.0
2014-05-20 14:20:00,43.65,43.66,43.63,43.65,30600.0,38.5513,38.5601,38.5336,38.5513,30600.0
2014-05-20 14:30:00,43.64,43.67,43.64,43.65,39000.0,38.5424,38.5689,38.5424,38.5513,39000.0
2014-05-20 14:40:00,43.66,43.71,43.65,43.7,36400.0,38.5601,38.6043,38.5513,38.5954,36400.0
2014-05-20 14:50:00,43.7,43.7,43.64,43.65,73700.0,38.5954,38.5954,38.5424,38.5513,73700.0
2014-05-20 15:00:00,43.64,43.66,43.61,43.61,51300.0,38.5424,38.5601,38.5159,38.5159,51300.0
2014-05-20 15:10:00,43.61,43.62,43.55,43.6,67400.0,38.5159,38.5248,38.463,38.5071,67400.0
2014-05-20 15:20:00,43.6,43.63,43.59,43.6,96500.0,38.5071,38.5336,38.4983,38.5071,96500.0
2014-05-20 15:30:00,43.6,43.63,43.59,43.6,71200.0,38.5071,38.5336,38.4983,38.5071,71200.0
2014-05-20 15:40:00,43.61,43.63,43.59,43.62,136500.0,38.5159,38.5336,38.4983,38.5248,136500.0
2014-05-20 15:50:00,43.62,43.65,43.59,43.62,367700.0,38.5248,38.5513,38.4983,38.5248,367700.0
2014-05-21 09:30:00,44.16,44.34,44.08,44.3,216100.0,39.0017,39.1607,38.931,39.1253,216100.0
2014-05-21 09:40:00,44.3,44.37,44.23,44.3,146900.0,39.1253,39.1872,39.0635,39.1253,146900.0
2014-05-21 09:50:00,44.28,44.36,44.19,44.22,245700.0,39.1077,39.1783,39.0282,39.0547,245700.0
2014-05-21 10:00:00,44.22,44.37,44.2,44.31,98300.0,39.0547,39.1872,39.037,39.1342,98300.0
2014-05-21 10:10:00,44.3,44.44,44.29,44.4,140300.0,39.1253,39.249,39.1165,39.2137,140300.0
2014-05-21 10:20:00,44.4,44.4,44.29,44.36,97100.0,39.2137,39.2137,39.1165,39.1783,97100.0
2014-05-21 10:30:00,44.36,44.36,44.14,44.15,52600.0,39.1783,39.1783,38.984,38.9929,52600.0
2014-05-21 10:40:00,44.15,44.21,44.14,44.17,49800.0,38.9929,39.0459,38.984,39.0105,49800.0
2014-05-21 10:50:00,44.17,44.3,44.17,44.21,73200.0,39.0105,39.1253,39.0105,39.0459,73200.0
2014-05-21 11:00:00,44.21,44.24,44.14,44.23,59200.0,39.0459,39.0724,38.984,39.0635,59200.0
2014-05-21 11:10:00,44.23,44.23,44.07,44.08,34400.0,39.0635,39.0635,38.9222,38.931,34400.0
2014-05-21 11:20:00,44.09,44.17,44.09,44.17,31900.0,38.9399,39.0105,38.9399,39.0105,31900.0
2014-05-21 11:30:00,44.16,44.17,44.13,44.14,59800.0,39.0017,39.0105,38.9752,38.984,59800.0
2014-05-21 11:40:00,44.15,44.19,44.13,44.16,31500.0,38.9929,39.0282,38.9752,39.0017,31500.0
2014-05-21 11:50:00,44.17,44.23,44.15,44.16,50000.0,39.0105,39.0635,38.9929,39.0017,50000.0
2014-05-21 12:00:00,44.15,44.23,44.11,44.23,52800.0,38.9929,39.0635,38.9575,39.0635,52800.0
2014-05-21 12:10:00,44.23,44.23,44.18,44.21,32700.0,39.0635,39.0635,39.0194,39.0459,32700.0
2014-05-21 12:20:00,44.21,44.21,44.18,44.18,47600.0,39.0459,39.0459,39.0194,39.0194,47600.0
2014-05-21 12:30:00,44.18,44.2,44.16,44.2,47600.0,39.0194,39.037,39.0017,39.037,47600.0
2014-05-21 12:40:00,44.2,44.23,44.16,44.16,36500.0,39.037,39.0635,39.0017,39.0017,36500.0
2014-05-21 12:50:00,44.15,44.16,44.06,44.06,33400.0,38.9929,39.0017,38.9134,38.9134,33400.0
2014-05-21 13:00:00,44.07,44.08,44.06,44.07,39100.0,38.9222,38.931,38.9134,38.9222,39100.0
2014-05-21 13:10:00,44.07,44.16,44.07,44.16,40500.0,38.9222,39.0017,38.9222,39.0017,40500.0
2014-05-21 13:20:00,44.16,44.17,44.14,44.16,30400.0,39.0017,39.0105,38.984,39.0017,30400.0
2014-05-21 13:30:00,44.15,44.17,44.14,44.15,31800.0,38.9929,39.0105,38.984,38.9929,31800.0
2014-05-21 13:40:00,44.15,44.15,44.08,44.09,31600.0,38.9929,38.9929,38.931,38.9399,31600.0
2014-05-21 13:50:00,44.09,44.17,44.09,44.11,37900.0,38.9399,39.0105,38.9399,38.9575,37900.0
2014-05-21 14:00:00,44.12,44.23,44.12,44.16,58700.0,38.9664,39.0635,38.9664,39.0017,58700.0
2014-05-21 14:10:00,44.18,44.2,44.1,44.17,107900.0,39.0194,39.037,38.9487,39.0105,107900.0
2014-05-21 14:20:00,44.18,44.19,44.15,44.19,40200.0,39.0194,39.0282,38.9929,39.0282,40200.0
2014-05-21 14:30:00,44.18,44.19,44.15,44.16,60200.0,39.0194,39.0282,38.9929,39.0017,60200.0
2014-05-21 14:40:00,44.16,44.21,44.14,44.16,43300.0,39.0017,39.0459,38.984,39.0017,43300.0
2014-05-21 14:50:00,44.16,44.18,44.14,44.15,44300.0,39.0017,39.0194,38.984,38.9929,44300.0
2014-05-21 15:00:00,44.15,44.18,44.14,44.17,49000.0,38.9929,39.0194,38.984,39.0105,49000.0
2014-05-21 15:10:00,44.17,44.22,44.16,44.2,79200.0,39.0105,39.0547,39.0017,39.037,79200.0
2014-05-21 15:20:00,44.2,44.25,44.19,44.24,87300.0,39.037,39.0812,39.0282,39.0724,87300.0
2014-05-21 15:30:00,44.24,44.27,44.22,44.24,85900.0,39.0724,39.0989,39.0547,39.0724,85900.0
2014-05-21 15:40:00,44.23,44.26,44.22,44.25,113400.0,39.0635,39.09,39.0547,39.0812,113400.0
2014-05-21 15:50:00,44.25,44.31,44.24,44.28,352300.0,39.0812,39.1342,39.0724,39.1077,352300.0
2014-05-22 09:30:00,44.18,44.18,44.04,44.12,166200.0,39.0194,39.0194,38.8957,38.9664,166200.0
2014-05-22 09:40:00,44.12,44.26,44.08,44.2,49900.0,38.9664,39.09,38.931,39.037,49900.0
2014-05-22 09:50:00,44.19,44.19,44.1,44.14,46500.0,39.0282,39.0282,38.9487,38.984,46500.0
2014-05-22 10:00:00,44.13,44.3,44.13,44.27,46900.0,38.9752,39.1253,38.9752,39.0989,46900.0
2014-05-22 10:10:00,44.27,44.27,44.2,44.22,35900.0,39.0989,39.0989,39.037,39.0547,35900.0
2014-05-22 10:20:00,44.22,44.26,44.19,44.23,29700.0,39.0547,39.09,39.0282,39.0635,29700.0
2014-05-22 10:30:00,44.22,44.27,44.2,44.27,50000.0,39.0547,39.0989,39.037,39.0989,50000.0
2014-05-22 10:40:00,44.27,44.3,44.25,44.3,31900.0,39.0989,39.1253,39.0812,39.1253,31900.0
2014-05-22 10:50:00,44.3,44.43,44.29,44.38,89100.0,39.1253,39.2402,39.1165,39.196,89100.0
2014-05-22 11:00:00,44.38,44.42,44.32,44.32,25700.0,39.196,39.2313,39.143,39.143,25700.0
2014-05-22 11:10:00,44.32,44.37,44.32,44.34,35500.0,39.143,39.1872,39.143,39.1607,35500.0
2014-05-22 11:20:00,44.35,44.38,44.34,44.38,19200.0,39.1695,39.196,39.1607,39.196,19200.0
2014-05-22 11:30:00,44.38,44.4,44.35,44.35,33600.0,39.196,39.2137,39.1695,39.1695,33600.0
2014-05-22 11:40:00,44.34,44.37,44.32,44.37,33800.0,39.1607,39.1872,39.143,39.1872,33800.0
2014-05-22 11:50:00,44.36,44.44,44.35,44.44,41500.0,39.1783,39.249,39.1695,39.249,41500.0
2014-05-22 12:00:00,44.44,44.48,44.44,44.45,48700.0,39.249,39.2843,39.249,39.2578,48700.0
2014-05-22 12:10:00,44.45,44.5,44.44,44.5,31300.0,39.2578,39.302,39.249,39.302,31300.0
2014-05-22 12:20:00,44.5,44.53,44.49,44.52,27600.0,39.302,39.3285,39.2932,39.3196,27600.0
2014-05-22 12:30:00,44.52,44.55,44.5,44.55,35600.0,39.3196,39.3461,39.302,39.3461,35600.0
2014-05-22 12:40:00,44.54,44.56,44.52,44.55,29200.0,39.3373,39.355,39.3196,39.3461,29200.0
2014-05-22 12:50:00,44.55,44.62,44.55,44.62,49000.0,39.3461,39.408,39.3461,39.408,49000.0
2014-05-22 13:00:00,44.63,44.69,44.62,44.66,66700.0,39.4168,39.4698,39.408,39.4433,66700.0
2014-05-22 13:10:00,44.65,44.68,44.63,44.68,72400.0,39.4345,39.461,39.4168,39.461,72400.0
2014-05-22 13:20:00,44.68,44.68,44.64,44.67,38600.0,39.461,39.461,39.4256,39.4521,38600.0
2014-05-22 13:30:00,44.67,44.67,44.64,44.66,64100.0,39.4521,39.4521,39.4256,39.4433,64100.0
2014-05-22 13:40:00,44.65,44.69,44.59,44.62,59300.0,39.4345,39.4698,39.3815,39.408,59300.0
2014-05-22 13:50:00,44.62,44.66,44.61,44.65,57200.0,39.408,39.4433,39.3991,39.4345,57200.0
2014-05-22 14:00:00,44.64,44.68,44.64,44.65,62100.0,39.4256,39.461,39.4256,39.4345,62100.0
2014-05-22 14:10:00,44.66,44.67,44.61,44.61,23900.0,39.4433,39.4521,39.3991,39.3991,23900.0
2014-05-22 14:20:00,44.62,44.64,44.6,44.61,23100.0,39.408,39.4256,39.3903,39.3991,23100.0
2014-05-22 14:30:00,44.6,44.63,44.59,44.62,50700.0,39.3903,39.4168,39.3815,39.408,50700.0
2014-05-22 14:40:00,44.62,44.63,44.62,44.63,14400.0,39.408,39.4168,39.408,39.4168,14400.0
2014-05-22 14:50:00,44.62,44.64,44.62,44.62,48000.0,39.408,39.4256,39.408,39.408,48000.0
2014-05-22 15:00:00,44.63,44.63,44.61,44.63,89600.0,39.4168,39.4168,39.3991,39.4168,89600.0
2014-05-22 15:10:00,44.62,44.64,44.61,44.63,155400.0,39.408,39.4256,39.3991,39.4168,155400.0
2014-05-22 15:20:00,44.63,44.64,44.59,44.6,131400.0,39.4168,39.4256,39.3815,39.3903,131400.0
2014-05-22 15:30:00,44.61,44.61,44.59,44.6,102000.0,39.3991,39.3991,39.3815,39.3903,102000.0
2014-05-22 15:40:00,44.59,44.6,44.53,44.58,271800.0,39.3815,39.3903,39.3285,39.3726,271800.0
2014-05-22 15:50:00,44.57,44.66,44.57,44.61,479300.0,39.3638,39.4433,39.3638,39.3991,479300.0
2014-05-23 09:30:00,44.58,44.63,44.45,44.55,102700.0,39.3726,39.4168,39.2578,39.3461,102700.0
2014-05-23 09:40:00,44.55,44.73,44.52,44.73,80100.0,39.3461,39.5051,39.3196,39.5051,80100.0
2014-05-23 09:50:00,44.73,44.76,44.51,44.54,157300.0,39.5051,39.5316,39.3108,39.3373,157300.0
2014-05-23 10:00:00,44.54,44.6,44.46,44.5,175200.0,39.3373,39.3903,39.2667,39.302,175200.0
2014-05-23 10:10:00,44.51,44.57,44.5,44.55,119100.0,39.3108,39.3638,39.302,39.3461,119100.0
2014-05-23 10:20:00,44.55,44.65,44.55,44.62,67000.0,39.3461,39.4345,39.3461,39.408,67000.0
2014-05-23 10:30:00,44.62,44.63,44.59,44.62,42400.0,39.408,39.4168,39.3815,39.408,42400.0
2014-05-23 10:40:00,44.63,44.65,44.58,44.58,63800.0,39.4168,39.4345,39.3726,39.3726,63800.0
2014-05-23 10:50:00,44.58,44.6,44.53,44.6,73100.0,39.3726,39.3903,39.3285,39.3903,73100.0
2014-05-23 11:00:00,44.59,44.64,44.59,44.62,42000.0,39.3815,39.4256,39.3815,39.408,42000.0
2014-05-23 11:10:00,44.63,44.72,44.62,44.72,56900.0,39.4168,39.4963,39.408,39.4963,56900.0
2014-05-23 11:20:00,44.72,44.72,44.59,44.61,49900.0,39.4963,39.4963,39.3815,39.3991,49900.0
2014-05-23 11:30:00,44.61,44.73,44.6,44.7,65400.0,39.3991,39.5051,39.3903,39.4786,65400.0
2014-05-23 11:40:00,44.7,44.74,44.7,44.71,19200.0,39.4786,39.514,39.4786,39.4875,19200.0
2014-05-23 11:50:00,44.71,44.72,44.66,44.66,32900.0,39.4875,39.4963,39.4433,39.4433,32900.0
2014-05-23 12:00:00,44.66,44.7,44.65,44.65,41300.0,39.4433,39.4786,39.4345,39.4345,41300.0
2014-05-23 12:10:00,44.66,44.66,44.64,44.65,47400.0,39.4433,39.4433,39.4256,39.4345,47400.0
2014-05-23 12:20:00,44.65,44.66,44.58,44.64,90800.0,39.4345,39.4433,39.3726,39.4256,90800.0
2014-05-23 12:30:00,44.63,44.66,44.61,44.61,25300.0,39.4168,39.4433,39.3991,39.3991,25300.0
2014-05-23 12:40:00,44.62,44.65,44.62,44.64,19300.0,39.408,39.4345,39.408,39.4256,19300.0
2014-05-23 12:50:00,44.64,44.66,44.63,44.65,34100.0,39.4256,39.4433,39.4168,39.4345,34100.0
2014-05-23 13:00:00,44.65,44.66,44.62,44.62,19900.0,39.4345,39.4433,39.408,39.408,19900.0
2014-05-23 13:10:00,44.62,44.63,44.61,44.62,10200.0,39.408,39.4168,39.3991,39.408,10200.0
2014-05-23 13:20:00,44.61,44.64,44.59,44.63,52400.0,39.3991,39.4256,39.3815,39.4168,52400.0
2014-05-23 13:30:00,44.62,44.69,44.62,44.68,19300.0,39.408,39.4698,39.408,39.461,19300.0
2014-05-23 13:40:00,44.69,44.72,44.69,44.7,22400.0,39.4698,39.4963,39.4698,39.4786,22400.0
2014-05-23 13:50:00,44.7,44.71,44.6,44.63,26300.0,39.4786,39.4875,39.3903,39.4168,26300.0
2014-05-23 14:00:00,44.64,44.69,44.63,44.68,38900.0,39.4256,39.4698,39.4168,39.461,38900.0
2014-05-23 14:10:00,44.69,44.69,44.61,44.63,37300.0,39.4698,39.4698,39.3991,39.4168,37300.0
2014-05-23 14:20:00,44.63,44.66,44.62,44.63,35100.0,39.4168,39.4433,39.408,39.4168,35100.0
2014-05-23 14:30:00,44.64,44.68,44.63,44.67,52200.0,39.4256,39.461,39.4168,39.4521,52200.0
2014-05-23 14:40:00,44.66,44.69,44.62,44.68,73800.0,39.4433,39.4698,39.408,39.461,73800.0
2014-05-23 14:50:00,44.69,44.69,44.63,44.66,53400.0,39.4698,39.4698,39.4168,39.4433,53400.0
2014-05-23 15:00:00,44.65,44.67,44.63,44.64,72900.0,39.4345,39.4521,39.4168,39.4256,72900.0
2014-05-23 15:10:00,44.63,44.65,44.61,44.63,37900.0,39.4168,39.4345,39.3991,39.4168,37900.0
2014-05-23 15:20:00,44.63,44.65,44.62,44.64,68900.0,39.4168,39.4345,39.408,39.4256,68900.0
2014-05-23 15:30:00,44.64,44.71,44.63,44.69,130500.0,39.4256,39.4875,39.4168,39.4698,130500.0
2014-05-23 15:40:00,44.7,44.7,44.65,44.69,74900.0,39.4786,39.4786,39.4345,39.4698,74900.0
2014-05-23 15:50:00,44.69,44.72,44.69,44.71,239200.0,39.4698,39.4963,39.4698,39.4875,239200.0
2014-05-27 09:30:00,44.97,45.06,44.79,44.8,131400.0,39.7171,39.7966,39.5581,39.5669,131400.0
2014-05-27 09:40:00,44.81,44.85,44.72,44.76,78400.0,39.5758,39.6111,39.4963,39.5316,78400.0
2014-05-27 09:50:00,44.76,44.8,44.68,44.74,35300.0,39.5316,39.5669,39.461,39.514,35300.0
2014-05-27 10:00:00,44.75,44.78,44.7,44.7,95400.0,39.5228,39.5493,39.4786,39.4786,95400.0
2014-05-27 10:10:00,44.69,44.78,44.6,44.74,72300.0,39.4698,39.5493,39.3903,39.514,72300.0
2014-05-27 10:20:00,44.75,44.77,44.71,44.74,37700.0,39.5228,39.5404,39.4875,39.514,37700.0
2014-05-27 10:30:00,44.73,44.73,44.66,44.67,19700.0,39.5051,39.5051,39.4433,39.4521,19700.0
2014-05-27 10:40:00,44.68,44.73,44.65,44.67,33400.0,39.461,39.5051,39.4345,39.4521,33400.0
2014-05-27 10:50:00,44.67,44.76,44.64,44.76,32100.0,39.4521,39.5316,39.4256,39.5316,32100.0
2014-05-27 11:00:00,44.75,44.82,44.73,44.73,21200.0,39.5228,39.5846,39.5051,39.5051,21200.0
2014-05-27 11:10:00,44.73,44.8,44.73,44.76,26100.0,39.5051,39.5669,39.5051,39.5316,26100.0
2014-05-27 11:20:00,44.75,44.86,44.75,44.86,30400.0,39.5228,39.6199,39.5228,39.6199,30400.0
2014-05-27 11:30:00,44.86,44.86,44.81,44.82,22200.0,39.6199,39.6199,39.5758,39.5846,22200.0
2014-05-27 11:40:00,44.82,44.82,44.73,44.76,88300.0,39.5846,39.5846,39.5051,39.5316,88300.0
2014-05-27 11:50:00,44.76,44.79,44.75,44.78,39900.0,39.5316,39.5581,39.5228,39.5493,39900.0
2014-05-27 12:00:00,44.78,44.8,44.76,44.8,56700.0,39.5493,39.5669,39.5316,39.5669,56700.0
2014-05-27 12:10:00,44.79,44.93,44.79,44.93,76600.0,39.5581,39.6818,39.5581,39.6818,76600.0
2014-05-27 12:20:00,44.92,44.93,44.79,44.8,247900.0,39.6729,39.6818,39.5581,39.5669,247900.0
2014-05-27 12:30:00,44.8,44.8,44.74,44.74,20700.0,39.5669,39.5669,39.514,39.514,20700.0
2014-05-27 12:40:00,44.75,44.76,44.73,44.73,71200.0,39.5228,39.5316,39.5051,39.5051,71200.0
2014-05-27 12:50:00,44.73,44.77,44.72,44.75,26200.0,39.5051,39.5404,39.4963,39.5228,26200.0
2014-05-27 13:00:00,44.76,44.78,44.74,44.76,22700.0,39.5316,39.5493,39.514,39.5316,22700.0
2014-05-27 13:10:00,44.76,44.77,44.74,44.75,19500.0,39.5316,39.5404,39.514,39.5228,19500.0
2014-05-27 13:20:00,44.76,44.76,44.74,44.75,20800.0,39.5316,39.5316,39.514,39.5228,20800.0
2014-05-27 13:30:00,44.75,44.79,44.73,44.76,38200.0,39.5228,39.5581,39.5051,39.5316,38200.0
2014-05-27 13:40:00,44.75,44.8,44.74,44.75,16100.0,39.5228,39.5669,39.514,39.5228,16100.0
2014-05-27 13:50:00,44.75,44.75,44.67,44.69,135700.0,39.5228,39.5228,39.4521,39.4698,135700.0
2014-05-27 14:00:00,44.69,44.77,44.67,44.76,38900.0,39.4698,39.5404,39.4521,39.5316,38900.0
2014-05-27 14:10:00,44.77,44.77,44.74,44.75,120600.0,39.5404,39.5404,39.514,39.5228,120600.0
2014-05-27 14:20:00,44.75,44.76,44.73,44.76,57400.0,39.5228,39.5316,39.5051,39.5316,57400.0
2014-05-27 14:30:00,44.76,44.78,44.74,44.74,34900.0,39.5316,39.5493,39.514,39.514,34900.0
2014-05-27 14:40:00,44.75,44.78,44.75,44.76,22800.0,39.5228,39.5493,39.5228,39.5316,22800.0
2014-05-27 14:50:00,44.75,44.77,44.74,44.77,27900.0,39.5228,39.5404,39.514,39.5404,27900.0
2014-05-27 15:00:00,44.77,44.79,44.75,44.79,20000.0,39.5404,39.5581,39.5228,39.5581,20000.0
2014-05-27 15:10:00,44.79,44.81,44.75,44.75,275700.0,39.5581,39.5758,39.5228,39.5228,275700.0
2014-05-27 15:20:00,44.76,44.78,44.73,44.78,74400.0,39.5316,39.5493,39.5051,39.5493,74400.0
2014-05-27 15:30:00,44.78,44.79,44.73,44.73,57500.0,39.5493,39.5581,39.5051,39.5051,57500.0
2014-05-27 15:40:00,44.73,44.76,44.73,44.74,90800.0,39.5051,39.5316,39.5051,39.514,90800.0
2014-05-27 15:50:00,44.74,44.8,44.72,44.8,290300.0,39.514,39.5669,39.4963,39.5669,290300.0
2014-05-28 09:30:00,44.75,44.86,44.69,44.76,60300.0,39.5228,39.6199,39.4698,39.5316,60300.0
2014-05-28 09:40:00,44.79,44.82,44.69,44.75,48700.0,39.5581,39.5846,39.4698,39.5228,48700.0
2014-05-28 09:50:00,44.75,44.76,44.68,44.71,46600.0,39.5228,39.5316,39.461,39.4875,46600.0
2014-05-28 10:00:00,44.71,44.89,44.68,44.89,109500.0,39.4875,39.6464,39.461,39.6464,109500.0
2014-05-28 10:10:00,44.88,45.01,44.85,44.99,71500.0,39.6376,39.7524,39.6111,39.7347,71500.0
2014-05-28 10:20:00,44.97,44.98,44.88,44.92,65200.0,39.7171,39.7259,39.6376,39.6729,65200.0
2014-05-28 10:30:00,44.93,44.97,44.91,44.92,41400.0,39.6818,39.7171,39.6641,39.6729,41400.0
2014-05-28 10:40:00,44.92,44.97,44.9,44.91,45100.0,39.6729,39.7171,39.6553,39.6641,45100.0
2014-05-28 10:50:00,44.9,44.95,44.89,44.9,45600.0,39.6553,39.6994,39.6464,39.6553,45600.0
2014-05-28 11:00:00,44.9,44.94,44.9,44.94,32600.0,39.6553,39.6906,39.6553,39.6906,32600.0
2014-05-28 11:10:00,44.95,45.09,44.94,45.07,48000.0,39.6994,39.8231,39.6906,39.8054,48000.0
2014-05-28 11:20:00,45.07,45.09,45.05,45.08,25300.0,39.8054,39.8231,39.7877,39.8142,25300.0
2014-05-28 11:30:00,45.08,45.11,45.07,45.1,66400.0,39.8142,39.8407,39.8054,39.8319,66400.0
2014-05-28 11:40:00,45.1,45.17,45.09,45.17,61400.0,39.8319,39.8937,39.8231,39.8937,61400.0
2014-05-28 11:50:00,45.17,45.22,45.17,45.2,25000.0,39.8937,39.9379,39.8937,39.9202,25000.0
2014-05-28 12:00:00,45.19,45.23,45.12,45.23,57800.0,39.9114,39.9467,39.8496,39.9467,57800.0
2014-05-28 12:10:00,45.22,45.26,45.22,45.25,48200.0,39.9379,39.9732,39.9379,39.9644,48200.0
2014-05-28 12:20:00,45.26,45.28,45.21,45.27,81300.0,39.9732,39.9909,39.9291,39.982,81300.0
2014-05-28 12:30:00,45.28,45.28,45.22,45.24,41200.0,39.9909,39.9909,39.9379,39.9555,41200.0
2014-05-28 12:40:00,45.23,45.24,45.22,45.22,18900.0,39.9467,39.9555,39.9379,39.9379,18900.0
2014-05-28 12:50:00,45.21,45.22,45.13,45.15,35400.0,39.9291,39.9379,39.8584,39.8761,35400.0
2014-05-28 13:00:00,45.15,45.2,45.15,45.2,36000.0,39.8761,39.9202,39.8761,39.9202,36000.0
2014-05-28 13:10:00,45.2,45.29,45.19,45.29,53500.0,39.9202,39.9997,39.9114,39.9997,53500.0
2014-05-28 13:20:00,45.28,45.29,45.24,45.24,26800.0,39.9909,39.9997,39.9555,39.9555,26800.0
2014-05-28 13:30:00,45.25,45.3,45.24,45.24,56300.0,39.9644,40.0085,39.9555,39.9555,56300.0
2014-05-28 13:40:00,45.25,45.25,45.16,45.16,67000.0,39.9644,39.9644,39.8849,39.8849,67000.0
2014-05-28 13:50:00,45.16,45.24,45.15,45.24,53300.0,39.8849,39.9555,39.8761,39.9555,53300.0
2014-05-28 14:00:00,45.23,45.28,45.23,45.25,76800.0,39.9467,39.9909,39.9467,39.9644,76800.0
2014-05-28 14:10:00,45.25,45.29,45.24,45.29,39100.0,39.9644,39.9997,39.9555,39.9997,39100.0
2014-05-28 14:20:00,45.29,45.3,45.26,45.27,79400.0,39.9997,40.0085,39.9732,39.982,79400.0
2014-05-28 14:30:00,45.28,45.3,45.27,45.27,54500.0,39.9909,40.0085,39.982,39.982,54500.0
2014-05-28 14:40:00,45.28,45.29,45.24,45.28,36200.0,39.9909,39.9997,39.9555,39.9909,36200.0
2014-05-28 14:50:00,45.27,45.32,45.26,45.29,37600.0,39.982,40.0262,39.9732,39.9997,37600.0
2014-05-28 15:00:00,45.28,45.29,45.26,45.29,36500.0,39.9909,39.9997,39.9732,39.9997,36500.0
2014-05-28 15:10:00,45.29,45.32,45.27,45.28,66700.0,39.9997,40.0262,39.982,39.9909,66700.0
2014-05-28 15:20:00,45.28,45.33,45.28,45.3,51500.0,39.9909,40.035,39.9909,40.0085,51500.0
2014-05-28 15:30:00,45.3,45.32,45.28,45.32,70100.0,40.0085,40.0262,39.9909,40.0262,70100.0
2014-05-28 15:40:00,45.32,45.36,45.3,45.33,153500.0,40.0262,40.0615,40.0085,40.035,153500.0
2014-05-28 15:50:00,45.33,45.37,45.3,45.31,326100.0,40.035,40.0704,40.0085,40.0174,326100.0
2014-05-29 09:30:00,45.29,45.47,45.23,45.4,62400.0,39.9997,40.1587,39.9467,40.0969,62400.0
2014-05-29 09:40:00,45.42,45.48,45.25,45.48,93700.0,40.1145,40.1675,39.9644,40.1675,93700.0
2014-05-29 09:50:00,45.49,45.59,45.48,45.55,102500.0,40.1763,40.2647,40.1675,40.2293,102500.0
2014-05-29 10:00:00,45.55,45.58,45.49,45.55,111700.0,40.2293,40.2558,40.1763,40.2293,111700.0
2014-05-29 10:10:00,45.55,45.6,45.51,45.57,102000.0,40.2293,40.2735,40.194,40.247,102000.0
2014-05-29 10:20:00,45.58,45.64,45.54,45.63,65600.0,40.2558,40.3088,40.2205,40.3,65600.0
2014-05-29 10:30:00,45.62,45.65,45.52,45.52,60200.0,40.2912,40.3177,40.2028,40.2028,60200.0
2014-05-29 10:40:00,45.52,45.58,45.49,45.58,48200.0,40.2028,40.2558,40.1763,40.2558,48200.0
2014-05-29 10:50:00,45.57,45.6,45.47,45.5,48300.0,40.247,40.2735,40.1587,40.1852,48300.0
2014-05-29 11:00:00,45.51,45.54,45.45,45.52,59800.0,40.194,40.2205,40.141,40.2028,59800.0
2014-05-29 11:10:00,45.53,45.53,45.5,45.52,49900.0,40.2117,40.2117,40.1852,40.2028,49900.0
2014-05-29 11:20:00,45.52,45.52,45.47,45.49,66700.0,40.2028,40.2028,40.1587,40.1763,66700.0
2014-05-29 11:30:00,45.48,45.49,45.34,45.43,75900.0,40.1675,40.1763,40.0439,40.1234,75900.0
2014-05-29 11:40:00,45.43,45.5,45.41,45.49,41700.0,40.1234,40.1852,40.1057,40.1763,41700.0
2014-05-29 11:50:00,45.48,45.48,45.4,45.45,30000.0,40.1675,40.1675,40.0969,40.141,30000.0
2014-05-29 12:00:00,45.46,45.47,45.41,45.43,22800.0,40.1498,40.1587,40.1057,40.1234,22800.0
2014-05-29 12:10:00,45.42,45.46,45.4,45.41,19600.0,40.1145,40.1498,40.0969,40.1057,19600.0
2014-05-29 12:20:00,45.41,45.45,45.4,45.45,23700.0,40.1057,40.141,40.0969,40.141,23700.0
2014-05-29 12:30:00,45.44,45.47,45.43,45.46,32200.0,40.1322,40.1587,40.1234,40.1498,32200.0
2014-05-29 12:40:00,45.46,45.48,45.45,45.47,17100.0,40.1498,40.1675,40.141,40.1587,17100.0
2014-05-29 12:50:00,45.47,45.48,45.4,45.43,40900.0,40.1587,40.1675,40.0969,40.1234,40900.0
2014-05-29 13:00:00,45.43,45.46,45.43,45.46,27800.0,40.1234,40.1498,40.1234,40.1498,27800.0
2014-05-29 13:10:00,45.47,45.51,45.45,45.51,45500.0,40.1587,40.194,40.141,40.194,45500.0
2014-05-29 13:20:00,45.51,45.52,45.46,45.46,46500.0,40.194,40.2028,40.1498,40.1498,46500.0
2014-05-29 13:30:00,45.47,45.5,45.45,45.47,42900.0,40.1587,40.1852,40.141,40.1587,42900.0
2014-05-29 13:40:00,45.48,45.54,45.47,45.5,41700.0,40.1675,40.2205,40.1587,40.1852,41700.0
2014-05-29 13:50:00,45.5,45.52,45.49,45.5,22400.0,40.1852,40.2028,40.1763,40.1852,22400.0
2014-05-29 14:00:00,45.5,45.53,45.5,45.51,33100.0,40.1852,40.2117,40.1852,40.194,33100.0
2014-05-29 14:10:00,45.52,45.52,45.48,45.49,44700.0,40.2028,40.2028,40.1675,40.1763,44700.0
2014-05-29 14:20:00,45.48,45.55,45.48,45.53,161700.0,40.1675,40.2293,40.1675,40.2117,161700.0
2014-05-29 14:30:00,45.52,45.57,45.5,45.56,41000.0,40.2028,40.247,40.1852,40.2382,41000.0
2014-05-29 14:40:00,45.57,45.58,45.52,45.53,31400.0,40.247,40.2558,40.2028,40.2117,31400.0
2014-05-29 14:50:00,45.54,45.59,45.53,45.56,35400.0,40.2205,40.2647,40.2117,40.2382,35400.0
2014-05-29 15:00:00,45.57,45.61,45.57,45.6,29400.0,40.247,40.2823,40.247,40.2735,29400.0
2014-05-29 15:10:00,45.6,45.61,45.58,45.58,22000.0,40.2735,40.2823,40.2558,40.2558,22000.0
2014-05-29 15:20:00,45.58,45.59,45.57,45.59,42800.0,40.2558,40.2647,40.247,40.2647,42800.0
2014-05-29 15:30:00,45.59,45.62,45.59,45.6,42700.0,40.2647,40.2912,40.2647,40.2735,42700.0
2014-05-29 15:40:00,45.6,45.63,45.58,45.63,92500.0,40.2735,40.3,40.2558,40.3,92500.0
2014-05-29 15:50:00,45.62,45.73,45.62,45.69,422800.0,40.2912,40.3883,40.2912,40.353,422800.0
2014-05-30 09:30:00,45.68,45.73,45.58,45.66,48200.0,40.3442,40.3883,40.2558,40.3265,48200.0
2014-05-30 09:40:00,45.66,45.68,45.51,45.55,50700.0,40.3265,40.3442,40.194,40.2293,50700.0
2014-05-30 09:50:00,45.54,45.59,45.48,45.51,53300.0,40.2205,40.2647,40.1675,40.194,53300.0
2014-05-30 10:00:00,45.5,45.59,45.48,45.55,68800.0,40.1852,40.2647,40.1675,40.2293,68800.0
2014-05-30 10:10:00,45.55,45.61,45.54,45.58,58500.0,40.2293,40.2823,40.2205,40.2558,58500.0
2014-05-30 10:20:00,45.58,45.74,45.55,45.71,48500.0,40.2558,40.3971,40.2293,40.3706,48500.0
2014-05-30 10:30:00,45.71,45.79,45.68,45.79,54900.0,40.3706,40.4413,40.3442,40.4413,54900.0
2014-05-30 10:40:00,45.8,45.83,45.78,45.8,37600.0,40.4501,40.4766,40.4325,40.4501,37600.0
2014-05-30 10:50:00,45.81,45.81,45.69,45.75,35500.0,40.459,40.459,40.353,40.406,35500.0
2014-05-30 11:00:00,45.75,45.78,45.73,45.77,22100.0,40.406,40.4325,40.3883,40.4236,22100.0
2014-05-30 11:10:00,45.78,45.78,45.72,45.72,33400.0,40.4325,40.4325,40.3795,40.3795,33400.0
2014-05-30 11:20:00,45.73,45.81,45.73,45.8,40500.0,40.3883,40.459,40.3883,40.4501,40500.0
2014-05-30 11:30:00,45.81,45.84,45.79,45.79,188000.0,40.459,40.4855,40.4413,40.4413,188000.0
2014-05-30 11:40:00,45.8,45.85,45.8,45.83,75800.0,40.4501,40.4943,40.4501,40.4766,75800.0
2014-05-30 11:50:00,45.82,45.89,45.82,45.86,22600.0,40.4678,40.5296,40.4678,40.5031,22600.0
2014-05-30 12:00:00,45.85,45.86,45.79,45.79,14600.0,40.4943,40.5031,40.4413,40.4413,14600.0
2014-05-30 12:10:00,45.8,45.85,45.75,45.85,22300.0,40.4501,40.4943,40.406,40.4943,22300.0
2014-05-30 12:20:00,45.85,45.89,45.81,45.89,76700.0,40.4943,40.5296,40.459,40.5296,76700.0
2014-05-30 12:30:00,45.89,45.96,45.88,45.93,23300.0,40.5296,40.5914,40.5208,40.5649,23300.0
2014-05-30 12:40:00,45.93,45.95,45.9,45.91,18900.0,40.5649,40.5826,40.5385,40.5473,18900.0
2014-05-30 12:50:00,45.9,45.94,45.86,45.94,19600.0,40.5385,40.5738,40.5031,40.5738,19600.0
2014-05-30 13:00:00,45.94,45.95,45.86,45.87,18800.0,40.5738,40.5826,40.5031,40.512,18800.0
2014-05-30 13:10:00,45.87,45.93,45.87,45.92,20200.0,40.512,40.5649,40.512,40.5561,20200.0
2014-05-30 13:20:00,45.92,45.97,45.88,45.92,26600.0,40.5561,40.6003,40.5208,40.5561,26600.0
2014-05-30 13:30:00,45.92,45.93,45.85,45.89,50900.0,40.5561,40.5649,40.4943,40.5296,50900.0
2014-05-30 13:40:00,45.89,45.97,45.87,45.97,39500.0,40.5296,40.6003,40.512,40.6003,39500.0
2014-05-30 13:50:00,45.96,45.96,45.9,45.94,35900.0,40.5914,40.5914,40.5385,40.5738,35900.0
2014-05-30 14:00:00,45.94,45.98,45.9,45.9,62300.0,40.5738,40.6091,40.5385,40.5385,62300.0
2014-05-30 14:10:00,45.91,45.95,45.89,45.91,21500.0,40.5473,40.5826,40.5296,40.5473,21500.0
2014-05-30 14:20:00,45.91,45.94,45.88,45.92,21800.0,40.5473,40.5738,40.5208,40.5561,21800.0
2014-05-30 14:30:00,45.93,45.95,45.91,45.94,32000.0,40.5649,40.5826,40.5473,40.5738,32000.0
2014-05-30 14:40:00,45.94,45.97,45.93,45.96,30800.0,40.5738,40.6003,40.5649,40.5914,30800.0
2014-05-30 14:50:00,45.95,45.98,45.93,45.94,30800.0,40.5826,40.6091,40.5649,40.5738,30800.0
2014-05-30 15:00:00,45.94,45.95,45.91,45.95,26500.0,40.5738,40.5826,40.5473,40.5826,26500.0
2014-05-30 15:10:00,45.94,45.98,45.94,45.94,34700.0,40.5738,40.6091,40.5738,40.5738,34700.0
2014-05-30 15:20:00,45.95,45.95,45.89,45.91,36800.0,40.5826,40.5826,40.5296,40.5473,36800.0
2014-05-30 15:30:00,45.91,45.93,45.9,45.92,57500.0,40.5473,40.5649,40.5385,40.5561,57500.0
2014-05-30 15:40:00,45.93,45.93,45.87,45.9,177600.0,40.5649,40.5649,40.512,40.5385,177600.0
2014-05-30 15:50:00,45.9,45.9,45.85,45.87,524300.0,40.5385,40.5385,40.4943,40.512,524300.0
2014-06-02 09:30:00,45.82,45.92,45.68,45.78,55800.0,40.4678,40.5561,40.3442,40.4325,55800.0
2014-06-02 09:40:00,45.78,45.87,45.69,45.76,48400.0,40.4325,40.512,40.353,40.4148,48400.0
2014-06-02 09:50:00,45.77,45.85,45.77,45.79,30100.0,40.4236,40.4943,40.4236,40.4413,30100.0
2014-06-02 10:00:00,45.77,45.84,45.74,45.83,48700.0,40.4236,40.4855,40.3971,40.4766,48700.0
2014-06-02 10:10:00,45.84,45.86,45.72,45.72,54400.0,40.4855,40.5031,40.3795,40.3795,54400.0
2014-06-02 10:20:00,45.72,45.8,45.72,45.78,72900.0,40.3795,40.4501,40.3795,40.4325,72900.0
2014-06-02 10:30:00,45.78,45.79,45.67,45.69,45200.0,40.4325,40.4413,40.3353,40.353,45200.0
2014-06-02 10:40:00,45.68,45.76,45.66,45.76,54700.0,40.3442,40.4148,40.3265,40.4148,54700.0
2014-06-02 10:50:00,45.76,45.79,45.68,45.75,22600.0,40.4148,40.4413,40.3442,40.406,22600.0
2014-06-02 11:00:00,45.77,45.82,45.76,45.77,34000.0,40.4236,40.4678,40.4148,40.4236,34000.0
2014-06-02 11:10:00,45.77,45.81,45.71,45.8,50600.0,40.4236,40.459,40.3706,40.4501,50600.0
2014-06-02 11:20:00,45.81,45.82,45.71,45.75,78700.0,40.459,40.4678,40.3706,40.406,78700.0
2014-06-02 11:30:00,45.76,45.79,45.7,45.7,29100.0,40.4148,40.4413,40.3618,40.3618,29100.0
2014-06-02 11:40:00,45.7,45.73,45.68,45.71,46400.0,40.3618,40.3883,40.3442,40.3706,46400.0
2014-06-02 11:50:00,45.7,45.75,45.69,45.72,14100.0,40.3618,40.406,40.353,40.3795,14100.0
2014-06-02 12:00:00,45.72,45.72,45.68,45.72,17300.0,40.3795,40.3795,40.3442,40.3795,17300.0
2014-06-02 12:10:00,45.72,45.73,45.67,45.73,22700.0,40.3795,40.3883,40.3353,40.3883,22700.0
2014-06-02 12:20:00,45.74,45.79,45.74,45.79,15200.0,40.3971,40.4413,40.3971,40.4413,15200.0
2014-06-02 12:30:00,45.78,45.78,45.73,45.75,10000.0,40.4325,40.4325,40.3883,40.406,10000.0
2014-06-02 12:40:00,45.76,45.79,45.74,45.75,10800.0,40.4148,40.4413,40.3971,40.406,10800.0
2014-06-02 12:50:00,45.76,45.77,45.74,45.75,13600.0,40.4148,40.4236,40.3971,40.406,13600.0
2014-06-02 13:00:00,45.74,45.75,45.69,45.7,23000.0,40.3971,40.406,40.353,40.3618,23000.0
2014-06-02 13:10:00,45.7,45.75,45.69,45.7,31700.0,40.3618,40.406,40.353,40.3618,31700.0
2014-06-02 13:20:00,45.7,45.76,45.66,45.73,43500.0,40.3618,40.4148,40.3265,40.3883,43500.0
2014-06-02 13:30:00,45.71,45.76,45.71,45.76,16900.0,40.3706,40.4148,40.3706,40.4148,16900.0
2014-06-02 13:40:00,45.75,45.81,45.75,45.77,20400.0,40.406,40.459,40.406,40.4236,20400.0
2014-06-02 13:50:00,45.78,45.82,45.78,45.82,36200.0,40.4325,40.4678,40.4325,40.4678,36200.0
2014-06-02 14:00:00,45.81,45.84,45.8,45.83,21000.0,40.459,40.4855,40.4501,40.4766,21000.0
2014-06-02 14:10:00,45.82,45.86,45.82,45.84,22800.0,40.4678,40.5031,40.4678,40.4855,22800.0
2014-06-02 14:20:00,45.83,45.87,45.82,45.87,162400.0,40.4766,40.512,40.4678,40.512,162400.0
2014-06-02 14:30:00,45.86,45.88,45.83,45.84,15900.0,40.5031,40.5208,40.4766,40.4855,15900.0
2014-06-02 14:40:00,45.84,45.84,45.81,45.82,19000.0,40.4855,40.4855,40.459,40.4678,19000.0
2014-06-02 14:50:00,45.82,45.84,45.79,45.8,63100.0,40.4678,40.4855,40.4413,40.4501,63100.0
2014-06-02 15:00:00,45.8,45.84,45.76,45.84,56900.0,40.4501,40.4855,40.4148,40.4855,56900.0
2014-06-02 15:10:00,45.84,45.84,45.77,45.79,49500.0,40.4855,40.4855,40.4236,40.4413,49500.0
2014-06-02 15:20:00,45.8,45.82,45.77,45.82,29900.0,40.4501,40.4678,40.4236,40.4678,29900.0
2014-06-02 15:30:00,45.82,45.85,45.81,45.83,65300.0,40.4678,40.4943,40.459,40.4766,65300.0
2014-06-02 15:40:00,45.83,45.87,45.82,45.86,108200.0,40.4766,40.512,40.4678,40.5031,108200.0
2014-06-02 15:50:00,45.86,45.88,45.83,45.87,202400.0,40.5031,40.5208,40.4766,40.512,202400.0
2014-06-03 09:30:00,45.84,45.87,45.59,45.66,73200.0,40.4855,40.512,40.2647,40.3265,73200.0
2014-06-03 09:40:00,45.65,45.65,45.55,45.59,48500.0,40.3177,40.3177,40.2293,40.2647,48500.0
2014-06-03 09:50:00,45.59,45.63,45.58,45.59,34800.0,40.2647,40.3,40.2558,40.2647,34800.0
2014-06-03 10:00:00,45.59,45.69,45.55,45.57,75800.0,40.2647,40.353,40.2293,40.247,75800.0
2014-06-03 10:10:00,45.57,45.64,45.57,45.61,35300.0,40.247,40.3088,40.247,40.2823,35300.0
2014-06-03 10:20:00,45.61,45.67,45.6,45.66,68800.0,40.2823,40.3353,40.2735,40.3265,68800.0
2014-06-03 10:30:00,45.66,45.66,45.63,45.65,53300.0,40.3265,40.3265,40.3,40.3177,53300.0
2014-06-03 10:40:00,45.66,45.67,45.62,45.62,28300.0,40.3265,40.3353,40.2912,40.2912,28300.0
2014-06-03 10:50:00,45.62,45.7,45.62,45.69,43800.0,40.2912,40.3618,40.2912,40.353,43800.0
2014-06-03 11:00:00,45.69,45.77,45.69,45.77,17800.0,40.353,40.4236,40.353,40.4236,17800.0
2014-06-03 11:10:00,45.77,45.8,45.71,45.73,24300.0,40.4236,40.4501,40.3706,40.3883,24300.0
2014-06-03 11:20:00,45.72,45.8,45.72,45.79,46000.0,40.3795,40.4501,40.3795,40.4413,46000.0
2014-06-03 11:30:00,45.8,45.85,45.77,45.77,24500.0,40.4501,40.4943,40.4236,40.4236,24500.0
2014-06-03 11:40:00,45.77,45.79,45.72,45.73,46700.0,40.4236,40.4413,40.3795,40.3883,46700.0
2014-06-03 11:50:00,45.73,45.78,45.73,45.77,18300.0,40.3883,40.4325,40.3883,40.4236,18300.0
2014-06-03 12:00:00,45.76,45.81,45.76,45.78,48100.0,40.4148,40.459,40.4148,40.4325,48100.0
2014-06-03 12:10:00,45.78,45.81,45.76,45.79,21500.0,40.4325,40.459,40.4148,40.4413,21500.0
2014-06-03 12:20:00,45.79,45.86,45.79,45.86,32000.0,40.4413,40.5031,40.4413,40.5031,32000.0
2014-06-03 12:30:00,45.85,45.86,45.74,45.74,29200.0,40.4943,40.5031,40.3971,40.3971,29200.0
2014-06-03 12:40:00,45.75,45.82,45.74,45.82,26600.0,40.406,40.4678,40.3971,40.4678,26600.0
2014-06-03 12:50:00,45.81,45.82,45.77,45.77,20800.0,40.459,40.4678,40.4236,40.4236,20800.0
2014-06-03 13:00:00,45.78,45.79,45.73,45.79,43200.0,40.4325,40.4413,40.3883,40.4413,43200.0
2014-06-03 13:10:00,45.79,45.81,45.76,45.78,63700.0,40.4413,40.459,40.4148,40.4325,63700.0
2014-06-03 13:20:00,45.78,45.81,45.77,45.79,33200.0,40.4325,40.459,40.4236,40.4413,33200.0
2014-06-03 13:30:00,45.8,45.83,45.78,45.81,23500.0,40.4501,40.4766,40.4325,40.459,23500.0
2014-06-03 13:40:00,45.82,45.82,45.77,45.77,25800.0,40.4678,40.4678,40.4236,40.4236,25800.0
2014-06-03 13:50:00,45.77,45.78,45.7,45.71,44800.0,40.4236,40.4325,40.3618,40.3706,44800.0
2014-06-03 14:00:00,45.72,45.76,45.69,45.7,22900.0,40.3795,40.4148,40.353,40.3618,22900.0
2014-06-03 14:10:00,45.69,45.69,45.67,45.68,26800.0,40.353,40.353,40.3353,40.3442,26800.0
2014-06-03 14:20:00,45.67,45.68,45.64,45.65,25900.0,40.3353,40.3442,40.3088,40.3177,25900.0
2014-06-03 14:30:00,45.65,45.71,45.64,45.7,41500.0,40.3177,40.3706,40.3088,40.3618,41500.0
2014-06-03 14:40:00,45.71,45.71,45.68,45.68,32200.0,40.3706,40.3706,40.3442,40.3442,32200.0
2014-06-03 14:50:00,45.67,45.71,45.66,45.68,31400.0,40.3353,40.3706,40.3265,40.3442,31400.0
2014-06-03 15:00:00,45.68,45.7,45.66,45.66,32800.0,40.3442,40.3618,40.3265,40.3265,32800.0
2014-06-03 15:10:00,45.66,45.67,45.64,45.64,20200.0,40.3265,40.3353,40.3088,40.3088,20200.0
2014-06-03 15:20:00,45.64,45.66,45.63,45.65,53700.0,40.3088,40.3265,40.3,40.3177,53700.0
2014-06-03 15:30:00,45.65,45.68,45.63,45.68,43500.0,40.3177,40.3442,40.3,40.3442,43500.0
2014-06-03 15:40:00,45.68,45.68,45.62,45.65,72900.0,40.3442,40.3442,40.2912,40.3177,72900.0
2014-06-03 15:50:00,45.65,45.66,45.6,45.65,120100.0,40.3177,40.3265,40.2735,40.3177,120100.0
2014-06-04 09:30:00,45.41,45.49,45.3,45.38,116400.0,40.1057,40.1763,40.0085,40.0792,116400.0
2014-06-04 09:40:00,45.37,45.47,45.35,45.45,62300.0,40.0704,40.1587,40.0527,40.141,62300.0
2014-06-04 09:50:00,45.45,45.49,45.38,45.49,30000.0,40.141,40.1763,40.0792,40.1763,30000.0
2014-06-04 10:00:00,45.48,45.52,45.44,45.45,30200.0,40.1675,40.2028,40.1322,40.141,30200.0
2014-06-04 10:10:00,45.45,45.45,45.34,45.37,26400.0,40.141,40.141,40.0439,40.0704,26400.0
2014-06-04 10:20:00,45.38,45.38,45.27,45.34,37000.0,40.0792,40.0792,39.982,40.0439,37000.0
2014-06-04 10:30:00,45.35,45.46,45.35,45.46,54800.0,40.0527,40.1498,40.0527,40.1498,54800.0
2014-06-04 10:40:00,45.45,45.5,45.39,45.5,36600.0,40.141,40.1852,40.088,40.1852,36600.0
2014-06-04 10:50:00,45.5,45.55,45.49,45.53,36500.0,40.1852,40.2293,40.1763,40.2117,36500.0
2014-06-04 11:00:00,45.53,45.59,45.53,45.57,22300.0,40.2117,40.2647,40.2117,40.247,22300.0
2014-06-04 11:10:00,45.57,45.64,45.57,45.61,31200.0,40.247,40.3088,40.247,40.2823,31200.0
2014-06-04 11:20:00,45.61,45.67,45.58,45.63,183100.0,40.2823,40.3353,40.2558,40.3,183100.0
2014-06-04 11:30:00,45.63,45.68,45.62,45.68,54600.0,40.3,40.3442,40.2912,40.3442,54600.0
2014-06-04 11:40:00,45.67,45.74,45.67,45.73,51000.0,40.3353,40.3971,40.3353,40.3883,51000.0
2014-06-04 11:50:00,45.73,45.76,45.7,45.75,37200.0,40.3883,40.4148,40.3618,40.406,37200.0
2014-06-04 12:00:00,45.75,45.76,45.71,45.73,29600.0,40.406,40.4148,40.3706,40.3883,29600.0
2014-06-04 12:10:00,45.73,45.76,45.69,45.76,43500.0,40.3883,40.4148,40.353,40.4148,43500.0
2014-06-04 12:20:00,45.76,45.77,45.73,45.74,20700.0,40.4148,40.4236,40.3883,40.3971,20700.0
2014-06-04 12:30:00,45.74,45.76,45.73,45.75,20300.0,40.3971,40.4148,40.3883,40.406,20300.0
2014-06-04 12:40:00,45.74,45.75,45.68,45.7,30200.0,40.3971,40.406,40.3442,40.3618,30200.0
2014-06-04 12:50:00,45.7,45.77,45.7,45.77,22800.0,40.3618,40.4236,40.3618,40.4236,22800.0
2014-06-04 13:00:00,45.76,45.76,45.71,45.73,18300.0,40.4148,40.4148,40.3706,40.3883,18300.0
2014-06-04 13:10:00,45.73,45.78,45.73,45.78,29700.0,40.3883,40.4325,40.3883,40.4325,29700.0
2014-06-04 13:20:00,45.78,45.78,45.72,45.74,57900.0,40.4325,40.4325,40.3795,40.3971,57900.0
2014-06-04 13:30:00,45.75,45.77,45.74,45.76,17300.0,40.406,40.4236,40.3971,40.4148,17300.0
2014-06-04 13:40:00,45.75,45.78,45.75,45.77,17500.0,40.406,40.4325,40.406,40.4236,17500.0
2014-06-04 13:50:00,45.77,45.78,45.72,45.73,29100.0,40.4236,40.4325,40.3795,40.3883,29100.0
2014-06-04 14:00:00,45.74,45.74,45.68,45.68,27500.0,40.3971,40.3971,40.3442,40.3442,27500.0
2014-06-04 14:10:00,45.68,45.74,45.68,45.73,20800.0,40.3442,40.3971,40.3442,40.3883,20800.0
2014-06-04 14:20:00,45.74,45.76,45.74,45.75,17000.0,40.3971,40.4148,40.3971,40.406,17000.0
2014-06-04 14:30:00,45.75,45.8,45.74,45.8,24400.0,40.406,40.4501,40.3971,40.4501,24400.0
2014-06-04 14:40:00,45.8,45.8,45.72,45.74,39000.0,40.4501,40.4501,40.3795,40.3971,39000.0
2014-06-04 14:50:00,45.74,45.76,45.72,45.76,44300.0,40.3971,40.4148,40.3795,40.4148,44300.0
2014-06-04 15:00:00,45.76,45.77,45.75,45.75,30600.0,40.4148,40.4236,40.406,40.406,30600.0
2014-06-04 15:10:00,45.74,45.75,45.72,45.72,18200.0,40.3971,40.406,40.3795,40.3795,18200.0
2014-06-04 15:20:00,45.73,45.74,45.72,45.74,27800.0,40.3883,40.3971,40.3795,40.3971,27800.0
2014-06-04 15:30:00,45.74,45.79,45.71,45.78,54300.0,40.3971,40.4413,40.3706,40.4325,54300.0
2014-06-04 15:40:00,45.78,45.84,45.77,45.83,85400.0,40.4325,40.4855,40.4236,40.4766,85400.0
2014-06-04 15:50:00,45.83,45.9,45.81,45.87,302900.0,40.4766,40.5385,40.459,40.512,302900.0
2014-06-05 09:30:00,45.78,46.02,45.77,45.89,102200.0,40.4325,40.6444,40.4236,40.5296,102200.0
2014-06-05 09:40:00,45.91,45.95,45.83,45.87,69600.0,40.5473,40.5826,40.4766,40.512,69600.0
2014-06-05 09:50:00,45.85,45.93,45.85,45.91,33600.0,40.4943,40.5649,40.4943,40.5473,33600.0
2014-06-05 10:00:00,45.91,45.94,45.89,45.9,41800.0,40.5473,40.5738,40.5296,40.5385,41800.0
2014-06-05 10:10:00,45.9,45.93,45.85,45.88,38800.0,40.5385,40.5649,40.4943,40.5208,38800.0
2014-06-05 10:20:00,45.88,45.98,45.86,45.95,24100.0,40.5208,40.6091,40.5031,40.5826,24100.0
2014-06-05 10:30:00,45.96,46.09,45.96,46.09,20500.0,40.5914,40.7063,40.5914,40.7063,20500.0
2014-06-05 10:40:00,46.1,46.19,46.1,46.18,64500.0,40.7151,40.7946,40.7151,40.7857,64500.0
2014-06-05 10:50:00,46.18,46.18,46.08,46.16,32000.0,40.7857,40.7857,40.6974,40.7681,32000.0
2014-06-05 11:00:00,46.16,46.23,46.15,46.23,30000.0,40.7681,40.8299,40.7593,40.8299,30000.0
2014-06-05 11:10:00,46.24,46.26,46.17,46.24,22600.0,40.8387,40.8564,40.7769,40.8387,22600.0
2014-06-05 11:20:00,46.23,46.25,46.17,46.18,30100.0,40.8299,40.8476,40.7769,40.7857,30100.0
2014-06-05 11:30:00,46.19,46.25,46.16,46.21,22100.0,40.7946,40.8476,40.7681,40.8122,22100.0
2014-06-05 11:40:00,46.22,46.28,46.21,46.26,19200.0,40.8211,40.8741,40.8122,40.8564,19200.0
2014-06-05 11:50:00,46.26,46.28,46.23,46.26,21300.0,40.8564,40.8741,40.8299,40.8564,21300.0
2014-06-05 12:00:00,46.27,46.29,46.23,46.27,20200.0,40.8652,40.8829,40.8299,40.8652,20200.0
2014-06-05 12:10:00,46.26,46.27,46.21,46.25,15200.0,40.8564,40.8652,40.8122,40.8476,15200.0
2014-06-05 12:20:00,46.26,46.3,46.25,46.3,8000.0,40.8564,40.8917,40.8476,40.8917,8000.0
2014-06-05 12:30:00,46.3,46.36,46.26,46.29,61900.0,40.8917,40.9447,40.8564,40.8829,61900.0
2014-06-05 12:40:00,46.3,46.35,46.29,46.35,24400.0,40.8917,40.9359,40.8829,40.9359,24400.0
2014-06-05 12:50:00,46.35,46.36,46.3,46.34,23200.0,40.9359,40.9447,40.8917,40.9271,23200.0
2014-06-05 13:00:00,46.33,46.35,46.31,46.31,12700.0,40.9182,40.9359,40.9006,40.9006,12700.0
2014-06-05 13:10:00,46.31,46.35,46.3,46.32,27600.0,40.9006,40.9359,40.8917,40.9094,27600.0
2014-06-05 13:20:00,46.32,46.38,46.32,46.37,25300.0,40.9094,40.9624,40.9094,40.9536,25300.0
2014-06-05 13:30:00,46.38,46.4,46.36,46.4,26800.0,40.9624,40.98,40.9447,40.98,26800.0
2014-06-05 13:40:00,46.4,46.46,46.39,46.45,35100.0,40.98,41.033,40.9712,41.0242,35100.0
2014-06-05 13:50:00,46.46,46.48,46.46,46.48,32700.0,41.033,41.0507,41.033,41.0507,32700.0
2014-06-05 14:00:00,46.48,46.49,46.43,46.45,37100.0,41.0507,41.0595,41.0065,41.0242,37100.0
2014-06-05 14:10:00,46.45,46.53,46.43,46.48,97600.0,41.0242,41.0949,41.0065,41.0507,97600.0
2014-06-05 14:20:00,46.47,46.5,46.44,46.46,23500.0,41.0419,41.0684,41.0154,41.033,23500.0
2014-06-05 14:30:00,46.47,46.51,46.47,46.49,34300.0,41.0419,41.0772,41.0419,41.0595,34300.0
2014-06-05 14:40:00,46.49,46.49,46.48,46.48,20600.0,41.0595,41.0595,41.0507,41.0507,20600.0
2014-06-05 14:50:00,46.48,46.51,46.48,46.49,36500.0,41.0507,41.0772,41.0507,41.0595,36500.0
2014-06-05 15:00:00,46.49,46.49,46.36,46.36,42700.0,41.0595,41.0595,40.9447,40.9447,42700.0
2014-06-05 15:10:00,46.36,46.39,46.36,46.38,37700.0,40.9447,40.9712,40.9447,40.9624,37700.0
2014-06-05 15:20:00,46.38,46.47,46.37,46.44,141000.0,40.9624,41.0419,40.9536,41.0154,141000.0
2014-06-05 15:30:00,46.44,46.45,46.42,46.43,58000.0,41.0154,41.0242,40.9977,41.0065,58000.0
2014-06-05 15:40:00,46.44,46.53,46.41,46.52,192400.0,41.0154,41.0949,40.9889,41.086,192400.0
2014-06-05 15:50:00,46.52,46.58,46.49,46.5,289900.0,41.086,41.139,41.0595,41.0684,289900.0
2014-06-06 09:30:00,46.56,46.74,46.44,46.7,73000.0,41.1214,41.2803,41.0154,41.245,73000.0
2014-06-06 09:40:00,46.71,46.77,46.64,46.73,88900.0,41.2538,41.3068,41.192,41.2715,88900.0
2014-06-06 09:50:00,46.72,47.06,46.69,46.98,178500.0,41.2627,41.563,41.2362,41.4923,178500.0
2014-06-06 10:00:00,46.98,47.01,46.85,46.93,61400.0,41.4923,41.5188,41.3775,41.4481,61400.0
2014-06-06 10:10:00,46.93,47.03,46.86,46.9,106800.0,41.4481,41.5365,41.3863,41.4216,106800.0
2014-06-06 10:20:00,46.91,47.04,46.9,47.04,210100.0,41.4305,41.5453,41.4216,41.5453,210100.0
2014-06-06 10:30:00,47.04,47.05,46.98,47.03,100400.0,41.5453,41.5541,41.4923,41.5365,100400.0
2014-06-06 10:40:00,47.02,47.04,46.99,47.03,28000.0,41.5276,41.5453,41.5011,41.5365,28000.0
2014-06-06 10:50:00,47.02,47.1,47.01,47.06,77500.0,41.5276,41.5983,41.5188,41.563,77500.0
2014-06-06 11:00:00,47.07,47.1,47.02,47.08,39800.0,41.5718,41.5983,41.5276,41.5806,39800.0
2014-06-06 11:10:00,47.07,47.09,47.04,47.07,32600.0,41.5718,41.5894,41.5453,41.5718,32600.0
2014-06-06 11:20:00,47.08,47.08,47.04,47.07,49400.0,41.5806,41.5806,41.5453,41.5718,49400.0
2014-06-06 11:30:00,47.07,47.08,46.95,47.0,44500.0,41.5718,41.5806,41.4658,41.51,44500.0
2014-06-06 11:40:00,47.0,47.06,46.96,46.99,71400.0,41.51,41.563,41.4746,41.5011,71400.0
2014-06-06 11:50:00,47.0,47.02,46.92,46.94,28800.0,41.51,41.5276,41.4393,41.457,28800.0
2014-06-06 12:00:00,46.94,46.94,46.9,46.93,33000.0,41.457,41.457,41.4216,41.4481,33000.0
2014-06-06 12:10:00,46.92,47.03,46.92,47.02,104500.0,41.4393,41.5365,41.4393,41.5276,104500.0
2014-06-06 12:20:00,47.02,47.02,46.94,46.95,29600.0,41.5276,41.5276,41.457,41.4658,29600.0
2014-06-06 12:30:00,46.96,47.03,46.94,47.03,37400.0,41.4746,41.5365,41.457,41.5365,37400.0
2014-06-06 12:40:00,47.03,47.03,46.96,46.96,21600.0,41.5365,41.5365,41.4746,41.4746,21600.0
2014-06-06 12:50:00,46.96,46.97,46.84,46.85,43600.0,41.4746,41.4835,41.3687,41.3775,43600.0
2014-06-06 13:00:00,46.86,46.86,46.8,46.84,54200.0,41.3863,41.3863,41.3333,41.3687,54200.0
2014-06-06 13:10:00,46.84,46.89,46.84,46.87,42100.0,41.3687,41.4128,41.3687,41.3951,42100.0
2014-06-06 13:20:00,46.87,46.92,46.85,46.92,63900.0,41.3951,41.4393,41.3775,41.4393,63900.0
2014-06-06 13:30:00,46.92,46.92,46.85,46.85,15300.0,41.4393,41.4393,41.3775,41.3775,15300.0
2014-06-06 13:40:00,46.86,46.92,46.84,46.92,37900.0,41.3863,41.4393,41.3687,41.4393,37900.0
2014-06-06 13:50:00,46.92,46.93,46.89,46.93,35800.0,41.4393,41.4481,41.4128,41.4481,35800.0
2014-06-06 14:00:00,46.93,46.93,46.85,46.86,30500.0,41.4481,41.4481,41.3775,41.3863,30500.0
2014-06-06 14:10:00,46.85,46.89,46.85,46.86,58400.0,41.3775,41.4128,41.3775,41.3863,58400.0
2014-06-06 14:20:00,46.86,46.86,46.85,46.85,9200.0,41.3863,41.3863,41.3775,41.3775,9200.0
2014-06-06 14:30:00,46.85,46.86,46.85,46.85,46700.0,41.3775,41.3863,41.3775,41.3775,46700.0
2014-06-06 14:40:00,46.85,46.86,46.85,46.85,29600.0,41.3775,41.3863,41.3775,41.3775,29600.0
2014-06-06 14:50:00,46.85,46.87,46.82,46.82,62000.0,41.3775,41.3951,41.351,41.351,62000.0
2014-06-06 15:00:00,46.83,46.86,46.8,46.8,35900.0,41.3598,41.3863,41.3333,41.3333,35900.0
2014-06-06 15:10:00,46.8,46.8,46.71,46.74,63900.0,41.3333,41.3333,41.2538,41.2803,63900.0
2014-06-06 15:20:00,46.75,46.77,46.71,46.72,31500.0,41.2892,41.3068,41.2538,41.2627,31500.0
2014-06-06 15:30:00,46.71,46.78,46.71,46.71,102500.0,41.2538,41.3157,41.2538,41.2538,102500.0
2014-06-06 15:40:00,46.71,46.71,46.64,46.65,98400.0,41.2538,41.2538,41.192,41.2008,98400.0
2014-06-06 15:50:00,46.66,46.7,46.62,46.69,194900.0,41.2097,41.245,41.1743,41.2362,194900.0
2014-06-09 09:30:00,46.53,46.7,46.5,46.57,46500.0,41.0949,41.245,41.0684,41.1302,46500.0
2014-06-09 09:40:00,46.56,46.73,46.5,46.67,29300.0,41.1214,41.2715,41.0684,41.2185,29300.0
2014-06-09 09:50:00,46.67,46.68,46.5,46.54,58500.0,41.2185,41.2273,41.0684,41.1037,58500.0
2014-06-09 10:00:00,46.52,46.58,46.47,46.5,41300.0,41.086,41.139,41.0419,41.0684,41300.0
2014-06-09 10:10:00,46.49,46.56,46.41,46.53,22500.0,41.0595,41.1214,40.9889,41.0949,22500.0
2014-06-09 10:20:00,46.53,46.55,46.4,46.4,26400.0,41.0949,41.1125,40.98,40.98,26400.0
2014-06-09 10:30:00,46.39,46.5,46.38,46.47,134400.0,40.9712,41.0684,40.9624,41.0419,134400.0
2014-06-09 10:40:00,46.48,46.5,46.4,46.46,51000.0,41.0507,41.0684,40.98,41.033,51000.0
2014-06-09 10:50:00,46.46,46.51,46.4,46.4,67600.0,41.033,41.0772,40.98,40.98,67600.0
2014-06-09 11:00:00,46.39,46.45,46.39,46.41,18700.0,40.9712,41.0242,40.9712,40.9889,18700.0
2014-06-09 11:10:00,46.42,46.42,46.3,46.33,40100.0,40.9977,40.9977,40.8917,40.9182,40100.0
2014-06-09 11:20:00,46.34,46.34,46.3,46.31,36000.0,40.9271,40.9271,40.8917,40.9006,36000.0
2014-06-09 11:30:00,46.31,46.31,46.23,46.25,46900.0,40.9006,40.9006,40.8299,40.8476,46900.0
2014-06-09 11:40:00,46.25,46.3,46.21,46.21,31900.0,40.8476,40.8917,40.8122,40.8122,31900.0
2014-06-09 11:50:00,46.22,46.25,46.17,46.17,27900.0,40.8211,40.8476,40.7769,40.7769,27900.0
2014-06-09 12:00:00,46.18,46.21,46.17,46.19,26100.0,40.7857,40.8122,40.7769,40.7946,26100.0
2014-06-09 12:10:00,46.2,46.2,46.15,46.15,33200.0,40.8034,40.8034,40.7593,40.7593,33200.0
2014-06-09 12:20:00,46.15,46.17,46.13,46.13,69700.0,40.7593,40.7769,40.7416,40.7416,69700.0
2014-06-09 12:30:00,46.13,46.15,46.11,46.14,31200.0,40.7416,40.7593,40.7239,40.7504,31200.0
2014-06-09 12:40:00,46.13,46.16,46.09,46.09,89300.0,40.7416,40.7681,40.7063,40.7063,89300.0
2014-06-09 12:50:00,46.1,46.12,46.07,46.08,27000.0,40.7151,40.7328,40.6886,40.6974,27000.0
2014-06-09 13:00:00,46.08,46.12,46.05,46.06,31600.0,40.6974,40.7328,40.6709,40.6798,31600.0
2014-06-09 13:10:00,46.07,46.13,46.04,46.13,16600.0,40.6886,40.7416,40.6621,40.7416,16600.0
2014-06-09 13:20:00,46.14,46.17,46.12,46.15,15700.0,40.7504,40.7769,40.7328,40.7593,15700.0
2014-06-09 13:30:00,46.15,46.19,46.15,46.16,19500.0,40.7593,40.7946,40.7593,40.7681,19500.0
2014-06-09 13:40:00,46.15,46.16,46.1,46.11,23800.0,40.7593,40.7681,40.7151,40.7239,23800.0
2014-06-09 13:50:00,46.11,46.12,46.09,46.1,25500.0,40.7239,40.7328,40.7063,40.7151,25500.0
2014-06-09 14:00:00,46.09,46.09,46.02,46.03,56200.0,40.7063,40.7063,40.6444,40.6533,56200.0
2014-06-09 14:10:00,46.03,46.07,46.02,46.06,19100.0,40.6533,40.6886,40.6444,40.6798,19100.0
2014-06-09 14:20:00,46.07,46.09,46.07,46.09,20700.0,40.6886,40.7063,40.6886,40.7063,20700.0
2014-06-09 14:30:00,46.09,46.09,46.02,46.02,51900.0,40.7063,40.7063,40.6444,40.6444,51900.0
2014-06-09 14:40:00,46.03,46.09,46.03,46.09,28800.0,40.6533,40.7063,40.6533,40.7063,28800.0
2014-06-09 14:50:00,46.09,46.11,46.08,46.09,24700.0,40.7063,40.7239,40.6974,40.7063,24700.0
2014-06-09 15:00:00,46.09,46.09,46.07,46.07,24000.0,40.7063,40.7063,40.6886,40.6886,24000.0
2014-06-09 15:10:00,46.08,46.1,46.04,46.1,57700.0,40.6974,40.7151,40.6621,40.7151,57700.0
2014-06-09 15:20:00,46.1,46.16,46.09,46.15,40900.0,40.7151,40.7681,40.7063,40.7593,40900.0
2014-06-09 15:30:00,46.15,46.21,46.14,46.21,68400.0,40.7593,40.8122,40.7504,40.8122,68400.0
2014-06-09 15:40:00,46.21,46.25,46.2,46.23,91000.0,40.8122,40.8476,40.8034,40.8299,91000.0
2014-06-09 15:50:00,46.23,46.23,46.14,46.14,215700.0,40.8299,40.8299,40.7504,40.7504,215700.0
2014-06-10 09:30:00,45.98,46.09,45.94,45.95,59800.0,40.6091,40.7063,40.5738,40.5826,59800.0
2014-06-10 09:40:00,45.97,46.08,45.89,46.03,59400.0,40.6003,40.6974,40.5296,40.6533,59400.0
2014-06-10 09:50:00,46.02,46.14,45.96,46.12,20400.0,40.6444,40.7504,40.5914,40.7328,20400.0
2014-06-10 10:00:00,46.12,46.13,45.99,46.03,75600.0,40.7328,40.7416,40.6179,40.6533,75600.0
2014-06-10 10:10:00,46.03,46.14,46.03,46.13,20600.0,40.6533,40.7504,40.6533,40.7416,20600.0
2014-06-10 10:20:00,46.13,46.15,46.07,46.09,15500.0,40.7416,40.7593,40.6886,40.7063,15500.0
2014-06-10 10:30:00,46.08,46.22,46.08,46.19,25400.0,40.6974,40.8211,40.6974,40.7946,25400.0
2014-06-10 10:40:00,46.18,46.26,46.17,46.2,30400.0,40.7857,40.8564,40.7769,40.8034,30400.0
2014-06-10 10:50:00,46.21,46.24,46.18,46.2,42200.0,40.8122,40.8387,40.7857,40.8034,42200.0
2014-06-10 11:00:00,46.2,46.23,46.19,46.2,31700.0,40.8034,40.8299,40.7946,40.8034,31700.0
2014-06-10 11:10:00,46.2,46.21,46.19,46.19,18900.0,40.8034,40.8122,40.7946,40.7946,18900.0
2014-06-10 11:20:00,46.2,46.25,46.19,46.25,23900.0,40.8034,40.8476,40.7946,40.8476,23900.0
2014-06-10 11:30:00,46.25,46.27,46.22,46.27,35000.0,40.8476,40.8652,40.8211,40.8652,35000.0
2014-06-10 11:40:00,46.26,46.29,46.21,46.26,29400.0,40.8564,40.8829,40.8122,40.8564,29400.0
2014-06-10 11:50:00,46.25,46.28,46.22,46.23,20000.0,40.8476,40.8741,40.8211,40.8299,20000.0
2014-06-10 12:00:00,46.23,46.25,46.18,46.22,35900.0,40.8299,40.8476,40.7857,40.8211,35900.0
2014-06-10 12:10:00,46.22,46.23,46.16,46.18,58900.0,40.8211,40.8299,40.7681,40.7857,58900.0
2014-06-10 12:20:00,46.18,46.21,46.14,46.2,26100.0,40.7857,40.8122,40.7504,40.8034,26100.0
2014-06-10 12:30:00,46.2,46.23,46.19,46.23,18800.0,40.8034,40.8299,40.7946,40.8299,18800.0
2014-06-10 12:40:00,46.23,46.25,46.23,46.23,29000.0,40.8299,40.8476,40.8299,40.8299,29000.0
2014-06-10 12:50:00,46.23,46.24,46.16,46.16,33400.0,40.8299,40.8387,40.7681,40.7681,33400.0
2014-06-10 13:00:00,46.16,46.18,46.12,46.14,35000.0,40.7681,40.7857,40.7328,40.7504,35000.0
2014-06-10 13:10:00,46.14,46.15,46.07,46.07,38700.0,40.7504,40.7593,40.6886,40.6886,38700.0
2014-06-10 13:20:00,46.06,46.07,46.01,46.03,23300.0,40.6798,40.6886,40.6356,40.6533,23300.0
2014-06-10 13:30:00,46.03,46.07,46.03,46.05,44200.0,40.6533,40.6886,40.6533,40.6709,44200.0
2014-06-10 13:40:00,46.05,46.09,46.05,46.09,15100.0,40.6709,40.7063,40.6709,40.7063,15100.0
2014-06-10 13:50:00,46.08,46.11,46.05,46.11,45500.0,40.6974,40.7239,40.6709,40.7239,45500.0
2014-06-10 14:00:00,46.11,46.14,46.11,46.14,15000.0,40.7239,40.7504,40.7239,40.7504,15000.0
2014-06-10 14:10:00,46.13,46.17,46.13,46.17,28300.0,40.7416,40.7769,40.7416,40.7769,28300.0
2014-06-10 14:20:00,46.17,46.17,46.14,46.15,47900.0,40.7769,40.7769,40.7504,40.7593,47900.0
2014-06-10 14:30:00,46.15,46.15,46.13,46.15,17800.0,40.7593,40.7593,40.7416,40.7593,17800.0
2014-06-10 14:40:00,46.15,46.21,46.15,46.21,80700.0,40.7593,40.8122,40.7593,40.8122,80700.0
2014-06-10 14:50:00,46.21,46.21,46.11,46.11,59500.0,40.8122,40.8122,40.7239,40.7239,59500.0
2014-06-10 15:00:00,46.11,46.15,46.09,46.13,35800.0,40.7239,40.7593,40.7063,40.7416,35800.0
2014-06-10 15:10:00,46.12,46.18,46.12,46.18,35000.0,40.7328,40.7857,40.7328,40.7857,35000.0
2014-06-10 15:20:00,46.19,46.21,46.15,46.16,117200.0,40.7946,40.8122,40.7593,40.7681,117200.0
2014-06-10 15:30:00,46.16,46.17,46.13,46.14,58000.0,40.7681,40.7769,40.7416,40.7504,58000.0
2014-06-10 15:40:00,46.15,46.18,46.14,46.16,45800.0,40.7593,40.7857,40.7504,40.7681,45800.0
2014-06-10 15:50:00,46.16,46.2,46.16,46.18,111700.0,40.7681,40.8034,40.7681,40.7857,111700.0
2014-06-11 09:30:00,46.01,46.11,45.8,46.02,72400.0,40.6356,40.7239,40.4501,40.6444,72400.0
2014-06-11 09:40:00,46.02,46.15,46.01,46.08,77200.0,40.6444,40.7593,40.6356,40.6974,77200.0
2014-06-11 09:50:00,46.07,46.14,46.04,46.13,43400.0,40.6886,40.7504,40.6621,40.7416,43400.0
2014-06-11 10:00:00,46.12,46.12,46.03,46.08,58700.0,40.7328,40.7328,40.6533,40.6974,58700.0
2014-06-11 10:10:00,46.08,46.08,45.99,46.03,61100.0,40.6974,40.6974,40.6179,40.6533,61100.0
2014-06-11 10:20:00,46.01,46.04,45.96,45.98,88200.0,40.6356,40.6621,40.5914,40.6091,88200.0
2014-06-11 10:30:00,45.99,46.03,45.94,46.01,43200.0,40.6179,40.6533,40.5738,40.6356,43200.0
2014-06-11 10:40:00,46.01,46.05,46.0,46.0,30100.0,40.6356,40.6709,40.6268,40.6268,30100.0
2014-06-11 10:50:00,46.0,46.15,46.0,46.1,87300.0,40.6268,40.7593,40.6268,40.7151,87300.0
2014-06-11 11:00:00,46.1,46.11,46.06,46.09,30100.0,40.7151,40.7239,40.6798,40.7063,30100.0
2014-06-11 11:10:00,46.08,46.14,46.08,46.14,20200.0,40.6974,40.7504,40.6974,40.7504,20200.0
2014-06-11 11:20:00,46.14,46.15,46.11,46.14,13500.0,40.7504,40.7593,40.7239,40.7504,13500.0
2014-06-11 11:30:00,46.14,46.18,46.14,46.18,28200.0,40.7504,40.7857,40.7504,40.7857,28200.0
2014-06-11 11:40:00,46.19,46.26,46.17,46.26,48100.0,40.7946,40.8564,40.7769,40.8564,48100.0
2014-06-11 11:50:00,46.26,46.31,46.26,46.3,39900.0,40.8564,40.9006,40.8564,40.8917,39900.0
2014-06-11 12:00:00,46.3,46.32,46.27,46.28,21800.0,40.8917,40.9094,40.8652,40.8741,21800.0
2014-06-11 12:10:00,46.29,46.32,46.28,46.32,24400.0,40.8829,40.9094,40.8741,40.9094,24400.0
2014-06-11 12:20:00,46.32,46.34,46.31,46.34,20200.0,40.9094,40.9271,40.9006,40.9271,20200.0
2014-06-11 12:30:00,46.33,46.35,46.31,46.31,40700.0,40.9182,40.9359,40.9006,40.9006,40700.0
2014-06-11 12:40:00,46.31,46.33,46.28,46.29,23500.0,40.9006,40.9182,40.8741,40.8829,23500.0
2014-06-11 12:50:00,46.29,46.33,46.28,46.33,16500.0,40.8829,40.9182,40.8741,40.9182,16500.0
2014-06-11 13:00:00,46.33,46.35,46.28,46.31,32700.0,40.9182,40.9359,40.8741,40.9006,32700.0
2014-06-11 13:10:00,46.31,46.34,46.28,46.34,30300.0,40.9006,40.9271,40.8741,40.9271,30300.0
2014-06-11 13:20:00,46.34,46.35,46.3,46.35,28800.0,40.9271,40.9359,40.8917,40.9359,28800.0
2014-06-11 13:30:00,46.35,46.41,46.34,46.41,46800.0,40.9359,40.9889,40.9271,40.9889,46800.0
2014-06-11 13:40:00,46.4,46.43,46.37,46.37,48100.0,40.98,41.0065,40.9536,40.9536,48100.0
2014-06-11 13:50:00,46.36,46.43,46.35,46.43,56300.0,40.9447,41.0065,40.9359,41.0065,56300.0
2014-06-11 14:00:00,46.43,46.44,46.39,46.41,56600.0,41.0065,41.0154,40.9712,40.9889,56600.0
2014-06-11 14:10:00,46.4,46.44,46.39,46.42,147300.0,40.98,41.0154,40.9712,40.9977,147300.0
2014-06-11 14:20:00,46.41,46.46,46.38,46.45,96400.0,40.9889,41.033,40.9624,41.0242,96400.0
2014-06-11 14:30:00,46.45,46.51,46.44,46.47,93400.0,41.0242,41.0772,41.0154,41.0419,93400.0
2014-06-11 14:40:00,46.47,46.54,46.46,46.53,98100.0,41.0419,41.1037,41.033,41.0949,98100.0
2014-06-11 14:50:00,46.54,46.54,46.45,46.5,142000.0,41.1037,41.1037,41.0242,41.0684,142000.0
2014-06-11 15:00:00,46.51,46.53,46.49,46.5,93900.0,41.0772,41.0949,41.0595,41.0684,93900.0
2014-06-11 15:10:00,46.5,46.53,46.5,46.52,71400.0,41.0684,41.0949,41.0684,41.086,71400.0
2014-06-11 15:20:00,46.51,46.57,46.5,46.51,124500.0,41.0772,41.1302,41.0684,41.0772,124500.0
2014-06-11 15:30:00,46.52,46.56,46.49,46.55,106100.0,41.086,41.1214,41.0595,41.1125,106100.0
2014-06-11 15:40:00,46.55,46.58,46.5,46.5,203500.0,41.1125,41.139,41.0684,41.0684,203500.0
2014-06-11 15:50:00,46.51,46.51,46.28,46.29,590700.0,41.0772,41.0772,40.8741,40.8829,590700.0
2014-06-12 09:30:00,46.19,46.19,45.83,45.87,76600.0,40.7946,40.7946,40.4766,40.512,76600.0
2014-06-12 09:40:00,45.85,45.85,45.56,45.62,92500.0,40.4943,40.4943,40.2382,40.2912,92500.0
2014-06-12 09:50:00,45.6,45.61,45.49,45.55,84900.0,40.2735,40.2823,40.1763,40.2293,84900.0
2014-06-12 10:00:00,45.55,45.67,45.54,45.62,95900.0,40.2293,40.3353,40.2205,40.2912,95900.0
2014-06-12 10:10:00,45.61,45.66,45.59,45.62,71900.0,40.2823,40.3265,40.2647,40.2912,71900.0
2014-06-12 10:20:00,45.61,45.73,45.6,45.73,72200.0,40.2823,40.3883,40.2735,40.3883,72200.0
2014-06-12 10:30:00,45.74,45.78,45.72,45.76,67400.0,40.3971,40.4325,40.3795,40.4148,67400.0
2014-06-12 10:40:00,45.76,45.78,45.7,45.75,33300.0,40.4148,40.4325,40.3618,40.406,33300.0
2014-06-12 10:50:00,45.74,45.85,45.74,45.83,45200.0,40.3971,40.4943,40.3971,40.4766,45200.0
2014-06-12 11:00:00,45.83,45.87,45.81,45.87,49000.0,40.4766,40.512,40.459,40.512,49000.0
2014-06-12 11:10:00,45.88,45.95,45.87,45.95,38800.0,40.5208,40.5826,40.512,40.5826,38800.0
2014-06-12 11:20:00,45.94,46.01,45.92,46.0,35200.0,40.5738,40.6356,40.5561,40.6268,35200.0
2014-06-12 11:30:00,46.0,46.03,45.98,46.03,44300.0,40.6268,40.6533,40.6091,40.6533,44300.0
2014-06-12 11:40:00,46.03,46.1,46.03,46.09,42400.0,40.6533,40.7151,40.6533,40.7063,42400.0
2014-06-12 11:50:00,46.09,46.09,46.03,46.05,49800.0,40.7063,40.7063,40.6533,40.6709,49800.0
2014-06-12 12:00:00,46.05,46.05,46.02,46.02,34100.0,40.6709,40.6709,40.6444,40.6444,34100.0
2014-06-12 12:10:00,46.02,46.06,46.0,46.06,40700.0,40.6444,40.6798,40.6268,40.6798,40700.0
2014-06-12 12:20:00,46.06,46.09,46.05,46.08,26200.0,40.6798,40.7063,40.6709,40.6974,26200.0
2014-06-12 12:30:00,46.08,46.1,46.08,46.1,20300.0,40.6974,40.7151,40.6974,40.7151,20300.0
2014-06-12 12:40:00,46.1,46.19,46.1,46.15,52900.0,40.7151,40.7946,40.7151,40.7593,52900.0
2014-06-12 12:50:00,46.14,46.15,46.09,46.1,30300.0,40.7504,40.7593,40.7063,40.7151,30300.0
2014-06-12 13:00:00,46.11,46.16,46.08,46.16,31500.0,40.7239,40.7681,40.6974,40.7681,31500.0
2014-06-12 13:10:00,46.16,46.19,46.15,46.19,38800.0,40.7681,40.7946,40.7593,40.7946,38800.0
2014-06-12 13:20:00,46.19,46.24,46.18,46.24,32400.0,40.7946,40.8387,40.7857,40.8387,32400.0
2014-06-12 13:30:00,46.24,46.24,46.2,46.23,29400.0,40.8387,40.8387,40.8034,40.8299,29400.0
2014-06-12 13:40:00,46.22,46.3,46.22,46.28,35300.0,40.8211,40.8917,40.8211,40.8741,35300.0
2014-06-12 13:50:00,46.28,46.31,46.24,46.3,45800.0,40.8741,40.9006,40.8387,40.8917,45800.0
2014-06-12 14:00:00,46.3,46.39,46.29,46.38,58100.0,40.8917,40.9712,40.8829,40.9624,58100.0
2014-06-12 14:10:00,46.38,46.52,46.38,46.51,42400.0,40.9624,41.086,40.9624,41.0772,42400.0
2014-06-12 14:20:00,46.51,46.52,46.41,46.43,39400.0,41.0772,41.086,40.9889,41.0065,39400.0
2014-06-12 14:30:00,46.42,46.48,46.42,46.43,32300.0,40.9977,41.0507,40.9977,41.0065,32300.0
2014-06-12 14:40:00,46.43,46.45,46.41,46.41,37900.0,41.0065,41.0242,40.9889,40.9889,37900.0
2014-06-12 14:50:00,46.42,46.42,46.36,46.37,57000.0,40.9977,40.9977,40.9447,40.9536,57000.0
2014-06-12 15:00:00,46.37,46.38,46.28,46.29,89400.0,40.9536,40.9624,40.8741,40.8829,89400.0
2014-06-12 15:10:00,46.28,46.3,46.25,46.3,64300.0,40.8741,40.8917,40.8476,40.8917,64300.0
2014-06-12 15:20:00,46.3,46.33,46.27,46.29,90800.0,40.8917,40.9182,40.8652,40.8829,90800.0
2014-06-12 15:30:00,46.29,46.29,46.21,46.21,83500.0,40.8829,40.8829,40.8122,40.8122,83500.0
2014-06-12 15:40:00,46.2,46.33,46.2,46.3,155300.0,40.8034,40.9182,40.8034,40.8917,155300.0
2014-06-12 15:50:00,46.3,46.33,46.26,46.32,240400.0,40.8917,40.9182,40.8564,40.9094,240400.0
2014-06-13 09:30:00,46.3,46.43,46.11,46.24,47200.0,40.8917,41.0065,40.7239,40.8387,47200.0
2014-06-13 09:40:00,46.23,46.27,46.08,46.17,31200.0,40.8299,40.8652,40.6974,40.7769,31200.0
2014-06-13 09:50:00,46.16,46.23,46.13,46.19,35400.0,40.7681,40.8299,40.7416,40.7946,35400.0
2014-06-13 10:00:00,46.19,46.45,46.17,46.45,57600.0,40.7946,41.0242,40.7769,41.0242,57600.0
2014-06-13 10:10:00,46.46,46.58,46.42,46.58,58700.0,41.033,41.139,40.9977,41.139,58700.0
2014-06-13 10:20:00,46.58,46.6,46.52,46.53,32600.0,41.139,41.1567,41.086,41.0949,32600.0
2014-06-13 10:30:00,46.53,46.59,46.52,46.57,35600.0,41.0949,41.1479,41.086,41.1302,35600.0
2014-06-13 10:40:00,46.56,46.57,46.49,46.53,18600.0,41.1214,41.1302,41.0595,41.0949,18600.0
2014-06-13 10:50:00,46.52,46.58,46.49,46.49,29200.0,41.086,41.139,41.0595,41.0595,29200.0
2014-06-13 11:00:00,46.5,46.58,46.5,46.57,22200.0,41.0684,41.139,41.0684,41.1302,22200.0
2014-06-13 11:10:00,46.56,46.58,46.53,46.53,12800.0,41.1214,41.139,41.0949,41.0949,12800.0
2014-06-13 11:20:00,46.52,46.55,46.46,46.47,23200.0,41.086,41.1125,41.033,41.0419,23200.0
2014-06-13 11:30:00,46.46,46.46,46.4,46.46,35200.0,41.033,41.033,40.98,41.033,35200.0
2014-06-13 11:40:00,46.46,46.5,46.45,46.5,16800.0,41.033,41.0684,41.0242,41.0684,16800.0
2014-06-13 11:50:00,46.5,46.52,46.49,46.5,10400.0,41.0684,41.086,41.0595,41.0684,10400.0
2014-06-13 12:00:00,46.49,46.51,46.46,46.46,29800.0,41.0595,41.0772,41.033,41.033,29800.0
2014-06-13 12:10:00,46.45,46.47,46.42,46.42,43500.0,41.0242,41.0419,40.9977,40.9977,43500.0
2014-06-13 12:20:00,46.41,46.43,46.38,46.4,295800.0,40.9889,41.0065,40.9624,40.98,295800.0
2014-06-13 12:30:00,46.41,46.41,46.33,46.33,23500.0,40.9889,40.9889,40.9182,40.9182,23500.0
2014-06-13 12:40:00,46.33,46.41,46.31,46.4,15200.0,40.9182,40.9889,40.9006,40.98,15200.0
2014-06-13 12:50:00,46.39,46.43,46.37,46.43,12200.0,40.9712,41.0065,40.9536,41.0065,12200.0
2014-06-13 13:00:00,46.43,46.43,46.34,46.34,14600.0,41.0065,41.0065,40.9271,40.9271,14600.0
2014-06-13 13:10:00,46.33,46.36,46.29,46.35,20400.0,40.9182,40.9447,40.8829,40.9359,20400.0
2014-06-13 13:20:00,46.34,46.42,46.34,46.41,12200.0,40.9271,40.9977,40.9271,40.9889,12200.0
2014-06-13 13:30:00,46.41,46.41,46.35,46.38,15900.0,40.9889,40.9889,40.9359,40.9624,15900.0
2014-06-13 13:40:00,46.39,46.45,46.38,46.41,14000.0,40.9712,41.0242,40.9624,40.9889,14000.0
2014-06-13 13:50:00,46.4,46.41,46.36,46.37,15200.0,40.98,40.9889,40.9447,40.9536,15200.0
2014-06-13 14:00:00,46.37,46.41,46.36,46.41,22200.0,40.9536,40.9889,40.9447,40.9889,22200.0
2014-06-13 14:10:00,46.41,46.43,46.41,46.43,14800.0,40.9889,41.0065,40.9889,41.0065,14800.0
2014-06-13 14:20:00,46.43,46.44,46.4,46.42,11900.0,41.0065,41.0154,40.98,40.9977,11900.0
2014-06-13 14:30:00,46.41,46.44,46.41,46.42,13000.0,40.9889,41.0154,40.9889,40.9977,13000.0
2014-06-13 14:40:00,46.41,46.51,46.41,46.5,32900.0,40.9889,41.0772,40.9889,41.0684,32900.0
2014-06-13 14:50:00,46.5,46.53,46.49,46.53,24200.0,41.0684,41.0949,41.0595,41.0949,24200.0
2014-06-13 15:00:00,46.53,46.59,46.52,46.58,46600.0,41.0949,41.1479,41.086,41.139,46600.0
2014-06-13 15:10:00,46.58,46.61,46.56,46.57,57200.0,41.139,41.1655,41.1214,41.1302,57200.0
2014-06-13 15:20:00,46.58,46.59,46.55,46.55,78100.0,41.139,41.1479,41.1125,41.1125,78100.0
2014-06-13 15:30:00,46.55,46.56,46.51,46.51,50800.0,41.1125,41.1214,41.0772,41.0772,50800.0
2014-06-13 15:40:00,46.51,46.53,46.44,46.48,56300.0,41.0772,41.0949,41.0154,41.0507,56300.0
2014-06-13 15:50:00,46.48,46.55,46.45,46.54,174800.0,41.0507,41.1125,41.0242,41.1037,174800.0
2014-06-16 09:30:00,46.5,46.69,46.44,46.68,35500.0,41.0684,41.2362,41.0154,41.2273,35500.0
2014-06-16 09:40:00,46.66,46.83,46.64,46.73,34200.0,41.2097,41.3598,41.192,41.2715,34200.0
2014-06-16 09:50:00,46.73,46.73,46.69,46.7,56000.0,41.2715,41.2715,41.2362,41.245,56000.0
2014-06-16 10:00:00,46.69,46.88,46.64,46.88,131500.0,41.2362,41.404,41.192,41.404,131500.0
2014-06-16 10:10:00,46.9,46.94,46.83,46.93,38600.0,41.4216,41.457,41.3598,41.4481,38600.0
2014-06-16 10:20:00,46.94,47.08,46.93,47.04,64400.0,41.457,41.5806,41.4481,41.5453,64400.0
2014-06-16 10:30:00,47.04,47.16,47.03,47.14,40000.0,41.5453,41.6513,41.5365,41.6336,40000.0
2014-06-16 10:40:00,47.15,47.22,47.05,47.05,52000.0,41.6424,41.7043,41.5541,41.5541,52000.0
2014-06-16 10:50:00,47.04,47.09,47.03,47.08,43200.0,41.5453,41.5894,41.5365,41.5806,43200.0
2014-06-16 11:00:00,47.09,47.09,46.96,47.01,36500.0,41.5894,41.5894,41.4746,41.5188,36500.0
2014-06-16 11:10:00,47.01,47.04,47.01,47.02,22000.0,41.5188,41.5453,41.5188,41.5276,22000.0
2014-06-16 11:20:00,47.02,47.05,47.0,47.02,28800.0,41.5276,41.5541,41.51,41.5276,28800.0
2014-06-16 11:30:00,47.03,47.05,47.0,47.04,42700.0,41.5365,41.5541,41.51,41.5453,42700.0
2014-06-16 11:40:00,47.03,47.11,47.02,47.09,42200.0,41.5365,41.6071,41.5276,41.5894,42200.0
2014-06-16 11:50:00,47.09,47.16,47.09,47.15,48400.0,41.5894,41.6513,41.5894,41.6424,48400.0
2014-06-16 12:00:00,47.15,47.15,47.04,47.07,42600.0,41.6424,41.6424,41.5453,41.5718,42600.0
2014-06-16 12:10:00,47.07,47.09,47.04,47.05,27700.0,41.5718,41.5894,41.5453,41.5541,27700.0
2014-06-16 12:20:00,47.05,47.1,47.04,47.07,27600.0,41.5541,41.5983,41.5453,41.5718,27600.0
2014-06-16 12:30:00,47.08,47.09,47.07,47.09,19500.0,41.5806,41.5894,41.5718,41.5894,19500.0
2014-06-16 12:40:00,47.08,47.1,47.07,47.09,32700.0,41.5806,41.5983,41.5718,41.5894,32700.0
2014-06-16 12:50:00,47.1,47.14,47.09,47.1,33800.0,41.5983,41.6336,41.5894,41.5983,33800.0
2014-06-16 13:00:00,47.11,47.14,47.08,47.13,30700.0,41.6071,41.6336,41.5806,41.6248,30700.0
2014-06-16 13:10:00,47.14,47.17,47.13,47.17,22100.0,41.6336,41.6601,41.6248,41.6601,22100.0
2014-06-16 13:20:00,47.16,47.17,47.09,47.1,35900.0,41.6513,41.6601,41.5894,41.5983,35900.0
2014-06-16 13:30:00,47.1,47.1,47.02,47.05,30600.0,41.5983,41.5983,41.5276,41.5541,30600.0
2014-06-16 13:40:00,47.05,47.09,47.04,47.07,59800.0,41.5541,41.5894,41.5453,41.5718,59800.0
2014-06-16 13:50:00,47.07,47.11,47.05,47.11,50300.0,41.5718,41.6071,41.5541,41.6071,50300.0
2014-06-16 14:00:00,47.1,47.1,46.99,46.99,46000.0,41.5983,41.5983,41.5011,41.5011,46000.0
2014-06-16 14:10:00,47.0,47.0,46.95,46.96,37800.0,41.51,41.51,41.4658,41.4746,37800.0
2014-06-16 14:20:00,46.96,47.06,46.94,47.0,47900.0,41.4746,41.563,41.457,41.51,47900.0
2014-06-16 14:30:00,47.0,47.01,46.97,46.97,31800.0,41.51,41.5188,41.4835,41.4835,31800.0
2014-06-16 14:40:00,46.97,46.98,46.92,46.93,27000.0,41.4835,41.4923,41.4393,41.4481,27000.0
2014-06-16 14:50:00,46.93,46.93,46.84,46.84,28500.0,41.4481,41.4481,41.3687,41.3687,28500.0
2014-06-16 15:00:00,46.84,46.86,46.82,46.82,39600.0,41.3687,41.3863,41.351,41.351,39600.0
2014-06-16 15:10:00,46.82,46.83,46.79,46.8,32200.0,41.351,41.3598,41.3245,41.3333,32200.0
2014-06-16 15:20:00,46.8,46.87,46.8,46.84,46100.0,41.3333,41.3951,41.3333,41.3687,46100.0
2014-06-16 15:30:00,46.84,46.87,46.75,46.77,50400.0,41.3687,41.3951,41.2892,41.3068,50400.0
2014-06-16 15:40:00,46.77,46.83,46.72,46.81,74500.0,41.3068,41.3598,41.2627,41.3422,74500.0
2014-06-16 15:50:00,46.81,46.89,46.81,46.88,128400.0,41.3422,41.4128,41.3422,41.404,128400.0
2014-06-17 09:30:00,46.74,46.88,46.67,46.77,34500.0,41.2803,41.404,41.2185,41.3068,34500.0
2014-06-17 09:40:00,46.8,46.89,46.76,46.86,25000.0,41.3333,41.4128,41.298,41.3863,25000.0
2014-06-17 09:50:00,46.88,46.94,46.82,46.88,21500.0,41.404,41.457,41.351,41.404,21500.0
2014-06-17 10:00:00,46.87,46.93,46.78,46.85,35200.0,41.3951,41.4481,41.3157,41.3775,35200.0
2014-06-17 10:10:00,46.84,46.91,46.75,46.85,32000.0,41.3687,41.4305,41.2892,41.3775,32000.0
2014-06-17 10:20:00,46.86,46.91,46.82,46.82,18300.0,41.3863,41.4305,41.351,41.351,18300.0
2014-06-17 10:30:00,46.8,46.81,46.73,46.76,25300.0,41.3333,41.3422,41.2715,41.298,25300.0
2014-06-17 10:40:00,46.76,46.76,46.66,46.7,23200.0,41.298,41.298,41.2097,41.245,23200.0
2014-06-17 10:50:00,46.7,46.71,46.61,46.65,16200.0,41.245,41.2538,41.1655,41.2008,16200.0
2014-06-17 11:00:00,46.66,46.69,46.59,46.67,23400.0,41.2097,41.2362,41.1479,41.2185,23400.0
2014-06-17 11:10:00,46.66,46.66,46.58,46.6,48400.0,41.2097,41.2097,41.139,41.1567,48400.0
2014-06-17 11:20:00,46.61,46.73,46.59,46.73,21900.0,41.1655,41.2715,41.1479,41.2715,21900.0
2014-06-17 11:30:00,46.74,46.83,46.73,46.8,29200.0,41.2803,41.3598,41.2715,41.3333,29200.0
2014-06-17 11:40:00,46.81,46.89,46.78,46.88,37600.0,41.3422,41.4128,41.3157,41.404,37600.0
2014-06-17 11:50:00,46.88,46.91,46.86,46.86,15700.0,41.404,41.4305,41.3863,41.3863,15700.0
2014-06-17 12:00:00,46.86,46.86,46.67,46.69,26000.0,41.3863,41.3863,41.2185,41.2362,26000.0
2014-06-17 12:10:00,46.7,46.77,46.7,46.71,13500.0,41.245,41.3068,41.245,41.2538,13500.0
2014-06-17 12:20:00,46.71,46.73,46.68,46.72,12800.0,41.2538,41.2715,41.2273,41.2627,12800.0
2014-06-17 12:30:00,46.71,46.74,46.71,46.73,10900.0,41.2538,41.2803,41.2538,41.2715,10900.0
2014-06-17 12:40:00,46.73,46.81,46.73,46.76,14200.0,41.2715,41.3422,41.2715,41.298,14200.0
2014-06-17 12:50:00,46.77,46.87,46.77,46.84,10200.0,41.3068,41.3951,41.3068,41.3687,10200.0
2014-06-17 13:00:00,46.84,46.89,46.84,46.88,9400.0,41.3687,41.4128,41.3687,41.404,9400.0
2014-06-17 13:10:00,46.88,46.97,46.88,46.9,13400.0,41.404,41.4835,41.404,41.4216,13400.0
2014-06-17 13:20:00,46.89,46.94,46.84,46.88,22300.0,41.4128,41.457,41.3687,41.404,22300.0
2014-06-17 13:30:00,46.89,46.91,46.84,46.85,25600.0,41.4128,41.4305,41.3687,41.3775,25600.0
2014-06-17 13:40:00,46.86,46.91,46.83,46.83,15000.0,41.3863,41.4305,41.3598,41.3598,15000.0
2014-06-17 13:50:00,46.83,46.84,46.79,46.83,7100.0,41.3598,41.3687,41.3245,41.3598,7100.0
2014-06-17 14:00:00,46.84,46.86,46.81,46.84,13000.0,41.3687,41.3863,41.3422,41.3687,13000.0
2014-06-17 14:10:00,46.82,46.84,46.8,46.84,13400.0,41.351,41.3687,41.3333,41.3687,13400.0
2014-06-17 14:20:00,46.84,46.88,46.82,46.82,16000.0,41.3687,41.404,41.351,41.351,16000.0
2014-06-17 14:30:00,46.83,46.86,46.8,46.82,18000.0,41.3598,41.3863,41.3333,41.351,18000.0
2014-06-17 14:40:00,46.81,46.84,46.78,46.8,23200.0,41.3422,41.3687,41.3157,41.3333,23200.0
2014-06-17 14:50:00,46.8,46.85,46.79,46.84,14400.0,41.3333,41.3775,41.3245,41.3687,14400.0
2014-06-17 15:00:00,46.83,46.84,46.79,46.82,21800.0,41.3598,41.3687,41.3245,41.351,21800.0
2014-06-17 15:10:00,46.83,46.83,46.78,46.8,22700.0,41.3598,41.3598,41.3157,41.3333,22700.0
2014-06-17 15:20:00,46.79,46.81,46.76,46.77,25600.0,41.3245,41.3422,41.298,41.3068,25600.0
2014-06-17 15:30:00,46.78,46.84,46.78,46.84,32700.0,41.3157,41.3687,41.3157,41.3687,32700.0
2014-06-17 15:40:00,46.84,46.91,46.83,46.88,48700.0,41.3687,41.4305,41.3598,41.404,48700.0
2014-06-17 15:50:00,46.88,46.91,46.84,46.87,151300.0,41.404,41.4305,41.3687,41.3951,151300.0
2014-06-18 09:30:00,46.81,47.46,46.81,47.45,73200.0,41.3422,41.9162,41.3422,41.9074,73200.0
2014-06-18 09:40:00,47.46,47.49,47.32,47.34,40100.0,41.9162,41.9427,41.7926,41.8102,40100.0
2014-06-18 09:50:00,47.33,47.36,47.21,47.26,43700.0,41.8014,41.8279,41.6954,41.7396,43700.0
2014-06-18 10:00:00,47.27,47.41,47.26,47.35,45400.0,41.7484,41.8721,41.7396,41.8191,45400.0
2014-06-18 10:10:00,47.35,47.4,47.32,47.34,29800.0,41.8191,41.8632,41.7926,41.8102,29800.0
2014-06-18 10:20:00,47.33,47.37,47.3,47.36,35200.0,41.8014,41.8367,41.7749,41.8279,35200.0
2014-06-18 10:30:00,47.34,47.38,47.23,47.31,29400.0,41.8102,41.8456,41.7131,41.7838,29400.0
2014-06-18 10:40:00,47.32,47.33,47.26,47.3,49400.0,41.7926,41.8014,41.7396,41.7749,49400.0
2014-06-18 10:50:00,47.3,47.35,47.28,47.28,55800.0,41.7749,41.8191,41.7573,41.7573,55800.0
2014-06-18 11:00:00,47.29,47.3,47.24,47.28,42300.0,41.7661,41.7749,41.7219,41.7573,42300.0
2014-06-18 11:10:00,47.28,47.34,47.22,47.32,99000.0,41.7573,41.8102,41.7043,41.7926,99000.0
2014-06-18 11:20:00,47.34,47.45,47.33,47.44,36300.0,41.8102,41.9074,41.8014,41.8986,36300.0
2014-06-18 11:30:00,47.44,47.51,47.41,47.43,43300.0,41.8986,41.9604,41.8721,41.8897,43300.0
2014-06-18 11:40:00,47.43,47.43,47.36,47.41,39300.0,41.8897,41.8897,41.8279,41.8721,39300.0
2014-06-18 11:50:00,47.41,47.44,47.37,47.43,41000.0,41.8721,41.8986,41.8367,41.8897,41000.0
2014-06-18 12:00:00,47.43,47.45,47.42,47.45,22800.0,41.8897,41.9074,41.8809,41.9074,22800.0
2014-06-18 12:10:00,47.45,47.51,47.43,47.5,142400.0,41.9074,41.9604,41.8897,41.9516,142400.0
2014-06-18 12:20:00,47.5,47.57,47.48,47.55,42700.0,41.9516,42.0134,41.9339,41.9957,42700.0
2014-06-18 12:30:00,47.55,47.55,47.4,47.4,33200.0,41.9957,41.9957,41.8632,41.8632,33200.0
2014-06-18 12:40:00,47.4,47.45,47.38,47.45,23000.0,41.8632,41.9074,41.8456,41.9074,23000.0
2014-06-18 12:50:00,47.46,47.53,47.45,47.49,20000.0,41.9162,41.9781,41.9074,41.9427,20000.0
2014-06-18 13:00:00,47.5,47.51,47.4,47.41,28500.0,41.9516,41.9604,41.8632,41.8721,28500.0
2014-06-18 13:10:00,47.41,47.45,47.4,47.42,35700.0,41.8721,41.9074,41.8632,41.8809,35700.0
2014-06-18 13:20:00,47.43,47.52,47.42,47.49,29900.0,41.8897,41.9692,41.8809,41.9427,29900.0
2014-06-18 13:30:00,47.48,47.52,47.45,47.45,35300.0,41.9339,41.9692,41.9074,41.9074,35300.0
2014-06-18 13:40:00,47.45,47.5,47.37,47.37,21700.0,41.9074,41.9516,41.8367,41.8367,21700.0
2014-06-18 13:50:00,47.38,47.49,47.38,47.4,30800.0,41.8456,41.9427,41.8456,41.8632,30800.0
2014-06-18 14:00:00,47.4,47.68,47.38,47.49,51500.0,41.8632,42.1105,41.8456,41.9427,51500.0
2014-06-18 14:10:00,47.49,47.63,47.49,47.63,46200.0,41.9427,42.0664,41.9427,42.0664,46200.0
2014-06-18 14:20:00,47.63,47.65,47.57,47.63,51700.0,42.0664,42.084,42.0134,42.0664,51700.0
2014-06-18 14:30:00,47.63,47.7,47.61,47.69,68600.0,42.0664,42.1282,42.0487,42.1194,68600.0
2014-06-18 14:40:00,47.68,47.7,47.66,47.68,80800.0,42.1105,42.1282,42.0929,42.1105,80800.0
2014-06-18 14:50:00,47.69,47.8,47.68,47.76,103100.0,42.1194,42.2165,42.1105,42.1812,103100.0
2014-06-18 15:00:00,47.75,47.75,47.67,47.68,104100.0,42.1724,42.1724,42.1017,42.1105,104100.0
2014-06-18 15:10:00,47.68,47.68,47.63,47.65,65800.0,42.1105,42.1105,42.0664,42.084,65800.0
2014-06-18 15:20:00,47.65,47.65,47.55,47.59,65300.0,42.084,42.084,41.9957,42.031,65300.0
2014-06-18 15:30:00,47.6,47.62,47.53,47.53,105500.0,42.0399,42.0575,41.9781,41.9781,105500.0
2014-06-18 15:40:00,47.54,47.65,47.54,47.61,147900.0,41.9869,42.084,41.9869,42.0487,147900.0
2014-06-18 15:50:00,47.62,47.72,47.59,47.71,426600.0,42.0575,42.1459,42.031,42.137,426600.0
2014-06-19 09:30:00,47.66,47.95,47.54,47.95,276000.0,42.0929,42.349,41.9869,42.349,276000.0
2014-06-19 09:40:00,47.95,48.06,47.76,47.84,220800.0,42.349,42.4461,42.1812,42.2518,220800.0
2014-06-19 09:50:00,47.84,47.95,47.77,47.83,80000.0,42.2518,42.349,42.19,42.243,80000.0
2014-06-19 10:00:00,47.83,47.96,47.66,47.66,284800.0,42.243,42.3578,42.0929,42.0929,284800.0
2014-06-19 10:10:00,47.67,47.82,47.64,47.79,624800.0,42.1017,42.2342,42.0752,42.2077,624800.0
2014-06-19 10:20:00,47.79,47.88,47.74,47.84,408100.0,42.2077,42.2872,42.1635,42.2518,408100.0
2014-06-19 10:30:00,47.85,47.94,47.75,47.89,45300.0,42.2607,42.3402,42.1724,42.296,45300.0
2014-06-19 10:40:00,47.9,47.91,47.85,47.9,59600.0,42.3048,42.3137,42.2607,42.3048,59600.0
2014-06-19 10:50:00,47.9,47.93,47.86,47.87,37800.0,42.3048,42.3313,42.2695,42.2783,37800.0
2014-06-19 11:00:00,47.87,47.94,47.85,47.9,26700.0,42.2783,42.3402,42.2607,42.3048,26700.0
2014-06-19 11:10:00,47.9,47.92,47.86,47.88,47600.0,42.3048,42.3225,42.2695,42.2872,47600.0
2014-06-19 11:20:00,47.89,47.93,47.87,47.88,27700.0,42.296,42.3313,42.2783,42.2872,27700.0
2014-06-19 11:30:00,47.88,47.91,47.84,47.91,32300.0,42.2872,42.3137,42.2518,42.3137,32300.0
2014-06-19 11:40:00,47.9,47.94,47.88,47.91,31200.0,42.3048,42.3402,42.2872,42.3137,31200.0
2014-06-19 11:50:00,47.92,47.96,47.89,47.9,16600.0,42.3225,42.3578,42.296,42.3048,16600.0
2014-06-19 12:00:00,47.9,47.92,47.88,47.89,44400.0,42.3048,42.3225,42.2872,42.296,44400.0
2014-06-19 12:10:00,47.89,47.91,47.87,47.87,20600.0,42.296,42.3137,42.2783,42.2783,20600.0
2014-06-19 12:20:00,47.87,47.9,47.85,47.89,36900.0,42.2783,42.3048,42.2607,42.296,36900.0
2014-06-19 12:30:00,47.89,47.92,47.88,47.9,44500.0,42.296,42.3225,42.2872,42.3048,44500.0
2014-06-19 12:40:00,47.9,47.95,47.88,47.94,33200.0,42.3048,42.349,42.2872,42.3402,33200.0
2014-06-19 12:50:00,47.94,47.94,47.83,47.85,37000.0,42.3402,42.3402,42.243,42.2607,37000.0
2014-06-19 13:00:00,47.85,47.91,47.84,47.89,75800.0,42.2607,42.3137,42.2518,42.296,75800.0
2014-06-19 13:10:00,47.89,47.92,47.87,47.9,120100.0,42.296,42.3225,42.2783,42.3048,120100.0
2014-06-19 13:20:00,47.91,47.93,47.89,47.91,106900.0,42.3137,42.3313,42.296,42.3137,106900.0
2014-06-19 13:30:00,47.91,47.92,47.88,47.91,44200.0,42.3137,42.3225,42.2872,42.3137,44200.0
2014-06-19 13:40:00,47.91,47.99,47.88,47.98,48500.0,42.3137,42.3843,42.2872,42.3755,48500.0
2014-06-19 13:50:00,47.98,47.98,47.91,47.97,47200.0,42.3755,42.3755,42.3137,42.3667,47200.0
2014-06-19 14:00:00,47.98,47.99,47.96,47.98,20100.0,42.3755,42.3843,42.3578,42.3755,20100.0
2014-06-19 14:10:00,47.98,48.08,47.97,48.05,38700.0,42.3755,42.4638,42.3667,42.4373,38700.0
2014-06-19 14:20:00,48.06,48.12,48.0,48.12,78800.0,42.4461,42.4991,42.3932,42.4991,78800.0
2014-06-19 14:30:00,48.11,48.11,48.04,48.07,58600.0,42.4903,42.4903,42.4285,42.455,58600.0
2014-06-19 14:40:00,48.08,48.08,48.02,48.02,114600.0,42.4638,42.4638,42.4108,42.4108,114600.0
2014-06-19 14:50:00,48.03,48.05,48.02,48.03,73000.0,42.4196,42.4373,42.4108,42.4196,73000.0
2014-06-19 15:00:00,48.02,48.05,48.01,48.02,57100.0,42.4108,42.4373,42.402,42.4108,57100.0
2014-06-19 15:10:00,48.02,48.14,48.02,48.14,74800.0,42.4108,42.5168,42.4108,42.5168,74800.0
2014-06-19 15:20:00,48.14,48.18,48.09,48.14,123400.0,42.5168,42.5521,42.4726,42.5168,123400.0
2014-06-19 15:30:00,48.14,48.24,48.14,48.23,73600.0,42.5168,42.6051,42.5168,42.5963,73600.0
2014-06-19 15:40:00,48.22,48.23,48.19,48.2,127400.0,42.5875,42.5963,42.561,42.5698,127400.0
2014-06-19 15:50:00,48.2,48.23,48.18,48.22,245300.0,42.5698,42.5963,42.5521,42.5875,245300.0
2014-06-20 09:30:00,48.35,48.38,48.18,48.24,528300.0,42.7023,42.7288,42.5521,42.6051,528300.0
2014-06-20 09:40:00,48.25,48.25,48.13,48.21,77000.0,42.614,42.614,42.508,42.5786,77000.0
2014-06-20 09:50:00,48.2,48.27,48.2,48.24,34800.0,42.5698,42.6316,42.5698,42.6051,34800.0
2014-06-20 10:00:00,48.24,48.26,48.19,48.26,40900.0,42.6051,42.6228,42.561,42.6228,40900.0
2014-06-20 10:10:00,48.26,48.27,48.18,48.27,49100.0,42.6228,42.6316,42.5521,42.6316,49100.0
2014-06-20 10:20:00,48.26,48.33,48.23,48.32,57100.0,42.6228,42.6846,42.5963,42.6758,57100.0
2014-06-20 10:30:00,48.32,48.37,48.29,48.31,51200.0,42.6758,42.7199,42.6493,42.6669,51200.0
2014-06-20 10:40:00,48.3,48.34,48.29,48.32,62800.0,42.6581,42.6934,42.6493,42.6758,62800.0
2014-06-20 10:50:00,48.32,48.34,48.28,48.29,35800.0,42.6758,42.6934,42.6404,42.6493,35800.0
2014-06-20 11:00:00,48.3,48.34,48.25,48.33,132900.0,42.6581,42.6934,42.614,42.6846,132900.0
2014-06-20 11:10:00,48.34,48.44,48.34,48.44,116300.0,42.6934,42.7818,42.6934,42.7818,116300.0
2014-06-20 11:20:00,48.45,48.48,48.39,48.45,50400.0,42.7906,42.8171,42.7376,42.7906,50400.0
2014-06-20 11:30:00,48.45,48.54,48.44,48.54,60400.0,42.7906,42.8701,42.7818,42.8701,60400.0
2014-06-20 11:40:00,48.53,48.64,48.52,48.62,164900.0,42.8612,42.9584,42.8524,42.9407,164900.0
2014-06-20 11:50:00,48.63,48.63,48.57,48.61,53100.0,42.9496,42.9496,42.8966,42.9319,53100.0
2014-06-20 12:00:00,48.62,48.62,48.45,48.47,32100.0,42.9407,42.9407,42.7906,42.8083,32100.0
2014-06-20 12:10:00,48.46,48.47,48.42,48.45,39500.0,42.7994,42.8083,42.7641,42.7906,39500.0
2014-06-20 12:20:00,48.45,48.47,48.42,48.44,53500.0,42.7906,42.8083,42.7641,42.7818,53500.0
2014-06-20 12:30:00,48.43,48.46,48.4,48.42,23600.0,42.7729,42.7994,42.7464,42.7641,23600.0
2014-06-20 12:40:00,48.42,48.44,48.38,48.4,17800.0,42.7641,42.7818,42.7288,42.7464,17800.0
2014-06-20 12:50:00,48.4,48.44,48.39,48.42,25600.0,42.7464,42.7818,42.7376,42.7641,25600.0
2014-06-20 13:00:00,48.42,48.46,48.41,48.45,17800.0,42.7641,42.7994,42.7553,42.7906,17800.0
2014-06-20 13:10:00,48.45,48.46,48.35,48.36,48800.0,42.7906,42.7994,42.7023,42.7111,48800.0
2014-06-20 13:20:00,48.35,48.35,48.28,48.29,30500.0,42.7023,42.7023,42.6404,42.6493,30500.0
2014-06-20 13:30:00,48.29,48.3,48.25,48.26,42000.0,42.6493,42.6581,42.614,42.6228,42000.0
2014-06-20 13:40:00,48.26,48.28,48.25,48.26,36600.0,42.6228,42.6404,42.614,42.6228,36600.0
2014-06-20 13:50:00,48.25,48.26,48.19,48.2,71200.0,42.614,42.6228,42.561,42.5698,71200.0
2014-06-20 14:00:00,48.2,48.24,48.18,48.2,59200.0,42.5698,42.6051,42.5521,42.5698,59200.0
2014-06-20 14:10:00,48.2,48.22,48.19,48.21,14900.0,42.5698,42.5875,42.561,42.5786,14900.0
2014-06-20 14:20:00,48.22,48.27,48.22,48.27,11200.0,42.5875,42.6316,42.5875,42.6316,11200.0
2014-06-20 14:30:00,48.27,48.27,48.22,48.23,24700.0,42.6316,42.6316,42.5875,42.5963,24700.0
2014-06-20 14:40:00,48.22,48.23,48.18,48.2,68000.0,42.5875,42.5963,42.5521,42.5698,68000.0
2014-06-20 14:50:00,48.2,48.22,48.19,48.19,22900.0,42.5698,42.5875,42.561,42.561,22900.0
2014-06-20 15:00:00,48.2,48.2,48.09,48.14,29200.0,42.5698,42.5698,42.4726,42.5168,29200.0
2014-06-20 15:10:00,48.14,48.16,48.14,48.15,40800.0,42.5168,42.5345,42.5168,42.5256,40800.0
2014-06-20 15:20:00,48.15,48.16,48.1,48.1,38900.0,42.5256,42.5345,42.4815,42.4815,38900.0
2014-06-20 15:30:00,48.1,48.15,48.06,48.12,100900.0,42.4815,42.5256,42.4461,42.4991,100900.0
2014-06-20 15:40:00,48.12,48.19,48.12,48.18,117600.0,42.4991,42.561,42.4991,42.5521,117600.0
2014-06-20 15:50:00,48.18,48.19,48.1,48.18,421700.0,42.5521,42.561,42.4815,42.5521,421700.0
2014-06-23 09:30:00,48.19,48.26,48.1,48.12,54100.0,42.561,42.6228,42.4815,42.4991,54100.0
2014-06-23 09:40:00,48.12,48.19,48.07,48.11,46100.0,42.4991,42.561,42.455,42.4903,46100.0
2014-06-23 09:50:00,48.11,48.11,47.93,47.97,83400.0,42.4903,42.4903,42.3313,42.3667,83400.0
2014-06-23 10:00:00,47.99,48.05,47.9,47.97,90900.0,42.3843,42.4373,42.3048,42.3667,90900.0
2014-06-23 10:10:00,47.97,47.98,47.88,47.94,51100.0,42.3667,42.3755,42.2872,42.3402,51100.0
2014-06-23 10:20:00,47.94,47.98,47.88,47.98,68000.0,42.3402,42.3755,42.2872,42.3755,68000.0
2014-06-23 10:30:00,47.97,47.98,47.9,47.93,55700.0,42.3667,42.3755,42.3048,42.3313,55700.0
2014-06-23 10:40:00,47.94,47.94,47.79,47.8,61700.0,42.3402,42.3402,42.2077,42.2165,61700.0
2014-06-23 10:50:00,47.81,47.84,47.78,47.78,70900.0,42.2253,42.2518,42.1989,42.1989,70900.0
2014-06-23 11:00:00,47.77,47.78,47.71,47.78,42100.0,42.19,42.1989,42.137,42.1989,42100.0
2014-06-23 11:10:00,47.79,47.82,47.67,47.67,72300.0,42.2077,42.2342,42.1017,42.1017,72300.0
2014-06-23 11:20:00,47.68,47.75,47.65,47.65,63300.0,42.1105,42.1724,42.084,42.084,63300.0
2014-06-23 11:30:00,47.65,47.68,47.6,47.64,40300.0,42.084,42.1105,42.0399,42.0752,40300.0
2014-06-23 11:40:00,47.64,47.65,47.55,47.61,38200.0,42.0752,42.084,41.9957,42.0487,38200.0
2014-06-23 11:50:00,47.61,47.67,47.61,47.66,23800.0,42.0487,42.1017,42.0487,42.0929,23800.0
2014-06-23 12:00:00,47.66,47.69,47.64,47.68,20800.0,42.0929,42.1194,42.0752,42.1105,20800.0
2014-06-23 12:10:00,47.68,47.68,47.62,47.63,28800.0,42.1105,42.1105,42.0575,42.0664,28800.0
2014-06-23 12:20:00,47.63,47.66,47.62,47.63,20900.0,42.0664,42.0929,42.0575,42.0664,20900.0
2014-06-23 12:30:00,47.63,47.66,47.59,47.59,20200.0,42.0664,42.0929,42.031,42.031,20200.0
2014-06-23 12:40:00,47.59,47.64,47.59,47.62,23500.0,42.031,42.0752,42.031,42.0575,23500.0
2014-06-23 12:50:00,47.62,47.7,47.61,47.67,58200.0,42.0575,42.1282,42.0487,42.1017,58200.0
2014-06-23 13:00:00,47.66,47.7,47.63,47.67,24300.0,42.0929,42.1282,42.0664,42.1017,24300.0
2014-06-23 13:10:00,47.67,47.73,47.66,47.73,24800.0,42.1017,42.1547,42.0929,42.1547,24800.0
2014-06-23 13:20:00,47.73,47.73,47.67,47.69,40500.0,42.1547,42.1547,42.1017,42.1194,40500.0
2014-06-23 13:30:00,47.69,47.71,47.66,47.66,27900.0,42.1194,42.137,42.0929,42.0929,27900.0
2014-06-23 13:40:00,47.67,47.7,47.63,47.65,38400.0,42.1017,42.1282,42.0664,42.084,38400.0
2014-06-23 13:50:00,47.65,47.68,47.59,47.59,118100.0,42.084,42.1105,42.031,42.031,118100.0
2014-06-23 14:00:00,47.6,47.61,47.55,47.56,60100.0,42.0399,42.0487,41.9957,42.0045,60100.0
2014-06-23 14:10:00,47.56,47.56,47.47,47.48,96500.0,42.0045,42.0045,41.9251,41.9339,96500.0
2014-06-23 14:20:00,47.48,47.48,47.45,47.46,96700.0,41.9339,41.9339,41.9074,41.9162,96700.0
2014-06-23 14:30:00,47.46,47.49,47.46,47.48,70800.0,41.9162,41.9427,41.9162,41.9339,70800.0
2014-06-23 14:40:00,47.48,47.49,47.45,47.45,70800.0,41.9339,41.9427,41.9074,41.9074,70800.0
2014-06-23 14:50:00,47.45,47.47,47.42,47.45,97400.0,41.9074,41.9251,41.8809,41.9074,97400.0
2014-06-23 15:00:00,47.45,47.49,47.39,47.4,172200.0,41.9074,41.9427,41.8544,41.8632,172200.0
2014-06-23 15:10:00,47.4,47.53,47.4,47.46,146900.0,41.8632,41.9781,41.8632,41.9162,146900.0
2014-06-23 15:20:00,47.45,47.57,47.44,47.54,150500.0,41.9074,42.0134,41.8986,41.9869,150500.0
2014-06-23 15:30:00,47.53,47.63,47.49,47.62,197300.0,41.9781,42.0664,41.9427,42.0575,197300.0
2014-06-23 15:40:00,47.62,47.63,47.58,47.6,155200.0,42.0575,42.0664,42.0222,42.0399,155200.0
2014-06-23 15:50:00,47.61,47.66,47.59,47.61,239500.0,42.0487,42.0929,42.031,42.0487,239500.0
2014-06-24 09:30:00,47.66,47.73,47.5,47.69,49800.0,42.0929,42.1547,41.9516,42.1194,49800.0
2014-06-24 09:40:00,47.71,47.88,47.68,47.81,59000.0,42.137,42.2872,42.1105,42.2253,59000.0
2014-06-24 09:50:00,47.81,47.92,47.8,47.91,35800.0,42.2253,42.3225,42.2165,42.3137,35800.0
2014-06-24 10:00:00,47.91,47.96,47.83,47.93,49700.0,42.3137,42.3578,42.243,42.3313,49700.0
2014-06-24 10:10:00,47.93,47.97,47.88,47.9,33800.0,42.3313,42.3667,42.2872,42.3048,33800.0
2014-06-24 10:20:00,47.91,48.03,47.89,48.0,35600.0,42.3137,42.4196,42.296,42.3932,35600.0
2014-06-24 10:30:00,47.99,48.04,47.99,48.01,38500.0,42.3843,42.4285,42.3843,42.402,38500.0
2014-06-24 10:40:00,48.01,48.04,47.95,47.97,89700.0,42.402,42.4285,42.349,42.3667,89700.0
2014-06-24 10:50:00,47.97,48.0,47.93,47.97,24300.0,42.3667,42.3932,42.3313,42.3667,24300.0
2014-06-24 11:00:00,47.97,48.0,47.87,47.88,19300.0,42.3667,42.3932,42.2783,42.2872,19300.0
2014-06-24 11:10:00,47.89,47.97,47.87,47.97,12300.0,42.296,42.3667,42.2783,42.3667,12300.0
2014-06-24 11:20:00,47.96,47.99,47.91,47.97,22200.0,42.3578,42.3843,42.3137,42.3667,22200.0
2014-06-24 11:30:00,47.98,47.98,47.91,47.96,23300.0,42.3755,42.3755,42.3137,42.3578,23300.0
2014-06-24 11:40:00,47.95,47.98,47.92,47.96,9400.0,42.349,42.3755,42.3225,42.3578,9400.0
2014-06-24 11:50:00,47.95,47.99,47.94,47.98,15200.0,42.349,42.3843,42.3402,42.3755,15200.0
2014-06-24 12:00:00,47.98,48.0,47.94,47.99,16300.0,42.3755,42.3932,42.3402,42.3843,16300.0
2014-06-24 12:10:00,47.98,48.0,47.95,47.96,11500.0,42.3755,42.3932,42.349,42.3578,11500.0
2014-06-24 12:20:00,47.95,47.98,47.95,47.97,14500.0,42.349,42.3755,42.349,42.3667,14500.0
2014-06-24 12:30:00,47.97,47.98,47.92,47.93,14000.0,42.3667,42.3755,42.3225,42.3313,14000.0
2014-06-24 12:40:00,47.93,47.98,47.91,47.97,17300.0,42.3313,42.3755,42.3137,42.3667,17300.0
2014-06-24 12:50:00,47.97,47.99,47.93,47.99,18500.0,42.3667,42.3843,42.3313,42.3843,18500.0
2014-06-24 13:00:00,47.98,47.99,47.94,47.97,25900.0,42.3755,42.3843,42.3402,42.3667,25900.0
2014-06-24 13:10:00,47.98,47.98,47.93,47.96,19000.0,42.3755,42.3755,42.3313,42.3578,19000.0
2014-06-24 13:20:00,47.96,47.99,47.93,47.99,28900.0,42.3578,42.3843,42.3313,42.3843,28900.0
2014-06-24 13:30:00,47.98,48.0,47.9,47.96,22900.0,42.3755,42.3932,42.3048,42.3578,22900.0
2014-06-24 13:40:00,47.96,47.96,47.92,47.96,10400.0,42.3578,42.3578,42.3225,42.3578,10400.0
2014-06-24 13:50:00,47.96,47.97,47.93,47.95,22900.0,42.3578,42.3667,42.3313,42.349,22900.0
2014-06-24 14:00:00,47.94,47.98,47.93,47.97,26300.0,42.3402,42.3755,42.3313,42.3667,26300.0
2014-06-24 14:10:00,47.96,48.01,47.95,47.96,22200.0,42.3578,42.402,42.349,42.3578,22200.0
2014-06-24 14:20:00,47.96,48.0,47.91,47.92,25400.0,42.3578,42.3932,42.3137,42.3225,25400.0
2014-06-24 14:30:00,47.93,47.93,47.87,47.88,38300.0,42.3313,42.3313,42.2783,42.2872,38300.0
2014-06-24 14:40:00,47.88,47.9,47.84,47.89,42600.0,42.2872,42.3048,42.2518,42.296,42600.0
2014-06-24 14:50:00,47.88,47.9,47.85,47.85,97400.0,42.2872,42.3048,42.2607,42.2607,97400.0
2014-06-24 15:00:00,47.84,47.85,47.77,47.78,75100.0,42.2518,42.2607,42.19,42.1989,75100.0
2014-06-24 15:10:00,47.78,47.79,47.72,47.73,175900.0,42.1989,42.2077,42.1459,42.1547,175900.0
2014-06-24 15:20:00,47.73,47.74,47.67,47.69,104600.0,42.1547,42.1635,42.1017,42.1194,104600.0
2014-06-24 15:30:00,47.7,47.75,47.68,47.71,83300.0,42.1282,42.1724,42.1105,42.137,83300.0
2014-06-24 15:40:00,47.7,47.74,47.68,47.7,349300.0,42.1282,42.1635,42.1105,42.1282,349300.0
2014-06-24 15:50:00,47.7,47.75,47.69,47.74,392400.0,42.1282,42.1724,42.1194,42.1635,392400.0
2014-06-25 09:30:00,47.55,47.82,47.51,47.64,140100.0,41.9957,42.2342,41.9604,42.0752,140100.0
2014-06-25 09:40:00,47.64,47.7,47.54,47.57,74100.0,42.0752,42.1282,41.9869,42.0134,74100.0
2014-06-25 09:50:00,47.56,47.69,47.56,47.61,60500.0,42.0045,42.1194,42.0045,42.0487,60500.0
2014-06-25 10:00:00,47.62,47.67,47.48,47.5,184700.0,42.0575,42.1017,41.9339,41.9516,184700.0
2014-06-25 10:10:00,47.5,47.57,47.44,47.55,76200.0,41.9516,42.0134,41.8986,41.9957,76200.0
2014-06-25 10:20:00,47.55,47.55,47.41,47.49,62100.0,41.9957,41.9957,41.8721,41.9427,62100.0
2014-06-25 10:30:00,47.5,47.55,47.45,47.45,76800.0,41.9516,41.9957,41.9074,41.9074,76800.0
2014-06-25 10:40:00,47.45,47.46,47.37,47.38,82400.0,41.9074,41.9162,41.8367,41.8456,82400.0
2014-06-25 10:50:00,47.38,47.4,47.29,47.3,103200.0,41.8456,41.8632,41.7661,41.7749,103200.0
2014-06-25 11:00:00,47.29,47.43,47.24,47.36,175600.0,41.7661,41.8897,41.7219,41.8279,175600.0
2014-06-25 11:10:00,47.36,47.4,47.18,47.28,98700.0,41.8279,41.8632,41.6689,41.7573,98700.0
2014-06-25 11:20:00,47.27,47.35,47.25,47.35,169100.0,41.7484,41.8191,41.7308,41.8191,169100.0
2014-06-25 11:30:00,47.35,47.36,47.3,47.34,115900.0,41.8191,41.8279,41.7749,41.8102,115900.0
2014-06-25 11:40:00,47.34,47.39,47.29,47.37,82600.0,41.8102,41.8544,41.7661,41.8367,82600.0
2014-06-25 11:50:00,47.37,47.43,47.31,47.39,64400.0,41.8367,41.8897,41.7838,41.8544,64400.0
2014-06-25 12:00:00,47.39,47.48,47.37,47.47,79300.0,41.8544,41.9339,41.8367,41.9251,79300.0
2014-06-25 12:10:00,47.49,47.49,47.42,47.42,41600.0,41.9427,41.9427,41.8809,41.8809,41600.0
2014-06-25 12:20:00,47.42,47.46,47.4,47.43,46700.0,41.8809,41.9162,41.8632,41.8897,46700.0
2014-06-25 12:30:00,47.43,47.46,47.4,47.4,39800.0,41.8897,41.9162,41.8632,41.8632,39800.0
2014-06-25 12:40:00,47.4,47.42,47.39,47.39,29600.0,41.8632,41.8809,41.8544,41.8544,29600.0
2014-06-25 12:50:00,47.39,47.41,47.38,47.4,32500.0,41.8544,41.8721,41.8456,41.8632,32500.0
2014-06-25 13:00:00,47.4,47.46,47.4,47.44,34000.0,41.8632,41.9162,41.8632,41.8986,34000.0
2014-06-25 13:10:00,47.43,47.49,47.38,47.39,39300.0,41.8897,41.9427,41.8456,41.8544,39300.0
2014-06-25 13:20:00,47.38,47.38,47.29,47.29,50000.0,41.8456,41.8456,41.7661,41.7661,50000.0
2014-06-25 13:30:00,47.3,47.37,47.3,47.34,34500.0,41.7749,41.8367,41.7749,41.8102,34500.0
2014-06-25 13:40:00,47.34,47.34,47.31,47.34,35300.0,41.8102,41.8102,41.7838,41.8102,35300.0
2014-06-25 13:50:00,47.33,47.34,47.28,47.29,70900.0,41.8014,41.8102,41.7573,41.7661,70900.0
2014-06-25 14:00:00,47.28,47.39,47.28,47.35,51100.0,41.7573,41.8544,41.7573,41.8191,51100.0
2014-06-25 14:10:00,47.35,47.41,47.34,47.4,55300.0,41.8191,41.8721,41.8102,41.8632,55300.0
2014-06-25 14:20:00,47.4,47.51,47.37,47.5,42400.0,41.8632,41.9604,41.8367,41.9516,42400.0
2014-06-25 14:30:00,47.5,47.51,47.45,47.48,46600.0,41.9516,41.9604,41.9074,41.9339,46600.0
2014-06-25 14:40:00,47.48,47.51,47.44,47.5,36500.0,41.9339,41.9604,41.8986,41.9516,36500.0
2014-06-25 14:50:00,47.49,47.51,47.46,47.48,55500.0,41.9427,41.9604,41.9162,41.9339,55500.0
2014-06-25 15:00:00,47.49,47.51,47.48,47.5,71100.0,41.9427,41.9604,41.9339,41.9516,71100.0
2014-06-25 15:10:00,47.5,47.5,47.45,47.49,71000.0,41.9516,41.9516,41.9074,41.9427,71000.0
2014-06-25 15:20:00,47.49,47.51,47.45,47.47,96500.0,41.9427,41.9604,41.9074,41.9251,96500.0
2014-06-25 15:30:00,47.48,47.49,47.44,47.46,107800.0,41.9339,41.9427,41.8986,41.9162,107800.0
2014-06-25 15:40:00,47.46,47.47,47.43,47.46,150600.0,41.9162,41.9251,41.8897,41.9162,150600.0
2014-06-25 15:50:00,47.46,47.5,47.43,47.5,372500.0,41.9162,41.9516,41.8897,41.9516,372500.0
2014-06-26 09:30:00,46.99,47.07,46.79,46.96,78000.0,41.9012,41.9725,41.7229,41.8744,78000.0
2014-06-26 09:40:00,46.96,47.13,46.93,47.0,78700.0,41.8744,42.026,41.8477,41.9101,78700.0
2014-06-26 09:50:00,46.99,47.16,46.94,47.01,64400.0,41.9012,42.0528,41.8566,41.919,64400.0
2014-06-26 10:00:00,47.02,47.11,46.97,47.04,81100.0,41.9279,42.0082,41.8834,41.9458,81100.0
2014-06-26 10:10:00,47.03,47.06,46.98,47.02,67000.0,41.9369,41.9636,41.8923,41.9279,67000.0
2014-06-26 10:20:00,47.01,47.02,46.94,46.99,30600.0,41.919,41.9279,41.8566,41.9012,30600.0
2014-06-26 10:30:00,47.0,47.09,46.98,47.06,25900.0,41.9101,41.9904,41.8923,41.9636,25900.0
2014-06-26 10:40:00,47.07,47.13,47.04,47.07,42100.0,41.9725,42.026,41.9458,41.9725,42100.0
2014-06-26 10:50:00,47.08,47.17,47.07,47.17,22000.0,41.9814,42.0617,41.9725,42.0617,22000.0
2014-06-26 11:00:00,47.17,47.25,47.15,47.25,52800.0,42.0617,42.133,42.0439,42.133,52800.0
2014-06-26 11:10:00,47.25,47.3,47.12,47.15,57000.0,42.133,42.1776,42.0171,42.0439,57000.0
2014-06-26 11:20:00,47.15,47.16,47.08,47.1,107000.0,42.0439,42.0528,41.9814,41.9993,107000.0
2014-06-26 11:30:00,47.1,47.12,47.06,47.08,40600.0,41.9993,42.0171,41.9636,41.9814,40600.0
2014-06-26 11:40:00,47.09,47.1,47.07,47.08,24200.0,41.9904,41.9993,41.9725,41.9814,24200.0
2014-06-26 11:50:00,47.08,47.1,47.06,47.08,22300.0,41.9814,41.9993,41.9636,41.9814,22300.0
2014-06-26 12:00:00,47.08,47.15,47.05,47.13,20500.0,41.9814,42.0439,41.9547,42.026,20500.0
2014-06-26 12:10:00,47.13,47.14,47.07,47.09,13700.0,42.026,42.0349,41.9725,41.9904,13700.0
2014-06-26 12:20:00,47.1,47.12,47.08,47.1,21700.0,41.9993,42.0171,41.9814,41.9993,21700.0
2014-06-26 12:30:00,47.1,47.1,47.04,47.05,14700.0,41.9993,41.9993,41.9458,41.9547,14700.0
2014-06-26 12:40:00,47.04,47.06,47.0,47.06,15600.0,41.9458,41.9636,41.9101,41.9636,15600.0
2014-06-26 12:50:00,47.06,47.06,47.03,47.04,11000.0,41.9636,41.9636,41.9369,41.9458,11000.0
2014-06-26 13:00:00,47.03,47.08,47.03,47.08,21300.0,41.9369,41.9814,41.9369,41.9814,21300.0
2014-06-26 13:10:00,47.08,47.08,47.03,47.04,20200.0,41.9814,41.9814,41.9369,41.9458,20200.0
2014-06-26 13:20:00,47.03,47.1,47.03,47.06,41800.0,41.9369,41.9993,41.9369,41.9636,41800.0
2014-06-26 13:30:00,47.07,47.08,47.05,47.07,45700.0,41.9725,41.9814,41.9547,41.9725,45700.0
2014-06-26 13:40:00,47.07,47.1,47.05,47.1,29800.0,41.9725,41.9993,41.9547,41.9993,29800.0
2014-06-26 13:50:00,47.1,47.13,47.08,47.13,13100.0,41.9993,42.026,41.9814,42.026,13100.0
2014-06-26 14:00:00,47.12,47.21,47.12,47.19,28200.0,42.0171,42.0974,42.0171,42.0795,28200.0
2014-06-26 14:10:00,47.19,47.21,47.17,47.2,15700.0,42.0795,42.0974,42.0617,42.0885,15700.0
2014-06-26 14:20:00,47.2,47.21,47.14,47.15,34300.0,42.0885,42.0974,42.0349,42.0439,34300.0
2014-06-26 14:30:00,47.15,47.16,47.11,47.16,16100.0,42.0439,42.0528,42.0082,42.0528,16100.0
2014-06-26 14:40:00,47.16,47.2,47.14,47.17,17700.0,42.0528,42.0885,42.0349,42.0617,17700.0
2014-06-26 14:50:00,47.17,47.19,47.16,47.17,14500.0,42.0617,42.0795,42.0528,42.0617,14500.0
2014-06-26 15:00:00,47.16,47.2,47.16,47.18,62000.0,42.0528,42.0885,42.0528,42.0706,62000.0
2014-06-26 15:10:00,47.19,47.2,47.17,47.17,44500.0,42.0795,42.0885,42.0617,42.0617,44500.0
2014-06-26 15:20:00,47.18,47.19,47.15,47.18,33100.0,42.0706,42.0795,42.0439,42.0706,33100.0
2014-06-26 15:30:00,47.19,47.21,47.16,47.16,70700.0,42.0795,42.0974,42.0528,42.0528,70700.0
2014-06-26 15:40:00,47.16,47.25,47.16,47.25,102500.0,42.0528,42.133,42.0528,42.133,102500.0
2014-06-26 15:50:00,47.25,47.25,47.19,47.2,192900.0,42.133,42.133,42.0795,42.0885,192900.0
2014-06-27 09:30:00,47.16,47.3,47.04,47.05,98400.0,42.0528,42.1776,41.9458,41.9547,98400.0
2014-06-27 09:40:00,47.04,47.16,47.01,47.07,52500.0,41.9458,42.0528,41.919,41.9725,52500.0
2014-06-27 09:50:00,47.08,47.19,47.07,47.15,18800.0,41.9814,42.0795,41.9725,42.0439,18800.0
2014-06-27 10:00:00,47.17,47.23,47.06,47.2,54900.0,42.0617,42.1152,41.9636,42.0885,54900.0
2014-06-27 10:10:00,47.19,47.35,47.19,47.35,25600.0,42.0795,42.2222,42.0795,42.2222,25600.0
2014-06-27 10:20:00,47.35,47.46,47.34,47.41,32600.0,42.2222,42.3203,42.2133,42.2757,32600.0
2014-06-27 10:30:00,47.42,47.46,47.39,47.42,20100.0,42.2846,42.3203,42.2579,42.2846,20100.0
2014-06-27 10:40:00,47.43,47.49,47.41,47.46,24200.0,42.2935,42.347,42.2757,42.3203,24200.0
2014-06-27 10:50:00,47.47,47.6,47.46,47.56,32200.0,42.3292,42.4451,42.3203,42.4095,32200.0
2014-06-27 11:00:00,47.56,47.62,47.52,47.53,33400.0,42.4095,42.463,42.3738,42.3827,33400.0
2014-06-27 11:10:00,47.54,47.57,47.51,47.52,19400.0,42.3916,42.4184,42.3649,42.3738,19400.0
2014-06-27 11:20:00,47.52,47.59,47.52,47.57,14800.0,42.3738,42.4362,42.3738,42.4184,14800.0
2014-06-27 11:30:00,47.57,47.62,47.53,47.61,15900.0,42.4184,42.463,42.3827,42.4541,15900.0
2014-06-27 11:40:00,47.6,47.63,47.57,47.62,14900.0,42.4451,42.4719,42.4184,42.463,14900.0
2014-06-27 11:50:00,47.61,47.62,47.54,47.57,12900.0,42.4541,42.463,42.3916,42.4184,12900.0
2014-06-27 12:00:00,47.57,47.59,47.55,47.57,9200.0,42.4184,42.4362,42.4005,42.4184,9200.0
2014-06-27 12:10:00,47.57,47.6,47.54,47.57,14900.0,42.4184,42.4451,42.3916,42.4184,14900.0
2014-06-27 12:20:00,47.56,47.57,47.48,47.51,15400.0,42.4095,42.4184,42.3381,42.3649,15400.0
2014-06-27 12:30:00,47.51,47.54,47.48,47.49,17900.0,42.3649,42.3916,42.3381,42.347,17900.0
2014-06-27 12:40:00,47.49,47.51,47.43,47.43,10900.0,42.347,42.3649,42.2935,42.2935,10900.0
2014-06-27 12:50:00,47.43,47.44,47.39,47.44,5400.0,42.2935,42.3025,42.2579,42.3025,5400.0
2014-06-27 13:00:00,47.44,47.52,47.44,47.47,15500.0,42.3025,42.3738,42.3025,42.3292,15500.0
2014-06-27 13:10:00,47.47,47.54,47.44,47.48,13900.0,42.3292,42.3916,42.3025,42.3381,13900.0
2014-06-27 13:20:00,47.48,47.55,47.48,47.54,10400.0,42.3381,42.4005,42.3381,42.3916,10400.0
2014-06-27 13:30:00,47.54,47.56,47.5,47.52,21700.0,42.3916,42.4095,42.356,42.3738,21700.0
2014-06-27 13:40:00,47.53,47.61,47.52,47.6,28400.0,42.3827,42.4541,42.3738,42.4451,28400.0
2014-06-27 13:50:00,47.59,47.62,47.55,47.6,24700.0,42.4362,42.463,42.4005,42.4451,24700.0
2014-06-27 14:00:00,47.6,47.67,47.6,47.65,29400.0,42.4451,42.5076,42.4451,42.4897,29400.0
2014-06-27 14:10:00,47.65,47.65,47.62,47.65,32100.0,42.4897,42.4897,42.463,42.4897,32100.0
2014-06-27 14:20:00,47.65,47.68,47.62,47.64,28300.0,42.4897,42.5165,42.463,42.4808,28300.0
2014-06-27 14:30:00,47.64,47.69,47.63,47.65,24600.0,42.4808,42.5254,42.4719,42.4897,24600.0
2014-06-27 14:40:00,47.65,47.66,47.63,47.64,24000.0,42.4897,42.4986,42.4719,42.4808,24000.0
2014-06-27 14:50:00,47.63,47.63,47.59,47.61,29400.0,42.4719,42.4719,42.4362,42.4541,29400.0
2014-06-27 15:00:00,47.6,47.66,47.57,47.63,32400.0,42.4451,42.4986,42.4184,42.4719,32400.0
2014-06-27 15:10:00,47.63,47.63,47.58,47.6,27400.0,42.4719,42.4719,42.4273,42.4451,27400.0
2014-06-27 15:20:00,47.6,47.62,47.59,47.6,26300.0,42.4451,42.463,42.4362,42.4451,26300.0
2014-06-27 15:30:00,47.6,47.63,47.58,47.6,41000.0,42.4451,42.4719,42.4273,42.4451,41000.0
2014-06-27 15:40:00,47.6,47.61,47.51,47.51,88100.0,42.4451,42.4541,42.3649,42.3649,88100.0
2014-06-27 15:50:00,47.51,47.55,47.5,47.54,174800.0,42.3649,42.4005,42.356,42.3916,174800.0
2014-06-30 09:30:00,47.57,47.69,47.46,47.52,43500.0,42.4184,42.5254,42.3203,42.3738,43500.0
2014-06-30 09:40:00,47.55,47.6,47.49,47.53,24500.0,42.4005,42.4451,42.347,42.3827,24500.0
2014-06-30 09:50:00,47.53,47.64,47.52,47.6,19100.0,42.3827,42.4808,42.3738,42.4451,19100.0
2014-06-30 10:00:00,47.61,47.75,47.61,47.72,39600.0,42.4541,42.5789,42.4541,42.5521,39600.0
2014-06-30 10:10:00,47.72,47.85,47.71,47.82,37000.0,42.5521,42.6681,42.5432,42.6413,37000.0
2014-06-30 10:20:00,47.82,47.92,47.81,47.92,38600.0,42.6413,42.7305,42.6324,42.7305,38600.0
2014-06-30 10:30:00,47.91,47.91,47.76,47.82,53300.0,42.7216,42.7216,42.5878,42.6413,53300.0
2014-06-30 10:40:00,47.83,47.87,47.82,47.82,22300.0,42.6502,42.6859,42.6413,42.6413,22300.0
2014-06-30 10:50:00,47.81,47.83,47.77,47.8,22500.0,42.6324,42.6502,42.5967,42.6235,22500.0
2014-06-30 11:00:00,47.8,47.81,47.74,47.75,14700.0,42.6235,42.6324,42.57,42.5789,14700.0
2014-06-30 11:10:00,47.76,47.86,47.76,47.82,23400.0,42.5878,42.677,42.5878,42.6413,23400.0
2014-06-30 11:20:00,47.82,47.84,47.79,47.81,24400.0,42.6413,42.6591,42.6146,42.6324,24400.0
2014-06-30 11:30:00,47.8,47.82,47.71,47.76,44700.0,42.6235,42.6413,42.5432,42.5878,44700.0
2014-06-30 11:40:00,47.75,47.81,47.74,47.78,27300.0,42.5789,42.6324,42.57,42.6056,27300.0
2014-06-30 11:50:00,47.78,47.83,47.75,47.82,18800.0,42.6056,42.6502,42.5789,42.6413,18800.0
2014-06-30 12:00:00,47.82,47.85,47.77,47.84,16300.0,42.6413,42.6681,42.5967,42.6591,16300.0
2014-06-30 12:10:00,47.84,47.84,47.75,47.8,32400.0,42.6591,42.6591,42.5789,42.6235,32400.0
2014-06-30 12:20:00,47.81,47.83,47.79,47.8,12200.0,42.6324,42.6502,42.6146,42.6235,12200.0
2014-06-30 12:30:00,47.8,47.8,47.76,47.8,14100.0,42.6235,42.6235,42.5878,42.6235,14100.0
2014-06-30 12:40:00,47.8,47.8,47.76,47.77,11900.0,42.6235,42.6235,42.5878,42.5967,11900.0
2014-06-30 12:50:00,47.77,47.82,47.76,47.8,13100.0,42.5967,42.6413,42.5878,42.6235,13100.0
2014-06-30 13:00:00,47.81,47.86,47.81,47.86,22200.0,42.6324,42.677,42.6324,42.677,22200.0
2014-06-30 13:10:00,47.86,47.9,47.85,47.88,35800.0,42.677,42.7126,42.6681,42.6948,35800.0
2014-06-30 13:20:00,47.88,47.91,47.85,47.86,22400.0,42.6948,42.7216,42.6681,42.677,22400.0
2014-06-30 13:30:00,47.87,47.92,47.86,47.92,28900.0,42.6859,42.7305,42.677,42.7305,28900.0
2014-06-30 13:40:00,47.91,47.93,47.87,47.88,31300.0,42.7216,42.7394,42.6859,42.6948,31300.0
2014-06-30 13:50:00,47.87,47.93,47.87,47.93,24000.0,42.6859,42.7394,42.6859,42.7394,24000.0
2014-06-30 14:00:00,47.93,47.99,47.93,47.98,47700.0,42.7394,42.7929,42.7394,42.784,47700.0
2014-06-30 14:10:00,47.97,47.97,47.89,47.89,30700.0,42.7751,42.7751,42.7037,42.7037,30700.0
2014-06-30 14:20:00,47.9,47.92,47.9,47.91,16100.0,42.7126,42.7305,42.7126,42.7216,16100.0
2014-06-30 14:30:00,47.92,47.94,47.92,47.94,22600.0,42.7305,42.7483,42.7305,42.7483,22600.0
2014-06-30 14:40:00,47.94,47.96,47.93,47.93,22300.0,42.7483,42.7661,42.7394,42.7394,22300.0
2014-06-30 14:50:00,47.93,47.98,47.93,47.96,42100.0,42.7394,42.784,42.7394,42.7661,42100.0
2014-06-30 15:00:00,47.96,48.09,47.96,48.09,126900.0,42.7661,42.8821,42.7661,42.8821,126900.0
2014-06-30 15:10:00,48.09,48.1,48.03,48.06,103900.0,42.8821,42.891,42.8286,42.8553,103900.0
2014-06-30 15:20:00,48.05,48.06,48.03,48.03,72300.0,42.8464,42.8553,42.8286,42.8286,72300.0
2014-06-30 15:30:00,48.04,48.04,47.96,47.96,79000.0,42.8375,42.8375,42.7661,42.7661,79000.0
2014-06-30 15:40:00,47.97,48.01,47.92,47.98,173300.0,42.7751,42.8107,42.7305,42.784,173300.0
2014-06-30 15:50:00,47.97,48.02,47.97,48.01,270400.0,42.7751,42.8196,42.7751,42.8107,270400.0
2014-07-01 09:30:00,48.04,48.09,47.53,47.61,112200.0,42.8375,42.8821,42.3827,42.4541,112200.0
2014-07-01 09:40:00,47.62,47.63,47.47,47.51,40600.0,42.463,42.4719,42.3292,42.3649,40600.0
2014-07-01 09:50:00,47.5,47.5,47.38,47.41,48700.0,42.356,42.356,42.249,42.2757,48700.0
2014-07-01 10:00:00,47.4,47.5,47.39,47.41,45600.0,42.2668,42.356,42.2579,42.2757,45600.0
2014-07-01 10:10:00,47.4,47.43,47.31,47.37,61000.0,42.2668,42.2935,42.1865,42.24,61000.0
2014-07-01 10:20:00,47.38,47.44,47.31,47.42,57200.0,42.249,42.3025,42.1865,42.2846,57200.0
2014-07-01 10:30:00,47.41,47.5,47.39,47.46,36300.0,42.2757,42.356,42.2579,42.3203,36300.0
2014-07-01 10:40:00,47.46,47.51,47.42,47.46,106400.0,42.3203,42.3649,42.2846,42.3203,106400.0
2014-07-01 10:50:00,47.47,47.57,47.47,47.51,40800.0,42.3292,42.4184,42.3292,42.3649,40800.0
2014-07-01 11:00:00,47.5,47.52,47.48,47.48,40200.0,42.356,42.3738,42.3381,42.3381,40200.0
2014-07-01 11:10:00,47.48,47.49,47.44,47.48,33600.0,42.3381,42.347,42.3025,42.3381,33600.0
2014-07-01 11:20:00,47.48,47.53,47.48,47.52,28000.0,42.3381,42.3827,42.3381,42.3738,28000.0
2014-07-01 11:30:00,47.52,47.53,47.5,47.51,26300.0,42.3738,42.3827,42.356,42.3649,26300.0
2014-07-01 11:40:00,47.51,47.51,47.46,47.48,30900.0,42.3649,42.3649,42.3203,42.3381,30900.0
2014-07-01 11:50:00,47.48,47.51,47.46,47.48,18100.0,42.3381,42.3649,42.3203,42.3381,18100.0
2014-07-01 12:00:00,47.48,47.53,47.48,47.52,22600.0,42.3381,42.3827,42.3381,42.3738,22600.0
2014-07-01 12:10:00,47.52,47.52,47.5,47.51,13000.0,42.3738,42.3738,42.356,42.3649,13000.0
2014-07-01 12:20:00,47.51,47.52,47.5,47.5,12400.0,42.3649,42.3738,42.356,42.356,12400.0
2014-07-01 12:30:00,47.51,47.53,47.5,47.53,18100.0,42.3649,42.3827,42.356,42.3827,18100.0
2014-07-01 12:40:00,47.53,47.55,47.51,47.52,37400.0,42.3827,42.4005,42.3649,42.3738,37400.0
2014-07-01 12:50:00,47.52,47.56,47.51,47.52,16600.0,42.3738,42.4095,42.3649,42.3738,16600.0
2014-07-01 13:00:00,47.52,47.55,47.5,47.5,23700.0,42.3738,42.4005,42.356,42.356,23700.0
2014-07-01 13:10:00,47.5,47.53,47.49,47.5,17200.0,42.356,42.3827,42.347,42.356,17200.0
2014-07-01 13:20:00,47.5,47.52,47.44,47.46,22100.0,42.356,42.3738,42.3025,42.3203,22100.0
2014-07-01 13:30:00,47.46,47.48,47.44,47.44,12600.0,42.3203,42.3381,42.3025,42.3025,12600.0
2014-07-01 13:40:00,47.44,47.46,47.41,47.41,16900.0,42.3025,42.3203,42.2757,42.2757,16900.0
2014-07-01 13:50:00,47.41,47.43,47.38,47.39,20800.0,42.2757,42.2935,42.249,42.2579,20800.0
2014-07-01 14:00:00,47.39,47.4,47.37,47.4,20600.0,42.2579,42.2668,42.24,42.2668,20600.0
2014-07-01 14:10:00,47.4,47.41,47.38,47.39,21400.0,42.2668,42.2757,42.249,42.2579,21400.0
2014-07-01 14:20:00,47.38,47.38,47.32,47.34,25700.0,42.249,42.249,42.1955,42.2133,25700.0
2014-07-01 14:30:00,47.34,47.4,47.33,47.4,27600.0,42.2133,42.2668,42.2044,42.2668,27600.0
2014-07-01 14:40:00,47.4,47.41,47.37,47.39,24800.0,42.2668,42.2757,42.24,42.2579,24800.0
2014-07-01 14:50:00,47.39,47.41,47.36,47.4,36300.0,42.2579,42.2757,42.2311,42.2668,36300.0
2014-07-01 15:00:00,47.39,47.42,47.39,47.4,71200.0,42.2579,42.2846,42.2579,42.2668,71200.0
2014-07-01 15:10:00,47.4,47.41,47.33,47.4,79100.0,42.2668,42.2757,42.2044,42.2668,79100.0
2014-07-01 15:20:00,47.41,47.42,47.4,47.41,76300.0,42.2757,42.2846,42.2668,42.2757,76300.0
2014-07-01 15:30:00,47.42,47.42,47.37,47.4,50600.0,42.2846,42.2846,42.24,42.2668,50600.0
2014-07-01 15:40:00,47.4,47.4,47.33,47.33,106100.0,42.2668,42.2668,42.2044,42.2044,106100.0
2014-07-01 15:50:00,47.33,47.34,47.22,47.23,254400.0,42.2044,42.2133,42.1063,42.1152,254400.0
2014-07-02 09:30:00,47.16,47.18,46.87,47.03,86200.0,42.0528,42.0706,41.7942,41.9369,86200.0
2014-07-02 09:40:00,47.02,47.09,46.96,46.96,62900.0,41.9279,41.9904,41.8744,41.8744,62900.0
2014-07-02 09:50:00,46.97,47.07,46.86,46.9,56100.0,41.8834,41.9725,41.7853,41.8209,56100.0
2014-07-02 10:00:00,46.91,46.91,46.71,46.75,71500.0,41.8299,41.8299,41.6515,41.6872,71500.0
2014-07-02 10:10:00,46.75,46.83,46.75,46.75,67600.0,41.6872,41.7585,41.6872,41.6872,67600.0
2014-07-02 10:20:00,46.76,46.78,46.71,46.71,52500.0,41.6961,41.7139,41.6515,41.6515,52500.0
2014-07-02 10:30:00,46.71,46.79,46.71,46.76,48700.0,41.6515,41.7229,41.6515,41.6961,48700.0
2014-07-02 10:40:00,46.77,46.81,46.77,46.8,49600.0,41.705,41.7407,41.705,41.7318,49600.0
2014-07-02 10:50:00,46.8,46.81,46.73,46.75,51500.0,41.7318,41.7407,41.6694,41.6872,51500.0
2014-07-02 11:00:00,46.76,46.87,46.76,46.87,55600.0,41.6961,41.7942,41.6961,41.7942,55600.0
2014-07-02 11:10:00,46.87,46.89,46.81,46.81,97500.0,41.7942,41.812,41.7407,41.7407,97500.0
2014-07-02 11:20:00,46.83,46.91,46.83,46.88,23000.0,41.7585,41.8299,41.7585,41.8031,23000.0
2014-07-02 11:30:00,46.88,46.89,46.78,46.8,27000.0,41.8031,41.812,41.7139,41.7318,27000.0
2014-07-02 11:40:00,46.8,46.83,46.73,46.75,63300.0,41.7318,41.7585,41.6694,41.6872,63300.0
2014-07-02 11:50:00,46.75,46.79,46.75,46.79,24000.0,41.6872,41.7229,41.6872,41.7229,24000.0
2014-07-02 12:00:00,46.79,46.8,46.71,46.71,35000.0,41.7229,41.7318,41.6515,41.6515,35000.0
2014-07-02 12:10:00,46.71,46.71,46.65,46.65,33100.0,41.6515,41.6515,41.598,41.598,33100.0
2014-07-02 12:20:00,46.64,46.67,46.58,46.59,20100.0,41.5891,41.6158,41.5356,41.5445,20100.0
2014-07-02 12:30:00,46.6,46.61,46.54,46.54,24400.0,41.5534,41.5623,41.4999,41.4999,24400.0
2014-07-02 12:40:00,46.54,46.54,46.49,46.5,44700.0,41.4999,41.4999,41.4553,41.4643,44700.0
2014-07-02 12:50:00,46.51,46.51,46.39,46.44,38900.0,41.4732,41.4732,41.3662,41.4108,38900.0
2014-07-02 13:00:00,46.43,46.49,46.4,46.47,38900.0,41.4018,41.4553,41.3751,41.4375,38900.0
2014-07-02 13:10:00,46.47,46.52,46.46,46.48,29200.0,41.4375,41.4821,41.4286,41.4464,29200.0
2014-07-02 13:20:00,46.48,46.52,46.46,46.5,37900.0,41.4464,41.4821,41.4286,41.4643,37900.0
2014-07-02 13:30:00,46.51,46.56,46.48,46.56,29400.0,41.4732,41.5178,41.4464,41.5178,29400.0
2014-07-02 13:40:00,46.57,46.57,46.49,46.54,54900.0,41.5267,41.5267,41.4553,41.4999,54900.0
2014-07-02 13:50:00,46.53,46.61,46.53,46.55,43100.0,41.491,41.5623,41.491,41.5088,43100.0
2014-07-02 14:00:00,46.55,46.69,46.55,46.64,30900.0,41.5088,41.6337,41.5088,41.5891,30900.0
2014-07-02 14:10:00,46.64,46.71,46.63,46.71,25900.0,41.5891,41.6515,41.5802,41.6515,25900.0
2014-07-02 14:20:00,46.7,46.73,46.66,46.69,27600.0,41.6426,41.6694,41.6069,41.6337,27600.0
2014-07-02 14:30:00,46.69,46.73,46.69,46.73,62100.0,41.6337,41.6694,41.6337,41.6694,62100.0
2014-07-02 14:40:00,46.73,46.81,46.66,46.66,119800.0,41.6694,41.7407,41.6069,41.6069,119800.0
2014-07-02 14:50:00,46.65,46.74,46.65,46.73,42400.0,41.598,41.6783,41.598,41.6694,42400.0
2014-07-02 15:00:00,46.73,46.75,46.7,46.73,38200.0,41.6694,41.6872,41.6426,41.6694,38200.0
2014-07-02 15:10:00,46.73,46.78,46.65,46.66,70100.0,41.6694,41.7139,41.598,41.6069,70100.0
2014-07-02 15:20:00,46.65,46.68,46.59,46.59,63000.0,41.598,41.6248,41.5445,41.5445,63000.0
2014-07-02 15:30:00,46.6,46.62,46.55,46.56,93500.0,41.5534,41.5713,41.5088,41.5178,93500.0
2014-07-02 15:40:00,46.56,46.59,46.5,46.54,159400.0,41.5178,41.5445,41.4643,41.4999,159400.0
2014-07-02 15:50:00,46.54,46.63,46.54,46.62,271900.0,41.4999,41.5802,41.4999,41.5713,271900.0
2014-07-03 09:30:00,46.41,46.64,46.31,46.49,107100.0,41.384,41.5891,41.2948,41.4553,107100.0
2014-07-03 09:40:00,46.49,46.57,46.42,46.47,35800.0,41.4553,41.5267,41.3929,41.4375,35800.0
2014-07-03 09:50:00,46.47,46.52,46.4,46.4,51600.0,41.4375,41.4821,41.3751,41.3751,51600.0
2014-07-03 10:00:00,46.4,46.43,46.29,46.31,84700.0,41.3751,41.4018,41.277,41.2948,84700.0
2014-07-03 10:10:00,46.31,46.32,46.14,46.16,197800.0,41.2948,41.3038,41.1432,41.1611,197800.0
2014-07-03 10:20:00,46.15,46.19,45.96,46.01,176000.0,41.1522,41.1878,40.9827,41.0273,176000.0
2014-07-03 10:30:00,46.02,46.1,45.97,45.99,311300.0,41.0362,41.1076,40.9917,41.0095,311300.0
2014-07-03 10:40:00,45.98,46.05,45.92,45.92,60900.0,41.0006,41.063,40.9471,40.9471,60900.0
2014-07-03 10:50:00,45.92,45.96,45.89,45.91,85200.0,40.9471,40.9827,40.9203,40.9382,85200.0
2014-07-03 11:00:00,45.92,45.99,45.91,45.94,114800.0,40.9471,41.0095,40.9382,40.9649,114800.0
2014-07-03 11:10:00,45.94,45.99,45.91,45.97,168700.0,40.9649,41.0095,40.9382,40.9917,168700.0
2014-07-03 11:20:00,45.97,45.97,45.93,45.97,53700.0,40.9917,40.9917,40.956,40.9917,53700.0
2014-07-03 11:30:00,45.97,45.99,45.93,45.97,99600.0,40.9917,41.0095,40.956,40.9917,99600.0
2014-07-03 11:40:00,45.97,45.98,45.91,45.95,96300.0,40.9917,41.0006,40.9382,40.9738,96300.0
2014-07-03 11:50:00,45.95,45.98,45.92,45.95,116000.0,40.9738,41.0006,40.9471,40.9738,116000.0
2014-07-03 12:00:00,45.94,45.95,45.84,45.86,97000.0,40.9649,40.9738,40.8757,40.8936,97000.0
2014-07-03 12:10:00,45.86,45.9,45.85,45.88,106700.0,40.8936,40.9292,40.8847,40.9114,106700.0
2014-07-03 12:20:00,45.88,45.91,45.84,45.89,141800.0,40.9114,40.9382,40.8757,40.9203,141800.0
2014-07-03 12:30:00,45.9,45.98,45.9,45.97,128900.0,40.9292,41.0006,40.9292,40.9917,128900.0
2014-07-03 12:40:00,45.98,46.17,45.97,46.13,211200.0,41.0006,41.17,40.9917,41.1343,211200.0
2014-07-03 12:50:00,46.13,46.13,46.02,46.03,312300.0,41.1343,41.1343,41.0362,41.0452,312300.0
2014-07-07 09:30:00,46.09,46.29,46.06,46.29,75000.0,41.0987,41.277,41.0719,41.277,75000.0
2014-07-07 09:40:00,46.29,46.38,46.28,46.36,62400.0,41.277,41.3573,41.2681,41.3394,62400.0
2014-07-07 09:50:00,46.35,46.46,46.33,46.46,34900.0,41.3305,41.4286,41.3127,41.4286,34900.0
2014-07-07 10:00:00,46.46,46.59,46.39,46.59,81800.0,41.4286,41.5445,41.3662,41.5445,81800.0
2014-07-07 10:10:00,46.59,46.67,46.57,46.57,64100.0,41.5445,41.6158,41.5267,41.5267,64100.0
2014-07-07 10:20:00,46.57,46.63,46.51,46.61,54200.0,41.5267,41.5802,41.4732,41.5623,54200.0
2014-07-07 10:30:00,46.6,46.66,46.57,46.65,34700.0,41.5534,41.6069,41.5267,41.598,34700.0
2014-07-07 10:40:00,46.66,46.74,46.65,46.74,21100.0,41.6069,41.6783,41.598,41.6783,21100.0
2014-07-07 10:50:00,46.74,46.8,46.71,46.71,41800.0,41.6783,41.7318,41.6515,41.6515,41800.0
2014-07-07 11:00:00,46.71,46.72,46.65,46.66,36400.0,41.6515,41.6604,41.598,41.6069,36400.0
2014-07-07 11:10:00,46.66,46.68,46.61,46.65,26000.0,41.6069,41.6248,41.5623,41.598,26000.0
2014-07-07 11:20:00,46.65,46.68,46.59,46.64,22700.0,41.598,41.6248,41.5445,41.5891,22700.0
2014-07-07 11:30:00,46.64,46.65,46.52,46.57,41700.0,41.5891,41.598,41.4821,41.5267,41700.0
2014-07-07 11:40:00,46.57,46.58,46.49,46.5,26100.0,41.5267,41.5356,41.4553,41.4643,26100.0
2014-07-07 11:50:00,46.5,46.56,46.49,46.55,52400.0,41.4643,41.5178,41.4553,41.5088,52400.0
2014-07-07 12:00:00,46.56,46.61,46.52,46.53,48500.0,41.5178,41.5623,41.4821,41.491,48500.0
2014-07-07 12:10:00,46.53,46.57,46.52,46.57,19200.0,41.491,41.5267,41.4821,41.5267,19200.0
2014-07-07 12:20:00,46.58,46.59,46.53,46.53,45100.0,41.5356,41.5445,41.491,41.491,45100.0
2014-07-07 12:30:00,46.54,46.56,46.41,46.41,28200.0,41.4999,41.5178,41.384,41.384,28200.0
2014-07-07 12:40:00,46.42,46.43,46.38,46.41,15800.0,41.3929,41.4018,41.3573,41.384,15800.0
2014-07-07 12:50:00,46.41,46.45,46.4,46.41,17600.0,41.384,41.4197,41.3751,41.384,17600.0
2014-07-07 13:00:00,46.41,46.47,46.39,46.45,14200.0,41.384,41.4375,41.3662,41.4197,14200.0
2014-07-07 13:10:00,46.44,46.49,46.43,46.49,17700.0,41.4108,41.4553,41.4018,41.4553,17700.0
2014-07-07 13:20:00,46.49,46.49,46.44,46.44,25200.0,41.4553,41.4553,41.4108,41.4108,25200.0
2014-07-07 13:30:00,46.45,46.48,46.45,46.48,18400.0,41.4197,41.4464,41.4197,41.4464,18400.0
2014-07-07 13:40:00,46.48,46.51,46.46,46.5,14800.0,41.4464,41.4732,41.4286,41.4643,14800.0
2014-07-07 13:50:00,46.49,46.5,46.45,46.47,24500.0,41.4553,41.4643,41.4197,41.4375,24500.0
2014-07-07 14:00:00,46.47,46.48,46.43,46.43,25200.0,41.4375,41.4464,41.4018,41.4018,25200.0
2014-07-07 14:10:00,46.44,46.46,46.43,46.44,14900.0,41.4108,41.4286,41.4018,41.4108,14900.0
2014-07-07 14:20:00,46.44,46.45,46.42,46.43,23600.0,41.4108,41.4197,41.3929,41.4018,23600.0
2014-07-07 14:30:00,46.43,46.43,46.35,46.36,34900.0,41.4018,41.4018,41.3305,41.3394,34900.0
2014-07-07 14:40:00,46.36,46.36,46.33,46.34,47600.0,41.3394,41.3394,41.3127,41.3216,47600.0
2014-07-07 14:50:00,46.34,46.35,46.31,46.33,38200.0,41.3216,41.3305,41.2948,41.3127,38200.0
2014-07-07 15:00:00,46.34,46.35,46.33,46.35,29000.0,41.3216,41.3305,41.3127,41.3305,29000.0
2014-07-07 15:10:00,46.35,46.36,46.34,46.34,59900.0,41.3305,41.3394,41.3216,41.3216,59900.0
2014-07-07 15:20:00,46.35,46.36,46.34,46.36,78200.0,41.3305,41.3394,41.3216,41.3394,78200.0
2014-07-07 15:30:00,46.36,46.36,46.34,46.35,80500.0,41.3394,41.3394,41.3216,41.3305,80500.0
2014-07-07 15:40:00,46.35,46.43,46.34,46.42,121600.0,41.3305,41.4018,41.3216,41.3929,121600.0
2014-07-07 15:50:00,46.42,46.49,46.42,46.49,208300.0,41.3929,41.4553,41.3929,41.4553,208300.0
2014-07-08 09:30:00,46.33,46.75,46.33,46.74,57800.0,41.3127,41.6872,41.3127,41.6783,57800.0
2014-07-08 09:40:00,46.73,46.75,46.62,46.67,40000.0,41.6694,41.6872,41.5713,41.6158,40000.0
2014-07-08 09:50:00,46.65,46.74,46.65,46.7,58300.0,41.598,41.6783,41.598,41.6426,58300.0
2014-07-08 10:00:00,46.72,46.73,46.65,46.72,103400.0,41.6604,41.6694,41.598,41.6604,103400.0
2014-07-08 10:10:00,46.73,46.75,46.67,46.73,60700.0,41.6694,41.6872,41.6158,41.6694,60700.0
2014-07-08 10:20:00,46.73,46.8,46.7,46.73,98400.0,41.6694,41.7318,41.6426,41.6694,98400.0
2014-07-08 10:30:00,46.74,46.8,46.71,46.8,167900.0,41.6783,41.7318,41.6515,41.7318,167900.0
2014-07-08 10:40:00,46.79,46.82,46.77,46.78,40400.0,41.7229,41.7496,41.705,41.7139,40400.0
2014-07-08 10:50:00,46.78,46.82,46.67,46.67,32400.0,41.7139,41.7496,41.6158,41.6158,32400.0
2014-07-08 11:00:00,46.67,46.71,46.63,46.65,42700.0,41.6158,41.6515,41.5802,41.598,42700.0
2014-07-08 11:10:00,46.66,46.7,46.63,46.66,19000.0,41.6069,41.6426,41.5802,41.6069,19000.0
2014-07-08 11:20:00,46.67,46.7,46.64,46.66,21200.0,41.6158,41.6426,41.5891,41.6069,21200.0
2014-07-08 11:30:00,46.66,46.68,46.64,46.67,34700.0,41.6069,41.6248,41.5891,41.6158,34700.0
2014-07-08 11:40:00,46.68,46.76,46.68,46.74,36500.0,41.6248,41.6961,41.6248,41.6783,36500.0
2014-07-08 11:50:00,46.74,46.77,46.7,46.75,39200.0,41.6783,41.705,41.6426,41.6872,39200.0
2014-07-08 12:00:00,46.75,46.77,46.73,46.76,15600.0,41.6872,41.705,41.6694,41.6961,15600.0
2014-07-08 12:10:00,46.75,46.77,46.72,46.75,17000.0,41.6872,41.705,41.6604,41.6872,17000.0
2014-07-08 12:20:00,46.76,46.79,46.75,46.78,8400.0,41.6961,41.7229,41.6872,41.7139,8400.0
2014-07-08 12:30:00,46.78,46.79,46.7,46.7,9000.0,41.7139,41.7229,41.6426,41.6426,9000.0
2014-07-08 12:40:00,46.7,46.74,46.7,46.7,16400.0,41.6426,41.6783,41.6426,41.6426,16400.0
2014-07-08 12:50:00,46.71,46.77,46.71,46.75,15600.0,41.6515,41.705,41.6515,41.6872,15600.0
2014-07-08 13:00:00,46.75,46.8,46.74,46.8,19300.0,41.6872,41.7318,41.6783,41.7318,19300.0
2014-07-08 13:10:00,46.8,46.85,46.77,46.82,30200.0,41.7318,41.7764,41.705,41.7496,30200.0
2014-07-08 13:20:00,46.82,46.86,46.82,46.83,33100.0,41.7496,41.7853,41.7496,41.7585,33100.0
2014-07-08 13:30:00,46.83,46.85,46.82,46.82,33600.0,41.7585,41.7764,41.7496,41.7496,33600.0
2014-07-08 13:40:00,46.82,46.84,46.79,46.8,25000.0,41.7496,41.7674,41.7229,41.7318,25000.0
2014-07-08 13:50:00,46.81,46.84,46.79,46.79,19400.0,41.7407,41.7674,41.7229,41.7229,19400.0
2014-07-08 14:00:00,46.78,46.83,46.78,46.78,25800.0,41.7139,41.7585,41.7139,41.7139,25800.0
2014-07-08 14:10:00,46.79,46.8,46.76,46.77,26600.0,41.7229,41.7318,41.6961,41.705,26600.0
2014-07-08 14:20:00,46.76,46.81,46.76,46.79,82900.0,41.6961,41.7407,41.6961,41.7229,82900.0
2014-07-08 14:30:00,46.79,46.82,46.77,46.79,40400.0,41.7229,41.7496,41.705,41.7229,40400.0
2014-07-08 14:40:00,46.8,46.82,46.78,46.8,37400.0,41.7318,41.7496,41.7139,41.7318,37400.0
2014-07-08 14:50:00,46.79,46.81,46.79,46.8,37200.0,41.7229,41.7407,41.7229,41.7318,37200.0
2014-07-08 15:00:00,46.81,46.81,46.75,46.79,40800.0,41.7407,41.7407,41.6872,41.7229,40800.0
2014-07-08 15:10:00,46.79,46.8,46.77,46.77,71400.0,41.7229,41.7318,41.705,41.705,71400.0
2014-07-08 15:20:00,46.77,46.83,46.77,46.8,48400.0,41.705,41.7585,41.705,41.7318,48400.0
2014-07-08 15:30:00,46.8,46.85,46.8,46.81,49600.0,41.7318,41.7764,41.7318,41.7407,49600.0
2014-07-08 15:40:00,46.82,46.83,46.78,46.81,73200.0,41.7496,41.7585,41.7139,41.7407,73200.0
2014-07-08 15:50:00,46.81,46.86,46.81,46.83,270300.0,41.7407,41.7853,41.7407,41.7585,270300.0
2014-07-09 09:30:00,46.82,46.95,46.68,46.69,57800.0,41.7496,41.8655,41.6248,41.6337,57800.0
2014-07-09 09:40:00,46.68,46.76,46.6,46.67,46200.0,41.6248,41.6961,41.5534,41.6158,46200.0
2014-07-09 09:50:00,46.7,46.78,46.66,46.69,35400.0,41.6426,41.7139,41.6069,41.6337,35400.0
2014-07-09 10:00:00,46.69,46.7,46.59,46.68,72100.0,41.6337,41.6426,41.5445,41.6248,72100.0
2014-07-09 10:10:00,46.69,46.78,46.64,46.75,93200.0,41.6337,41.7139,41.5891,41.6872,93200.0
2014-07-09 10:20:00,46.74,46.82,46.73,46.81,118200.0,41.6783,41.7496,41.6694,41.7407,118200.0
2014-07-09 10:30:00,46.81,46.82,46.71,46.73,44800.0,41.7407,41.7496,41.6515,41.6694,44800.0
2014-07-09 10:40:00,46.72,46.72,46.64,46.7,21100.0,41.6604,41.6604,41.5891,41.6426,21100.0
2014-07-09 10:50:00,46.7,46.73,46.69,46.72,19400.0,41.6426,41.6694,41.6337,41.6604,19400.0
2014-07-09 11:00:00,46.72,46.8,46.72,46.8,16000.0,41.6604,41.7318,41.6604,41.7318,16000.0
2014-07-09 11:10:00,46.8,46.8,46.72,46.72,25600.0,41.7318,41.7318,41.6604,41.6604,25600.0
2014-07-09 11:20:00,46.72,46.76,46.71,46.75,19200.0,41.6604,41.6961,41.6515,41.6872,19200.0
2014-07-09 11:30:00,46.75,46.78,46.73,46.74,50100.0,41.6872,41.7139,41.6694,41.6783,50100.0
2014-07-09 11:40:00,46.75,46.77,46.73,46.74,26700.0,41.6872,41.705,41.6694,41.6783,26700.0
2014-07-09 11:50:00,46.73,46.77,46.73,46.76,25200.0,41.6694,41.705,41.6694,41.6961,25200.0
2014-07-09 12:00:00,46.75,46.77,46.73,46.77,17900.0,41.6872,41.705,41.6694,41.705,17900.0
2014-07-09 12:10:00,46.77,46.77,46.69,46.7,46300.0,41.705,41.705,41.6337,41.6426,46300.0
2014-07-09 12:20:00,46.71,46.74,46.68,46.72,14400.0,41.6515,41.6783,41.6248,41.6604,14400.0
2014-07-09 12:30:00,46.72,46.75,46.72,46.74,26700.0,41.6604,41.6872,41.6604,41.6783,26700.0
2014-07-09 12:40:00,46.74,46.75,46.73,46.74,11200.0,41.6783,41.6872,41.6694,41.6783,11200.0
2014-07-09 12:50:00,46.75,46.77,46.73,46.75,21800.0,41.6872,41.705,41.6694,41.6872,21800.0
2014-07-09 13:00:00,46.74,46.76,46.72,46.74,17500.0,41.6783,41.6961,41.6604,41.6783,17500.0
2014-07-09 13:10:00,46.74,46.77,46.72,46.77,23600.0,41.6783,41.705,41.6604,41.705,23600.0
2014-07-09 13:20:00,46.77,46.77,46.73,46.74,17300.0,41.705,41.705,41.6694,41.6783,17300.0
2014-07-09 13:30:00,46.74,46.75,46.72,46.72,19500.0,41.6783,41.6872,41.6604,41.6604,19500.0
2014-07-09 13:40:00,46.73,46.75,46.72,46.73,32800.0,41.6694,41.6872,41.6604,41.6694,32800.0
2014-07-09 13:50:00,46.73,46.78,46.72,46.76,15300.0,41.6694,41.7139,41.6604,41.6961,15300.0
2014-07-09 14:00:00,46.76,46.77,46.72,46.76,46600.0,41.6961,41.705,41.6604,41.6961,46600.0
2014-07-09 14:10:00,46.76,46.83,46.75,46.8,25600.0,41.6961,41.7585,41.6872,41.7318,25600.0
2014-07-09 14:20:00,46.8,46.87,46.8,46.84,28900.0,41.7318,41.7942,41.7318,41.7674,28900.0
2014-07-09 14:30:00,46.84,46.86,46.82,46.85,16800.0,41.7674,41.7853,41.7496,41.7764,16800.0
2014-07-09 14:40:00,46.84,46.92,46.84,46.9,25100.0,41.7674,41.8388,41.7674,41.8209,25100.0
2014-07-09 14:50:00,46.9,46.95,46.87,46.91,33300.0,41.8209,41.8655,41.7942,41.8299,33300.0
2014-07-09 15:00:00,46.91,46.97,46.91,46.97,97800.0,41.8299,41.8834,41.8299,41.8834,97800.0
2014-07-09 15:10:00,46.97,46.98,46.95,46.95,51400.0,41.8834,41.8923,41.8655,41.8655,51400.0
2014-07-09 15:20:00,46.95,46.96,46.92,46.96,72200.0,41.8655,41.8744,41.8388,41.8744,72200.0
2014-07-09 15:30:00,46.95,46.96,46.9,46.92,101000.0,41.8655,41.8744,41.8209,41.8388,101000.0
2014-07-09 15:40:00,46.91,46.91,46.86,46.89,109700.0,41.8299,41.8299,41.7853,41.812,109700.0
2014-07-09 15:50:00,46.89,46.9,46.82,46.87,192000.0,41.812,41.8209,41.7496,41.7942,192000.0
2014-07-10 09:30:00,46.54,47.25,46.54,47.21,140000.0,41.4999,42.133,41.4999,42.0974,140000.0
2014-07-10 09:40:00,47.21,47.31,47.14,47.27,96500.0,42.0974,42.1865,42.0349,42.1509,96500.0
2014-07-10 09:50:00,47.28,47.3,47.15,47.25,107100.0,42.1598,42.1776,42.0439,42.133,107100.0
2014-07-10 10:00:00,47.24,47.28,47.16,47.22,73900.0,42.1241,42.1598,42.0528,42.1063,73900.0
2014-07-10 10:10:00,47.22,47.31,47.2,47.27,62200.0,42.1063,42.1865,42.0885,42.1509,62200.0
2014-07-10 10:20:00,47.26,47.28,47.19,47.2,40700.0,42.142,42.1598,42.0795,42.0885,40700.0
2014-07-10 10:30:00,47.2,47.23,47.13,47.19,69600.0,42.0885,42.1152,42.026,42.0795,69600.0
2014-07-10 10:40:00,47.2,47.23,47.16,47.22,84700.0,42.0885,42.1152,42.0528,42.1063,84700.0
2014-07-10 10:50:00,47.2,47.31,47.19,47.27,104500.0,42.0885,42.1865,42.0795,42.1509,104500.0
2014-07-10 11:00:00,47.26,47.27,47.21,47.23,66900.0,42.142,42.1509,42.0974,42.1152,66900.0
2014-07-10 11:10:00,47.24,47.27,47.22,47.22,58200.0,42.1241,42.1509,42.1063,42.1063,58200.0
2014-07-10 11:20:00,47.23,47.25,47.15,47.17,49900.0,42.1152,42.133,42.0439,42.0617,49900.0
2014-07-10 11:30:00,47.16,47.23,47.16,47.2,39400.0,42.0528,42.1152,42.0528,42.0885,39400.0
2014-07-10 11:40:00,47.19,47.25,47.19,47.2,68000.0,42.0795,42.133,42.0795,42.0885,68000.0
2014-07-10 11:50:00,47.2,47.21,47.16,47.2,44800.0,42.0885,42.0974,42.0528,42.0885,44800.0
2014-07-10 12:00:00,47.2,47.22,47.17,47.18,20800.0,42.0885,42.1063,42.0617,42.0706,20800.0
2014-07-10 12:10:00,47.19,47.21,47.16,47.16,34100.0,42.0795,42.0974,42.0528,42.0528,34100.0
2014-07-10 12:20:00,47.17,47.19,47.15,47.18,29000.0,42.0617,42.0795,42.0439,42.0706,29000.0
2014-07-10 12:30:00,47.18,47.19,47.15,47.15,24400.0,42.0706,42.0795,42.0439,42.0439,24400.0
2014-07-10 12:40:00,47.15,47.18,47.14,47.15,41700.0,42.0439,42.0706,42.0349,42.0439,41700.0
2014-07-10 12:50:00,47.15,47.16,47.13,47.15,51600.0,42.0439,42.0528,42.026,42.0439,51600.0
2014-07-10 13:00:00,47.15,47.16,47.07,47.07,28600.0,42.0439,42.0528,41.9725,41.9725,28600.0
2014-07-10 13:10:00,47.08,47.11,47.07,47.1,24900.0,41.9814,42.0082,41.9725,41.9993,24900.0
2014-07-10 13:20:00,47.1,47.18,47.1,47.18,36700.0,41.9993,42.0706,41.9993,42.0706,36700.0
2014-07-10 13:30:00,47.18,47.18,47.13,47.16,30600.0,42.0706,42.0706,42.026,42.0528,30600.0
2014-07-10 13:40:00,47.16,47.17,47.13,47.15,39800.0,42.0528,42.0617,42.026,42.0439,39800.0
2014-07-10 13:50:00,47.15,47.2,47.14,47.19,37900.0,42.0439,42.0885,42.0349,42.0795,37900.0
2014-07-10 14:00:00,47.19,47.19,47.15,47.16,25100.0,42.0795,42.0795,42.0439,42.0528,25100.0
2014-07-10 14:10:00,47.16,47.19,47.14,47.15,38400.0,42.0528,42.0795,42.0349,42.0439,38400.0
2014-07-10 14:20:00,47.15,47.17,47.15,47.16,36600.0,42.0439,42.0617,42.0439,42.0528,36600.0
2014-07-10 14:30:00,47.16,47.16,47.12,47.16,102300.0,42.0528,42.0528,42.0171,42.0528,102300.0
2014-07-10 14:40:00,47.16,47.19,47.14,47.15,57800.0,42.0528,42.0795,42.0349,42.0439,57800.0
2014-07-10 14:50:00,47.15,47.2,47.15,47.2,56800.0,42.0439,42.0885,42.0439,42.0885,56800.0
2014-07-10 15:00:00,47.19,47.21,47.18,47.2,55500.0,42.0795,42.0974,42.0706,42.0885,55500.0
2014-07-10 15:10:00,47.2,47.2,47.17,47.17,38600.0,42.0885,42.0885,42.0617,42.0617,38600.0
2014-07-10 15:20:00,47.17,47.18,47.15,47.18,48300.0,42.0617,42.0706,42.0439,42.0706,48300.0
2014-07-10 15:30:00,47.18,47.18,47.15,47.16,69900.0,42.0706,42.0706,42.0439,42.0528,69900.0
2014-07-10 15:40:00,47.16,47.19,47.15,47.19,100200.0,42.0528,42.0795,42.0439,42.0795,100200.0
2014-07-10 15:50:00,47.19,47.2,47.17,47.19,199300.0,42.0795,42.0885,42.0617,42.0795,199300.0
2014-07-11 09:30:00,47.21,47.33,47.11,47.26,60600.0,42.0974,42.2044,42.0082,42.142,60600.0
2014-07-11 09:40:00,47.26,47.33,47.23,47.32,44200.0,42.142,42.2044,42.1152,42.1955,44200.0
2014-07-11 09:50:00,47.33,47.33,47.25,47.25,49900.0,42.2044,42.2044,42.133,42.133,49900.0
2014-07-11 10:00:00,47.25,47.32,47.24,47.27,51000.0,42.133,42.1955,42.1241,42.1509,51000.0
2014-07-11 10:10:00,47.28,47.32,47.25,47.29,48100.0,42.1598,42.1955,42.133,42.1687,48100.0
2014-07-11 10:20:00,47.29,47.32,47.27,47.3,55700.0,42.1687,42.1955,42.1509,42.1776,55700.0
2014-07-11 10:30:00,47.29,47.31,47.24,47.27,52000.0,42.1687,42.1865,42.1241,42.1509,52000.0
2014-07-11 10:40:00,47.28,47.31,47.25,47.27,50100.0,42.1598,42.1865,42.133,42.1509,50100.0
2014-07-11 10:50:00,47.27,47.33,47.24,47.25,51400.0,42.1509,42.2044,42.1241,42.133,51400.0
2014-07-11 11:00:00,47.26,47.3,47.25,47.27,31300.0,42.142,42.1776,42.133,42.1509,31300.0
2014-07-11 11:10:00,47.27,47.28,47.23,47.26,65000.0,42.1509,42.1598,42.1152,42.142,65000.0
2014-07-11 11:20:00,47.25,47.27,47.19,47.19,73800.0,42.133,42.1509,42.0795,42.0795,73800.0
2014-07-11 11:30:00,47.2,47.24,47.16,47.24,70800.0,42.0885,42.1241,42.0528,42.1241,70800.0
2014-07-11 11:40:00,47.24,47.26,47.2,47.25,29300.0,42.1241,42.142,42.0885,42.133,29300.0
2014-07-11 11:50:00,47.25,47.29,47.22,47.23,46200.0,42.133,42.1687,42.1063,42.1152,46200.0
2014-07-11 12:00:00,47.23,47.25,47.2,47.23,20800.0,42.1152,42.133,42.0885,42.1152,20800.0
2014-07-11 12:10:00,47.23,47.23,47.15,47.2,72900.0,42.1152,42.1152,42.0439,42.0885,72900.0
2014-07-11 12:20:00,47.2,47.24,47.17,47.24,90700.0,42.0885,42.1241,42.0617,42.1241,90700.0
2014-07-11 12:30:00,47.22,47.23,47.17,47.21,34500.0,42.1063,42.1152,42.0617,42.0974,34500.0
2014-07-11 12:40:00,47.21,47.23,47.2,47.21,23800.0,42.0974,42.1152,42.0885,42.0974,23800.0
2014-07-11 12:50:00,47.22,47.22,47.18,47.19,23600.0,42.1063,42.1063,42.0706,42.0795,23600.0
2014-07-11 13:00:00,47.2,47.21,47.18,47.19,85900.0,42.0885,42.0974,42.0706,42.0795,85900.0
2014-07-11 13:10:00,47.19,47.2,47.18,47.19,38000.0,42.0795,42.0885,42.0706,42.0795,38000.0
2014-07-11 13:20:00,47.19,47.22,47.16,47.16,85800.0,42.0795,42.1063,42.0528,42.0528,85800.0
2014-07-11 13:30:00,47.16,47.19,47.12,47.19,91900.0,42.0528,42.0795,42.0171,42.0795,91900.0
2014-07-11 13:40:00,47.19,47.2,47.15,47.15,33900.0,42.0795,42.0885,42.0439,42.0439,33900.0
2014-07-11 13:50:00,47.15,47.19,47.15,47.16,45400.0,42.0439,42.0795,42.0439,42.0528,45400.0
2014-07-11 14:00:00,47.16,47.17,47.15,47.17,27300.0,42.0528,42.0617,42.0439,42.0617,27300.0
2014-07-11 14:10:00,47.15,47.17,47.15,47.15,57400.0,42.0439,42.0617,42.0439,42.0439,57400.0
2014-07-11 14:20:00,47.15,47.15,47.09,47.14,63800.0,42.0439,42.0439,41.9904,42.0349,63800.0
2014-07-11 14:30:00,47.15,47.16,47.08,47.11,72600.0,42.0439,42.0528,41.9814,42.0082,72600.0
2014-07-11 14:40:00,47.11,47.11,47.01,47.02,59100.0,42.0082,42.0082,41.919,41.9279,59100.0
2014-07-11 14:50:00,47.02,47.02,46.98,47.01,94600.0,41.9279,41.9279,41.8923,41.919,94600.0
2014-07-11 15:00:00,47.01,47.04,46.98,47.02,90700.0,41.919,41.9458,41.8923,41.9279,90700.0
2014-07-11 15:10:00,47.03,47.04,47.01,47.02,77000.0,41.9369,41.9458,41.919,41.9279,77000.0
2014-07-11 15:20:00,47.02,47.08,47.01,47.05,79200.0,41.9279,41.9814,41.919,41.9547,79200.0
2014-07-11 15:30:00,47.06,47.11,47.05,47.06,93500.0,41.9636,42.0082,41.9547,41.9636,93500.0
2014-07-11 15:40:00,47.07,47.08,47.05,47.06,110600.0,41.9725,41.9814,41.9547,41.9636,110600.0
2014-07-11 15:50:00,47.07,47.14,47.05,47.11,343400.0,41.9725,42.0349,41.9547,42.0082,343400.0
2014-07-14 09:30:00,47.18,47.2,46.97,47.15,40400.0,42.0706,42.0885,41.8834,42.0439,40400.0
2014-07-14 09:40:00,47.11,47.24,47.11,47.19,48200.0,42.0082,42.1241,42.0082,42.0795,48200.0
2014-07-14 09:50:00,47.19,47.26,47.17,47.21,61700.0,42.0795,42.142,42.0617,42.0974,61700.0
2014-07-14 10:00:00,47.21,47.34,47.21,47.33,66100.0,42.0974,42.2133,42.0974,42.2044,66100.0
2014-07-14 10:10:00,47.33,47.33,47.24,47.24,36000.0,42.2044,42.2044,42.1241,42.1241,36000.0
2014-07-14 10:20:00,47.24,47.24,47.07,47.07,77400.0,42.1241,42.1241,41.9725,41.9725,77400.0
2014-07-14 10:30:00,47.08,47.08,46.98,47.01,49200.0,41.9814,41.9814,41.8923,41.919,49200.0
2014-07-14 10:40:00,47.02,47.04,46.93,46.93,64300.0,41.9279,41.9458,41.8477,41.8477,64300.0
2014-07-14 10:50:00,46.93,46.97,46.92,46.92,66500.0,41.8477,41.8834,41.8388,41.8388,66500.0
2014-07-14 11:00:00,46.91,46.98,46.9,46.91,64100.0,41.8299,41.8923,41.8209,41.8299,64100.0
2014-07-14 11:10:00,46.91,46.94,46.85,46.87,59000.0,41.8299,41.8566,41.7764,41.7942,59000.0
2014-07-14 11:20:00,46.87,46.89,46.82,46.88,47200.0,41.7942,41.812,41.7496,41.8031,47200.0
2014-07-14 11:30:00,46.89,46.98,46.89,46.96,49500.0,41.812,41.8923,41.812,41.8744,49500.0
2014-07-14 11:40:00,46.95,46.98,46.89,46.95,43700.0,41.8655,41.8923,41.812,41.8655,43700.0
2014-07-14 11:50:00,46.95,46.98,46.93,46.97,42700.0,41.8655,41.8923,41.8477,41.8834,42700.0
2014-07-14 12:00:00,46.97,46.97,46.95,46.95,32300.0,41.8834,41.8834,41.8655,41.8655,32300.0
2014-07-14 12:10:00,46.95,47.05,46.95,47.03,35300.0,41.8655,41.9547,41.8655,41.9369,35300.0
2014-07-14 12:20:00,47.03,47.04,46.97,46.98,19600.0,41.9369,41.9458,41.8834,41.8923,19600.0
2014-07-14 12:30:00,46.97,46.98,46.94,46.97,35800.0,41.8834,41.8923,41.8566,41.8834,35800.0
2014-07-14 12:40:00,46.96,46.99,46.94,46.95,30900.0,41.8744,41.9012,41.8566,41.8655,30900.0
2014-07-14 12:50:00,46.95,47.0,46.94,46.95,70600.0,41.8655,41.9101,41.8566,41.8655,70600.0
2014-07-14 13:00:00,46.95,46.96,46.91,46.91,44400.0,41.8655,41.8744,41.8299,41.8299,44400.0
2014-07-14 13:10:00,46.91,46.91,46.84,46.85,37900.0,41.8299,41.8299,41.7674,41.7764,37900.0
2014-07-14 13:20:00,46.85,46.88,46.84,46.86,62600.0,41.7764,41.8031,41.7674,41.7853,62600.0
2014-07-14 13:30:00,46.86,46.92,46.84,46.85,41800.0,41.7853,41.8388,41.7674,41.7764,41800.0
2014-07-14 13:40:00,46.85,46.86,46.8,46.85,38900.0,41.7764,41.7853,41.7318,41.7764,38900.0
2014-07-14 13:50:00,46.84,46.85,46.81,46.83,45700.0,41.7674,41.7764,41.7407,41.7585,45700.0
2014-07-14 14:00:00,46.82,46.86,46.8,46.86,44400.0,41.7496,41.7853,41.7318,41.7853,44400.0
2014-07-14 14:10:00,46.86,46.86,46.83,46.84,55600.0,41.7853,41.7853,41.7585,41.7674,55600.0
2014-07-14 14:20:00,46.84,46.87,46.84,46.84,48400.0,41.7674,41.7942,41.7674,41.7674,48400.0
2014-07-14 14:30:00,46.85,46.86,46.82,46.84,50500.0,41.7764,41.7853,41.7496,41.7674,50500.0
2014-07-14 14:40:00,46.83,46.88,46.83,46.87,61600.0,41.7585,41.8031,41.7585,41.7942,61600.0
2014-07-14 14:50:00,46.87,46.91,46.87,46.89,58100.0,41.7942,41.8299,41.7942,41.812,58100.0
2014-07-14 15:00:00,46.88,46.91,46.87,46.9,59200.0,41.8031,41.8299,41.7942,41.8209,59200.0
2014-07-14 15:10:00,46.9,46.91,46.88,46.9,53300.0,41.8209,41.8299,41.8031,41.8209,53300.0
2014-07-14 15:20:00,46.91,46.93,46.9,46.93,91300.0,41.8299,41.8477,41.8209,41.8477,91300.0
2014-07-14 15:30:00,46.93,46.94,46.92,46.93,106700.0,41.8477,41.8566,41.8388,41.8477,106700.0
2014-07-14 15:40:00,46.93,46.94,46.88,46.88,172900.0,41.8477,41.8566,41.8031,41.8031,172900.0
2014-07-14 15:50:00,46.89,46.93,46.88,46.92,357400.0,41.812,41.8477,41.8031,41.8388,357400.0
2014-07-15 09:30:00,46.92,47.14,46.92,47.11,70000.0,41.8388,42.0349,41.8388,42.0082,70000.0
2014-07-15 09:40:00,47.11,47.19,47.06,47.09,97900.0,42.0082,42.0795,41.9636,41.9904,97900.0
2014-07-15 09:50:00,47.1,47.15,47.04,47.05,68100.0,41.9993,42.0439,41.9458,41.9547,68100.0
2014-07-15 10:00:00,47.04,47.33,47.04,47.31,89400.0,41.9458,42.2044,41.9458,42.1865,89400.0
2014-07-15 10:10:00,47.29,47.36,47.27,47.31,51000.0,42.1687,42.2311,42.1509,42.1865,51000.0
2014-07-15 10:20:00,47.31,47.33,47.25,47.26,43200.0,42.1865,42.2044,42.133,42.142,43200.0
2014-07-15 10:30:00,47.26,47.31,47.14,47.14,37700.0,42.142,42.1865,42.0349,42.0349,37700.0
2014-07-15 10:40:00,47.14,47.18,47.05,47.11,42900.0,42.0349,42.0706,41.9547,42.0082,42900.0
2014-07-15 10:50:00,47.1,47.16,47.09,47.15,31800.0,41.9993,42.0528,41.9904,42.0439,31800.0
2014-07-15 11:00:00,47.15,47.15,47.08,47.12,39500.0,42.0439,42.0439,41.9814,42.0171,39500.0
2014-07-15 11:10:00,47.12,47.19,47.09,47.18,33800.0,42.0171,42.0795,41.9904,42.0706,33800.0
2014-07-15 11:20:00,47.18,47.22,47.16,47.18,27500.0,42.0706,42.1063,42.0528,42.0706,27500.0
2014-07-15 11:30:00,47.17,47.27,47.16,47.27,23700.0,42.0617,42.1509,42.0528,42.1509,23700.0
2014-07-15 11:40:00,47.28,47.31,47.26,47.31,25800.0,42.1598,42.1865,42.142,42.1865,25800.0
2014-07-15 11:50:00,47.31,47.31,47.26,47.27,39400.0,42.1865,42.1865,42.142,42.1509,39400.0
2014-07-15 12:00:00,47.26,47.28,47.21,47.26,44800.0,42.142,42.1598,42.0974,42.142,44800.0
2014-07-15 12:10:00,47.26,47.27,47.23,47.23,43200.0,42.142,42.1509,42.1152,42.1152,43200.0
2014-07-15 12:20:00,47.23,47.28,47.23,47.27,40100.0,42.1152,42.1598,42.1152,42.1509,40100.0
2014-07-15 12:30:00,47.27,47.31,47.22,47.3,67100.0,42.1509,42.1865,42.1063,42.1776,67100.0
2014-07-15 12:40:00,47.28,47.33,47.28,47.31,29900.0,42.1598,42.2044,42.1598,42.1865,29900.0
2014-07-15 12:50:00,47.3,47.33,47.29,47.3,39400.0,42.1776,42.2044,42.1687,42.1776,39400.0
2014-07-15 13:00:00,47.3,47.31,47.26,47.28,48600.0,42.1776,42.1865,42.142,42.1598,48600.0
2014-07-15 13:10:00,47.27,47.33,47.27,47.32,23100.0,42.1509,42.2044,42.1509,42.1955,23100.0
2014-07-15 13:20:00,47.32,47.33,47.3,47.32,26800.0,42.1955,42.2044,42.1776,42.1955,26800.0
2014-07-15 13:30:00,47.32,47.41,47.31,47.39,34600.0,42.1955,42.2757,42.1865,42.2579,34600.0
2014-07-15 13:40:00,47.39,47.44,47.39,47.4,34700.0,42.2579,42.3025,42.2579,42.2668,34700.0
2014-07-15 13:50:00,47.4,47.43,47.38,47.39,67000.0,42.2668,42.2935,42.249,42.2579,67000.0
2014-07-15 14:00:00,47.39,47.43,47.39,47.41,38200.0,42.2579,42.2935,42.2579,42.2757,38200.0
2014-07-15 14:10:00,47.41,47.41,47.37,47.38,82200.0,42.2757,42.2757,42.24,42.249,82200.0
2014-07-15 14:20:00,47.38,47.39,47.31,47.33,45600.0,42.249,42.2579,42.1865,42.2044,45600.0
2014-07-15 14:30:00,47.34,47.34,47.29,47.3,19500.0,42.2133,42.2133,42.1687,42.1776,19500.0
2014-07-15 14:40:00,47.3,47.33,47.29,47.32,29600.0,42.1776,42.2044,42.1687,42.1955,29600.0
2014-07-15 14:50:00,47.32,47.34,47.3,47.34,35300.0,42.1955,42.2133,42.1776,42.2133,35300.0
2014-07-15 15:00:00,47.33,47.33,47.3,47.3,19100.0,42.2044,42.2044,42.1776,42.1776,19100.0
2014-07-15 15:10:00,47.3,47.33,47.29,47.32,115600.0,42.1776,42.2044,42.1687,42.1955,115600.0
2014-07-15 15:20:00,47.32,47.32,47.28,47.29,92300.0,42.1955,42.1955,42.1598,42.1687,92300.0
2014-07-15 15:30:00,47.29,47.31,47.27,47.29,76900.0,42.1687,42.1865,42.1509,42.1687,76900.0
2014-07-15 15:40:00,47.29,47.3,47.25,47.26,102500.0,42.1687,42.1776,42.133,42.142,102500.0
2014-07-15 15:50:00,47.26,47.31,47.25,47.28,300500.0,42.142,42.1865,42.133,42.1598,300500.0
2014-07-16 09:30:00,47.33,47.49,47.19,47.22,70700.0,42.2044,42.347,42.0795,42.1063,70700.0
2014-07-16 09:40:00,47.22,47.28,47.2,47.22,42200.0,42.1063,42.1598,42.0885,42.1063,42200.0
2014-07-16 09:50:00,47.21,47.24,47.17,47.18,57300.0,42.0974,42.1241,42.0617,42.0706,57300.0
2014-07-16 10:00:00,47.19,47.24,47.05,47.06,107900.0,42.0795,42.1241,41.9547,41.9636,107900.0
2014-07-16 10:10:00,47.05,47.05,47.0,47.01,55700.0,41.9547,41.9547,41.9101,41.919,55700.0
2014-07-16 10:20:00,47.01,47.04,46.93,46.95,71700.0,41.919,41.9458,41.8477,41.8655,71700.0
2014-07-16 10:30:00,46.95,46.96,46.91,46.91,29900.0,41.8655,41.8744,41.8299,41.8299,29900.0
2014-07-16 10:40:00,46.92,46.98,46.91,46.96,44400.0,41.8388,41.8923,41.8299,41.8744,44400.0
2014-07-16 10:50:00,46.96,47.06,46.93,47.05,31800.0,41.8744,41.9636,41.8477,41.9547,31800.0
2014-07-16 11:00:00,47.05,47.07,47.03,47.04,29300.0,41.9547,41.9725,41.9369,41.9458,29300.0
2014-07-16 11:10:00,47.04,47.09,47.02,47.09,38300.0,41.9458,41.9904,41.9279,41.9904,38300.0
2014-07-16 11:20:00,47.1,47.12,47.09,47.1,66800.0,41.9993,42.0171,41.9904,41.9993,66800.0
2014-07-16 11:30:00,47.1,47.24,47.1,47.17,37000.0,41.9993,42.1241,41.9993,42.0617,37000.0
2014-07-16 11:40:00,47.17,47.18,47.14,47.15,25600.0,42.0617,42.0706,42.0349,42.0439,25600.0
2014-07-16 11:50:00,47.15,47.21,47.15,47.21,26400.0,42.0439,42.0974,42.0439,42.0974,26400.0
2014-07-16 12:00:00,47.21,47.26,47.2,47.26,20000.0,42.0974,42.142,42.0885,42.142,20000.0
2014-07-16 12:10:00,47.26,47.3,47.25,47.25,16300.0,42.142,42.1776,42.133,42.133,16300.0
2014-07-16 12:20:00,47.26,47.32,47.24,47.32,11200.0,42.142,42.1955,42.1241,42.1955,11200.0
2014-07-16 12:30:00,47.32,47.36,47.31,47.36,18600.0,42.1955,42.2311,42.1865,42.2311,18600.0
2014-07-16 12:40:00,47.36,47.37,47.31,47.35,21200.0,42.2311,42.24,42.1865,42.2222,21200.0
2014-07-16 12:50:00,47.36,47.41,47.35,47.39,16300.0,42.2311,42.2757,42.2222,42.2579,16300.0
2014-07-16 13:00:00,47.39,47.41,47.34,47.36,24300.0,42.2579,42.2757,42.2133,42.2311,24300.0
2014-07-16 13:10:00,47.36,47.39,47.34,47.38,11300.0,42.2311,42.2579,42.2133,42.249,11300.0
2014-07-16 13:20:00,47.37,47.38,47.34,47.35,20100.0,42.24,42.249,42.2133,42.2222,20100.0
2014-07-16 13:30:00,47.35,47.38,47.34,47.36,19600.0,42.2222,42.249,42.2133,42.2311,19600.0
2014-07-16 13:40:00,47.36,47.39,47.35,47.38,19400.0,42.2311,42.2579,42.2222,42.249,19400.0
2014-07-16 13:50:00,47.38,47.41,47.37,47.41,27900.0,42.249,42.2757,42.24,42.2757,27900.0
2014-07-16 14:00:00,47.4,47.47,47.4,47.46,21700.0,42.2668,42.3292,42.2668,42.3203,21700.0
2014-07-16 14:10:00,47.44,47.45,47.4,47.41,16900.0,42.3025,42.3114,42.2668,42.2757,16900.0
2014-07-16 14:20:00,47.4,47.42,47.39,47.4,22400.0,42.2668,42.2846,42.2579,42.2668,22400.0
2014-07-16 14:30:00,47.41,47.43,47.36,47.39,34600.0,42.2757,42.2935,42.2311,42.2579,34600.0
2014-07-16 14:40:00,47.38,47.41,47.36,47.38,33400.0,42.249,42.2757,42.2311,42.249,33400.0
2014-07-16 14:50:00,47.38,47.4,47.35,47.35,40100.0,42.249,42.2668,42.2222,42.2222,40100.0
2014-07-16 15:00:00,47.36,47.37,47.32,47.36,42700.0,42.2311,42.24,42.1955,42.2311,42700.0
2014-07-16 15:10:00,47.36,47.4,47.33,47.39,45200.0,42.2311,42.2668,42.2044,42.2579,45200.0
2014-07-16 15:20:00,47.37,47.43,47.37,47.43,42400.0,42.24,42.2935,42.24,42.2935,42400.0
2014-07-16 15:30:00,47.44,47.47,47.41,47.46,53000.0,42.3025,42.3292,42.2757,42.3203,53000.0
2014-07-16 15:40:00,47.47,47.49,47.44,47.47,101200.0,42.3292,42.347,42.3025,42.3292,101200.0
2014-07-16 15:50:00,47.46,47.51,47.43,47.5,245800.0,42.3203,42.3649,42.2935,42.356,245800.0
2014-07-17 09:30:00,47.34,47.4,47.21,47.27,47500.0,42.2133,42.2668,42.0974,42.1509,47500.0
2014-07-17 09:40:00,47.26,47.31,47.22,47.24,29200.0,42.142,42.1865,42.1063,42.1241,29200.0
2014-07-17 09:50:00,47.24,47.29,47.21,47.21,21100.0,42.1241,42.1687,42.0974,42.0974,21100.0
2014-07-17 10:00:00,47.22,47.23,47.14,47.18,55700.0,42.1063,42.1152,42.0349,42.0706,55700.0
2014-07-17 10:10:00,47.18,47.29,47.17,47.28,42800.0,42.0706,42.1687,42.0617,42.1598,42800.0
2014-07-17 10:20:00,47.28,47.32,47.26,47.26,42700.0,42.1598,42.1955,42.142,42.142,42700.0
2014-07-17 10:30:00,47.27,47.39,47.27,47.38,26800.0,42.1509,42.2579,42.1509,42.249,26800.0
2014-07-17 10:40:00,47.38,47.38,47.27,47.27,46300.0,42.249,42.249,42.1509,42.1509,46300.0
2014-07-17 10:50:00,47.27,47.27,47.19,47.22,69500.0,42.1509,42.1509,42.0795,42.1063,69500.0
2014-07-17 11:00:00,47.22,47.28,47.21,47.26,32600.0,42.1063,42.1598,42.0974,42.142,32600.0
2014-07-17 11:10:00,47.27,47.28,47.17,47.19,40000.0,42.1509,42.1598,42.0617,42.0795,40000.0
2014-07-17 11:20:00,47.18,47.22,47.11,47.11,19400.0,42.0706,42.1063,42.0082,42.0082,19400.0
2014-07-17 11:30:00,47.11,47.12,47.07,47.12,26300.0,42.0082,42.0171,41.9725,42.0171,26300.0
2014-07-17 11:40:00,47.11,47.14,47.09,47.11,85300.0,42.0082,42.0349,41.9904,42.0082,85300.0
2014-07-17 11:50:00,47.12,47.14,47.1,47.12,62600.0,42.0171,42.0349,41.9993,42.0171,62600.0
2014-07-17 12:00:00,47.11,47.15,47.08,47.09,43400.0,42.0082,42.0439,41.9814,41.9904,43400.0
2014-07-17 12:10:00,47.09,47.12,47.09,47.11,12000.0,41.9904,42.0171,41.9904,42.0082,12000.0
2014-07-17 12:20:00,47.11,47.11,47.08,47.09,15300.0,42.0082,42.0082,41.9814,41.9904,15300.0
2014-07-17 12:30:00,47.09,47.14,47.09,47.14,18200.0,41.9904,42.0349,41.9904,42.0349,18200.0
2014-07-17 12:40:00,47.15,47.16,47.08,47.08,15800.0,42.0439,42.0528,41.9814,41.9814,15800.0
2014-07-17 12:50:00,47.08,47.18,47.08,47.15,33200.0,41.9814,42.0706,41.9814,42.0439,33200.0
2014-07-17 13:00:00,47.15,47.19,47.15,47.19,16300.0,42.0439,42.0795,42.0439,42.0795,16300.0
2014-07-17 13:10:00,47.19,47.24,47.19,47.21,16100.0,42.0795,42.1241,42.0795,42.0974,16100.0
2014-07-17 13:20:00,47.2,47.21,47.15,47.16,10100.0,42.0885,42.0974,42.0439,42.0528,10100.0
2014-07-17 13:30:00,47.17,47.2,47.15,47.15,29600.0,42.0617,42.0885,42.0439,42.0439,29600.0
2014-07-17 13:40:00,47.15,47.18,47.13,47.14,26100.0,42.0439,42.0706,42.026,42.0349,26100.0
2014-07-17 13:50:00,47.15,47.17,47.13,47.15,21600.0,42.0439,42.0617,42.026,42.0439,21600.0
2014-07-17 14:00:00,47.15,47.15,47.09,47.11,29300.0,42.0439,42.0439,41.9904,42.0082,29300.0
2014-07-17 14:10:00,47.1,47.16,47.1,47.14,30200.0,41.9993,42.0528,41.9993,42.0349,30200.0
2014-07-17 14:20:00,47.13,47.13,47.06,47.08,43400.0,42.026,42.026,41.9636,41.9814,43400.0
2014-07-17 14:30:00,47.08,47.12,47.06,47.08,41100.0,41.9814,42.0171,41.9636,41.9814,41100.0
2014-07-17 14:40:00,47.08,47.11,47.07,47.09,31200.0,41.9814,42.0082,41.9725,41.9904,31200.0
2014-07-17 14:50:00,47.09,47.09,47.05,47.05,34500.0,41.9904,41.9904,41.9547,41.9547,34500.0
2014-07-17 15:00:00,47.06,47.07,47.03,47.04,78300.0,41.9636,41.9725,41.9369,41.9458,78300.0
2014-07-17 15:10:00,47.05,47.06,46.97,46.98,73900.0,41.9547,41.9636,41.8834,41.8923,73900.0
2014-07-17 15:20:00,46.99,47.02,46.96,46.96,162600.0,41.9012,41.9279,41.8744,41.8744,162600.0
2014-07-17 15:30:00,46.97,46.98,46.93,46.94,68700.0,41.8834,41.8923,41.8477,41.8566,68700.0
2014-07-17 15:40:00,46.93,46.94,46.86,46.89,110600.0,41.8477,41.8566,41.7853,41.812,110600.0
2014-07-17 15:50:00,46.9,46.91,46.85,46.86,169800.0,41.8209,41.8299,41.7764,41.7853,169800.0
2014-07-18 09:30:00,47.13,47.22,46.88,46.9,184300.0,42.026,42.1063,41.8031,41.8209,184300.0
2014-07-18 09:40:00,46.85,47.0,46.8,46.93,25600.0,41.7764,41.9101,41.7318,41.8477,25600.0
2014-07-18 09:50:00,46.93,46.99,46.9,46.94,64900.0,41.8477,41.9012,41.8209,41.8566,64900.0
2014-07-18 10:00:00,46.94,46.97,46.9,46.95,23300.0,41.8566,41.8834,41.8209,41.8655,23300.0
2014-07-18 10:10:00,46.94,47.08,46.91,47.06,58000.0,41.8566,41.9814,41.8299,41.9636,58000.0
2014-07-18 10:20:00,47.06,47.08,47.01,47.04,38600.0,41.9636,41.9814,41.919,41.9458,38600.0
2014-07-18 10:30:00,47.04,47.13,47.04,47.1,29200.0,41.9458,42.026,41.9458,41.9993,29200.0
2014-07-18 10:40:00,47.11,47.13,47.07,47.12,61600.0,42.0082,42.026,41.9725,42.0171,61600.0
2014-07-18 10:50:00,47.12,47.18,47.1,47.12,89400.0,42.0171,42.0706,41.9993,42.0171,89400.0
2014-07-18 11:00:00,47.13,47.16,47.07,47.09,65800.0,42.026,42.0528,41.9725,41.9904,65800.0
2014-07-18 11:10:00,47.09,47.15,47.07,47.14,79000.0,41.9904,42.0439,41.9725,42.0349,79000.0
2014-07-18 11:20:00,47.14,47.15,47.1,47.12,97300.0,42.0349,42.0439,41.9993,42.0171,97300.0
2014-07-18 11:30:00,47.13,47.13,47.08,47.11,128700.0,42.026,42.026,41.9814,42.0082,128700.0
2014-07-18 11:40:00,47.12,47.16,47.12,47.14,79300.0,42.0171,42.0528,42.0171,42.0349,79300.0
2014-07-18 11:50:00,47.13,47.15,47.1,47.11,72600.0,42.026,42.0439,41.9993,42.0082,72600.0
2014-07-18 12:00:00,47.1,47.25,47.1,47.25,135500.0,41.9993,42.133,41.9993,42.133,135500.0
2014-07-18 12:10:00,47.24,47.33,47.23,47.29,40300.0,42.1241,42.2044,42.1152,42.1687,40300.0
2014-07-18 12:20:00,47.29,47.29,47.21,47.23,46500.0,42.1687,42.1687,42.0974,42.1152,46500.0
2014-07-18 12:30:00,47.23,47.23,47.16,47.2,57500.0,42.1152,42.1152,42.0528,42.0885,57500.0
2014-07-18 12:40:00,47.19,47.24,47.19,47.22,34700.0,42.0795,42.1241,42.0795,42.1063,34700.0
2014-07-18 12:50:00,47.21,47.25,47.21,47.22,50700.0,42.0974,42.133,42.0974,42.1063,50700.0
2014-07-18 13:00:00,47.22,47.31,47.21,47.28,28200.0,42.1063,42.1865,42.0974,42.1598,28200.0
2014-07-18 13:10:00,47.28,47.32,47.28,47.29,19200.0,42.1598,42.1955,42.1598,42.1687,19200.0
2014-07-18 13:20:00,47.29,47.33,47.29,47.3,11600.0,42.1687,42.2044,42.1687,42.1776,11600.0
2014-07-18 13:30:00,47.3,47.3,47.23,47.27,26500.0,42.1776,42.1776,42.1152,42.1509,26500.0
2014-07-18 13:40:00,47.27,47.27,47.21,47.24,42400.0,42.1509,42.1509,42.0974,42.1241,42400.0
2014-07-18 13:50:00,47.24,47.26,47.24,47.25,20500.0,42.1241,42.142,42.1241,42.133,20500.0
2014-07-18 14:00:00,47.26,47.27,47.23,47.26,45400.0,42.142,42.1509,42.1152,42.142,45400.0
2014-07-18 14:10:00,47.25,47.26,47.22,47.23,31600.0,42.133,42.142,42.1063,42.1152,31600.0
2014-07-18 14:20:00,47.23,47.26,47.22,47.22,50500.0,42.1152,42.142,42.1063,42.1063,50500.0
2014-07-18 14:30:00,47.22,47.26,47.21,47.26,24200.0,42.1063,42.142,42.0974,42.142,24200.0
2014-07-18 14:40:00,47.26,47.3,47.24,47.3,29900.0,42.142,42.1776,42.1241,42.1776,29900.0
2014-07-18 14:50:00,47.29,47.31,47.28,47.29,39800.0,42.1687,42.1865,42.1598,42.1687,39800.0
2014-07-18 15:00:00,47.29,47.3,47.28,47.29,56800.0,42.1687,42.1776,42.1598,42.1687,56800.0
2014-07-18 15:10:00,47.3,47.33,47.28,47.33,35000.0,42.1776,42.2044,42.1598,42.2044,35000.0
2014-07-18 15:20:00,47.33,47.33,47.28,47.29,61700.0,42.2044,42.2044,42.1598,42.1687,61700.0
2014-07-18 15:30:00,47.29,47.29,47.27,47.28,63600.0,42.1687,42.1687,42.1509,42.1598,63600.0
2014-07-18 15:40:00,47.28,47.3,47.25,47.26,169400.0,42.1598,42.1776,42.133,42.142,169400.0
2014-07-18 15:50:00,47.25,47.27,47.24,47.27,196000.0,42.133,42.1509,42.1241,42.1509,196000.0
2014-07-21 09:30:00,47.17,47.25,46.96,47.09,33900.0,42.0617,42.133,41.8744,41.9904,33900.0
2014-07-21 09:40:00,47.1,47.12,47.01,47.02,42600.0,41.9993,42.0171,41.919,41.9279,42600.0
2014-07-21 09:50:00,47.03,47.03,46.95,47.0,52600.0,41.9369,41.9369,41.8655,41.9101,52600.0
2014-07-21 10:00:00,47.01,47.01,46.94,46.97,61800.0,41.919,41.919,41.8566,41.8834,61800.0
2014-07-21 10:10:00,46.97,46.97,46.87,46.9,44000.0,41.8834,41.8834,41.7942,41.8209,44000.0
2014-07-21 10:20:00,46.9,46.99,46.9,46.97,30400.0,41.8209,41.9012,41.8209,41.8834,30400.0
2014-07-21 10:30:00,46.96,46.97,46.93,46.96,27300.0,41.8744,41.8834,41.8477,41.8744,27300.0
2014-07-21 10:40:00,46.96,46.98,46.92,46.96,38400.0,41.8744,41.8923,41.8388,41.8744,38400.0
2014-07-21 10:50:00,46.96,46.97,46.92,46.94,17000.0,41.8744,41.8834,41.8388,41.8566,17000.0
2014-07-21 11:00:00,46.94,46.95,46.88,46.92,36100.0,41.8566,41.8655,41.8031,41.8388,36100.0
2014-07-21 11:10:00,46.91,46.92,46.86,46.89,35300.0,41.8299,41.8388,41.7853,41.812,35300.0
2014-07-21 11:20:00,46.89,46.94,46.87,46.94,24500.0,41.812,41.8566,41.7942,41.8566,24500.0
2014-07-21 11:30:00,46.94,46.98,46.94,46.97,14300.0,41.8566,41.8923,41.8566,41.8834,14300.0
2014-07-21 11:40:00,46.97,46.99,46.95,46.97,29000.0,41.8834,41.9012,41.8655,41.8834,29000.0
2014-07-21 11:50:00,46.98,47.01,46.97,47.01,28800.0,41.8923,41.919,41.8834,41.919,28800.0
2014-07-21 12:00:00,47.01,47.01,46.98,47.0,16100.0,41.919,41.919,41.8923,41.9101,16100.0
2014-07-21 12:10:00,47.0,47.01,46.98,46.99,49200.0,41.9101,41.919,41.8923,41.9012,49200.0
2014-07-21 12:20:00,46.99,47.01,46.97,47.0,30700.0,41.9012,41.919,41.8834,41.9101,30700.0
2014-07-21 12:30:00,46.99,47.0,46.96,47.0,15600.0,41.9012,41.9101,41.8744,41.9101,15600.0
2014-07-21 12:40:00,46.99,47.02,46.98,47.0,28200.0,41.9012,41.9279,41.8923,41.9101,28200.0
2014-07-21 12:50:00,47.0,47.01,46.98,47.0,31600.0,41.9101,41.919,41.8923,41.9101,31600.0
2014-07-21 13:00:00,47.0,47.01,46.98,47.0,21100.0,41.9101,41.919,41.8923,41.9101,21100.0
2014-07-21 13:10:00,46.99,46.99,46.91,46.96,44600.0,41.9012,41.9012,41.8299,41.8744,44600.0
2014-07-21 13:20:00,46.96,46.97,46.93,46.95,12900.0,41.8744,41.8834,41.8477,41.8655,12900.0
2014-07-21 13:30:00,46.94,46.99,46.94,46.99,13400.0,41.8566,41.9012,41.8566,41.9012,13400.0
2014-07-21 13:40:00,46.99,47.01,46.95,46.98,32200.0,41.9012,41.919,41.8655,41.8923,32200.0
2014-07-21 13:50:00,46.99,47.01,46.97,46.99,50400.0,41.9012,41.919,41.8834,41.9012,50400.0
2014-07-21 14:00:00,46.99,47.01,46.99,47.01,20200.0,41.9012,41.919,41.9012,41.919,20200.0
2014-07-21 14:10:00,47.0,47.01,46.98,46.98,48200.0,41.9101,41.919,41.8923,41.8923,48200.0
2014-07-21 14:20:00,46.98,47.03,46.98,47.03,33400.0,41.8923,41.9369,41.8923,41.9369,33400.0
2014-07-21 14:30:00,47.02,47.06,47.0,47.05,45500.0,41.9279,41.9636,41.9101,41.9547,45500.0
2014-07-21 14:40:00,47.06,47.11,47.05,47.1,56800.0,41.9636,42.0082,41.9547,41.9993,56800.0
2014-07-21 14:50:00,47.11,47.14,47.1,47.1,49000.0,42.0082,42.0349,41.9993,41.9993,49000.0
2014-07-21 15:00:00,47.11,47.18,47.1,47.18,35400.0,42.0082,42.0706,41.9993,42.0706,35400.0
2014-07-21 15:10:00,47.18,47.19,47.14,47.15,69400.0,42.0706,42.0795,42.0349,42.0439,69400.0
2014-07-21 15:20:00,47.15,47.16,47.12,47.16,67200.0,42.0439,42.0528,42.0171,42.0528,67200.0
2014-07-21 15:30:00,47.16,47.16,47.14,47.16,39700.0,42.0528,42.0528,42.0349,42.0528,39700.0
2014-07-21 15:40:00,47.16,47.16,47.12,47.14,69200.0,42.0528,42.0528,42.0171,42.0349,69200.0
2014-07-21 15:50:00,47.13,47.15,47.12,47.14,123100.0,42.026,42.0439,42.0171,42.0349,123100.0
2014-07-22 09:30:00,47.34,47.38,47.13,47.14,95600.0,42.2133,42.249,42.026,42.0349,95600.0
2014-07-22 09:40:00,47.14,47.23,47.14,47.2,393800.0,42.0349,42.1152,42.0349,42.0885,393800.0
2014-07-22 09:50:00,47.2,47.22,47.17,47.18,312200.0,42.0885,42.1063,42.0617,42.0706,312200.0
2014-07-22 10:00:00,47.17,47.21,47.15,47.16,32300.0,42.0617,42.0974,42.0439,42.0528,32300.0
2014-07-22 10:10:00,47.17,47.2,47.12,47.13,25500.0,42.0617,42.0885,42.0171,42.026,25500.0
2014-07-22 10:20:00,47.12,47.13,47.06,47.11,12400.0,42.0171,42.026,41.9636,42.0082,12400.0
2014-07-22 10:30:00,47.1,47.17,47.09,47.16,14500.0,41.9993,42.0617,41.9904,42.0528,14500.0
2014-07-22 10:40:00,47.16,47.21,47.16,47.19,23500.0,42.0528,42.0974,42.0528,42.0795,23500.0
2014-07-22 10:50:00,47.19,47.21,47.15,47.18,12400.0,42.0795,42.0974,42.0439,42.0706,12400.0
2014-07-22 11:00:00,47.18,47.23,47.18,47.19,23500.0,42.0706,42.1152,42.0706,42.0795,23500.0
2014-07-22 11:10:00,47.18,47.21,47.16,47.18,20500.0,42.0706,42.0974,42.0528,42.0706,20500.0
2014-07-22 11:20:00,47.18,47.26,47.18,47.26,11300.0,42.0706,42.142,42.0706,42.142,11300.0
2014-07-22 11:30:00,47.26,47.34,47.26,47.34,16100.0,42.142,42.2133,42.142,42.2133,16100.0
2014-07-22 11:40:00,47.34,47.36,47.32,47.33,19600.0,42.2133,42.2311,42.1955,42.2044,19600.0
2014-07-22 11:50:00,47.33,47.34,47.29,47.3,17800.0,42.2044,42.2133,42.1687,42.1776,17800.0
2014-07-22 12:00:00,47.3,47.3,47.28,47.29,20900.0,42.1776,42.1776,42.1598,42.1687,20900.0
2014-07-22 12:10:00,47.29,47.3,47.28,47.29,21100.0,42.1687,42.1776,42.1598,42.1687,21100.0
2014-07-22 12:20:00,47.29,47.3,47.25,47.25,12200.0,42.1687,42.1776,42.133,42.133,12200.0
2014-07-22 12:30:00,47.25,47.26,47.21,47.22,17000.0,42.133,42.142,42.0974,42.1063,17000.0
2014-07-22 12:40:00,47.21,47.24,47.21,47.24,17000.0,42.0974,42.1241,42.0974,42.1241,17000.0
2014-07-22 12:50:00,47.23,47.24,47.21,47.23,12300.0,42.1152,42.1241,42.0974,42.1152,12300.0
2014-07-22 13:00:00,47.24,47.25,47.23,47.23,9900.0,42.1241,42.133,42.1152,42.1152,9900.0
2014-07-22 13:10:00,47.23,47.23,47.2,47.22,15900.0,42.1152,42.1152,42.0885,42.1063,15900.0
2014-07-22 13:20:00,47.21,47.24,47.2,47.22,17300.0,42.0974,42.1241,42.0885,42.1063,17300.0
2014-07-22 13:30:00,47.22,47.23,47.21,47.21,8400.0,42.1063,42.1152,42.0974,42.0974,8400.0
2014-07-22 13:40:00,47.21,47.25,47.2,47.25,18900.0,42.0974,42.133,42.0885,42.133,18900.0
2014-07-22 13:50:00,47.24,47.25,47.22,47.23,21400.0,42.1241,42.133,42.1063,42.1152,21400.0
2014-07-22 14:00:00,47.22,47.28,47.21,47.28,15700.0,42.1063,42.1598,42.0974,42.1598,15700.0
2014-07-22 14:10:00,47.28,47.29,47.25,47.26,22800.0,42.1598,42.1687,42.133,42.142,22800.0
2014-07-22 14:20:00,47.27,47.28,47.25,47.25,23000.0,42.1509,42.1598,42.133,42.133,23000.0
2014-07-22 14:30:00,47.25,47.26,47.22,47.23,18600.0,42.133,42.142,42.1063,42.1152,18600.0
2014-07-22 14:40:00,47.23,47.24,47.2,47.21,18700.0,42.1152,42.1241,42.0885,42.0974,18700.0
2014-07-22 14:50:00,47.21,47.23,47.19,47.21,15400.0,42.0974,42.1152,42.0795,42.0974,15400.0
2014-07-22 15:00:00,47.21,47.22,47.19,47.21,29100.0,42.0974,42.1063,42.0795,42.0974,29100.0
2014-07-22 15:10:00,47.21,47.21,47.19,47.21,20700.0,42.0974,42.0974,42.0795,42.0974,20700.0
2014-07-22 15:20:00,47.21,47.22,47.2,47.21,35200.0,42.0974,42.1063,42.0885,42.0974,35200.0
2014-07-22 15:30:00,47.2,47.22,47.19,47.2,126300.0,42.0885,42.1063,42.0795,42.0885,126300.0
2014-07-22 15:40:00,47.19,47.21,47.18,47.2,40300.0,42.0795,42.0974,42.0706,42.0885,40300.0
2014-07-22 15:50:00,47.2,47.2,47.14,47.14,144900.0,42.0885,42.0885,42.0349,42.0349,144900.0
2014-07-23 09:30:00,47.2,47.28,47.09,47.24,29300.0,42.0885,42.1598,41.9904,42.1241,29300.0
2014-07-23 09:40:00,47.23,47.28,47.18,47.19,18200.0,42.1152,42.1598,42.0706,42.0795,18200.0
2014-07-23 09:50:00,47.19,47.21,47.11,47.12,25500.0,42.0795,42.0974,42.0082,42.0171,25500.0
2014-07-23 10:00:00,47.15,47.17,47.13,47.14,25000.0,42.0439,42.0617,42.026,42.0349,25000.0
2014-07-23 10:10:00,47.14,47.15,47.07,47.08,19500.0,42.0349,42.0439,41.9725,41.9814,19500.0
2014-07-23 10:20:00,47.08,47.11,47.06,47.1,23000.0,41.9814,42.0082,41.9636,41.9993,23000.0
2014-07-23 10:30:00,47.1,47.12,47.09,47.1,11900.0,41.9993,42.0171,41.9904,41.9993,11900.0
2014-07-23 10:40:00,47.11,47.17,47.09,47.14,21800.0,42.0082,42.0617,41.9904,42.0349,21800.0
2014-07-23 10:50:00,47.12,47.14,47.09,47.1,16100.0,42.0171,42.0349,41.9904,41.9993,16100.0
2014-07-23 11:00:00,47.1,47.13,47.06,47.08,9600.0,41.9993,42.026,41.9636,41.9814,9600.0
2014-07-23 11:10:00,47.09,47.14,47.09,47.14,8900.0,41.9904,42.0349,41.9904,42.0349,8900.0
2014-07-23 11:20:00,47.15,47.18,47.11,47.15,28400.0,42.0439,42.0706,42.0082,42.0439,28400.0
2014-07-23 11:30:00,47.17,47.17,47.1,47.13,10500.0,42.0617,42.0617,41.9993,42.026,10500.0
2014-07-23 11:40:00,47.14,47.15,47.1,47.11,21200.0,42.0349,42.0439,41.9993,42.0082,21200.0
2014-07-23 11:50:00,47.1,47.15,47.1,47.13,7400.0,41.9993,42.0439,41.9993,42.026,7400.0
2014-07-23 12:00:00,47.14,47.15,47.1,47.1,11700.0,42.0349,42.0439,41.9993,41.9993,11700.0
2014-07-23 12:10:00,47.1,47.11,47.05,47.06,12900.0,41.9993,42.0082,41.9547,41.9636,12900.0
2014-07-23 12:20:00,47.05,47.06,47.01,47.04,24400.0,41.9547,41.9636,41.919,41.9458,24400.0
2014-07-23 12:30:00,47.03,47.06,46.99,47.0,14300.0,41.9369,41.9636,41.9012,41.9101,14300.0
2014-07-23 12:40:00,46.99,47.02,46.98,46.99,7800.0,41.9012,41.9279,41.8923,41.9012,7800.0
2014-07-23 12:50:00,46.99,47.01,46.98,46.98,8700.0,41.9012,41.919,41.8923,41.8923,8700.0
2014-07-23 13:00:00,46.98,47.07,46.98,47.07,9100.0,41.8923,41.9725,41.8923,41.9725,9100.0
2014-07-23 13:10:00,47.08,47.08,47.04,47.06,7000.0,41.9814,41.9814,41.9458,41.9636,7000.0
2014-07-23 13:20:00,47.05,47.13,47.05,47.13,14900.0,41.9547,42.026,41.9547,42.026,14900.0
2014-07-23 13:30:00,47.12,47.16,47.1,47.15,24200.0,42.0171,42.0528,41.9993,42.0439,24200.0
2014-07-23 13:40:00,47.15,47.18,47.12,47.18,27300.0,42.0439,42.0706,42.0171,42.0706,27300.0
2014-07-23 13:50:00,47.18,47.18,47.15,47.18,8000.0,42.0706,42.0706,42.0439,42.0706,8000.0
2014-07-23 14:00:00,47.18,47.19,47.15,47.17,6700.0,42.0706,42.0795,42.0439,42.0617,6700.0
2014-07-23 14:10:00,47.17,47.18,47.15,47.17,5300.0,42.0617,42.0706,42.0439,42.0617,5300.0
2014-07-23 14:20:00,47.17,47.18,47.15,47.15,7900.0,42.0617,42.0706,42.0439,42.0439,7900.0
2014-07-23 14:30:00,47.15,47.18,47.15,47.17,9300.0,42.0439,42.0706,42.0439,42.0617,9300.0
2014-07-23 14:40:00,47.18,47.19,47.17,47.19,6800.0,42.0706,42.0795,42.0617,42.0795,6800.0
2014-07-23 14:50:00,47.19,47.19,47.16,47.16,8700.0,42.0795,42.0795,42.0528,42.0528,8700.0
2014-07-23 15:00:00,47.16,47.16,47.12,47.14,11500.0,42.0528,42.0528,42.0171,42.0349,11500.0
2014-07-23 15:10:00,47.14,47.15,47.13,47.14,7500.0,42.0349,42.0439,42.026,42.0349,7500.0
2014-07-23 15:20:00,47.14,47.16,47.13,47.16,12900.0,42.0349,42.0528,42.026,42.0528,12900.0
2014-07-23 15:30:00,47.16,47.18,47.15,47.18,15000.0,42.0528,42.0706,42.0439,42.0706,15000.0
2014-07-23 15:40:00,47.18,47.19,47.16,47.19,18200.0,42.0706,42.0795,42.0528,42.0795,18200.0
2014-07-23 15:50:00,47.19,47.19,47.14,47.15,70700.0,42.0795,42.0795,42.0349,42.0439,70700.0
2014-07-24 09:30:00,47.29,47.37,47.26,47.26,96700.0,42.1687,42.24,42.142,42.142,96700.0
2014-07-24 09:40:00,47.25,47.35,47.18,47.19,48300.0,42.133,42.2222,42.0706,42.0795,48300.0
2014-07-24 09:50:00,47.19,47.29,47.11,47.17,100800.0,42.0795,42.1687,42.0082,42.0617,100800.0
2014-07-24 10:00:00,47.15,47.27,47.14,47.26,18200.0,42.0439,42.1509,42.0349,42.142,18200.0
2014-07-24 10:10:00,47.26,47.27,47.19,47.2,13800.0,42.142,42.1509,42.0795,42.0885,13800.0
2014-07-24 10:20:00,47.2,47.2,47.16,47.16,40200.0,42.0885,42.0885,42.0528,42.0528,40200.0
2014-07-24 10:30:00,47.16,47.32,47.16,47.32,66100.0,42.0528,42.1955,42.0528,42.1955,66100.0
2014-07-24 10:40:00,47.3,47.43,47.29,47.41,11300.0,42.1776,42.2935,42.1687,42.2757,11300.0
2014-07-24 10:50:00,47.41,47.45,47.41,47.43,7200.0,42.2757,42.3114,42.2757,42.2935,7200.0
2014-07-24 11:00:00,47.41,47.41,47.37,47.38,70800.0,42.2757,42.2757,42.24,42.249,70800.0
2014-07-24 11:10:00,47.38,47.47,47.38,47.43,51200.0,42.249,42.3292,42.249,42.2935,51200.0
2014-07-24 11:20:00,47.44,47.45,47.41,47.41,17700.0,42.3025,42.3114,42.2757,42.2757,17700.0
2014-07-24 11:30:00,47.4,47.44,47.36,47.36,14000.0,42.2668,42.3025,42.2311,42.2311,14000.0
2014-07-24 11:40:00,47.36,47.36,47.34,47.34,6100.0,42.2311,42.2311,42.2133,42.2133,6100.0
2014-07-24 11:50:00,47.34,47.36,47.33,47.33,10300.0,42.2133,42.2311,42.2044,42.2044,10300.0
2014-07-24 12:00:00,47.32,47.34,47.3,47.3,7700.0,42.1955,42.2133,42.1776,42.1776,7700.0
2014-07-24 12:10:00,47.31,47.32,47.29,47.32,8000.0,42.1865,42.1955,42.1687,42.1955,8000.0
2014-07-24 12:20:00,47.31,47.36,47.31,47.35,11500.0,42.1865,42.2311,42.1865,42.2222,11500.0
2014-07-24 12:30:00,47.35,47.35,47.3,47.32,7600.0,42.2222,42.2222,42.1776,42.1955,7600.0
2014-07-24 12:40:00,47.32,47.34,47.31,47.33,9200.0,42.1955,42.2133,42.1865,42.2044,9200.0
2014-07-24 12:50:00,47.32,47.33,47.3,47.3,63800.0,42.1955,42.2044,42.1776,42.1776,63800.0
2014-07-24 13:00:00,47.31,47.35,47.3,47.35,13800.0,42.1865,42.2222,42.1776,42.2222,13800.0
2014-07-24 13:10:00,47.35,47.35,47.32,47.34,12900.0,42.2222,42.2222,42.1955,42.2133,12900.0
2014-07-24 13:20:00,47.34,47.35,47.3,47.33,31700.0,42.2133,42.2222,42.1776,42.2044,31700.0
2014-07-24 13:30:00,47.34,47.34,47.31,47.31,16200.0,42.2133,42.2133,42.1865,42.1865,16200.0
2014-07-24 13:40:00,47.3,47.31,47.26,47.28,24300.0,42.1776,42.1865,42.142,42.1598,24300.0
2014-07-24 13:50:00,47.28,47.32,47.28,47.31,29800.0,42.1598,42.1955,42.1598,42.1865,29800.0
2014-07-24 14:00:00,47.32,47.39,47.32,47.39,14200.0,42.1955,42.2579,42.1955,42.2579,14200.0
2014-07-24 14:10:00,47.39,47.39,47.33,47.35,21300.0,42.2579,42.2579,42.2044,42.2222,21300.0
2014-07-24 14:20:00,47.35,47.36,47.33,47.34,10400.0,42.2222,42.2311,42.2044,42.2133,10400.0
2014-07-24 14:30:00,47.34,47.34,47.32,47.34,17700.0,42.2133,42.2133,42.1955,42.2133,17700.0
2014-07-24 14:40:00,47.34,47.35,47.33,47.35,12600.0,42.2133,42.2222,42.2044,42.2222,12600.0
2014-07-24 14:50:00,47.35,47.35,47.31,47.31,14500.0,42.2222,42.2222,42.1865,42.1865,14500.0
2014-07-24 15:00:00,47.31,47.32,47.29,47.32,15000.0,42.1865,42.1955,42.1687,42.1955,15000.0
2014-07-24 15:10:00,47.32,47.37,47.32,47.37,18300.0,42.1955,42.24,42.1955,42.24,18300.0
2014-07-24 15:20:00,47.37,47.37,47.34,47.34,26000.0,42.24,42.24,42.2133,42.2133,26000.0
2014-07-24 15:30:00,47.35,47.35,47.34,47.35,70600.0,42.2222,42.2222,42.2133,42.2222,70600.0
2014-07-24 15:40:00,47.34,47.38,47.34,47.37,73600.0,42.2133,42.249,42.2133,42.24,73600.0
2014-07-24 15:50:00,47.38,47.43,47.33,47.35,322700.0,42.249,42.2935,42.2044,42.2222,322700.0
2014-07-25 09:30:00,47.33,47.54,47.22,47.46,36200.0,42.2044,42.3916,42.1063,42.3203,36200.0
2014-07-25 09:40:00,47.45,47.45,47.33,47.37,22300.0,42.3114,42.3114,42.2044,42.24,22300.0
2014-07-25 09:50:00,47.36,47.45,47.36,47.38,17500.0,42.2311,42.3114,42.2311,42.249,17500.0
2014-07-25 10:00:00,47.39,47.43,47.32,47.32,26500.0,42.2579,42.2935,42.1955,42.1955,26500.0
2014-07-25 10:10:00,47.31,47.33,47.25,47.3,19500.0,42.1865,42.2044,42.133,42.1776,19500.0
2014-07-25 10:20:00,47.29,47.39,47.28,47.31,26100.0,42.1687,42.2579,42.1598,42.1865,26100.0
2014-07-25 10:30:00,47.32,47.37,47.31,47.36,14000.0,42.1955,42.24,42.1865,42.2311,14000.0
2014-07-25 10:40:00,47.36,47.4,47.29,47.31,166500.0,42.2311,42.2668,42.1687,42.1865,166500.0
2014-07-25 10:50:00,47.31,47.33,47.27,47.31,29600.0,42.1865,42.2044,42.1509,42.1865,29600.0
2014-07-25 11:00:00,47.31,47.32,47.23,47.26,15000.0,42.1865,42.1955,42.1152,42.142,15000.0
2014-07-25 11:10:00,47.27,47.28,47.19,47.2,17700.0,42.1509,42.1598,42.0795,42.0885,17700.0
2014-07-25 11:20:00,47.2,47.23,47.18,47.23,8500.0,42.0885,42.1152,42.0706,42.1152,8500.0
2014-07-25 11:30:00,47.22,47.22,47.14,47.17,11600.0,42.1063,42.1063,42.0349,42.0617,11600.0
2014-07-25 11:40:00,47.17,47.2,47.14,47.18,11800.0,42.0617,42.0885,42.0349,42.0706,11800.0
2014-07-25 11:50:00,47.18,47.22,47.14,47.14,8200.0,42.0706,42.1063,42.0349,42.0349,8200.0
2014-07-25 12:00:00,47.14,47.2,47.14,47.2,9800.0,42.0349,42.0885,42.0349,42.0885,9800.0
2014-07-25 12:10:00,47.2,47.23,47.19,47.2,10400.0,42.0885,42.1152,42.0795,42.0885,10400.0
2014-07-25 12:20:00,47.19,47.23,47.18,47.22,9100.0,42.0795,42.1152,42.0706,42.1063,9100.0
2014-07-25 12:30:00,47.22,47.22,47.17,47.18,7900.0,42.1063,42.1063,42.0617,42.0706,7900.0
2014-07-25 12:40:00,47.17,47.19,47.15,47.19,7700.0,42.0617,42.0795,42.0439,42.0795,7700.0
2014-07-25 12:50:00,47.19,47.19,47.13,47.17,7100.0,42.0795,42.0795,42.026,42.0617,7100.0
2014-07-25 13:00:00,47.16,47.16,47.08,47.11,8800.0,42.0528,42.0528,41.9814,42.0082,8800.0
2014-07-25 13:10:00,47.12,47.13,47.1,47.12,6000.0,42.0171,42.026,41.9993,42.0171,6000.0
2014-07-25 13:20:00,47.12,47.12,47.09,47.1,14600.0,42.0171,42.0171,41.9904,41.9993,14600.0
2014-07-25 13:30:00,47.11,47.13,47.11,47.13,17800.0,42.0082,42.026,42.0082,42.026,17800.0
2014-07-25 13:40:00,47.13,47.15,47.11,47.11,7600.0,42.026,42.0439,42.0082,42.0082,7600.0
2014-07-25 13:50:00,47.11,47.11,47.04,47.04,11500.0,42.0082,42.0082,41.9458,41.9458,11500.0
2014-07-25 14:00:00,47.04,47.07,47.04,47.06,13500.0,41.9458,41.9725,41.9458,41.9636,13500.0
2014-07-25 14:10:00,47.07,47.08,47.04,47.07,10600.0,41.9725,41.9814,41.9458,41.9725,10600.0
2014-07-25 14:20:00,47.07,47.09,47.07,47.09,17300.0,41.9725,41.9904,41.9725,41.9904,17300.0
2014-07-25 14:30:00,47.1,47.11,47.07,47.1,12700.0,41.9993,42.0082,41.9725,41.9993,12700.0
2014-07-25 14:40:00,47.11,47.14,47.1,47.13,10500.0,42.0082,42.0349,41.9993,42.026,10500.0
2014-07-25 14:50:00,47.13,47.13,47.09,47.11,8700.0,42.026,42.026,41.9904,42.0082,8700.0
2014-07-25 15:00:00,47.11,47.11,47.08,47.09,10900.0,42.0082,42.0082,41.9814,41.9904,10900.0
2014-07-25 15:10:00,47.1,47.1,47.06,47.08,33200.0,41.9993,41.9993,41.9636,41.9814,33200.0
2014-07-25 15:20:00,47.06,47.07,47.05,47.06,18800.0,41.9636,41.9725,41.9547,41.9636,18800.0
2014-07-25 15:30:00,47.07,47.07,47.03,47.06,21800.0,41.9725,41.9725,41.9369,41.9636,21800.0
2014-07-25 15:40:00,47.06,47.1,47.06,47.1,41500.0,41.9636,41.9993,41.9636,41.9993,41500.0
2014-07-25 15:50:00,47.09,47.11,47.08,47.09,71600.0,41.9904,42.0082,41.9814,41.9904,71600.0
2014-07-28 09:30:00,46.64,47.04,46.51,47.01,134100.0,41.5891,41.9458,41.4732,41.919,134100.0
2014-07-28 09:40:00,47.01,47.04,46.94,47.04,48700.0,41.919,41.9458,41.8566,41.9458,48700.0
2014-07-28 09:50:00,47.05,47.18,46.95,47.14,65500.0,41.9547,42.0706,41.8655,42.0349,65500.0
2014-07-28 10:00:00,47.14,47.21,47.02,47.18,59200.0,42.0349,42.0974,41.9279,42.0706,59200.0
2014-07-28 10:10:00,47.18,47.23,47.14,47.23,32100.0,42.0706,42.1152,42.0349,42.1152,32100.0
2014-07-28 10:20:00,47.23,47.38,47.2,47.38,52000.0,42.1152,42.249,42.0885,42.249,52000.0
2014-07-28 10:30:00,47.38,47.38,47.23,47.29,48800.0,42.249,42.249,42.1152,42.1687,48800.0
2014-07-28 10:40:00,47.29,47.37,47.29,47.31,30600.0,42.1687,42.24,42.1687,42.1865,30600.0
2014-07-28 10:50:00,47.32,47.43,47.31,47.41,26500.0,42.1955,42.2935,42.1865,42.2757,26500.0
2014-07-28 11:00:00,47.41,47.41,47.34,47.4,23600.0,42.2757,42.2757,42.2133,42.2668,23600.0
2014-07-28 11:10:00,47.39,47.43,47.35,47.42,36500.0,42.2579,42.2935,42.2222,42.2846,36500.0
2014-07-28 11:20:00,47.42,47.53,47.42,47.53,51400.0,42.2846,42.3827,42.2846,42.3827,51400.0
2014-07-28 11:30:00,47.53,47.55,47.5,47.55,31300.0,42.3827,42.4005,42.356,42.4005,31300.0
2014-07-28 11:40:00,47.55,47.57,47.48,47.48,30700.0,42.4005,42.4184,42.3381,42.3381,30700.0
2014-07-28 11:50:00,47.49,47.49,47.44,47.45,14200.0,42.347,42.347,42.3025,42.3114,14200.0
2014-07-28 12:00:00,47.44,47.44,47.33,47.38,23300.0,42.3025,42.3025,42.2044,42.249,23300.0
2014-07-28 12:10:00,47.38,47.43,47.34,47.34,12400.0,42.249,42.2935,42.2133,42.2133,12400.0
2014-07-28 12:20:00,47.34,47.36,47.34,47.35,32900.0,42.2133,42.2311,42.2133,42.2222,32900.0
2014-07-28 12:30:00,47.34,47.37,47.34,47.34,18100.0,42.2133,42.24,42.2133,42.2133,18100.0
2014-07-28 12:40:00,47.35,47.38,47.34,47.34,18200.0,42.2222,42.249,42.2133,42.2133,18200.0
2014-07-28 12:50:00,47.34,47.34,47.29,47.32,22500.0,42.2133,42.2133,42.1687,42.1955,22500.0
2014-07-28 13:00:00,47.33,47.38,47.33,47.35,17200.0,42.2044,42.249,42.2044,42.2222,17200.0
2014-07-28 13:10:00,47.35,47.38,47.32,47.34,14600.0,42.2222,42.249,42.1955,42.2133,14600.0
2014-07-28 13:20:00,47.34,47.37,47.33,47.37,13400.0,42.2133,42.24,42.2044,42.24,13400.0
2014-07-28 13:30:00,47.36,47.39,47.33,47.37,31400.0,42.2311,42.2579,42.2044,42.24,31400.0
2014-07-28 13:40:00,47.37,47.4,47.37,47.39,16800.0,42.24,42.2668,42.24,42.2579,16800.0
2014-07-28 13:50:00,47.38,47.39,47.35,47.38,24600.0,42.249,42.2579,42.2222,42.249,24600.0
2014-07-28 14:00:00,47.39,47.44,47.38,47.4,23400.0,42.2579,42.3025,42.249,42.2668,23400.0
2014-07-28 14:10:00,47.4,47.42,47.39,47.41,22100.0,42.2668,42.2846,42.2579,42.2757,22100.0
2014-07-28 14:20:00,47.41,47.44,47.4,47.44,13800.0,42.2757,42.3025,42.2668,42.3025,13800.0
2014-07-28 14:30:00,47.45,47.47,47.39,47.39,31600.0,42.3114,42.3292,42.2579,42.2579,31600.0
2014-07-28 14:40:00,47.4,47.45,47.38,47.42,33300.0,42.2668,42.3114,42.249,42.2846,33300.0
2014-07-28 14:50:00,47.43,47.49,47.43,47.45,87900.0,42.2935,42.347,42.2935,42.3114,87900.0
2014-07-28 15:00:00,47.45,47.46,47.4,47.41,36200.0,42.3114,42.3203,42.2668,42.2757,36200.0
2014-07-28 15:10:00,47.41,47.43,47.38,47.41,47700.0,42.2757,42.2935,42.249,42.2757,47700.0
2014-07-28 15:20:00,47.41,47.45,47.38,47.39,41900.0,42.2757,42.3114,42.249,42.2579,41900.0
2014-07-28 15:30:00,47.39,47.43,47.38,47.39,63100.0,42.2579,42.2935,42.249,42.2579,63100.0
2014-07-28 15:40:00,47.4,47.41,47.37,47.39,55900.0,42.2668,42.2757,42.24,42.2579,55900.0
2014-07-28 15:50:00,47.39,47.4,47.36,47.37,182300.0,42.2579,42.2668,42.2311,42.24,182300.0
2014-07-29 09:30:00,47.35,47.58,47.1,47.12,85600.0,42.2222,42.4273,41.9993,42.0171,85600.0
2014-07-29 09:40:00,47.11,47.23,46.93,47.02,44200.0,42.0082,42.1152,41.8477,41.9279,44200.0
2014-07-29 09:50:00,47.02,47.23,47.01,47.14,39200.0,41.9279,42.1152,41.919,42.0349,39200.0
2014-07-29 10:00:00,47.15,47.15,47.04,47.09,41400.0,42.0439,42.0439,41.9458,41.9904,41400.0
2014-07-29 10:10:00,47.1,47.15,47.05,47.05,36900.0,41.9993,42.0439,41.9547,41.9547,36900.0
2014-07-29 10:20:00,47.05,47.05,46.92,46.92,431000.0,41.9547,41.9547,41.8388,41.8388,431000.0
2014-07-29 10:30:00,46.91,47.0,46.91,46.97,33200.0,41.8299,41.9101,41.8299,41.8834,33200.0
2014-07-29 10:40:00,46.96,46.97,46.91,46.93,22100.0,41.8744,41.8834,41.8299,41.8477,22100.0
2014-07-29 10:50:00,46.93,47.06,46.92,47.04,25400.0,41.8477,41.9636,41.8388,41.9458,25400.0
2014-07-29 11:00:00,47.03,47.03,46.9,46.91,65900.0,41.9369,41.9369,41.8209,41.8299,65900.0
2014-07-29 11:10:00,46.9,46.91,46.83,46.84,35900.0,41.8209,41.8299,41.7585,41.7674,35900.0
2014-07-29 11:20:00,46.83,46.83,46.76,46.76,35700.0,41.7585,41.7585,41.6961,41.6961,35700.0
2014-07-29 11:30:00,46.75,46.75,46.63,46.63,38500.0,41.6872,41.6872,41.5802,41.5802,38500.0
2014-07-29 11:40:00,46.64,46.64,46.54,46.54,50400.0,41.5891,41.5891,41.4999,41.4999,50400.0
2014-07-29 11:50:00,46.55,46.69,46.54,46.67,31600.0,41.5088,41.6337,41.4999,41.6158,31600.0
2014-07-29 12:00:00,46.67,46.75,46.67,46.74,26800.0,41.6158,41.6872,41.6158,41.6783,26800.0
2014-07-29 12:10:00,46.73,46.75,46.71,46.73,29600.0,41.6694,41.6872,41.6515,41.6694,29600.0
2014-07-29 12:20:00,46.73,46.79,46.72,46.77,45700.0,41.6694,41.7229,41.6604,41.705,45700.0
2014-07-29 12:30:00,46.77,46.77,46.74,46.77,38900.0,41.705,41.705,41.6783,41.705,38900.0
2014-07-29 12:40:00,46.77,46.77,46.74,46.75,33300.0,41.705,41.705,41.6783,41.6872,33300.0
2014-07-29 12:50:00,46.75,46.82,46.75,46.81,27000.0,41.6872,41.7496,41.6872,41.7407,27000.0
2014-07-29 13:00:00,46.81,46.86,46.78,46.86,35900.0,41.7407,41.7853,41.7139,41.7853,35900.0
2014-07-29 13:10:00,46.86,46.86,46.79,46.79,18000.0,41.7853,41.7853,41.7229,41.7229,18000.0
2014-07-29 13:20:00,46.8,46.83,46.79,46.82,27300.0,41.7318,41.7585,41.7229,41.7496,27300.0
2014-07-29 13:30:00,46.82,46.82,46.78,46.78,34200.0,41.7496,41.7496,41.7139,41.7139,34200.0
2014-07-29 13:40:00,46.78,46.78,46.71,46.71,44300.0,41.7139,41.7139,41.6515,41.6515,44300.0
2014-07-29 13:50:00,46.72,46.74,46.71,46.73,46200.0,41.6604,41.6783,41.6515,41.6694,46200.0
2014-07-29 14:00:00,46.73,46.82,46.73,46.79,41800.0,41.6694,41.7496,41.6694,41.7229,41800.0
2014-07-29 14:10:00,46.79,46.79,46.73,46.73,31600.0,41.7229,41.7229,41.6694,41.6694,31600.0
2014-07-29 14:20:00,46.73,46.73,46.68,46.69,38700.0,41.6694,41.6694,41.6248,41.6337,38700.0
2014-07-29 14:30:00,46.69,46.69,46.63,46.65,43100.0,41.6337,41.6337,41.5802,41.598,43100.0
2014-07-29 14:40:00,46.65,46.65,46.63,46.64,50800.0,41.598,41.598,41.5802,41.5891,50800.0
2014-07-29 14:50:00,46.64,46.67,46.64,46.65,66400.0,41.5891,41.6158,41.5891,41.598,66400.0
2014-07-29 15:00:00,46.65,46.65,46.61,46.64,69800.0,41.598,41.598,41.5623,41.5891,69800.0
2014-07-29 15:10:00,46.65,46.65,46.63,46.65,62300.0,41.598,41.598,41.5802,41.598,62300.0
2014-07-29 15:20:00,46.65,46.71,46.64,46.71,86300.0,41.598,41.6515,41.5891,41.6515,86300.0
2014-07-29 15:30:00,46.71,46.73,46.67,46.72,143800.0,41.6515,41.6694,41.6158,41.6604,143800.0
2014-07-29 15:40:00,46.73,46.76,46.68,46.7,137100.0,41.6694,41.6961,41.6248,41.6426,137100.0
2014-07-29 15:50:00,46.69,46.7,46.6,46.6,231500.0,41.6337,41.6426,41.5534,41.5534,231500.0
2014-07-30 09:30:00,46.3,46.58,46.11,46.37,126600.0,41.2859,41.5356,41.1165,41.3483,126600.0
2014-07-30 09:40:00,46.38,46.5,46.3,46.45,74200.0,41.3573,41.4643,41.2859,41.4197,74200.0
2014-07-30 09:50:00,46.45,46.71,46.42,46.58,38400.0,41.4197,41.6515,41.3929,41.5356,38400.0
2014-07-30 10:00:00,46.57,46.6,46.45,46.55,64900.0,41.5267,41.5534,41.4197,41.5088,64900.0
2014-07-30 10:10:00,46.55,46.62,46.52,46.56,54100.0,41.5088,41.5713,41.4821,41.5178,54100.0
2014-07-30 10:20:00,46.54,46.59,46.48,46.5,34800.0,41.4999,41.5445,41.4464,41.4643,34800.0
2014-07-30 10:30:00,46.5,46.5,46.42,46.43,44000.0,41.4643,41.4643,41.3929,41.4018,44000.0
2014-07-30 10:40:00,46.43,46.51,46.42,46.45,43000.0,41.4018,41.4732,41.3929,41.4197,43000.0
2014-07-30 10:50:00,46.45,46.46,46.35,46.36,45400.0,41.4197,41.4286,41.3305,41.3394,45400.0
2014-07-30 11:00:00,46.38,46.39,46.22,46.28,62200.0,41.3573,41.3662,41.2146,41.2681,62200.0
2014-07-30 11:10:00,46.28,46.33,46.24,46.31,26400.0,41.2681,41.3127,41.2324,41.2948,26400.0
2014-07-30 11:20:00,46.31,46.33,46.28,46.33,12500.0,41.2948,41.3127,41.2681,41.3127,12500.0
2014-07-30 11:30:00,46.33,46.33,46.26,46.28,19400.0,41.3127,41.3127,41.2502,41.2681,19400.0
2014-07-30 11:40:00,46.29,46.36,46.25,46.25,20000.0,41.277,41.3394,41.2413,41.2413,20000.0
2014-07-30 11:50:00,46.24,46.27,46.18,46.2,20500.0,41.2324,41.2592,41.1789,41.1967,20500.0
2014-07-30 12:00:00,46.21,46.23,46.05,46.06,47500.0,41.2057,41.2235,41.063,41.0719,47500.0
2014-07-30 12:10:00,46.07,46.13,46.02,46.08,35200.0,41.0808,41.1343,41.0362,41.0897,35200.0
2014-07-30 12:20:00,46.08,46.16,46.07,46.09,31700.0,41.0897,41.1611,41.0808,41.0987,31700.0
2014-07-30 12:30:00,46.1,46.15,46.08,46.14,20200.0,41.1076,41.1522,41.0897,41.1432,20200.0
2014-07-30 12:40:00,46.14,46.14,46.04,46.05,20800.0,41.1432,41.1432,41.0541,41.063,20800.0
2014-07-30 12:50:00,46.06,46.06,45.94,45.95,23000.0,41.0719,41.0719,40.9649,40.9738,23000.0
2014-07-30 13:00:00,45.95,45.96,45.82,45.85,39600.0,40.9738,40.9827,40.8579,40.8847,39600.0
2014-07-30 13:10:00,45.86,45.92,45.81,45.82,46800.0,40.8936,40.9471,40.849,40.8579,46800.0
2014-07-30 13:20:00,45.82,45.98,45.82,45.92,25000.0,40.8579,41.0006,40.8579,40.9471,25000.0
2014-07-30 13:30:00,45.92,45.95,45.88,45.89,34900.0,40.9471,40.9738,40.9114,40.9203,34900.0
2014-07-30 13:40:00,45.89,45.93,45.85,45.89,29300.0,40.9203,40.956,40.8847,40.9203,29300.0
2014-07-30 13:50:00,45.88,45.9,45.72,45.74,70500.0,40.9114,40.9292,40.7687,40.7866,70500.0
2014-07-30 14:00:00,45.74,46.0,45.71,45.97,66300.0,40.7866,41.0184,40.7598,40.9917,66300.0
2014-07-30 14:10:00,45.98,46.19,45.94,46.13,73600.0,41.0006,41.1878,40.9649,41.1343,73600.0
2014-07-30 14:20:00,46.13,46.14,46.07,46.1,51400.0,41.1343,41.1432,41.0808,41.1076,51400.0
2014-07-30 14:30:00,46.1,46.16,46.03,46.04,64700.0,41.1076,41.1611,41.0452,41.0541,64700.0
2014-07-30 14:40:00,46.04,46.04,45.93,45.96,86600.0,41.0541,41.0541,40.956,40.9827,86600.0
2014-07-30 14:50:00,45.96,46.03,45.96,45.98,57100.0,40.9827,41.0452,40.9827,41.0006,57100.0
2014-07-30 15:00:00,45.97,45.97,45.83,45.87,71500.0,40.9917,40.9917,40.8668,40.9025,71500.0
2014-07-30 15:10:00,45.88,45.96,45.87,45.92,62600.0,40.9114,40.9827,40.9025,40.9471,62600.0
2014-07-30 15:20:00,45.93,45.96,45.91,45.93,76000.0,40.956,40.9827,40.9382,40.956,76000.0
2014-07-30 15:30:00,45.93,45.94,45.89,45.91,70100.0,40.956,40.9649,40.9203,40.9382,70100.0
2014-07-30 15:40:00,45.9,45.91,45.72,45.81,251700.0,40.9292,40.9382,40.7687,40.849,251700.0
2014-07-30 15:50:00,45.81,45.84,45.69,45.7,412200.0,40.849,40.8757,40.742,40.7509,412200.0
2014-07-31 09:30:00,45.35,45.93,45.0,45.29,103600.0,40.4388,40.956,40.1267,40.3853,103600.0
2014-07-31 09:40:00,45.36,45.53,45.19,45.51,108900.0,40.4477,40.5993,40.2961,40.5815,108900.0
2014-07-31 09:50:00,45.51,45.51,45.37,45.47,90900.0,40.5815,40.5815,40.4566,40.5458,90900.0
2014-07-31 10:00:00,45.45,45.72,45.45,45.7,105300.0,40.528,40.7687,40.528,40.7509,105300.0
2014-07-31 10:10:00,45.7,45.77,45.55,45.56,261900.0,40.7509,40.8133,40.6171,40.6261,261900.0
2014-07-31 10:20:00,45.56,45.58,45.3,45.31,62300.0,40.6261,40.6439,40.3942,40.4031,62300.0
2014-07-31 10:30:00,45.32,45.46,45.32,45.45,68500.0,40.412,40.5369,40.412,40.528,68500.0
2014-07-31 10:40:00,45.45,45.45,45.31,45.36,27500.0,40.528,40.528,40.4031,40.4477,27500.0
2014-07-31 10:50:00,45.35,45.39,45.22,45.24,40500.0,40.4388,40.4745,40.3229,40.3407,40500.0
2014-07-31 11:00:00,45.23,45.28,45.15,45.22,31200.0,40.3318,40.3764,40.2605,40.3229,31200.0
2014-07-31 11:10:00,45.22,45.25,45.18,45.18,45100.0,40.3229,40.3496,40.2872,40.2872,45100.0
2014-07-31 11:20:00,45.17,45.26,45.14,45.15,29500.0,40.2783,40.3585,40.2515,40.2605,29500.0
2014-07-31 11:30:00,45.16,45.33,45.16,45.25,50400.0,40.2694,40.421,40.2694,40.3496,50400.0
2014-07-31 11:40:00,45.25,45.27,45.11,45.14,26600.0,40.3496,40.3675,40.2248,40.2515,26600.0
2014-07-31 11:50:00,45.14,45.16,45.06,45.13,27700.0,40.2515,40.2694,40.1802,40.2426,27700.0
2014-07-31 12:00:00,45.13,45.13,44.89,45.0,147900.0,40.2426,40.2426,40.0286,40.1267,147900.0
2014-07-31 12:10:00,45.0,45.0,44.9,44.91,52500.0,40.1267,40.1267,40.0375,40.0464,52500.0
2014-07-31 12:20:00,44.92,44.96,44.71,44.8,59000.0,40.0554,40.091,39.8681,39.9484,59000.0
2014-07-31 12:30:00,44.83,44.85,44.74,44.85,59400.0,39.9751,39.9929,39.8949,39.9929,59400.0
2014-07-31 12:40:00,44.86,44.92,44.84,44.91,39900.0,40.0019,40.0554,39.984,40.0464,39900.0
2014-07-31 12:50:00,44.9,44.91,44.84,44.9,88700.0,40.0375,40.0464,39.984,40.0375,88700.0
2014-07-31 13:00:00,44.9,44.96,44.85,44.96,50200.0,40.0375,40.091,39.9929,40.091,50200.0
2014-07-31 13:10:00,44.94,44.94,44.89,44.9,57700.0,40.0732,40.0732,40.0286,40.0375,57700.0
2014-07-31 13:20:00,44.91,44.94,44.78,44.85,55000.0,40.0464,40.0732,39.9305,39.9929,55000.0
2014-07-31 13:30:00,44.84,44.9,44.8,44.8,70500.0,39.984,40.0375,39.9484,39.9484,70500.0
2014-07-31 13:40:00,44.79,44.79,44.66,44.68,62100.0,39.9394,39.9394,39.8235,39.8414,62100.0
2014-07-31 13:50:00,44.68,44.75,44.67,44.72,46900.0,39.8414,39.9038,39.8324,39.877,46900.0
2014-07-31 14:00:00,44.72,44.86,44.72,44.81,46600.0,39.877,40.0019,39.877,39.9573,46600.0
2014-07-31 14:10:00,44.8,44.81,44.75,44.79,55900.0,39.9484,39.9573,39.9038,39.9394,55900.0
2014-07-31 14:20:00,44.78,44.88,44.77,44.88,48800.0,39.9305,40.0197,39.9216,40.0197,48800.0
2014-07-31 14:30:00,44.88,44.92,44.84,44.86,39800.0,40.0197,40.0554,39.984,40.0019,39800.0
2014-07-31 14:40:00,44.86,44.87,44.72,44.76,61500.0,40.0019,40.0108,39.877,39.9127,61500.0
2014-07-31 14:50:00,44.76,44.83,44.7,44.72,50900.0,39.9127,39.9751,39.8592,39.877,50900.0
2014-07-31 15:00:00,44.72,44.94,44.72,44.91,117600.0,39.877,40.0732,39.877,40.0464,117600.0
2014-07-31 15:10:00,44.91,44.91,44.8,44.86,103300.0,40.0464,40.0464,39.9484,40.0019,103300.0
2014-07-31 15:20:00,44.87,44.9,44.81,44.84,95800.0,40.0108,40.0375,39.9573,39.984,95800.0
2014-07-31 15:30:00,44.84,44.84,44.74,44.83,92200.0,39.984,39.984,39.8949,39.9751,92200.0
2014-07-31 15:40:00,44.83,44.83,44.69,44.73,105600.0,39.9751,39.9751,39.8503,39.8859,105600.0
2014-07-31 15:50:00,44.73,44.73,44.65,44.65,226300.0,39.8859,39.8859,39.8146,39.8146,226300.0
2014-08-01 09:30:00,44.82,45.22,44.64,44.94,114000.0,39.9662,40.3229,39.8057,40.0732,114000.0
2014-08-01 09:40:00,44.93,45.07,44.87,44.87,60400.0,40.0643,40.1891,40.0108,40.0108,60400.0
2014-08-01 09:50:00,44.87,45.02,44.87,44.95,85800.0,40.0108,40.1445,40.0108,40.0821,85800.0
2014-08-01 10:00:00,44.97,45.03,44.94,44.99,123300.0,40.1,40.1535,40.0732,40.1178,123300.0
2014-08-01 10:10:00,45.0,45.1,44.94,44.95,102500.0,40.1267,40.2159,40.0732,40.0821,102500.0
2014-08-01 10:20:00,44.95,45.07,44.93,45.04,79700.0,40.0821,40.1891,40.0643,40.1624,79700.0
2014-08-01 10:30:00,45.04,45.1,45.01,45.06,73400.0,40.1624,40.2159,40.1356,40.1802,73400.0
2014-08-01 10:40:00,45.05,45.08,44.92,44.92,61000.0,40.1713,40.198,40.0554,40.0554,61000.0
2014-08-01 10:50:00,44.93,44.98,44.85,44.85,61700.0,40.0643,40.1089,39.9929,39.9929,61700.0
2014-08-01 11:00:00,44.86,44.86,44.76,44.77,34800.0,40.0019,40.0019,39.9127,39.9216,34800.0
2014-08-01 11:10:00,44.78,44.84,44.75,44.83,34300.0,39.9305,39.984,39.9038,39.9751,34300.0
2014-08-01 11:20:00,44.84,44.95,44.83,44.95,52000.0,39.984,40.0821,39.9751,40.0821,52000.0
2014-08-01 11:30:00,44.94,44.95,44.87,44.87,58200.0,40.0732,40.0821,40.0108,40.0108,58200.0
2014-08-01 11:40:00,44.88,44.92,44.84,44.86,62900.0,40.0197,40.0554,39.984,40.0019,62900.0
2014-08-01 11:50:00,44.86,44.88,44.79,44.83,59600.0,40.0019,40.0197,39.9394,39.9751,59600.0
2014-08-01 12:00:00,44.85,44.92,44.85,44.86,38000.0,39.9929,40.0554,39.9929,40.0019,38000.0
2014-08-01 12:10:00,44.86,44.87,44.83,44.86,21100.0,40.0019,40.0108,39.9751,40.0019,21100.0
2014-08-01 12:20:00,44.87,44.97,44.85,44.97,29800.0,40.0108,40.1,39.9929,40.1,29800.0
2014-08-01 12:30:00,44.97,44.98,44.93,44.95,27300.0,40.1,40.1089,40.0643,40.0821,27300.0
2014-08-01 12:40:00,44.95,44.97,44.94,44.95,23600.0,40.0821,40.1,40.0732,40.0821,23600.0
2014-08-01 12:50:00,44.95,45.07,44.95,45.03,51700.0,40.0821,40.1891,40.0821,40.1535,51700.0
2014-08-01 13:00:00,45.05,45.06,44.99,45.05,35500.0,40.1713,40.1802,40.1178,40.1713,35500.0
2014-08-01 13:10:00,45.05,45.05,44.98,44.98,41700.0,40.1713,40.1713,40.1089,40.1089,41700.0
2014-08-01 13:20:00,44.99,44.99,44.94,44.96,48300.0,40.1178,40.1178,40.0732,40.091,48300.0
2014-08-01 13:30:00,44.96,45.05,44.95,45.04,45900.0,40.091,40.1713,40.0821,40.1624,45900.0
2014-08-01 13:40:00,45.04,45.1,45.04,45.07,32800.0,40.1624,40.2159,40.1624,40.1891,32800.0
2014-08-01 13:50:00,45.08,45.08,45.01,45.04,34000.0,40.198,40.198,40.1356,40.1624,34000.0
2014-08-01 14:00:00,45.03,45.08,45.01,45.07,38500.0,40.1535,40.198,40.1356,40.1891,38500.0
2014-08-01 14:10:00,45.07,45.07,45.03,45.03,36700.0,40.1891,40.1891,40.1535,40.1535,36700.0
2014-08-01 14:20:00,45.03,45.05,44.97,44.97,33000.0,40.1535,40.1713,40.1,40.1,33000.0
2014-08-01 14:30:00,44.97,45.04,44.97,45.04,32400.0,40.1,40.1624,40.1,40.1624,32400.0
2014-08-01 14:40:00,45.04,45.06,45.0,45.03,47400.0,40.1624,40.1802,40.1267,40.1535,47400.0
2014-08-01 14:50:00,45.03,45.04,44.99,45.03,31800.0,40.1535,40.1624,40.1178,40.1535,31800.0
2014-08-01 15:00:00,45.04,45.04,44.95,44.98,57900.0,40.1624,40.1624,40.0821,40.1089,57900.0
2014-08-01 15:10:00,44.98,44.99,44.95,44.98,37800.0,40.1089,40.1178,40.0821,40.1089,37800.0
2014-08-01 15:20:00,44.98,45.0,44.93,44.94,38100.0,40.1089,40.1267,40.0643,40.0732,38100.0
2014-08-01 15:30:00,44.94,45.02,44.92,44.98,101600.0,40.0732,40.1445,40.0554,40.1089,101600.0
2014-08-01 15:40:00,44.98,44.99,44.91,44.93,131500.0,40.1089,40.1178,40.0464,40.0643,131500.0
2014-08-01 15:50:00,44.93,44.95,44.87,44.91,216800.0,40.0643,40.0821,40.0108,40.0464,216800.0
2014-08-04 09:30:00,44.86,44.97,44.19,44.22,164500.0,40.0019,40.1,39.4044,39.4312,164500.0
2014-08-04 09:40:00,44.22,44.48,43.91,43.99,113900.0,39.4312,39.663,39.1547,39.2261,113900.0
2014-08-04 09:50:00,44.0,44.35,43.8,44.21,151700.0,39.235,39.5471,39.0567,39.4223,151700.0
2014-08-04 10:00:00,44.21,44.39,44.21,44.29,87100.0,39.4223,39.5828,39.4223,39.4936,87100.0
2014-08-04 10:10:00,44.29,44.29,44.19,44.23,53400.0,39.4936,39.4936,39.4044,39.4401,53400.0
2014-08-04 10:20:00,44.22,44.28,44.16,44.24,73700.0,39.4312,39.4847,39.3777,39.449,73700.0
2014-08-04 10:30:00,44.24,44.35,44.24,44.33,54100.0,39.449,39.5471,39.449,39.5293,54100.0
2014-08-04 10:40:00,44.33,44.45,44.28,44.43,45300.0,39.5293,39.6363,39.4847,39.6184,45300.0
2014-08-04 10:50:00,44.43,44.45,44.26,44.29,42700.0,39.6184,39.6363,39.4668,39.4936,42700.0
2014-08-04 11:00:00,44.29,44.44,44.29,44.43,62300.0,39.4936,39.6273,39.4936,39.6184,62300.0
2014-08-04 11:10:00,44.43,44.52,44.41,44.46,55500.0,39.6184,39.6987,39.6006,39.6452,55500.0
2014-08-04 11:20:00,44.46,44.47,44.37,44.38,36200.0,39.6452,39.6541,39.5649,39.5738,36200.0
2014-08-04 11:30:00,44.39,44.41,44.22,44.23,75100.0,39.5828,39.6006,39.4312,39.4401,75100.0
2014-08-04 11:40:00,44.23,44.25,44.15,44.17,38100.0,39.4401,39.4579,39.3688,39.3866,38100.0
2014-08-04 11:50:00,44.16,44.18,44.08,44.1,46600.0,39.3777,39.3955,39.3063,39.3242,46600.0
2014-08-04 12:00:00,44.1,44.13,44.02,44.03,40600.0,39.3242,39.3509,39.2528,39.2617,40600.0
2014-08-04 12:10:00,44.02,44.04,43.91,43.97,61200.0,39.2528,39.2707,39.1547,39.2082,61200.0
2014-08-04 12:20:00,43.96,44.05,43.94,44.01,46500.0,39.1993,39.2796,39.1815,39.2439,46500.0
2014-08-04 12:30:00,44.0,44.04,43.98,43.98,44200.0,39.235,39.2707,39.2172,39.2172,44200.0
2014-08-04 12:40:00,43.98,44.01,43.9,43.91,52400.0,39.2172,39.2439,39.1458,39.1547,52400.0
2014-08-04 12:50:00,43.91,43.94,43.86,43.92,61700.0,39.1547,39.1815,39.1102,39.1637,61700.0
2014-08-04 13:00:00,43.91,44.13,43.91,44.12,53700.0,39.1547,39.3509,39.1547,39.342,53700.0
2014-08-04 13:10:00,44.13,44.33,44.13,44.27,58000.0,39.3509,39.5293,39.3509,39.4758,58000.0
2014-08-04 13:20:00,44.27,44.37,44.27,44.36,31700.0,39.4758,39.5649,39.4758,39.556,31700.0
2014-08-04 13:30:00,44.37,44.49,44.37,44.39,36700.0,39.5649,39.6719,39.5649,39.5828,36700.0
2014-08-04 13:40:00,44.38,44.42,44.37,44.39,46300.0,39.5738,39.6095,39.5649,39.5828,46300.0
2014-08-04 13:50:00,44.39,44.49,44.39,44.43,42700.0,39.5828,39.6719,39.5828,39.6184,42700.0
2014-08-04 14:00:00,44.44,44.44,44.35,44.41,48000.0,39.6273,39.6273,39.5471,39.6006,48000.0
2014-08-04 14:10:00,44.42,44.46,44.31,44.31,68100.0,39.6095,39.6452,39.5114,39.5114,68100.0
2014-08-04 14:20:00,44.32,44.4,44.31,44.35,47800.0,39.5203,39.5917,39.5114,39.5471,47800.0
2014-08-04 14:30:00,44.35,44.41,44.34,44.38,88500.0,39.5471,39.6006,39.5382,39.5738,88500.0
2014-08-04 14:40:00,44.39,44.4,44.34,44.39,81300.0,39.5828,39.5917,39.5382,39.5828,81300.0
2014-08-04 14:50:00,44.39,44.42,44.37,44.38,64500.0,39.5828,39.6095,39.5649,39.5738,64500.0
2014-08-04 15:00:00,44.39,44.41,44.34,44.37,89800.0,39.5828,39.6006,39.5382,39.5649,89800.0
2014-08-04 15:10:00,44.37,44.4,44.35,44.35,69400.0,39.5649,39.5917,39.5471,39.5471,69400.0
2014-08-04 15:20:00,44.35,44.43,44.34,44.38,87800.0,39.5471,39.6184,39.5382,39.5738,87800.0
2014-08-04 15:30:00,44.37,44.47,44.36,44.43,160700.0,39.5649,39.6541,39.556,39.6184,160700.0
2014-08-04 15:40:00,44.42,44.51,44.42,44.51,163100.0,39.6095,39.6898,39.6095,39.6898,163100.0
2014-08-04 15:50:00,44.51,44.55,44.46,44.48,311600.0,39.6898,39.7254,39.6452,39.663,311600.0
2014-08-05 09:30:00,44.43,44.63,44.27,44.52,51800.0,39.6184,39.7968,39.4758,39.6987,51800.0
2014-08-05 09:40:00,44.51,44.53,44.36,44.51,50900.0,39.6898,39.7076,39.556,39.6898,50900.0
2014-08-05 09:50:00,44.5,44.5,44.39,44.41,48600.0,39.6808,39.6808,39.5828,39.6006,48600.0
2014-08-05 10:00:00,44.41,44.46,44.24,44.25,93500.0,39.6006,39.6452,39.449,39.4579,93500.0
2014-08-05 10:10:00,44.25,44.32,44.18,44.27,72400.0,39.4579,39.5203,39.3955,39.4758,72400.0
2014-08-05 10:20:00,44.26,44.35,44.26,44.33,50300.0,39.4668,39.5471,39.4668,39.5293,50300.0
2014-08-05 10:30:00,44.33,44.42,44.3,44.37,63400.0,39.5293,39.6095,39.5025,39.5649,63400.0
2014-08-05 10:40:00,44.37,44.37,44.3,44.35,43600.0,39.5649,39.5649,39.5025,39.5471,43600.0
2014-08-05 10:50:00,44.36,44.37,44.23,44.26,38200.0,39.556,39.5649,39.4401,39.4668,38200.0
2014-08-05 11:00:00,44.25,44.25,44.21,44.21,34800.0,39.4579,39.4579,39.4223,39.4223,34800.0
2014-08-05 11:10:00,44.21,44.25,44.21,44.23,33000.0,39.4223,39.4579,39.4223,39.4401,33000.0
2014-08-05 11:20:00,44.23,44.26,44.21,44.23,38200.0,39.4401,39.4668,39.4223,39.4401,38200.0
2014-08-05 11:30:00,44.23,44.34,44.23,44.31,39700.0,39.4401,39.5382,39.4401,39.5114,39700.0
2014-08-05 11:40:00,44.31,44.41,44.27,44.38,25300.0,39.5114,39.6006,39.4758,39.5738,25300.0
2014-08-05 11:50:00,44.39,44.42,44.35,44.35,18500.0,39.5828,39.6095,39.5471,39.5471,18500.0
2014-08-05 12:00:00,44.34,44.41,44.34,44.35,29000.0,39.5382,39.6006,39.5382,39.5471,29000.0
2014-08-05 12:10:00,44.36,44.36,44.27,44.29,17900.0,39.556,39.556,39.4758,39.4936,17900.0
2014-08-05 12:20:00,44.29,44.29,44.16,44.19,37400.0,39.4936,39.4936,39.3777,39.4044,37400.0
2014-08-05 12:30:00,44.19,44.21,44.13,44.14,28500.0,39.4044,39.4223,39.3509,39.3598,28500.0
2014-08-05 12:40:00,44.14,44.16,44.1,44.1,23800.0,39.3598,39.3777,39.3242,39.3242,23800.0
2014-08-05 12:50:00,44.11,44.11,44.03,44.09,32800.0,39.3331,39.3331,39.2617,39.3153,32800.0
2014-08-05 13:00:00,44.1,44.16,44.06,44.16,21200.0,39.3242,39.3777,39.2885,39.3777,21200.0
2014-08-05 13:10:00,44.17,44.23,44.15,44.16,21500.0,39.3866,39.4401,39.3688,39.3777,21500.0
2014-08-05 13:20:00,44.16,44.18,44.11,44.12,17900.0,39.3777,39.3955,39.3331,39.342,17900.0
2014-08-05 13:30:00,44.12,44.13,43.85,43.85,54100.0,39.342,39.3509,39.1012,39.1012,54100.0
2014-08-05 13:40:00,43.84,43.9,43.76,43.82,73900.0,39.0923,39.1458,39.021,39.0745,73900.0
2014-08-05 13:50:00,43.82,43.94,43.8,43.87,40300.0,39.0745,39.1815,39.0567,39.1191,40300.0
2014-08-05 14:00:00,43.88,43.94,43.84,43.87,79200.0,39.128,39.1815,39.0923,39.1191,79200.0
2014-08-05 14:10:00,43.87,43.89,43.81,43.86,49900.0,39.1191,39.1369,39.0656,39.1102,49900.0
2014-08-05 14:20:00,43.85,43.85,43.79,43.83,25100.0,39.1012,39.1012,39.0477,39.0834,25100.0
2014-08-05 14:30:00,43.83,43.89,43.82,43.87,32000.0,39.0834,39.1369,39.0745,39.1191,32000.0
2014-08-05 14:40:00,43.87,43.87,43.77,43.79,27400.0,39.1191,39.1191,39.0299,39.0477,27400.0
2014-08-05 14:50:00,43.79,43.81,43.73,43.75,28800.0,39.0477,39.0656,38.9942,39.0121,28800.0
2014-08-05 15:00:00,43.74,43.74,43.66,43.66,57200.0,39.0032,39.0032,38.9318,38.9318,57200.0
2014-08-05 15:10:00,43.66,43.7,43.61,43.7,73500.0,38.9318,38.9675,38.8872,38.9675,73500.0
2014-08-05 15:20:00,43.7,43.8,43.69,43.76,91500.0,38.9675,39.0567,38.9586,39.021,91500.0
2014-08-05 15:30:00,43.76,43.83,43.74,43.75,111400.0,39.021,39.0834,39.0032,39.0121,111400.0
2014-08-05 15:40:00,43.76,43.78,43.7,43.74,160100.0,39.021,39.0388,38.9675,39.0032,160100.0
2014-08-05 15:50:00,43.74,43.76,43.71,43.73,227500.0,39.0032,39.021,38.9764,38.9942,227500.0
2014-08-06 09:30:00,43.57,43.81,43.21,43.28,169700.0,38.8516,39.0656,38.5306,38.593,169700.0
2014-08-06 09:40:00,43.29,43.44,43.26,43.34,125000.0,38.6019,38.7356,38.5751,38.6465,125000.0
2014-08-06 09:50:00,43.32,43.39,43.17,43.38,152000.0,38.6286,38.6911,38.4949,38.6821,152000.0
2014-08-06 10:00:00,43.38,43.44,43.09,43.14,158800.0,38.6821,38.7356,38.4235,38.4681,158800.0
2014-08-06 10:10:00,43.14,43.3,43.07,43.22,78100.0,38.4681,38.6108,38.4057,38.5395,78100.0
2014-08-06 10:20:00,43.21,43.23,43.05,43.15,102000.0,38.5306,38.5484,38.3879,38.477,102000.0
2014-08-06 10:30:00,43.15,43.22,42.96,42.96,83900.0,38.477,38.5395,38.3076,38.3076,83900.0
2014-08-06 10:40:00,42.97,43.09,42.95,43.03,51100.0,38.3165,38.4235,38.2987,38.37,51100.0
2014-08-06 10:50:00,43.03,43.07,42.97,43.07,77600.0,38.37,38.4057,38.3165,38.4057,77600.0
2014-08-06 11:00:00,43.07,43.15,43.02,43.05,94800.0,38.4057,38.477,38.3611,38.3879,94800.0
2014-08-06 11:10:00,43.05,43.06,42.97,43.01,68100.0,38.3879,38.3968,38.3165,38.3522,68100.0
2014-08-06 11:20:00,43.01,43.02,42.92,42.93,50400.0,38.3522,38.3611,38.272,38.2809,50400.0
2014-08-06 11:30:00,42.92,43.1,42.92,43.01,58200.0,38.272,38.4325,38.272,38.3522,58200.0
2014-08-06 11:40:00,43.02,43.07,43.01,43.05,49100.0,38.3611,38.4057,38.3522,38.3879,49100.0
2014-08-06 11:50:00,43.04,43.12,43.0,43.1,40900.0,38.379,38.4503,38.3433,38.4325,40900.0
2014-08-06 12:00:00,43.12,43.2,43.09,43.1,47900.0,38.4503,38.5216,38.4235,38.4325,47900.0
2014-08-06 12:10:00,43.1,43.12,43.0,43.01,76700.0,38.4325,38.4503,38.3433,38.3522,76700.0
2014-08-06 12:20:00,43.0,43.12,43.0,43.03,55400.0,38.3433,38.4503,38.3433,38.37,55400.0
2014-08-06 12:30:00,43.04,43.13,43.02,43.12,43300.0,38.379,38.4592,38.3611,38.4503,43300.0
2014-08-06 12:40:00,43.12,43.15,43.01,43.01,48800.0,38.4503,38.477,38.3522,38.3522,48800.0
2014-08-06 12:50:00,43.01,43.07,42.98,43.05,59300.0,38.3522,38.4057,38.3255,38.3879,59300.0
2014-08-06 13:00:00,43.06,43.1,42.99,43.05,30400.0,38.3968,38.4325,38.3344,38.3879,30400.0
2014-08-06 13:10:00,43.06,43.09,43.01,43.08,32800.0,38.3968,38.4235,38.3522,38.4146,32800.0
2014-08-06 13:20:00,43.07,43.07,42.99,43.0,34200.0,38.4057,38.4057,38.3344,38.3433,34200.0
2014-08-06 13:30:00,43.0,43.06,42.98,43.05,32800.0,38.3433,38.3968,38.3255,38.3879,32800.0
2014-08-06 13:40:00,43.04,43.05,42.97,42.97,38500.0,38.379,38.3879,38.3165,38.3165,38500.0
2014-08-06 13:50:00,42.98,43.03,42.92,42.96,63500.0,38.3255,38.37,38.272,38.3076,63500.0
2014-08-06 14:00:00,42.96,42.99,42.93,42.98,55000.0,38.3076,38.3344,38.2809,38.3255,55000.0
2014-08-06 14:10:00,42.97,42.98,42.93,42.95,66300.0,38.3165,38.3255,38.2809,38.2987,66300.0
2014-08-06 14:20:00,42.95,42.99,42.95,42.98,69300.0,38.2987,38.3344,38.2987,38.3255,69300.0
2014-08-06 14:30:00,42.98,43.01,42.96,43.0,93300.0,38.3255,38.3522,38.3076,38.3433,93300.0
2014-08-06 14:40:00,42.99,43.09,42.98,43.07,64900.0,38.3344,38.4235,38.3255,38.4057,64900.0
2014-08-06 14:50:00,43.08,43.1,43.06,43.08,41500.0,38.4146,38.4325,38.3968,38.4146,41500.0
2014-08-06 15:00:00,43.08,43.11,43.04,43.05,59600.0,38.4146,38.4414,38.379,38.3879,59600.0
2014-08-06 15:10:00,43.05,43.11,43.05,43.07,59800.0,38.3879,38.4414,38.3879,38.4057,59800.0
2014-08-06 15:20:00,43.07,43.11,43.03,43.08,107800.0,38.4057,38.4414,38.37,38.4146,107800.0
2014-08-06 15:30:00,43.08,43.13,43.05,43.06,170000.0,38.4146,38.4592,38.3879,38.3968,170000.0
2014-08-06 15:40:00,43.07,43.07,43.01,43.01,182300.0,38.4057,38.4057,38.3522,38.3522,182300.0
2014-08-06 15:50:00,43.02,43.04,42.99,43.01,485700.0,38.3611,38.379,38.3344,38.3522,485700.0
2014-08-07 09:30:00,43.21,43.55,43.19,43.39,102700.0,38.5306,38.8337,38.5127,38.6911,102700.0
2014-08-07 09:40:00,43.39,43.45,43.29,43.31,49500.0,38.6911,38.7446,38.6019,38.6197,49500.0
2014-08-07 09:50:00,43.32,43.33,43.22,43.33,46800.0,38.6286,38.6376,38.5395,38.6376,46800.0
2014-08-07 10:00:00,43.34,43.38,43.29,43.37,60100.0,38.6465,38.6821,38.6019,38.6732,60100.0
2014-08-07 10:10:00,43.37,43.49,43.36,43.4,91100.0,38.6732,38.7802,38.6643,38.7,91100.0
2014-08-07 10:20:00,43.4,43.48,43.38,43.44,33400.0,38.7,38.7713,38.6821,38.7356,33400.0
2014-08-07 10:30:00,43.44,43.44,43.36,43.43,24900.0,38.7356,38.7356,38.6643,38.7267,24900.0
2014-08-07 10:40:00,43.43,43.46,43.38,43.45,36100.0,38.7267,38.7535,38.6821,38.7446,36100.0
2014-08-07 10:50:00,43.46,43.47,43.39,43.41,27900.0,38.7535,38.7624,38.6911,38.7089,27900.0
2014-08-07 11:00:00,43.41,43.41,43.32,43.34,40600.0,38.7089,38.7089,38.6286,38.6465,40600.0
2014-08-07 11:10:00,43.33,43.34,43.28,43.33,29900.0,38.6376,38.6465,38.593,38.6376,29900.0
2014-08-07 11:20:00,43.35,43.35,43.23,43.25,29800.0,38.6554,38.6554,38.5484,38.5662,29800.0
2014-08-07 11:30:00,43.26,43.29,43.18,43.24,38300.0,38.5751,38.6019,38.5038,38.5573,38300.0
2014-08-07 11:40:00,43.23,43.23,43.11,43.18,39500.0,38.5484,38.5484,38.4414,38.5038,39500.0
2014-08-07 11:50:00,43.18,43.2,43.12,43.15,39200.0,38.5038,38.5216,38.4503,38.477,39200.0
2014-08-07 12:00:00,43.16,43.26,43.16,43.26,27100.0,38.486,38.5751,38.486,38.5751,27100.0
2014-08-07 12:10:00,43.26,43.26,43.12,43.12,33700.0,38.5751,38.5751,38.4503,38.4503,33700.0
2014-08-07 12:20:00,43.13,43.3,43.11,43.26,38200.0,38.4592,38.6108,38.4414,38.5751,38200.0
2014-08-07 12:30:00,43.26,43.26,43.16,43.2,38200.0,38.5751,38.5751,38.486,38.5216,38200.0
2014-08-07 12:40:00,43.21,43.25,43.19,43.22,21500.0,38.5306,38.5662,38.5127,38.5395,21500.0
2014-08-07 12:50:00,43.23,43.31,43.23,43.27,23200.0,38.5484,38.6197,38.5484,38.5841,23200.0
2014-08-07 13:00:00,43.28,43.34,43.26,43.34,28400.0,38.593,38.6465,38.5751,38.6465,28400.0
2014-08-07 13:10:00,43.35,43.38,43.34,43.36,22400.0,38.6554,38.6821,38.6465,38.6643,22400.0
2014-08-07 13:20:00,43.36,43.4,43.34,43.38,18300.0,38.6643,38.7,38.6465,38.6821,18300.0
2014-08-07 13:30:00,43.38,43.48,43.38,43.4,63500.0,38.6821,38.7713,38.6821,38.7,63500.0
2014-08-07 13:40:00,43.4,43.47,43.39,43.46,54200.0,38.7,38.7624,38.6911,38.7535,54200.0
2014-08-07 13:50:00,43.46,43.46,43.34,43.39,55800.0,38.7535,38.7535,38.6465,38.6911,55800.0
2014-08-07 14:00:00,43.39,43.39,43.32,43.36,39000.0,38.6911,38.6911,38.6286,38.6643,39000.0
2014-08-07 14:10:00,43.35,43.38,43.33,43.34,39500.0,38.6554,38.6821,38.6376,38.6465,39500.0
2014-08-07 14:20:00,43.34,43.34,43.27,43.28,45300.0,38.6465,38.6465,38.5841,38.593,45300.0
2014-08-07 14:30:00,43.27,43.28,43.21,43.21,35100.0,38.5841,38.593,38.5306,38.5306,35100.0
2014-08-07 14:40:00,43.22,43.26,43.21,43.25,59300.0,38.5395,38.5751,38.5306,38.5662,59300.0
2014-08-07 14:50:00,43.25,43.32,43.22,43.22,56300.0,38.5662,38.6286,38.5395,38.5395,56300.0
2014-08-07 15:00:00,43.22,43.27,43.2,43.21,61500.0,38.5395,38.5841,38.5216,38.5306,61500.0
2014-08-07 15:10:00,43.21,43.25,43.19,43.25,56800.0,38.5306,38.5662,38.5127,38.5662,56800.0
2014-08-07 15:20:00,43.24,43.24,43.2,43.23,96300.0,38.5573,38.5573,38.5216,38.5484,96300.0
2014-08-07 15:30:00,43.23,43.25,43.19,43.24,78400.0,38.5484,38.5662,38.5127,38.5573,78400.0
2014-08-07 15:40:00,43.25,43.27,43.2,43.21,82200.0,38.5662,38.5841,38.5216,38.5306,82200.0
2014-08-07 15:50:00,43.22,43.33,43.22,43.27,294400.0,38.5395,38.6376,38.5395,38.5841,294400.0
2014-08-08 09:30:00,43.42,43.73,43.42,43.64,53700.0,38.7178,38.9942,38.7178,38.914,53700.0
2014-08-08 09:40:00,43.61,43.73,43.58,43.61,65800.0,38.8872,38.9942,38.8605,38.8872,65800.0
2014-08-08 09:50:00,43.6,43.64,43.55,43.57,44900.0,38.8783,38.914,38.8337,38.8516,44900.0
2014-08-08 10:00:00,43.57,43.59,43.48,43.53,63500.0,38.8516,38.8694,38.7713,38.8159,63500.0
2014-08-08 10:10:00,43.54,43.58,43.47,43.55,14100.0,38.8248,38.8605,38.7624,38.8337,14100.0
2014-08-08 10:20:00,43.54,43.61,43.49,43.51,22500.0,38.8248,38.8872,38.7802,38.7981,22500.0
2014-08-08 10:30:00,43.5,43.59,43.48,43.58,156100.0,38.7891,38.8694,38.7713,38.8605,156100.0
2014-08-08 10:40:00,43.58,43.67,43.58,43.67,18300.0,38.8605,38.9407,38.8605,38.9407,18300.0
2014-08-08 10:50:00,43.66,43.66,43.61,43.66,15100.0,38.9318,38.9318,38.8872,38.9318,15100.0
2014-08-08 11:00:00,43.67,43.68,43.62,43.65,13300.0,38.9407,38.9497,38.8961,38.9229,13300.0
2014-08-08 11:10:00,43.66,43.73,43.65,43.69,32200.0,38.9318,38.9942,38.9229,38.9586,32200.0
2014-08-08 11:20:00,43.69,43.76,43.69,43.75,37100.0,38.9586,39.021,38.9586,39.0121,37100.0
2014-08-08 11:30:00,43.75,43.85,43.75,43.85,170400.0,39.0121,39.1012,39.0121,39.1012,170400.0
2014-08-08 11:40:00,43.86,43.91,43.77,43.83,44500.0,39.1102,39.1547,39.0299,39.0834,44500.0
2014-08-08 11:50:00,43.83,43.87,43.81,43.87,17500.0,39.0834,39.1191,39.0656,39.1191,17500.0
2014-08-08 12:00:00,43.88,43.88,43.82,43.83,55100.0,39.128,39.128,39.0745,39.0834,55100.0
2014-08-08 12:10:00,43.82,43.83,43.77,43.77,18800.0,39.0745,39.0834,39.0299,39.0299,18800.0
2014-08-08 12:20:00,43.76,43.81,43.76,43.81,40200.0,39.021,39.0656,39.021,39.0656,40200.0
2014-08-08 12:30:00,43.8,43.81,43.78,43.79,17900.0,39.0567,39.0656,39.0388,39.0477,17900.0
2014-08-08 12:40:00,43.8,43.81,43.76,43.8,23700.0,39.0567,39.0656,39.021,39.0567,23700.0
2014-08-08 12:50:00,43.79,43.83,43.77,43.82,25200.0,39.0477,39.0834,39.0299,39.0745,25200.0
2014-08-08 13:00:00,43.82,43.83,43.78,43.81,49800.0,39.0745,39.0834,39.0388,39.0656,49800.0
2014-08-08 13:10:00,43.82,43.95,43.77,43.95,44100.0,39.0745,39.1904,39.0299,39.1904,44100.0
2014-08-08 13:20:00,43.96,44.05,43.94,44.02,46400.0,39.1993,39.2796,39.1815,39.2528,46400.0
2014-08-08 13:30:00,44.01,44.01,43.89,43.91,41300.0,39.2439,39.2439,39.1369,39.1547,41300.0
2014-08-08 13:40:00,43.9,43.99,43.9,43.99,61200.0,39.1458,39.2261,39.1458,39.2261,61200.0
2014-08-08 13:50:00,44.0,44.0,43.9,43.96,56200.0,39.235,39.235,39.1458,39.1993,56200.0
2014-08-08 14:00:00,43.95,44.03,43.94,44.02,31400.0,39.1904,39.2617,39.1815,39.2528,31400.0
2014-08-08 14:10:00,44.02,44.02,43.93,43.95,25700.0,39.2528,39.2528,39.1726,39.1904,25700.0
2014-08-08 14:20:00,43.94,44.04,43.94,44.03,29900.0,39.1815,39.2707,39.1815,39.2617,29900.0
2014-08-08 14:30:00,44.03,44.03,43.94,43.95,22200.0,39.2617,39.2617,39.1815,39.1904,22200.0
2014-08-08 14:40:00,43.94,43.94,43.87,43.89,55200.0,39.1815,39.1815,39.1191,39.1369,55200.0
2014-08-08 14:50:00,43.88,43.89,43.86,43.87,29100.0,39.128,39.1369,39.1102,39.1191,29100.0
2014-08-08 15:00:00,43.86,43.93,43.86,43.93,42900.0,39.1102,39.1726,39.1102,39.1726,42900.0
2014-08-08 15:10:00,43.92,43.98,43.91,43.98,41400.0,39.1637,39.2172,39.1547,39.2172,41400.0
2014-08-08 15:20:00,43.98,44.05,43.94,44.04,190900.0,39.2172,39.2796,39.1815,39.2707,190900.0
2014-08-08 15:30:00,44.05,44.07,44.02,44.05,77000.0,39.2796,39.2974,39.2528,39.2796,77000.0
2014-08-08 15:40:00,44.05,44.08,44.01,44.06,235700.0,39.2796,39.3063,39.2439,39.2885,235700.0
2014-08-08 15:50:00,44.06,44.13,44.05,44.1,210500.0,39.2885,39.3509,39.2796,39.3242,210500.0
2014-08-11 09:30:00,44.1,44.36,43.98,44.18,57400.0,39.3242,39.556,39.2172,39.3955,57400.0
2014-08-11 09:40:00,44.19,44.26,44.14,44.21,31200.0,39.4044,39.4668,39.3598,39.4223,31200.0
2014-08-11 09:50:00,44.2,44.32,44.2,44.3,49100.0,39.4133,39.5203,39.4133,39.5025,49100.0
2014-08-11 10:00:00,44.28,44.3,44.13,44.13,39100.0,39.4847,39.5025,39.3509,39.3509,39100.0
2014-08-11 10:10:00,44.12,44.17,44.05,44.05,27600.0,39.342,39.3866,39.2796,39.2796,27600.0
2014-08-11 10:20:00,44.04,44.07,44.01,44.04,26600.0,39.2707,39.2974,39.2439,39.2707,26600.0
2014-08-11 10:30:00,44.04,44.09,43.99,44.08,25900.0,39.2707,39.3153,39.2261,39.3063,25900.0
2014-08-11 10:40:00,44.08,44.12,44.08,44.12,19800.0,39.3063,39.342,39.3063,39.342,19800.0
2014-08-11 10:50:00,44.13,44.16,44.07,44.09,24100.0,39.3509,39.3777,39.2974,39.3153,24100.0
2014-08-11 11:00:00,44.09,44.18,44.09,44.15,21200.0,39.3153,39.3955,39.3153,39.3688,21200.0
2014-08-11 11:10:00,44.14,44.18,44.11,44.15,21500.0,39.3598,39.3955,39.3331,39.3688,21500.0
2014-08-11 11:20:00,44.14,44.16,44.11,44.16,22300.0,39.3598,39.3777,39.3331,39.3777,22300.0
2014-08-11 11:30:00,44.17,44.21,44.16,44.2,29900.0,39.3866,39.4223,39.3777,39.4133,29900.0
2014-08-11 11:40:00,44.2,44.26,44.19,44.2,28200.0,39.4133,39.4668,39.4044,39.4133,28200.0
2014-08-11 11:50:00,44.19,44.2,44.09,44.11,19800.0,39.4044,39.4133,39.3153,39.3331,19800.0
2014-08-11 12:00:00,44.11,44.12,44.04,44.05,25600.0,39.3331,39.342,39.2707,39.2796,25600.0
2014-08-11 12:10:00,44.04,44.07,44.01,44.03,26200.0,39.2707,39.2974,39.2439,39.2617,26200.0
2014-08-11 12:20:00,44.03,44.09,44.03,44.06,28100.0,39.2617,39.3153,39.2617,39.2885,28100.0
2014-08-11 12:30:00,44.06,44.07,43.95,43.95,26300.0,39.2885,39.2974,39.1904,39.1904,26300.0
2014-08-11 12:40:00,43.96,44.02,43.96,43.99,23100.0,39.1993,39.2528,39.1993,39.2261,23100.0
2014-08-11 12:50:00,44.0,44.02,43.97,44.01,26700.0,39.235,39.2528,39.2082,39.2439,26700.0
2014-08-11 13:00:00,44.0,44.06,43.99,44.0,21000.0,39.235,39.2885,39.2261,39.235,21000.0
2014-08-11 13:10:00,44.0,44.02,44.0,44.02,14100.0,39.235,39.2528,39.235,39.2528,14100.0
2014-08-11 13:20:00,44.02,44.05,44.01,44.01,17100.0,39.2528,39.2796,39.2439,39.2439,17100.0
2014-08-11 13:30:00,44.02,44.04,43.99,44.0,23000.0,39.2528,39.2707,39.2261,39.235,23000.0
2014-08-11 13:40:00,44.0,44.04,43.96,44.03,26700.0,39.235,39.2707,39.1993,39.2617,26700.0
2014-08-11 13:50:00,44.03,44.04,43.95,43.97,34100.0,39.2617,39.2707,39.1904,39.2082,34100.0
2014-08-11 14:00:00,43.97,43.97,43.91,43.94,30600.0,39.2082,39.2082,39.1547,39.1815,30600.0
2014-08-11 14:10:00,43.93,43.94,43.9,43.91,34000.0,39.1726,39.1815,39.1458,39.1547,34000.0
2014-08-11 14:20:00,43.92,43.99,43.92,43.99,26900.0,39.1637,39.2261,39.1637,39.2261,26900.0
2014-08-11 14:30:00,43.98,43.98,43.93,43.94,35000.0,39.2172,39.2172,39.1726,39.1815,35000.0
2014-08-11 14:40:00,43.94,43.97,43.92,43.93,66000.0,39.1815,39.2082,39.1637,39.1726,66000.0
2014-08-11 14:50:00,43.94,43.94,43.86,43.86,54900.0,39.1815,39.1815,39.1102,39.1102,54900.0
2014-08-11 15:00:00,43.86,43.96,43.85,43.94,33700.0,39.1102,39.1993,39.1012,39.1815,33700.0
2014-08-11 15:10:00,43.95,43.98,43.93,43.95,36800.0,39.1904,39.2172,39.1726,39.1904,36800.0
2014-08-11 15:20:00,43.96,43.97,43.89,43.9,44000.0,39.1993,39.2082,39.1369,39.1458,44000.0
2014-08-11 15:30:00,43.91,43.92,43.88,43.9,54100.0,39.1547,39.1637,39.128,39.1458,54100.0
2014-08-11 15:40:00,43.89,43.91,43.86,43.9,74400.0,39.1369,39.1547,39.1102,39.1458,74400.0
2014-08-11 15:50:00,43.89,43.94,43.87,43.92,123800.0,39.1369,39.1815,39.1191,39.1637,123800.0
2014-08-12 09:30:00,43.95,44.03,43.83,44.03,24100.0,39.1904,39.2617,39.0834,39.2617,24100.0
2014-08-12 09:40:00,44.03,44.08,44.0,44.05,26500.0,39.2617,39.3063,39.235,39.2796,26500.0
2014-08-12 09:50:00,44.04,44.05,43.98,44.04,17600.0,39.2707,39.2796,39.2172,39.2707,17600.0
2014-08-12 10:00:00,44.03,44.03,43.91,43.92,22300.0,39.2617,39.2617,39.1547,39.1637,22300.0
2014-08-12 10:10:00,43.91,44.05,43.91,44.05,21200.0,39.1547,39.2796,39.1547,39.2796,21200.0
2014-08-12 10:20:00,44.04,44.09,43.97,44.09,14800.0,39.2707,39.3153,39.2082,39.3153,14800.0
2014-08-12 10:30:00,44.09,44.09,43.99,44.02,20400.0,39.3153,39.3153,39.2261,39.2528,20400.0
2014-08-12 10:40:00,44.01,44.03,43.89,43.89,18800.0,39.2439,39.2617,39.1369,39.1369,18800.0
2014-08-12 10:50:00,43.89,43.97,43.89,43.97,10200.0,39.1369,39.2082,39.1369,39.2082,10200.0
2014-08-12 11:00:00,43.95,43.96,43.92,43.95,23900.0,39.1904,39.1993,39.1637,39.1904,23900.0
2014-08-12 11:10:00,43.94,43.98,43.92,43.95,22500.0,39.1815,39.2172,39.1637,39.1904,22500.0
2014-08-12 11:20:00,43.97,43.98,43.94,43.97,8600.0,39.2082,39.2172,39.1815,39.2082,8600.0
2014-08-12 11:30:00,43.98,44.05,43.98,44.01,19100.0,39.2172,39.2796,39.2172,39.2439,19100.0
2014-08-12 11:40:00,44.01,44.04,43.97,44.02,9700.0,39.2439,39.2707,39.2082,39.2528,9700.0
2014-08-12 11:50:00,44.0,44.0,43.95,43.95,11000.0,39.235,39.235,39.1904,39.1904,11000.0
2014-08-12 12:00:00,43.94,43.97,43.91,43.97,12200.0,39.1815,39.2082,39.1547,39.2082,12200.0
2014-08-12 12:10:00,43.96,44.0,43.94,43.96,11300.0,39.1993,39.235,39.1815,39.1993,11300.0
2014-08-12 12:20:00,43.96,44.01,43.96,43.97,11700.0,39.1993,39.2439,39.1993,39.2082,11700.0
2014-08-12 12:30:00,43.98,44.02,43.96,44.01,14800.0,39.2172,39.2528,39.1993,39.2439,14800.0
2014-08-12 12:40:00,44.01,44.2,44.01,44.13,751500.0,39.2439,39.4133,39.2439,39.3509,751500.0
2014-08-12 12:50:00,44.12,44.16,44.1,44.13,39200.0,39.342,39.3777,39.3242,39.3509,39200.0
2014-08-12 13:00:00,44.14,44.16,44.12,44.13,11900.0,39.3598,39.3777,39.342,39.3509,11900.0
2014-08-12 13:10:00,44.14,44.16,44.1,44.16,23300.0,39.3598,39.3777,39.3242,39.3777,23300.0
2014-08-12 13:20:00,44.16,44.16,44.09,44.1,18000.0,39.3777,39.3777,39.3153,39.3242,18000.0
2014-08-12 13:30:00,44.1,44.1,44.05,44.08,19000.0,39.3242,39.3242,39.2796,39.3063,19000.0
2014-08-12 13:40:00,44.07,44.09,44.05,44.08,18400.0,39.2974,39.3153,39.2796,39.3063,18400.0
2014-08-12 13:50:00,44.07,44.1,44.05,44.05,10700.0,39.2974,39.3242,39.2796,39.2796,10700.0
2014-08-12 14:00:00,44.04,44.09,44.02,44.03,18200.0,39.2707,39.3153,39.2528,39.2617,18200.0
2014-08-12 14:10:00,44.03,44.06,44.01,44.05,15800.0,39.2617,39.2885,39.2439,39.2796,15800.0
2014-08-12 14:20:00,44.05,44.06,44.0,44.02,23800.0,39.2796,39.2885,39.235,39.2528,23800.0
2014-08-12 14:30:00,44.02,44.02,43.97,44.01,32300.0,39.2528,39.2528,39.2082,39.2439,32300.0
2014-08-12 14:40:00,44.0,44.01,43.92,43.92,49200.0,39.235,39.2439,39.1637,39.1637,49200.0
2014-08-12 14:50:00,43.93,43.94,43.9,43.93,29200.0,39.1726,39.1815,39.1458,39.1726,29200.0
2014-08-12 15:00:00,43.92,43.94,43.9,43.94,19500.0,39.1637,39.1815,39.1458,39.1815,19500.0
2014-08-12 15:10:00,43.93,43.94,43.9,43.93,17500.0,39.1726,39.1815,39.1458,39.1726,17500.0
2014-08-12 15:20:00,43.93,43.93,43.9,43.9,27000.0,39.1726,39.1726,39.1458,39.1458,27000.0
2014-08-12 15:30:00,43.9,43.92,43.89,43.9,34200.0,39.1458,39.1637,39.1369,39.1458,34200.0
2014-08-12 15:40:00,43.91,43.93,43.91,43.92,61800.0,39.1547,39.1726,39.1547,39.1637,61800.0
2014-08-12 15:50:00,43.93,43.95,43.91,43.92,146300.0,39.1726,39.1904,39.1547,39.1637,146300.0
2014-08-13 09:30:00,44.07,44.15,43.94,43.99,107400.0,39.2974,39.3688,39.1815,39.2261,107400.0
2014-08-13 09:40:00,43.97,44.02,43.85,43.87,38100.0,39.2082,39.2528,39.1012,39.1191,38100.0
2014-08-13 09:50:00,43.89,43.93,43.87,43.88,24600.0,39.1369,39.1726,39.1191,39.128,24600.0
2014-08-13 10:00:00,43.88,43.89,43.82,43.83,37000.0,39.128,39.1369,39.0745,39.0834,37000.0
2014-08-13 10:10:00,43.82,43.82,43.79,43.79,24800.0,39.0745,39.0745,39.0477,39.0477,24800.0
2014-08-13 10:20:00,43.8,43.8,43.73,43.78,58800.0,39.0567,39.0567,38.9942,39.0388,58800.0
2014-08-13 10:30:00,43.79,43.85,43.77,43.83,52500.0,39.0477,39.1012,39.0299,39.0834,52500.0
2014-08-13 10:40:00,43.84,43.86,43.81,43.81,41500.0,39.0923,39.1102,39.0656,39.0656,41500.0
2014-08-13 10:50:00,43.81,43.86,43.77,43.86,22400.0,39.0656,39.1102,39.0299,39.1102,22400.0
2014-08-13 11:00:00,43.86,44.08,43.86,44.06,41200.0,39.1102,39.3063,39.1102,39.2885,41200.0
2014-08-13 11:10:00,44.07,44.11,44.02,44.05,72500.0,39.2974,39.3331,39.2528,39.2796,72500.0
2014-08-13 11:20:00,44.06,44.06,43.95,44.0,80800.0,39.2885,39.2885,39.1904,39.235,80800.0
2014-08-13 11:30:00,43.99,44.01,43.96,43.96,93600.0,39.2261,39.2439,39.1993,39.1993,93600.0
2014-08-13 11:40:00,43.96,44.06,43.94,44.06,40700.0,39.1993,39.2885,39.1815,39.2885,40700.0
2014-08-13 11:50:00,44.05,44.08,44.02,44.07,25700.0,39.2796,39.3063,39.2528,39.2974,25700.0
2014-08-13 12:00:00,44.08,44.14,44.07,44.11,34300.0,39.3063,39.3598,39.2974,39.3331,34300.0
2014-08-13 12:10:00,44.11,44.12,44.03,44.06,51800.0,39.3331,39.342,39.2617,39.2885,51800.0
2014-08-13 12:20:00,44.04,44.12,44.02,44.12,15900.0,39.2707,39.342,39.2528,39.342,15900.0
2014-08-13 12:30:00,44.12,44.12,44.06,44.06,19400.0,39.342,39.342,39.2885,39.2885,19400.0
2014-08-13 12:40:00,44.06,44.09,44.04,44.06,22700.0,39.2885,39.3153,39.2707,39.2885,22700.0
2014-08-13 12:50:00,44.06,44.07,44.03,44.03,10200.0,39.2885,39.2974,39.2617,39.2617,10200.0
2014-08-13 13:00:00,44.04,44.05,44.01,44.02,22600.0,39.2707,39.2796,39.2439,39.2528,22600.0
2014-08-13 13:10:00,44.01,44.06,44.0,44.01,35400.0,39.2439,39.2885,39.235,39.2439,35400.0
2014-08-13 13:20:00,44.0,44.05,44.0,44.03,22200.0,39.235,39.2796,39.235,39.2617,22200.0
2014-08-13 13:30:00,44.04,44.05,44.0,44.05,22500.0,39.2707,39.2796,39.235,39.2796,22500.0
2014-08-13 13:40:00,44.05,44.09,44.05,44.08,16300.0,39.2796,39.3153,39.2796,39.3063,16300.0
2014-08-13 13:50:00,44.08,44.1,44.05,44.07,17700.0,39.3063,39.3242,39.2796,39.2974,17700.0
2014-08-13 14:00:00,44.08,44.09,43.98,43.99,44100.0,39.3063,39.3153,39.2172,39.2261,44100.0
2014-08-13 14:10:00,43.99,44.01,43.96,43.96,12400.0,39.2261,39.2439,39.1993,39.1993,12400.0
2014-08-13 14:20:00,43.95,43.97,43.92,43.94,36400.0,39.1904,39.2082,39.1637,39.1815,36400.0
2014-08-13 14:30:00,43.94,43.97,43.93,43.96,23100.0,39.1815,39.2082,39.1726,39.1993,23100.0
2014-08-13 14:40:00,43.95,43.97,43.93,43.93,31800.0,39.1904,39.2082,39.1726,39.1726,31800.0
2014-08-13 14:50:00,43.93,43.96,43.91,43.93,37800.0,39.1726,39.1993,39.1547,39.1726,37800.0
2014-08-13 15:00:00,43.93,43.96,43.91,43.92,27500.0,39.1726,39.1993,39.1547,39.1637,27500.0
2014-08-13 15:10:00,43.93,43.96,43.92,43.95,53400.0,39.1726,39.1993,39.1637,39.1904,53400.0
2014-08-13 15:20:00,43.94,44.0,43.93,43.98,36000.0,39.1815,39.235,39.1726,39.2172,36000.0
2014-08-13 15:30:00,43.98,44.01,43.96,44.01,45100.0,39.2172,39.2439,39.1993,39.2439,45100.0
2014-08-13 15:40:00,43.99,44.07,43.98,44.04,98300.0,39.2261,39.2974,39.2172,39.2707,98300.0
2014-08-13 15:50:00,44.04,44.08,44.03,44.06,187600.0,39.2707,39.3063,39.2617,39.2885,187600.0
2014-08-14 09:30:00,44.09,44.38,44.09,44.32,49000.0,39.3153,39.5738,39.3153,39.5203,49000.0
2014-08-14 09:40:00,44.32,44.36,44.26,44.34,47500.0,39.5203,39.556,39.4668,39.5382,47500.0
2014-08-14 09:50:00,44.34,44.36,44.3,44.32,44500.0,39.5382,39.556,39.5025,39.5203,44500.0
2014-08-14 10:00:00,44.3,44.32,44.27,44.29,24600.0,39.5025,39.5203,39.4758,39.4936,24600.0
2014-08-14 10:10:00,44.28,44.37,44.28,44.33,32900.0,39.4847,39.5649,39.4847,39.5293,32900.0
2014-08-14 10:20:00,44.33,44.38,44.33,44.38,42400.0,39.5293,39.5738,39.5293,39.5738,42400.0
2014-08-14 10:30:00,44.38,44.47,44.37,44.43,31300.0,39.5738,39.6541,39.5649,39.6184,31300.0
2014-08-14 10:40:00,44.43,44.44,44.4,44.41,23800.0,39.6184,39.6273,39.5917,39.6006,23800.0
2014-08-14 10:50:00,44.4,44.4,44.26,44.29,43800.0,39.5917,39.5917,39.4668,39.4936,43800.0
2014-08-14 11:00:00,44.3,44.33,44.26,44.33,20500.0,39.5025,39.5293,39.4668,39.5293,20500.0
2014-08-14 11:10:00,44.33,44.37,44.3,44.37,29600.0,39.5293,39.5649,39.5025,39.5649,29600.0
2014-08-14 11:20:00,44.38,44.4,44.36,44.38,38000.0,39.5738,39.5917,39.556,39.5738,38000.0
2014-08-14 11:30:00,44.39,44.4,44.34,44.36,32500.0,39.5828,39.5917,39.5382,39.556,32500.0
2014-08-14 11:40:00,44.36,44.39,44.35,44.39,15700.0,39.556,39.5828,39.5471,39.5828,15700.0
2014-08-14 11:50:00,44.39,44.41,44.39,44.41,14700.0,39.5828,39.6006,39.5828,39.6006,14700.0
2014-08-14 12:00:00,44.42,44.45,44.41,44.44,11100.0,39.6095,39.6363,39.6006,39.6273,11100.0
2014-08-14 12:10:00,44.43,44.46,44.39,44.39,9600.0,39.6184,39.6452,39.5828,39.5828,9600.0
2014-08-14 12:20:00,44.39,44.39,44.36,44.38,8300.0,39.5828,39.5828,39.556,39.5738,8300.0
2014-08-14 12:30:00,44.39,44.39,44.33,44.35,14800.0,39.5828,39.5828,39.5293,39.5471,14800.0
2014-08-14 12:40:00,44.35,44.38,44.35,44.38,12200.0,39.5471,39.5738,39.5471,39.5738,12200.0
2014-08-14 12:50:00,44.38,44.44,44.38,44.43,12600.0,39.5738,39.6273,39.5738,39.6184,12600.0
2014-08-14 13:00:00,44.42,44.42,44.37,44.38,7400.0,39.6095,39.6095,39.5649,39.5738,7400.0
2014-08-14 13:10:00,44.38,44.51,44.38,44.5,24300.0,39.5738,39.6898,39.5738,39.6808,24300.0
2014-08-14 13:20:00,44.51,44.53,44.48,44.48,9200.0,39.6898,39.7076,39.663,39.663,9200.0
2014-08-14 13:30:00,44.48,44.5,44.47,44.49,14300.0,39.663,39.6808,39.6541,39.6719,14300.0
2014-08-14 13:40:00,44.48,44.49,44.45,44.49,18500.0,39.663,39.6719,39.6363,39.6719,18500.0
2014-08-14 13:50:00,44.48,44.5,44.48,44.49,11000.0,39.663,39.6808,39.663,39.6719,11000.0
2014-08-14 14:00:00,44.5,44.54,44.5,44.53,45400.0,39.6808,39.7165,39.6808,39.7076,45400.0
2014-08-14 14:10:00,44.54,44.56,44.51,44.51,18200.0,39.7165,39.7344,39.6898,39.6898,18200.0
2014-08-14 14:20:00,44.51,44.55,44.5,44.52,35100.0,39.6898,39.7254,39.6808,39.6987,35100.0
2014-08-14 14:30:00,44.52,44.59,44.52,44.58,39800.0,39.6987,39.7611,39.6987,39.7522,39800.0
2014-08-14 14:40:00,44.58,44.58,44.51,44.51,22300.0,39.7522,39.7522,39.6898,39.6898,22300.0
2014-08-14 14:50:00,44.51,44.51,44.46,44.46,32900.0,39.6898,39.6898,39.6452,39.6452,32900.0
2014-08-14 15:00:00,44.46,44.53,44.46,44.51,25200.0,39.6452,39.7076,39.6452,39.6898,25200.0
2014-08-14 15:10:00,44.5,44.51,44.46,44.46,18400.0,39.6808,39.6898,39.6452,39.6452,18400.0
2014-08-14 15:20:00,44.46,44.48,44.46,44.47,18500.0,39.6452,39.663,39.6452,39.6541,18500.0
2014-08-14 15:30:00,44.46,44.48,44.42,44.44,93800.0,39.6452,39.663,39.6095,39.6273,93800.0
2014-08-14 15:40:00,44.44,44.48,44.44,44.47,68300.0,39.6273,39.663,39.6273,39.6541,68300.0
2014-08-14 15:50:00,44.47,44.53,44.46,44.52,129500.0,39.6541,39.7076,39.6452,39.6987,129500.0
2014-08-15 09:30:00,44.84,45.23,44.83,45.13,356800.0,39.984,40.3318,39.9751,40.2426,356800.0
2014-08-15 09:40:00,45.13,45.17,45.02,45.06,60800.0,40.2426,40.2783,40.1445,40.1802,60800.0
2014-08-15 09:50:00,45.06,45.07,44.99,45.05,56400.0,40.1802,40.1891,40.1178,40.1713,56400.0
2014-08-15 10:00:00,45.05,45.1,45.0,45.0,51600.0,40.1713,40.2159,40.1267,40.1267,51600.0
2014-08-15 10:10:00,45.0,45.1,45.0,45.09,55300.0,40.1267,40.2159,40.1267,40.207,55300.0
2014-08-15 10:20:00,45.09,45.17,45.06,45.17,51300.0,40.207,40.2783,40.1802,40.2783,51300.0
2014-08-15 10:30:00,45.17,45.23,45.17,45.22,61000.0,40.2783,40.3318,40.2783,40.3229,61000.0
2014-08-15 10:40:00,45.21,45.22,45.1,45.15,168300.0,40.314,40.3229,40.2159,40.2605,168300.0
2014-08-15 10:50:00,45.15,45.15,44.9,45.02,216000.0,40.2605,40.2605,40.0375,40.1445,216000.0
2014-08-15 11:00:00,45.02,45.06,44.97,45.01,120200.0,40.1445,40.1802,40.1,40.1356,120200.0
2014-08-15 11:10:00,45.01,45.15,45.01,45.14,105300.0,40.1356,40.2605,40.1356,40.2515,105300.0
2014-08-15 11:20:00,45.14,45.15,45.08,45.09,89500.0,40.2515,40.2605,40.198,40.207,89500.0
2014-08-15 11:30:00,45.1,45.18,45.06,45.18,81600.0,40.2159,40.2872,40.1802,40.2872,81600.0
2014-08-15 11:40:00,45.18,45.18,45.04,45.12,40100.0,40.2872,40.2872,40.1624,40.2337,40100.0
2014-08-15 11:50:00,45.12,45.12,44.97,45.02,98600.0,40.2337,40.2337,40.1,40.1445,98600.0
2014-08-15 12:00:00,45.02,45.09,44.95,45.08,47800.0,40.1445,40.207,40.0821,40.198,47800.0
2014-08-15 12:10:00,45.08,45.08,44.99,45.01,27300.0,40.198,40.198,40.1178,40.1356,27300.0
2014-08-15 12:20:00,45.02,45.16,44.99,45.14,33000.0,40.1445,40.2694,40.1178,40.2515,33000.0
2014-08-15 12:30:00,45.15,45.2,45.08,45.19,35500.0,40.2605,40.305,40.198,40.2961,35500.0
2014-08-15 12:40:00,45.19,45.26,45.19,45.23,52800.0,40.2961,40.3585,40.2961,40.3318,52800.0
2014-08-15 12:50:00,45.23,45.25,45.19,45.22,22800.0,40.3318,40.3496,40.2961,40.3229,22800.0
2014-08-15 13:00:00,45.21,45.24,45.14,45.23,42700.0,40.314,40.3407,40.2515,40.3318,42700.0
2014-08-15 13:10:00,45.23,45.36,45.23,45.34,68600.0,40.3318,40.4477,40.3318,40.4299,68600.0
2014-08-15 13:20:00,45.35,45.41,45.33,45.39,62100.0,40.4388,40.4923,40.421,40.4745,62100.0
2014-08-15 13:30:00,45.39,45.39,45.29,45.3,57500.0,40.4745,40.4745,40.3853,40.3942,57500.0
2014-08-15 13:40:00,45.31,45.37,45.31,45.33,54200.0,40.4031,40.4566,40.4031,40.421,54200.0
2014-08-15 13:50:00,45.32,45.33,45.23,45.26,68300.0,40.412,40.421,40.3318,40.3585,68300.0
2014-08-15 14:00:00,45.24,45.27,45.21,45.23,56600.0,40.3407,40.3675,40.314,40.3318,56600.0
2014-08-15 14:10:00,45.22,45.24,45.2,45.21,56200.0,40.3229,40.3407,40.305,40.314,56200.0
2014-08-15 14:20:00,45.21,45.35,45.2,45.35,52300.0,40.314,40.4388,40.305,40.4388,52300.0
2014-08-15 14:30:00,45.34,45.35,45.22,45.25,36300.0,40.4299,40.4388,40.3229,40.3496,36300.0
2014-08-15 14:40:00,45.25,45.33,45.25,45.29,43500.0,40.3496,40.421,40.3496,40.3853,43500.0
2014-08-15 14:50:00,45.28,45.29,45.23,45.26,43600.0,40.3764,40.3853,40.3318,40.3585,43600.0
2014-08-15 15:00:00,45.26,45.3,45.21,45.25,65600.0,40.3585,40.3942,40.314,40.3496,65600.0
2014-08-15 15:10:00,45.26,45.27,45.19,45.2,131300.0,40.3585,40.3675,40.2961,40.305,131300.0
2014-08-15 15:20:00,45.2,45.21,45.16,45.16,83600.0,40.305,40.314,40.2694,40.2694,83600.0
2014-08-15 15:30:00,45.17,45.22,45.14,45.19,148500.0,40.2783,40.3229,40.2515,40.2961,148500.0
2014-08-15 15:40:00,45.2,45.3,45.19,45.25,182700.0,40.305,40.3942,40.2961,40.3496,182700.0
2014-08-15 15:50:00,45.25,45.33,45.14,45.19,671800.0,40.3496,40.421,40.2515,40.2961,671800.0
2014-08-18 09:30:00,45.28,45.51,45.15,45.16,137600.0,40.3764,40.5815,40.2605,40.2694,137600.0
2014-08-18 09:40:00,45.15,45.16,45.04,45.1,55500.0,40.2605,40.2694,40.1624,40.2159,55500.0
2014-08-18 09:50:00,45.1,45.1,45.02,45.04,33600.0,40.2159,40.2159,40.1445,40.1624,33600.0
2014-08-18 10:00:00,45.05,45.15,45.05,45.09,99500.0,40.1713,40.2605,40.1713,40.207,99500.0
2014-08-18 10:10:00,45.09,45.09,45.01,45.05,23000.0,40.207,40.207,40.1356,40.1713,23000.0
2014-08-18 10:20:00,45.05,45.1,45.02,45.06,37100.0,40.1713,40.2159,40.1445,40.1802,37100.0
2014-08-18 10:30:00,45.06,45.14,45.03,45.12,32000.0,40.1802,40.2515,40.1535,40.2337,32000.0
2014-08-18 10:40:00,45.13,45.19,45.11,45.18,36100.0,40.2426,40.2961,40.2248,40.2872,36100.0
2014-08-18 10:50:00,45.17,45.2,45.14,45.16,68600.0,40.2783,40.305,40.2515,40.2694,68600.0
2014-08-18 11:00:00,45.16,45.18,45.12,45.18,23600.0,40.2694,40.2872,40.2337,40.2872,23600.0
2014-08-18 11:10:00,45.17,45.23,45.16,45.18,27700.0,40.2783,40.3318,40.2694,40.2872,27700.0
2014-08-18 11:20:00,45.19,45.21,45.17,45.18,42200.0,40.2961,40.314,40.2783,40.2872,42200.0
2014-08-18 11:30:00,45.18,45.19,45.13,45.15,28500.0,40.2872,40.2961,40.2426,40.2605,28500.0
2014-08-18 11:40:00,45.16,45.17,45.06,45.09,47100.0,40.2694,40.2783,40.1802,40.207,47100.0
2014-08-18 11:50:00,45.08,45.09,45.06,45.08,73600.0,40.198,40.207,40.1802,40.198,73600.0
2014-08-18 12:00:00,45.08,45.1,45.07,45.09,23200.0,40.198,40.2159,40.1891,40.207,23200.0
2014-08-18 12:10:00,45.08,45.1,45.07,45.08,23800.0,40.198,40.2159,40.1891,40.198,23800.0
2014-08-18 12:20:00,45.08,45.11,45.06,45.1,62600.0,40.198,40.2248,40.1802,40.2159,62600.0
2014-08-18 12:30:00,45.1,45.11,45.07,45.09,22300.0,40.2159,40.2248,40.1891,40.207,22300.0
2014-08-18 12:40:00,45.1,45.14,45.1,45.12,31900.0,40.2159,40.2515,40.2159,40.2337,31900.0
2014-08-18 12:50:00,45.13,45.14,45.11,45.13,26100.0,40.2426,40.2515,40.2248,40.2426,26100.0
2014-08-18 13:00:00,45.12,45.13,45.05,45.06,24900.0,40.2337,40.2426,40.1713,40.1802,24900.0
2014-08-18 13:10:00,45.06,45.07,45.02,45.05,24800.0,40.1802,40.1891,40.1445,40.1713,24800.0
2014-08-18 13:20:00,45.05,45.05,45.02,45.05,48700.0,40.1713,40.1713,40.1445,40.1713,48700.0
2014-08-18 13:30:00,45.05,45.08,45.05,45.06,49100.0,40.1713,40.198,40.1713,40.1802,49100.0
2014-08-18 13:40:00,45.05,45.09,45.05,45.08,51100.0,40.1713,40.207,40.1713,40.198,51100.0
2014-08-18 13:50:00,45.09,45.11,45.08,45.08,34500.0,40.207,40.2248,40.198,40.198,34500.0
2014-08-18 14:00:00,45.08,45.09,45.07,45.07,37600.0,40.198,40.207,40.1891,40.1891,37600.0
2014-08-18 14:10:00,45.07,45.07,44.99,45.02,31600.0,40.1891,40.1891,40.1178,40.1445,31600.0
2014-08-18 14:20:00,45.01,45.02,44.94,44.94,27200.0,40.1356,40.1445,40.0732,40.0732,27200.0
2014-08-18 14:30:00,44.94,44.96,44.92,44.93,33600.0,40.0732,40.091,40.0554,40.0643,33600.0
2014-08-18 14:40:00,44.93,44.98,44.93,44.97,34200.0,40.0643,40.1089,40.0643,40.1,34200.0
2014-08-18 14:50:00,44.97,45.02,44.96,45.01,75500.0,40.1,40.1445,40.091,40.1356,75500.0
2014-08-18 15:00:00,45.01,45.05,45.0,45.05,48700.0,40.1356,40.1713,40.1267,40.1713,48700.0
2014-08-18 15:10:00,45.05,45.05,45.01,45.05,40600.0,40.1713,40.1713,40.1356,40.1713,40600.0
2014-08-18 15:20:00,45.06,45.06,44.97,44.99,110500.0,40.1802,40.1802,40.1,40.1178,110500.0
2014-08-18 15:30:00,44.99,45.0,44.95,44.95,75700.0,40.1178,40.1267,40.0821,40.0821,75700.0
2014-08-18 15:40:00,44.95,45.0,44.94,44.98,108400.0,40.0821,40.1267,40.0732,40.1089,108400.0
2014-08-18 15:50:00,44.97,45.0,44.94,44.98,290900.0,40.1,40.1267,40.0732,40.1089,290900.0
2014-08-19 09:30:00,45.04,45.25,44.99,45.03,83600.0,40.1624,40.3496,40.1178,40.1535,83600.0
2014-08-19 09:40:00,45.0,45.02,44.9,44.96,32200.0,40.1267,40.1445,40.0375,40.091,32200.0
2014-08-19 09:50:00,44.96,45.01,44.91,44.98,21100.0,40.091,40.1356,40.0464,40.1089,21100.0
2014-08-19 10:00:00,44.97,45.06,44.96,45.03,39800.0,40.1,40.1802,40.091,40.1535,39800.0
2014-08-19 10:10:00,45.04,45.15,45.04,45.05,32400.0,40.1624,40.2605,40.1624,40.1713,32400.0
2014-08-19 10:20:00,45.06,45.13,45.05,45.06,28000.0,40.1802,40.2426,40.1713,40.1802,28000.0
2014-08-19 10:30:00,45.06,45.11,45.01,45.11,26400.0,40.1802,40.2248,40.1356,40.2248,26400.0
2014-08-19 10:40:00,45.11,45.17,45.11,45.16,16300.0,40.2248,40.2783,40.2248,40.2694,16300.0
2014-08-19 10:50:00,45.16,45.23,45.15,45.21,35000.0,40.2694,40.3318,40.2605,40.314,35000.0
2014-08-19 11:00:00,45.21,45.3,45.18,45.27,35600.0,40.314,40.3942,40.2872,40.3675,35600.0
2014-08-19 11:10:00,45.27,45.28,45.24,45.27,19400.0,40.3675,40.3764,40.3407,40.3675,19400.0
2014-08-19 11:20:00,45.27,45.29,45.23,45.29,34400.0,40.3675,40.3853,40.3318,40.3853,34400.0
2014-08-19 11:30:00,45.3,45.32,45.27,45.28,29500.0,40.3942,40.412,40.3675,40.3764,29500.0
2014-08-19 11:40:00,45.27,45.3,45.22,45.25,27400.0,40.3675,40.3942,40.3229,40.3496,27400.0
2014-08-19 11:50:00,45.25,45.37,45.24,45.37,26000.0,40.3496,40.4566,40.3407,40.4566,26000.0
2014-08-19 12:00:00,45.37,45.4,45.36,45.38,18500.0,40.4566,40.4834,40.4477,40.4655,18500.0
2014-08-19 12:10:00,45.38,45.43,45.37,45.42,26400.0,40.4655,40.5101,40.4566,40.5012,26400.0
2014-08-19 12:20:00,45.42,45.48,45.42,45.48,38900.0,40.5012,40.5547,40.5012,40.5547,38900.0
2014-08-19 12:30:00,45.48,45.49,45.46,45.49,38400.0,40.5547,40.5636,40.5369,40.5636,38400.0
2014-08-19 12:40:00,45.49,45.49,45.48,45.48,3100.0,40.5636,40.5636,40.5547,40.5547,3100.0
2014-08-19 12:50:00,45.49,45.57,45.48,45.55,41000.0,40.5636,40.635,40.5547,40.6171,41000.0
2014-08-19 13:00:00,45.56,45.56,45.55,45.56,7300.0,40.6261,40.6261,40.6171,40.6261,7300.0
2014-08-19 13:10:00,45.56,45.58,45.55,45.57,56600.0,40.6261,40.6439,40.6171,40.635,56600.0
2014-08-19 13:20:00,45.56,45.56,45.55,45.55,23700.0,40.6261,40.6261,40.6171,40.6171,23700.0
2014-08-19 13:30:00,45.56,45.58,45.54,45.56,29600.0,40.6261,40.6439,40.6082,40.6261,29600.0
2014-08-19 13:40:00,45.55,45.59,45.55,45.57,13500.0,40.6171,40.6528,40.6171,40.635,13500.0
2014-08-19 13:50:00,45.56,45.58,45.54,45.57,25200.0,40.6261,40.6439,40.6082,40.635,25200.0
2014-08-19 14:00:00,45.56,45.6,45.56,45.59,21500.0,40.6261,40.6617,40.6261,40.6528,21500.0
2014-08-19 14:10:00,45.59,45.62,45.58,45.61,30300.0,40.6528,40.6796,40.6439,40.6706,30300.0
2014-08-19 14:20:00,45.6,45.61,45.55,45.58,40600.0,40.6617,40.6706,40.6171,40.6439,40600.0
2014-08-19 14:30:00,45.57,45.58,45.54,45.55,129100.0,40.635,40.6439,40.6082,40.6171,129100.0
2014-08-19 14:40:00,45.55,45.61,45.55,45.6,25400.0,40.6171,40.6706,40.6171,40.6617,25400.0
2014-08-19 14:50:00,45.59,45.62,45.57,45.62,24700.0,40.6528,40.6796,40.635,40.6796,24700.0
2014-08-19 15:00:00,45.62,45.67,45.62,45.63,43900.0,40.6796,40.7241,40.6796,40.6885,43900.0
2014-08-19 15:10:00,45.63,45.65,45.6,45.6,37600.0,40.6885,40.7063,40.6617,40.6617,37600.0
2014-08-19 15:20:00,45.6,45.6,45.55,45.56,48600.0,40.6617,40.6617,40.6171,40.6261,48600.0
2014-08-19 15:30:00,45.56,45.59,45.55,45.59,46800.0,40.6261,40.6528,40.6171,40.6528,46800.0
2014-08-19 15:40:00,45.6,45.69,45.59,45.69,83500.0,40.6617,40.742,40.6528,40.742,83500.0
2014-08-19 15:50:00,45.69,45.75,45.67,45.74,213500.0,40.742,40.7955,40.7241,40.7866,213500.0
2014-08-20 09:30:00,45.68,45.9,45.65,45.82,70700.0,40.7331,40.9292,40.7063,40.8579,70700.0
2014-08-20 09:40:00,45.83,45.99,45.82,45.87,87600.0,40.8668,41.0095,40.8579,40.9025,87600.0
2014-08-20 09:50:00,45.86,45.94,45.84,45.89,38700.0,40.8936,40.9649,40.8757,40.9203,38700.0
2014-08-20 10:00:00,45.9,45.95,45.83,45.95,51800.0,40.9292,40.9738,40.8668,40.9738,51800.0
2014-08-20 10:10:00,45.95,46.02,45.93,46.02,75800.0,40.9738,41.0362,40.956,41.0362,75800.0
2014-08-20 10:20:00,46.01,46.1,45.98,46.1,208200.0,41.0273,41.1076,41.0006,41.1076,208200.0
2014-08-20 10:30:00,46.1,46.11,46.0,46.03,28500.0,41.1076,41.1165,41.0184,41.0452,28500.0
2014-08-20 10:40:00,46.02,46.05,45.92,45.93,64700.0,41.0362,41.063,40.9471,40.956,64700.0
2014-08-20 10:50:00,45.92,45.92,45.89,45.91,45600.0,40.9471,40.9471,40.9203,40.9382,45600.0
2014-08-20 11:00:00,45.91,45.92,45.88,45.88,9000.0,40.9382,40.9471,40.9114,40.9114,9000.0
2014-08-20 11:10:00,45.88,45.88,45.79,45.79,22900.0,40.9114,40.9114,40.8311,40.8311,22900.0
2014-08-20 11:20:00,45.79,45.86,45.79,45.84,33800.0,40.8311,40.8936,40.8311,40.8757,33800.0
2014-08-20 11:30:00,45.84,45.88,45.84,45.87,29400.0,40.8757,40.9114,40.8757,40.9025,29400.0
2014-08-20 11:40:00,45.86,45.87,45.8,45.8,30600.0,40.8936,40.9025,40.8401,40.8401,30600.0
2014-08-20 11:50:00,45.8,45.81,45.77,45.81,45500.0,40.8401,40.849,40.8133,40.849,45500.0
2014-08-20 12:00:00,45.8,45.81,45.77,45.77,13400.0,40.8401,40.849,40.8133,40.8133,13400.0
2014-08-20 12:10:00,45.77,45.78,45.73,45.76,53600.0,40.8133,40.8222,40.7776,40.8044,53600.0
2014-08-20 12:20:00,45.76,45.79,45.74,45.78,47700.0,40.8044,40.8311,40.7866,40.8222,47700.0
2014-08-20 12:30:00,45.77,45.77,45.73,45.74,23400.0,40.8133,40.8133,40.7776,40.7866,23400.0
2014-08-20 12:40:00,45.74,45.75,45.73,45.74,11800.0,40.7866,40.7955,40.7776,40.7866,11800.0
2014-08-20 12:50:00,45.73,45.75,45.73,45.73,16900.0,40.7776,40.7955,40.7776,40.7776,16900.0
2014-08-20 13:00:00,45.73,45.77,45.73,45.76,19900.0,40.7776,40.8133,40.7776,40.8044,19900.0
2014-08-20 13:10:00,45.76,45.79,45.71,45.78,26900.0,40.8044,40.8311,40.7598,40.8222,26900.0
2014-08-20 13:20:00,45.78,45.8,45.74,45.75,51000.0,40.8222,40.8401,40.7866,40.7955,51000.0
2014-08-20 13:30:00,45.75,45.78,45.74,45.76,20800.0,40.7955,40.8222,40.7866,40.8044,20800.0
2014-08-20 13:40:00,45.77,45.78,45.73,45.73,23600.0,40.8133,40.8222,40.7776,40.7776,23600.0
2014-08-20 13:50:00,45.73,45.77,45.72,45.76,31100.0,40.7776,40.8133,40.7687,40.8044,31100.0
2014-08-20 14:00:00,45.76,45.76,45.59,45.59,40300.0,40.8044,40.8044,40.6528,40.6528,40300.0
2014-08-20 14:10:00,45.6,45.65,45.56,45.63,22400.0,40.6617,40.7063,40.6261,40.6885,22400.0
2014-08-20 14:20:00,45.64,45.67,45.62,45.64,20200.0,40.6974,40.7241,40.6796,40.6974,20200.0
2014-08-20 14:30:00,45.64,45.73,45.64,45.71,18600.0,40.6974,40.7776,40.6974,40.7598,18600.0
2014-08-20 14:40:00,45.7,45.74,45.68,45.74,23400.0,40.7509,40.7866,40.7331,40.7866,23400.0
2014-08-20 14:50:00,45.75,45.79,45.74,45.78,26700.0,40.7955,40.8311,40.7866,40.8222,26700.0
2014-08-20 15:00:00,45.78,45.8,45.78,45.79,34100.0,40.8222,40.8401,40.8222,40.8311,34100.0
2014-08-20 15:10:00,45.8,45.8,45.77,45.78,47200.0,40.8401,40.8401,40.8133,40.8222,47200.0
2014-08-20 15:20:00,45.79,45.8,45.77,45.79,37700.0,40.8311,40.8401,40.8133,40.8311,37700.0
2014-08-20 15:30:00,45.79,45.85,45.78,45.85,48500.0,40.8311,40.8847,40.8222,40.8847,48500.0
2014-08-20 15:40:00,45.85,45.9,45.83,45.88,93900.0,40.8847,40.9292,40.8668,40.9114,93900.0
2014-08-20 15:50:00,45.87,45.88,45.81,45.83,216500.0,40.9025,40.9114,40.849,40.8668,216500.0
2014-08-21 09:30:00,45.99,46.05,45.88,46.05,39400.0,41.0095,41.063,40.9114,41.063,39400.0
2014-08-21 09:40:00,46.05,46.1,46.0,46.06,31400.0,41.063,41.1076,41.0184,41.0719,31400.0
2014-08-21 09:50:00,46.07,46.11,45.99,46.0,26600.0,41.0808,41.1165,41.0095,41.0184,26600.0
2014-08-21 10:00:00,46.01,46.07,45.98,46.02,30100.0,41.0273,41.0808,41.0006,41.0362,30100.0
2014-08-21 10:10:00,46.02,46.03,45.9,45.95,31100.0,41.0362,41.0452,40.9292,40.9738,31100.0
2014-08-21 10:20:00,45.95,45.95,45.85,45.85,30000.0,40.9738,40.9738,40.8847,40.8847,30000.0
2014-08-21 10:30:00,45.84,45.93,45.75,45.92,28900.0,40.8757,40.956,40.7955,40.9471,28900.0
2014-08-21 10:40:00,45.92,45.95,45.86,45.88,20400.0,40.9471,40.9738,40.8936,40.9114,20400.0
2014-08-21 10:50:00,45.87,45.98,45.87,45.97,26000.0,40.9025,41.0006,40.9025,40.9917,26000.0
2014-08-21 11:00:00,45.97,46.0,45.88,45.9,47300.0,40.9917,41.0184,40.9114,40.9292,47300.0
2014-08-21 11:10:00,45.9,45.9,45.85,45.85,18900.0,40.9292,40.9292,40.8847,40.8847,18900.0
2014-08-21 11:20:00,45.84,45.87,45.84,45.85,10000.0,40.8757,40.9025,40.8757,40.8847,10000.0
2014-08-21 11:30:00,45.84,45.88,45.83,45.88,10500.0,40.8757,40.9114,40.8668,40.9114,10500.0
2014-08-21 11:40:00,45.87,45.89,45.83,45.83,18000.0,40.9025,40.9203,40.8668,40.8668,18000.0
2014-08-21 11:50:00,45.83,45.86,45.83,45.85,18200.0,40.8668,40.8936,40.8668,40.8847,18200.0
2014-08-21 12:00:00,45.85,45.92,45.84,45.84,15900.0,40.8847,40.9471,40.8757,40.8757,15900.0
2014-08-21 12:10:00,45.84,45.84,45.76,45.77,15300.0,40.8757,40.8757,40.8044,40.8133,15300.0
2014-08-21 12:20:00,45.76,45.77,45.72,45.75,17300.0,40.8044,40.8133,40.7687,40.7955,17300.0
2014-08-21 12:30:00,45.76,45.82,45.74,45.81,14100.0,40.8044,40.8579,40.7866,40.849,14100.0
2014-08-21 12:40:00,45.81,45.84,45.8,45.8,19700.0,40.849,40.8757,40.8401,40.8401,19700.0
2014-08-21 12:50:00,45.8,45.81,45.77,45.77,14500.0,40.8401,40.849,40.8133,40.8133,14500.0
2014-08-21 13:00:00,45.78,45.8,45.77,45.79,12600.0,40.8222,40.8401,40.8133,40.8311,12600.0
2014-08-21 13:10:00,45.79,45.86,45.79,45.86,14800.0,40.8311,40.8936,40.8311,40.8936,14800.0
2014-08-21 13:20:00,45.86,45.89,45.83,45.89,18000.0,40.8936,40.9203,40.8668,40.9203,18000.0
2014-08-21 13:30:00,45.89,45.89,45.86,45.87,15100.0,40.9203,40.9203,40.8936,40.9025,15100.0
2014-08-21 13:40:00,45.88,45.93,45.86,45.93,14700.0,40.9114,40.956,40.8936,40.956,14700.0
2014-08-21 13:50:00,45.92,45.96,45.9,45.94,29300.0,40.9471,40.9827,40.9292,40.9649,29300.0
2014-08-21 14:00:00,45.93,45.95,45.91,45.91,21700.0,40.956,40.9738,40.9382,40.9382,21700.0
2014-08-21 14:10:00,45.91,45.92,45.88,45.88,15800.0,40.9382,40.9471,40.9114,40.9114,15800.0
2014-08-21 14:20:00,45.88,45.89,45.84,45.85,15800.0,40.9114,40.9203,40.8757,40.8847,15800.0
2014-08-21 14:30:00,45.84,45.84,45.8,45.8,10800.0,40.8757,40.8757,40.8401,40.8401,10800.0
2014-08-21 14:40:00,45.8,45.8,45.76,45.79,15100.0,40.8401,40.8401,40.8044,40.8311,15100.0
2014-08-21 14:50:00,45.79,45.82,45.79,45.79,24800.0,40.8311,40.8579,40.8311,40.8311,24800.0
2014-08-21 15:00:00,45.79,45.84,45.79,45.83,31300.0,40.8311,40.8757,40.8311,40.8668,31300.0
2014-08-21 15:10:00,45.82,45.82,45.76,45.77,44200.0,40.8579,40.8579,40.8044,40.8133,44200.0
2014-08-21 15:20:00,45.76,45.79,45.75,45.77,41300.0,40.8044,40.8311,40.7955,40.8133,41300.0
2014-08-21 15:30:00,45.77,45.79,45.75,45.79,92700.0,40.8133,40.8311,40.7955,40.8311,92700.0
2014-08-21 15:40:00,45.79,45.82,45.78,45.82,47800.0,40.8311,40.8579,40.8222,40.8579,47800.0
2014-08-21 15:50:00,45.82,45.86,45.81,45.84,127200.0,40.8579,40.8936,40.849,40.8757,127200.0
2014-08-22 09:30:00,45.39,45.91,45.39,45.91,96100.0,40.4745,40.9382,40.4745,40.9382,96100.0
2014-08-22 09:40:00,45.91,45.97,45.82,45.97,36000.0,40.9382,40.9917,40.8579,40.9917,36000.0
2014-08-22 09:50:00,45.97,45.99,45.9,45.93,38000.0,40.9917,41.0095,40.9292,40.956,38000.0
2014-08-22 10:00:00,45.94,45.96,45.81,45.81,42500.0,40.9649,40.9827,40.849,40.849,42500.0
2014-08-22 10:10:00,45.82,45.84,45.64,45.68,30400.0,40.8579,40.8757,40.6974,40.7331,30400.0
2014-08-22 10:20:00,45.69,45.7,45.6,45.62,48800.0,40.742,40.7509,40.6617,40.6796,48800.0
2014-08-22 10:30:00,45.63,45.63,45.48,45.51,24600.0,40.6885,40.6885,40.5547,40.5815,24600.0
2014-08-22 10:40:00,45.5,45.54,45.45,45.52,73600.0,40.5726,40.6082,40.528,40.5904,73600.0
2014-08-22 10:50:00,45.52,45.53,45.44,45.47,77000.0,40.5904,40.5993,40.5191,40.5458,77000.0
2014-08-22 11:00:00,45.46,45.48,45.37,45.47,28500.0,40.5369,40.5547,40.4566,40.5458,28500.0
2014-08-22 11:10:00,45.47,45.49,45.43,45.45,31600.0,40.5458,40.5636,40.5101,40.528,31600.0
2014-08-22 11:20:00,45.45,45.5,45.41,45.49,18600.0,40.528,40.5726,40.4923,40.5636,18600.0
2014-08-22 11:30:00,45.5,45.52,45.48,45.51,18300.0,40.5726,40.5904,40.5547,40.5815,18300.0
2014-08-22 11:40:00,45.51,45.57,45.5,45.57,20600.0,40.5815,40.635,40.5726,40.635,20600.0
2014-08-22 11:50:00,45.57,45.64,45.56,45.61,22600.0,40.635,40.6974,40.6261,40.6706,22600.0
2014-08-22 12:00:00,45.61,45.66,45.59,45.66,20300.0,40.6706,40.7152,40.6528,40.7152,20300.0
2014-08-22 12:10:00,45.67,45.8,45.67,45.79,17400.0,40.7241,40.8401,40.7241,40.8311,17400.0
2014-08-22 12:20:00,45.79,45.87,45.79,45.82,22200.0,40.8311,40.9025,40.8311,40.8579,22200.0
2014-08-22 12:30:00,45.82,45.84,45.76,45.77,12900.0,40.8579,40.8757,40.8044,40.8133,12900.0
2014-08-22 12:40:00,45.77,45.78,45.73,45.74,9000.0,40.8133,40.8222,40.7776,40.7866,9000.0
2014-08-22 12:50:00,45.74,45.78,45.72,45.78,11700.0,40.7866,40.8222,40.7687,40.8222,11700.0
2014-08-22 13:00:00,45.78,45.82,45.78,45.78,13000.0,40.8222,40.8579,40.8222,40.8222,13000.0
2014-08-22 13:10:00,45.78,45.81,45.77,45.81,10300.0,40.8222,40.849,40.8133,40.849,10300.0
2014-08-22 13:20:00,45.82,45.83,45.79,45.8,10100.0,40.8579,40.8668,40.8311,40.8401,10100.0
2014-08-22 13:30:00,45.8,45.84,45.79,45.8,7000.0,40.8401,40.8757,40.8311,40.8401,7000.0
2014-08-22 13:40:00,45.8,45.83,45.79,45.82,14600.0,40.8401,40.8668,40.8311,40.8579,14600.0
2014-08-22 13:50:00,45.83,45.86,45.78,45.8,12300.0,40.8668,40.8936,40.8222,40.8401,12300.0
2014-08-22 14:00:00,45.79,45.8,45.73,45.75,13400.0,40.8311,40.8401,40.7776,40.7955,13400.0
2014-08-22 14:10:00,45.76,45.83,45.74,45.82,12700.0,40.8044,40.8668,40.7866,40.8579,12700.0
2014-08-22 14:20:00,45.82,45.82,45.75,45.75,21700.0,40.8579,40.8579,40.7955,40.7955,21700.0
2014-08-22 14:30:00,45.75,45.77,45.68,45.69,29700.0,40.7955,40.8133,40.7331,40.742,29700.0
2014-08-22 14:40:00,45.69,45.73,45.68,45.7,15400.0,40.742,40.7776,40.7331,40.7509,15400.0
2014-08-22 14:50:00,45.7,45.72,45.68,45.69,14700.0,40.7509,40.7687,40.7331,40.742,14700.0
2014-08-22 15:00:00,45.68,45.71,45.65,45.7,24900.0,40.7331,40.7598,40.7063,40.7509,24900.0
2014-08-22 15:10:00,45.7,45.78,45.69,45.76,23800.0,40.7509,40.8222,40.742,40.8044,23800.0
2014-08-22 15:20:00,45.76,45.77,45.72,45.75,30100.0,40.8044,40.8133,40.7687,40.7955,30100.0
2014-08-22 15:30:00,45.75,45.75,45.66,45.7,40200.0,40.7955,40.7955,40.7152,40.7509,40200.0
2014-08-22 15:40:00,45.69,45.7,45.6,45.63,58900.0,40.742,40.7509,40.6617,40.6885,58900.0
2014-08-22 15:50:00,45.63,45.65,45.62,45.64,72100.0,40.6885,40.7063,40.6796,40.6974,72100.0
2014-08-25 09:30:00,45.77,45.9,45.72,45.76,49500.0,40.8133,40.9292,40.7687,40.8044,49500.0
2014-08-25 09:40:00,45.77,45.78,45.71,45.78,14800.0,40.8133,40.8222,40.7598,40.8222,14800.0
2014-08-25 09:50:00,45.77,45.83,45.77,45.81,17600.0,40.8133,40.8668,40.8133,40.849,17600.0
2014-08-25 10:00:00,45.8,45.8,45.7,45.72,33300.0,40.8401,40.8401,40.7509,40.7687,33300.0
2014-08-25 10:10:00,45.72,45.73,45.67,45.69,27900.0,40.7687,40.7776,40.7241,40.742,27900.0
2014-08-25 10:20:00,45.69,45.73,45.68,45.72,25000.0,40.742,40.7776,40.7331,40.7687,25000.0
2014-08-25 10:30:00,45.72,45.73,45.69,45.71,27300.0,40.7687,40.7776,40.742,40.7598,27300.0
2014-08-25 10:40:00,45.72,45.8,45.71,45.77,29800.0,40.7687,40.8401,40.7598,40.8133,29800.0
2014-08-25 10:50:00,45.77,45.84,45.77,45.81,20800.0,40.8133,40.8757,40.8133,40.849,20800.0
2014-08-25 11:00:00,45.8,45.93,45.8,45.9,29700.0,40.8401,40.956,40.8401,40.9292,29700.0
2014-08-25 11:10:00,45.91,45.93,45.86,45.87,24700.0,40.9382,40.956,40.8936,40.9025,24700.0
2014-08-25 11:20:00,45.86,45.9,45.83,45.89,21900.0,40.8936,40.9292,40.8668,40.9203,21900.0
2014-08-25 11:30:00,45.89,45.91,45.88,45.88,10800.0,40.9203,40.9382,40.9114,40.9114,10800.0
2014-08-25 11:40:00,45.89,45.91,45.84,45.86,12700.0,40.9203,40.9382,40.8757,40.8936,12700.0
2014-08-25 11:50:00,45.86,45.86,45.83,45.84,7500.0,40.8936,40.8936,40.8668,40.8757,7500.0
2014-08-25 12:00:00,45.82,46.04,45.81,45.96,307300.0,40.8579,41.0541,40.849,40.9827,307300.0
2014-08-25 12:10:00,45.96,46.03,45.96,46.03,28100.0,40.9827,41.0452,40.9827,41.0452,28100.0
2014-08-25 12:20:00,46.03,46.08,46.02,46.05,53900.0,41.0452,41.0897,41.0362,41.063,53900.0
2014-08-25 12:30:00,46.04,46.05,46.01,46.02,15200.0,41.0541,41.063,41.0273,41.0362,15200.0
2014-08-25 12:40:00,46.02,46.02,45.94,45.95,19500.0,41.0362,41.0362,40.9649,40.9738,19500.0
2014-08-25 12:50:00,45.95,45.95,45.91,45.94,14000.0,40.9738,40.9738,40.9382,40.9649,14000.0
2014-08-25 13:00:00,45.94,45.96,45.91,45.94,29300.0,40.9649,40.9827,40.9382,40.9649,29300.0
2014-08-25 13:10:00,45.95,45.95,45.91,45.91,11600.0,40.9738,40.9738,40.9382,40.9382,11600.0
2014-08-25 13:20:00,45.91,45.97,45.91,45.97,8400.0,40.9382,40.9917,40.9382,40.9917,8400.0
2014-08-25 13:30:00,45.97,45.98,45.95,45.96,14800.0,40.9917,41.0006,40.9738,40.9827,14800.0
2014-08-25 13:40:00,45.97,46.01,45.96,46.0,29200.0,40.9917,41.0273,40.9827,41.0184,29200.0
2014-08-25 13:50:00,45.99,46.03,45.98,46.01,15200.0,41.0095,41.0452,41.0006,41.0273,15200.0
2014-08-25 14:00:00,46.01,46.04,46.0,46.02,13500.0,41.0273,41.0541,41.0184,41.0362,13500.0
2014-08-25 14:10:00,46.02,46.06,46.02,46.03,28100.0,41.0362,41.0719,41.0362,41.0452,28100.0
2014-08-25 14:20:00,46.02,46.05,46.0,46.03,15200.0,41.0362,41.063,41.0184,41.0452,15200.0
2014-08-25 14:30:00,46.02,46.02,46.0,46.02,15700.0,41.0362,41.0362,41.0184,41.0362,15700.0
2014-08-25 14:40:00,46.02,46.03,45.96,45.97,33200.0,41.0362,41.0452,40.9827,40.9917,33200.0
2014-08-25 14:50:00,45.97,45.98,45.93,45.95,32000.0,40.9917,41.0006,40.956,40.9738,32000.0
2014-08-25 15:00:00,45.96,45.97,45.92,45.97,22600.0,40.9827,40.9917,40.9471,40.9917,22600.0
2014-08-25 15:10:00,45.97,45.97,45.91,45.94,17400.0,40.9917,40.9917,40.9382,40.9649,17400.0
2014-08-25 15:20:00,45.94,45.94,45.85,45.86,40300.0,40.9649,40.9649,40.8847,40.8936,40300.0
2014-08-25 15:30:00,45.86,45.92,45.84,45.9,46700.0,40.8936,40.9471,40.8757,40.9292,46700.0
2014-08-25 15:40:00,45.9,45.93,45.88,45.89,61300.0,40.9292,40.956,40.9114,40.9203,61300.0
2014-08-25 15:50:00,45.89,45.95,45.89,45.93,161100.0,40.9203,40.9738,40.9203,40.956,161100.0
2014-08-26 09:30:00,45.96,46.15,45.93,46.15,26200.0,40.9827,41.1522,40.956,41.1522,26200.0
2014-08-26 09:40:00,46.14,46.14,46.03,46.06,35800.0,41.1432,41.1432,41.0452,41.0719,35800.0
2014-08-26 09:50:00,46.07,46.11,45.95,45.96,18300.0,41.0808,41.1165,40.9738,40.9827,18300.0
2014-08-26 10:00:00,45.97,45.99,45.88,45.91,15800.0,40.9917,41.0095,40.9114,40.9382,15800.0
2014-08-26 10:10:00,45.92,46.0,45.91,45.95,17200.0,40.9471,41.0184,40.9382,40.9738,17200.0
2014-08-26 10:20:00,45.95,45.95,45.83,45.87,29100.0,40.9738,40.9738,40.8668,40.9025,29100.0
2014-08-26 10:30:00,45.86,45.91,45.85,45.89,16400.0,40.8936,40.9382,40.8847,40.9203,16400.0
2014-08-26 10:40:00,45.89,45.92,45.84,45.88,12300.0,40.9203,40.9471,40.8757,40.9114,12300.0
2014-08-26 10:50:00,45.87,45.88,45.83,45.85,18000.0,40.9025,40.9114,40.8668,40.8847,18000.0
2014-08-26 11:00:00,45.85,45.88,45.79,45.8,16300.0,40.8847,40.9114,40.8311,40.8401,16300.0
2014-08-26 11:10:00,45.8,45.85,45.77,45.84,21100.0,40.8401,40.8847,40.8133,40.8757,21100.0
2014-08-26 11:20:00,45.83,45.9,45.83,45.88,21500.0,40.8668,40.9292,40.8668,40.9114,21500.0
2014-08-26 11:30:00,45.89,45.89,45.8,45.81,15900.0,40.9203,40.9203,40.8401,40.849,15900.0
2014-08-26 11:40:00,45.81,45.82,45.72,45.73,10400.0,40.849,40.8579,40.7687,40.7776,10400.0
2014-08-26 11:50:00,45.73,45.75,45.68,45.68,19000.0,40.7776,40.7955,40.7331,40.7331,19000.0
2014-08-26 12:00:00,45.68,45.75,45.66,45.74,17100.0,40.7331,40.7955,40.7152,40.7866,17100.0
2014-08-26 12:10:00,45.74,45.77,45.73,45.74,11800.0,40.7866,40.8133,40.7776,40.7866,11800.0
2014-08-26 12:20:00,45.74,45.79,45.74,45.77,20800.0,40.7866,40.8311,40.7866,40.8133,20800.0
2014-08-26 12:30:00,45.77,45.79,45.74,45.76,26400.0,40.8133,40.8311,40.7866,40.8044,26400.0
2014-08-26 12:40:00,45.77,45.78,45.63,45.64,29300.0,40.8133,40.8222,40.6885,40.6974,29300.0
2014-08-26 12:50:00,45.63,45.63,45.56,45.58,19700.0,40.6885,40.6885,40.6261,40.6439,19700.0
2014-08-26 13:00:00,45.59,45.59,45.53,45.55,33000.0,40.6528,40.6528,40.5993,40.6171,33000.0
2014-08-26 13:10:00,45.57,45.62,45.57,45.6,38200.0,40.635,40.6796,40.635,40.6617,38200.0
2014-08-26 13:20:00,45.6,45.68,45.59,45.66,30600.0,40.6617,40.7331,40.6528,40.7152,30600.0
2014-08-26 13:30:00,45.66,45.7,45.62,45.67,48900.0,40.7152,40.7509,40.6796,40.7241,48900.0
2014-08-26 13:40:00,45.68,45.69,45.61,45.61,23900.0,40.7331,40.742,40.6706,40.6706,23900.0
2014-08-26 13:50:00,45.61,45.63,45.59,45.62,16600.0,40.6706,40.6885,40.6528,40.6796,16600.0
2014-08-26 14:00:00,45.62,45.63,45.56,45.57,15500.0,40.6796,40.6885,40.6261,40.635,15500.0
2014-08-26 14:10:00,45.56,45.56,45.48,45.49,11400.0,40.6261,40.6261,40.5547,40.5636,11400.0
2014-08-26 14:20:00,45.48,45.48,45.42,45.45,15300.0,40.5547,40.5547,40.5012,40.528,15300.0
2014-08-26 14:30:00,45.45,45.48,45.45,45.48,15200.0,40.528,40.5547,40.528,40.5547,15200.0
2014-08-26 14:40:00,45.48,45.52,45.48,45.52,21300.0,40.5547,40.5904,40.5547,40.5904,21300.0
2014-08-26 14:50:00,45.53,45.53,45.47,45.48,19400.0,40.5993,40.5993,40.5458,40.5547,19400.0
2014-08-26 15:00:00,45.48,45.52,45.47,45.48,19400.0,40.5547,40.5904,40.5458,40.5547,19400.0
2014-08-26 15:10:00,45.48,45.49,45.47,45.47,15200.0,40.5547,40.5636,40.5458,40.5458,15200.0
2014-08-26 15:20:00,45.48,45.5,45.42,45.42,32400.0,40.5547,40.5726,40.5012,40.5012,32400.0
2014-08-26 15:30:00,45.42,45.44,45.41,45.43,20800.0,40.5012,40.5191,40.4923,40.5101,20800.0
2014-08-26 15:40:00,45.44,45.44,45.41,45.43,36400.0,40.5191,40.5191,40.4923,40.5101,36400.0
2014-08-26 15:50:00,45.44,45.44,45.4,45.41,77900.0,40.5191,40.5191,40.4834,40.4923,77900.0
2014-08-27 09:30:00,45.56,45.7,45.43,45.61,51300.0,40.6261,40.7509,40.5101,40.6706,51300.0
2014-08-27 09:40:00,45.61,45.77,45.58,45.75,31300.0,40.6706,40.8133,40.6439,40.7955,31300.0
2014-08-27 09:50:00,45.75,45.79,45.71,45.73,31600.0,40.7955,40.8311,40.7598,40.7776,31600.0
2014-08-27 10:00:00,45.73,45.75,45.69,45.73,11600.0,40.7776,40.7955,40.742,40.7776,11600.0
2014-08-27 10:10:00,45.72,45.76,45.66,45.7,25000.0,40.7687,40.8044,40.7152,40.7509,25000.0
2014-08-27 10:20:00,45.71,45.71,45.64,45.65,10700.0,40.7598,40.7598,40.6974,40.7063,10700.0
2014-08-27 10:30:00,45.65,45.72,45.63,45.68,9100.0,40.7063,40.7687,40.6885,40.7331,9100.0
2014-08-27 10:40:00,45.69,45.72,45.62,45.62,27700.0,40.742,40.7687,40.6796,40.6796,27700.0
2014-08-27 10:50:00,45.62,45.63,45.59,45.63,8800.0,40.6796,40.6885,40.6528,40.6885,8800.0
2014-08-27 11:00:00,45.64,45.65,45.6,45.63,18500.0,40.6974,40.7063,40.6617,40.6885,18500.0
2014-08-27 11:10:00,45.64,45.69,45.64,45.69,9600.0,40.6974,40.742,40.6974,40.742,9600.0
2014-08-27 11:20:00,45.7,45.71,45.63,45.67,20500.0,40.7509,40.7598,40.6885,40.7241,20500.0
2014-08-27 11:30:00,45.67,45.73,45.67,45.73,14000.0,40.7241,40.7776,40.7241,40.7776,14000.0
2014-08-27 11:40:00,45.73,45.74,45.71,45.72,7300.0,40.7776,40.7866,40.7598,40.7687,7300.0
2014-08-27 11:50:00,45.72,45.75,45.69,45.72,10200.0,40.7687,40.7955,40.742,40.7687,10200.0
2014-08-27 12:00:00,45.72,45.76,45.7,45.71,10500.0,40.7687,40.8044,40.7509,40.7598,10500.0
2014-08-27 12:10:00,45.7,45.73,45.68,45.72,11200.0,40.7509,40.7776,40.7331,40.7687,11200.0
2014-08-27 12:20:00,45.71,45.71,45.69,45.71,6300.0,40.7598,40.7598,40.742,40.7598,6300.0
2014-08-27 12:30:00,45.7,45.7,45.64,45.64,19000.0,40.7509,40.7509,40.6974,40.6974,19000.0
2014-08-27 12:40:00,45.64,45.69,45.63,45.69,22900.0,40.6974,40.742,40.6885,40.742,22900.0
2014-08-27 12:50:00,45.69,45.69,45.66,45.68,9600.0,40.742,40.742,40.7152,40.7331,9600.0
2014-08-27 13:00:00,45.68,45.69,45.66,45.68,4900.0,40.7331,40.742,40.7152,40.7331,4900.0
2014-08-27 13:10:00,45.67,45.67,45.63,45.63,8300.0,40.7241,40.7241,40.6885,40.6885,8300.0
2014-08-27 13:20:00,45.63,45.64,45.62,45.62,2800.0,40.6885,40.6974,40.6796,40.6796,2800.0
2014-08-27 13:30:00,45.62,45.62,45.59,45.61,6600.0,40.6796,40.6796,40.6528,40.6706,6600.0
2014-08-27 13:40:00,45.61,45.62,45.59,45.59,10400.0,40.6706,40.6796,40.6528,40.6528,10400.0
2014-08-27 13:50:00,45.58,45.59,45.55,45.59,12800.0,40.6439,40.6528,40.6171,40.6528,12800.0
2014-08-27 14:00:00,45.6,45.61,45.58,45.6,10600.0,40.6617,40.6706,40.6439,40.6617,10600.0
2014-08-27 14:10:00,45.6,45.62,45.6,45.6,11700.0,40.6617,40.6796,40.6617,40.6617,11700.0
2014-08-27 14:20:00,45.6,45.6,45.58,45.58,4800.0,40.6617,40.6617,40.6439,40.6439,4800.0
2014-08-27 14:30:00,45.59,45.63,45.59,45.63,12900.0,40.6528,40.6885,40.6528,40.6885,12900.0
2014-08-27 14:40:00,45.63,45.65,45.6,45.64,13100.0,40.6885,40.7063,40.6617,40.6974,13100.0
2014-08-27 14:50:00,45.65,45.65,45.6,45.6,17300.0,40.7063,40.7063,40.6617,40.6617,17300.0
2014-08-27 15:00:00,45.6,45.63,45.59,45.62,21700.0,40.6617,40.6885,40.6528,40.6796,21700.0
2014-08-27 15:10:00,45.63,45.67,45.63,45.67,12700.0,40.6885,40.7241,40.6885,40.7241,12700.0
2014-08-27 15:20:00,45.68,45.69,45.66,45.66,18300.0,40.7331,40.742,40.7152,40.7152,18300.0
2014-08-27 15:30:00,45.66,45.73,45.66,45.72,26700.0,40.7152,40.7776,40.7152,40.7687,26700.0
2014-08-27 15:40:00,45.73,45.82,45.72,45.81,46700.0,40.7776,40.8579,40.7687,40.849,46700.0
2014-08-27 15:50:00,45.81,45.83,45.8,45.8,77900.0,40.849,40.8668,40.8401,40.8401,77900.0
2014-08-28 09:30:00,45.77,45.91,45.61,45.87,38400.0,40.8133,40.9382,40.6706,40.9025,38400.0
2014-08-28 09:40:00,45.87,46.04,45.85,46.01,31000.0,40.9025,41.0541,40.8847,41.0273,31000.0
2014-08-28 09:50:00,46.01,46.02,45.93,45.99,13900.0,41.0273,41.0362,40.956,41.0095,13900.0
2014-08-28 10:00:00,45.99,46.01,45.9,45.99,8000.0,41.0095,41.0273,40.9292,41.0095,8000.0
2014-08-28 10:10:00,46.0,46.0,45.92,45.94,9000.0,41.0184,41.0184,40.9471,40.9649,9000.0
2014-08-28 10:20:00,45.95,46.13,45.95,46.1,25800.0,40.9738,41.1343,40.9738,41.1076,25800.0
2014-08-28 10:30:00,46.11,46.11,46.02,46.04,11600.0,41.1165,41.1165,41.0362,41.0541,11600.0
2014-08-28 10:40:00,46.04,46.07,45.95,45.99,20300.0,41.0541,41.0808,40.9738,41.0095,20300.0
2014-08-28 10:50:00,45.98,46.0,45.97,45.97,13100.0,41.0006,41.0184,40.9917,40.9917,13100.0
2014-08-28 11:00:00,45.98,46.01,45.96,46.01,10700.0,41.0006,41.0273,40.9827,41.0273,10700.0
2014-08-28 11:10:00,45.99,46.0,45.91,45.92,17200.0,41.0095,41.0184,40.9382,40.9471,17200.0
2014-08-28 11:20:00,45.92,45.95,45.92,45.94,11100.0,40.9471,40.9738,40.9471,40.9649,11100.0
2014-08-28 11:30:00,45.94,45.96,45.9,45.96,10500.0,40.9649,40.9827,40.9292,40.9827,10500.0
2014-08-28 11:40:00,45.95,45.96,45.87,45.88,11200.0,40.9738,40.9827,40.9025,40.9114,11200.0
2014-08-28 11:50:00,45.89,45.96,45.88,45.92,11400.0,40.9203,40.9827,40.9114,40.9471,11400.0
2014-08-28 12:00:00,45.93,45.96,45.91,45.93,10900.0,40.956,40.9827,40.9382,40.956,10900.0
2014-08-28 12:10:00,45.94,46.0,45.94,45.99,10100.0,40.9649,41.0184,40.9649,41.0095,10100.0
2014-08-28 12:20:00,45.98,46.03,45.97,46.03,12600.0,41.0006,41.0452,40.9917,41.0452,12600.0
2014-08-28 12:30:00,46.02,46.02,45.98,45.98,14300.0,41.0362,41.0362,41.0006,41.0006,14300.0
2014-08-28 12:40:00,45.98,46.01,45.96,45.97,13700.0,41.0006,41.0273,40.9827,40.9917,13700.0
2014-08-28 12:50:00,45.97,45.99,45.95,45.99,9400.0,40.9917,41.0095,40.9738,41.0095,9400.0
2014-08-28 13:00:00,46.0,46.05,46.0,46.05,9600.0,41.0184,41.063,41.0184,41.063,9600.0
2014-08-28 13:10:00,46.06,46.06,46.02,46.02,8600.0,41.0719,41.0719,41.0362,41.0362,8600.0
2014-08-28 13:20:00,46.02,46.08,46.02,46.08,8600.0,41.0362,41.0897,41.0362,41.0897,8600.0
2014-08-28 13:30:00,46.08,46.12,46.08,46.11,28200.0,41.0897,41.1254,41.0897,41.1165,28200.0
2014-08-28 13:40:00,46.12,46.14,46.11,46.12,14400.0,41.1254,41.1432,41.1165,41.1254,14400.0
2014-08-28 13:50:00,46.12,46.14,46.09,46.1,12400.0,41.1254,41.1432,41.0987,41.1076,12400.0
2014-08-28 14:00:00,46.1,46.11,46.06,46.06,13500.0,41.1076,41.1165,41.0719,41.0719,13500.0
2014-08-28 14:10:00,46.06,46.07,46.06,46.06,8000.0,41.0719,41.0808,41.0719,41.0719,8000.0
2014-08-28 14:20:00,46.06,46.09,46.05,46.07,13400.0,41.0719,41.0987,41.063,41.0808,13400.0
2014-08-28 14:30:00,46.07,46.08,46.06,46.07,6200.0,41.0808,41.0897,41.0719,41.0808,6200.0
2014-08-28 14:40:00,46.07,46.08,46.06,46.06,9400.0,41.0808,41.0897,41.0719,41.0719,9400.0
2014-08-28 14:50:00,46.06,46.07,46.04,46.05,9000.0,41.0719,41.0808,41.0541,41.063,9000.0
2014-08-28 15:00:00,46.04,46.06,46.03,46.05,30400.0,41.0541,41.0719,41.0452,41.063,30400.0
2014-08-28 15:10:00,46.05,46.08,46.04,46.08,15200.0,41.063,41.0897,41.0541,41.0897,15200.0
2014-08-28 15:20:00,46.08,46.15,46.07,46.12,62000.0,41.0897,41.1522,41.0808,41.1254,62000.0
2014-08-28 15:30:00,46.12,46.16,46.11,46.12,34000.0,41.1254,41.1611,41.1165,41.1254,34000.0
2014-08-28 15:40:00,46.12,46.13,46.08,46.08,36300.0,41.1254,41.1343,41.0897,41.0897,36300.0
2014-08-28 15:50:00,46.09,46.14,46.08,46.14,95700.0,41.0987,41.1432,41.0897,41.1432,95700.0
2014-08-29 09:30:00,46.14,46.28,46.14,46.23,39200.0,41.1432,41.2681,41.1432,41.2235,39200.0
2014-08-29 09:40:00,46.26,46.32,46.19,46.21,33000.0,41.2502,41.3038,41.1878,41.2057,33000.0
2014-08-29 09:50:00,46.22,46.3,46.22,46.29,8400.0,41.2146,41.2859,41.2146,41.277,8400.0
2014-08-29 10:00:00,46.3,46.31,46.2,46.2,17900.0,41.2859,41.2948,41.1967,41.1967,17900.0
2014-08-29 10:10:00,46.21,46.23,46.09,46.09,16800.0,41.2057,41.2235,41.0987,41.0987,16800.0
2014-08-29 10:20:00,46.08,46.08,46.02,46.06,11900.0,41.0897,41.0897,41.0362,41.0719,11900.0
2014-08-29 10:30:00,46.07,46.12,46.06,46.1,11500.0,41.0808,41.1254,41.0719,41.1076,11500.0
2014-08-29 10:40:00,46.12,46.15,46.1,46.12,11400.0,41.1254,41.1522,41.1076,41.1254,11400.0
2014-08-29 10:50:00,46.13,46.14,46.08,46.13,8500.0,41.1343,41.1432,41.0897,41.1343,8500.0
2014-08-29 11:00:00,46.13,46.19,46.12,46.16,9700.0,41.1343,41.1878,41.1254,41.1611,9700.0
2014-08-29 11:10:00,46.17,46.24,46.17,46.22,13200.0,41.17,41.2324,41.17,41.2146,13200.0
2014-08-29 11:20:00,46.22,46.28,46.22,46.26,11600.0,41.2146,41.2681,41.2146,41.2502,11600.0
2014-08-29 11:30:00,46.26,46.29,46.25,46.29,11200.0,41.2502,41.277,41.2413,41.277,11200.0
2014-08-29 11:40:00,46.29,46.31,46.26,46.3,15500.0,41.277,41.2948,41.2502,41.2859,15500.0
2014-08-29 11:50:00,46.31,46.34,46.28,46.3,14600.0,41.2948,41.3216,41.2681,41.2859,14600.0
2014-08-29 12:00:00,46.3,46.34,46.3,46.32,9700.0,41.2859,41.3216,41.2859,41.3038,9700.0
2014-08-29 12:10:00,46.32,46.33,46.28,46.31,9700.0,41.3038,41.3127,41.2681,41.2948,9700.0
2014-08-29 12:20:00,46.32,46.32,46.28,46.29,12200.0,41.3038,41.3038,41.2681,41.277,12200.0
2014-08-29 12:30:00,46.3,46.31,46.29,46.29,10200.0,41.2859,41.2948,41.277,41.277,10200.0
2014-08-29 12:40:00,46.29,46.31,46.29,46.31,4000.0,41.277,41.2948,41.277,41.2948,4000.0
2014-08-29 12:50:00,46.32,46.34,46.3,46.33,11300.0,41.3038,41.3216,41.2859,41.3127,11300.0
2014-08-29 13:00:00,46.34,46.35,46.32,46.33,4200.0,41.3216,41.3305,41.3038,41.3127,4200.0
2014-08-29 13:10:00,46.34,46.34,46.27,46.29,49200.0,41.3216,41.3216,41.2592,41.277,49200.0
2014-08-29 13:20:00,46.29,46.3,46.27,46.3,27400.0,41.277,41.2859,41.2592,41.2859,27400.0
2014-08-29 13:30:00,46.3,46.31,46.28,46.3,18000.0,41.2859,41.2948,41.2681,41.2859,18000.0
2014-08-29 13:40:00,46.31,46.32,46.27,46.27,10900.0,41.2948,41.3038,41.2592,41.2592,10900.0
2014-08-29 13:50:00,46.27,46.3,46.25,46.3,14700.0,41.2592,41.2859,41.2413,41.2859,14700.0
2014-08-29 14:00:00,46.31,46.33,46.3,46.32,9800.0,41.2948,41.3127,41.2859,41.3038,9800.0
2014-08-29 14:10:00,46.32,46.32,46.28,46.28,13800.0,41.3038,41.3038,41.2681,41.2681,13800.0
2014-08-29 14:20:00,46.28,46.31,46.28,46.31,8300.0,41.2681,41.2948,41.2681,41.2948,8300.0
2014-08-29 14:30:00,46.3,46.31,46.29,46.29,16400.0,41.2859,41.2948,41.277,41.277,16400.0
2014-08-29 14:40:00,46.29,46.29,46.25,46.27,14300.0,41.277,41.277,41.2413,41.2592,14300.0
2014-08-29 14:50:00,46.28,46.31,46.27,46.29,30200.0,41.2681,41.2948,41.2592,41.277,30200.0
2014-08-29 15:00:00,46.29,46.33,46.28,46.3,27700.0,41.277,41.3127,41.2681,41.2859,27700.0
2014-08-29 15:10:00,46.3,46.35,46.28,46.34,26300.0,41.2859,41.3305,41.2681,41.3216,26300.0
2014-08-29 15:20:00,46.34,46.37,46.34,46.37,28200.0,41.3216,41.3483,41.3216,41.3483,28200.0
2014-08-29 15:30:00,46.36,46.39,46.35,46.37,40300.0,41.3394,41.3662,41.3305,41.3483,40300.0
2014-08-29 15:40:00,46.38,46.41,46.37,46.4,84600.0,41.3573,41.384,41.3483,41.3751,84600.0
2014-08-29 15:50:00,46.4,46.48,46.39,46.47,223000.0,41.3751,41.4464,41.3662,41.4375,223000.0
2014-09-02 09:30:00,46.46,46.54,46.32,46.43,94300.0,41.4286,41.4999,41.3038,41.4018,94300.0
2014-09-02 09:40:00,46.41,46.58,46.4,46.56,36500.0,41.384,41.5356,41.3751,41.5178,36500.0
2014-09-02 09:50:00,46.58,46.6,46.47,46.5,39600.0,41.5356,41.5534,41.4375,41.4643,39600.0
2014-09-02 10:00:00,46.52,46.53,46.28,46.3,33800.0,41.4821,41.491,41.2681,41.2859,33800.0
2014-09-02 10:10:00,46.28,46.35,46.25,46.32,73600.0,41.2681,41.3305,41.2413,41.3038,73600.0
2014-09-02 10:20:00,46.33,46.33,46.2,46.25,71400.0,41.3127,41.3127,41.1967,41.2413,71400.0
2014-09-02 10:30:00,46.26,46.35,46.22,46.23,59800.0,41.2502,41.3305,41.2146,41.2235,59800.0
2014-09-02 10:40:00,46.24,46.24,46.14,46.2,45400.0,41.2324,41.2324,41.1432,41.1967,45400.0
2014-09-02 10:50:00,46.2,46.31,46.19,46.26,206200.0,41.1967,41.2948,41.1878,41.2502,206200.0
2014-09-02 11:00:00,46.26,46.28,46.19,46.21,41700.0,41.2502,41.2681,41.1878,41.2057,41700.0
2014-09-02 11:10:00,46.21,46.24,46.11,46.13,105800.0,41.2057,41.2324,41.1165,41.1343,105800.0
2014-09-02 11:20:00,46.14,46.16,46.08,46.09,21200.0,41.1432,41.1611,41.0897,41.0987,21200.0
2014-09-02 11:30:00,46.08,46.11,46.03,46.07,43400.0,41.0897,41.1165,41.0452,41.0808,43400.0
2014-09-02 11:40:00,46.07,46.12,46.05,46.1,57300.0,41.0808,41.1254,41.063,41.1076,57300.0
2014-09-02 11:50:00,46.09,46.09,46.02,46.05,153800.0,41.0987,41.0987,41.0362,41.063,153800.0
2014-09-02 12:00:00,46.04,46.09,46.01,46.08,50800.0,41.0541,41.0987,41.0273,41.0897,50800.0
2014-09-02 12:10:00,46.08,46.08,46.05,46.07,19600.0,41.0897,41.0897,41.063,41.0808,19600.0
2014-09-02 12:20:00,46.07,46.09,46.05,46.08,53700.0,41.0808,41.0987,41.063,41.0897,53700.0
2014-09-02 12:30:00,46.08,46.09,46.04,46.07,75700.0,41.0897,41.0987,41.0541,41.0808,75700.0
2014-09-02 12:40:00,46.07,46.09,46.04,46.07,43900.0,41.0808,41.0987,41.0541,41.0808,43900.0
2014-09-02 12:50:00,46.07,46.08,46.05,46.07,28100.0,41.0808,41.0897,41.063,41.0808,28100.0
2014-09-02 13:00:00,46.06,46.08,46.03,46.07,52900.0,41.0719,41.0897,41.0452,41.0808,52900.0
2014-09-02 13:10:00,46.07,46.08,46.05,46.08,25000.0,41.0808,41.0897,41.063,41.0897,25000.0
2014-09-02 13:20:00,46.08,46.09,46.05,46.06,37600.0,41.0897,41.0987,41.063,41.0719,37600.0
2014-09-02 13:30:00,46.06,46.07,46.03,46.04,86700.0,41.0719,41.0808,41.0452,41.0541,86700.0
2014-09-02 13:40:00,46.05,46.08,46.02,46.03,52300.0,41.063,41.0897,41.0362,41.0452,52300.0
2014-09-02 13:50:00,46.03,46.07,46.01,46.05,103300.0,41.0452,41.0808,41.0273,41.063,103300.0
2014-09-02 14:00:00,46.05,46.06,46.03,46.03,65100.0,41.063,41.0719,41.0452,41.0452,65100.0
2014-09-02 14:10:00,46.03,46.09,46.01,46.09,62100.0,41.0452,41.0987,41.0273,41.0987,62100.0
2014-09-02 14:20:00,46.1,46.26,46.08,46.26,41200.0,41.1076,41.2502,41.0897,41.2502,41200.0
2014-09-02 14:30:00,46.25,47.64,46.17,46.53,1336600.0,41.2413,42.4808,41.17,41.491,1336600.0
2014-09-02 14:40:00,46.54,47.63,46.53,47.61,905200.0,41.4999,42.4719,41.491,42.4541,905200.0
2014-09-02 14:50:00,47.61,47.78,47.04,47.04,738400.0,42.4541,42.6056,41.9458,41.9458,738400.0
2014-09-02 15:00:00,47.04,47.12,47.02,47.09,255500.0,41.9458,42.0171,41.9279,41.9904,255500.0
2014-09-02 15:10:00,47.1,47.11,46.98,47.06,261200.0,41.9993,42.0082,41.8923,41.9636,261200.0
2014-09-02 15:20:00,47.06,47.39,46.97,47.35,435100.0,41.9636,42.2579,41.8834,42.2222,435100.0
2014-09-02 15:30:00,47.36,47.42,47.22,47.34,530200.0,42.2311,42.2846,42.1063,42.2133,530200.0
2014-09-02 15:40:00,47.34,47.38,47.17,47.33,586700.0,42.2133,42.249,42.0617,42.2044,586700.0
2014-09-02 15:50:00,47.34,47.48,47.29,47.3,1078700.0,42.2133,42.3381,42.1687,42.1776,1078700.0
2014-09-03 09:30:00,47.32,47.81,47.32,47.71,232800.0,42.1955,42.6324,42.1955,42.5432,232800.0
2014-09-03 09:40:00,47.71,47.85,47.65,47.67,124100.0,42.5432,42.6681,42.4897,42.5076,124100.0
2014-09-03 09:50:00,47.68,47.7,47.6,47.62,100200.0,42.5165,42.5343,42.4451,42.463,100200.0
2014-09-03 10:00:00,47.63,47.7,47.6,47.62,71000.0,42.4719,42.5343,42.4451,42.463,71000.0
2014-09-03 10:10:00,47.62,47.66,47.54,47.55,66300.0,42.463,42.4986,42.3916,42.4005,66300.0
2014-09-03 10:20:00,47.56,47.65,47.53,47.65,68300.0,42.4095,42.4897,42.3827,42.4897,68300.0
2014-09-03 10:30:00,47.64,47.65,47.53,47.54,49500.0,42.4808,42.4897,42.3827,42.3916,49500.0
2014-09-03 10:40:00,47.55,47.58,47.51,47.55,58800.0,42.4005,42.4273,42.3649,42.4005,58800.0
2014-09-03 10:50:00,47.55,47.58,47.53,47.58,63700.0,42.4005,42.4273,42.3827,42.4273,63700.0
2014-09-03 11:00:00,47.58,47.58,47.46,47.48,59600.0,42.4273,42.4273,42.3203,42.3381,59600.0
2014-09-03 11:10:00,47.47,47.5,47.36,47.36,104200.0,42.3292,42.356,42.2311,42.2311,104200.0
2014-09-03 11:20:00,47.37,47.42,47.3,47.3,72200.0,42.24,42.2846,42.1776,42.1776,72200.0
2014-09-03 11:30:00,47.3,47.42,47.3,47.38,63100.0,42.1776,42.2846,42.1776,42.249,63100.0
2014-09-03 11:40:00,47.39,47.39,47.32,47.36,56100.0,42.2579,42.2579,42.1955,42.2311,56100.0
2014-09-03 11:50:00,47.35,47.43,47.34,47.37,69300.0,42.2222,42.2935,42.2133,42.24,69300.0
2014-09-03 12:00:00,47.38,47.42,47.35,47.39,49900.0,42.249,42.2846,42.2222,42.2579,49900.0
2014-09-03 12:10:00,47.39,47.41,47.36,47.4,33000.0,42.2579,42.2757,42.2311,42.2668,33000.0
2014-09-03 12:20:00,47.39,47.46,47.37,47.41,51000.0,42.2579,42.3203,42.24,42.2757,51000.0
2014-09-03 12:30:00,47.42,47.42,47.37,47.37,41100.0,42.2846,42.2846,42.24,42.24,41100.0
2014-09-03 12:40:00,47.37,47.39,47.29,47.29,34400.0,42.24,42.2579,42.1687,42.1687,34400.0
2014-09-03 12:50:00,47.29,47.29,47.23,47.23,21600.0,42.1687,42.1687,42.1152,42.1152,21600.0
2014-09-03 13:00:00,47.23,47.27,47.21,47.22,43800.0,42.1152,42.1509,42.0974,42.1063,43800.0
2014-09-03 13:10:00,47.22,47.25,47.21,47.23,27100.0,42.1063,42.133,42.0974,42.1152,27100.0
2014-09-03 13:20:00,47.23,47.28,47.21,47.23,23900.0,42.1152,42.1598,42.0974,42.1152,23900.0
2014-09-03 13:30:00,47.23,47.28,47.23,47.27,15000.0,42.1152,42.1598,42.1152,42.1509,15000.0
2014-09-03 13:40:00,47.26,47.33,47.24,47.3,50500.0,42.142,42.2044,42.1241,42.1776,50500.0
2014-09-03 13:50:00,47.3,47.34,47.3,47.32,66300.0,42.1776,42.2133,42.1776,42.1955,66300.0
2014-09-03 14:00:00,47.32,47.32,47.29,47.3,50100.0,42.1955,42.1955,42.1687,42.1776,50100.0
2014-09-03 14:10:00,47.31,47.32,47.28,47.28,38800.0,42.1865,42.1955,42.1598,42.1598,38800.0
2014-09-03 14:20:00,47.29,47.29,47.25,47.26,34000.0,42.1687,42.1687,42.133,42.142,34000.0
2014-09-03 14:30:00,47.27,47.28,47.24,47.25,46200.0,42.1509,42.1598,42.1241,42.133,46200.0
2014-09-03 14:40:00,47.25,47.25,47.16,47.17,58600.0,42.133,42.133,42.0528,42.0617,58600.0
2014-09-03 14:50:00,47.17,47.17,47.09,47.09,98600.0,42.0617,42.0617,41.9904,41.9904,98600.0
2014-09-03 15:00:00,47.09,47.15,47.07,47.15,97200.0,41.9904,42.0439,41.9725,42.0439,97200.0
2014-09-03 15:10:00,47.14,47.19,47.13,47.18,95000.0,42.0349,42.0795,42.026,42.0706,95000.0
2014-09-03 15:20:00,47.19,47.19,47.12,47.14,78600.0,42.0795,42.0795,42.0171,42.0349,78600.0
2014-09-03 15:30:00,47.13,47.15,47.09,47.09,167700.0,42.026,42.0439,41.9904,41.9904,167700.0
2014-09-03 15:40:00,47.09,47.14,47.08,47.11,156000.0,41.9904,42.0349,41.9814,42.0082,156000.0
2014-09-03 15:50:00,47.12,47.18,47.05,47.09,342200.0,42.0171,42.0706,41.9547,41.9904,342200.0
2014-09-04 09:30:00,47.02,47.05,46.79,46.88,104400.0,41.9279,41.9547,41.7229,41.8031,104400.0
2014-09-04 09:40:00,46.88,46.98,46.86,46.88,39000.0,41.8031,41.8923,41.7853,41.8031,39000.0
2014-09-04 09:50:00,46.88,46.88,46.73,46.76,45300.0,41.8031,41.8031,41.6694,41.6961,45300.0
2014-09-04 10:00:00,46.77,46.81,46.73,46.78,35400.0,41.705,41.7407,41.6694,41.7139,35400.0
2014-09-04 10:10:00,46.78,46.8,46.72,46.72,30900.0,41.7139,41.7318,41.6604,41.6604,30900.0
2014-09-04 10:20:00,46.73,46.73,46.62,46.69,56400.0,41.6694,41.6694,41.5713,41.6337,56400.0
2014-09-04 10:30:00,46.69,46.77,46.65,46.77,88900.0,41.6337,41.705,41.598,41.705,88900.0
2014-09-04 10:40:00,46.77,46.87,46.76,46.83,82500.0,41.705,41.7942,41.6961,41.7585,82500.0
2014-09-04 10:50:00,46.83,46.94,46.83,46.89,51400.0,41.7585,41.8566,41.7585,41.812,51400.0
2014-09-04 11:00:00,46.89,46.91,46.85,46.91,31400.0,41.812,41.8299,41.7764,41.8299,31400.0
2014-09-04 11:10:00,46.92,46.96,46.9,46.93,43900.0,41.8388,41.8744,41.8209,41.8477,43900.0
2014-09-04 11:20:00,46.93,46.97,46.88,46.89,70900.0,41.8477,41.8834,41.8031,41.812,70900.0
2014-09-04 11:30:00,46.9,46.9,46.79,46.84,61600.0,41.8209,41.8209,41.7229,41.7674,61600.0
2014-09-04 11:40:00,46.83,46.87,46.83,46.85,38500.0,41.7585,41.7942,41.7585,41.7764,38500.0
2014-09-04 11:50:00,46.86,46.89,46.85,46.87,37600.0,41.7853,41.812,41.7764,41.7942,37600.0
2014-09-04 12:00:00,46.86,46.9,46.86,46.88,74800.0,41.7853,41.8209,41.7853,41.8031,74800.0
2014-09-04 12:10:00,46.87,46.91,46.84,46.86,40900.0,41.7942,41.8299,41.7674,41.7853,40900.0
2014-09-04 12:20:00,46.87,46.9,46.85,46.9,33200.0,41.7942,41.8209,41.7764,41.8209,33200.0
2014-09-04 12:30:00,46.9,46.96,46.89,46.95,104300.0,41.8209,41.8744,41.812,41.8655,104300.0
2014-09-04 12:40:00,46.95,47.01,46.92,47.01,79800.0,41.8655,41.919,41.8388,41.919,79800.0
2014-09-04 12:50:00,47.01,47.06,46.95,46.98,68700.0,41.919,41.9636,41.8655,41.8923,68700.0
2014-09-04 13:00:00,46.98,47.02,46.96,47.0,33100.0,41.8923,41.9279,41.8744,41.9101,33100.0
2014-09-04 13:10:00,46.99,47.03,46.98,47.0,40500.0,41.9012,41.9369,41.8923,41.9101,40500.0
2014-09-04 13:20:00,47.02,47.07,47.0,47.04,63900.0,41.9279,41.9725,41.9101,41.9458,63900.0
2014-09-04 13:30:00,47.04,47.05,47.0,47.01,56600.0,41.9458,41.9547,41.9101,41.919,56600.0
2014-09-04 13:40:00,47.01,47.01,46.99,47.0,18300.0,41.919,41.919,41.9012,41.9101,18300.0
2014-09-04 13:50:00,46.99,47.0,46.97,46.97,41400.0,41.9012,41.9101,41.8834,41.8834,41400.0
2014-09-04 14:00:00,46.97,47.13,46.97,47.09,65100.0,41.8834,42.026,41.8834,41.9904,65100.0
2014-09-04 14:10:00,47.09,47.14,47.08,47.12,50900.0,41.9904,42.0349,41.9814,42.0171,50900.0
2014-09-04 14:20:00,47.13,47.13,47.08,47.1,28200.0,42.026,42.026,41.9814,41.9993,28200.0
2014-09-04 14:30:00,47.09,47.11,47.03,47.03,42800.0,41.9904,42.0082,41.9369,41.9369,42800.0
2014-09-04 14:40:00,47.03,47.03,47.01,47.02,24100.0,41.9369,41.9369,41.919,41.9279,24100.0
2014-09-04 14:50:00,47.02,47.05,46.99,47.0,42900.0,41.9279,41.9547,41.9012,41.9101,42900.0
2014-09-04 15:00:00,47.0,47.03,46.97,47.01,78600.0,41.9101,41.9369,41.8834,41.919,78600.0
2014-09-04 15:10:00,47.0,47.0,46.9,46.92,98700.0,41.9101,41.9101,41.8209,41.8388,98700.0
2014-09-04 15:20:00,46.91,46.99,46.91,46.98,35100.0,41.8299,41.9012,41.8299,41.8923,35100.0
2014-09-04 15:30:00,46.99,47.04,46.98,47.01,99700.0,41.9012,41.9458,41.8923,41.919,99700.0
2014-09-04 15:40:00,47.01,47.14,46.99,47.14,100100.0,41.919,42.0349,41.9012,42.0349,100100.0
2014-09-04 15:50:00,47.14,47.21,47.11,47.21,192200.0,42.0349,42.0974,42.0082,42.0974,192200.0
2014-09-05 09:30:00,47.28,47.55,47.26,47.52,79300.0,42.1598,42.4005,42.142,42.3738,79300.0
2014-09-05 09:40:00,47.52,47.6,47.49,47.56,41400.0,42.3738,42.4451,42.347,42.4095,41400.0
2014-09-05 09:50:00,47.55,47.64,47.53,47.63,30900.0,42.4005,42.4808,42.3827,42.4719,30900.0
2014-09-05 10:00:00,47.63,47.77,47.57,47.77,54200.0,42.4719,42.5967,42.4184,42.5967,54200.0
2014-09-05 10:10:00,47.77,47.86,47.76,47.84,80000.0,42.5967,42.677,42.5878,42.6591,80000.0
2014-09-05 10:20:00,47.85,47.92,47.8,47.92,264300.0,42.6681,42.7305,42.6235,42.7305,264300.0
2014-09-05 10:30:00,47.93,47.97,47.8,47.86,215000.0,42.7394,42.7751,42.6235,42.677,215000.0
2014-09-05 10:40:00,47.86,47.87,47.77,47.8,40400.0,42.677,42.6859,42.5967,42.6235,40400.0
2014-09-05 10:50:00,47.8,47.92,47.79,47.9,39500.0,42.6235,42.7305,42.6146,42.7126,39500.0
2014-09-05 11:00:00,47.91,47.99,47.91,47.98,99100.0,42.7216,42.7929,42.7216,42.784,99100.0
2014-09-05 11:10:00,47.98,47.98,47.89,47.9,33400.0,42.784,42.784,42.7037,42.7126,33400.0
2014-09-05 11:20:00,47.91,47.93,47.89,47.91,32900.0,42.7216,42.7394,42.7037,42.7216,32900.0
2014-09-05 11:30:00,47.91,47.94,47.87,47.88,111700.0,42.7216,42.7483,42.6859,42.6948,111700.0
2014-09-05 11:40:00,47.88,47.98,47.88,47.93,23600.0,42.6948,42.784,42.6948,42.7394,23600.0
2014-09-05 11:50:00,47.94,47.98,47.91,47.91,24300.0,42.7483,42.784,42.7216,42.7216,24300.0
2014-09-05 12:00:00,47.92,47.93,47.89,47.89,19400.0,42.7305,42.7394,42.7037,42.7037,19400.0
2014-09-05 12:10:00,47.9,47.91,47.89,47.91,13700.0,42.7126,42.7216,42.7037,42.7216,13700.0
2014-09-05 12:20:00,47.9,47.91,47.89,47.9,22300.0,42.7126,42.7216,42.7037,42.7126,22300.0
2014-09-05 12:30:00,47.89,47.93,47.89,47.89,33400.0,42.7037,42.7394,42.7037,42.7037,33400.0
2014-09-05 12:40:00,47.9,47.92,47.88,47.91,35300.0,42.7126,42.7305,42.6948,42.7216,35300.0
2014-09-05 12:50:00,47.9,47.91,47.88,47.88,19500.0,42.7126,42.7216,42.6948,42.6948,19500.0
2014-09-05 13:00:00,47.88,47.88,47.81,47.86,22400.0,42.6948,42.6948,42.6324,42.677,22400.0
2014-09-05 13:10:00,47.87,47.89,47.84,47.88,40300.0,42.6859,42.7037,42.6591,42.6948,40300.0
2014-09-05 13:20:00,47.88,47.91,47.87,47.89,18500.0,42.6948,42.7216,42.6859,42.7037,18500.0
2014-09-05 13:30:00,47.9,47.92,47.89,47.91,39300.0,42.7126,42.7305,42.7037,42.7216,39300.0
2014-09-05 13:40:00,47.9,47.91,47.88,47.91,30800.0,42.7126,42.7216,42.6948,42.7216,30800.0
2014-09-05 13:50:00,47.91,47.98,47.9,47.97,38600.0,42.7216,42.784,42.7126,42.7751,38600.0
2014-09-05 14:00:00,47.97,48.08,47.97,48.07,53300.0,42.7751,42.8732,42.7751,42.8642,53300.0
2014-09-05 14:10:00,48.07,48.09,48.06,48.08,48200.0,42.8642,42.8821,42.8553,42.8732,48200.0
2014-09-05 14:20:00,48.08,48.1,48.07,48.08,22000.0,42.8732,42.891,42.8642,42.8732,22000.0
2014-09-05 14:30:00,48.09,48.23,48.08,48.23,183500.0,42.8821,43.0069,42.8732,43.0069,183500.0
2014-09-05 14:40:00,48.24,48.24,48.11,48.13,107000.0,43.0158,43.0158,42.8999,42.9177,107000.0
2014-09-05 14:50:00,48.12,48.12,48.04,48.08,42800.0,42.9088,42.9088,42.8375,42.8732,42800.0
2014-09-05 15:00:00,48.08,48.11,48.04,48.04,32300.0,42.8732,42.8999,42.8375,42.8375,32300.0
2014-09-05 15:10:00,48.05,48.07,48.01,48.02,41800.0,42.8464,42.8642,42.8107,42.8196,41800.0
2014-09-05 15:20:00,48.02,48.04,47.99,47.99,46200.0,42.8196,42.8375,42.7929,42.7929,46200.0
2014-09-05 15:30:00,47.99,48.04,47.97,48.02,64700.0,42.7929,42.8375,42.7751,42.8196,64700.0
2014-09-05 15:40:00,48.03,48.11,48.02,48.08,104800.0,42.8286,42.8999,42.8196,42.8732,104800.0
2014-09-05 15:50:00,48.08,48.12,48.02,48.05,313700.0,42.8732,42.9088,42.8196,42.8464,313700.0
2014-09-08 09:30:00,47.98,48.03,47.7,47.72,72000.0,42.784,42.8286,42.5343,42.5521,72000.0
2014-09-08 09:40:00,47.72,47.74,47.57,47.73,53200.0,42.5521,42.57,42.4184,42.5611,53200.0
2014-09-08 09:50:00,47.73,47.76,47.61,47.62,54300.0,42.5611,42.5878,42.4541,42.463,54300.0
2014-09-08 10:00:00,47.63,47.8,47.63,47.73,63600.0,42.4719,42.6235,42.4719,42.5611,63600.0
2014-09-08 10:10:00,47.74,47.77,47.63,47.63,47600.0,42.57,42.5967,42.4719,42.4719,47600.0
2014-09-08 10:20:00,47.62,47.64,47.58,47.59,39300.0,42.463,42.4808,42.4273,42.4362,39300.0
2014-09-08 10:30:00,47.59,47.6,47.53,47.59,78600.0,42.4362,42.4451,42.3827,42.4362,78600.0
2014-09-08 10:40:00,47.6,47.68,47.6,47.68,46000.0,42.4451,42.5165,42.4451,42.5165,46000.0
2014-09-08 10:50:00,47.68,47.68,47.62,47.65,46200.0,42.5165,42.5165,42.463,42.4897,46200.0
2014-09-08 11:00:00,47.65,47.65,47.55,47.61,24500.0,42.4897,42.4897,42.4005,42.4541,24500.0
2014-09-08 11:10:00,47.61,47.64,47.58,47.6,31500.0,42.4541,42.4808,42.4273,42.4451,31500.0
2014-09-08 11:20:00,47.6,47.73,47.59,47.72,102900.0,42.4451,42.5611,42.4362,42.5521,102900.0
2014-09-08 11:30:00,47.72,47.72,47.6,47.6,52200.0,42.5521,42.5521,42.4451,42.4451,52200.0
2014-09-08 11:40:00,47.61,47.64,47.59,47.61,46700.0,42.4541,42.4808,42.4362,42.4541,46700.0
2014-09-08 11:50:00,47.61,47.63,47.57,47.58,30500.0,42.4541,42.4719,42.4184,42.4273,30500.0
2014-09-08 12:00:00,47.59,47.61,47.59,47.6,33700.0,42.4362,42.4541,42.4362,42.4451,33700.0
2014-09-08 12:10:00,47.59,47.61,47.58,47.58,42500.0,42.4362,42.4541,42.4273,42.4273,42500.0
2014-09-08 12:20:00,47.58,47.61,47.58,47.58,25200.0,42.4273,42.4541,42.4273,42.4273,25200.0
2014-09-08 12:30:00,47.59,47.59,47.54,47.54,35200.0,42.4362,42.4362,42.3916,42.3916,35200.0
2014-09-08 12:40:00,47.53,47.55,47.51,47.54,31200.0,42.3827,42.4005,42.3649,42.3916,31200.0
2014-09-08 12:50:00,47.54,47.55,47.53,47.53,57400.0,42.3916,42.4005,42.3827,42.3827,57400.0
2014-09-08 13:00:00,47.53,47.53,47.45,47.51,71100.0,42.3827,42.3827,42.3114,42.3649,71100.0
2014-09-08 13:10:00,47.5,47.52,47.4,47.4,51700.0,42.356,42.3738,42.2668,42.2668,51700.0
2014-09-08 13:20:00,47.4,47.44,47.31,47.34,53000.0,42.2668,42.3025,42.1865,42.2133,53000.0
2014-09-08 13:30:00,47.35,47.39,47.32,47.36,28900.0,42.2222,42.2579,42.1955,42.2311,28900.0
2014-09-08 13:40:00,47.37,47.38,47.3,47.38,29800.0,42.24,42.249,42.1776,42.249,29800.0
2014-09-08 13:50:00,47.39,47.42,47.37,47.42,32700.0,42.2579,42.2846,42.24,42.2846,32700.0
2014-09-08 14:00:00,47.41,47.48,47.41,47.46,25000.0,42.2757,42.3381,42.2757,42.3203,25000.0
2014-09-08 14:10:00,47.45,47.48,47.41,47.44,26500.0,42.3114,42.3381,42.2757,42.3025,26500.0
2014-09-08 14:20:00,47.44,47.46,47.41,47.46,73700.0,42.3025,42.3203,42.2757,42.3203,73700.0
2014-09-08 14:30:00,47.45,47.52,47.45,47.47,37500.0,42.3114,42.3738,42.3114,42.3292,37500.0
2014-09-08 14:40:00,47.46,47.49,47.45,47.48,62100.0,42.3203,42.347,42.3114,42.3381,62100.0
2014-09-08 14:50:00,47.48,47.5,47.46,47.48,21900.0,42.3381,42.356,42.3203,42.3381,21900.0
2014-09-08 15:00:00,47.48,47.55,47.47,47.55,47600.0,42.3381,42.4005,42.3292,42.4005,47600.0
2014-09-08 15:10:00,47.55,47.57,47.52,47.52,26100.0,42.4005,42.4184,42.3738,42.3738,26100.0
2014-09-08 15:20:00,47.53,47.54,47.49,47.53,63500.0,42.3827,42.3916,42.347,42.3827,63500.0
2014-09-08 15:30:00,47.53,47.55,47.48,47.51,98200.0,42.3827,42.4005,42.3381,42.3649,98200.0
2014-09-08 15:40:00,47.51,47.54,47.48,47.49,149900.0,42.3649,42.3916,42.3381,42.347,149900.0
2014-09-08 15:50:00,47.49,47.56,47.48,47.53,179600.0,42.347,42.4095,42.3381,42.3827,179600.0
2014-09-09 09:30:00,47.42,47.42,47.18,47.23,36200.0,42.2846,42.2846,42.0706,42.1152,36200.0
2014-09-09 09:40:00,47.23,47.26,47.03,47.18,32200.0,42.1152,42.142,41.9369,42.0706,32200.0
2014-09-09 09:50:00,47.17,47.25,47.08,47.08,32900.0,42.0617,42.133,41.9814,41.9814,32900.0
2014-09-09 10:00:00,47.07,47.2,47.07,47.12,40500.0,41.9725,42.0885,41.9725,42.0171,40500.0
2014-09-09 10:10:00,47.12,47.15,47.06,47.15,39900.0,42.0171,42.0439,41.9636,42.0439,39900.0
2014-09-09 10:20:00,47.17,47.22,47.13,47.16,56000.0,42.0617,42.1063,42.026,42.0528,56000.0
2014-09-09 10:30:00,47.16,47.25,47.15,47.2,57900.0,42.0528,42.133,42.0439,42.0885,57900.0
2014-09-09 10:40:00,47.21,47.25,47.18,47.22,32900.0,42.0974,42.133,42.0706,42.1063,32900.0
2014-09-09 10:50:00,47.24,47.27,47.23,47.27,21900.0,42.1241,42.1509,42.1152,42.1509,21900.0
2014-09-09 11:00:00,47.26,47.32,47.25,47.28,31100.0,42.142,42.1955,42.133,42.1598,31100.0
2014-09-09 11:10:00,47.28,47.3,47.22,47.22,18400.0,42.1598,42.1776,42.1063,42.1063,18400.0
2014-09-09 11:20:00,47.22,47.24,47.14,47.15,17300.0,42.1063,42.1241,42.0349,42.0439,17300.0
2014-09-09 11:30:00,47.16,47.2,47.15,47.2,19200.0,42.0528,42.0885,42.0439,42.0885,19200.0
2014-09-09 11:40:00,47.19,47.24,47.15,47.24,29300.0,42.0795,42.1241,42.0439,42.1241,29300.0
2014-09-09 11:50:00,47.23,47.24,47.17,47.24,15100.0,42.1152,42.1241,42.0617,42.1241,15100.0
2014-09-09 12:00:00,47.23,47.27,47.19,47.26,25600.0,42.1152,42.1509,42.0795,42.142,25600.0
2014-09-09 12:10:00,47.25,47.31,47.22,47.28,18800.0,42.133,42.1865,42.1063,42.1598,18800.0
2014-09-09 12:20:00,47.27,47.3,47.26,47.26,26100.0,42.1509,42.1776,42.142,42.142,26100.0
2014-09-09 12:30:00,47.26,47.26,47.16,47.22,18600.0,42.142,42.142,42.0528,42.1063,18600.0
2014-09-09 12:40:00,47.22,47.23,47.13,47.13,9300.0,42.1063,42.1152,42.026,42.026,9300.0
2014-09-09 12:50:00,47.13,47.14,47.07,47.1,17600.0,42.026,42.0349,41.9725,41.9993,17600.0
2014-09-09 13:00:00,47.1,47.14,47.04,47.13,26000.0,41.9993,42.0349,41.9458,42.026,26000.0
2014-09-09 13:10:00,47.12,47.15,47.06,47.07,42600.0,42.0171,42.0439,41.9636,41.9725,42600.0
2014-09-09 13:20:00,47.06,47.06,47.0,47.03,23800.0,41.9636,41.9636,41.9101,41.9369,23800.0
2014-09-09 13:30:00,47.04,47.07,46.96,46.96,31500.0,41.9458,41.9725,41.8744,41.8744,31500.0
2014-09-09 13:40:00,46.96,46.99,46.94,46.97,33400.0,41.8744,41.9012,41.8566,41.8834,33400.0
2014-09-09 13:50:00,46.98,47.01,46.94,46.96,33500.0,41.8923,41.919,41.8566,41.8744,33500.0
2014-09-09 14:00:00,46.96,47.0,46.92,46.98,31200.0,41.8744,41.9101,41.8388,41.8923,31200.0
2014-09-09 14:10:00,46.98,47.01,46.95,47.0,26400.0,41.8923,41.919,41.8655,41.9101,26400.0
2014-09-09 14:20:00,47.0,47.05,46.97,47.05,40200.0,41.9101,41.9547,41.8834,41.9547,40200.0
2014-09-09 14:30:00,47.05,47.07,47.0,47.05,28500.0,41.9547,41.9725,41.9101,41.9547,28500.0
2014-09-09 14:40:00,47.05,47.09,47.03,47.06,38300.0,41.9547,41.9904,41.9369,41.9636,38300.0
2014-09-09 14:50:00,47.07,47.13,47.05,47.11,36600.0,41.9725,42.026,41.9547,42.0082,36600.0
2014-09-09 15:00:00,47.1,47.15,47.03,47.05,44700.0,41.9993,42.0439,41.9369,41.9547,44700.0
2014-09-09 15:10:00,47.05,47.08,46.97,46.98,52600.0,41.9547,41.9814,41.8834,41.8923,52600.0
2014-09-09 15:20:00,46.98,47.03,46.9,46.97,72300.0,41.8923,41.9369,41.8209,41.8834,72300.0
2014-09-09 15:30:00,46.96,47.02,46.93,46.94,63400.0,41.8744,41.9279,41.8477,41.8566,63400.0
2014-09-09 15:40:00,46.95,47.0,46.94,46.96,112900.0,41.8655,41.9101,41.8566,41.8744,112900.0
2014-09-09 15:50:00,46.95,47.0,46.95,46.98,182400.0,41.8655,41.9101,41.8655,41.8923,182400.0
2014-09-10 09:30:00,47.06,47.22,46.99,47.09,101900.0,41.9636,42.1063,41.9012,41.9904,101900.0
2014-09-10 09:40:00,47.1,47.19,47.07,47.18,44200.0,41.9993,42.0795,41.9725,42.0706,44200.0
2014-09-10 09:50:00,47.18,47.23,47.05,47.05,119000.0,42.0706,42.1152,41.9547,41.9547,119000.0
2014-09-10 10:00:00,47.05,47.14,47.02,47.13,27800.0,41.9547,42.0349,41.9279,42.026,27800.0
2014-09-10 10:10:00,47.12,47.17,47.0,47.02,36400.0,42.0171,42.0617,41.9101,41.9279,36400.0
2014-09-10 10:20:00,47.01,47.06,46.96,47.01,28500.0,41.919,41.9636,41.8744,41.919,28500.0
2014-09-10 10:30:00,47.01,47.03,46.95,46.96,15200.0,41.919,41.9369,41.8655,41.8744,15200.0
2014-09-10 10:40:00,46.96,47.01,46.94,46.98,29000.0,41.8744,41.919,41.8566,41.8923,29000.0
2014-09-10 10:50:00,46.97,47.0,46.88,46.91,27600.0,41.8834,41.9101,41.8031,41.8299,27600.0
2014-09-10 11:00:00,46.91,46.94,46.86,46.9,27800.0,41.8299,41.8566,41.7853,41.8209,27800.0
2014-09-10 11:10:00,46.89,46.99,46.86,46.96,28100.0,41.812,41.9012,41.7853,41.8744,28100.0
2014-09-10 11:20:00,46.95,47.01,46.94,47.0,19300.0,41.8655,41.919,41.8566,41.9101,19300.0
2014-09-10 11:30:00,46.99,47.01,46.95,46.99,29800.0,41.9012,41.919,41.8655,41.9012,29800.0
2014-09-10 11:40:00,46.98,46.99,46.9,46.91,11700.0,41.8923,41.9012,41.8209,41.8299,11700.0
2014-09-10 11:50:00,46.91,46.97,46.91,46.92,19100.0,41.8299,41.8834,41.8299,41.8388,19100.0
2014-09-10 12:00:00,46.92,46.93,46.89,46.92,20100.0,41.8388,41.8477,41.812,41.8388,20100.0
2014-09-10 12:10:00,46.92,46.95,46.91,46.92,38100.0,41.8388,41.8655,41.8299,41.8388,38100.0
2014-09-10 12:20:00,46.92,46.96,46.91,46.92,27600.0,41.8388,41.8744,41.8299,41.8388,27600.0
2014-09-10 12:30:00,46.93,46.95,46.86,46.86,29400.0,41.8477,41.8655,41.7853,41.7853,29400.0
2014-09-10 12:40:00,46.86,46.88,46.84,46.84,14000.0,41.7853,41.8031,41.7674,41.7674,14000.0
2014-09-10 12:50:00,46.84,46.85,46.77,46.8,14700.0,41.7674,41.7764,41.705,41.7318,14700.0
2014-09-10 13:00:00,46.79,46.87,46.78,46.86,16300.0,41.7229,41.7942,41.7139,41.7853,16300.0
2014-09-10 13:10:00,46.86,46.89,46.85,46.87,29900.0,41.7853,41.812,41.7764,41.7942,29900.0
2014-09-10 13:20:00,46.88,46.88,46.82,46.85,14600.0,41.8031,41.8031,41.7496,41.7764,14600.0
2014-09-10 13:30:00,46.86,46.87,46.81,46.82,12900.0,41.7853,41.7942,41.7407,41.7496,12900.0
2014-09-10 13:40:00,46.81,46.87,46.81,46.87,17200.0,41.7407,41.7942,41.7407,41.7942,17200.0
2014-09-10 13:50:00,46.88,46.88,46.84,46.84,17000.0,41.8031,41.8031,41.7674,41.7674,17000.0
2014-09-10 14:00:00,46.85,46.88,46.8,46.8,23400.0,41.7764,41.8031,41.7318,41.7318,23400.0
2014-09-10 14:10:00,46.8,46.83,46.8,46.81,11600.0,41.7318,41.7585,41.7318,41.7407,11600.0
2014-09-10 14:20:00,46.81,46.81,46.78,46.8,16700.0,41.7407,41.7407,41.7139,41.7318,16700.0
2014-09-10 14:30:00,46.8,46.82,46.77,46.78,19400.0,41.7318,41.7496,41.705,41.7139,19400.0
2014-09-10 14:40:00,46.79,46.87,46.78,46.86,21800.0,41.7229,41.7942,41.7139,41.7853,21800.0
2014-09-10 14:50:00,46.85,46.87,46.82,46.86,20300.0,41.7764,41.7942,41.7496,41.7853,20300.0
2014-09-10 15:00:00,46.87,46.95,46.85,46.93,34000.0,41.7942,41.8655,41.7764,41.8477,34000.0
2014-09-10 15:10:00,46.93,46.96,46.91,46.94,45800.0,41.8477,41.8744,41.8299,41.8566,45800.0
2014-09-10 15:20:00,46.94,46.97,46.92,46.95,48100.0,41.8566,41.8834,41.8388,41.8655,48100.0
2014-09-10 15:30:00,46.95,46.96,46.91,46.91,99700.0,41.8655,41.8744,41.8299,41.8299,99700.0
2014-09-10 15:40:00,46.92,46.94,46.83,46.84,99800.0,41.8388,41.8566,41.7585,41.7674,99800.0
2014-09-10 15:50:00,46.84,46.86,46.8,46.82,193500.0,41.7674,41.7853,41.7318,41.7496,193500.0
2014-09-11 09:30:00,46.82,47.17,46.81,46.94,57000.0,41.7496,42.0617,41.7407,41.8566,57000.0
2014-09-11 09:40:00,46.94,47.03,46.91,46.98,55500.0,41.8566,41.9369,41.8299,41.8923,55500.0
2014-09-11 09:50:00,46.97,46.97,46.88,46.95,97500.0,41.8834,41.8834,41.8031,41.8655,97500.0
2014-09-11 10:00:00,46.95,46.96,46.9,46.91,48000.0,41.8655,41.8744,41.8209,41.8299,48000.0
2014-09-11 10:10:00,46.91,47.02,46.9,47.01,52100.0,41.8299,41.9279,41.8209,41.919,52100.0
2014-09-11 10:20:00,47.01,47.01,46.9,46.93,45800.0,41.919,41.919,41.8209,41.8477,45800.0
2014-09-11 10:30:00,46.93,46.95,46.86,46.88,164500.0,41.8477,41.8655,41.7853,41.8031,164500.0
2014-09-11 10:40:00,46.87,47.08,46.87,47.06,104400.0,41.7942,41.9814,41.7942,41.9636,104400.0
2014-09-11 10:50:00,47.05,47.09,47.0,47.06,27200.0,41.9547,41.9904,41.9101,41.9636,27200.0
2014-09-11 11:00:00,47.06,47.18,47.06,47.17,27500.0,41.9636,42.0706,41.9636,42.0617,27500.0
2014-09-11 11:10:00,47.17,47.27,47.17,47.23,13500.0,42.0617,42.1509,42.0617,42.1152,13500.0
2014-09-11 11:20:00,47.23,47.26,47.2,47.2,21900.0,42.1152,42.142,42.0885,42.0885,21900.0
2014-09-11 11:30:00,47.21,47.27,47.21,47.26,15900.0,42.0974,42.1509,42.0974,42.142,15900.0
2014-09-11 11:40:00,47.25,47.28,47.25,47.27,17400.0,42.133,42.1598,42.133,42.1509,17400.0
2014-09-11 11:50:00,47.28,47.28,47.19,47.19,19300.0,42.1598,42.1598,42.0795,42.0795,19300.0
2014-09-11 12:00:00,47.19,47.19,47.12,47.14,18600.0,42.0795,42.0795,42.0171,42.0349,18600.0
2014-09-11 12:10:00,47.14,47.14,47.11,47.13,14400.0,42.0349,42.0349,42.0082,42.026,14400.0
2014-09-11 12:20:00,47.14,47.19,47.13,47.19,15700.0,42.0349,42.0795,42.026,42.0795,15700.0
2014-09-11 12:30:00,47.19,47.23,47.18,47.23,10700.0,42.0795,42.1152,42.0706,42.1152,10700.0
2014-09-11 12:40:00,47.23,47.25,47.22,47.25,8300.0,42.1152,42.133,42.1063,42.133,8300.0
2014-09-11 12:50:00,47.25,47.26,47.23,47.26,6900.0,42.133,42.142,42.1152,42.142,6900.0
2014-09-11 13:00:00,47.26,47.39,47.25,47.38,14700.0,42.142,42.2579,42.133,42.249,14700.0
2014-09-11 13:10:00,47.37,47.41,47.36,47.36,12300.0,42.24,42.2757,42.2311,42.2311,12300.0
2014-09-11 13:20:00,47.36,47.38,47.3,47.34,18600.0,42.2311,42.249,42.1776,42.2133,18600.0
2014-09-11 13:30:00,47.33,47.36,47.32,47.32,18300.0,42.2044,42.2311,42.1955,42.1955,18300.0
2014-09-11 13:40:00,47.32,47.36,47.32,47.33,20200.0,42.1955,42.2311,42.1955,42.2044,20200.0
2014-09-11 13:50:00,47.33,47.34,47.29,47.3,20100.0,42.2044,42.2133,42.1687,42.1776,20100.0
2014-09-11 14:00:00,47.31,47.42,47.31,47.42,21700.0,42.1865,42.2846,42.1865,42.2846,21700.0
2014-09-11 14:10:00,47.41,47.42,47.39,47.41,24100.0,42.2757,42.2846,42.2579,42.2757,24100.0
2014-09-11 14:20:00,47.4,47.46,47.4,47.46,22500.0,42.2668,42.3203,42.2668,42.3203,22500.0
2014-09-11 14:30:00,47.46,47.48,47.38,47.38,29800.0,42.3203,42.3381,42.249,42.249,29800.0
2014-09-11 14:40:00,47.37,47.4,47.33,47.33,22300.0,42.24,42.2668,42.2044,42.2044,22300.0
2014-09-11 14:50:00,47.33,47.36,47.3,47.35,28600.0,42.2044,42.2311,42.1776,42.2222,28600.0
2014-09-11 15:00:00,47.35,47.36,47.29,47.3,25200.0,42.2222,42.2311,42.1687,42.1776,25200.0
2014-09-11 15:10:00,47.3,47.3,47.25,47.29,29800.0,42.1776,42.1776,42.133,42.1687,29800.0
2014-09-11 15:20:00,47.29,47.31,47.28,47.3,29500.0,42.1687,42.1865,42.1598,42.1776,29500.0
2014-09-11 15:30:00,47.31,47.31,47.26,47.26,55200.0,42.1865,42.1865,42.142,42.142,55200.0
2014-09-11 15:40:00,47.26,47.33,47.26,47.33,63000.0,42.142,42.2044,42.142,42.2044,63000.0
2014-09-11 15:50:00,47.33,47.37,47.32,47.34,128700.0,42.2044,42.24,42.1955,42.2133,128700.0
2014-09-12 09:30:00,47.13,47.15,46.9,46.95,35400.0,42.026,42.0439,41.8209,41.8655,35400.0
2014-09-12 09:40:00,46.95,47.11,46.94,46.98,28200.0,41.8655,42.0082,41.8566,41.8923,28200.0
2014-09-12 09:50:00,46.98,47.02,46.92,46.92,21100.0,41.8923,41.9279,41.8388,41.8388,21100.0
2014-09-12 10:00:00,46.93,46.94,46.74,46.75,32000.0,41.8477,41.8566,41.6783,41.6872,32000.0
2014-09-12 10:10:00,46.76,46.87,46.76,46.86,14900.0,41.6961,41.7942,41.6961,41.7853,14900.0
2014-09-12 10:20:00,46.85,46.94,46.85,46.9,17600.0,41.7764,41.8566,41.7764,41.8209,17600.0
2014-09-12 10:30:00,46.89,47.03,46.89,46.91,23700.0,41.812,41.9369,41.812,41.8299,23700.0
2014-09-12 10:40:00,46.91,46.98,46.88,46.93,20300.0,41.8299,41.8923,41.8031,41.8477,20300.0
2014-09-12 10:50:00,46.93,46.97,46.9,46.92,29000.0,41.8477,41.8834,41.8209,41.8388,29000.0
2014-09-12 11:00:00,46.92,46.93,46.86,46.86,18200.0,41.8388,41.8477,41.7853,41.7853,18200.0
2014-09-12 11:10:00,46.87,46.87,46.76,46.81,24200.0,41.7942,41.7942,41.6961,41.7407,24200.0
2014-09-12 11:20:00,46.8,46.81,46.77,46.79,17200.0,41.7318,41.7407,41.705,41.7229,17200.0
2014-09-12 11:30:00,46.78,46.78,46.7,46.73,24800.0,41.7139,41.7139,41.6426,41.6694,24800.0
2014-09-12 11:40:00,46.73,46.77,46.7,46.71,24900.0,41.6694,41.705,41.6426,41.6515,24900.0
2014-09-12 11:50:00,46.71,46.77,46.68,46.75,26000.0,41.6515,41.705,41.6248,41.6872,26000.0
2014-09-12 12:00:00,46.74,46.77,46.71,46.77,18300.0,41.6783,41.705,41.6515,41.705,18300.0
2014-09-12 12:10:00,46.76,46.82,46.73,46.78,21800.0,41.6961,41.7496,41.6694,41.7139,21800.0
2014-09-12 12:20:00,46.78,46.87,46.75,46.86,21700.0,41.7139,41.7942,41.6872,41.7853,21700.0
2014-09-12 12:30:00,46.86,46.86,46.68,46.7,31100.0,41.7853,41.7853,41.6248,41.6426,31100.0
2014-09-12 12:40:00,46.69,46.72,46.68,46.7,14400.0,41.6337,41.6604,41.6248,41.6426,14400.0
2014-09-12 12:50:00,46.69,46.7,46.61,46.62,29600.0,41.6337,41.6426,41.5623,41.5713,29600.0
2014-09-12 13:00:00,46.63,46.66,46.62,46.63,18400.0,41.5802,41.6069,41.5713,41.5802,18400.0
2014-09-12 13:10:00,46.62,46.63,46.56,46.56,22400.0,41.5713,41.5802,41.5178,41.5178,22400.0
2014-09-12 13:20:00,46.57,46.57,46.47,46.48,26500.0,41.5267,41.5267,41.4375,41.4464,26500.0
2014-09-12 13:30:00,46.49,46.5,46.45,46.47,22100.0,41.4553,41.4643,41.4197,41.4375,22100.0
2014-09-12 13:40:00,46.47,46.54,46.44,46.53,28500.0,41.4375,41.4999,41.4108,41.491,28500.0
2014-09-12 13:50:00,46.54,46.54,46.47,46.48,32700.0,41.4999,41.4999,41.4375,41.4464,32700.0
2014-09-12 14:00:00,46.48,46.53,46.45,46.53,23700.0,41.4464,41.491,41.4197,41.491,23700.0
2014-09-12 14:10:00,46.53,46.55,46.49,46.51,36300.0,41.491,41.5088,41.4553,41.4732,36300.0
2014-09-12 14:20:00,46.52,46.52,46.36,46.36,29600.0,41.4821,41.4821,41.3394,41.3394,29600.0
2014-09-12 14:30:00,46.37,46.4,46.34,46.35,38700.0,41.3483,41.3751,41.3216,41.3305,38700.0
2014-09-12 14:40:00,46.35,46.37,46.3,46.37,41800.0,41.3305,41.3483,41.2859,41.3483,41800.0
2014-09-12 14:50:00,46.37,46.39,46.34,46.35,30300.0,41.3483,41.3662,41.3216,41.3305,30300.0
2014-09-12 15:00:00,46.34,46.38,46.3,46.36,41300.0,41.3216,41.3573,41.2859,41.3394,41300.0
2014-09-12 15:10:00,46.37,46.43,46.33,46.42,51500.0,41.3483,41.4018,41.3127,41.3929,51500.0
2014-09-12 15:20:00,46.43,46.5,46.42,46.49,51600.0,41.4018,41.4643,41.3929,41.4553,51600.0
2014-09-12 15:30:00,46.48,46.53,46.47,46.5,58200.0,41.4464,41.491,41.4375,41.4643,58200.0
2014-09-12 15:40:00,46.5,46.5,46.4,46.43,96600.0,41.4643,41.4643,41.3751,41.4018,96600.0
2014-09-12 15:50:00,46.43,46.44,46.38,46.38,139100.0,41.4018,41.4108,41.3573,41.3573,139100.0
2014-09-15 09:30:00,46.55,46.72,46.49,46.72,70000.0,41.5088,41.6604,41.4553,41.6604,70000.0
2014-09-15 09:40:00,46.72,46.74,46.5,46.56,29500.0,41.6604,41.6783,41.4643,41.5178,29500.0
2014-09-15 09:50:00,46.55,46.57,46.52,46.54,8500.0,41.5088,41.5267,41.4821,41.4999,8500.0
2014-09-15 10:00:00,46.55,46.58,46.46,46.53,25300.0,41.5088,41.5356,41.4286,41.491,25300.0
2014-09-15 10:10:00,46.54,46.57,46.5,46.53,54200.0,41.4999,41.5267,41.4643,41.491,54200.0
2014-09-15 10:20:00,46.53,46.58,46.5,46.56,135900.0,41.491,41.5356,41.4643,41.5178,135900.0
2014-09-15 10:30:00,46.57,46.61,46.41,46.44,17100.0,41.5267,41.5623,41.384,41.4108,17100.0
2014-09-15 10:40:00,46.45,46.47,46.38,46.4,15700.0,41.4197,41.4375,41.3573,41.3751,15700.0
2014-09-15 10:50:00,46.4,46.5,46.4,46.49,11000.0,41.3751,41.4643,41.3751,41.4553,11000.0
2014-09-15 11:00:00,46.49,46.53,46.46,46.48,11300.0,41.4553,41.491,41.4286,41.4464,11300.0
2014-09-15 11:10:00,46.48,46.52,46.45,46.46,19300.0,41.4464,41.4821,41.4197,41.4286,19300.0
2014-09-15 11:20:00,46.46,46.48,46.37,46.37,34200.0,41.4286,41.4464,41.3483,41.3483,34200.0
2014-09-15 11:30:00,46.38,46.42,46.37,46.42,21400.0,41.3573,41.3929,41.3483,41.3929,21400.0
2014-09-15 11:40:00,46.4,46.4,46.31,46.35,26300.0,41.3751,41.3751,41.2948,41.3305,26300.0
2014-09-15 11:50:00,46.35,46.35,46.25,46.26,22500.0,41.3305,41.3305,41.2413,41.2502,22500.0
2014-09-15 12:00:00,46.26,46.27,46.21,46.24,28000.0,41.2502,41.2592,41.2057,41.2324,28000.0
2014-09-15 12:10:00,46.23,46.27,46.22,46.23,15100.0,41.2235,41.2592,41.2146,41.2235,15100.0
2014-09-15 12:20:00,46.23,46.26,46.19,46.24,22500.0,41.2235,41.2502,41.1878,41.2324,22500.0
2014-09-15 12:30:00,46.24,46.24,46.16,46.16,26900.0,41.2324,41.2324,41.1611,41.1611,26900.0
2014-09-15 12:40:00,46.17,46.24,46.16,46.24,29600.0,41.17,41.2324,41.1611,41.2324,29600.0
2014-09-15 12:50:00,46.23,46.25,46.18,46.2,46600.0,41.2235,41.2413,41.1789,41.1967,46600.0
2014-09-15 13:00:00,46.2,46.2,46.15,46.16,92700.0,41.1967,41.1967,41.1522,41.1611,92700.0
2014-09-15 13:10:00,46.17,46.23,46.17,46.23,47600.0,41.17,41.2235,41.17,41.2235,47600.0
2014-09-15 13:20:00,46.24,46.3,46.23,46.23,52200.0,41.2324,41.2859,41.2235,41.2235,52200.0
2014-09-15 13:30:00,46.23,46.3,46.23,46.3,28900.0,41.2235,41.2859,41.2235,41.2859,28900.0
2014-09-15 13:40:00,46.29,46.3,46.27,46.28,17800.0,41.277,41.2859,41.2592,41.2681,17800.0
2014-09-15 13:50:00,46.28,46.28,46.24,46.26,14300.0,41.2681,41.2681,41.2324,41.2502,14300.0
2014-09-15 14:00:00,46.26,46.29,46.25,46.27,31300.0,41.2502,41.277,41.2413,41.2592,31300.0
2014-09-15 14:10:00,46.28,46.28,46.24,46.24,13500.0,41.2681,41.2681,41.2324,41.2324,13500.0
2014-09-15 14:20:00,46.24,46.3,46.24,46.3,43600.0,41.2324,41.2859,41.2324,41.2859,43600.0
2014-09-15 14:30:00,46.3,46.44,46.29,46.44,71100.0,41.2859,41.4108,41.277,41.4108,71100.0
2014-09-15 14:40:00,46.44,46.44,46.4,46.42,31200.0,41.4108,41.4108,41.3751,41.3929,31200.0
2014-09-15 14:50:00,46.42,46.46,46.4,46.44,18500.0,41.3929,41.4286,41.3751,41.4108,18500.0
2014-09-15 15:00:00,46.44,46.46,46.44,46.45,25900.0,41.4108,41.4286,41.4108,41.4197,25900.0
2014-09-15 15:10:00,46.45,46.45,46.38,46.4,31300.0,41.4197,41.4197,41.3573,41.3751,31300.0
2014-09-15 15:20:00,46.41,46.41,46.37,46.38,23700.0,41.384,41.384,41.3483,41.3573,23700.0
2014-09-15 15:30:00,46.38,46.4,46.37,46.4,37200.0,41.3573,41.3751,41.3483,41.3751,37200.0
2014-09-15 15:40:00,46.39,46.4,46.36,46.37,31400.0,41.3662,41.3751,41.3394,41.3483,31400.0
2014-09-15 15:50:00,46.37,46.37,46.33,46.35,127100.0,41.3483,41.3483,41.3127,41.3305,127100.0
2014-09-16 09:30:00,45.94,46.13,45.56,45.88,581400.0,40.9649,41.1343,40.6261,40.9114,581400.0
2014-09-16 09:40:00,45.88,45.9,45.21,45.48,446300.0,40.9114,40.9292,40.314,40.5547,446300.0
2014-09-16 09:50:00,45.48,45.72,45.48,45.69,168000.0,40.5547,40.7687,40.5547,40.742,168000.0
2014-09-16 10:00:00,45.7,45.85,45.68,45.82,111400.0,40.7509,40.8847,40.7331,40.8579,111400.0
2014-09-16 10:10:00,45.82,45.91,45.76,45.78,158500.0,40.8579,40.9382,40.8044,40.8222,158500.0
2014-09-16 10:20:00,45.78,45.9,45.76,45.88,60300.0,40.8222,40.9292,40.8044,40.9114,60300.0
2014-09-16 10:30:00,45.9,45.95,45.83,45.9,72200.0,40.9292,40.9738,40.8668,40.9292,72200.0
2014-09-16 10:40:00,45.9,45.97,45.9,45.94,279000.0,40.9292,40.9917,40.9292,40.9649,279000.0
2014-09-16 10:50:00,45.94,45.95,45.92,45.92,84100.0,40.9649,40.9738,40.9471,40.9471,84100.0
2014-09-16 11:00:00,45.92,45.93,45.87,45.89,122400.0,40.9471,40.956,40.9025,40.9203,122400.0
2014-09-16 11:10:00,45.89,45.91,45.86,45.87,45600.0,40.9203,40.9382,40.8936,40.9025,45600.0
2014-09-16 11:20:00,45.88,45.88,45.84,45.85,94900.0,40.9114,40.9114,40.8757,40.8847,94900.0
2014-09-16 11:30:00,45.85,45.99,45.85,45.98,514100.0,40.8847,41.0095,40.8847,41.0006,514100.0
2014-09-16 11:40:00,45.97,46.29,45.97,46.26,266900.0,40.9917,41.277,40.9917,41.2502,266900.0
2014-09-16 11:50:00,46.26,46.39,46.22,46.25,138400.0,41.2502,41.3662,41.2146,41.2413,138400.0
2014-09-16 12:00:00,46.25,46.25,46.2,46.21,73100.0,41.2413,41.2413,41.1967,41.2057,73100.0
2014-09-16 12:10:00,46.21,46.34,46.21,46.31,65800.0,41.2057,41.3216,41.2057,41.2948,65800.0
2014-09-16 12:20:00,46.33,46.4,46.33,46.4,70100.0,41.3127,41.3751,41.3127,41.3751,70100.0
2014-09-16 12:30:00,46.4,46.45,46.39,46.43,95900.0,41.3751,41.4197,41.3662,41.4018,95900.0
2014-09-16 12:40:00,46.42,46.45,46.39,46.45,75100.0,41.3929,41.4197,41.3662,41.4197,75100.0
2014-09-16 12:50:00,46.45,46.51,46.45,46.49,29600.0,41.4197,41.4732,41.4197,41.4553,29600.0
2014-09-16 13:00:00,46.49,46.54,46.49,46.51,34100.0,41.4553,41.4999,41.4553,41.4732,34100.0
2014-09-16 13:10:00,46.51,46.52,46.48,46.51,43600.0,41.4732,41.4821,41.4464,41.4732,43600.0
2014-09-16 13:20:00,46.51,46.51,46.47,46.47,23900.0,41.4732,41.4732,41.4375,41.4375,23900.0
2014-09-16 13:30:00,46.48,46.49,46.46,46.46,57800.0,41.4464,41.4553,41.4286,41.4286,57800.0
2014-09-16 13:40:00,46.46,46.47,46.42,46.43,243700.0,41.4286,41.4375,41.3929,41.4018,243700.0
2014-09-16 13:50:00,46.43,46.44,46.36,46.36,43100.0,41.4018,41.4108,41.3394,41.3394,43100.0
2014-09-16 14:00:00,46.35,46.44,46.32,46.44,84000.0,41.3305,41.4108,41.3038,41.4108,84000.0
2014-09-16 14:10:00,46.44,46.44,46.35,46.35,53200.0,41.4108,41.4108,41.3305,41.3305,53200.0
2014-09-16 14:20:00,46.36,46.41,46.36,46.38,42200.0,41.3394,41.384,41.3394,41.3573,42200.0
2014-09-16 14:30:00,46.39,46.4,46.33,46.34,38100.0,41.3662,41.3751,41.3127,41.3216,38100.0
2014-09-16 14:40:00,46.34,46.34,46.26,46.3,60800.0,41.3216,41.3216,41.2502,41.2859,60800.0
2014-09-16 14:50:00,46.3,46.32,46.28,46.32,48000.0,41.2859,41.3038,41.2681,41.3038,48000.0
2014-09-16 15:00:00,46.32,46.32,46.28,46.3,56900.0,41.3038,41.3038,41.2681,41.2859,56900.0
2014-09-16 15:10:00,46.3,46.3,45.8,46.28,138000.0,41.2859,41.2859,40.8401,41.2681,138000.0
2014-09-16 15:20:00,46.27,46.3,46.18,46.2,141900.0,41.2592,41.2859,41.1789,41.1967,141900.0
2014-09-16 15:30:00,46.2,46.24,46.18,46.2,151600.0,41.1967,41.2324,41.1789,41.1967,151600.0
2014-09-16 15:40:00,46.2,46.2,46.13,46.16,314900.0,41.1967,41.1967,41.1343,41.1611,314900.0
2014-09-16 15:50:00,46.16,46.16,45.95,45.98,1137000.0,41.1611,41.1611,40.9738,41.0006,1137000.0
2014-09-17 09:30:00,46.22,46.32,46.08,46.29,132000.0,41.2146,41.3038,41.0897,41.277,132000.0
2014-09-17 09:40:00,46.29,46.3,46.13,46.2,93400.0,41.277,41.2859,41.1343,41.1967,93400.0
2014-09-17 09:50:00,46.21,46.23,46.16,46.22,79900.0,41.2057,41.2235,41.1611,41.2146,79900.0
2014-09-17 10:00:00,46.22,46.23,46.1,46.13,72400.0,41.2146,41.2235,41.1076,41.1343,72400.0
2014-09-17 10:10:00,46.13,46.22,46.07,46.21,111200.0,41.1343,41.2146,41.0808,41.2057,111200.0
2014-09-17 10:20:00,46.19,46.24,46.18,46.19,75800.0,41.1878,41.2324,41.1789,41.1878,75800.0
2014-09-17 10:30:00,46.2,46.2,46.11,46.15,110100.0,41.1967,41.1967,41.1165,41.1522,110100.0
2014-09-17 10:40:00,46.16,46.18,46.1,46.15,60100.0,41.1611,41.1789,41.1076,41.1522,60100.0
2014-09-17 10:50:00,46.14,46.16,46.12,46.16,33300.0,41.1432,41.1611,41.1254,41.1611,33300.0
2014-09-17 11:00:00,46.16,46.17,46.12,46.14,61100.0,41.1611,41.17,41.1254,41.1432,61100.0
2014-09-17 11:10:00,46.14,46.16,46.13,46.14,102700.0,41.1432,41.1611,41.1343,41.1432,102700.0
2014-09-17 11:20:00,46.14,46.19,46.13,46.15,55700.0,41.1432,41.1878,41.1343,41.1522,55700.0
2014-09-17 11:30:00,46.16,46.16,46.1,46.13,23100.0,41.1611,41.1611,41.1076,41.1343,23100.0
2014-09-17 11:40:00,46.13,46.17,46.11,46.16,34100.0,41.1343,41.17,41.1165,41.1611,34100.0
2014-09-17 11:50:00,46.16,46.21,46.15,46.2,24800.0,41.1611,41.2057,41.1522,41.1967,24800.0
2014-09-17 12:00:00,46.21,46.27,46.21,46.27,19500.0,41.2057,41.2592,41.2057,41.2592,19500.0
2014-09-17 12:10:00,46.26,46.29,46.24,46.29,15700.0,41.2502,41.277,41.2324,41.277,15700.0
2014-09-17 12:20:00,46.29,46.3,46.26,46.3,21200.0,41.277,41.2859,41.2502,41.2859,21200.0
2014-09-17 12:30:00,46.3,46.34,46.29,46.33,32700.0,41.2859,41.3216,41.277,41.3127,32700.0
2014-09-17 12:40:00,46.34,46.36,46.32,46.32,27900.0,41.3216,41.3394,41.3038,41.3038,27900.0
2014-09-17 12:50:00,46.32,46.35,46.31,46.32,38200.0,41.3038,41.3305,41.2948,41.3038,38200.0
2014-09-17 13:00:00,46.31,46.32,46.26,46.26,75100.0,41.2948,41.3038,41.2502,41.2502,75100.0
2014-09-17 13:10:00,46.26,46.28,46.21,46.21,18700.0,41.2502,41.2681,41.2057,41.2057,18700.0
2014-09-17 13:20:00,46.22,46.23,46.18,46.19,15900.0,41.2146,41.2235,41.1789,41.1878,15900.0
2014-09-17 13:30:00,46.19,46.2,46.17,46.17,37400.0,41.1878,41.1967,41.17,41.17,37400.0
2014-09-17 13:40:00,46.17,46.23,46.17,46.18,24200.0,41.17,41.2235,41.17,41.1789,24200.0
2014-09-17 13:50:00,46.18,46.27,46.18,46.27,36300.0,41.1789,41.2592,41.1789,41.2592,36300.0
2014-09-17 14:00:00,46.28,46.47,46.02,46.09,60800.0,41.2681,41.4375,41.0362,41.0987,60800.0
2014-09-17 14:10:00,46.1,46.16,45.91,45.93,78700.0,41.1076,41.1611,40.9382,40.956,78700.0
2014-09-17 14:20:00,45.94,46.23,45.93,46.22,45300.0,40.9649,41.2235,40.956,41.2146,45300.0
2014-09-17 14:30:00,46.23,46.26,46.18,46.25,51200.0,41.2235,41.2502,41.1789,41.2413,51200.0
2014-09-17 14:40:00,46.25,46.31,46.21,46.24,49600.0,41.2413,41.2948,41.2057,41.2324,49600.0
2014-09-17 14:50:00,46.23,46.3,46.21,46.25,63400.0,41.2235,41.2859,41.2057,41.2413,63400.0
2014-09-17 15:00:00,46.24,46.41,46.22,46.4,65700.0,41.2324,41.384,41.2146,41.3751,65700.0
2014-09-17 15:10:00,46.4,46.45,46.38,46.39,74900.0,41.3751,41.4197,41.3573,41.3662,74900.0
2014-09-17 15:20:00,46.39,46.4,46.24,46.25,77500.0,41.3662,41.3751,41.2324,41.2413,77500.0
2014-09-17 15:30:00,46.25,46.29,46.1,46.14,86500.0,41.2413,41.277,41.1076,41.1432,86500.0
2014-09-17 15:40:00,46.14,46.16,46.03,46.06,116400.0,41.1432,41.1611,41.0452,41.0719,116400.0
2014-09-17 15:50:00,46.07,46.15,46.07,46.14,180700.0,41.0808,41.1522,41.0808,41.1432,180700.0
2014-09-18 09:30:00,46.17,46.28,45.91,45.96,96900.0,41.17,41.2681,40.9382,40.9827,96900.0
2014-09-18 09:40:00,45.92,46.04,45.72,45.8,66700.0,40.9471,41.0541,40.7687,40.8401,66700.0
2014-09-18 09:50:00,45.82,45.87,45.78,45.85,33000.0,40.8579,40.9025,40.8222,40.8847,33000.0
2014-09-18 10:00:00,45.85,45.91,45.78,45.84,42700.0,40.8847,40.9382,40.8222,40.8757,42700.0
2014-09-18 10:10:00,45.85,45.89,45.81,45.88,44700.0,40.8847,40.9203,40.849,40.9114,44700.0
2014-09-18 10:20:00,45.89,45.93,45.75,45.79,81800.0,40.9203,40.956,40.7955,40.8311,81800.0
2014-09-18 10:30:00,45.77,45.89,45.77,45.88,88000.0,40.8133,40.9203,40.8133,40.9114,88000.0
2014-09-18 10:40:00,45.88,45.93,45.87,45.89,97000.0,40.9114,40.956,40.9025,40.9203,97000.0
2014-09-18 10:50:00,45.89,45.92,45.89,45.9,96000.0,40.9203,40.9471,40.9203,40.9292,96000.0
2014-09-18 11:00:00,45.9,45.97,45.75,45.81,161900.0,40.9292,40.9917,40.7955,40.849,161900.0
2014-09-18 11:10:00,45.82,45.86,45.82,45.83,29200.0,40.8579,40.8936,40.8579,40.8668,29200.0
2014-09-18 11:20:00,45.83,45.92,45.82,45.88,50200.0,40.8668,40.9471,40.8579,40.9114,50200.0
2014-09-18 11:30:00,45.88,45.94,45.86,45.88,26300.0,40.9114,40.9649,40.8936,40.9114,26300.0
2014-09-18 11:40:00,45.87,45.88,45.82,45.85,111000.0,40.9025,40.9114,40.8579,40.8847,111000.0
2014-09-18 11:50:00,45.85,45.86,45.77,45.8,65600.0,40.8847,40.8936,40.8133,40.8401,65600.0
2014-09-18 12:00:00,45.8,45.81,45.78,45.78,79100.0,40.8401,40.849,40.8222,40.8222,79100.0
2014-09-18 12:10:00,45.78,45.8,45.7,45.71,38300.0,40.8222,40.8401,40.7509,40.7598,38300.0
2014-09-18 12:20:00,45.7,45.73,45.7,45.73,19800.0,40.7509,40.7776,40.7509,40.7776,19800.0
2014-09-18 12:30:00,45.72,45.74,45.71,45.71,60100.0,40.7687,40.7866,40.7598,40.7598,60100.0
2014-09-18 12:40:00,45.71,45.72,45.68,45.69,13700.0,40.7598,40.7687,40.7331,40.742,13700.0
2014-09-18 12:50:00,45.68,45.75,45.64,45.74,63800.0,40.7331,40.7955,40.6974,40.7866,63800.0
2014-09-18 13:00:00,45.75,45.78,45.74,45.78,24200.0,40.7955,40.8222,40.7866,40.8222,24200.0
2014-09-18 13:10:00,45.77,45.82,45.74,45.75,34300.0,40.8133,40.8579,40.7866,40.7955,34300.0
2014-09-18 13:20:00,45.75,45.76,45.73,45.76,28600.0,40.7955,40.8044,40.7776,40.8044,28600.0
2014-09-18 13:30:00,45.76,45.77,45.75,45.77,39200.0,40.8044,40.8133,40.7955,40.8133,39200.0
2014-09-18 13:40:00,45.77,45.8,45.75,45.8,27800.0,40.8133,40.8401,40.7955,40.8401,27800.0
2014-09-18 13:50:00,45.79,45.8,45.78,45.78,16000.0,40.8311,40.8401,40.8222,40.8222,16000.0
2014-09-18 14:00:00,45.79,45.8,45.78,45.8,21200.0,40.8311,40.8401,40.8222,40.8401,21200.0
2014-09-18 14:10:00,45.8,45.82,45.79,45.79,22000.0,40.8401,40.8579,40.8311,40.8311,22000.0
2014-09-18 14:20:00,45.79,45.81,45.77,45.8,16600.0,40.8311,40.849,40.8133,40.8401,16600.0
2014-09-18 14:30:00,45.81,45.82,45.79,45.8,22700.0,40.849,40.8579,40.8311,40.8401,22700.0
2014-09-18 14:40:00,45.81,45.81,45.79,45.79,17400.0,40.849,40.849,40.8311,40.8311,17400.0
2014-09-18 14:50:00,45.78,45.8,45.78,45.79,21400.0,40.8222,40.8401,40.8222,40.8311,21400.0
2014-09-18 15:00:00,45.8,45.86,45.79,45.86,40100.0,40.8401,40.8936,40.8311,40.8936,40100.0
2014-09-18 15:10:00,45.86,45.95,45.85,45.94,35900.0,40.8936,40.9738,40.8847,40.9649,35900.0
2014-09-18 15:20:00,45.94,45.94,45.89,45.92,34900.0,40.9649,40.9649,40.9203,40.9471,34900.0
2014-09-18 15:30:00,45.91,45.98,45.91,45.98,50600.0,40.9382,41.0006,40.9382,41.0006,50600.0
2014-09-18 15:40:00,45.98,45.98,45.91,45.91,74200.0,41.0006,41.0006,40.9382,40.9382,74200.0
2014-09-18 15:50:00,45.91,45.94,45.88,45.92,149700.0,40.9382,40.9649,40.9114,40.9471,149700.0
2014-09-19 09:30:00,46.0,46.11,45.87,45.89,499800.0,41.0184,41.1165,40.9025,40.9203,499800.0
2014-09-19 09:40:00,45.89,45.98,45.81,45.98,40400.0,40.9203,41.0006,40.849,41.0006,40400.0
2014-09-19 09:50:00,45.96,46.04,45.94,46.04,38800.0,40.9827,41.0541,40.9649,41.0541,38800.0
2014-09-19 10:00:00,46.05,46.07,45.98,46.01,42300.0,41.063,41.0808,41.0006,41.0273,42300.0
2014-09-19 10:10:00,46.01,46.02,45.92,45.94,27500.0,41.0273,41.0362,40.9471,40.9649,27500.0
2014-09-19 10:20:00,45.94,45.94,45.83,45.83,41900.0,40.9649,40.9649,40.8668,40.8668,41900.0
2014-09-19 10:30:00,45.83,45.87,45.8,45.83,24400.0,40.8668,40.9025,40.8401,40.8668,24400.0
2014-09-19 10:40:00,45.83,45.92,45.81,45.85,24100.0,40.8668,40.9471,40.849,40.8847,24100.0
2014-09-19 10:50:00,45.86,45.87,45.82,45.84,14400.0,40.8936,40.9025,40.8579,40.8757,14400.0
2014-09-19 11:00:00,45.84,45.95,45.83,45.94,45300.0,40.8757,40.9738,40.8668,40.9649,45300.0
2014-09-19 11:10:00,45.93,46.0,45.93,45.95,23200.0,40.956,41.0184,40.956,40.9738,23200.0
2014-09-19 11:20:00,45.95,46.0,45.92,45.93,21500.0,40.9738,41.0184,40.9471,40.956,21500.0
2014-09-19 11:30:00,45.92,45.93,45.88,45.89,18800.0,40.9471,40.956,40.9114,40.9203,18800.0
2014-09-19 11:40:00,45.89,45.99,45.89,45.91,24500.0,40.9203,41.0095,40.9203,40.9382,24500.0
2014-09-19 11:50:00,45.9,45.97,45.9,45.95,22600.0,40.9292,40.9917,40.9292,40.9738,22600.0
2014-09-19 12:00:00,45.96,45.99,45.9,45.93,30300.0,40.9827,41.0095,40.9292,40.956,30300.0
2014-09-19 12:10:00,45.93,46.02,45.91,45.97,28000.0,40.956,41.0362,40.9382,40.9917,28000.0
2014-09-19 12:20:00,45.98,46.01,45.96,45.99,48200.0,41.0006,41.0273,40.9827,41.0095,48200.0
2014-09-19 12:30:00,45.99,46.01,45.97,45.97,36900.0,41.0095,41.0273,40.9917,40.9917,36900.0
2014-09-19 12:40:00,45.97,45.97,45.81,45.82,65600.0,40.9917,40.9917,40.849,40.8579,65600.0
2014-09-19 12:50:00,45.81,45.82,45.75,45.77,61700.0,40.849,40.8579,40.7955,40.8133,61700.0
2014-09-19 13:00:00,45.77,45.77,45.71,45.73,48800.0,40.8133,40.8133,40.7598,40.7776,48800.0
2014-09-19 13:10:00,45.72,45.73,45.69,45.72,43000.0,40.7687,40.7776,40.742,40.7687,43000.0
2014-09-19 13:20:00,45.72,45.84,45.72,45.78,61400.0,40.7687,40.8757,40.7687,40.8222,61400.0
2014-09-19 13:30:00,45.78,45.79,45.76,45.77,26500.0,40.8222,40.8311,40.8044,40.8133,26500.0
2014-09-19 13:40:00,45.77,45.78,45.76,45.78,25800.0,40.8133,40.8222,40.8044,40.8222,25800.0
2014-09-19 13:50:00,45.78,45.8,45.77,45.77,46300.0,40.8222,40.8401,40.8133,40.8133,46300.0
2014-09-19 14:00:00,45.77,45.79,45.75,45.76,145600.0,40.8133,40.8311,40.7955,40.8044,145600.0
2014-09-19 14:10:00,45.75,45.76,45.68,45.68,36700.0,40.7955,40.8044,40.7331,40.7331,36700.0
2014-09-19 14:20:00,45.68,45.71,45.68,45.7,35600.0,40.7331,40.7598,40.7331,40.7509,35600.0
2014-09-19 14:30:00,45.69,45.71,45.68,45.71,51800.0,40.742,40.7598,40.7331,40.7598,51800.0
2014-09-19 14:40:00,45.71,45.76,45.71,45.75,146800.0,40.7598,40.8044,40.7598,40.7955,146800.0
2014-09-19 14:50:00,45.75,45.83,45.75,45.83,52300.0,40.7955,40.8668,40.7955,40.8668,52300.0
2014-09-19 15:00:00,45.83,45.84,45.8,45.81,40100.0,40.8668,40.8757,40.8401,40.849,40100.0
2014-09-19 15:10:00,45.81,45.84,45.79,45.8,76000.0,40.849,40.8757,40.8311,40.8401,76000.0
2014-09-19 15:20:00,45.8,45.82,45.77,45.8,87700.0,40.8401,40.8579,40.8133,40.8401,87700.0
2014-09-19 15:30:00,45.79,45.88,45.79,45.88,134200.0,40.8311,40.9114,40.8311,40.9114,134200.0
2014-09-19 15:40:00,45.88,45.94,45.82,45.83,211500.0,40.9114,40.9649,40.8579,40.8668,211500.0
2014-09-19 15:50:00,45.83,45.85,45.8,45.84,491600.0,40.8668,40.8847,40.8401,40.8757,491600.0
2014-09-22 09:30:00,45.75,45.76,45.5,45.5,75500.0,40.7955,40.8044,40.5726,40.5726,75500.0
2014-09-22 09:40:00,45.5,45.54,45.37,45.38,63500.0,40.5726,40.6082,40.4566,40.4655,63500.0
2014-09-22 09:50:00,45.39,45.46,45.26,45.34,75100.0,40.4745,40.5369,40.3585,40.4299,75100.0
2014-09-22 10:00:00,45.34,45.46,45.34,45.41,53500.0,40.4299,40.5369,40.4299,40.4923,53500.0
2014-09-22 10:10:00,45.42,45.45,45.37,45.4,64400.0,40.5012,40.528,40.4566,40.4834,64400.0
2014-09-22 10:20:00,45.4,45.45,45.36,45.41,90000.0,40.4834,40.528,40.4477,40.4923,90000.0
2014-09-22 10:30:00,45.4,45.41,45.38,45.41,70800.0,40.4834,40.4923,40.4655,40.4923,70800.0
2014-09-22 10:40:00,45.4,45.43,45.38,45.41,102700.0,40.4834,40.5101,40.4655,40.4923,102700.0
2014-09-22 10:50:00,45.41,45.46,45.41,45.46,34900.0,40.4923,40.5369,40.4923,40.5369,34900.0
2014-09-22 11:00:00,45.45,45.48,45.44,45.46,182700.0,40.528,40.5547,40.5191,40.5369,182700.0
2014-09-22 11:10:00,45.46,45.55,45.45,45.52,55700.0,40.5369,40.6171,40.528,40.5904,55700.0
2014-09-22 11:20:00,45.53,45.53,45.44,45.45,75300.0,40.5993,40.5993,40.5191,40.528,75300.0
2014-09-22 11:30:00,45.45,45.55,45.45,45.48,43100.0,40.528,40.6171,40.528,40.5547,43100.0
2014-09-22 11:40:00,45.47,45.49,45.32,45.33,44700.0,40.5458,40.5636,40.412,40.421,44700.0
2014-09-22 11:50:00,45.32,45.34,45.23,45.24,44700.0,40.412,40.4299,40.3318,40.3407,44700.0
2014-09-22 12:00:00,45.25,45.37,45.23,45.37,26000.0,40.3496,40.4566,40.3318,40.4566,26000.0
2014-09-22 12:10:00,45.38,45.41,45.35,45.38,38700.0,40.4655,40.4923,40.4388,40.4655,38700.0
2014-09-22 12:20:00,45.38,45.38,45.31,45.33,53500.0,40.4655,40.4655,40.4031,40.421,53500.0
2014-09-22 12:30:00,45.33,45.37,45.31,45.31,71300.0,40.421,40.4566,40.4031,40.4031,71300.0
2014-09-22 12:40:00,45.32,45.33,45.24,45.26,54300.0,40.412,40.421,40.3407,40.3585,54300.0
2014-09-22 12:50:00,45.25,45.32,45.25,45.29,26600.0,40.3496,40.412,40.3496,40.3853,26600.0
2014-09-22 13:00:00,45.3,45.31,45.26,45.27,33900.0,40.3942,40.4031,40.3585,40.3675,33900.0
2014-09-22 13:10:00,45.27,45.34,45.26,45.34,34200.0,40.3675,40.4299,40.3585,40.4299,34200.0
2014-09-22 13:20:00,45.32,45.42,45.32,45.37,31500.0,40.412,40.5012,40.412,40.4566,31500.0
2014-09-22 13:30:00,45.37,45.42,45.36,45.36,51200.0,40.4566,40.5012,40.4477,40.4477,51200.0
2014-09-22 13:40:00,45.36,45.37,45.32,45.34,31300.0,40.4477,40.4566,40.412,40.4299,31300.0
2014-09-22 13:50:00,45.34,45.34,45.27,45.29,53100.0,40.4299,40.4299,40.3675,40.3853,53100.0
2014-09-22 14:00:00,45.29,45.34,45.29,45.29,44600.0,40.3853,40.4299,40.3853,40.3853,44600.0
2014-09-22 14:10:00,45.29,45.31,45.27,45.27,32600.0,40.3853,40.4031,40.3675,40.3675,32600.0
2014-09-22 14:20:00,45.27,45.29,45.21,45.21,52400.0,40.3675,40.3853,40.314,40.314,52400.0
2014-09-22 14:30:00,45.22,45.27,45.22,45.27,32400.0,40.3229,40.3675,40.3229,40.3675,32400.0
2014-09-22 14:40:00,45.27,45.29,45.23,45.26,54800.0,40.3675,40.3853,40.3318,40.3585,54800.0
2014-09-22 14:50:00,45.25,45.26,45.21,45.23,54000.0,40.3496,40.3585,40.314,40.3318,54000.0
2014-09-22 15:00:00,45.23,45.3,45.22,45.29,52200.0,40.3318,40.3942,40.3229,40.3853,52200.0
2014-09-22 15:10:00,45.29,45.31,45.27,45.29,68900.0,40.3853,40.4031,40.3675,40.3853,68900.0
2014-09-22 15:20:00,45.29,45.3,45.19,45.21,94900.0,40.3853,40.3942,40.2961,40.314,94900.0
2014-09-22 15:30:00,45.22,45.23,45.2,45.22,101600.0,40.3229,40.3318,40.305,40.3229,101600.0
2014-09-22 15:40:00,45.22,45.26,45.2,45.23,148300.0,40.3229,40.3585,40.305,40.3318,148300.0
2014-09-22 15:50:00,45.23,45.23,45.14,45.19,270500.0,40.3318,40.3318,40.2515,40.2961,270500.0
2014-09-23 09:30:00,45.17,45.17,44.91,45.06,54200.0,40.2783,40.2783,40.0464,40.1802,54200.0
2014-09-23 09:40:00,45.07,45.19,45.06,45.15,41900.0,40.1891,40.2961,40.1802,40.2605,41900.0
2014-09-23 09:50:00,45.16,45.18,45.12,45.15,44900.0,40.2694,40.2872,40.2337,40.2605,44900.0
2014-09-23 10:00:00,45.14,45.18,45.13,45.14,47900.0,40.2515,40.2872,40.2426,40.2515,47900.0
2014-09-23 10:10:00,45.14,45.25,45.14,45.24,27000.0,40.2515,40.3496,40.2515,40.3407,27000.0
2014-09-23 10:20:00,45.24,45.29,45.23,45.26,45400.0,40.3407,40.3853,40.3318,40.3585,45400.0
2014-09-23 10:30:00,45.25,45.26,45.21,45.21,15000.0,40.3496,40.3585,40.314,40.314,15000.0
2014-09-23 10:40:00,45.21,45.3,45.21,45.3,64800.0,40.314,40.3942,40.314,40.3942,64800.0
2014-09-23 10:50:00,45.29,45.33,45.29,45.3,36900.0,40.3853,40.421,40.3853,40.3942,36900.0
2014-09-23 11:00:00,45.31,45.32,45.29,45.31,22100.0,40.4031,40.412,40.3853,40.4031,22100.0
2014-09-23 11:10:00,45.3,45.37,45.27,45.34,81400.0,40.3942,40.4566,40.3675,40.4299,81400.0
2014-09-23 11:20:00,45.35,45.38,45.35,45.36,19000.0,40.4388,40.4655,40.4388,40.4477,19000.0
2014-09-23 11:30:00,45.35,45.41,45.35,45.37,26400.0,40.4388,40.4923,40.4388,40.4566,26400.0
2014-09-23 11:40:00,45.38,45.45,45.36,45.44,28600.0,40.4655,40.528,40.4477,40.5191,28600.0
2014-09-23 11:50:00,45.44,45.53,45.43,45.48,80400.0,40.5191,40.5993,40.5101,40.5547,80400.0
2014-09-23 12:00:00,45.48,45.52,45.46,45.46,36000.0,40.5547,40.5904,40.5369,40.5369,36000.0
2014-09-23 12:10:00,45.46,45.51,45.41,45.43,76500.0,40.5369,40.5815,40.4923,40.5101,76500.0
2014-09-23 12:20:00,45.42,45.42,45.34,45.34,20400.0,40.5012,40.5012,40.4299,40.4299,20400.0
2014-09-23 12:30:00,45.35,45.37,45.33,45.36,19800.0,40.4388,40.4566,40.421,40.4477,19800.0
2014-09-23 12:40:00,45.36,45.39,45.31,45.31,16200.0,40.4477,40.4745,40.4031,40.4031,16200.0
2014-09-23 12:50:00,45.3,45.41,45.3,45.4,129700.0,40.3942,40.4923,40.3942,40.4834,129700.0
2014-09-23 13:00:00,45.4,45.47,45.38,45.43,37200.0,40.4834,40.5458,40.4655,40.5101,37200.0
2014-09-23 13:10:00,45.43,45.52,45.43,45.52,71600.0,40.5101,40.5904,40.5101,40.5904,71600.0
2014-09-23 13:20:00,45.52,45.59,45.51,45.54,156600.0,40.5904,40.6528,40.5815,40.6082,156600.0
2014-09-23 13:30:00,45.54,45.64,45.53,45.62,58500.0,40.6082,40.6974,40.5993,40.6796,58500.0
2014-09-23 13:40:00,45.63,45.63,45.55,45.56,25900.0,40.6885,40.6885,40.6171,40.6261,25900.0
2014-09-23 13:50:00,45.55,45.57,45.48,45.5,30900.0,40.6171,40.635,40.5547,40.5726,30900.0
2014-09-23 14:00:00,45.5,45.51,45.43,45.43,189000.0,40.5726,40.5815,40.5101,40.5101,189000.0
2014-09-23 14:10:00,45.43,45.44,45.35,45.35,26800.0,40.5101,40.5191,40.4388,40.4388,26800.0
2014-09-23 14:20:00,45.36,45.37,45.3,45.34,32700.0,40.4477,40.4566,40.3942,40.4299,32700.0
2014-09-23 14:30:00,45.33,45.36,45.33,45.34,38100.0,40.421,40.4477,40.421,40.4299,38100.0
2014-09-23 14:40:00,45.34,45.36,45.33,45.34,30100.0,40.4299,40.4477,40.421,40.4299,30100.0
2014-09-23 14:50:00,45.34,45.39,45.34,45.39,44200.0,40.4299,40.4745,40.4299,40.4745,44200.0
2014-09-23 15:00:00,45.4,45.43,45.36,45.36,35000.0,40.4834,40.5101,40.4477,40.4477,35000.0
2014-09-23 15:10:00,45.37,45.4,45.36,45.37,47100.0,40.4566,40.4834,40.4477,40.4566,47100.0
2014-09-23 15:20:00,45.37,45.38,45.34,45.37,53600.0,40.4566,40.4655,40.4299,40.4566,53600.0
2014-09-23 15:30:00,45.37,45.39,45.33,45.39,54300.0,40.4566,40.4745,40.421,40.4745,54300.0
2014-09-23 15:40:00,45.38,45.41,45.33,45.33,106200.0,40.4655,40.4923,40.421,40.421,106200.0
2014-09-23 15:50:00,45.33,45.35,45.29,45.31,139800.0,40.421,40.4388,40.3853,40.4031,139800.0
2014-09-24 09:30:00,45.35,45.37,45.24,45.25,29600.0,40.4388,40.4566,40.3407,40.3496,29600.0
2014-09-24 09:40:00,45.23,45.29,45.2,45.23,16000.0,40.3318,40.3853,40.305,40.3318,16000.0
2014-09-24 09:50:00,45.25,45.26,45.14,45.16,21400.0,40.3496,40.3585,40.2515,40.2694,21400.0
2014-09-24 10:00:00,45.17,45.24,45.11,45.21,63700.0,40.2783,40.3407,40.2248,40.314,63700.0
2014-09-24 10:10:00,45.21,45.23,45.17,45.17,17100.0,40.314,40.3318,40.2783,40.2783,17100.0
2014-09-24 10:20:00,45.16,45.19,45.09,45.14,33600.0,40.2694,40.2961,40.207,40.2515,33600.0
2014-09-24 10:30:00,45.15,45.25,45.15,45.24,25300.0,40.2605,40.3496,40.2605,40.3407,25300.0
2014-09-24 10:40:00,45.25,45.33,45.25,45.28,24700.0,40.3496,40.421,40.3496,40.3764,24700.0
2014-09-24 10:50:00,45.29,45.31,45.25,45.27,33500.0,40.3853,40.4031,40.3496,40.3675,33500.0
2014-09-24 11:00:00,45.26,45.32,45.26,45.3,31100.0,40.3585,40.412,40.3585,40.3942,31100.0
2014-09-24 11:10:00,45.3,45.33,45.29,45.29,16900.0,40.3942,40.421,40.3853,40.3853,16900.0
2014-09-24 11:20:00,45.29,45.41,45.29,45.4,20100.0,40.3853,40.4923,40.3853,40.4834,20100.0
2014-09-24 11:30:00,45.41,45.41,45.35,45.37,34000.0,40.4923,40.4923,40.4388,40.4566,34000.0
2014-09-24 11:40:00,45.37,45.42,45.35,45.4,50100.0,40.4566,40.5012,40.4388,40.4834,50100.0
2014-09-24 11:50:00,45.41,45.45,45.38,45.39,41400.0,40.4923,40.528,40.4655,40.4745,41400.0
2014-09-24 12:00:00,45.4,45.41,45.35,45.35,13500.0,40.4834,40.4923,40.4388,40.4388,13500.0
2014-09-24 12:10:00,45.35,45.37,45.35,45.36,27600.0,40.4388,40.4566,40.4388,40.4477,27600.0
2014-09-24 12:20:00,45.36,45.38,45.35,45.37,20500.0,40.4477,40.4655,40.4388,40.4566,20500.0
2014-09-24 12:30:00,45.36,45.38,45.35,45.36,23000.0,40.4477,40.4655,40.4388,40.4477,23000.0
2014-09-24 12:40:00,45.36,45.37,45.32,45.35,26700.0,40.4477,40.4566,40.412,40.4388,26700.0
2014-09-24 12:50:00,45.35,45.37,45.33,45.37,83000.0,40.4388,40.4566,40.421,40.4566,83000.0
2014-09-24 13:00:00,45.38,45.4,45.36,45.37,39100.0,40.4655,40.4834,40.4477,40.4566,39100.0
2014-09-24 13:10:00,45.37,45.4,45.34,45.4,16200.0,40.4566,40.4834,40.4299,40.4834,16200.0
2014-09-24 13:20:00,45.38,45.4,45.32,45.34,15500.0,40.4655,40.4834,40.412,40.4299,15500.0
2014-09-24 13:30:00,45.34,45.36,45.33,45.34,10700.0,40.4299,40.4477,40.421,40.4299,10700.0
2014-09-24 13:40:00,45.33,45.35,45.32,45.33,16700.0,40.421,40.4388,40.412,40.421,16700.0
2014-09-24 13:50:00,45.32,45.35,45.28,45.3,36300.0,40.412,40.4388,40.3764,40.3942,36300.0
2014-09-24 14:00:00,45.3,45.31,45.19,45.25,165300.0,40.3942,40.4031,40.2961,40.3496,165300.0
2014-09-24 14:10:00,45.25,45.28,45.22,45.26,30600.0,40.3496,40.3764,40.3229,40.3585,30600.0
2014-09-24 14:20:00,45.26,45.26,45.19,45.24,36800.0,40.3585,40.3585,40.2961,40.3407,36800.0
2014-09-24 14:30:00,45.24,45.29,45.23,45.28,16700.0,40.3407,40.3853,40.3318,40.3764,16700.0
2014-09-24 14:40:00,45.28,45.34,45.27,45.32,35800.0,40.3764,40.4299,40.3675,40.412,35800.0
2014-09-24 14:50:00,45.32,45.33,45.3,45.3,29300.0,40.412,40.421,40.3942,40.3942,29300.0
2014-09-24 15:00:00,45.3,45.35,45.3,45.34,33800.0,40.3942,40.4388,40.3942,40.4299,33800.0
2014-09-24 15:10:00,45.34,45.35,45.32,45.33,23500.0,40.4299,40.4388,40.412,40.421,23500.0
2014-09-24 15:20:00,45.33,45.34,45.31,45.32,39800.0,40.421,40.4299,40.4031,40.412,39800.0
2014-09-24 15:30:00,45.32,45.34,45.32,45.33,61200.0,40.412,40.4299,40.412,40.421,61200.0
2014-09-24 15:40:00,45.32,45.34,45.26,45.28,94000.0,40.412,40.4299,40.3585,40.3764,94000.0
2014-09-24 15:50:00,45.28,45.29,45.23,45.24,129300.0,40.3764,40.3853,40.3318,40.3407,129300.0
2014-09-25 09:30:00,45.21,45.4,45.14,45.26,42700.0,40.314,40.4834,40.2515,40.3585,42700.0
2014-09-25 09:40:00,45.22,45.35,45.15,45.21,44200.0,40.3229,40.4388,40.2605,40.314,44200.0
2014-09-25 09:50:00,45.22,45.25,45.12,45.16,38000.0,40.3229,40.3496,40.2337,40.2694,38000.0
2014-09-25 10:00:00,45.16,45.19,45.03,45.1,36200.0,40.2694,40.2961,40.1535,40.2159,36200.0
2014-09-25 10:10:00,45.11,45.11,44.96,44.98,35600.0,40.2248,40.2248,40.091,40.1089,35600.0
2014-09-25 10:20:00,44.99,45.0,44.91,44.95,23100.0,40.1178,40.1267,40.0464,40.0821,23100.0
2014-09-25 10:30:00,44.97,44.97,44.89,44.91,34600.0,40.1,40.1,40.0286,40.0464,34600.0
2014-09-25 10:40:00,44.91,44.91,44.78,44.83,32500.0,40.0464,40.0464,39.9305,39.9751,32500.0
2014-09-25 10:50:00,44.84,44.9,44.84,44.88,29900.0,39.984,40.0375,39.984,40.0197,29900.0
2014-09-25 11:00:00,44.88,44.88,44.8,44.87,121300.0,40.0197,40.0197,39.9484,40.0108,121300.0
2014-09-25 11:10:00,44.86,44.86,44.8,44.81,31800.0,40.0019,40.0019,39.9484,39.9573,31800.0
2014-09-25 11:20:00,44.81,44.82,44.76,44.81,18900.0,39.9573,39.9662,39.9127,39.9573,18900.0
2014-09-25 11:30:00,44.82,44.82,44.76,44.76,17200.0,39.9662,39.9662,39.9127,39.9127,17200.0
2014-09-25 11:40:00,44.76,44.76,44.69,44.71,25300.0,39.9127,39.9127,39.8503,39.8681,25300.0
2014-09-25 11:50:00,44.71,44.77,44.71,44.73,18300.0,39.8681,39.9216,39.8681,39.8859,18300.0
2014-09-25 12:00:00,44.73,44.76,44.71,44.73,16800.0,39.8859,39.9127,39.8681,39.8859,16800.0
2014-09-25 12:10:00,44.73,44.75,44.71,44.73,22100.0,39.8859,39.9038,39.8681,39.8859,22100.0
2014-09-25 12:20:00,44.73,44.74,44.65,44.65,25100.0,39.8859,39.8949,39.8146,39.8146,25100.0
2014-09-25 12:30:00,44.64,44.71,44.62,44.7,26100.0,39.8057,39.8681,39.7879,39.8592,26100.0
2014-09-25 12:40:00,44.7,44.7,44.63,44.66,22000.0,39.8592,39.8592,39.7968,39.8235,22000.0
2014-09-25 12:50:00,44.66,44.66,44.58,44.58,121300.0,39.8235,39.8235,39.7522,39.7522,121300.0
2014-09-25 13:00:00,44.58,44.65,44.58,44.65,53800.0,39.7522,39.8146,39.7522,39.8146,53800.0
2014-09-25 13:10:00,44.65,44.69,44.64,44.67,13400.0,39.8146,39.8503,39.8057,39.8324,13400.0
2014-09-25 13:20:00,44.68,44.74,44.66,44.74,24600.0,39.8414,39.8949,39.8235,39.8949,24600.0
2014-09-25 13:30:00,44.74,44.74,44.7,44.72,17300.0,39.8949,39.8949,39.8592,39.877,17300.0
2014-09-25 13:40:00,44.72,44.73,44.69,44.7,27400.0,39.877,39.8859,39.8503,39.8592,27400.0
2014-09-25 13:50:00,44.71,44.71,44.66,44.68,35100.0,39.8681,39.8681,39.8235,39.8414,35100.0
2014-09-25 14:00:00,44.68,44.71,44.65,44.7,20800.0,39.8414,39.8681,39.8146,39.8592,20800.0
2014-09-25 14:10:00,44.7,44.75,44.69,44.74,18200.0,39.8592,39.9038,39.8503,39.8949,18200.0
2014-09-25 14:20:00,44.75,44.79,44.75,44.76,27300.0,39.9038,39.9394,39.9038,39.9127,27300.0
2014-09-25 14:30:00,44.76,44.8,44.76,44.79,23400.0,39.9127,39.9484,39.9127,39.9394,23400.0
2014-09-25 14:40:00,44.78,44.83,44.78,44.83,30200.0,39.9305,39.9751,39.9305,39.9751,30200.0
2014-09-25 14:50:00,44.83,44.83,44.79,44.79,29900.0,39.9751,39.9751,39.9394,39.9394,29900.0
2014-09-25 15:00:00,44.8,44.85,44.78,44.83,49500.0,39.9484,39.9929,39.9305,39.9751,49500.0
2014-09-25 15:10:00,44.83,44.85,44.78,44.83,92600.0,39.9751,39.9929,39.9305,39.9751,92600.0
2014-09-25 15:20:00,44.83,44.88,44.82,44.86,85400.0,39.9751,40.0197,39.9662,40.0019,85400.0
2014-09-25 15:30:00,44.86,44.89,44.8,44.87,76200.0,40.0019,40.0286,39.9484,40.0108,76200.0
2014-09-25 15:40:00,44.87,44.89,44.79,44.79,117400.0,40.0108,40.0286,39.9394,39.9394,117400.0
2014-09-25 15:50:00,44.79,44.8,44.68,44.68,214500.0,39.9394,39.9484,39.8414,39.8414,214500.0
2014-09-26 09:30:00,44.32,44.32,43.91,43.94,98200.0,39.9261,39.9261,39.5567,39.5837,98200.0
2014-09-26 09:40:00,43.91,43.97,43.76,43.97,51700.0,39.5567,39.6108,39.4216,39.6108,51700.0
2014-09-26 09:50:00,43.96,44.02,43.94,44.01,51500.0,39.6018,39.6558,39.5837,39.6468,51500.0
2014-09-26 10:00:00,44.02,44.17,44.01,44.09,48700.0,39.6558,39.7909,39.6468,39.7189,48700.0
2014-09-26 10:10:00,44.09,44.09,43.98,44.06,45500.0,39.7189,39.7189,39.6198,39.6918,45500.0
2014-09-26 10:20:00,44.08,44.15,44.05,44.09,31500.0,39.7099,39.7729,39.6828,39.7189,31500.0
2014-09-26 10:30:00,44.08,44.16,44.04,44.12,90800.0,39.7099,39.7819,39.6738,39.7459,90800.0
2014-09-26 10:40:00,44.12,44.17,44.06,44.06,50400.0,39.7459,39.7909,39.6918,39.6918,50400.0
2014-09-26 10:50:00,44.05,44.09,44.04,44.09,81000.0,39.6828,39.7189,39.6738,39.7189,81000.0
2014-09-26 11:00:00,44.09,44.16,44.08,44.13,42500.0,39.7189,39.7819,39.7099,39.7549,42500.0
2014-09-26 11:10:00,44.13,44.14,44.07,44.08,35200.0,39.7549,39.7639,39.7009,39.7099,35200.0
2014-09-26 11:20:00,44.07,44.12,44.05,44.1,167500.0,39.7009,39.7459,39.6828,39.7279,167500.0
2014-09-26 11:30:00,44.1,44.1,44.02,44.06,64900.0,39.7279,39.7279,39.6558,39.6918,64900.0
2014-09-26 11:40:00,44.05,44.13,44.03,44.13,36200.0,39.6828,39.7549,39.6648,39.7549,36200.0
2014-09-26 11:50:00,44.14,44.26,44.14,44.26,33400.0,39.7639,39.872,39.7639,39.872,33400.0
2014-09-26 12:00:00,44.26,44.32,44.23,44.26,31700.0,39.872,39.9261,39.845,39.872,31700.0
2014-09-26 12:10:00,44.26,44.33,44.26,44.31,18700.0,39.872,39.9351,39.872,39.9171,18700.0
2014-09-26 12:20:00,44.31,44.33,44.28,44.3,16500.0,39.9171,39.9351,39.89,39.9081,16500.0
2014-09-26 12:30:00,44.31,44.33,44.26,44.27,17600.0,39.9171,39.9351,39.872,39.881,17600.0
2014-09-26 12:40:00,44.27,44.27,44.23,44.24,13500.0,39.881,39.881,39.845,39.854,13500.0
2014-09-26 12:50:00,44.23,44.23,44.17,44.19,16300.0,39.845,39.845,39.7909,39.809,16300.0
2014-09-26 13:00:00,44.2,44.28,44.2,44.27,29100.0,39.818,39.89,39.818,39.881,29100.0
2014-09-26 13:10:00,44.27,44.28,44.24,44.27,14600.0,39.881,39.89,39.854,39.881,14600.0
2014-09-26 13:20:00,44.27,44.3,44.26,44.3,22200.0,39.881,39.9081,39.872,39.9081,22200.0
2014-09-26 13:30:00,44.31,44.31,44.26,44.3,17400.0,39.9171,39.9171,39.872,39.9081,17400.0
2014-09-26 13:40:00,44.29,44.32,44.26,44.32,78100.0,39.899,39.9261,39.872,39.9261,78100.0
2014-09-26 13:50:00,44.31,44.34,44.3,44.33,12900.0,39.9171,39.9441,39.9081,39.9351,12900.0
2014-09-26 14:00:00,44.32,44.34,44.31,44.32,96600.0,39.9261,39.9441,39.9171,39.9261,96600.0
2014-09-26 14:10:00,44.32,44.36,44.29,44.33,593700.0,39.9261,39.9621,39.899,39.9351,593700.0
2014-09-26 14:20:00,44.34,44.39,44.34,44.35,32900.0,39.9441,39.9891,39.9441,39.9531,32900.0
2014-09-26 14:30:00,44.35,44.4,44.34,44.39,53600.0,39.9531,39.9981,39.9441,39.9891,53600.0
2014-09-26 14:40:00,44.39,44.41,44.36,44.41,42600.0,39.9891,40.0071,39.9621,40.0071,42600.0
2014-09-26 14:50:00,44.4,44.4,44.32,44.32,39900.0,39.9981,39.9981,39.9261,39.9261,39900.0
2014-09-26 15:00:00,44.32,44.33,44.3,44.31,120900.0,39.9261,39.9351,39.9081,39.9171,120900.0
2014-09-26 15:10:00,44.31,44.33,44.27,44.31,180700.0,39.9171,39.9351,39.881,39.9171,180700.0
2014-09-26 15:20:00,44.3,44.32,44.29,44.3,125100.0,39.9081,39.9261,39.899,39.9081,125100.0
2014-09-26 15:30:00,44.31,44.32,44.26,44.27,112100.0,39.9171,39.9261,39.872,39.881,112100.0
2014-09-26 15:40:00,44.27,44.3,44.24,44.24,152200.0,39.881,39.9081,39.854,39.854,152200.0
2014-09-26 15:50:00,44.24,44.32,44.24,44.31,277700.0,39.854,39.9261,39.854,39.9171,277700.0
2014-09-29 09:30:00,44.13,44.32,44.07,44.24,27500.0,39.7549,39.9261,39.7009,39.854,27500.0
2014-09-29 09:40:00,44.24,44.32,44.23,44.26,22700.0,39.854,39.9261,39.845,39.872,22700.0
2014-09-29 09:50:00,44.28,44.28,44.17,44.26,17900.0,39.89,39.89,39.7909,39.872,17900.0
2014-09-29 10:00:00,44.26,44.28,44.2,44.25,34200.0,39.872,39.89,39.818,39.863,34200.0
2014-09-29 10:10:00,44.24,44.25,44.07,44.1,103100.0,39.854,39.863,39.7009,39.7279,103100.0
2014-09-29 10:20:00,44.11,44.13,44.04,44.07,65500.0,39.7369,39.7549,39.6738,39.7009,65500.0
2014-09-29 10:30:00,44.07,44.25,44.07,44.22,201700.0,39.7009,39.863,39.7009,39.836,201700.0
2014-09-29 10:40:00,44.22,44.28,44.2,44.22,17000.0,39.836,39.89,39.818,39.836,17000.0
2014-09-29 10:50:00,44.21,44.36,44.21,44.33,106100.0,39.827,39.9621,39.827,39.9351,106100.0
2014-09-29 11:00:00,44.33,44.39,44.32,44.38,21600.0,39.9351,39.9891,39.9261,39.9801,21600.0
2014-09-29 11:10:00,44.37,44.47,44.37,44.43,14300.0,39.9711,40.0612,39.9711,40.0252,14300.0
2014-09-29 11:20:00,44.43,44.44,44.34,44.44,15900.0,40.0252,40.0342,39.9441,40.0342,15900.0
2014-09-29 11:30:00,44.43,44.44,44.4,44.41,31500.0,40.0252,40.0342,39.9981,40.0071,31500.0
2014-09-29 11:40:00,44.41,44.47,44.4,44.47,29600.0,40.0071,40.0612,39.9981,40.0612,29600.0
2014-09-29 11:50:00,44.47,44.54,44.46,44.53,182600.0,40.0612,40.1243,40.0522,40.1152,182600.0
2014-09-29 12:00:00,44.53,44.58,44.52,44.58,36300.0,40.1152,40.1603,40.1062,40.1603,36300.0
2014-09-29 12:10:00,44.58,44.58,44.53,44.58,64300.0,40.1603,40.1603,40.1152,40.1603,64300.0
2014-09-29 12:20:00,44.57,44.61,44.56,44.6,45700.0,40.1513,40.1873,40.1423,40.1783,45700.0
2014-09-29 12:30:00,44.6,44.6,44.56,44.57,20700.0,40.1783,40.1783,40.1423,40.1513,20700.0
2014-09-29 12:40:00,44.57,44.61,44.56,44.58,67600.0,40.1513,40.1873,40.1423,40.1603,67600.0
2014-09-29 12:50:00,44.58,44.64,44.58,44.63,45500.0,40.1603,40.2143,40.1603,40.2053,45500.0
2014-09-29 13:00:00,44.63,44.63,44.59,44.61,28900.0,40.2053,40.2053,40.1693,40.1873,28900.0
2014-09-29 13:10:00,44.61,44.67,44.61,44.66,36500.0,40.1873,40.2414,40.1873,40.2324,36500.0
2014-09-29 13:20:00,44.66,44.76,44.66,44.75,39500.0,40.2324,40.3224,40.2324,40.3134,39500.0
2014-09-29 13:30:00,44.75,44.8,44.75,44.78,61500.0,40.3134,40.3585,40.3134,40.3405,61500.0
2014-09-29 13:40:00,44.78,44.78,44.69,44.69,36000.0,40.3405,40.3405,40.2594,40.2594,36000.0
2014-09-29 13:50:00,44.7,44.74,44.69,44.73,33400.0,40.2684,40.3044,40.2594,40.2954,33400.0
2014-09-29 14:00:00,44.73,44.73,44.67,44.68,41400.0,40.2954,40.2954,40.2414,40.2504,41400.0
2014-09-29 14:10:00,44.67,44.7,44.64,44.64,51100.0,40.2414,40.2684,40.2143,40.2143,51100.0
2014-09-29 14:20:00,44.63,44.7,44.63,44.69,54700.0,40.2053,40.2684,40.2053,40.2594,54700.0
2014-09-29 14:30:00,44.7,44.72,44.67,44.72,33500.0,40.2684,40.2864,40.2414,40.2864,33500.0
2014-09-29 14:40:00,44.72,44.74,44.7,44.74,41000.0,40.2864,40.3044,40.2684,40.3044,41000.0
2014-09-29 14:50:00,44.74,44.75,44.72,44.75,32900.0,40.3044,40.3134,40.2864,40.3134,32900.0
2014-09-29 15:00:00,44.75,44.76,44.73,44.73,45200.0,40.3134,40.3224,40.2954,40.2954,45200.0
2014-09-29 15:10:00,44.73,44.79,44.72,44.79,60400.0,40.2954,40.3495,40.2864,40.3495,60400.0
2014-09-29 15:20:00,44.79,44.84,44.78,44.84,58400.0,40.3495,40.3945,40.3405,40.3945,58400.0
2014-09-29 15:30:00,44.84,44.84,44.81,44.82,71100.0,40.3945,40.3945,40.3675,40.3765,71100.0
2014-09-29 15:40:00,44.81,44.85,44.75,44.82,147900.0,40.3675,40.4035,40.3134,40.3765,147900.0
2014-09-29 15:50:00,44.83,44.9,44.82,44.86,337800.0,40.3855,40.4486,40.3765,40.4125,337800.0
2014-09-30 09:30:00,44.93,45.0,44.73,44.8,61700.0,40.4756,40.5387,40.2954,40.3585,61700.0
2014-09-30 09:40:00,44.81,44.89,44.77,44.82,65600.0,40.3675,40.4396,40.3315,40.3765,65600.0
2014-09-30 09:50:00,44.82,44.94,44.8,44.94,27900.0,40.3765,40.4846,40.3585,40.4846,27900.0
2014-09-30 10:00:00,44.93,45.08,44.89,45.08,31200.0,40.4756,40.6107,40.4396,40.6107,31200.0
2014-09-30 10:10:00,45.09,45.21,45.09,45.14,66000.0,40.6197,40.7278,40.6197,40.6648,66000.0
2014-09-30 10:20:00,45.14,45.28,45.12,45.15,52100.0,40.6648,40.7909,40.6468,40.6738,52100.0
2014-09-30 10:30:00,45.15,45.18,45.09,45.15,39200.0,40.6738,40.7008,40.6197,40.6738,39200.0
2014-09-30 10:40:00,45.16,45.23,45.16,45.21,102700.0,40.6828,40.7459,40.6828,40.7278,102700.0
2014-09-30 10:50:00,45.21,45.29,45.21,45.29,53500.0,40.7278,40.7999,40.7278,40.7999,53500.0
2014-09-30 11:00:00,45.29,45.38,45.26,45.34,89800.0,40.7999,40.881,40.7729,40.8449,89800.0
2014-09-30 11:10:00,45.34,45.34,45.24,45.24,36000.0,40.8449,40.8449,40.7549,40.7549,36000.0
2014-09-30 11:20:00,45.24,45.33,45.21,45.33,34000.0,40.7549,40.8359,40.7278,40.8359,34000.0
2014-09-30 11:30:00,45.32,45.32,45.24,45.24,37800.0,40.8269,40.8269,40.7549,40.7549,37800.0
2014-09-30 11:40:00,45.25,45.29,45.21,45.24,30700.0,40.7639,40.7999,40.7278,40.7549,30700.0
2014-09-30 11:50:00,45.24,45.28,45.23,45.27,31100.0,40.7549,40.7909,40.7459,40.7819,31100.0
2014-09-30 12:00:00,45.28,45.3,45.24,45.27,46200.0,40.7909,40.8089,40.7549,40.7819,46200.0
2014-09-30 12:10:00,45.27,45.29,45.25,45.28,33300.0,40.7819,40.7999,40.7639,40.7909,33300.0
2014-09-30 12:20:00,45.28,45.28,45.23,45.23,54900.0,40.7909,40.7909,40.7459,40.7459,54900.0
2014-09-30 12:30:00,45.23,45.23,45.05,45.07,47800.0,40.7459,40.7459,40.5837,40.6017,47800.0
2014-09-30 12:40:00,45.07,45.07,44.99,45.04,48300.0,40.6017,40.6017,40.5296,40.5747,48300.0
2014-09-30 12:50:00,45.04,45.09,45.03,45.04,52100.0,40.5747,40.6197,40.5657,40.5747,52100.0
2014-09-30 13:00:00,45.04,45.07,44.99,44.99,43800.0,40.5747,40.6017,40.5296,40.5296,43800.0
2014-09-30 13:10:00,45.0,45.07,44.98,45.02,19300.0,40.5387,40.6017,40.5206,40.5567,19300.0
2014-09-30 13:20:00,45.01,45.05,45.0,45.0,22700.0,40.5477,40.5837,40.5387,40.5387,22700.0
2014-09-30 13:30:00,45.01,45.01,44.9,44.93,62400.0,40.5477,40.5477,40.4486,40.4756,62400.0
2014-09-30 13:40:00,44.93,44.94,44.82,44.85,58000.0,40.4756,40.4846,40.3765,40.4035,58000.0
2014-09-30 13:50:00,44.84,44.96,44.84,44.96,60600.0,40.3945,40.5026,40.3945,40.5026,60600.0
2014-09-30 14:00:00,44.96,45.06,44.95,45.02,54600.0,40.5026,40.5927,40.4936,40.5567,54600.0
2014-09-30 14:10:00,45.02,45.04,44.91,44.96,28700.0,40.5567,40.5747,40.4576,40.5026,28700.0
2014-09-30 14:20:00,44.96,44.98,44.89,44.98,133200.0,40.5026,40.5206,40.4396,40.5206,133200.0
2014-09-30 14:30:00,44.97,45.02,44.97,45.01,42800.0,40.5116,40.5567,40.5116,40.5477,42800.0
2014-09-30 14:40:00,45.01,45.05,44.98,45.05,76800.0,40.5477,40.5837,40.5206,40.5837,76800.0
2014-09-30 14:50:00,45.05,45.12,45.03,45.06,36900.0,40.5837,40.6468,40.5657,40.5927,36900.0
2014-09-30 15:00:00,45.07,45.07,45.0,45.07,34700.0,40.6017,40.6017,40.5387,40.6017,34700.0
2014-09-30 15:10:00,45.07,45.08,44.98,45.03,79000.0,40.6017,40.6107,40.5206,40.5657,79000.0
2014-09-30 15:20:00,45.04,45.15,45.04,45.12,70100.0,40.5747,40.6738,40.5747,40.6468,70100.0
2014-09-30 15:30:00,45.13,45.17,45.09,45.1,80300.0,40.6558,40.6918,40.6197,40.6287,80300.0
2014-09-30 15:40:00,45.09,45.16,45.07,45.08,132000.0,40.6197,40.6828,40.6017,40.6107,132000.0
2014-09-30 15:50:00,45.08,45.14,45.04,45.06,257700.0,40.6107,40.6648,40.5747,40.5927,257700.0
2014-10-01 09:30:00,45.19,45.32,44.97,45.15,128500.0,40.7098,40.8269,40.5116,40.6738,128500.0
2014-10-01 09:40:00,45.15,45.27,45.1,45.14,54400.0,40.6738,40.7819,40.6287,40.6648,54400.0
2014-10-01 09:50:00,45.16,45.27,45.11,45.27,34900.0,40.6828,40.7819,40.6377,40.7819,34900.0
2014-10-01 10:00:00,45.24,45.26,45.13,45.25,53700.0,40.7549,40.7729,40.6558,40.7639,53700.0
2014-10-01 10:10:00,45.24,45.31,45.21,45.28,54200.0,40.7549,40.8179,40.7278,40.7909,54200.0
2014-10-01 10:20:00,45.3,45.35,45.25,45.28,43000.0,40.8089,40.854,40.7639,40.7909,43000.0
2014-10-01 10:30:00,45.28,45.31,45.2,45.3,58700.0,40.7909,40.8179,40.7188,40.8089,58700.0
2014-10-01 10:40:00,45.29,45.52,45.28,45.52,118500.0,40.7999,41.0071,40.7909,41.0071,118500.0
2014-10-01 10:50:00,45.51,45.54,45.43,45.49,60700.0,40.9981,41.0251,40.926,40.9801,60700.0
2014-10-01 11:00:00,45.49,45.55,45.43,45.47,132600.0,40.9801,41.0341,40.926,40.9621,132600.0
2014-10-01 11:10:00,45.49,45.55,45.46,45.55,42500.0,40.9801,41.0341,40.953,41.0341,42500.0
2014-10-01 11:20:00,45.55,45.65,45.54,45.64,122200.0,41.0341,41.1242,41.0251,41.1152,122200.0
2014-10-01 11:30:00,45.63,45.63,45.58,45.6,107600.0,41.1062,41.1062,41.0612,41.0792,107600.0
2014-10-01 11:40:00,45.6,45.61,45.52,45.58,15500.0,41.0792,41.0882,41.0071,41.0612,15500.0
2014-10-01 11:50:00,45.58,45.61,45.52,45.52,62100.0,41.0612,41.0882,41.0071,41.0071,62100.0
2014-10-01 12:00:00,45.52,45.54,45.48,45.54,37100.0,41.0071,41.0251,40.9711,41.0251,37100.0
2014-10-01 12:10:00,45.53,45.54,45.5,45.52,39200.0,41.0161,41.0251,40.9891,41.0071,39200.0
2014-10-01 12:20:00,45.53,45.54,45.47,45.53,69800.0,41.0161,41.0251,40.9621,41.0161,69800.0
2014-10-01 12:30:00,45.52,45.53,45.47,45.49,35000.0,41.0071,41.0161,40.9621,40.9801,35000.0
2014-10-01 12:40:00,45.48,45.52,45.46,45.46,69600.0,40.9711,41.0071,40.953,40.953,69600.0
2014-10-01 12:50:00,45.45,45.53,45.44,45.5,44900.0,40.944,41.0161,40.935,40.9891,44900.0
2014-10-01 13:00:00,45.49,45.52,45.45,45.46,37100.0,40.9801,41.0071,40.944,40.953,37100.0
2014-10-01 13:10:00,45.45,45.51,45.44,45.44,26100.0,40.944,40.9981,40.935,40.935,26100.0
2014-10-01 13:20:00,45.44,45.5,45.42,45.5,38200.0,40.935,40.9891,40.917,40.9891,38200.0
2014-10-01 13:30:00,45.49,45.49,45.4,45.43,22500.0,40.9801,40.9801,40.899,40.926,22500.0
2014-10-01 13:40:00,45.42,45.5,45.39,45.46,65500.0,40.917,40.9891,40.89,40.953,65500.0
2014-10-01 13:50:00,45.47,45.51,45.4,45.4,29000.0,40.9621,40.9981,40.899,40.899,29000.0
2014-10-01 14:00:00,45.4,45.42,45.36,45.4,48900.0,40.899,40.917,40.863,40.899,48900.0
2014-10-01 14:10:00,45.41,45.43,45.37,45.38,35200.0,40.908,40.926,40.872,40.881,35200.0
2014-10-01 14:20:00,45.37,45.43,45.37,45.41,21200.0,40.872,40.926,40.872,40.908,21200.0
2014-10-01 14:30:00,45.41,45.43,45.38,45.42,35200.0,40.908,40.926,40.881,40.917,35200.0
2014-10-01 14:40:00,45.42,45.42,45.3,45.32,75600.0,40.917,40.917,40.8089,40.8269,75600.0
2014-10-01 14:50:00,45.32,45.32,45.27,45.27,39000.0,40.8269,40.8269,40.7819,40.7819,39000.0
2014-10-01 15:00:00,45.28,45.31,45.19,45.21,38900.0,40.7909,40.8179,40.7098,40.7278,38900.0
2014-10-01 15:10:00,45.21,45.26,45.19,45.21,44400.0,40.7278,40.7729,40.7098,40.7278,44400.0
2014-10-01 15:20:00,45.21,45.24,45.15,45.24,53700.0,40.7278,40.7549,40.6738,40.7549,53700.0
2014-10-01 15:30:00,45.24,45.29,45.21,45.27,60400.0,40.7549,40.7999,40.7278,40.7819,60400.0
2014-10-01 15:40:00,45.27,45.3,45.19,45.28,145400.0,40.7819,40.8089,40.7098,40.7909,145400.0
2014-10-01 15:50:00,45.28,45.29,45.16,45.18,215000.0,40.7909,40.7999,40.6828,40.7008,215000.0
2014-10-02 09:30:00,45.03,45.34,45.03,45.33,59500.0,40.5657,40.8449,40.5657,40.8359,59500.0
2014-10-02 09:40:00,45.33,45.4,45.29,45.33,43500.0,40.8359,40.899,40.7999,40.8359,43500.0
2014-10-02 09:50:00,45.34,45.34,45.15,45.18,35400.0,40.8449,40.8449,40.6738,40.7008,35400.0
2014-10-02 10:00:00,45.16,45.18,45.08,45.16,72600.0,40.6828,40.7008,40.6107,40.6828,72600.0
2014-10-02 10:10:00,45.15,45.2,45.06,45.09,48400.0,40.6738,40.7188,40.5927,40.6197,48400.0
2014-10-02 10:20:00,45.09,45.19,45.08,45.18,52800.0,40.6197,40.7098,40.6107,40.7008,52800.0
2014-10-02 10:30:00,45.19,45.19,45.07,45.09,40100.0,40.7098,40.7098,40.6017,40.6197,40100.0
2014-10-02 10:40:00,45.1,45.11,45.0,45.0,42700.0,40.6287,40.6377,40.5387,40.5387,42700.0
2014-10-02 10:50:00,45.0,45.06,44.98,45.04,32800.0,40.5387,40.5927,40.5206,40.5747,32800.0
2014-10-02 11:00:00,45.04,45.13,45.02,45.07,56900.0,40.5747,40.6558,40.5567,40.6017,56900.0
2014-10-02 11:10:00,45.06,45.07,44.91,44.93,26600.0,40.5927,40.6017,40.4576,40.4756,26600.0
2014-10-02 11:20:00,44.93,45.01,44.89,45.01,55000.0,40.4756,40.5477,40.4396,40.5477,55000.0
2014-10-02 11:30:00,45.01,45.05,44.97,45.05,252900.0,40.5477,40.5837,40.5116,40.5837,252900.0
2014-10-02 11:40:00,45.06,45.06,44.97,45.04,40400.0,40.5927,40.5927,40.5116,40.5747,40400.0
2014-10-02 11:50:00,45.04,45.1,45.03,45.05,43000.0,40.5747,40.6287,40.5657,40.5837,43000.0
2014-10-02 12:00:00,45.06,45.07,45.01,45.03,22800.0,40.5927,40.6017,40.5477,40.5657,22800.0
2014-10-02 12:10:00,45.03,45.07,45.01,45.05,20500.0,40.5657,40.6017,40.5477,40.5837,20500.0
2014-10-02 12:20:00,45.06,45.07,45.04,45.05,26100.0,40.5927,40.6017,40.5747,40.5837,26100.0
2014-10-02 12:30:00,45.06,45.08,44.99,45.02,146000.0,40.5927,40.6107,40.5296,40.5567,146000.0
2014-10-02 12:40:00,45.02,45.06,45.0,45.0,103000.0,40.5567,40.5927,40.5387,40.5387,103000.0
2014-10-02 12:50:00,45.0,45.11,45.0,45.09,26700.0,40.5387,40.6377,40.5387,40.6197,26700.0
2014-10-02 13:00:00,45.09,45.12,45.05,45.08,14700.0,40.6197,40.6468,40.5837,40.6107,14700.0
2014-10-02 13:10:00,45.08,45.17,45.07,45.16,22100.0,40.6107,40.6918,40.6017,40.6828,22100.0
2014-10-02 13:20:00,45.15,45.28,45.14,45.26,28000.0,40.6738,40.7909,40.6648,40.7729,28000.0
2014-10-02 13:30:00,45.26,45.26,45.18,45.24,34100.0,40.7729,40.7729,40.7008,40.7549,34100.0
2014-10-02 13:40:00,45.24,45.24,45.18,45.19,55000.0,40.7549,40.7549,40.7008,40.7098,55000.0
2014-10-02 13:50:00,45.19,45.25,45.18,45.24,56900.0,40.7098,40.7639,40.7008,40.7549,56900.0
2014-10-02 14:00:00,45.25,45.33,45.25,45.28,58900.0,40.7639,40.8359,40.7639,40.7909,58900.0
2014-10-02 14:10:00,45.28,45.34,45.25,45.28,56400.0,40.7909,40.8449,40.7639,40.7909,56400.0
2014-10-02 14:20:00,45.29,45.29,45.23,45.27,41500.0,40.7999,40.7999,40.7459,40.7819,41500.0
2014-10-02 14:30:00,45.27,45.28,45.22,45.25,19800.0,40.7819,40.7909,40.7368,40.7639,19800.0
2014-10-02 14:40:00,45.25,45.36,45.25,45.34,37900.0,40.7639,40.863,40.7639,40.8449,37900.0
2014-10-02 14:50:00,45.34,45.36,45.28,45.3,62400.0,40.8449,40.863,40.7909,40.8089,62400.0
2014-10-02 15:00:00,45.3,45.31,45.22,45.23,43700.0,40.8089,40.8179,40.7368,40.7459,43700.0
2014-10-02 15:10:00,45.24,45.25,45.11,45.11,39400.0,40.7549,40.7639,40.6377,40.6377,39400.0
2014-10-02 15:20:00,45.13,45.18,45.12,45.15,34500.0,40.6558,40.7008,40.6468,40.6738,34500.0
2014-10-02 15:30:00,45.14,45.15,45.06,45.09,48500.0,40.6648,40.6738,40.5927,40.6197,48500.0
2014-10-02 15:40:00,45.08,45.09,45.03,45.09,90800.0,40.6107,40.6197,40.5657,40.6197,90800.0
2014-10-02 15:50:00,45.1,45.14,45.08,45.09,160800.0,40.6287,40.6648,40.6107,40.6197,160800.0
2014-10-03 09:30:00,45.17,45.17,44.79,44.87,44500.0,40.6918,40.6918,40.3495,40.4215,44500.0
2014-10-03 09:40:00,44.87,45.04,44.85,44.96,22500.0,40.4215,40.5747,40.4035,40.5026,22500.0
2014-10-03 09:50:00,44.96,45.05,44.95,44.99,29400.0,40.5026,40.5837,40.4936,40.5296,29400.0
2014-10-03 10:00:00,44.98,45.09,44.98,45.04,39300.0,40.5206,40.6197,40.5206,40.5747,39300.0
2014-10-03 10:10:00,45.03,45.08,45.0,45.06,30200.0,40.5657,40.6107,40.5387,40.5927,30200.0
2014-10-03 10:20:00,45.05,45.09,45.02,45.05,75400.0,40.5837,40.6197,40.5567,40.5837,75400.0
2014-10-03 10:30:00,45.05,45.08,44.99,44.99,48700.0,40.5837,40.6107,40.5296,40.5296,48700.0
2014-10-03 10:40:00,44.99,45.03,44.96,45.0,27800.0,40.5296,40.5657,40.5026,40.5387,27800.0
2014-10-03 10:50:00,45.0,45.06,44.98,45.06,17600.0,40.5387,40.5927,40.5206,40.5927,17600.0
2014-10-03 11:00:00,45.04,45.16,45.03,45.14,26100.0,40.5747,40.6828,40.5657,40.6648,26100.0
2014-10-03 11:10:00,45.14,45.15,45.09,45.1,29100.0,40.6648,40.6738,40.6197,40.6287,29100.0
2014-10-03 11:20:00,45.11,45.13,45.09,45.13,23100.0,40.6377,40.6558,40.6197,40.6558,23100.0
2014-10-03 11:30:00,45.13,45.27,45.13,45.26,17100.0,40.6558,40.7819,40.6558,40.7729,17100.0
2014-10-03 11:40:00,45.28,45.3,45.22,45.27,15900.0,40.7909,40.8089,40.7368,40.7819,15900.0
2014-10-03 11:50:00,45.27,45.34,45.25,45.34,12900.0,40.7819,40.8449,40.7639,40.8449,12900.0
2014-10-03 12:00:00,45.34,45.34,45.26,45.27,22800.0,40.8449,40.8449,40.7729,40.7819,22800.0
2014-10-03 12:10:00,45.27,45.32,45.25,45.31,73000.0,40.7819,40.8269,40.7639,40.8179,73000.0
2014-10-03 12:20:00,45.3,45.36,45.28,45.34,21000.0,40.8089,40.863,40.7909,40.8449,21000.0
2014-10-03 12:30:00,45.34,45.39,45.34,45.39,11400.0,40.8449,40.89,40.8449,40.89,11400.0
2014-10-03 12:40:00,45.38,45.41,45.37,45.37,22100.0,40.881,40.908,40.872,40.872,22100.0
2014-10-03 12:50:00,45.38,45.41,45.37,45.4,35400.0,40.881,40.908,40.872,40.899,35400.0
2014-10-03 13:00:00,45.4,45.43,45.39,45.43,20000.0,40.899,40.926,40.89,40.926,20000.0
2014-10-03 13:10:00,45.43,45.47,45.43,45.44,15600.0,40.926,40.9621,40.926,40.935,15600.0
2014-10-03 13:20:00,45.44,45.45,45.39,45.42,21600.0,40.935,40.944,40.89,40.917,21600.0
2014-10-03 13:30:00,45.43,45.43,45.37,45.37,17500.0,40.926,40.926,40.872,40.872,17500.0
2014-10-03 13:40:00,45.37,45.41,45.35,45.4,75600.0,40.872,40.908,40.854,40.899,75600.0
2014-10-03 13:50:00,45.4,45.48,45.39,45.46,47000.0,40.899,40.9711,40.89,40.953,47000.0
2014-10-03 14:00:00,45.47,45.6,45.47,45.56,49700.0,40.9621,41.0792,40.9621,41.0431,49700.0
2014-10-03 14:10:00,45.58,45.61,45.51,45.52,44600.0,41.0612,41.0882,40.9981,41.0071,44600.0
2014-10-03 14:20:00,45.53,45.55,45.5,45.52,29300.0,41.0161,41.0341,40.9891,41.0071,29300.0
2014-10-03 14:30:00,45.52,45.58,45.5,45.58,33500.0,41.0071,41.0612,40.9891,41.0612,33500.0
2014-10-03 14:40:00,45.58,45.62,45.57,45.6,165200.0,41.0612,41.0972,41.0521,41.0792,165200.0
2014-10-03 14:50:00,45.6,45.6,45.53,45.55,84900.0,41.0792,41.0792,41.0161,41.0341,84900.0
2014-10-03 15:00:00,45.55,45.57,45.53,45.54,87100.0,41.0341,41.0521,41.0161,41.0251,87100.0
2014-10-03 15:10:00,45.53,45.6,45.53,45.57,65700.0,41.0161,41.0792,41.0161,41.0521,65700.0
2014-10-03 15:20:00,45.57,45.57,45.53,45.54,82100.0,41.0521,41.0521,41.0161,41.0251,82100.0
2014-10-03 15:30:00,45.53,45.55,45.49,45.55,89500.0,41.0161,41.0341,40.9801,41.0341,89500.0
2014-10-03 15:40:00,45.55,45.62,45.53,45.57,124500.0,41.0341,41.0972,41.0161,41.0521,124500.0
2014-10-03 15:50:00,45.58,45.59,45.49,45.49,323300.0,41.0612,41.0702,40.9801,40.9801,323300.0
2014-10-06 09:30:00,45.59,45.76,45.53,45.69,62000.0,41.0702,41.2233,41.0161,41.1602,62000.0
2014-10-06 09:40:00,45.68,45.71,45.64,45.68,29900.0,41.1512,41.1783,41.1152,41.1512,29900.0
2014-10-06 09:50:00,45.68,45.68,45.56,45.6,33900.0,41.1512,41.1512,41.0431,41.0792,33900.0
2014-10-06 10:00:00,45.61,45.62,45.47,45.47,70600.0,41.0882,41.0972,40.9621,40.9621,70600.0
2014-10-06 10:10:00,45.47,45.53,45.47,45.5,59200.0,40.9621,41.0161,40.9621,40.9891,59200.0
2014-10-06 10:20:00,45.51,45.53,45.46,45.5,54500.0,40.9981,41.0161,40.953,40.9891,54500.0
2014-10-06 10:30:00,45.5,45.54,45.45,45.45,61000.0,40.9891,41.0251,40.944,40.944,61000.0
2014-10-06 10:40:00,45.46,45.48,45.44,45.45,13200.0,40.953,40.9711,40.935,40.944,13200.0
2014-10-06 10:50:00,45.45,45.49,45.42,45.42,15400.0,40.944,40.9801,40.917,40.917,15400.0
2014-10-06 11:00:00,45.41,45.45,45.4,45.45,16900.0,40.908,40.944,40.899,40.944,16900.0
2014-10-06 11:10:00,45.45,45.46,45.37,45.37,57900.0,40.944,40.953,40.872,40.872,57900.0
2014-10-06 11:20:00,45.36,45.37,45.3,45.34,16900.0,40.863,40.872,40.8089,40.8449,16900.0
2014-10-06 11:30:00,45.34,45.41,45.34,45.36,12200.0,40.8449,40.908,40.8449,40.863,12200.0
2014-10-06 11:40:00,45.37,45.37,45.19,45.21,43100.0,40.872,40.872,40.7098,40.7278,43100.0
2014-10-06 11:50:00,45.2,45.21,45.09,45.13,37400.0,40.7188,40.7278,40.6197,40.6558,37400.0
2014-10-06 12:00:00,45.12,45.15,45.11,45.13,13800.0,40.6468,40.6738,40.6377,40.6558,13800.0
2014-10-06 12:10:00,45.14,45.17,45.13,45.16,7900.0,40.6648,40.6918,40.6558,40.6828,7900.0
2014-10-06 12:20:00,45.16,45.21,45.15,45.16,16800.0,40.6828,40.7278,40.6738,40.6828,16800.0
2014-10-06 12:30:00,45.16,45.18,45.13,45.14,9300.0,40.6828,40.7008,40.6558,40.6648,9300.0
2014-10-06 12:40:00,45.15,45.17,45.08,45.11,23400.0,40.6738,40.6918,40.6107,40.6377,23400.0
2014-10-06 12:50:00,45.11,45.12,45.09,45.11,21100.0,40.6377,40.6468,40.6197,40.6377,21100.0
2014-10-06 13:00:00,45.11,45.18,45.09,45.15,17900.0,40.6377,40.7008,40.6197,40.6738,17900.0
2014-10-06 13:10:00,45.15,45.25,45.15,45.25,21300.0,40.6738,40.7639,40.6738,40.7639,21300.0
2014-10-06 13:20:00,45.25,45.33,45.24,45.3,16100.0,40.7639,40.8359,40.7549,40.8089,16100.0
2014-10-06 13:30:00,45.31,45.34,45.28,45.33,19700.0,40.8179,40.8449,40.7909,40.8359,19700.0
2014-10-06 13:40:00,45.33,45.34,45.29,45.29,10700.0,40.8359,40.8449,40.7999,40.7999,10700.0
2014-10-06 13:50:00,45.29,45.33,45.28,45.31,11600.0,40.7999,40.8359,40.7909,40.8179,11600.0
2014-10-06 14:00:00,45.33,45.33,45.28,45.29,16100.0,40.8359,40.8359,40.7909,40.7999,16100.0
2014-10-06 14:10:00,45.29,45.35,45.27,45.32,30600.0,40.7999,40.854,40.7819,40.8269,30600.0
2014-10-06 14:20:00,45.33,45.36,45.31,45.32,21700.0,40.8359,40.863,40.8179,40.8269,21700.0
2014-10-06 14:30:00,45.33,45.36,45.32,45.33,20000.0,40.8359,40.863,40.8269,40.8359,20000.0
2014-10-06 14:40:00,45.32,45.35,45.3,45.31,18700.0,40.8269,40.854,40.8089,40.8179,18700.0
2014-10-06 14:50:00,45.3,45.31,45.27,45.3,20800.0,40.8089,40.8179,40.7819,40.8089,20800.0
2014-10-06 15:00:00,45.3,45.32,45.24,45.28,44400.0,40.8089,40.8269,40.7549,40.7909,44400.0
2014-10-06 15:10:00,45.29,45.33,45.28,45.32,30700.0,40.7999,40.8359,40.7909,40.8269,30700.0
2014-10-06 15:20:00,45.31,45.38,45.31,45.34,91900.0,40.8179,40.881,40.8179,40.8449,91900.0
2014-10-06 15:30:00,45.34,45.36,45.32,45.33,82000.0,40.8449,40.863,40.8269,40.8359,82000.0
2014-10-06 15:40:00,45.33,45.34,45.27,45.27,58100.0,40.8359,40.8449,40.7819,40.7819,58100.0
2014-10-06 15:50:00,45.27,45.3,45.26,45.27,134100.0,40.7819,40.8089,40.7729,40.7819,134100.0
2014-10-07 09:30:00,44.8,44.96,44.58,44.83,223100.0,40.3585,40.5026,40.1603,40.3855,223100.0
2014-10-07 09:40:00,44.84,44.91,44.68,44.91,235500.0,40.3945,40.4576,40.2504,40.4576,235500.0
2014-10-07 09:50:00,44.9,44.93,44.75,44.79,168100.0,40.4486,40.4756,40.3134,40.3495,168100.0
2014-10-07 10:00:00,44.8,44.87,44.68,44.68,66700.0,40.3585,40.4215,40.2504,40.2504,66700.0
2014-10-07 10:10:00,44.67,44.72,44.51,44.55,78600.0,40.2414,40.2864,40.0972,40.1333,78600.0
2014-10-07 10:20:00,44.55,44.63,44.54,44.6,81700.0,40.1333,40.2053,40.1243,40.1783,81700.0
2014-10-07 10:30:00,44.61,44.69,44.61,44.67,41400.0,40.1873,40.2594,40.1873,40.2414,41400.0
2014-10-07 10:40:00,44.67,44.67,44.55,44.56,93900.0,40.2414,40.2414,40.1333,40.1423,93900.0
2014-10-07 10:50:00,44.56,44.59,44.5,44.55,55300.0,40.1423,40.1693,40.0882,40.1333,55300.0
2014-10-07 11:00:00,44.54,44.57,44.47,44.53,120000.0,40.1243,40.1513,40.0612,40.1152,120000.0
2014-10-07 11:10:00,44.52,44.53,44.44,44.44,53900.0,40.1062,40.1152,40.0342,40.0342,53900.0
2014-10-07 11:20:00,44.45,44.47,44.27,44.29,92000.0,40.0432,40.0612,39.881,39.899,92000.0
2014-10-07 11:30:00,44.29,44.3,44.17,44.2,154500.0,39.899,39.9081,39.7909,39.818,154500.0
2014-10-07 11:40:00,44.2,44.37,44.2,44.36,50100.0,39.818,39.9711,39.818,39.9621,50100.0
2014-10-07 11:50:00,44.37,44.41,44.34,44.4,31000.0,39.9711,40.0071,39.9441,39.9981,31000.0
2014-10-07 12:00:00,44.4,44.47,44.39,44.45,42600.0,39.9981,40.0612,39.9891,40.0432,42600.0
2014-10-07 12:10:00,44.46,44.53,44.45,44.5,64200.0,40.0522,40.1152,40.0432,40.0882,64200.0
2014-10-07 12:20:00,44.5,44.57,44.5,44.57,66200.0,40.0882,40.1513,40.0882,40.1513,66200.0
2014-10-07 12:30:00,44.57,44.67,44.57,44.67,91700.0,40.1513,40.2414,40.1513,40.2414,91700.0
2014-10-07 12:40:00,44.67,44.73,44.65,44.66,49700.0,40.2414,40.2954,40.2234,40.2324,49700.0
2014-10-07 12:50:00,44.65,44.8,44.64,44.79,42100.0,40.2234,40.3585,40.2143,40.3495,42100.0
2014-10-07 13:00:00,44.8,44.8,44.71,44.76,80000.0,40.3585,40.3585,40.2774,40.3224,80000.0
2014-10-07 13:10:00,44.76,44.93,44.76,44.92,55700.0,40.3224,40.4756,40.3224,40.4666,55700.0
2014-10-07 13:20:00,44.91,44.93,44.87,44.87,95100.0,40.4576,40.4756,40.4215,40.4215,95100.0
2014-10-07 13:30:00,44.87,44.88,44.77,44.8,104100.0,40.4215,40.4305,40.3315,40.3585,104100.0
2014-10-07 13:40:00,44.8,44.85,44.79,44.82,39800.0,40.3585,40.4035,40.3495,40.3765,39800.0
2014-10-07 13:50:00,44.82,44.93,44.82,44.9,47000.0,40.3765,40.4756,40.3765,40.4486,47000.0
2014-10-07 14:00:00,44.91,44.91,44.85,44.87,42200.0,40.4576,40.4576,40.4035,40.4215,42200.0
2014-10-07 14:10:00,44.86,44.95,44.86,44.94,36900.0,40.4125,40.4936,40.4125,40.4846,36900.0
2014-10-07 14:20:00,44.94,44.94,44.82,44.82,53800.0,40.4846,40.4846,40.3765,40.3765,53800.0
2014-10-07 14:30:00,44.81,44.85,44.78,44.79,69800.0,40.3675,40.4035,40.3405,40.3495,69800.0
2014-10-07 14:40:00,44.79,44.79,44.73,44.75,38200.0,40.3495,40.3495,40.2954,40.3134,38200.0
2014-10-07 14:50:00,44.75,44.76,44.72,44.76,26800.0,40.3134,40.3224,40.2864,40.3224,26800.0
2014-10-07 15:00:00,44.75,44.76,44.71,44.74,50400.0,40.3134,40.3224,40.2774,40.3044,50400.0
2014-10-07 15:10:00,44.73,44.74,44.6,44.6,87900.0,40.2954,40.3044,40.1783,40.1783,87900.0
2014-10-07 15:20:00,44.61,44.62,44.55,44.57,46900.0,40.1873,40.1963,40.1333,40.1513,46900.0
2014-10-07 15:30:00,44.58,44.58,44.48,44.48,121000.0,40.1603,40.1603,40.0702,40.0702,121000.0
2014-10-07 15:40:00,44.48,44.5,44.46,44.5,156100.0,40.0702,40.0882,40.0522,40.0882,156100.0
2014-10-07 15:50:00,44.49,44.5,44.34,44.37,332200.0,40.0792,40.0882,39.9441,39.9711,332200.0
2014-10-08 09:30:00,44.43,44.76,44.34,44.76,72200.0,40.0252,40.3224,39.9441,40.3224,72200.0
2014-10-08 09:40:00,44.77,44.77,44.48,44.5,145300.0,40.3315,40.3315,40.0702,40.0882,145300.0
2014-10-08 09:50:00,44.53,44.64,44.47,44.59,41200.0,40.1152,40.2143,40.0612,40.1693,41200.0
2014-10-08 10:00:00,44.6,44.62,44.5,44.56,58500.0,40.1783,40.1963,40.0882,40.1423,58500.0
2014-10-08 10:10:00,44.56,44.71,44.56,44.67,31200.0,40.1423,40.2774,40.1423,40.2414,31200.0
2014-10-08 10:20:00,44.66,44.66,44.57,44.59,26700.0,40.2324,40.2324,40.1513,40.1693,26700.0
2014-10-08 10:30:00,44.59,44.61,44.53,44.57,45300.0,40.1693,40.1873,40.1152,40.1513,45300.0
2014-10-08 10:40:00,44.58,44.6,44.48,44.52,35700.0,40.1603,40.1783,40.0702,40.1062,35700.0
2014-10-08 10:50:00,44.52,44.56,44.49,44.56,184700.0,40.1062,40.1423,40.0792,40.1423,184700.0
2014-10-08 11:00:00,44.56,44.68,44.55,44.68,148800.0,40.1423,40.2504,40.1333,40.2504,148800.0
2014-10-08 11:10:00,44.69,44.7,44.51,44.55,63100.0,40.2594,40.2684,40.0972,40.1333,63100.0
2014-10-08 11:20:00,44.55,44.63,44.53,44.61,90900.0,40.1333,40.2053,40.1152,40.1873,90900.0
2014-10-08 11:30:00,44.61,44.65,44.56,44.63,91900.0,40.1873,40.2234,40.1423,40.2053,91900.0
2014-10-08 11:40:00,44.63,44.76,44.63,44.75,19700.0,40.2053,40.3224,40.2053,40.3134,19700.0
2014-10-08 11:50:00,44.76,44.85,44.75,44.84,48700.0,40.3224,40.4035,40.3134,40.3945,48700.0
2014-10-08 12:00:00,44.84,44.9,44.8,44.89,72500.0,40.3945,40.4486,40.3585,40.4396,72500.0
2014-10-08 12:10:00,44.89,44.93,44.86,44.86,34800.0,40.4396,40.4756,40.4125,40.4125,34800.0
2014-10-08 12:20:00,44.86,44.88,44.77,44.77,26100.0,40.4125,40.4305,40.3315,40.3315,26100.0
2014-10-08 12:30:00,44.77,44.77,44.66,44.71,29300.0,40.3315,40.3315,40.2324,40.2774,29300.0
2014-10-08 12:40:00,44.71,44.73,44.69,44.72,13700.0,40.2774,40.2954,40.2594,40.2864,13700.0
2014-10-08 12:50:00,44.72,44.73,44.69,44.73,33700.0,40.2864,40.2954,40.2594,40.2954,33700.0
2014-10-08 13:00:00,44.74,44.8,44.73,44.77,18600.0,40.3044,40.3585,40.2954,40.3315,18600.0
2014-10-08 13:10:00,44.77,44.79,44.75,44.75,15700.0,40.3315,40.3495,40.3134,40.3134,15700.0
2014-10-08 13:20:00,44.75,44.76,44.72,44.72,11900.0,40.3134,40.3224,40.2864,40.2864,11900.0
2014-10-08 13:30:00,44.72,44.74,44.66,44.73,18400.0,40.2864,40.3044,40.2324,40.2954,18400.0
2014-10-08 13:40:00,44.73,44.81,44.73,44.79,27600.0,40.2954,40.3675,40.2954,40.3495,27600.0
2014-10-08 13:50:00,44.79,44.82,44.78,44.82,42700.0,40.3495,40.3765,40.3405,40.3765,42700.0
2014-10-08 14:00:00,44.83,44.98,44.83,44.98,76900.0,40.3855,40.5206,40.3855,40.5206,76900.0
2014-10-08 14:10:00,44.99,45.03,44.94,45.0,26200.0,40.5296,40.5657,40.4846,40.5387,26200.0
2014-10-08 14:20:00,45.02,45.09,45.0,45.01,44200.0,40.5567,40.6197,40.5387,40.5477,44200.0
2014-10-08 14:30:00,45.01,45.2,44.97,45.18,127500.0,40.5477,40.7188,40.5116,40.7008,127500.0
2014-10-08 14:40:00,45.18,45.18,45.03,45.04,251600.0,40.7008,40.7008,40.5657,40.5747,251600.0
2014-10-08 14:50:00,45.05,45.05,44.92,44.97,174800.0,40.5837,40.5837,40.4666,40.5116,174800.0
2014-10-08 15:00:00,44.98,45.01,44.98,44.99,172600.0,40.5206,40.5477,40.5206,40.5296,172600.0
2014-10-08 15:10:00,45.0,45.0,44.95,44.95,70800.0,40.5387,40.5387,40.4936,40.4936,70800.0
2014-10-08 15:20:00,44.95,45.07,44.95,45.06,219400.0,40.4936,40.6017,40.4936,40.5927,219400.0
2014-10-08 15:30:00,45.05,45.06,44.98,45.02,335000.0,40.5837,40.5927,40.5206,40.5567,335000.0
2014-10-08 15:40:00,45.02,45.14,45.0,45.07,361500.0,40.5567,40.6648,40.5387,40.6017,361500.0
2014-10-08 15:50:00,45.07,45.07,44.99,45.0,488500.0,40.6017,40.6017,40.5296,40.5387,488500.0
2014-10-09 09:30:00,44.84,45.28,44.84,45.2,138500.0,40.3945,40.7909,40.3945,40.7188,138500.0
2014-10-09 09:40:00,45.2,45.24,45.15,45.19,107600.0,40.7188,40.7549,40.6738,40.7098,107600.0
2014-10-09 09:50:00,45.19,45.22,45.14,45.18,276700.0,40.7098,40.7368,40.6648,40.7008,276700.0
2014-10-09 10:00:00,45.19,45.23,45.16,45.2,80900.0,40.7098,40.7459,40.6828,40.7188,80900.0
2014-10-09 10:10:00,45.2,45.21,45.17,45.19,80900.0,40.7188,40.7278,40.6918,40.7098,80900.0
2014-10-09 10:20:00,45.19,45.2,45.12,45.15,73900.0,40.7098,40.7188,40.6468,40.6738,73900.0
2014-10-09 10:30:00,45.15,45.16,45.04,45.04,87200.0,40.6738,40.6828,40.5747,40.5747,87200.0
2014-10-09 10:40:00,45.04,45.04,44.84,44.94,92700.0,40.5747,40.5747,40.3945,40.4846,92700.0
2014-10-09 10:50:00,44.94,45.01,44.9,45.01,37700.0,40.4846,40.5477,40.4486,40.5477,37700.0
2014-10-09 11:00:00,45.0,45.0,44.89,44.94,76700.0,40.5387,40.5387,40.4396,40.4846,76700.0
2014-10-09 11:10:00,44.93,44.97,44.87,44.89,75400.0,40.4756,40.5116,40.4215,40.4396,75400.0
2014-10-09 11:20:00,44.88,44.89,44.74,44.8,149000.0,40.4305,40.4396,40.3044,40.3585,149000.0
2014-10-09 11:30:00,44.8,44.86,44.75,44.79,137800.0,40.3585,40.4125,40.3134,40.3495,137800.0
2014-10-09 11:40:00,44.79,44.86,44.75,44.84,108100.0,40.3495,40.4125,40.3134,40.3945,108100.0
2014-10-09 11:50:00,44.85,44.85,44.75,44.81,127600.0,40.4035,40.4035,40.3134,40.3675,127600.0
2014-10-09 12:00:00,44.81,44.86,44.69,44.69,107900.0,40.3675,40.4125,40.2594,40.2594,107900.0
2014-10-09 12:10:00,44.69,44.79,44.65,44.77,120400.0,40.2594,40.3495,40.2234,40.3315,120400.0
2014-10-09 12:20:00,44.76,44.79,44.73,44.75,144200.0,40.3224,40.3495,40.2954,40.3134,144200.0
2014-10-09 12:30:00,44.75,44.83,44.74,44.82,126400.0,40.3134,40.3855,40.3044,40.3765,126400.0
2014-10-09 12:40:00,44.83,44.86,44.81,44.82,71400.0,40.3855,40.4125,40.3675,40.3765,71400.0
2014-10-09 12:50:00,44.83,44.85,44.81,44.82,39900.0,40.3855,40.4035,40.3675,40.3765,39900.0
2014-10-09 13:00:00,44.82,44.84,44.8,44.8,96100.0,40.3765,40.3945,40.3585,40.3585,96100.0
2014-10-09 13:10:00,44.82,44.86,44.75,44.83,166900.0,40.3765,40.4125,40.3134,40.3855,166900.0
2014-10-09 13:20:00,44.82,44.89,44.81,44.82,38200.0,40.3765,40.4396,40.3675,40.3765,38200.0
2014-10-09 13:30:00,44.82,44.9,44.81,44.9,43400.0,40.3765,40.4486,40.3675,40.4486,43400.0
2014-10-09 13:40:00,44.91,44.91,44.82,44.84,27600.0,40.4576,40.4576,40.3765,40.3945,27600.0
2014-10-09 13:50:00,44.85,44.86,44.77,44.84,33100.0,40.4035,40.4125,40.3315,40.3945,33100.0
2014-10-09 14:00:00,44.83,44.83,44.72,44.73,33200.0,40.3855,40.3855,40.2864,40.2954,33200.0
2014-10-09 14:10:00,44.73,44.76,44.71,44.76,47800.0,40.2954,40.3224,40.2774,40.3224,47800.0
2014-10-09 14:20:00,44.74,44.77,44.7,44.7,39400.0,40.3044,40.3315,40.2684,40.2684,39400.0
2014-10-09 14:30:00,44.69,44.73,44.65,44.72,45600.0,40.2594,40.2954,40.2234,40.2864,45600.0
2014-10-09 14:40:00,44.71,44.71,44.65,44.66,42400.0,40.2774,40.2774,40.2234,40.2324,42400.0
2014-10-09 14:50:00,44.66,44.68,44.52,44.6,98300.0,40.2324,40.2504,40.1062,40.1783,98300.0
2014-10-09 15:00:00,44.6,44.68,44.6,44.6,77300.0,40.1783,40.2504,40.1783,40.1783,77300.0
2014-10-09 15:10:00,44.6,44.76,44.59,44.71,82400.0,40.1783,40.3224,40.1693,40.2774,82400.0
2014-10-09 15:20:00,44.71,44.75,44.64,44.65,276700.0,40.2774,40.3134,40.2143,40.2234,276700.0
2014-10-09 15:30:00,44.66,44.7,44.65,44.66,161200.0,40.2324,40.2684,40.2234,40.2324,161200.0
2014-10-09 15:40:00,44.66,44.66,44.51,44.55,221000.0,40.2324,40.2324,40.0972,40.1333,221000.0
2014-10-09 15:50:00,44.55,44.62,44.51,44.52,364300.0,40.1333,40.1963,40.0972,40.1062,364300.0
2014-10-10 09:30:00,44.76,45.16,44.76,45.0,178500.0,40.3224,40.6828,40.3224,40.5387,178500.0
2014-10-10 09:40:00,45.0,45.01,44.91,44.98,98100.0,40.5387,40.5477,40.4576,40.5206,98100.0
2014-10-10 09:50:00,44.98,45.08,44.98,45.05,92100.0,40.5206,40.6107,40.5206,40.5837,92100.0
2014-10-10 10:00:00,45.05,45.05,44.97,45.0,84000.0,40.5837,40.5837,40.5116,40.5387,84000.0
2014-10-10 10:10:00,45.0,45.09,44.94,45.09,43800.0,40.5387,40.6197,40.4846,40.6197,43800.0
2014-10-10 10:20:00,45.07,45.23,45.06,45.18,102800.0,40.6017,40.7459,40.5927,40.7008,102800.0
2014-10-10 10:30:00,45.19,45.19,44.83,44.85,107800.0,40.7098,40.7098,40.3855,40.4035,107800.0
2014-10-10 10:40:00,44.85,44.99,44.84,44.93,62300.0,40.4035,40.5296,40.3945,40.4756,62300.0
2014-10-10 10:50:00,44.94,45.22,44.92,45.19,46700.0,40.4846,40.7368,40.4666,40.7098,46700.0
2014-10-10 11:00:00,45.2,45.23,45.11,45.16,36100.0,40.7188,40.7459,40.6377,40.6828,36100.0
2014-10-10 11:10:00,45.13,45.19,45.12,45.15,90600.0,40.6558,40.7098,40.6468,40.6738,90600.0
2014-10-10 11:20:00,45.15,45.17,45.11,45.15,87800.0,40.6738,40.6918,40.6377,40.6738,87800.0
2014-10-10 11:30:00,45.14,45.16,45.02,45.09,54300.0,40.6648,40.6828,40.5567,40.6197,54300.0
2014-10-10 11:40:00,45.08,45.16,45.06,45.16,33300.0,40.6107,40.6828,40.5927,40.6828,33300.0
2014-10-10 11:50:00,45.17,45.25,45.15,45.23,27300.0,40.6918,40.7639,40.6738,40.7459,27300.0
2014-10-10 12:00:00,45.24,45.34,45.23,45.27,35400.0,40.7549,40.8449,40.7459,40.7819,35400.0
2014-10-10 12:10:00,45.28,45.32,45.26,45.3,25700.0,40.7909,40.8269,40.7729,40.8089,25700.0
2014-10-10 12:20:00,45.3,45.32,45.25,45.27,106800.0,40.8089,40.8269,40.7639,40.7819,106800.0
2014-10-10 12:30:00,45.28,45.41,45.28,45.29,104600.0,40.7909,40.908,40.7909,40.7999,104600.0
2014-10-10 12:40:00,45.29,45.38,45.29,45.36,20800.0,40.7999,40.881,40.7999,40.863,20800.0
2014-10-10 12:50:00,45.37,45.39,45.31,45.36,24900.0,40.872,40.89,40.8179,40.863,24900.0
2014-10-10 13:00:00,45.36,45.41,45.33,45.4,21000.0,40.863,40.908,40.8359,40.899,21000.0
2014-10-10 13:10:00,45.4,45.46,45.39,45.39,32100.0,40.899,40.953,40.89,40.89,32100.0
2014-10-10 13:20:00,45.4,45.41,45.29,45.33,25900.0,40.899,40.908,40.7999,40.8359,25900.0
2014-10-10 13:30:00,45.33,45.36,45.29,45.35,23300.0,40.8359,40.863,40.7999,40.854,23300.0
2014-10-10 13:40:00,45.33,45.4,45.33,45.39,22400.0,40.8359,40.899,40.8359,40.89,22400.0
2014-10-10 13:50:00,45.39,45.44,45.36,45.43,25300.0,40.89,40.935,40.863,40.926,25300.0
2014-10-10 14:00:00,45.43,45.5,45.42,45.47,27800.0,40.926,40.9891,40.917,40.9621,27800.0
2014-10-10 14:10:00,45.47,45.49,45.43,45.45,42100.0,40.9621,40.9801,40.926,40.944,42100.0
2014-10-10 14:20:00,45.45,45.48,45.43,45.45,26500.0,40.944,40.9711,40.926,40.944,26500.0
2014-10-10 14:30:00,45.45,45.46,45.42,45.43,78700.0,40.944,40.953,40.917,40.926,78700.0
2014-10-10 14:40:00,45.43,45.46,45.41,45.44,84000.0,40.926,40.953,40.908,40.935,84000.0
2014-10-10 14:50:00,45.44,45.47,45.43,45.45,33800.0,40.935,40.9621,40.926,40.944,33800.0
2014-10-10 15:00:00,45.45,45.46,45.42,45.43,90200.0,40.944,40.953,40.917,40.926,90200.0
2014-10-10 15:10:00,45.43,45.48,45.39,45.4,77700.0,40.926,40.9711,40.89,40.899,77700.0
2014-10-10 15:20:00,45.41,45.42,45.35,45.38,43800.0,40.908,40.917,40.854,40.881,43800.0
2014-10-10 15:30:00,45.39,45.4,45.32,45.33,87200.0,40.89,40.899,40.8269,40.8359,87200.0
2014-10-10 15:40:00,45.33,45.34,45.2,45.22,145100.0,40.8359,40.8449,40.7188,40.7368,145100.0
2014-10-10 15:50:00,45.21,45.24,45.15,45.17,264400.0,40.7278,40.7549,40.6738,40.6918,264400.0
2014-10-13 09:30:00,45.25,45.39,45.19,45.37,74700.0,40.7639,40.89,40.7098,40.872,74700.0
2014-10-13 09:40:00,45.37,45.48,45.36,45.44,82500.0,40.872,40.9711,40.863,40.935,82500.0
2014-10-13 09:50:00,45.44,45.53,45.41,45.5,106500.0,40.935,41.0161,40.908,40.9891,106500.0
2014-10-13 10:00:00,45.48,45.51,45.41,45.43,89200.0,40.9711,40.9981,40.908,40.926,89200.0
2014-10-13 10:10:00,45.43,45.51,45.41,45.48,59200.0,40.926,40.9981,40.908,40.9711,59200.0
2014-10-13 10:20:00,45.48,45.56,45.48,45.52,62500.0,40.9711,41.0431,40.9711,41.0071,62500.0
2014-10-13 10:30:00,45.51,45.64,45.5,45.64,54500.0,40.9981,41.1152,40.9891,41.1152,54500.0
2014-10-13 10:40:00,45.64,45.65,45.5,45.52,58400.0,41.1152,41.1242,40.9891,41.0071,58400.0
2014-10-13 10:50:00,45.54,45.55,45.46,45.52,215800.0,41.0251,41.0341,40.953,41.0071,215800.0
2014-10-13 11:00:00,45.52,45.6,45.49,45.55,89900.0,41.0071,41.0792,40.9801,41.0341,89900.0
2014-10-13 11:10:00,45.55,45.7,45.53,45.66,84100.0,41.0341,41.1693,41.0161,41.1332,84100.0
2014-10-13 11:20:00,45.66,45.73,45.6,45.6,59500.0,41.1332,41.1963,41.0792,41.0792,59500.0
2014-10-13 11:30:00,45.59,45.68,45.53,45.62,90900.0,41.0702,41.1512,41.0161,41.0972,90900.0
2014-10-13 11:40:00,45.61,45.65,45.55,45.59,44200.0,41.0882,41.1242,41.0341,41.0702,44200.0
2014-10-13 11:50:00,45.6,45.71,45.59,45.7,44600.0,41.0792,41.1783,41.0702,41.1693,44600.0
2014-10-13 12:00:00,45.7,45.76,45.65,45.66,68000.0,41.1693,41.2233,41.1242,41.1332,68000.0
2014-10-13 12:10:00,45.66,45.68,45.59,45.65,64800.0,41.1332,41.1512,41.0702,41.1242,64800.0
2014-10-13 12:20:00,45.65,45.72,45.59,45.7,88400.0,41.1242,41.1873,41.0702,41.1693,88400.0
2014-10-13 12:30:00,45.71,45.81,45.69,45.8,40400.0,41.1783,41.2683,41.1602,41.2593,40400.0
2014-10-13 12:40:00,45.8,45.88,45.77,45.85,36200.0,41.2593,41.3314,41.2323,41.3044,36200.0
2014-10-13 12:50:00,45.84,45.85,45.8,45.84,35400.0,41.2954,41.3044,41.2593,41.2954,35400.0
2014-10-13 13:00:00,45.83,45.83,45.74,45.76,24200.0,41.2864,41.2864,41.2053,41.2233,24200.0
2014-10-13 13:10:00,45.76,45.8,45.73,45.78,63900.0,41.2233,41.2593,41.1963,41.2413,63900.0
2014-10-13 13:20:00,45.77,45.83,45.75,45.81,31200.0,41.2323,41.2864,41.2143,41.2683,31200.0
2014-10-13 13:30:00,45.81,45.86,45.75,45.82,21700.0,41.2683,41.3134,41.2143,41.2774,21700.0
2014-10-13 13:40:00,45.82,45.82,45.79,45.8,22400.0,41.2774,41.2774,41.2503,41.2593,22400.0
2014-10-13 13:50:00,45.8,45.83,45.75,45.78,29100.0,41.2593,41.2864,41.2143,41.2413,29100.0
2014-10-13 14:00:00,45.78,45.82,45.74,45.81,68800.0,41.2413,41.2774,41.2053,41.2683,68800.0
2014-10-13 14:10:00,45.81,45.84,45.8,45.82,46400.0,41.2683,41.2954,41.2593,41.2774,46400.0
2014-10-13 14:20:00,45.81,45.98,45.81,45.97,69800.0,41.2683,41.4215,41.2683,41.4125,69800.0
2014-10-13 14:30:00,45.98,46.03,45.97,46.01,113500.0,41.4215,41.4665,41.4125,41.4485,113500.0
2014-10-13 14:40:00,46.0,46.02,45.98,46.0,55800.0,41.4395,41.4575,41.4215,41.4395,55800.0
2014-10-13 14:50:00,45.99,45.99,45.91,45.92,43200.0,41.4305,41.4305,41.3584,41.3674,43200.0
2014-10-13 15:00:00,45.91,45.94,45.89,45.89,58100.0,41.3584,41.3855,41.3404,41.3404,58100.0
2014-10-13 15:10:00,45.89,45.93,45.79,45.8,48000.0,41.3404,41.3765,41.2503,41.2593,48000.0
2014-10-13 15:20:00,45.8,45.84,45.7,45.74,60900.0,41.2593,41.2954,41.1693,41.2053,60900.0
2014-10-13 15:30:00,45.74,45.74,45.52,45.52,303800.0,41.2053,41.2053,41.0071,41.0071,303800.0
2014-10-13 15:40:00,45.53,45.62,45.39,45.46,155400.0,41.0161,41.0972,40.89,40.953,155400.0
2014-10-13 15:50:00,45.45,45.54,45.34,45.38,368500.0,40.944,41.0251,40.8449,40.881,368500.0
2014-10-14 09:30:00,45.69,45.84,45.33,45.77,51200.0,41.1602,41.2954,40.8359,41.2323,51200.0
2014-10-14 09:40:00,45.75,45.84,45.69,45.72,27200.0,41.2143,41.2954,41.1602,41.1873,27200.0
2014-10-14 09:50:00,45.7,46.03,45.7,46.03,47700.0,41.1693,41.4665,41.1693,41.4665,47700.0
2014-10-14 10:00:00,46.03,46.28,45.97,46.24,145600.0,41.4665,41.6918,41.4125,41.6557,145600.0
2014-10-14 10:10:00,46.25,46.33,46.23,46.26,129000.0,41.6647,41.7368,41.6467,41.6737,129000.0
2014-10-14 10:20:00,46.27,46.32,46.24,46.29,89500.0,41.6827,41.7278,41.6557,41.7008,89500.0
2014-10-14 10:30:00,46.29,46.34,46.24,46.32,60700.0,41.7008,41.7458,41.6557,41.7278,60700.0
2014-10-14 10:40:00,46.32,46.46,46.31,46.46,76700.0,41.7278,41.8539,41.7188,41.8539,76700.0
2014-10-14 10:50:00,46.46,46.58,46.43,46.56,88700.0,41.8539,41.962,41.8269,41.944,88700.0
2014-10-14 11:00:00,46.57,46.59,46.47,46.5,151800.0,41.953,41.971,41.8629,41.8899,151800.0
2014-10-14 11:10:00,46.5,46.58,46.48,46.57,187500.0,41.8899,41.962,41.8719,41.953,187500.0
2014-10-14 11:20:00,46.57,46.6,46.4,46.42,136400.0,41.953,41.98,41.7999,41.8179,136400.0
2014-10-14 11:30:00,46.42,46.42,46.11,46.11,179200.0,41.8179,41.8179,41.5386,41.5386,179200.0
2014-10-14 11:40:00,46.11,46.15,46.02,46.05,85300.0,41.5386,41.5746,41.4575,41.4846,85300.0
2014-10-14 11:50:00,46.06,46.21,46.05,46.13,100500.0,41.4936,41.6287,41.4846,41.5566,100500.0
2014-10-14 12:00:00,46.15,46.31,46.14,46.24,50000.0,41.5746,41.7188,41.5656,41.6557,50000.0
2014-10-14 12:10:00,46.25,46.27,46.07,46.09,46800.0,41.6647,41.6827,41.5026,41.5206,46800.0
2014-10-14 12:20:00,46.08,46.08,45.94,45.95,61600.0,41.5116,41.5116,41.3855,41.3945,61600.0
2014-10-14 12:30:00,45.94,45.96,45.83,45.89,56100.0,41.3855,41.4035,41.2864,41.3404,56100.0
2014-10-14 12:40:00,45.9,45.98,45.9,45.93,55900.0,41.3494,41.4215,41.3494,41.3765,55900.0
2014-10-14 12:50:00,45.93,45.93,45.77,45.83,31100.0,41.3765,41.3765,41.2323,41.2864,31100.0
2014-10-14 13:00:00,45.84,45.92,45.83,45.86,49800.0,41.2954,41.3674,41.2864,41.3134,49800.0
2014-10-14 13:10:00,45.85,45.92,45.84,45.9,44300.0,41.3044,41.3674,41.2954,41.3494,44300.0
2014-10-14 13:20:00,45.91,45.91,45.8,45.88,32400.0,41.3584,41.3584,41.2593,41.3314,32400.0
2014-10-14 13:30:00,45.87,45.89,45.8,45.86,29200.0,41.3224,41.3404,41.2593,41.3134,29200.0
2014-10-14 13:40:00,45.87,45.89,45.8,45.87,41300.0,41.3224,41.3404,41.2593,41.3224,41300.0
2014-10-14 13:50:00,45.86,45.93,45.85,45.92,34700.0,41.3134,41.3765,41.3044,41.3674,34700.0
2014-10-14 14:00:00,45.93,45.97,45.86,45.89,42600.0,41.3765,41.4125,41.3134,41.3404,42600.0
2014-10-14 14:10:00,45.88,45.97,45.88,45.89,46000.0,41.3314,41.4125,41.3314,41.3404,46000.0
2014-10-14 14:20:00,45.89,45.89,45.78,45.83,138200.0,41.3404,41.3404,41.2413,41.2864,138200.0
2014-10-14 14:30:00,45.84,45.91,45.75,45.89,74200.0,41.2954,41.3584,41.2143,41.3404,74200.0
2014-10-14 14:40:00,45.89,45.99,45.85,45.99,34200.0,41.3404,41.4305,41.3044,41.4305,34200.0
2014-10-14 14:50:00,45.99,46.0,45.82,45.87,48800.0,41.4305,41.4395,41.2774,41.3224,48800.0
2014-10-14 15:00:00,45.88,45.94,45.82,45.87,79400.0,41.3314,41.3855,41.2774,41.3224,79400.0
2014-10-14 15:10:00,45.88,45.94,45.83,45.91,105200.0,41.3314,41.3855,41.2864,41.3584,105200.0
2014-10-14 15:20:00,45.9,45.9,45.66,45.88,152100.0,41.3494,41.3494,41.1332,41.3314,152100.0
2014-10-14 15:30:00,45.88,46.0,45.75,45.99,123100.0,41.3314,41.4395,41.2143,41.4305,123100.0
2014-10-14 15:40:00,46.0,46.08,45.85,45.9,187600.0,41.4395,41.5116,41.3044,41.3494,187600.0
2014-10-14 15:50:00,45.91,46.0,45.82,45.9,244400.0,41.3584,41.4395,41.2774,41.3494,244400.0
2014-10-15 09:30:00,45.91,46.43,45.81,45.99,127800.0,41.3584,41.8269,41.2683,41.4305,127800.0
2014-10-15 09:40:00,45.99,46.08,45.67,45.67,81400.0,41.4305,41.5116,41.1422,41.1422,81400.0
2014-10-15 09:50:00,45.73,46.05,45.72,45.83,51100.0,41.1963,41.4846,41.1873,41.2864,51100.0
2014-10-15 10:00:00,45.84,46.05,45.78,45.96,41100.0,41.2954,41.4846,41.2413,41.4035,41100.0
2014-10-15 10:10:00,45.96,46.08,45.85,45.85,94500.0,41.4035,41.5116,41.3044,41.3044,94500.0
2014-10-15 10:20:00,45.83,45.85,45.7,45.7,47200.0,41.2864,41.3044,41.1693,41.1693,47200.0
2014-10-15 10:30:00,45.68,45.69,45.54,45.6,25000.0,41.1512,41.1602,41.0251,41.0792,25000.0
2014-10-15 10:40:00,45.6,45.64,45.37,45.45,34500.0,41.0792,41.1152,40.872,40.944,34500.0
2014-10-15 10:50:00,45.47,45.49,45.32,45.44,22300.0,40.9621,40.9801,40.8269,40.935,22300.0
2014-10-15 11:00:00,45.43,45.67,45.43,45.65,31800.0,40.926,41.1422,40.926,41.1242,31800.0
2014-10-15 11:10:00,45.66,45.68,45.52,45.55,38400.0,41.1332,41.1512,41.0071,41.0341,38400.0
2014-10-15 11:20:00,45.54,45.55,45.45,45.48,40800.0,41.0251,41.0341,40.944,40.9711,40800.0
2014-10-15 11:30:00,45.48,45.54,45.41,45.43,68300.0,40.9711,41.0251,40.908,40.926,68300.0
2014-10-15 11:40:00,45.43,45.44,45.31,45.32,55400.0,40.926,40.935,40.8179,40.8269,55400.0
2014-10-15 11:50:00,45.32,45.43,45.3,45.43,46500.0,40.8269,40.926,40.8089,40.926,46500.0
2014-10-15 12:00:00,45.43,45.48,45.37,45.42,39000.0,40.926,40.9711,40.872,40.917,39000.0
2014-10-15 12:10:00,45.42,45.52,45.26,45.3,43400.0,40.917,41.0071,40.7729,40.8089,43400.0
2014-10-15 12:20:00,45.3,45.43,45.3,45.38,44300.0,40.8089,40.926,40.8089,40.881,44300.0
2014-10-15 12:30:00,45.38,45.47,45.35,45.36,36400.0,40.881,40.9621,40.854,40.863,36400.0
2014-10-15 12:40:00,45.37,45.39,45.23,45.26,26500.0,40.872,40.89,40.7459,40.7729,26500.0
2014-10-15 12:50:00,45.25,45.25,45.1,45.12,44500.0,40.7639,40.7639,40.6287,40.6468,44500.0
2014-10-15 13:00:00,45.12,45.23,45.09,45.23,33100.0,40.6468,40.7459,40.6197,40.7459,33100.0
2014-10-15 13:10:00,45.24,45.26,44.96,44.99,45200.0,40.7549,40.7729,40.5026,40.5296,45200.0
2014-10-15 13:20:00,44.99,44.99,44.81,44.9,80900.0,40.5296,40.5296,40.3675,40.4486,80900.0
2014-10-15 13:30:00,44.9,45.05,44.89,45.04,74200.0,40.4486,40.5837,40.4396,40.5747,74200.0
2014-10-15 13:40:00,45.03,45.17,45.0,45.14,43100.0,40.5657,40.6918,40.5387,40.6648,43100.0
2014-10-15 13:50:00,45.13,45.15,45.02,45.02,61400.0,40.6558,40.6738,40.5567,40.5567,61400.0
2014-10-15 14:00:00,45.01,45.04,44.87,44.95,57000.0,40.5477,40.5747,40.4215,40.4936,57000.0
2014-10-15 14:10:00,44.96,45.26,44.96,45.25,79500.0,40.5026,40.7729,40.5026,40.7639,79500.0
2014-10-15 14:20:00,45.25,45.3,45.17,45.22,154800.0,40.7639,40.8089,40.6918,40.7368,154800.0
2014-10-15 14:30:00,45.21,45.4,45.19,45.37,61800.0,40.7278,40.899,40.7098,40.872,61800.0
2014-10-15 14:40:00,45.39,45.43,45.3,45.34,58700.0,40.89,40.926,40.8089,40.8449,58700.0
2014-10-15 14:50:00,45.34,45.47,45.33,45.44,85700.0,40.8449,40.9621,40.8359,40.935,85700.0
2014-10-15 15:00:00,45.44,45.51,45.36,45.51,104900.0,40.935,40.9981,40.863,40.9981,104900.0
2014-10-15 15:10:00,45.49,45.59,45.2,45.28,104800.0,40.9801,41.0702,40.7188,40.7909,104800.0
2014-10-15 15:20:00,45.28,45.59,45.26,45.59,108900.0,40.7909,41.0702,40.7729,41.0702,108900.0
2014-10-15 15:30:00,45.57,45.75,45.52,45.7,127800.0,41.0521,41.2143,41.0071,41.1693,127800.0
2014-10-15 15:40:00,45.7,45.79,45.6,45.63,152300.0,41.1693,41.2503,41.0792,41.1062,152300.0
2014-10-15 15:50:00,45.64,45.74,45.61,45.72,236900.0,41.1152,41.2053,41.0882,41.1873,236900.0
2014-10-16 09:30:00,45.41,45.51,44.91,45.05,150600.0,40.908,40.9981,40.4576,40.5837,150600.0
2014-10-16 09:40:00,45.05,45.07,44.74,44.97,70200.0,40.5837,40.6017,40.3044,40.5116,70200.0
2014-10-16 09:50:00,45.01,45.11,44.82,44.96,115800.0,40.5477,40.6377,40.3765,40.5026,115800.0
2014-10-16 10:00:00,45.0,45.06,44.87,44.88,105200.0,40.5387,40.5927,40.4215,40.4305,105200.0
2014-10-16 10:10:00,44.88,44.96,44.59,44.63,102500.0,40.4305,40.5026,40.1693,40.2053,102500.0
2014-10-16 10:20:00,44.67,45.22,44.66,44.97,159400.0,40.2414,40.7368,40.2324,40.5116,159400.0
2014-10-16 10:30:00,44.96,45.09,44.94,45.04,54300.0,40.5026,40.6197,40.4846,40.5747,54300.0
2014-10-16 10:40:00,45.05,45.12,44.94,45.01,63400.0,40.5837,40.6468,40.4846,40.5477,63400.0
2014-10-16 10:50:00,45.03,45.06,44.9,44.91,79100.0,40.5657,40.5927,40.4486,40.4576,79100.0
2014-10-16 11:00:00,44.91,45.02,44.84,44.97,65500.0,40.4576,40.5567,40.3945,40.5116,65500.0
2014-10-16 11:10:00,44.97,45.06,44.95,45.02,54400.0,40.5116,40.5927,40.4936,40.5567,54400.0
2014-10-16 11:20:00,45.0,45.13,44.98,45.08,68100.0,40.5387,40.6558,40.5206,40.6107,68100.0
2014-10-16 11:30:00,45.08,45.12,44.95,44.96,96100.0,40.6107,40.6468,40.4936,40.5026,96100.0
2014-10-16 11:40:00,44.98,44.98,44.77,44.78,53100.0,40.5206,40.5206,40.3315,40.3405,53100.0
2014-10-16 11:50:00,44.79,44.8,44.62,44.63,94700.0,40.3495,40.3585,40.1963,40.2053,94700.0
2014-10-16 12:00:00,44.62,44.62,44.44,44.62,71400.0,40.1963,40.1963,40.0342,40.1963,71400.0
2014-10-16 12:10:00,44.62,44.64,44.57,44.62,233100.0,40.1963,40.2143,40.1513,40.1963,233100.0
2014-10-16 12:20:00,44.62,44.96,44.61,44.9,100100.0,40.1963,40.5026,40.1873,40.4486,100100.0
2014-10-16 12:30:00,44.9,44.91,44.71,44.78,127900.0,40.4486,40.4576,40.2774,40.3405,127900.0
2014-10-16 12:40:00,44.78,44.82,44.76,44.79,28500.0,40.3405,40.3765,40.3224,40.3495,28500.0
2014-10-16 12:50:00,44.79,44.85,44.78,44.81,35900.0,40.3495,40.4035,40.3405,40.3675,35900.0
2014-10-16 13:00:00,44.81,44.85,44.77,44.83,52900.0,40.3675,40.4035,40.3315,40.3855,52900.0
2014-10-16 13:10:00,44.82,44.82,44.73,44.75,87400.0,40.3765,40.3765,40.2954,40.3134,87400.0
2014-10-16 13:20:00,44.75,44.81,44.72,44.79,59200.0,40.3134,40.3675,40.2864,40.3495,59200.0
2014-10-16 13:30:00,44.79,44.87,44.74,44.87,67600.0,40.3495,40.4215,40.3044,40.4215,67600.0
2014-10-16 13:40:00,44.87,45.02,44.86,44.92,316800.0,40.4215,40.5567,40.4125,40.4666,316800.0
2014-10-16 13:50:00,44.92,44.92,44.79,44.8,87500.0,40.4666,40.4666,40.3495,40.3585,87500.0
2014-10-16 14:00:00,44.8,44.93,44.77,44.88,54300.0,40.3585,40.4756,40.3315,40.4305,54300.0
2014-10-16 14:10:00,44.89,44.89,44.75,44.78,46600.0,40.4396,40.4396,40.3134,40.3405,46600.0
2014-10-16 14:20:00,44.77,44.83,44.71,44.79,94200.0,40.3315,40.3855,40.2774,40.3495,94200.0
2014-10-16 14:30:00,44.79,44.8,44.69,44.7,103200.0,40.3495,40.3585,40.2594,40.2684,103200.0
2014-10-16 14:40:00,44.7,44.71,44.51,44.51,87400.0,40.2684,40.2774,40.0972,40.0972,87400.0
2014-10-16 14:50:00,44.51,44.66,44.51,44.59,68000.0,40.0972,40.2324,40.0972,40.1693,68000.0
2014-10-16 15:00:00,44.6,44.66,44.51,44.66,85700.0,40.1783,40.2324,40.0972,40.2324,85700.0
2014-10-16 15:10:00,44.65,44.71,44.6,44.6,136100.0,40.2234,40.2774,40.1783,40.1783,136100.0
2014-10-16 15:20:00,44.61,44.77,44.59,44.77,125400.0,40.1873,40.3315,40.1693,40.3315,125400.0
2014-10-16 15:30:00,44.77,44.8,44.64,44.66,128500.0,40.3315,40.3585,40.2143,40.2324,128500.0
2014-10-16 15:40:00,44.67,44.76,44.65,44.67,185100.0,40.2414,40.3224,40.2234,40.2414,185100.0
2014-10-16 15:50:00,44.67,44.75,44.65,44.66,338600.0,40.2414,40.3134,40.2234,40.2324,338600.0
2014-10-17 09:30:00,44.88,44.91,44.5,44.62,259800.0,40.4305,40.4576,40.0882,40.1963,259800.0
2014-10-17 09:40:00,44.64,44.74,44.48,44.57,109800.0,40.2143,40.3044,40.0702,40.1513,109800.0
2014-10-17 09:50:00,44.55,44.84,44.55,44.72,61400.0,40.1333,40.3945,40.1333,40.2864,61400.0
2014-10-17 10:00:00,44.77,44.89,44.68,44.79,56200.0,40.3315,40.4396,40.2504,40.3495,56200.0
2014-10-17 10:10:00,44.79,44.83,44.65,44.83,58200.0,40.3495,40.3855,40.2234,40.3855,58200.0
2014-10-17 10:20:00,44.85,44.92,44.78,44.88,43100.0,40.4035,40.4666,40.3405,40.4305,43100.0
2014-10-17 10:30:00,44.89,44.97,44.76,44.77,78700.0,40.4396,40.5116,40.3224,40.3315,78700.0
2014-10-17 10:40:00,44.79,44.92,44.73,44.73,79900.0,40.3495,40.4666,40.2954,40.2954,79900.0
2014-10-17 10:50:00,44.73,44.78,44.68,44.76,51500.0,40.2954,40.3405,40.2504,40.3224,51500.0
2014-10-17 11:00:00,44.76,44.77,44.68,44.69,62800.0,40.3224,40.3315,40.2504,40.2594,62800.0
2014-10-17 11:10:00,44.69,44.89,44.69,44.8,80100.0,40.2594,40.4396,40.2594,40.3585,80100.0
2014-10-17 11:20:00,44.81,44.81,44.7,44.73,54400.0,40.3675,40.3675,40.2684,40.2954,54400.0
2014-10-17 11:30:00,44.73,44.77,44.7,44.76,70000.0,40.2954,40.3315,40.2684,40.3224,70000.0
2014-10-17 11:40:00,44.75,44.8,44.72,44.77,130300.0,40.3134,40.3585,40.2864,40.3315,130300.0
2014-10-17 11:50:00,44.77,44.84,44.76,44.78,55200.0,40.3315,40.3945,40.3224,40.3405,55200.0
2014-10-17 12:00:00,44.77,44.78,44.69,44.69,165500.0,40.3315,40.3405,40.2594,40.2594,165500.0
2014-10-17 12:10:00,44.69,44.7,44.59,44.61,119200.0,40.2594,40.2684,40.1693,40.1873,119200.0
2014-10-17 12:20:00,44.62,44.75,44.62,44.75,36400.0,40.1963,40.3134,40.1963,40.3134,36400.0
2014-10-17 12:30:00,44.76,44.77,44.73,44.76,18800.0,40.3224,40.3315,40.2954,40.3224,18800.0
2014-10-17 12:40:00,44.76,44.76,44.65,44.68,33500.0,40.3224,40.3224,40.2234,40.2504,33500.0
2014-10-17 12:50:00,44.67,44.71,44.62,44.66,38100.0,40.2414,40.2774,40.1963,40.2324,38100.0
2014-10-17 13:00:00,44.66,44.71,44.64,44.64,26700.0,40.2324,40.2774,40.2143,40.2143,26700.0
2014-10-17 13:10:00,44.64,44.72,44.62,44.7,30100.0,40.2143,40.2864,40.1963,40.2684,30100.0
2014-10-17 13:20:00,44.71,44.71,44.59,44.59,37500.0,40.2774,40.2774,40.1693,40.1693,37500.0
2014-10-17 13:30:00,44.59,44.68,44.56,44.67,46000.0,40.1693,40.2504,40.1423,40.2414,46000.0
2014-10-17 13:40:00,44.67,44.71,44.63,44.64,25800.0,40.2414,40.2774,40.2053,40.2143,25800.0
2014-10-17 13:50:00,44.63,44.74,44.63,44.7,33200.0,40.2053,40.3044,40.2053,40.2684,33200.0
2014-10-17 14:00:00,44.69,44.69,44.57,44.59,40300.0,40.2594,40.2594,40.1513,40.1693,40300.0
2014-10-17 14:10:00,44.59,44.67,44.59,44.61,40100.0,40.1693,40.2414,40.1693,40.1873,40100.0
2014-10-17 14:20:00,44.61,44.71,44.61,44.7,64000.0,40.1873,40.2774,40.1873,40.2684,64000.0
2014-10-17 14:30:00,44.7,44.72,44.62,44.66,54900.0,40.2684,40.2864,40.1963,40.2324,54900.0
2014-10-17 14:40:00,44.67,44.76,44.67,44.74,40000.0,40.2414,40.3224,40.2414,40.3044,40000.0
2014-10-17 14:50:00,44.73,44.77,44.66,44.77,49400.0,40.2954,40.3315,40.2324,40.3315,49400.0
2014-10-17 15:00:00,44.78,44.78,44.62,44.68,98400.0,40.3405,40.3405,40.1963,40.2504,98400.0
2014-10-17 15:10:00,44.68,44.73,44.65,44.68,136700.0,40.2504,40.2954,40.2234,40.2504,136700.0
2014-10-17 15:20:00,44.69,44.73,44.66,44.69,122400.0,40.2594,40.2954,40.2324,40.2594,122400.0
2014-10-17 15:30:00,44.69,44.72,44.68,44.69,134800.0,40.2594,40.2864,40.2504,40.2594,134800.0
2014-10-17 15:40:00,44.69,44.75,44.69,44.72,231400.0,40.2594,40.3134,40.2594,40.2864,231400.0
2014-10-17 15:50:00,44.72,44.76,44.69,44.69,335100.0,40.2864,40.3224,40.2594,40.2594,335100.0
2014-10-20 09:30:00,44.61,44.85,44.61,44.7,86800.0,40.1873,40.4035,40.1873,40.2684,86800.0
2014-10-20 09:40:00,44.7,44.75,44.56,44.72,42700.0,40.2684,40.3134,40.1423,40.2864,42700.0
2014-10-20 09:50:00,44.72,44.8,44.61,44.7,45000.0,40.2864,40.3585,40.1873,40.2684,45000.0
2014-10-20 10:00:00,44.7,44.73,44.64,44.66,26800.0,40.2684,40.2954,40.2143,40.2324,26800.0
2014-10-20 10:10:00,44.66,44.76,44.63,44.7,29000.0,40.2324,40.3224,40.2053,40.2684,29000.0
2014-10-20 10:20:00,44.71,44.86,44.71,44.81,33600.0,40.2774,40.4125,40.2774,40.3675,33600.0
2014-10-20 10:30:00,44.82,44.93,44.81,44.86,44800.0,40.3765,40.4756,40.3675,40.4125,44800.0
2014-10-20 10:40:00,44.86,44.97,44.82,44.93,32000.0,40.4125,40.5116,40.3765,40.4756,32000.0
2014-10-20 10:50:00,44.93,44.97,44.89,44.96,20700.0,40.4756,40.5116,40.4396,40.5026,20700.0
2014-10-20 11:00:00,44.96,45.11,44.92,45.09,40500.0,40.5026,40.6377,40.4666,40.6197,40500.0
2014-10-20 11:10:00,45.09,45.23,45.05,45.22,59800.0,40.6197,40.7459,40.5837,40.7368,59800.0
2014-10-20 11:20:00,45.22,45.26,45.2,45.2,47200.0,40.7368,40.7729,40.7188,40.7188,47200.0
2014-10-20 11:30:00,45.21,45.27,45.17,45.24,21900.0,40.7278,40.7819,40.6918,40.7549,21900.0
2014-10-20 11:40:00,45.23,45.26,45.22,45.25,42800.0,40.7459,40.7729,40.7368,40.7639,42800.0
2014-10-20 11:50:00,45.24,45.26,45.18,45.23,47900.0,40.7549,40.7729,40.7008,40.7459,47900.0
2014-10-20 12:00:00,45.21,45.21,45.15,45.17,33600.0,40.7278,40.7278,40.6738,40.6918,33600.0
2014-10-20 12:10:00,45.17,45.21,45.06,45.09,38400.0,40.6918,40.7278,40.5927,40.6197,38400.0
2014-10-20 12:20:00,45.08,45.09,44.95,44.98,31800.0,40.6107,40.6197,40.4936,40.5206,31800.0
2014-10-20 12:30:00,44.98,45.06,44.94,45.05,31400.0,40.5206,40.5927,40.4846,40.5837,31400.0
2014-10-20 12:40:00,45.05,45.1,45.03,45.06,23600.0,40.5837,40.6287,40.5657,40.5927,23600.0
2014-10-20 12:50:00,45.06,45.11,45.02,45.07,37800.0,40.5927,40.6377,40.5567,40.6017,37800.0
2014-10-20 13:00:00,45.08,45.16,45.06,45.1,31300.0,40.6107,40.6828,40.5927,40.6287,31300.0
2014-10-20 13:10:00,45.09,45.09,44.98,45.05,96800.0,40.6197,40.6197,40.5206,40.5837,96800.0
2014-10-20 13:20:00,45.05,45.06,45.03,45.05,87200.0,40.5837,40.5927,40.5657,40.5837,87200.0
2014-10-20 13:30:00,45.05,45.06,45.02,45.04,44800.0,40.5837,40.5927,40.5567,40.5747,44800.0
2014-10-20 13:40:00,45.05,45.06,44.96,44.99,59600.0,40.5837,40.5927,40.5026,40.5296,59600.0
2014-10-20 13:50:00,45.0,45.05,45.0,45.01,22700.0,40.5387,40.5837,40.5387,40.5477,22700.0
2014-10-20 14:00:00,45.01,45.09,45.01,45.04,46100.0,40.5477,40.6197,40.5477,40.5747,46100.0
2014-10-20 14:10:00,45.04,45.06,44.98,44.98,91200.0,40.5747,40.5927,40.5206,40.5206,91200.0
2014-10-20 14:20:00,44.99,45.01,44.96,44.97,52300.0,40.5296,40.5477,40.5026,40.5116,52300.0
2014-10-20 14:30:00,44.97,45.05,44.95,45.05,43700.0,40.5116,40.5837,40.4936,40.5837,43700.0
2014-10-20 14:40:00,45.04,45.1,45.04,45.05,48000.0,40.5747,40.6287,40.5747,40.5837,48000.0
2014-10-20 14:50:00,45.05,45.13,45.04,45.1,67300.0,40.5837,40.6558,40.5747,40.6287,67300.0
2014-10-20 15:00:00,45.11,45.18,45.11,45.14,120200.0,40.6377,40.7008,40.6377,40.6648,120200.0
2014-10-20 15:10:00,45.14,45.2,45.12,45.13,85900.0,40.6648,40.7188,40.6468,40.6558,85900.0
2014-10-20 15:20:00,45.12,45.22,45.1,45.22,202800.0,40.6468,40.7368,40.6287,40.7368,202800.0
2014-10-20 15:30:00,45.22,45.3,45.21,45.3,85000.0,40.7368,40.8089,40.7278,40.8089,85000.0
2014-10-20 15:40:00,45.29,45.35,45.28,45.32,86900.0,40.7999,40.854,40.7909,40.8269,86900.0
2014-10-20 15:50:00,45.32,45.41,45.31,45.38,201900.0,40.8269,40.908,40.8179,40.881,201900.0
2014-10-21 09:30:00,45.48,45.48,45.11,45.32,62000.0,40.9711,40.9711,40.6377,40.8269,62000.0
2014-10-21 09:40:00,45.29,45.29,45.15,45.15,52900.0,40.7999,40.7999,40.6738,40.6738,52900.0
2014-10-21 09:50:00,45.16,45.17,45.07,45.12,32800.0,40.6828,40.6918,40.6017,40.6468,32800.0
2014-10-21 10:00:00,45.13,45.23,45.13,45.19,32600.0,40.6558,40.7459,40.6558,40.7098,32600.0
2014-10-21 10:10:00,45.2,45.26,45.12,45.12,77700.0,40.7188,40.7729,40.6468,40.6468,77700.0
2014-10-21 10:20:00,45.12,45.17,45.03,45.03,34400.0,40.6468,40.6918,40.5657,40.5657,34400.0
2014-10-21 10:30:00,45.04,45.05,44.9,45.01,62200.0,40.5747,40.5837,40.4486,40.5477,62200.0
2014-10-21 10:40:00,45.02,45.03,44.88,44.9,61800.0,40.5567,40.5657,40.4305,40.4486,61800.0
2014-10-21 10:50:00,44.91,44.96,44.9,44.94,48600.0,40.4576,40.5026,40.4486,40.4846,48600.0
2014-10-21 11:00:00,44.94,45.13,44.92,45.13,23600.0,40.4846,40.6558,40.4666,40.6558,23600.0
2014-10-21 11:10:00,45.13,45.2,45.1,45.15,210800.0,40.6558,40.7188,40.6287,40.6738,210800.0
2014-10-21 11:20:00,45.16,45.24,45.13,45.22,55600.0,40.6828,40.7549,40.6558,40.7368,55600.0
2014-10-21 11:30:00,45.21,45.32,45.2,45.3,43100.0,40.7278,40.8269,40.7188,40.8089,43100.0
2014-10-21 11:40:00,45.29,45.33,45.26,45.31,133700.0,40.7999,40.8359,40.7729,40.8179,133700.0
2014-10-21 11:50:00,45.31,45.37,45.29,45.32,29100.0,40.8179,40.872,40.7999,40.8269,29100.0
2014-10-21 12:00:00,45.33,45.38,45.3,45.37,20400.0,40.8359,40.881,40.8089,40.872,20400.0
2014-10-21 12:10:00,45.37,45.42,45.35,45.41,28600.0,40.872,40.917,40.854,40.908,28600.0
2014-10-21 12:20:00,45.42,45.42,45.37,45.37,13100.0,40.917,40.917,40.872,40.872,13100.0
2014-10-21 12:30:00,45.38,45.38,45.31,45.38,20200.0,40.881,40.881,40.8179,40.881,20200.0
2014-10-21 12:40:00,45.38,45.41,45.33,45.38,22600.0,40.881,40.908,40.8359,40.881,22600.0
2014-10-21 12:50:00,45.37,45.38,45.25,45.27,23100.0,40.872,40.881,40.7639,40.7819,23100.0
2014-10-21 13:00:00,45.26,45.3,45.24,45.29,27500.0,40.7729,40.8089,40.7549,40.7999,27500.0
2014-10-21 13:10:00,45.29,45.3,45.25,45.25,34800.0,40.7999,40.8089,40.7639,40.7639,34800.0
2014-10-21 13:20:00,45.25,45.3,45.2,45.3,44500.0,40.7639,40.8089,40.7188,40.8089,44500.0
2014-10-21 13:30:00,45.3,45.37,45.27,45.28,26700.0,40.8089,40.872,40.7819,40.7909,26700.0
2014-10-21 13:40:00,45.29,45.34,45.28,45.31,27000.0,40.7999,40.8449,40.7909,40.8179,27000.0
2014-10-21 13:50:00,45.31,45.37,45.3,45.34,24100.0,40.8179,40.872,40.8089,40.8449,24100.0
2014-10-21 14:00:00,45.34,45.4,45.33,45.36,23900.0,40.8449,40.899,40.8359,40.863,23900.0
2014-10-21 14:10:00,45.35,45.35,45.25,45.25,21700.0,40.854,40.854,40.7639,40.7639,21700.0
2014-10-21 14:20:00,45.24,45.29,45.23,45.26,18200.0,40.7549,40.7999,40.7459,40.7729,18200.0
2014-10-21 14:30:00,45.25,45.25,45.17,45.22,26800.0,40.7639,40.7639,40.6918,40.7368,26800.0
2014-10-21 14:40:00,45.24,45.26,45.2,45.22,25700.0,40.7549,40.7729,40.7188,40.7368,25700.0
2014-10-21 14:50:00,45.23,45.26,45.22,45.24,21900.0,40.7459,40.7729,40.7368,40.7549,21900.0
2014-10-21 15:00:00,45.24,45.28,45.22,45.22,27500.0,40.7549,40.7909,40.7368,40.7368,27500.0
2014-10-21 15:10:00,45.22,45.32,45.22,45.32,39300.0,40.7368,40.8269,40.7368,40.8269,39300.0
2014-10-21 15:20:00,45.32,45.4,45.31,45.39,62700.0,40.8269,40.899,40.8179,40.89,62700.0
2014-10-21 15:30:00,45.39,45.4,45.35,45.37,85600.0,40.89,40.899,40.854,40.872,85600.0
2014-10-21 15:40:00,45.37,45.43,45.34,45.43,114700.0,40.872,40.926,40.8449,40.926,114700.0
2014-10-21 15:50:00,45.43,45.5,45.38,45.48,350100.0,40.926,40.9891,40.881,40.9711,350100.0
2014-10-22 09:30:00,45.57,46.08,45.49,46.03,92600.0,41.0521,41.5116,40.9801,41.4665,92600.0
2014-10-22 09:40:00,46.0,46.02,45.75,45.94,40600.0,41.4395,41.4575,41.2143,41.3855,40600.0
2014-10-22 09:50:00,45.96,46.24,45.94,46.19,58600.0,41.4035,41.6557,41.3855,41.6107,58600.0
2014-10-22 10:00:00,46.21,46.24,46.16,46.24,38000.0,41.6287,41.6557,41.5836,41.6557,38000.0
2014-10-22 10:10:00,46.25,46.27,46.2,46.26,70900.0,41.6647,41.6827,41.6197,41.6737,70900.0
2014-10-22 10:20:00,46.26,46.41,46.24,46.38,45200.0,41.6737,41.8089,41.6557,41.7818,45200.0
2014-10-22 10:30:00,46.38,46.39,46.3,46.32,28200.0,41.7818,41.7908,41.7098,41.7278,28200.0
2014-10-22 10:40:00,46.32,46.32,46.22,46.23,64600.0,41.7278,41.7278,41.6377,41.6467,64600.0
2014-10-22 10:50:00,46.25,46.35,46.23,46.32,62400.0,41.6647,41.7548,41.6467,41.7278,62400.0
2014-10-22 11:00:00,46.31,46.32,46.26,46.26,49000.0,41.7188,41.7278,41.6737,41.6737,49000.0
2014-10-22 11:10:00,46.26,46.38,46.24,46.37,62700.0,41.6737,41.7818,41.6557,41.7728,62700.0
2014-10-22 11:20:00,46.38,46.41,46.31,46.31,55100.0,41.7818,41.8089,41.7188,41.7188,55100.0
2014-10-22 11:30:00,46.31,46.38,46.25,46.38,36800.0,41.7188,41.7818,41.6647,41.7818,36800.0
2014-10-22 11:40:00,46.37,46.38,46.24,46.28,34900.0,41.7728,41.7818,41.6557,41.6918,34900.0
2014-10-22 11:50:00,46.28,46.39,46.25,46.37,50600.0,41.6918,41.7908,41.6647,41.7728,50600.0
2014-10-22 12:00:00,46.38,46.49,46.37,46.47,47100.0,41.7818,41.8809,41.7728,41.8629,47100.0
2014-10-22 12:10:00,46.47,46.53,46.36,46.37,87200.0,41.8629,41.917,41.7638,41.7728,87200.0
2014-10-22 12:20:00,46.36,46.42,46.36,46.38,34600.0,41.7638,41.8179,41.7638,41.7818,34600.0
2014-10-22 12:30:00,46.38,46.41,46.34,46.37,66500.0,41.7818,41.8089,41.7458,41.7728,66500.0
2014-10-22 12:40:00,46.38,46.38,46.32,46.34,87400.0,41.7818,41.7818,41.7278,41.7458,87400.0
2014-10-22 12:50:00,46.34,46.37,46.29,46.33,57900.0,41.7458,41.7728,41.7008,41.7368,57900.0
2014-10-22 13:00:00,46.32,46.34,46.27,46.28,58500.0,41.7278,41.7458,41.6827,41.6918,58500.0
2014-10-22 13:10:00,46.27,46.28,46.17,46.19,36800.0,41.6827,41.6918,41.5927,41.6107,36800.0
2014-10-22 13:20:00,46.19,46.21,46.04,46.11,56500.0,41.6107,41.6287,41.4755,41.5386,56500.0
2014-10-22 13:30:00,46.1,46.11,45.98,46.05,55000.0,41.5296,41.5386,41.4215,41.4846,55000.0
2014-10-22 13:40:00,46.04,46.1,46.04,46.07,31800.0,41.4755,41.5296,41.4755,41.5026,31800.0
2014-10-22 13:50:00,46.06,46.11,46.04,46.06,41400.0,41.4936,41.5386,41.4755,41.4936,41400.0
2014-10-22 14:00:00,46.06,46.17,46.04,46.15,48400.0,41.4936,41.5927,41.4755,41.5746,48400.0
2014-10-22 14:10:00,46.15,46.2,46.13,46.14,49400.0,41.5746,41.6197,41.5566,41.5656,49400.0
2014-10-22 14:20:00,46.13,46.2,46.12,46.15,51500.0,41.5566,41.6197,41.5476,41.5746,51500.0
2014-10-22 14:30:00,46.15,46.21,46.12,46.16,46500.0,41.5746,41.6287,41.5476,41.5836,46500.0
2014-10-22 14:40:00,46.16,46.26,46.1,46.23,59600.0,41.5836,41.6737,41.5296,41.6467,59600.0
2014-10-22 14:50:00,46.22,46.29,46.2,46.27,69500.0,41.6377,41.7008,41.6197,41.6827,69500.0
2014-10-22 15:00:00,46.27,46.31,46.25,46.3,80400.0,41.6827,41.7188,41.6647,41.7098,80400.0
2014-10-22 15:10:00,46.3,46.35,46.24,46.3,73300.0,41.7098,41.7548,41.6557,41.7098,73300.0
2014-10-22 15:20:00,46.3,46.44,46.27,46.41,66200.0,41.7098,41.8359,41.6827,41.8089,66200.0
2014-10-22 15:30:00,46.42,46.43,46.36,46.41,75500.0,41.8179,41.8269,41.7638,41.8089,75500.0
2014-10-22 15:40:00,46.41,46.43,46.29,46.3,119800.0,41.8089,41.8269,41.7008,41.7098,119800.0
2014-10-22 15:50:00,46.3,46.38,46.24,46.26,277900.0,41.7098,41.7818,41.6557,41.6737,277900.0
2014-10-23 09:30:00,46.52,46.59,46.43,46.57,107100.0,41.908,41.971,41.8269,41.953,107100.0
2014-10-23 09:40:00,46.57,46.58,46.41,46.44,94600.0,41.953,41.962,41.8089,41.8359,94600.0
2014-10-23 09:50:00,46.43,46.44,46.21,46.22,31600.0,41.8269,41.8359,41.6287,41.6377,31600.0
2014-10-23 10:00:00,46.21,46.3,46.14,46.26,64500.0,41.6287,41.7098,41.5656,41.6737,64500.0
2014-10-23 10:10:00,46.26,46.33,46.2,46.31,25100.0,41.6737,41.7368,41.6197,41.7188,25100.0
2014-10-23 10:20:00,46.32,46.33,46.27,46.27,27700.0,41.7278,41.7368,41.6827,41.6827,27700.0
2014-10-23 10:30:00,46.28,46.3,46.24,46.26,31900.0,41.6918,41.7098,41.6557,41.6737,31900.0
2014-10-23 10:40:00,46.27,46.38,46.27,46.36,55000.0,41.6827,41.7818,41.6827,41.7638,55000.0
2014-10-23 10:50:00,46.36,46.43,46.35,46.4,45200.0,41.7638,41.8269,41.7548,41.7999,45200.0
2014-10-23 11:00:00,46.4,46.47,46.36,46.4,26500.0,41.7999,41.8629,41.7638,41.7999,26500.0
2014-10-23 11:10:00,46.4,46.48,46.4,46.45,36700.0,41.7999,41.8719,41.7999,41.8449,36700.0
2014-10-23 11:20:00,46.45,46.46,46.29,46.29,25600.0,41.8449,41.8539,41.7008,41.7008,25600.0
2014-10-23 11:30:00,46.29,46.38,46.28,46.36,34600.0,41.7008,41.7818,41.6918,41.7638,34600.0
2014-10-23 11:40:00,46.35,46.47,46.34,46.47,36900.0,41.7548,41.8629,41.7458,41.8629,36900.0
2014-10-23 11:50:00,46.47,46.51,46.45,46.46,42300.0,41.8629,41.8989,41.8449,41.8539,42300.0
2014-10-23 12:00:00,46.45,46.46,46.38,46.4,24800.0,41.8449,41.8539,41.7818,41.7999,24800.0
2014-10-23 12:10:00,46.4,46.42,46.35,46.36,26000.0,41.7999,41.8179,41.7548,41.7638,26000.0
2014-10-23 12:20:00,46.37,46.42,46.36,46.41,30700.0,41.7728,41.8179,41.7638,41.8089,30700.0
2014-10-23 12:30:00,46.4,46.4,46.28,46.29,24500.0,41.7999,41.7999,41.6918,41.7008,24500.0
2014-10-23 12:40:00,46.3,46.33,46.28,46.31,24200.0,41.7098,41.7368,41.6918,41.7188,24200.0
2014-10-23 12:50:00,46.31,46.34,46.27,46.29,22400.0,41.7188,41.7458,41.6827,41.7008,22400.0
2014-10-23 13:00:00,46.28,46.31,46.25,46.31,24500.0,41.6918,41.7188,41.6647,41.7188,24500.0
2014-10-23 13:10:00,46.31,46.37,46.29,46.37,28000.0,41.7188,41.7728,41.7008,41.7728,28000.0
2014-10-23 13:20:00,46.36,46.4,46.32,46.4,25400.0,41.7638,41.7999,41.7278,41.7999,25400.0
2014-10-23 13:30:00,46.4,46.42,46.37,46.41,22500.0,41.7999,41.8179,41.7728,41.8089,22500.0
2014-10-23 13:40:00,46.42,46.43,46.36,46.36,17900.0,41.8179,41.8269,41.7638,41.7638,17900.0
2014-10-23 13:50:00,46.36,46.36,46.3,46.3,24800.0,41.7638,41.7638,41.7098,41.7098,24800.0
2014-10-23 14:00:00,46.31,46.41,46.31,46.36,25300.0,41.7188,41.8089,41.7188,41.7638,25300.0
2014-10-23 14:10:00,46.35,46.4,46.34,46.39,24500.0,41.7548,41.7999,41.7458,41.7908,24500.0
2014-10-23 14:20:00,46.4,46.42,46.36,46.42,39700.0,41.7999,41.8179,41.7638,41.8179,39700.0
2014-10-23 14:30:00,46.43,46.43,46.31,46.37,34400.0,41.8269,41.8269,41.7188,41.7728,34400.0
2014-10-23 14:40:00,46.37,46.39,46.34,46.36,37300.0,41.7728,41.7908,41.7458,41.7638,37300.0
2014-10-23 14:50:00,46.37,46.38,46.16,46.23,63200.0,41.7728,41.7818,41.5836,41.6467,63200.0
2014-10-23 15:00:00,46.23,46.25,46.15,46.19,50900.0,41.6467,41.6647,41.5746,41.6107,50900.0
2014-10-23 15:10:00,46.18,46.24,46.14,46.18,59000.0,41.6017,41.6557,41.5656,41.6017,59000.0
2014-10-23 15:20:00,46.16,46.19,46.11,46.13,72900.0,41.5836,41.6107,41.5386,41.5566,72900.0
2014-10-23 15:30:00,46.12,46.2,46.1,46.19,63200.0,41.5476,41.6197,41.5296,41.6107,63200.0
2014-10-23 15:40:00,46.18,46.18,46.13,46.15,128400.0,41.6017,41.6017,41.5566,41.5746,128400.0
2014-10-23 15:50:00,46.15,46.21,46.07,46.18,392500.0,41.5746,41.6287,41.5026,41.6017,392500.0
2014-10-24 09:30:00,46.31,46.63,46.3,46.53,63200.0,41.7188,42.0071,41.7098,41.917,63200.0
2014-10-24 09:40:00,46.52,46.61,46.49,46.6,20200.0,41.908,41.989,41.8809,41.98,20200.0
2014-10-24 09:50:00,46.59,46.75,46.55,46.74,41900.0,41.971,42.1152,41.935,42.1061,41900.0
2014-10-24 10:00:00,46.72,46.79,46.62,46.78,73100.0,42.0881,42.1512,41.998,42.1422,73100.0
2014-10-24 10:10:00,46.78,46.78,46.64,46.67,52700.0,42.1422,42.1422,42.0161,42.0431,52700.0
2014-10-24 10:20:00,46.67,46.68,46.59,46.6,35900.0,42.0431,42.0521,41.971,41.98,35900.0
2014-10-24 10:30:00,46.59,46.68,46.58,46.64,41900.0,41.971,42.0521,41.962,42.0161,41900.0
2014-10-24 10:40:00,46.65,46.73,46.63,46.72,86400.0,42.0251,42.0971,42.0071,42.0881,86400.0
2014-10-24 10:50:00,46.72,46.83,46.71,46.82,234600.0,42.0881,42.1872,42.0791,42.1782,234600.0
2014-10-24 11:00:00,46.83,46.98,46.81,46.92,137600.0,42.1872,42.3224,42.1692,42.2683,137600.0
2014-10-24 11:10:00,46.93,47.1,46.93,47.08,71300.0,42.2773,42.4305,42.2773,42.4124,71300.0
2014-10-24 11:20:00,47.1,47.1,47.01,47.06,100000.0,42.4305,42.4305,42.3494,42.3944,100000.0
2014-10-24 11:30:00,47.06,47.27,47.05,47.25,80100.0,42.3944,42.5836,42.3854,42.5656,80100.0
2014-10-24 11:40:00,47.25,47.25,47.15,47.15,63500.0,42.5656,42.5656,42.4755,42.4755,63500.0
2014-10-24 11:50:00,47.15,47.21,47.15,47.21,54900.0,42.4755,42.5296,42.4755,42.5296,54900.0
2014-10-24 12:00:00,47.22,47.29,47.17,47.29,41300.0,42.5386,42.6016,42.4935,42.6016,41300.0
2014-10-24 12:10:00,47.28,47.32,47.26,47.3,27400.0,42.5926,42.6286,42.5746,42.6106,27400.0
2014-10-24 12:20:00,47.3,47.32,47.26,47.27,39000.0,42.6106,42.6286,42.5746,42.5836,39000.0
2014-10-24 12:30:00,47.27,47.28,47.11,47.11,45200.0,42.5836,42.5926,42.4395,42.4395,45200.0
2014-10-24 12:40:00,47.11,47.13,47.08,47.13,51700.0,42.4395,42.4575,42.4124,42.4575,51700.0
2014-10-24 12:50:00,47.13,47.13,47.05,47.05,48900.0,42.4575,42.4575,42.3854,42.3854,48900.0
2014-10-24 13:00:00,47.05,47.06,47.02,47.05,44500.0,42.3854,42.3944,42.3584,42.3854,44500.0
2014-10-24 13:10:00,47.05,47.05,46.94,46.95,35600.0,42.3854,42.3854,42.2863,42.2953,35600.0
2014-10-24 13:20:00,46.95,46.99,46.95,46.98,35700.0,42.2953,42.3314,42.2953,42.3224,35700.0
2014-10-24 13:30:00,46.98,47.03,46.92,47.02,31400.0,42.3224,42.3674,42.2683,42.3584,31400.0
2014-10-24 13:40:00,47.02,47.06,47.0,47.0,25400.0,42.3584,42.3944,42.3404,42.3404,25400.0
2014-10-24 13:50:00,46.99,47.03,46.96,47.02,41300.0,42.3314,42.3674,42.3043,42.3584,41300.0
2014-10-24 14:00:00,47.02,47.03,46.98,47.01,53800.0,42.3584,42.3674,42.3224,42.3494,53800.0
2014-10-24 14:10:00,47.01,47.03,46.99,47.0,30200.0,42.3494,42.3674,42.3314,42.3404,30200.0
2014-10-24 14:20:00,46.99,47.02,46.98,47.02,48900.0,42.3314,42.3584,42.3224,42.3584,48900.0
2014-10-24 14:30:00,47.02,47.12,47.02,47.12,60000.0,42.3584,42.4485,42.3584,42.4485,60000.0
2014-10-24 14:40:00,47.11,47.2,47.11,47.2,35900.0,42.4395,42.5205,42.4395,42.5205,35900.0
2014-10-24 14:50:00,47.2,47.23,47.17,47.19,30700.0,42.5205,42.5476,42.4935,42.5115,30700.0
2014-10-24 15:00:00,47.18,47.19,47.12,47.14,24100.0,42.5025,42.5115,42.4485,42.4665,24100.0
2014-10-24 15:10:00,47.14,47.15,47.04,47.08,54300.0,42.4665,42.4755,42.3764,42.4124,54300.0
2014-10-24 15:20:00,47.09,47.09,47.02,47.06,41100.0,42.4214,42.4214,42.3584,42.3944,41100.0
2014-10-24 15:30:00,47.06,47.09,47.04,47.08,41700.0,42.3944,42.4214,42.3764,42.4124,41700.0
2014-10-24 15:40:00,47.08,47.18,47.07,47.15,116500.0,42.4124,42.5025,42.4034,42.4755,116500.0
2014-10-24 15:50:00,47.15,47.23,47.14,47.17,197900.0,42.4755,42.5476,42.4665,42.4935,197900.0
2014-10-27 09:30:00,47.15,47.31,47.06,47.26,70900.0,42.4755,42.6196,42.3944,42.5746,70900.0
2014-10-27 09:40:00,47.24,47.25,47.11,47.2,81100.0,42.5566,42.5656,42.4395,42.5205,81100.0
2014-10-27 09:50:00,47.19,47.19,47.03,47.11,51500.0,42.5115,42.5115,42.3674,42.4395,51500.0
2014-10-27 10:00:00,47.1,47.15,47.04,47.05,65300.0,42.4305,42.4755,42.3764,42.3854,65300.0
2014-10-27 10:10:00,47.06,47.19,47.06,47.17,32900.0,42.3944,42.5115,42.3944,42.4935,32900.0
2014-10-27 10:20:00,47.16,47.18,47.14,47.15,35000.0,42.4845,42.5025,42.4665,42.4755,35000.0
2014-10-27 10:30:00,47.16,47.16,47.03,47.1,45500.0,42.4845,42.4845,42.3674,42.4305,45500.0
2014-10-27 10:40:00,47.1,47.14,47.04,47.11,62100.0,42.4305,42.4665,42.3764,42.4395,62100.0
2014-10-27 10:50:00,47.12,47.13,47.1,47.13,64400.0,42.4485,42.4575,42.4305,42.4575,64400.0
2014-10-27 11:00:00,47.13,47.19,47.11,47.18,51500.0,42.4575,42.5115,42.4395,42.5025,51500.0
2014-10-27 11:10:00,47.19,47.25,47.15,47.15,52800.0,42.5115,42.5656,42.4755,42.4755,52800.0
2014-10-27 11:20:00,47.15,47.16,46.99,46.99,66200.0,42.4755,42.4845,42.3314,42.3314,66200.0
2014-10-27 11:30:00,47.0,47.04,46.95,46.95,39500.0,42.3404,42.3764,42.2953,42.2953,39500.0
2014-10-27 11:40:00,46.96,46.96,46.78,46.83,47500.0,42.3043,42.3043,42.1422,42.1872,47500.0
2014-10-27 11:50:00,46.83,46.94,46.82,46.89,23200.0,42.1872,42.2863,42.1782,42.2413,23200.0
2014-10-27 12:00:00,46.89,47.07,46.89,47.05,28100.0,42.2413,42.4034,42.2413,42.3854,28100.0
2014-10-27 12:10:00,47.04,47.08,46.99,47.02,20500.0,42.3764,42.4124,42.3314,42.3584,20500.0
2014-10-27 12:20:00,47.03,47.05,47.01,47.02,32800.0,42.3674,42.3854,42.3494,42.3584,32800.0
2014-10-27 12:30:00,47.03,47.04,46.89,46.89,63600.0,42.3674,42.3764,42.2413,42.2413,63600.0
2014-10-27 12:40:00,46.89,46.94,46.84,46.93,16800.0,42.2413,42.2863,42.1962,42.2773,16800.0
2014-10-27 12:50:00,46.92,46.93,46.88,46.91,12100.0,42.2683,42.2773,42.2323,42.2593,12100.0
2014-10-27 13:00:00,46.91,46.98,46.89,46.94,19400.0,42.2593,42.3224,42.2413,42.2863,19400.0
2014-10-27 13:10:00,46.94,47.01,46.92,46.98,15300.0,42.2863,42.3494,42.2683,42.3224,15300.0
2014-10-27 13:20:00,46.99,47.01,46.92,46.94,15300.0,42.3314,42.3494,42.2683,42.2863,15300.0
2014-10-27 13:30:00,46.94,46.94,46.86,46.86,25400.0,42.2863,42.2863,42.2143,42.2143,25400.0
2014-10-27 13:40:00,46.86,46.87,46.83,46.85,25900.0,42.2143,42.2233,42.1872,42.2052,25900.0
2014-10-27 13:50:00,46.84,46.89,46.83,46.88,32300.0,42.1962,42.2413,42.1872,42.2323,32300.0
2014-10-27 14:00:00,46.89,46.91,46.82,46.89,40200.0,42.2413,42.2593,42.1782,42.2413,40200.0
2014-10-27 14:10:00,46.9,46.98,46.88,46.98,36400.0,42.2503,42.3224,42.2323,42.3224,36400.0
2014-10-27 14:20:00,46.98,46.99,46.89,46.9,31400.0,42.3224,42.3314,42.2413,42.2503,31400.0
2014-10-27 14:30:00,46.9,46.9,46.83,46.84,22900.0,42.2503,42.2503,42.1872,42.1962,22900.0
2014-10-27 14:40:00,46.84,46.9,46.84,46.89,36500.0,42.1962,42.2503,42.1962,42.2413,36500.0
2014-10-27 14:50:00,46.9,46.95,46.87,46.95,29100.0,42.2503,42.2953,42.2233,42.2953,29100.0
2014-10-27 15:00:00,46.95,46.97,46.93,46.94,45400.0,42.2953,42.3133,42.2773,42.2863,45400.0
2014-10-27 15:10:00,46.94,46.99,46.9,46.98,76300.0,42.2863,42.3314,42.2503,42.3224,76300.0
2014-10-27 15:20:00,46.97,46.98,46.68,46.69,353400.0,42.3133,42.3224,42.0521,42.0611,353400.0
2014-10-27 15:30:00,46.69,46.69,46.25,46.39,786400.0,42.0611,42.0611,41.6647,41.7908,786400.0
2014-10-27 15:40:00,46.39,46.57,46.33,46.44,529200.0,41.7908,41.953,41.7368,41.8359,529200.0
2014-10-27 15:50:00,46.43,46.65,46.38,46.55,442600.0,41.8269,42.0251,41.7818,41.935,442600.0
2014-10-28 09:30:00,46.64,47.37,46.45,46.97,124500.0,42.0161,42.6737,41.8449,42.3133,124500.0
2014-10-28 09:40:00,46.95,47.0,46.76,46.98,77000.0,42.2953,42.3404,42.1242,42.3224,77000.0
2014-10-28 09:50:00,46.98,47.0,46.78,46.8,36900.0,42.3224,42.3404,42.1422,42.1602,36900.0
2014-10-28 10:00:00,46.8,46.86,46.71,46.76,54500.0,42.1602,42.2143,42.0791,42.1242,54500.0
2014-10-28 10:10:00,46.76,46.86,46.76,46.8,40400.0,42.1242,42.2143,42.1242,42.1602,40400.0
2014-10-28 10:20:00,46.78,46.78,46.64,46.72,30400.0,42.1422,42.1422,42.0161,42.0881,30400.0
2014-10-28 10:30:00,46.72,46.79,46.68,46.75,36500.0,42.0881,42.1512,42.0521,42.1152,36500.0
2014-10-28 10:40:00,46.75,46.81,46.6,46.7,29400.0,42.1152,42.1692,41.98,42.0701,29400.0
2014-10-28 10:50:00,46.7,46.7,46.6,46.67,40400.0,42.0701,42.0701,41.98,42.0431,40400.0
2014-10-28 11:00:00,46.69,46.77,46.64,46.75,47300.0,42.0611,42.1332,42.0161,42.1152,47300.0
2014-10-28 11:10:00,46.75,46.95,46.72,46.95,97200.0,42.1152,42.2953,42.0881,42.2953,97200.0
2014-10-28 11:20:00,46.94,47.02,46.91,47.0,200300.0,42.2863,42.3584,42.2593,42.3404,200300.0
2014-10-28 11:30:00,46.99,47.28,46.99,47.18,330300.0,42.3314,42.5926,42.3314,42.5025,330300.0
2014-10-28 11:40:00,47.17,47.17,47.05,47.1,24200.0,42.4935,42.4935,42.3854,42.4305,24200.0
2014-10-28 11:50:00,47.1,47.2,47.1,47.19,46500.0,42.4305,42.5205,42.4305,42.5115,46500.0
2014-10-28 12:00:00,47.18,47.87,47.18,47.55,328600.0,42.5025,43.1241,42.5025,42.8358,328600.0
2014-10-28 12:10:00,47.54,47.54,47.23,47.23,97200.0,42.8268,42.8268,42.5476,42.5476,97200.0
2014-10-28 12:20:00,47.22,47.22,47.06,47.18,87400.0,42.5386,42.5386,42.3944,42.5025,87400.0
2014-10-28 12:30:00,47.19,47.21,47.06,47.13,43100.0,42.5115,42.5296,42.3944,42.4575,43100.0
2014-10-28 12:40:00,47.13,47.16,47.1,47.14,27500.0,42.4575,42.4845,42.4305,42.4665,27500.0
2014-10-28 12:50:00,47.12,47.16,47.11,47.16,30600.0,42.4485,42.4845,42.4395,42.4845,30600.0
2014-10-28 13:00:00,47.15,47.22,47.14,47.21,91300.0,42.4755,42.5386,42.4665,42.5296,91300.0
2014-10-28 13:10:00,47.21,47.21,47.02,47.15,45800.0,42.5296,42.5296,42.3584,42.4755,45800.0
2014-10-28 13:20:00,47.14,47.24,47.14,47.15,26900.0,42.4665,42.5566,42.4665,42.4755,26900.0
2014-10-28 13:30:00,47.16,47.16,47.07,47.09,42500.0,42.4845,42.4845,42.4034,42.4214,42500.0
2014-10-28 13:40:00,47.1,47.1,46.96,46.99,69900.0,42.4305,42.4305,42.3043,42.3314,69900.0
2014-10-28 13:50:00,46.99,47.03,46.79,46.9,102200.0,42.3314,42.3674,42.1512,42.2503,102200.0
2014-10-28 14:00:00,46.9,47.05,46.88,46.99,73300.0,42.2503,42.3854,42.2323,42.3314,73300.0
2014-10-28 14:10:00,46.99,47.01,46.91,46.97,44800.0,42.3314,42.3494,42.2593,42.3133,44800.0
2014-10-28 14:20:00,46.98,47.13,46.98,47.13,335700.0,42.3224,42.4575,42.3224,42.4575,335700.0
2014-10-28 14:30:00,47.13,47.28,47.12,47.26,115900.0,42.4575,42.5926,42.4485,42.5746,115900.0
2014-10-28 14:40:00,47.25,47.26,47.2,47.23,50500.0,42.5656,42.5746,42.5205,42.5476,50500.0
2014-10-28 14:50:00,47.23,47.33,47.22,47.29,57800.0,42.5476,42.6377,42.5386,42.6016,57800.0
2014-10-28 15:00:00,47.29,47.49,47.29,47.45,72300.0,42.6016,42.7818,42.6016,42.7458,72300.0
2014-10-28 15:10:00,47.45,47.59,47.4,47.46,112700.0,42.7458,42.8719,42.7007,42.7548,112700.0
2014-10-28 15:20:00,47.47,47.52,47.43,47.48,85800.0,42.7638,42.8088,42.7277,42.7728,85800.0
2014-10-28 15:30:00,47.49,47.58,47.49,47.51,228400.0,42.7818,42.8629,42.7818,42.7998,228400.0
2014-10-28 15:40:00,47.51,47.51,47.44,47.44,260500.0,42.7998,42.7998,42.7367,42.7367,260500.0
2014-10-28 15:50:00,47.44,47.51,47.29,47.48,818800.0,42.7367,42.7998,42.6016,42.7728,818800.0
2014-10-29 09:30:00,48.12,49.26,48.05,49.08,508600.0,43.3493,44.3763,43.2863,44.2142,508600.0
2014-10-29 09:40:00,49.08,49.16,48.84,49.06,237200.0,44.2142,44.2862,43.998,44.1961,237200.0
2014-10-29 09:50:00,49.05,49.22,49.02,49.16,159700.0,44.1871,44.3403,44.1601,44.2862,159700.0
2014-10-29 10:00:00,49.16,49.21,49.0,49.03,172400.0,44.2862,44.3313,44.1421,44.1691,172400.0
2014-10-29 10:10:00,49.02,49.08,48.9,48.9,102700.0,44.1601,44.2142,44.052,44.052,102700.0
2014-10-29 10:20:00,48.91,48.92,48.77,48.84,147400.0,44.061,44.07,43.9349,43.998,147400.0
2014-10-29 10:30:00,48.85,48.98,48.82,48.89,138100.0,44.007,44.1241,43.9799,44.043,138100.0
2014-10-29 10:40:00,48.9,49.0,48.89,48.99,197000.0,44.052,44.1421,44.043,44.1331,197000.0
2014-10-29 10:50:00,48.99,49.01,48.92,48.98,93100.0,44.1331,44.1511,44.07,44.1241,93100.0
2014-10-29 11:00:00,48.99,49.0,48.89,48.9,93400.0,44.1331,44.1421,44.043,44.052,93400.0
2014-10-29 11:10:00,48.9,48.97,48.9,48.91,79700.0,44.052,44.1151,44.052,44.061,79700.0
2014-10-29 11:20:00,48.91,49.09,48.9,49.03,127300.0,44.061,44.2232,44.052,44.1691,127300.0
2014-10-29 11:30:00,49.02,49.08,48.98,49.02,70100.0,44.1601,44.2142,44.1241,44.1601,70100.0
2014-10-29 11:40:00,49.01,49.02,48.88,48.99,49100.0,44.1511,44.1601,44.034,44.1331,49100.0
2014-10-29 11:50:00,48.99,49.02,48.88,48.91,56200.0,44.1331,44.1601,44.034,44.061,56200.0
2014-10-29 12:00:00,48.9,48.91,48.83,48.87,113400.0,44.052,44.061,43.9889,44.025,113400.0
2014-10-29 12:10:00,48.86,48.91,48.83,48.84,63000.0,44.016,44.061,43.9889,43.998,63000.0
2014-10-29 12:20:00,48.85,48.87,48.71,48.86,99400.0,44.007,44.025,43.8808,44.016,99400.0
2014-10-29 12:30:00,48.86,48.99,48.84,48.94,114300.0,44.016,44.1331,43.998,44.088,114300.0
2014-10-29 12:40:00,48.94,48.98,48.93,48.96,113900.0,44.088,44.1241,44.079,44.1061,113900.0
2014-10-29 12:50:00,48.96,48.97,48.85,48.92,58800.0,44.1061,44.1151,44.007,44.07,58800.0
2014-10-29 13:00:00,48.93,48.99,48.81,48.89,97100.0,44.079,44.1331,43.9709,44.043,97100.0
2014-10-29 13:10:00,48.9,48.91,48.74,48.76,90200.0,44.052,44.061,43.9079,43.9259,90200.0
2014-10-29 13:20:00,48.76,48.77,48.67,48.7,100900.0,43.9259,43.9349,43.8448,43.8718,100900.0
2014-10-29 13:30:00,48.7,48.71,48.64,48.7,148300.0,43.8718,43.8808,43.8178,43.8718,148300.0
2014-10-29 13:40:00,48.7,48.75,48.67,48.72,91800.0,43.8718,43.9169,43.8448,43.8898,91800.0
2014-10-29 13:50:00,48.72,48.72,48.64,48.68,113200.0,43.8898,43.8898,43.8178,43.8538,113200.0
2014-10-29 14:00:00,48.67,48.68,48.39,48.53,192400.0,43.8448,43.8538,43.5926,43.7187,192400.0
2014-10-29 14:10:00,48.55,48.56,48.12,48.31,126900.0,43.7367,43.7457,43.3493,43.5205,126900.0
2014-10-29 14:20:00,48.32,48.55,48.32,48.47,94000.0,43.5295,43.7367,43.5295,43.6646,94000.0
2014-10-29 14:30:00,48.46,48.48,48.33,48.42,102300.0,43.6556,43.6736,43.5385,43.6196,102300.0
2014-10-29 14:40:00,48.41,48.6,48.41,48.48,80000.0,43.6106,43.7817,43.6106,43.6736,80000.0
2014-10-29 14:50:00,48.48,48.49,48.41,48.43,68600.0,43.6736,43.6827,43.6106,43.6286,68600.0
2014-10-29 15:00:00,48.44,48.44,48.23,48.29,129700.0,43.6376,43.6376,43.4484,43.5025,129700.0
2014-10-29 15:10:00,48.29,48.35,48.25,48.34,83500.0,43.5025,43.5565,43.4664,43.5475,83500.0
2014-10-29 15:20:00,48.33,48.35,48.25,48.3,121100.0,43.5385,43.5565,43.4664,43.5115,121100.0
2014-10-29 15:30:00,48.3,48.43,48.29,48.43,218500.0,43.5115,43.6286,43.5025,43.6286,218500.0
2014-10-29 15:40:00,48.43,48.55,48.4,48.47,242100.0,43.6286,43.7367,43.6016,43.6646,242100.0
2014-10-29 15:50:00,48.47,48.55,48.44,48.5,288600.0,43.6646,43.7367,43.6376,43.6917,288600.0
2014-10-30 09:30:00,48.81,49.07,48.66,48.88,235000.0,43.9709,44.2051,43.8358,44.034,235000.0
2014-10-30 09:40:00,48.88,49.21,48.85,49.19,189600.0,44.034,44.3313,44.007,44.3133,189600.0
2014-10-30 09:50:00,49.18,49.18,49.04,49.1,131000.0,44.3042,44.3042,44.1781,44.2322,131000.0
2014-10-30 10:00:00,49.11,49.23,49.08,49.19,186800.0,44.2412,44.3493,44.2142,44.3133,186800.0
2014-10-30 10:10:00,49.19,49.26,49.16,49.16,132700.0,44.3133,44.3763,44.2862,44.2862,132700.0
2014-10-30 10:20:00,49.16,49.23,49.14,49.15,199100.0,44.2862,44.3493,44.2682,44.2772,199100.0
2014-10-30 10:30:00,49.15,49.2,49.14,49.16,194800.0,44.2772,44.3223,44.2682,44.2862,194800.0
2014-10-30 10:40:00,49.16,49.33,49.16,49.28,212300.0,44.2862,44.4394,44.2862,44.3943,212300.0
2014-10-30 10:50:00,49.28,49.41,49.28,49.4,65300.0,44.3943,44.5114,44.3943,44.5024,65300.0
2014-10-30 11:00:00,49.39,49.41,49.3,49.38,85100.0,44.4934,44.5114,44.4123,44.4844,85100.0
2014-10-30 11:10:00,49.38,49.49,49.36,49.48,82700.0,44.4844,44.5835,44.4664,44.5745,82700.0
2014-10-30 11:20:00,49.46,49.54,49.46,49.5,85600.0,44.5565,44.6286,44.5565,44.5925,85600.0
2014-10-30 11:30:00,49.51,49.66,49.5,49.59,112200.0,44.6015,44.7367,44.5925,44.6736,112200.0
2014-10-30 11:40:00,49.59,49.65,49.47,49.61,59500.0,44.6736,44.7276,44.5655,44.6916,59500.0
2014-10-30 11:50:00,49.61,49.66,49.58,49.63,50400.0,44.6916,44.7367,44.6646,44.7096,50400.0
2014-10-30 12:00:00,49.64,49.65,49.51,49.55,48900.0,44.7186,44.7276,44.6015,44.6376,48900.0
2014-10-30 12:10:00,49.55,49.57,49.52,49.55,28400.0,44.6376,44.6556,44.6105,44.6376,28400.0
2014-10-30 12:20:00,49.56,49.59,49.56,49.57,49700.0,44.6466,44.6736,44.6466,44.6556,49700.0
2014-10-30 12:30:00,49.57,49.59,49.55,49.59,135900.0,44.6556,44.6736,44.6376,44.6736,135900.0
2014-10-30 12:40:00,49.59,49.61,49.57,49.59,57300.0,44.6736,44.6916,44.6556,44.6736,57300.0
2014-10-30 12:50:00,49.58,49.59,49.5,49.54,51400.0,44.6646,44.6736,44.5925,44.6286,51400.0
2014-10-30 13:00:00,49.53,49.65,49.53,49.64,29300.0,44.6195,44.7276,44.6195,44.7186,29300.0
2014-10-30 13:10:00,49.64,49.77,49.64,49.69,67100.0,44.7186,44.8357,44.7186,44.7637,67100.0
2014-10-30 13:20:00,49.7,49.71,49.64,49.66,33700.0,44.7727,44.7817,44.7186,44.7367,33700.0
2014-10-30 13:30:00,49.66,49.78,49.65,49.73,51600.0,44.7367,44.8448,44.7276,44.7997,51600.0
2014-10-30 13:40:00,49.71,49.76,49.63,49.67,91600.0,44.7817,44.8267,44.7096,44.7457,91600.0
2014-10-30 13:50:00,49.67,49.75,49.66,49.68,75000.0,44.7457,44.8177,44.7367,44.7547,75000.0
2014-10-30 14:00:00,49.69,49.73,49.67,49.71,150200.0,44.7637,44.7997,44.7457,44.7817,150200.0
2014-10-30 14:10:00,49.71,49.78,49.71,49.72,67500.0,44.7817,44.8448,44.7817,44.7907,67500.0
2014-10-30 14:20:00,49.72,49.73,49.58,49.61,187000.0,44.7907,44.7997,44.6646,44.6916,187000.0
2014-10-30 14:30:00,49.6,49.64,49.48,49.53,206300.0,44.6826,44.7186,44.5745,44.6195,206300.0
2014-10-30 14:40:00,49.53,49.65,49.53,49.58,174700.0,44.6195,44.7276,44.6195,44.6646,174700.0
2014-10-30 14:50:00,49.59,49.63,49.53,49.58,77000.0,44.6736,44.7096,44.6195,44.6646,77000.0
2014-10-30 15:00:00,49.58,49.69,49.58,49.62,326300.0,44.6646,44.7637,44.6646,44.7006,326300.0
2014-10-30 15:10:00,49.62,49.72,49.61,49.62,189800.0,44.7006,44.7907,44.6916,44.7006,189800.0
2014-10-30 15:20:00,49.62,49.65,49.61,49.65,107500.0,44.7006,44.7276,44.6916,44.7276,107500.0
2014-10-30 15:30:00,49.65,49.8,49.65,49.79,422800.0,44.7276,44.8628,44.7276,44.8538,422800.0
2014-10-30 15:40:00,49.79,49.92,49.76,49.83,281200.0,44.8538,44.9709,44.8267,44.8898,281200.0
2014-10-30 15:50:00,49.83,49.9,49.74,49.84,598100.0,44.8898,44.9529,44.8087,44.8988,598100.0
2014-10-31 09:30:00,50.06,50.1,49.66,49.73,115600.0,45.097,45.133,44.7367,44.7997,115600.0
2014-10-31 09:40:00,49.75,49.91,49.69,49.84,162900.0,44.8177,44.9619,44.7637,44.8988,162900.0
2014-10-31 09:50:00,49.85,49.93,49.76,49.79,56400.0,44.9078,44.9799,44.8267,44.8538,56400.0
2014-10-31 10:00:00,49.8,49.95,49.76,49.81,98800.0,44.8628,44.9979,44.8267,44.8718,98800.0
2014-10-31 10:10:00,49.82,49.91,49.77,49.87,161400.0,44.8808,44.9619,44.8357,44.9258,161400.0
2014-10-31 10:20:00,49.88,50.0,49.84,50.0,94800.0,44.9348,45.0429,44.8988,45.0429,94800.0
2014-10-31 10:30:00,49.99,50.13,49.98,50.08,57200.0,45.0339,45.1601,45.0249,45.115,57200.0
2014-10-31 10:40:00,50.1,50.2,50.08,50.14,53200.0,45.133,45.2231,45.115,45.1691,53200.0
2014-10-31 10:50:00,50.15,50.15,49.99,50.0,192800.0,45.1781,45.1781,45.0339,45.0429,192800.0
2014-10-31 11:00:00,49.99,50.0,49.89,49.89,147500.0,45.0339,45.0429,44.9439,44.9439,147500.0
2014-10-31 11:10:00,49.9,50.0,49.88,49.91,105800.0,44.9529,45.0429,44.9348,44.9619,105800.0
2014-10-31 11:20:00,49.91,50.03,49.89,50.01,253900.0,44.9619,45.07,44.9439,45.052,253900.0
2014-10-31 11:30:00,50.01,50.08,49.98,50.06,38300.0,45.052,45.115,45.0249,45.097,38300.0
2014-10-31 11:40:00,50.07,50.22,50.06,50.19,138900.0,45.106,45.2411,45.097,45.2141,138900.0
2014-10-31 11:50:00,50.19,50.25,50.16,50.22,82100.0,45.2141,45.2682,45.1871,45.2411,82100.0
2014-10-31 12:00:00,50.21,50.24,50.18,50.21,43000.0,45.2321,45.2592,45.2051,45.2321,43000.0
2014-10-31 12:10:00,50.2,50.21,50.13,50.16,74900.0,45.2231,45.2321,45.1601,45.1871,74900.0
2014-10-31 12:20:00,50.16,50.18,50.08,50.1,126100.0,45.1871,45.2051,45.115,45.133,126100.0
2014-10-31 12:30:00,50.1,50.16,50.1,50.16,22900.0,45.133,45.1871,45.133,45.1871,22900.0
2014-10-31 12:40:00,50.16,50.24,50.15,50.16,54200.0,45.1871,45.2592,45.1781,45.1871,54200.0
2014-10-31 12:50:00,50.16,50.24,50.15,50.24,26100.0,45.1871,45.2592,45.1781,45.2592,26100.0
2014-10-31 13:00:00,50.24,50.28,50.17,50.24,199200.0,45.2592,45.2952,45.1961,45.2592,199200.0
2014-10-31 13:10:00,50.25,50.33,50.23,50.23,44500.0,45.2682,45.3402,45.2501,45.2501,44500.0
2014-10-31 13:20:00,50.23,50.25,50.16,50.16,36000.0,45.2501,45.2682,45.1871,45.1871,36000.0
2014-10-31 13:30:00,50.17,50.18,50.11,50.11,51100.0,45.1961,45.2051,45.142,45.142,51100.0
2014-10-31 13:40:00,50.11,50.17,50.1,50.17,44500.0,45.142,45.1961,45.133,45.1961,44500.0
2014-10-31 13:50:00,50.17,50.17,50.09,50.12,51200.0,45.1961,45.1961,45.124,45.1511,51200.0
2014-10-31 14:00:00,50.13,50.23,50.12,50.21,39800.0,45.1601,45.2501,45.1511,45.2321,39800.0
2014-10-31 14:10:00,50.21,50.31,50.21,50.28,43500.0,45.2321,45.3222,45.2321,45.2952,43500.0
2014-10-31 14:20:00,50.29,50.3,50.22,50.22,37000.0,45.3042,45.3132,45.2411,45.2411,37000.0
2014-10-31 14:30:00,50.22,50.22,50.19,50.22,39900.0,45.2411,45.2411,45.2141,45.2411,39900.0
2014-10-31 14:40:00,50.22,50.25,50.19,50.22,62800.0,45.2411,45.2682,45.2141,45.2411,62800.0
2014-10-31 14:50:00,50.22,50.3,50.22,50.29,49500.0,45.2411,45.3132,45.2411,45.3042,49500.0
2014-10-31 15:00:00,50.3,50.31,50.21,50.25,66300.0,45.3132,45.3222,45.2321,45.2682,66300.0
2014-10-31 15:10:00,50.25,50.25,50.13,50.14,79800.0,45.2682,45.2682,45.1601,45.1691,79800.0
2014-10-31 15:20:00,50.15,50.19,50.09,50.16,95100.0,45.1781,45.2141,45.124,45.1871,95100.0
2014-10-31 15:30:00,50.16,50.18,50.13,50.18,73300.0,45.1871,45.2051,45.1601,45.2051,73300.0
2014-10-31 15:40:00,50.18,50.27,50.17,50.27,145400.0,45.2051,45.2862,45.1961,45.2862,145400.0
2014-10-31 15:50:00,50.27,50.36,50.24,50.31,316700.0,45.2862,45.3673,45.2592,45.3222,316700.0
2014-11-03 09:30:00,50.5,50.65,50.3,50.54,145000.0,45.4934,45.6285,45.3132,45.5294,145000.0
2014-11-03 09:40:00,50.52,50.61,50.49,50.6,33000.0,45.5114,45.5925,45.4844,45.5835,33000.0
2014-11-03 09:50:00,50.6,50.6,50.5,50.54,45800.0,45.5835,45.5835,45.4934,45.5294,45800.0
2014-11-03 10:00:00,50.54,50.56,50.43,50.44,72300.0,45.5294,45.5474,45.4303,45.4393,72300.0
2014-11-03 10:10:00,50.46,50.52,50.43,50.43,129300.0,45.4573,45.5114,45.4303,45.4303,129300.0
2014-11-03 10:20:00,50.43,50.45,50.35,50.43,91800.0,45.4303,45.4483,45.3582,45.4303,91800.0
2014-11-03 10:30:00,50.42,50.53,50.39,50.49,93300.0,45.4213,45.5204,45.3943,45.4844,93300.0
2014-11-03 10:40:00,50.48,50.51,50.42,50.45,83600.0,45.4754,45.5024,45.4213,45.4483,83600.0
2014-11-03 10:50:00,50.44,50.53,50.43,50.5,125200.0,45.4393,45.5204,45.4303,45.4934,125200.0
2014-11-03 11:00:00,50.5,50.65,50.49,50.61,103300.0,45.4934,45.6285,45.4844,45.5925,103300.0
2014-11-03 11:10:00,50.62,50.73,50.62,50.68,47300.0,45.6015,45.7006,45.6015,45.6555,47300.0
2014-11-03 11:20:00,50.69,50.72,50.63,50.66,32100.0,45.6645,45.6916,45.6105,45.6375,32100.0
2014-11-03 11:30:00,50.66,50.7,50.6,50.67,35600.0,45.6375,45.6735,45.5835,45.6465,35600.0
2014-11-03 11:40:00,50.67,50.75,50.67,50.73,21700.0,45.6465,45.7186,45.6465,45.7006,21700.0
2014-11-03 11:50:00,50.73,50.86,50.72,50.84,33200.0,45.7006,45.8177,45.6916,45.7997,33200.0
2014-11-03 12:00:00,50.85,50.9,50.79,50.89,23900.0,45.8087,45.8537,45.7546,45.8447,23900.0
2014-11-03 12:10:00,50.89,50.89,50.78,50.79,37400.0,45.8447,45.8447,45.7456,45.7546,37400.0
2014-11-03 12:20:00,50.79,50.81,50.76,50.81,26400.0,45.7546,45.7726,45.7276,45.7726,26400.0
2014-11-03 12:30:00,50.82,50.88,50.82,50.87,38900.0,45.7817,45.8357,45.7817,45.8267,38900.0
2014-11-03 12:40:00,50.87,50.95,50.86,50.89,27000.0,45.8267,45.8988,45.8177,45.8447,27000.0
2014-11-03 12:50:00,50.89,50.99,50.89,50.96,37300.0,45.8447,45.9348,45.8447,45.9078,37300.0
2014-11-03 13:00:00,50.96,51.05,50.91,51.04,95200.0,45.9078,45.9888,45.8627,45.9798,95200.0
2014-11-03 13:10:00,51.04,51.06,50.96,51.03,75300.0,45.9798,45.9979,45.9078,45.9708,75300.0
2014-11-03 13:20:00,51.03,51.04,51.01,51.01,25100.0,45.9708,45.9798,45.9528,45.9528,25100.0
2014-11-03 13:30:00,51.01,51.03,50.99,51.0,36700.0,45.9528,45.9708,45.9348,45.9438,36700.0
2014-11-03 13:40:00,50.99,51.0,50.95,50.99,40500.0,45.9348,45.9438,45.8988,45.9348,40500.0
2014-11-03 13:50:00,51.0,51.02,50.95,50.95,25700.0,45.9438,45.9618,45.8988,45.8988,25700.0
2014-11-03 14:00:00,50.95,50.99,50.94,50.94,45900.0,45.8988,45.9348,45.8898,45.8898,45900.0
2014-11-03 14:10:00,50.95,50.96,50.91,50.92,44500.0,45.8988,45.9078,45.8627,45.8717,44500.0
2014-11-03 14:20:00,50.92,50.99,50.92,50.93,53600.0,45.8717,45.9348,45.8717,45.8807,53600.0
2014-11-03 14:30:00,50.92,50.98,50.89,50.97,84600.0,45.8717,45.9258,45.8447,45.9168,84600.0
2014-11-03 14:40:00,50.97,50.99,50.85,50.92,88200.0,45.9168,45.9348,45.8087,45.8717,88200.0
2014-11-03 14:50:00,50.92,50.93,50.84,50.92,62800.0,45.8717,45.8807,45.7997,45.8717,62800.0
2014-11-03 15:00:00,50.91,50.93,50.86,50.9,70800.0,45.8627,45.8807,45.8177,45.8537,70800.0
2014-11-03 15:10:00,50.9,50.91,50.81,50.83,89500.0,45.8537,45.8627,45.7726,45.7907,89500.0
2014-11-03 15:20:00,50.83,50.84,50.73,50.76,94400.0,45.7907,45.7997,45.7006,45.7276,94400.0
2014-11-03 15:30:00,50.77,50.85,50.75,50.8,115000.0,45.7366,45.8087,45.7186,45.7636,115000.0
2014-11-03 15:40:00,50.81,50.92,50.79,50.87,190500.0,45.7726,45.8717,45.7546,45.8267,190500.0
2014-11-03 15:50:00,50.87,50.97,50.87,50.94,306700.0,45.8267,45.9168,45.8267,45.8898,306700.0
2014-11-04 09:30:00,51.16,51.25,50.96,51.19,143500.0,46.0879,46.169,45.9078,46.115,143500.0
2014-11-04 09:40:00,51.2,51.32,51.07,51.3,66200.0,46.124,46.2321,46.0069,46.2141,66200.0
2014-11-04 09:50:00,51.28,51.46,51.25,51.33,26400.0,46.196,46.3582,46.169,46.2411,26400.0
2014-11-04 10:00:00,51.31,51.34,51.22,51.29,34300.0,46.2231,46.2501,46.142,46.2051,34300.0
2014-11-04 10:10:00,51.28,51.29,51.17,51.21,29400.0,46.196,46.2051,46.097,46.133,29400.0
2014-11-04 10:20:00,51.2,51.24,51.17,51.2,35500.0,46.124,46.16,46.097,46.124,35500.0
2014-11-04 10:30:00,51.2,51.2,51.1,51.18,84300.0,46.124,46.124,46.0339,46.106,84300.0
2014-11-04 10:40:00,51.17,51.2,51.0,51.05,231200.0,46.097,46.124,45.9438,45.9888,231200.0
2014-11-04 10:50:00,51.04,51.06,50.98,50.99,95900.0,45.9798,45.9979,45.9258,45.9348,95900.0
2014-11-04 11:00:00,50.99,50.99,50.9,50.92,33000.0,45.9348,45.9348,45.8537,45.8717,33000.0
2014-11-04 11:10:00,50.92,50.96,50.84,50.9,55600.0,45.8717,45.9078,45.7997,45.8537,55600.0
2014-11-04 11:20:00,50.89,50.89,50.73,50.77,28800.0,45.8447,45.8447,45.7006,45.7366,28800.0
2014-11-04 11:30:00,50.76,50.87,50.7,50.78,28700.0,45.7276,45.8267,45.6735,45.7456,28700.0
2014-11-04 11:40:00,50.78,50.83,50.7,50.81,31100.0,45.7456,45.7907,45.6735,45.7726,31100.0
2014-11-04 11:50:00,50.82,50.98,50.8,50.98,46500.0,45.7817,45.9258,45.7636,45.9258,46500.0
2014-11-04 12:00:00,50.97,51.01,50.96,50.99,74000.0,45.9168,45.9528,45.9078,45.9348,74000.0
2014-11-04 12:10:00,50.99,51.01,50.96,51.0,52500.0,45.9348,45.9528,45.9078,45.9438,52500.0
2014-11-04 12:20:00,51.0,51.0,50.91,50.91,58300.0,45.9438,45.9438,45.8627,45.8627,58300.0
2014-11-04 12:30:00,50.92,51.0,50.91,50.96,30000.0,45.8717,45.9438,45.8627,45.9078,30000.0
2014-11-04 12:40:00,50.96,51.04,50.93,50.97,59100.0,45.9078,45.9798,45.8807,45.9168,59100.0
2014-11-04 12:50:00,50.98,51.0,50.95,50.96,25300.0,45.9258,45.9438,45.8988,45.9078,25300.0
2014-11-04 13:00:00,50.97,50.98,50.89,50.89,16700.0,45.9168,45.9258,45.8447,45.8447,16700.0
2014-11-04 13:10:00,50.89,50.94,50.89,50.9,25400.0,45.8447,45.8898,45.8447,45.8537,25400.0
2014-11-04 13:20:00,50.89,50.94,50.85,50.93,28600.0,45.8447,45.8898,45.8087,45.8807,28600.0
2014-11-04 13:30:00,50.93,50.94,50.9,50.92,22200.0,45.8807,45.8898,45.8537,45.8717,22200.0
2014-11-04 13:40:00,50.91,50.95,50.88,50.94,48700.0,45.8627,45.8988,45.8357,45.8898,48700.0
2014-11-04 13:50:00,50.94,50.95,50.9,50.91,85700.0,45.8898,45.8988,45.8537,45.8627,85700.0
2014-11-04 14:00:00,50.91,50.96,50.84,50.85,51000.0,45.8627,45.9078,45.7997,45.8087,51000.0
2014-11-04 14:10:00,50.84,50.91,50.84,50.87,62000.0,45.7997,45.8627,45.7997,45.8267,62000.0
2014-11-04 14:20:00,50.88,50.89,50.82,50.83,59400.0,45.8357,45.8447,45.7817,45.7907,59400.0
2014-11-04 14:30:00,50.83,50.97,50.82,50.96,42500.0,45.7907,45.9168,45.7817,45.9078,42500.0
2014-11-04 14:40:00,50.96,50.96,50.84,50.86,40500.0,45.9078,45.9078,45.7997,45.8177,40500.0
2014-11-04 14:50:00,50.86,50.97,50.85,50.96,37900.0,45.8177,45.9168,45.8087,45.9078,37900.0
2014-11-04 15:00:00,50.95,50.95,50.85,50.86,44200.0,45.8988,45.8988,45.8087,45.8177,44200.0
2014-11-04 15:10:00,50.85,50.86,50.79,50.82,46600.0,45.8087,45.8177,45.7546,45.7817,46600.0
2014-11-04 15:20:00,50.8,50.81,50.67,50.71,122400.0,45.7636,45.7726,45.6465,45.6826,122400.0
2014-11-04 15:30:00,50.72,50.75,50.63,50.65,79000.0,45.6916,45.7186,45.6105,45.6285,79000.0
2014-11-04 15:40:00,50.65,50.74,50.64,50.67,211400.0,45.6285,45.7096,45.6195,45.6465,211400.0
2014-11-04 15:50:00,50.68,50.71,50.65,50.67,499100.0,45.6555,45.6826,45.6285,45.6465,499100.0
2014-11-05 09:30:00,50.79,50.86,50.6,50.69,259100.0,45.7546,45.8177,45.5835,45.6645,259100.0
2014-11-05 09:40:00,50.69,50.79,50.62,50.69,177600.0,45.6645,45.7546,45.6015,45.6645,177600.0
2014-11-05 09:50:00,50.72,50.79,50.53,50.55,203300.0,45.6916,45.7546,45.5204,45.5384,203300.0
2014-11-05 10:00:00,50.55,50.64,50.52,50.59,197300.0,45.5384,45.6195,45.5114,45.5745,197300.0
2014-11-05 10:10:00,50.59,50.59,50.55,50.58,281900.0,45.5745,45.5745,45.5384,45.5654,281900.0
2014-11-05 10:20:00,50.58,50.65,50.53,50.54,159800.0,45.5654,45.6285,45.5204,45.5294,159800.0
2014-11-05 10:30:00,50.54,50.56,50.45,50.49,261600.0,45.5294,45.5474,45.4483,45.4844,261600.0
2014-11-05 10:40:00,50.48,50.56,50.44,50.46,351600.0,45.4754,45.5474,45.4393,45.4573,351600.0
2014-11-05 10:50:00,50.48,50.48,50.26,50.38,134900.0,45.4754,45.4754,45.2772,45.3853,134900.0
2014-11-05 11:00:00,50.38,50.43,50.35,50.4,171200.0,45.3853,45.4303,45.3582,45.4033,171200.0
2014-11-05 11:10:00,50.4,50.48,50.37,50.41,127800.0,45.4033,45.4754,45.3763,45.4123,127800.0
2014-11-05 11:20:00,50.41,50.44,50.39,50.41,233800.0,45.4123,45.4393,45.3943,45.4123,233800.0
2014-11-05 11:30:00,50.41,50.43,50.4,50.41,235900.0,45.4123,45.4303,45.4033,45.4123,235900.0
2014-11-05 11:40:00,50.42,50.46,50.41,50.44,245100.0,45.4213,45.4573,45.4123,45.4393,245100.0
2014-11-05 11:50:00,50.43,50.55,50.34,50.35,142000.0,45.4303,45.5384,45.3492,45.3582,142000.0
2014-11-05 12:00:00,50.36,50.44,50.35,50.41,94000.0,45.3673,45.4393,45.3582,45.4123,94000.0
2014-11-05 12:10:00,50.41,50.43,50.33,50.34,103100.0,45.4123,45.4303,45.3402,45.3492,103100.0
2014-11-05 12:20:00,50.35,50.39,50.23,50.25,91600.0,45.3582,45.3943,45.2501,45.2682,91600.0
2014-11-05 12:30:00,50.26,50.44,50.25,50.44,275000.0,45.2772,45.4393,45.2682,45.4393,275000.0
2014-11-05 12:40:00,50.44,50.5,50.39,50.42,479400.0,45.4393,45.4934,45.3943,45.4213,479400.0
2014-11-05 12:50:00,50.41,50.43,50.38,50.4,384000.0,45.4123,45.4303,45.3853,45.4033,384000.0
2014-11-05 13:00:00,50.4,50.43,50.38,50.43,51200.0,45.4033,45.4303,45.3853,45.4303,51200.0
2014-11-05 13:10:00,50.43,50.44,50.39,50.39,179900.0,45.4303,45.4393,45.3943,45.3943,179900.0
2014-11-05 13:20:00,50.38,50.4,50.27,50.38,80400.0,45.3853,45.4033,45.2862,45.3853,80400.0
2014-11-05 13:30:00,50.38,50.4,50.3,50.38,108000.0,45.3853,45.4033,45.3132,45.3853,108000.0
2014-11-05 13:40:00,50.38,50.43,50.38,50.41,100200.0,45.3853,45.4303,45.3853,45.4123,100200.0
2014-11-05 13:50:00,50.41,50.44,50.37,50.43,117900.0,45.4123,45.4393,45.3763,45.4303,117900.0
2014-11-05 14:00:00,50.43,50.45,50.38,50.4,305400.0,45.4303,45.4483,45.3853,45.4033,305400.0
2014-11-05 14:10:00,50.4,50.42,50.4,50.42,268300.0,45.4033,45.4213,45.4033,45.4213,268300.0
2014-11-05 14:20:00,50.42,50.45,50.39,50.39,553000.0,45.4213,45.4483,45.3943,45.3943,553000.0
2014-11-05 14:30:00,50.4,50.41,50.3,50.39,203200.0,45.4033,45.4123,45.3132,45.3943,203200.0
2014-11-05 14:40:00,50.4,50.43,50.37,50.37,177300.0,45.4033,45.4303,45.3763,45.3763,177300.0
2014-11-05 14:50:00,50.38,50.45,50.37,50.43,241200.0,45.3853,45.4483,45.3763,45.4303,241200.0
2014-11-05 15:00:00,50.43,50.44,50.39,50.41,539900.0,45.4303,45.4393,45.3943,45.4123,539900.0
2014-11-05 15:10:00,50.4,50.42,50.37,50.41,359300.0,45.4033,45.4213,45.3763,45.4123,359300.0
2014-11-05 15:20:00,50.41,50.42,50.25,50.31,449800.0,45.4123,45.4213,45.2682,45.3222,449800.0
2014-11-05 15:30:00,50.3,50.32,50.26,50.32,592300.0,45.3132,45.3312,45.2772,45.3312,592300.0
2014-11-05 15:40:00,50.32,50.35,50.3,50.3,968500.0,45.3312,45.3582,45.3132,45.3132,968500.0
2014-11-05 15:50:00,50.31,50.43,50.28,50.29,759500.0,45.3222,45.4303,45.2952,45.3042,759500.0
2014-11-06 09:30:00,50.27,50.29,49.72,49.72,133500.0,45.2862,45.3042,44.7907,44.7907,133500.0
2014-11-06 09:40:00,49.75,49.86,49.51,49.54,169500.0,44.8177,44.9168,44.6015,44.6286,169500.0
2014-11-06 09:50:00,49.55,49.57,49.07,49.08,169300.0,44.6376,44.6556,44.2051,44.2142,169300.0
2014-11-06 10:00:00,49.08,49.19,49.01,49.08,248400.0,44.2142,44.3133,44.1511,44.2142,248400.0
2014-11-06 10:10:00,49.08,49.14,48.93,48.98,157500.0,44.2142,44.2682,44.079,44.1241,157500.0
2014-11-06 10:20:00,48.99,49.1,48.92,49.09,297900.0,44.1331,44.2322,44.07,44.2232,297900.0
2014-11-06 10:30:00,49.09,49.26,48.96,48.99,262800.0,44.2232,44.3763,44.1061,44.1331,262800.0
2014-11-06 10:40:00,48.99,49.09,48.97,49.03,114700.0,44.1331,44.2232,44.1151,44.1691,114700.0
2014-11-06 10:50:00,49.02,49.09,49.0,49.01,127000.0,44.1601,44.2232,44.1421,44.1511,127000.0
2014-11-06 11:00:00,49.01,49.11,49.0,49.04,113900.0,44.1511,44.2412,44.1421,44.1781,113900.0
2014-11-06 11:10:00,49.03,49.14,48.98,49.12,280400.0,44.1691,44.2682,44.1241,44.2502,280400.0
2014-11-06 11:20:00,49.13,49.27,49.11,49.23,222900.0,44.2592,44.3853,44.2412,44.3493,222900.0
2014-11-06 11:30:00,49.23,49.39,49.23,49.35,133200.0,44.3493,44.4934,44.3493,44.4574,133200.0
2014-11-06 11:40:00,49.35,49.48,49.31,49.48,172200.0,44.4574,44.5745,44.4214,44.5745,172200.0
2014-11-06 11:50:00,49.49,49.55,49.29,49.35,141900.0,44.5835,44.6376,44.4033,44.4574,141900.0
2014-11-06 12:00:00,49.34,49.41,49.32,49.36,107400.0,44.4484,44.5114,44.4304,44.4664,107400.0
2014-11-06 12:10:00,49.35,49.37,49.21,49.26,79600.0,44.4574,44.4754,44.3313,44.3763,79600.0
2014-11-06 12:20:00,49.25,49.33,49.18,49.18,44500.0,44.3673,44.4394,44.3042,44.3042,44500.0
2014-11-06 12:30:00,49.19,49.29,49.18,49.26,53000.0,44.3133,44.4033,44.3042,44.3763,53000.0
2014-11-06 12:40:00,49.26,49.3,49.24,49.24,131900.0,44.3763,44.4123,44.3583,44.3583,131900.0
2014-11-06 12:50:00,49.25,49.31,49.18,49.24,79900.0,44.3673,44.4214,44.3042,44.3583,79900.0
2014-11-06 13:00:00,49.25,49.29,49.2,49.24,54200.0,44.3673,44.4033,44.3223,44.3583,54200.0
2014-11-06 13:10:00,49.24,49.29,49.22,49.23,145900.0,44.3583,44.4033,44.3403,44.3493,145900.0
2014-11-06 13:20:00,49.23,49.3,49.14,49.15,69100.0,44.3493,44.4123,44.2682,44.2772,69100.0
2014-11-06 13:30:00,49.15,49.26,49.12,49.22,60200.0,44.2772,44.3763,44.2502,44.3403,60200.0
2014-11-06 13:40:00,49.22,49.26,49.15,49.18,39700.0,44.3403,44.3763,44.2772,44.3042,39700.0
2014-11-06 13:50:00,49.18,49.25,49.18,49.21,37600.0,44.3042,44.3673,44.3042,44.3313,37600.0
2014-11-06 14:00:00,49.22,49.26,49.13,49.24,61600.0,44.3403,44.3763,44.2592,44.3583,61600.0
2014-11-06 14:10:00,49.25,49.26,49.17,49.18,97400.0,44.3673,44.3763,44.2952,44.3042,97400.0
2014-11-06 14:20:00,49.17,49.23,49.16,49.17,72100.0,44.2952,44.3493,44.2862,44.2952,72100.0
2014-11-06 14:30:00,49.16,49.23,49.14,49.21,63500.0,44.2862,44.3493,44.2682,44.3313,63500.0
2014-11-06 14:40:00,49.22,49.25,49.19,49.25,121200.0,44.3403,44.3673,44.3133,44.3673,121200.0
2014-11-06 14:50:00,49.25,49.28,49.19,49.2,149400.0,44.3673,44.3943,44.3133,44.3223,149400.0
2014-11-06 15:00:00,49.19,49.26,49.14,49.25,101000.0,44.3133,44.3763,44.2682,44.3673,101000.0
2014-11-06 15:10:00,49.24,49.3,49.19,49.25,113500.0,44.3583,44.4123,44.3133,44.3673,113500.0
2014-11-06 15:20:00,49.26,49.31,49.24,49.24,79200.0,44.3763,44.4214,44.3583,44.3583,79200.0
2014-11-06 15:30:00,49.24,49.31,49.24,49.31,101700.0,44.3583,44.4214,44.3583,44.4214,101700.0
2014-11-06 15:40:00,49.31,49.41,49.28,49.41,162800.0,44.4214,44.5114,44.3943,44.5114,162800.0
2014-11-06 15:50:00,49.4,49.42,49.28,49.33,436100.0,44.5024,44.5204,44.3943,44.4394,436100.0
2014-11-07 09:30:00,49.42,49.67,49.4,49.55,120800.0,44.5204,44.7457,44.5024,44.6376,120800.0
2014-11-07 09:40:00,49.58,49.65,49.51,49.61,67700.0,44.6646,44.7276,44.6015,44.6916,67700.0
2014-11-07 09:50:00,49.6,49.78,49.49,49.73,125800.0,44.6826,44.8448,44.5835,44.7997,125800.0
2014-11-07 10:00:00,49.72,49.89,49.69,49.85,40100.0,44.7907,44.9439,44.7637,44.9078,40100.0
2014-11-07 10:10:00,49.88,49.91,49.79,49.9,98400.0,44.9348,44.9619,44.8538,44.9529,98400.0
2014-11-07 10:20:00,49.91,49.97,49.87,49.96,29800.0,44.9619,45.0159,44.9258,45.0069,29800.0
2014-11-07 10:30:00,49.96,50.0,49.9,49.98,39700.0,45.0069,45.0429,44.9529,45.0249,39700.0
2014-11-07 10:40:00,49.98,50.12,49.92,50.04,58000.0,45.0249,45.1511,44.9709,45.079,58000.0
2014-11-07 10:50:00,50.04,50.2,50.01,50.14,87200.0,45.079,45.2231,45.052,45.1691,87200.0
2014-11-07 11:00:00,50.15,50.17,50.09,50.17,26100.0,45.1781,45.1961,45.124,45.1961,26100.0
2014-11-07 11:10:00,50.17,50.25,50.17,50.21,40800.0,45.1961,45.2682,45.1961,45.2321,40800.0
2014-11-07 11:20:00,50.21,50.22,50.08,50.12,50100.0,45.2321,45.2411,45.115,45.1511,50100.0
2014-11-07 11:30:00,50.13,50.19,50.03,50.1,52800.0,45.1601,45.2141,45.07,45.133,52800.0
2014-11-07 11:40:00,50.1,50.19,50.09,50.19,21500.0,45.133,45.2141,45.124,45.2141,21500.0
2014-11-07 11:50:00,50.2,50.26,50.2,50.26,21100.0,45.2231,45.2772,45.2231,45.2772,21100.0
2014-11-07 12:00:00,50.26,50.26,50.13,50.13,47900.0,45.2772,45.2772,45.1601,45.1601,47900.0
2014-11-07 12:10:00,50.14,50.19,50.09,50.19,23100.0,45.1691,45.2141,45.124,45.2141,23100.0
2014-11-07 12:20:00,50.2,50.26,50.19,50.26,44100.0,45.2231,45.2772,45.2141,45.2772,44100.0
2014-11-07 12:30:00,50.27,50.27,50.15,50.18,82900.0,45.2862,45.2862,45.1781,45.2051,82900.0
2014-11-07 12:40:00,50.19,50.21,50.14,50.21,28800.0,45.2141,45.2321,45.1691,45.2321,28800.0
2014-11-07 12:50:00,50.2,50.25,50.19,50.19,49200.0,45.2231,45.2682,45.2141,45.2141,49200.0
2014-11-07 13:00:00,50.19,50.24,50.17,50.2,41400.0,45.2141,45.2592,45.1961,45.2231,41400.0
2014-11-07 13:10:00,50.21,50.21,50.16,50.2,17600.0,45.2321,45.2321,45.1871,45.2231,17600.0
2014-11-07 13:20:00,50.2,50.22,50.17,50.18,28100.0,45.2231,45.2411,45.1961,45.2051,28100.0
2014-11-07 13:30:00,50.19,50.19,50.15,50.16,21300.0,45.2141,45.2141,45.1781,45.1871,21300.0
2014-11-07 13:40:00,50.16,50.21,50.16,50.19,21900.0,45.1871,45.2321,45.1871,45.2141,21900.0
2014-11-07 13:50:00,50.19,50.22,50.19,50.2,18000.0,45.2141,45.2411,45.2141,45.2231,18000.0
2014-11-07 14:00:00,50.2,50.23,50.17,50.22,63900.0,45.2231,45.2501,45.1961,45.2411,63900.0
2014-11-07 14:10:00,50.22,50.24,50.19,50.2,43700.0,45.2411,45.2592,45.2141,45.2231,43700.0
2014-11-07 14:20:00,50.2,50.3,50.2,50.29,48700.0,45.2231,45.3132,45.2231,45.3042,48700.0
2014-11-07 14:30:00,50.29,50.29,50.19,50.22,61200.0,45.3042,45.3042,45.2141,45.2411,61200.0
2014-11-07 14:40:00,50.22,50.23,50.18,50.2,43700.0,45.2411,45.2501,45.2051,45.2231,43700.0
2014-11-07 14:50:00,50.2,50.21,50.16,50.18,28600.0,45.2231,45.2321,45.1871,45.2051,28600.0
2014-11-07 15:00:00,50.18,50.26,50.16,50.16,85100.0,45.2051,45.2772,45.1871,45.1871,85100.0
2014-11-07 15:10:00,50.16,50.2,50.15,50.17,49200.0,45.1871,45.2231,45.1781,45.1961,49200.0
2014-11-07 15:20:00,50.17,50.24,50.14,50.22,65200.0,45.1961,45.2592,45.1691,45.2411,65200.0
2014-11-07 15:30:00,50.21,50.25,50.16,50.21,68500.0,45.2321,45.2682,45.1871,45.2321,68500.0
2014-11-07 15:40:00,50.21,50.32,50.19,50.31,157300.0,45.2321,45.3312,45.2141,45.3222,157300.0
2014-11-07 15:50:00,50.31,50.37,50.26,50.35,185600.0,45.3222,45.3763,45.2772,45.3582,185600.0
2014-11-10 09:30:00,50.25,50.42,50.14,50.19,52200.0,45.2682,45.4213,45.1691,45.2141,52200.0
2014-11-10 09:40:00,50.19,50.21,50.03,50.04,87600.0,45.2141,45.2321,45.07,45.079,87600.0
2014-11-10 09:50:00,50.03,50.07,49.91,49.98,35100.0,45.07,45.106,44.9619,45.0249,35100.0
2014-11-10 10:00:00,49.98,50.24,49.98,50.1,50300.0,45.0249,45.2592,45.0249,45.133,50300.0
2014-11-10 10:10:00,50.1,50.25,50.08,50.24,30400.0,45.133,45.2682,45.115,45.2592,30400.0
2014-11-10 10:20:00,50.25,50.39,50.21,50.38,28500.0,45.2682,45.3943,45.2321,45.3853,28500.0
2014-11-10 10:30:00,50.38,50.41,50.33,50.38,24600.0,45.3853,45.4123,45.3402,45.3853,24600.0
2014-11-10 10:40:00,50.39,50.46,50.37,50.37,19700.0,45.3943,45.4573,45.3763,45.3763,19700.0
2014-11-10 10:50:00,50.36,50.46,50.33,50.46,19800.0,45.3673,45.4573,45.3402,45.4573,19800.0
2014-11-10 11:00:00,50.47,50.58,50.47,50.57,26000.0,45.4664,45.5654,45.4664,45.5564,26000.0
2014-11-10 11:10:00,50.58,50.58,50.5,50.5,18500.0,45.5654,45.5654,45.4934,45.4934,18500.0
2014-11-10 11:20:00,50.5,50.64,50.49,50.63,29800.0,45.4934,45.6195,45.4844,45.6105,29800.0
2014-11-10 11:30:00,50.62,50.62,50.56,50.61,49200.0,45.6015,45.6015,45.5474,45.5925,49200.0
2014-11-10 11:40:00,50.6,50.61,50.54,50.58,20000.0,45.5835,45.5925,45.5294,45.5654,20000.0
2014-11-10 11:50:00,50.58,50.61,50.47,50.51,42900.0,45.5654,45.5925,45.4664,45.5024,42900.0
2014-11-10 12:00:00,50.52,50.61,50.48,50.58,36400.0,45.5114,45.5925,45.4754,45.5654,36400.0
2014-11-10 12:10:00,50.58,50.6,50.57,50.59,20200.0,45.5654,45.5835,45.5564,45.5745,20200.0
2014-11-10 12:20:00,50.59,50.62,50.56,50.56,25300.0,45.5745,45.6015,45.5474,45.5474,25300.0
2014-11-10 12:30:00,50.55,50.55,50.5,50.51,35000.0,45.5384,45.5384,45.4934,45.5024,35000.0
2014-11-10 12:40:00,50.5,50.58,50.5,50.57,51200.0,45.4934,45.5654,45.4934,45.5564,51200.0
2014-11-10 12:50:00,50.57,50.57,50.49,50.54,17200.0,45.5564,45.5564,45.4844,45.5294,17200.0
2014-11-10 13:00:00,50.54,50.54,50.47,50.47,26600.0,45.5294,45.5294,45.4664,45.4664,26600.0
2014-11-10 13:10:00,50.48,50.51,50.45,50.46,31200.0,45.4754,45.5024,45.4483,45.4573,31200.0
2014-11-10 13:20:00,50.46,50.47,50.4,50.46,32200.0,45.4573,45.4664,45.4033,45.4573,32200.0
2014-11-10 13:30:00,50.47,50.48,50.41,50.47,30300.0,45.4664,45.4754,45.4123,45.4664,30300.0
2014-11-10 13:40:00,50.46,50.5,50.42,50.43,26300.0,45.4573,45.4934,45.4213,45.4303,26300.0
2014-11-10 13:50:00,50.44,50.51,50.43,50.49,54000.0,45.4393,45.5024,45.4303,45.4844,54000.0
2014-11-10 14:00:00,50.49,50.57,50.48,50.57,27300.0,45.4844,45.5564,45.4754,45.5564,27300.0
2014-11-10 14:10:00,50.57,50.61,50.56,50.59,34700.0,45.5564,45.5925,45.5474,45.5745,34700.0
2014-11-10 14:20:00,50.59,50.61,50.56,50.61,53900.0,45.5745,45.5925,45.5474,45.5925,53900.0
2014-11-10 14:30:00,50.61,50.61,50.59,50.59,42400.0,45.5925,45.5925,45.5745,45.5745,42400.0
2014-11-10 14:40:00,50.6,50.64,50.59,50.63,63400.0,45.5835,45.6195,45.5745,45.6105,63400.0
2014-11-10 14:50:00,50.63,50.65,50.62,50.65,56300.0,45.6105,45.6285,45.6015,45.6285,56300.0
2014-11-10 15:00:00,50.65,50.71,50.63,50.67,168000.0,45.6285,45.6826,45.6105,45.6465,168000.0
2014-11-10 15:10:00,50.68,50.7,50.66,50.66,53400.0,45.6555,45.6735,45.6375,45.6375,53400.0
2014-11-10 15:20:00,50.67,50.76,50.66,50.75,69700.0,45.6465,45.7276,45.6375,45.7186,69700.0
2014-11-10 15:30:00,50.76,50.76,50.69,50.72,69900.0,45.7276,45.7276,45.6645,45.6916,69900.0
2014-11-10 15:40:00,50.72,50.74,50.69,50.73,163500.0,45.6916,45.7096,45.6645,45.7006,163500.0
2014-11-10 15:50:00,50.73,50.77,50.69,50.76,195800.0,45.7006,45.7366,45.6645,45.7276,195800.0
2014-11-11 09:30:00,50.67,50.78,50.45,50.67,51200.0,45.6465,45.7456,45.4483,45.6465,51200.0
2014-11-11 09:40:00,50.62,50.7,50.54,50.59,81800.0,45.6015,45.6735,45.5294,45.5745,81800.0
2014-11-11 09:50:00,50.57,50.67,50.57,50.62,17000.0,45.5564,45.6465,45.5564,45.6015,17000.0
2014-11-11 10:00:00,50.62,50.62,50.48,50.56,61100.0,45.6015,45.6015,45.4754,45.5474,61100.0
2014-11-11 10:10:00,50.56,50.59,50.51,50.55,12900.0,45.5474,45.5745,45.5024,45.5384,12900.0
2014-11-11 10:20:00,50.56,50.65,50.54,50.62,20400.0,45.5474,45.6285,45.5294,45.6015,20400.0
2014-11-11 10:30:00,50.63,50.66,50.61,50.62,28200.0,45.6105,45.6375,45.5925,45.6015,28200.0
2014-11-11 10:40:00,50.63,50.68,50.59,50.63,30500.0,45.6105,45.6555,45.5745,45.6105,30500.0
2014-11-11 10:50:00,50.64,50.72,50.63,50.65,20800.0,45.6195,45.6916,45.6105,45.6285,20800.0
2014-11-11 11:00:00,50.65,50.73,50.64,50.7,43900.0,45.6285,45.7006,45.6195,45.6735,43900.0
2014-11-11 11:10:00,50.69,50.73,50.65,50.66,32500.0,45.6645,45.7006,45.6285,45.6375,32500.0
2014-11-11 11:20:00,50.67,50.7,50.65,50.66,27700.0,45.6465,45.6735,45.6285,45.6375,27700.0
2014-11-11 11:30:00,50.65,50.67,50.6,50.62,36500.0,45.6285,45.6465,45.5835,45.6015,36500.0
2014-11-11 11:40:00,50.62,50.71,50.61,50.67,26700.0,45.6015,45.6826,45.5925,45.6465,26700.0
2014-11-11 11:50:00,50.68,50.7,50.64,50.65,23300.0,45.6555,45.6735,45.6195,45.6285,23300.0
2014-11-11 12:00:00,50.64,50.66,50.59,50.6,28300.0,45.6195,45.6375,45.5745,45.5835,28300.0
2014-11-11 12:10:00,50.6,50.63,50.59,50.63,13900.0,45.5835,45.6105,45.5745,45.6105,13900.0
2014-11-11 12:20:00,50.64,50.66,50.64,50.64,16900.0,45.6195,45.6375,45.6195,45.6195,16900.0
2014-11-11 12:30:00,50.63,50.64,50.6,50.64,15000.0,45.6105,45.6195,45.5835,45.6195,15000.0
2014-11-11 12:40:00,50.64,50.68,50.59,50.61,31200.0,45.6195,45.6555,45.5745,45.5925,31200.0
2014-11-11 12:50:00,50.6,50.62,50.52,50.53,29600.0,45.5835,45.6015,45.5114,45.5204,29600.0
2014-11-11 13:00:00,50.53,50.55,50.5,50.5,25700.0,45.5204,45.5384,45.4934,45.4934,25700.0
2014-11-11 13:10:00,50.5,50.52,50.39,50.41,36700.0,45.4934,45.5114,45.3943,45.4123,36700.0
2014-11-11 13:20:00,50.41,50.43,50.35,50.39,28400.0,45.4123,45.4303,45.3582,45.3943,28400.0
2014-11-11 13:30:00,50.39,50.45,50.34,50.36,40200.0,45.3943,45.4483,45.3492,45.3673,40200.0
2014-11-11 13:40:00,50.36,50.46,50.36,50.43,28300.0,45.3673,45.4573,45.3673,45.4303,28300.0
2014-11-11 13:50:00,50.43,50.51,50.43,50.5,19200.0,45.4303,45.5024,45.4303,45.4934,19200.0
2014-11-11 14:00:00,50.5,50.54,50.49,50.51,44100.0,45.4934,45.5294,45.4844,45.5024,44100.0
2014-11-11 14:10:00,50.52,50.55,50.47,50.55,29400.0,45.5114,45.5384,45.4664,45.5384,29400.0
2014-11-11 14:20:00,50.54,50.54,50.5,50.53,37600.0,45.5294,45.5294,45.4934,45.5204,37600.0
2014-11-11 14:30:00,50.52,50.53,50.49,50.5,27700.0,45.5114,45.5204,45.4844,45.4934,27700.0
2014-11-11 14:40:00,50.51,50.53,50.48,50.52,27200.0,45.5024,45.5204,45.4754,45.5114,27200.0
2014-11-11 14:50:00,50.51,50.51,50.47,50.48,30400.0,45.5024,45.5024,45.4664,45.4754,30400.0
2014-11-11 15:00:00,50.49,50.53,50.45,50.52,66600.0,45.4844,45.5204,45.4483,45.5114,66600.0
2014-11-11 15:10:00,50.51,50.52,50.44,50.46,47900.0,45.5024,45.5114,45.4393,45.4573,47900.0
2014-11-11 15:20:00,50.45,50.49,50.43,50.46,65300.0,45.4483,45.4844,45.4303,45.4573,65300.0
2014-11-11 15:30:00,50.47,50.48,50.43,50.45,68000.0,45.4664,45.4754,45.4303,45.4483,68000.0
2014-11-11 15:40:00,50.46,50.52,50.45,50.52,107800.0,45.4573,45.5114,45.4483,45.5114,107800.0
2014-11-11 15:50:00,50.52,50.55,50.51,50.54,172100.0,45.5114,45.5384,45.5024,45.5294,172100.0
2014-11-12 09:30:00,50.08,50.42,49.7,49.74,314100.0,45.115,45.4213,44.7727,44.8087,314100.0
2014-11-12 09:40:00,49.75,49.9,49.67,49.7,59000.0,44.8177,44.9529,44.7457,44.7727,59000.0
2014-11-12 09:50:00,49.7,50.04,49.68,49.97,41500.0,44.7727,45.079,44.7547,45.0159,41500.0
2014-11-12 10:00:00,49.97,50.0,49.76,49.82,78200.0,45.0159,45.0429,44.8267,44.8808,78200.0
2014-11-12 10:10:00,49.83,49.83,49.7,49.71,42000.0,44.8898,44.8898,44.7727,44.7817,42000.0
2014-11-12 10:20:00,49.71,49.9,49.55,49.81,146600.0,44.7817,44.9529,44.6376,44.8718,146600.0
2014-11-12 10:30:00,49.83,49.9,49.78,49.84,66500.0,44.8898,44.9529,44.8448,44.8988,66500.0
2014-11-12 10:40:00,49.83,49.95,49.8,49.94,199600.0,44.8898,44.9979,44.8628,44.9889,199600.0
2014-11-12 10:50:00,49.93,49.96,49.91,49.95,41400.0,44.9799,45.0069,44.9619,44.9979,41400.0
2014-11-12 11:00:00,49.95,50.07,49.95,50.02,72300.0,44.9979,45.106,44.9979,45.061,72300.0
2014-11-12 11:10:00,50.01,50.06,50.0,50.03,38600.0,45.052,45.097,45.0429,45.07,38600.0
2014-11-12 11:20:00,50.02,50.07,49.96,49.99,48700.0,45.061,45.106,45.0069,45.0339,48700.0
2014-11-12 11:30:00,50.0,50.07,49.94,50.04,44900.0,45.0429,45.106,44.9889,45.079,44900.0
2014-11-12 11:40:00,50.03,50.09,49.98,50.04,126500.0,45.07,45.124,45.0249,45.079,126500.0
2014-11-12 11:50:00,50.05,50.08,50.0,50.03,50900.0,45.088,45.115,45.0429,45.07,50900.0
2014-11-12 12:00:00,50.01,50.11,50.01,50.11,43700.0,45.052,45.142,45.052,45.142,43700.0
2014-11-12 12:10:00,50.11,50.11,49.96,50.05,61500.0,45.142,45.142,45.0069,45.088,61500.0
2014-11-12 12:20:00,50.05,50.06,49.99,50.04,81800.0,45.088,45.097,45.0339,45.079,81800.0
2014-11-12 12:30:00,50.04,50.04,49.93,50.01,54500.0,45.079,45.079,44.9799,45.052,54500.0
2014-11-12 12:40:00,50.02,50.07,49.98,50.02,28000.0,45.061,45.106,45.0249,45.061,28000.0
2014-11-12 12:50:00,50.02,50.06,49.91,49.92,28500.0,45.061,45.097,44.9619,44.9709,28500.0
2014-11-12 13:00:00,49.93,49.95,49.88,49.93,32300.0,44.9799,44.9979,44.9348,44.9799,32300.0
2014-11-12 13:10:00,49.94,50.0,49.91,49.97,54700.0,44.9889,45.0429,44.9619,45.0159,54700.0
2014-11-12 13:20:00,49.96,50.04,49.95,49.99,83100.0,45.0069,45.079,44.9979,45.0339,83100.0
2014-11-12 13:30:00,49.99,50.02,49.97,49.97,44500.0,45.0339,45.061,45.0159,45.0159,44500.0
2014-11-12 13:40:00,49.97,50.05,49.96,50.03,57600.0,45.0159,45.088,45.0069,45.07,57600.0
2014-11-12 13:50:00,50.03,50.05,50.02,50.04,31800.0,45.07,45.088,45.061,45.079,31800.0
2014-11-12 14:00:00,50.04,50.09,50.03,50.09,41000.0,45.079,45.124,45.07,45.124,41000.0
2014-11-12 14:10:00,50.09,50.11,50.06,50.1,106600.0,45.124,45.142,45.097,45.133,106600.0
2014-11-12 14:20:00,50.1,50.16,50.09,50.12,133500.0,45.133,45.1871,45.124,45.1511,133500.0
2014-11-12 14:30:00,50.12,50.13,49.95,50.03,61500.0,45.1511,45.1601,44.9979,45.07,61500.0
2014-11-12 14:40:00,50.03,50.08,49.99,50.08,51500.0,45.07,45.115,45.0339,45.115,51500.0
2014-11-12 14:50:00,50.08,50.14,50.07,50.14,89600.0,45.115,45.1691,45.106,45.1691,89600.0
2014-11-12 15:00:00,50.14,50.16,50.1,50.16,79500.0,45.1691,45.1871,45.133,45.1871,79500.0
2014-11-12 15:10:00,50.15,50.2,50.12,50.19,69100.0,45.1781,45.2231,45.1511,45.2141,69100.0
2014-11-12 15:20:00,50.19,50.21,50.07,50.16,252100.0,45.2141,45.2321,45.106,45.1871,252100.0
2014-11-12 15:30:00,50.17,50.17,50.06,50.15,168200.0,45.1961,45.1961,45.097,45.1781,168200.0
2014-11-12 15:40:00,50.15,50.2,50.15,50.2,133200.0,45.1781,45.2231,45.1781,45.2231,133200.0
2014-11-12 15:50:00,50.2,50.21,50.12,50.15,307800.0,45.2231,45.2321,45.1511,45.1781,307800.0
2014-11-13 09:30:00,50.27,50.39,50.19,50.2,50300.0,45.2862,45.3943,45.2141,45.2231,50300.0
2014-11-13 09:40:00,50.2,50.2,49.94,50.11,36200.0,45.2231,45.2231,44.9889,45.142,36200.0
2014-11-13 09:50:00,50.12,50.13,49.84,49.86,36600.0,45.1511,45.1601,44.8988,44.9168,36600.0
2014-11-13 10:00:00,49.87,49.88,49.71,49.77,53700.0,44.9258,44.9348,44.7817,44.8357,53700.0
2014-11-13 10:10:00,49.78,49.91,49.72,49.87,50400.0,44.8448,44.9619,44.7907,44.9258,50400.0
2014-11-13 10:20:00,49.87,49.98,49.86,49.93,48000.0,44.9258,45.0249,44.9168,44.9799,48000.0
2014-11-13 10:30:00,49.93,49.96,49.92,49.93,40000.0,44.9799,45.0069,44.9709,44.9799,40000.0
2014-11-13 10:40:00,49.93,49.93,49.75,49.83,57400.0,44.9799,44.9799,44.8177,44.8898,57400.0
2014-11-13 10:50:00,49.84,49.96,49.79,49.93,46000.0,44.8988,45.0069,44.8538,44.9799,46000.0
2014-11-13 11:00:00,49.93,50.0,49.92,49.95,29300.0,44.9799,45.0429,44.9709,44.9979,29300.0
2014-11-13 11:10:00,49.94,49.96,49.86,49.87,59200.0,44.9889,45.0069,44.9168,44.9258,59200.0
2014-11-13 11:20:00,49.86,49.91,49.86,49.91,44500.0,44.9168,44.9619,44.9168,44.9619,44500.0
2014-11-13 11:30:00,49.92,49.92,49.82,49.84,57400.0,44.9709,44.9709,44.8808,44.8988,57400.0
2014-11-13 11:40:00,49.84,49.91,49.77,49.9,66800.0,44.8988,44.9619,44.8357,44.9529,66800.0
2014-11-13 11:50:00,49.9,50.01,49.89,49.97,63600.0,44.9529,45.052,44.9439,45.0159,63600.0
2014-11-13 12:00:00,49.97,49.98,49.95,49.97,53400.0,45.0159,45.0249,44.9979,45.0159,53400.0
2014-11-13 12:10:00,49.98,49.98,49.95,49.96,30500.0,45.0249,45.0249,44.9979,45.0069,30500.0
2014-11-13 12:20:00,49.96,50.09,49.95,50.09,77200.0,45.0069,45.124,44.9979,45.124,77200.0
2014-11-13 12:30:00,50.09,50.14,50.08,50.11,53100.0,45.124,45.1691,45.115,45.142,53100.0
2014-11-13 12:40:00,50.11,50.15,50.08,50.11,38100.0,45.142,45.1781,45.115,45.142,38100.0
2014-11-13 12:50:00,50.1,50.2,50.1,50.13,202100.0,45.133,45.2231,45.133,45.1601,202100.0
2014-11-13 13:00:00,50.14,50.17,50.03,50.08,158600.0,45.1691,45.1961,45.07,45.115,158600.0
2014-11-13 13:10:00,50.08,50.09,50.02,50.02,66900.0,45.115,45.124,45.061,45.061,66900.0
2014-11-13 13:20:00,50.02,50.03,49.93,49.98,214200.0,45.061,45.07,44.9799,45.0249,214200.0
2014-11-13 13:30:00,49.99,50.01,49.95,49.98,33400.0,45.0339,45.052,44.9979,45.0249,33400.0
2014-11-13 13:40:00,49.97,49.98,49.87,49.88,58800.0,45.0159,45.0249,44.9258,44.9348,58800.0
2014-11-13 13:50:00,49.88,49.93,49.86,49.89,57200.0,44.9348,44.9799,44.9168,44.9439,57200.0
2014-11-13 14:00:00,49.89,49.9,49.85,49.89,74500.0,44.9439,44.9529,44.9078,44.9439,74500.0
2014-11-13 14:10:00,49.9,49.92,49.87,49.89,268800.0,44.9529,44.9709,44.9258,44.9439,268800.0
2014-11-13 14:20:00,49.88,49.88,49.77,49.88,92000.0,44.9348,44.9348,44.8357,44.9348,92000.0
2014-11-13 14:30:00,49.88,49.89,49.84,49.86,45000.0,44.9348,44.9439,44.8988,44.9168,45000.0
2014-11-13 14:40:00,49.85,49.92,49.84,49.89,70800.0,44.9078,44.9709,44.8988,44.9439,70800.0
2014-11-13 14:50:00,49.9,49.91,49.86,49.89,77000.0,44.9529,44.9619,44.9168,44.9439,77000.0
2014-11-13 15:00:00,49.89,49.9,49.83,49.86,80300.0,44.9439,44.9529,44.8898,44.9168,80300.0
2014-11-13 15:10:00,49.86,49.88,49.78,49.8,66600.0,44.9168,44.9348,44.8448,44.8628,66600.0
2014-11-13 15:20:00,49.8,49.85,49.71,49.72,123100.0,44.8628,44.9078,44.7817,44.7907,123100.0
2014-11-13 15:30:00,49.72,49.75,49.67,49.67,88400.0,44.7907,44.8177,44.7457,44.7457,88400.0
2014-11-13 15:40:00,49.66,49.72,49.63,49.67,121100.0,44.7367,44.7907,44.7096,44.7457,121100.0
2014-11-13 15:50:00,49.67,49.78,49.67,49.77,241200.0,44.7457,44.8448,44.7457,44.8357,241200.0
2014-11-14 09:30:00,49.65,49.91,49.63,49.67,127800.0,44.7276,44.9619,44.7096,44.7457,127800.0
2014-11-14 09:40:00,49.68,49.92,49.68,49.87,138500.0,44.7547,44.9709,44.7547,44.9258,138500.0
2014-11-14 09:50:00,49.85,49.9,49.8,49.8,43100.0,44.9078,44.9529,44.8628,44.8628,43100.0
2014-11-14 10:00:00,49.81,49.87,49.74,49.85,120300.0,44.8718,44.9258,44.8087,44.9078,120300.0
2014-11-14 10:10:00,49.85,49.88,49.73,49.75,52400.0,44.9078,44.9348,44.7997,44.8177,52400.0
2014-11-14 10:20:00,49.76,49.87,49.73,49.79,101700.0,44.8267,44.9258,44.7997,44.8538,101700.0
2014-11-14 10:30:00,49.79,49.94,49.78,49.94,64000.0,44.8538,44.9889,44.8448,44.9889,64000.0
2014-11-14 10:40:00,49.93,49.98,49.84,49.92,123400.0,44.9799,45.0249,44.8988,44.9709,123400.0
2014-11-14 10:50:00,49.91,49.93,49.85,49.89,79600.0,44.9619,44.9799,44.9078,44.9439,79600.0
2014-11-14 11:00:00,49.89,50.0,49.89,49.89,138100.0,44.9439,45.0429,44.9439,44.9439,138100.0
2014-11-14 11:10:00,49.89,49.96,49.88,49.95,142600.0,44.9439,45.0069,44.9348,44.9979,142600.0
2014-11-14 11:20:00,49.95,49.97,49.85,49.96,95500.0,44.9979,45.0159,44.9078,45.0069,95500.0
2014-11-14 11:30:00,49.96,49.96,49.81,49.82,16000.0,45.0069,45.0069,44.8718,44.8808,16000.0
2014-11-14 11:40:00,49.82,49.84,49.76,49.79,16000.0,44.8808,44.8988,44.8267,44.8538,16000.0
2014-11-14 11:50:00,49.78,49.81,49.75,49.81,9100.0,44.8448,44.8718,44.8177,44.8718,9100.0
2014-11-14 12:00:00,49.81,49.81,49.64,49.65,15100.0,44.8718,44.8718,44.7186,44.7276,15100.0
2014-11-14 12:10:00,49.66,49.73,49.66,49.71,14300.0,44.7367,44.7997,44.7367,44.7817,14300.0
2014-11-14 12:20:00,49.7,49.79,49.68,49.79,12900.0,44.7727,44.8538,44.7547,44.8538,12900.0
2014-11-14 12:30:00,49.8,49.81,49.72,49.8,16000.0,44.8628,44.8718,44.7907,44.8628,16000.0
2014-11-14 12:40:00,49.79,49.81,49.73,49.75,13300.0,44.8538,44.8718,44.7997,44.8177,13300.0
2014-11-14 12:50:00,49.75,49.82,49.71,49.75,38000.0,44.8177,44.8808,44.7817,44.8177,38000.0
2014-11-14 13:00:00,49.73,49.78,49.65,49.65,45100.0,44.7997,44.8448,44.7276,44.7276,45100.0
2014-11-14 13:10:00,49.64,49.71,49.63,49.66,15100.0,44.7186,44.7817,44.7096,44.7367,15100.0
2014-11-14 13:20:00,49.67,49.73,49.65,49.71,15700.0,44.7457,44.7997,44.7276,44.7817,15700.0
2014-11-14 13:30:00,49.71,49.71,49.61,49.67,21700.0,44.7817,44.7817,44.6916,44.7457,21700.0
2014-11-14 13:40:00,49.66,49.7,49.64,49.65,22700.0,44.7367,44.7727,44.7186,44.7276,22700.0
2014-11-14 13:50:00,49.66,49.7,49.56,49.6,32300.0,44.7367,44.7727,44.6466,44.6826,32300.0
2014-11-14 14:00:00,49.61,49.71,49.59,49.71,15800.0,44.6916,44.7817,44.6736,44.7817,15800.0
2014-11-14 14:10:00,49.7,49.73,49.63,49.68,24400.0,44.7727,44.7997,44.7096,44.7547,24400.0
2014-11-14 14:20:00,49.68,49.68,49.6,49.63,21000.0,44.7547,44.7547,44.6826,44.7096,21000.0
2014-11-14 14:30:00,49.63,49.69,49.61,49.61,32500.0,44.7096,44.7637,44.6916,44.6916,32500.0
2014-11-14 14:40:00,49.61,49.69,49.61,49.68,28500.0,44.6916,44.7637,44.6916,44.7547,28500.0
2014-11-14 14:50:00,49.68,49.71,49.64,49.68,27600.0,44.7547,44.7817,44.7186,44.7547,27600.0
2014-11-14 15:00:00,49.69,49.69,49.63,49.63,38000.0,44.7637,44.7637,44.7096,44.7096,38000.0
2014-11-14 15:10:00,49.63,49.64,49.56,49.6,34100.0,44.7096,44.7186,44.6466,44.6826,34100.0
2014-11-14 15:20:00,49.61,49.62,49.53,49.62,32200.0,44.6916,44.7006,44.6195,44.7006,32200.0
2014-11-14 15:30:00,49.62,49.64,49.59,49.64,43300.0,44.7006,44.7186,44.6736,44.7186,43300.0
2014-11-14 15:40:00,49.64,49.7,49.59,49.67,101300.0,44.7186,44.7727,44.6736,44.7457,101300.0
2014-11-14 15:50:00,49.67,49.68,49.64,49.66,180000.0,44.7457,44.7547,44.7186,44.7367,180000.0
2014-11-17 09:30:00,49.75,49.94,49.68,49.88,116600.0,44.8177,44.9889,44.7547,44.9348,116600.0
2014-11-17 09:40:00,49.88,49.96,49.87,49.94,332600.0,44.9348,45.0069,44.9258,44.9889,332600.0
2014-11-17 09:50:00,49.93,50.0,49.86,49.87,111500.0,44.9799,45.0429,44.9168,44.9258,111500.0
2014-11-17 10:00:00,49.88,50.01,49.79,49.89,256200.0,44.9348,45.052,44.8538,44.9439,256200.0
2014-11-17 10:10:00,49.88,49.99,49.86,49.96,164000.0,44.9348,45.0339,44.9168,45.0069,164000.0
2014-11-17 10:20:00,49.96,50.01,49.93,49.97,116000.0,45.0069,45.052,44.9799,45.0159,116000.0
2014-11-17 10:30:00,49.97,50.02,49.91,49.96,101800.0,45.0159,45.061,44.9619,45.0069,101800.0
2014-11-17 10:40:00,49.95,49.97,49.9,49.95,241300.0,44.9979,45.0159,44.9529,44.9979,241300.0
2014-11-17 10:50:00,49.95,50.06,49.93,50.06,252300.0,44.9979,45.097,44.9799,45.097,252300.0
2014-11-17 11:00:00,50.06,50.2,50.03,50.16,66300.0,45.097,45.2231,45.07,45.1871,66300.0
2014-11-17 11:10:00,50.16,50.23,50.16,50.22,84300.0,45.1871,45.2501,45.1871,45.2411,84300.0
2014-11-17 11:20:00,50.23,50.28,50.19,50.26,79300.0,45.2501,45.2952,45.2141,45.2772,79300.0
2014-11-17 11:30:00,50.25,50.25,50.16,50.17,35000.0,45.2682,45.2682,45.1871,45.1961,35000.0
2014-11-17 11:40:00,50.18,50.18,50.13,50.13,88600.0,45.2051,45.2051,45.1601,45.1601,88600.0
2014-11-17 11:50:00,50.13,50.14,50.08,50.12,58700.0,45.1601,45.1691,45.115,45.1511,58700.0
2014-11-17 12:00:00,50.12,50.18,50.12,50.14,49200.0,45.1511,45.2051,45.1511,45.1691,49200.0
2014-11-17 12:10:00,50.15,50.29,50.15,50.29,52700.0,45.1781,45.3042,45.1781,45.3042,52700.0
2014-11-17 12:20:00,50.3,50.34,50.25,50.26,69100.0,45.3132,45.3492,45.2682,45.2772,69100.0
2014-11-17 12:30:00,50.25,50.34,50.25,50.34,29300.0,45.2682,45.3492,45.2682,45.3492,29300.0
2014-11-17 12:40:00,50.33,50.37,50.31,50.33,19500.0,45.3402,45.3763,45.3222,45.3402,19500.0
2014-11-17 12:50:00,50.33,50.41,50.33,50.41,22200.0,45.3402,45.4123,45.3402,45.4123,22200.0
2014-11-17 13:00:00,50.4,50.47,50.38,50.47,25400.0,45.4033,45.4664,45.3853,45.4664,25400.0
2014-11-17 13:10:00,50.46,50.53,50.45,50.5,36200.0,45.4573,45.5204,45.4483,45.4934,36200.0
2014-11-17 13:20:00,50.51,50.52,50.45,50.46,163100.0,45.5024,45.5114,45.4483,45.4573,163100.0
2014-11-17 13:30:00,50.46,50.46,50.41,50.44,27100.0,45.4573,45.4573,45.4123,45.4393,27100.0
2014-11-17 13:40:00,50.44,50.45,50.39,50.41,16100.0,45.4393,45.4483,45.3943,45.4123,16100.0
2014-11-17 13:50:00,50.4,50.43,50.38,50.41,59500.0,45.4033,45.4303,45.3853,45.4123,59500.0
2014-11-17 14:00:00,50.41,50.43,50.37,50.41,29500.0,45.4123,45.4303,45.3763,45.4123,29500.0
2014-11-17 14:10:00,50.41,50.45,50.38,50.45,29900.0,45.4123,45.4483,45.3853,45.4483,29900.0
2014-11-17 14:20:00,50.45,50.46,50.42,50.44,75400.0,45.4483,45.4573,45.4213,45.4393,75400.0
2014-11-17 14:30:00,50.44,50.49,50.43,50.46,91500.0,45.4393,45.4844,45.4303,45.4573,91500.0
2014-11-17 14:40:00,50.46,50.49,50.43,50.46,135400.0,45.4573,45.4844,45.4303,45.4573,135400.0
2014-11-17 14:50:00,50.47,50.5,50.45,50.46,47100.0,45.4664,45.4934,45.4483,45.4573,47100.0
2014-11-17 15:00:00,50.46,50.59,50.46,50.59,97000.0,45.4573,45.5745,45.4573,45.5745,97000.0
2014-11-17 15:10:00,50.59,50.63,50.55,50.59,69300.0,45.5745,45.6105,45.5384,45.5745,69300.0
2014-11-17 15:20:00,50.58,50.66,50.56,50.65,90300.0,45.5654,45.6375,45.5474,45.6285,90300.0
2014-11-17 15:30:00,50.65,50.68,50.61,50.63,115300.0,45.6285,45.6555,45.5925,45.6105,115300.0
2014-11-17 15:40:00,50.63,50.64,50.59,50.6,141000.0,45.6105,45.6195,45.5745,45.5835,141000.0
2014-11-17 15:50:00,50.6,50.61,50.53,50.56,543500.0,45.5835,45.5925,45.5204,45.5474,543500.0
2014-11-18 09:30:00,50.66,50.74,50.41,50.47,112400.0,45.6375,45.7096,45.4123,45.4664,112400.0
2014-11-18 09:40:00,50.46,50.58,50.36,50.46,154200.0,45.4573,45.5654,45.3673,45.4573,154200.0
2014-11-18 09:50:00,50.46,50.68,50.45,50.6,32700.0,45.4573,45.6555,45.4483,45.5835,32700.0
2014-11-18 10:00:00,50.61,50.61,50.45,50.48,27800.0,45.5925,45.5925,45.4483,45.4754,27800.0
2014-11-18 10:10:00,50.48,50.6,50.47,50.5,42000.0,45.4754,45.5835,45.4664,45.4934,42000.0
2014-11-18 10:20:00,50.5,50.54,50.48,50.49,16400.0,45.4934,45.5294,45.4754,45.4844,16400.0
2014-11-18 10:30:00,50.49,50.66,50.48,50.66,26500.0,45.4844,45.6375,45.4754,45.6375,26500.0
2014-11-18 10:40:00,50.65,50.65,50.56,50.57,39000.0,45.6285,45.6285,45.5474,45.5564,39000.0
2014-11-18 10:50:00,50.57,50.62,50.57,50.62,42100.0,45.5564,45.6015,45.5564,45.6015,42100.0
2014-11-18 11:00:00,50.61,50.65,50.53,50.6,123200.0,45.5925,45.6285,45.5204,45.5835,123200.0
2014-11-18 11:10:00,50.61,50.64,50.57,50.63,119500.0,45.5925,45.6195,45.5564,45.6105,119500.0
2014-11-18 11:20:00,50.64,50.65,50.6,50.62,157600.0,45.6195,45.6285,45.5835,45.6015,157600.0
2014-11-18 11:30:00,50.64,50.7,50.6,50.63,126400.0,45.6195,45.6735,45.5835,45.6105,126400.0
2014-11-18 11:40:00,50.63,50.63,50.57,50.57,49000.0,45.6105,45.6105,45.5564,45.5564,49000.0
2014-11-18 11:50:00,50.58,50.6,50.55,50.57,26100.0,45.5654,45.5835,45.5384,45.5564,26100.0
2014-11-18 12:00:00,50.57,50.62,50.51,50.62,31100.0,45.5564,45.6015,45.5024,45.6015,31100.0
2014-11-18 12:10:00,50.62,50.67,50.58,50.59,42000.0,45.6015,45.6465,45.5654,45.5745,42000.0
2014-11-18 12:20:00,50.59,50.63,50.53,50.63,31700.0,45.5745,45.6105,45.5204,45.6105,31700.0
2014-11-18 12:30:00,50.62,50.62,50.5,50.5,37600.0,45.6015,45.6015,45.4934,45.4934,37600.0
2014-11-18 12:40:00,50.5,50.54,50.48,50.52,35300.0,45.4934,45.5294,45.4754,45.5114,35300.0
2014-11-18 12:50:00,50.52,50.56,50.48,50.54,35900.0,45.5114,45.5474,45.4754,45.5294,35900.0
2014-11-18 13:00:00,50.54,50.6,50.53,50.54,71800.0,45.5294,45.5835,45.5204,45.5294,71800.0
2014-11-18 13:10:00,50.54,50.55,50.52,50.54,91200.0,45.5294,45.5384,45.5114,45.5294,91200.0
2014-11-18 13:20:00,50.54,50.54,50.5,50.51,46100.0,45.5294,45.5294,45.4934,45.5024,46100.0
2014-11-18 13:30:00,50.51,50.54,50.48,50.49,55800.0,45.5024,45.5294,45.4754,45.4844,55800.0
2014-11-18 13:40:00,50.49,50.51,50.47,50.5,60800.0,45.4844,45.5024,45.4664,45.4934,60800.0
2014-11-18 13:50:00,50.51,50.56,50.5,50.54,18400.0,45.5024,45.5474,45.4934,45.5294,18400.0
2014-11-18 14:00:00,50.55,50.59,50.52,50.55,99200.0,45.5384,45.5745,45.5114,45.5384,99200.0
2014-11-18 14:10:00,50.55,50.56,50.5,50.52,74500.0,45.5384,45.5474,45.4934,45.5114,74500.0
2014-11-18 14:20:00,50.52,50.53,50.5,50.5,41100.0,45.5114,45.5204,45.4934,45.4934,41100.0
2014-11-18 14:30:00,50.5,50.51,50.45,50.47,79900.0,45.4934,45.5024,45.4483,45.4664,79900.0
2014-11-18 14:40:00,50.48,50.53,50.47,50.53,56000.0,45.4754,45.5204,45.4664,45.5204,56000.0
2014-11-18 14:50:00,50.53,50.59,50.51,50.56,40700.0,45.5204,45.5745,45.5024,45.5474,40700.0
2014-11-18 15:00:00,50.56,50.62,50.56,50.59,30800.0,45.5474,45.6015,45.5474,45.5745,30800.0
2014-11-18 15:10:00,50.59,50.62,50.57,50.57,49400.0,45.5745,45.6015,45.5564,45.5564,49400.0
2014-11-18 15:20:00,50.56,50.56,50.52,50.53,46100.0,45.5474,45.5474,45.5114,45.5204,46100.0
2014-11-18 15:30:00,50.52,50.54,50.5,50.52,68500.0,45.5114,45.5294,45.4934,45.5114,68500.0
2014-11-18 15:40:00,50.52,50.54,50.4,50.47,127500.0,45.5114,45.5294,45.4033,45.4664,127500.0
2014-11-18 15:50:00,50.47,50.48,50.4,50.43,215300.0,45.4664,45.4754,45.4033,45.4303,215300.0
2014-11-19 09:30:00,50.29,50.32,49.97,50.15,78700.0,45.3042,45.3312,45.0159,45.1781,78700.0
2014-11-19 09:40:00,50.16,50.29,50.06,50.09,120700.0,45.1871,45.3042,45.097,45.124,120700.0
2014-11-19 09:50:00,50.11,50.34,50.11,50.29,44300.0,45.142,45.3492,45.142,45.3042,44300.0
2014-11-19 10:00:00,50.27,50.33,50.17,50.23,82400.0,45.2862,45.3402,45.1961,45.2501,82400.0
2014-11-19 10:10:00,50.24,50.26,50.19,50.21,75600.0,45.2592,45.2772,45.2141,45.2321,75600.0
2014-11-19 10:20:00,50.22,50.32,50.21,50.23,54000.0,45.2411,45.3312,45.2321,45.2501,54000.0
2014-11-19 10:30:00,50.23,50.24,50.14,50.15,61600.0,45.2501,45.2592,45.1691,45.1781,61600.0
2014-11-19 10:40:00,50.16,50.2,50.13,50.2,29200.0,45.1871,45.2231,45.1601,45.2231,29200.0
2014-11-19 10:50:00,50.2,50.24,50.16,50.17,51000.0,45.2231,45.2592,45.1871,45.1961,51000.0
2014-11-19 11:00:00,50.16,50.23,50.15,50.21,24200.0,45.1871,45.2501,45.1781,45.2321,24200.0
2014-11-19 11:10:00,50.21,50.22,50.15,50.19,67900.0,45.2321,45.2411,45.1781,45.2141,67900.0
2014-11-19 11:20:00,50.18,50.22,50.15,50.18,21600.0,45.2051,45.2411,45.1781,45.2051,21600.0
2014-11-19 11:30:00,50.18,50.32,50.17,50.21,69300.0,45.2051,45.3312,45.1961,45.2321,69300.0
2014-11-19 11:40:00,50.21,50.31,50.19,50.26,30600.0,45.2321,45.3222,45.2141,45.2772,30600.0
2014-11-19 11:50:00,50.26,50.29,50.24,50.26,24600.0,45.2772,45.3042,45.2592,45.2772,24600.0
2014-11-19 12:00:00,50.26,50.29,50.25,50.26,14100.0,45.2772,45.3042,45.2682,45.2772,14100.0
2014-11-19 12:10:00,50.26,50.3,50.24,50.28,54800.0,45.2772,45.3132,45.2592,45.2952,54800.0
2014-11-19 12:20:00,50.28,50.3,50.22,50.22,17200.0,45.2952,45.3132,45.2411,45.2411,17200.0
2014-11-19 12:30:00,50.22,50.26,50.2,50.21,22200.0,45.2411,45.2772,45.2231,45.2321,22200.0
2014-11-19 12:40:00,50.22,50.27,50.21,50.24,44500.0,45.2411,45.2862,45.2321,45.2592,44500.0
2014-11-19 12:50:00,50.23,50.35,50.23,50.35,19000.0,45.2501,45.3582,45.2501,45.3582,19000.0
2014-11-19 13:00:00,50.34,50.36,50.29,50.31,26900.0,45.3492,45.3673,45.3042,45.3222,26900.0
2014-11-19 13:10:00,50.3,50.35,50.28,50.3,17800.0,45.3132,45.3582,45.2952,45.3132,17800.0
2014-11-19 13:20:00,50.31,50.39,50.28,50.36,38300.0,45.3222,45.3943,45.2952,45.3673,38300.0
2014-11-19 13:30:00,50.37,50.37,50.3,50.35,34300.0,45.3763,45.3763,45.3132,45.3582,34300.0
2014-11-19 13:40:00,50.34,50.42,50.34,50.4,19300.0,45.3492,45.4213,45.3492,45.4033,19300.0
2014-11-19 13:50:00,50.41,50.5,50.39,50.41,24600.0,45.4123,45.4934,45.3943,45.4123,24600.0
2014-11-19 14:00:00,50.41,50.6,50.41,50.54,56400.0,45.4123,45.5835,45.4123,45.5294,56400.0
2014-11-19 14:10:00,50.52,50.6,50.52,50.58,50600.0,45.5114,45.5835,45.5114,45.5654,50600.0
2014-11-19 14:20:00,50.57,50.58,50.39,50.4,96500.0,45.5564,45.5654,45.3943,45.4033,96500.0
2014-11-19 14:30:00,50.4,50.42,50.31,50.33,126200.0,45.4033,45.4213,45.3222,45.3402,126200.0
2014-11-19 14:40:00,50.33,50.33,50.17,50.2,42100.0,45.3402,45.3402,45.1961,45.2231,42100.0
2014-11-19 14:50:00,50.19,50.24,50.18,50.2,54300.0,45.2141,45.2592,45.2051,45.2231,54300.0
2014-11-19 15:00:00,50.2,50.25,50.17,50.21,74100.0,45.2231,45.2682,45.1961,45.2321,74100.0
2014-11-19 15:10:00,50.21,50.26,50.2,50.25,132900.0,45.2321,45.2772,45.2231,45.2682,132900.0
2014-11-19 15:20:00,50.25,50.26,50.16,50.18,143500.0,45.2682,45.2772,45.1871,45.2051,143500.0
2014-11-19 15:30:00,50.18,50.24,50.16,50.18,110500.0,45.2051,45.2592,45.1871,45.2051,110500.0
2014-11-19 15:40:00,50.17,50.22,50.17,50.21,108600.0,45.1961,45.2411,45.1961,45.2321,108600.0
2014-11-19 15:50:00,50.2,50.21,50.15,50.17,248600.0,45.2231,45.2321,45.1781,45.1961,248600.0
2014-11-20 09:30:00,50.12,50.39,50.07,50.36,62700.0,45.1511,45.3943,45.106,45.3673,62700.0
2014-11-20 09:40:00,50.38,50.41,50.31,50.32,35000.0,45.3853,45.4123,45.3222,45.3312,35000.0
2014-11-20 09:50:00,50.3,50.35,50.14,50.18,57400.0,45.3132,45.3582,45.1691,45.2051,57400.0
2014-11-20 10:00:00,50.2,50.24,50.08,50.12,43500.0,45.2231,45.2592,45.115,45.1511,43500.0
2014-11-20 10:10:00,50.12,50.18,50.04,50.15,39900.0,45.1511,45.2051,45.079,45.1781,39900.0
2014-11-20 10:20:00,50.15,50.3,50.14,50.3,76700.0,45.1781,45.3132,45.1691,45.3132,76700.0
2014-11-20 10:30:00,50.3,50.38,50.25,50.37,39900.0,45.3132,45.3853,45.2682,45.3763,39900.0
2014-11-20 10:40:00,50.37,50.44,50.34,50.37,71700.0,45.3763,45.4393,45.3492,45.3763,71700.0
2014-11-20 10:50:00,50.37,50.41,50.32,50.32,40000.0,45.3763,45.4123,45.3312,45.3312,40000.0
2014-11-20 11:00:00,50.32,50.35,50.27,50.33,35800.0,45.3312,45.3582,45.2862,45.3402,35800.0
2014-11-20 11:10:00,50.33,50.36,50.28,50.36,142700.0,45.3402,45.3673,45.2952,45.3673,142700.0
2014-11-20 11:20:00,50.35,50.36,50.29,50.33,34400.0,45.3582,45.3673,45.3042,45.3402,34400.0
2014-11-20 11:30:00,50.33,50.36,50.28,50.32,30500.0,45.3402,45.3673,45.2952,45.3312,30500.0
2014-11-20 11:40:00,50.32,50.35,50.31,50.34,38000.0,45.3312,45.3582,45.3222,45.3492,38000.0
2014-11-20 11:50:00,50.35,50.35,50.27,50.28,23400.0,45.3582,45.3582,45.2862,45.2952,23400.0
2014-11-20 12:00:00,50.28,50.33,50.26,50.33,39500.0,45.2952,45.3402,45.2772,45.3402,39500.0
2014-11-20 12:10:00,50.32,50.35,50.32,50.34,68000.0,45.3312,45.3582,45.3312,45.3492,68000.0
2014-11-20 12:20:00,50.34,50.35,50.31,50.34,124900.0,45.3492,45.3582,45.3222,45.3492,124900.0
2014-11-20 12:30:00,50.34,50.36,50.33,50.34,48600.0,45.3492,45.3673,45.3402,45.3492,48600.0
2014-11-20 12:40:00,50.33,50.35,50.27,50.28,28800.0,45.3402,45.3582,45.2862,45.2952,28800.0
2014-11-20 12:50:00,50.29,50.34,50.29,50.32,14100.0,45.3042,45.3492,45.3042,45.3312,14100.0
2014-11-20 13:00:00,50.32,50.35,50.32,50.32,175400.0,45.3312,45.3582,45.3312,45.3312,175400.0
2014-11-20 13:10:00,50.33,50.35,50.3,50.34,26600.0,45.3402,45.3582,45.3132,45.3492,26600.0
2014-11-20 13:20:00,50.34,50.35,50.32,50.34,19200.0,45.3492,45.3582,45.3312,45.3492,19200.0
2014-11-20 13:30:00,50.34,50.35,50.27,50.27,23000.0,45.3492,45.3582,45.2862,45.2862,23000.0
2014-11-20 13:40:00,50.27,50.3,50.26,50.27,30100.0,45.2862,45.3132,45.2772,45.2862,30100.0
2014-11-20 13:50:00,50.27,50.28,50.2,50.26,79800.0,45.2862,45.2952,45.2231,45.2772,79800.0
2014-11-20 14:00:00,50.27,50.32,50.27,50.29,29800.0,45.2862,45.3312,45.2862,45.3042,29800.0
2014-11-20 14:10:00,50.3,50.32,50.28,50.31,29800.0,45.3132,45.3312,45.2952,45.3222,29800.0
2014-11-20 14:20:00,50.32,50.32,50.29,50.3,32800.0,45.3312,45.3312,45.3042,45.3132,32800.0
2014-11-20 14:30:00,50.3,50.31,50.28,50.29,54300.0,45.3132,45.3222,45.2952,45.3042,54300.0
2014-11-20 14:40:00,50.29,50.3,50.14,50.18,66800.0,45.3042,45.3132,45.1691,45.2051,66800.0
2014-11-20 14:50:00,50.18,50.22,50.17,50.18,70100.0,45.2051,45.2411,45.1961,45.2051,70100.0
2014-11-20 15:00:00,50.18,50.2,50.16,50.18,54900.0,45.2051,45.2231,45.1871,45.2051,54900.0
2014-11-20 15:10:00,50.17,50.21,50.15,50.18,103100.0,45.1961,45.2321,45.1781,45.2051,103100.0
2014-11-20 15:20:00,50.19,50.23,50.13,50.22,79200.0,45.2141,45.2501,45.1601,45.2411,79200.0
2014-11-20 15:30:00,50.23,50.25,50.2,50.21,63400.0,45.2501,45.2682,45.2231,45.2321,63400.0
2014-11-20 15:40:00,50.21,50.24,50.17,50.18,117300.0,45.2321,45.2592,45.1961,45.2051,117300.0
2014-11-20 15:50:00,50.18,50.24,50.17,50.2,288500.0,45.2051,45.2592,45.1961,45.2231,288500.0
2014-11-21 09:30:00,50.61,50.63,50.26,50.28,207700.0,45.5925,45.6105,45.2772,45.2952,207700.0
2014-11-21 09:40:00,50.29,50.31,50.11,50.17,104300.0,45.3042,45.3222,45.142,45.1961,104300.0
2014-11-21 09:50:00,50.17,50.25,50.13,50.24,64800.0,45.1961,45.2682,45.1601,45.2592,64800.0
2014-11-21 10:00:00,50.23,50.27,50.22,50.23,131500.0,45.2501,45.2862,45.2411,45.2501,131500.0
2014-11-21 10:10:00,50.23,50.25,50.19,50.23,69200.0,45.2501,45.2682,45.2141,45.2501,69200.0
2014-11-21 10:20:00,50.23,50.23,50.17,50.21,49800.0,45.2501,45.2501,45.1961,45.2321,49800.0
2014-11-21 10:30:00,50.2,50.21,50.1,50.1,54700.0,45.2231,45.2321,45.133,45.133,54700.0
2014-11-21 10:40:00,50.1,50.11,49.97,50.0,57200.0,45.133,45.142,45.0159,45.0429,57200.0
2014-11-21 10:50:00,50.0,50.04,49.93,50.01,70700.0,45.0429,45.079,44.9799,45.052,70700.0
2014-11-21 11:00:00,50.0,50.03,49.94,49.96,60200.0,45.0429,45.07,44.9889,45.0069,60200.0
2014-11-21 11:10:00,49.95,50.01,49.93,50.0,133800.0,44.9979,45.052,44.9799,45.0429,133800.0
2014-11-21 11:20:00,50.0,50.0,49.91,49.97,81800.0,45.0429,45.0429,44.9619,45.0159,81800.0
2014-11-21 11:30:00,49.97,50.0,49.9,49.96,252900.0,45.0159,45.0429,44.9529,45.0069,252900.0
2014-11-21 11:40:00,49.96,49.97,49.87,49.9,109500.0,45.0069,45.0159,44.9258,44.9529,109500.0
2014-11-21 11:50:00,49.9,49.92,49.86,49.87,78800.0,44.9529,44.9709,44.9168,44.9258,78800.0
2014-11-21 12:00:00,49.86,49.92,49.86,49.86,22400.0,44.9168,44.9709,44.9168,44.9168,22400.0
2014-11-21 12:10:00,49.87,49.88,49.77,49.77,42800.0,44.9258,44.9348,44.8357,44.8357,42800.0
2014-11-21 12:20:00,49.77,49.79,49.7,49.7,79400.0,44.8357,44.8538,44.7727,44.7727,79400.0
2014-11-21 12:30:00,49.71,49.76,49.66,49.72,33000.0,44.7817,44.8267,44.7367,44.7907,33000.0
2014-11-21 12:40:00,49.72,49.81,49.65,49.77,59700.0,44.7907,44.8718,44.7276,44.8357,59700.0
2014-11-21 12:50:00,49.76,49.81,49.71,49.81,52400.0,44.8267,44.8718,44.7817,44.8718,52400.0
2014-11-21 13:00:00,49.81,49.85,49.8,49.84,39500.0,44.8718,44.9078,44.8628,44.8988,39500.0
2014-11-21 13:10:00,49.84,49.87,49.75,49.76,44100.0,44.8988,44.9258,44.8177,44.8267,44100.0
2014-11-21 13:20:00,49.77,49.78,49.71,49.74,27200.0,44.8357,44.8448,44.7817,44.8087,27200.0
2014-11-21 13:30:00,49.75,49.83,49.73,49.83,29700.0,44.8177,44.8898,44.7997,44.8898,29700.0
2014-11-21 13:40:00,49.83,49.88,49.79,49.8,37200.0,44.8898,44.9348,44.8538,44.8628,37200.0
2014-11-21 13:50:00,49.8,49.91,49.77,49.91,47200.0,44.8628,44.9619,44.8357,44.9619,47200.0
2014-11-21 14:00:00,49.9,49.91,49.86,49.87,34700.0,44.9529,44.9619,44.9168,44.9258,34700.0
2014-11-21 14:10:00,49.88,49.95,49.87,49.93,53200.0,44.9348,44.9979,44.9258,44.9799,53200.0
2014-11-21 14:20:00,49.93,49.93,49.85,49.87,49200.0,44.9799,44.9799,44.9078,44.9258,49200.0
2014-11-21 14:30:00,49.87,49.92,49.85,49.89,42700.0,44.9258,44.9709,44.9078,44.9439,42700.0
2014-11-21 14:40:00,49.89,49.94,49.89,49.91,62500.0,44.9439,44.9889,44.9439,44.9619,62500.0
2014-11-21 14:50:00,49.91,49.97,49.91,49.96,36500.0,44.9619,45.0159,44.9619,45.0069,36500.0
2014-11-21 15:00:00,49.96,50.0,49.94,49.98,77400.0,45.0069,45.0429,44.9889,45.0249,77400.0
2014-11-21 15:10:00,49.99,50.03,49.97,50.01,60200.0,45.0339,45.07,45.0159,45.052,60200.0
2014-11-21 15:20:00,50.01,50.04,49.99,50.02,95300.0,45.052,45.079,45.0339,45.061,95300.0
2014-11-21 15:30:00,50.02,50.05,49.95,49.98,594100.0,45.061,45.088,44.9979,45.0249,594100.0
2014-11-21 15:40:00,49.98,50.1,49.98,50.04,280700.0,45.0249,45.133,45.0249,45.079,280700.0
2014-11-21 15:50:00,50.04,50.08,50.03,50.07,273700.0,45.079,45.115,45.07,45.106,273700.0
2014-11-24 09:30:00,50.04,50.08,49.76,49.82,182500.0,45.079,45.115,44.8267,44.8808,182500.0
2014-11-24 09:40:00,49.83,49.84,49.72,49.77,62200.0,44.8898,44.8988,44.7907,44.8357,62200.0
2014-11-24 09:50:00,49.75,49.78,49.62,49.62,48900.0,44.8177,44.8448,44.7006,44.7006,48900.0
2014-11-24 10:00:00,49.63,49.66,49.54,49.57,50400.0,44.7096,44.7367,44.6286,44.6556,50400.0
2014-11-24 10:10:00,49.57,49.62,49.55,49.56,57300.0,44.6556,44.7006,44.6376,44.6466,57300.0
2014-11-24 10:20:00,49.57,49.58,49.47,49.58,68400.0,44.6556,44.6646,44.5655,44.6646,68400.0
2014-11-24 10:30:00,49.59,49.76,49.57,49.73,126800.0,44.6736,44.8267,44.6556,44.7997,126800.0
2014-11-24 10:40:00,49.73,49.91,49.73,49.86,215400.0,44.7997,44.9619,44.7997,44.9168,215400.0
2014-11-24 10:50:00,49.85,49.85,49.71,49.71,67100.0,44.9078,44.9078,44.7817,44.7817,67100.0
2014-11-24 11:00:00,49.7,49.78,49.7,49.74,88300.0,44.7727,44.8448,44.7727,44.8087,88300.0
2014-11-24 11:10:00,49.73,49.77,49.65,49.65,80000.0,44.7997,44.8357,44.7276,44.7276,80000.0
2014-11-24 11:20:00,49.66,49.68,49.61,49.61,24300.0,44.7367,44.7547,44.6916,44.6916,24300.0
2014-11-24 11:30:00,49.61,49.67,49.59,49.64,31500.0,44.6916,44.7457,44.6736,44.7186,31500.0
2014-11-24 11:40:00,49.65,49.7,49.59,49.59,29900.0,44.7276,44.7727,44.6736,44.6736,29900.0
2014-11-24 11:50:00,49.59,49.6,49.54,49.54,32300.0,44.6736,44.6826,44.6286,44.6286,32300.0
2014-11-24 12:00:00,49.54,49.61,49.5,49.57,35700.0,44.6286,44.6916,44.5925,44.6556,35700.0
2014-11-24 12:10:00,49.57,49.57,49.51,49.56,46600.0,44.6556,44.6556,44.6015,44.6466,46600.0
2014-11-24 12:20:00,49.56,49.64,49.56,49.6,22100.0,44.6466,44.7186,44.6466,44.6826,22100.0
2014-11-24 12:30:00,49.6,49.62,49.59,49.62,10100.0,44.6826,44.7006,44.6736,44.7006,10100.0
2014-11-24 12:40:00,49.62,49.62,49.59,49.59,22000.0,44.7006,44.7006,44.6736,44.6736,22000.0
2014-11-24 12:50:00,49.59,49.59,49.54,49.58,57600.0,44.6736,44.6736,44.6286,44.6646,57600.0
2014-11-24 13:00:00,49.58,49.58,49.54,49.56,28800.0,44.6646,44.6646,44.6286,44.6466,28800.0
2014-11-24 13:10:00,49.57,49.62,49.55,49.56,19700.0,44.6556,44.7006,44.6376,44.6466,19700.0
2014-11-24 13:20:00,49.56,49.63,49.56,49.59,28500.0,44.6466,44.7096,44.6466,44.6736,28500.0
2014-11-24 13:30:00,49.6,49.62,49.5,49.51,32500.0,44.6826,44.7006,44.5925,44.6015,32500.0
2014-11-24 13:40:00,49.5,49.5,49.4,49.41,53100.0,44.5925,44.5925,44.5024,44.5114,53100.0
2014-11-24 13:50:00,49.42,49.42,49.35,49.35,63900.0,44.5204,44.5204,44.4574,44.4574,63900.0
2014-11-24 14:00:00,49.35,49.41,49.34,49.38,59700.0,44.4574,44.5114,44.4484,44.4844,59700.0
2014-11-24 14:10:00,49.35,49.36,49.34,49.34,38400.0,44.4574,44.4664,44.4484,44.4484,38400.0
2014-11-24 14:20:00,49.34,49.36,49.34,49.34,34800.0,44.4484,44.4664,44.4484,44.4484,34800.0
2014-11-24 14:30:00,49.34,49.36,49.32,49.35,41800.0,44.4484,44.4664,44.4304,44.4574,41800.0
2014-11-24 14:40:00,49.36,49.36,49.33,49.33,35500.0,44.4664,44.4664,44.4394,44.4394,35500.0
2014-11-24 14:50:00,49.33,49.35,49.31,49.33,60700.0,44.4394,44.4574,44.4214,44.4394,60700.0
2014-11-24 15:00:00,49.33,49.34,49.28,49.3,42700.0,44.4394,44.4484,44.3943,44.4123,42700.0
2014-11-24 15:10:00,49.29,49.3,49.22,49.25,95300.0,44.4033,44.4123,44.3403,44.3673,95300.0
2014-11-24 15:20:00,49.25,49.27,49.22,49.22,78400.0,44.3673,44.3853,44.3403,44.3403,78400.0
2014-11-24 15:30:00,49.22,49.26,49.17,49.23,107600.0,44.3403,44.3763,44.2952,44.3493,107600.0
2014-11-24 15:40:00,49.23,49.25,49.21,49.24,189600.0,44.3493,44.3673,44.3313,44.3583,189600.0
2014-11-24 15:50:00,49.25,49.27,49.21,49.24,549000.0,44.3673,44.3853,44.3313,44.3583,549000.0
2014-11-25 09:30:00,49.38,49.4,49.07,49.22,46100.0,44.4844,44.5024,44.2051,44.3403,46100.0
2014-11-25 09:40:00,49.2,49.2,49.06,49.17,30000.0,44.3223,44.3223,44.1961,44.2952,30000.0
2014-11-25 09:50:00,49.17,49.27,49.14,49.26,41800.0,44.2952,44.3853,44.2682,44.3763,41800.0
2014-11-25 10:00:00,49.27,49.27,49.17,49.27,47900.0,44.3853,44.3853,44.2952,44.3853,47900.0
2014-11-25 10:10:00,49.26,49.26,49.14,49.16,39600.0,44.3763,44.3763,44.2682,44.2862,39600.0
2014-11-25 10:20:00,49.13,49.22,49.1,49.21,98600.0,44.2592,44.3403,44.2322,44.3313,98600.0
2014-11-25 10:30:00,49.21,49.24,49.07,49.11,182800.0,44.3313,44.3583,44.2051,44.2412,182800.0
2014-11-25 10:40:00,49.12,49.16,49.04,49.07,82100.0,44.2502,44.2862,44.1781,44.2051,82100.0
2014-11-25 10:50:00,49.06,49.06,49.02,49.06,98200.0,44.1961,44.1961,44.1601,44.1961,98200.0
2014-11-25 11:00:00,49.06,49.07,49.03,49.05,80900.0,44.1961,44.2051,44.1691,44.1871,80900.0
2014-11-25 11:10:00,49.05,49.06,49.02,49.03,65100.0,44.1871,44.1961,44.1601,44.1691,65100.0
2014-11-25 11:20:00,49.03,49.05,49.0,49.0,87300.0,44.1691,44.1871,44.1421,44.1421,87300.0
2014-11-25 11:30:00,49.0,49.05,49.0,49.03,60800.0,44.1421,44.1871,44.1421,44.1691,60800.0
2014-11-25 11:40:00,49.02,49.04,49.0,49.02,77000.0,44.1601,44.1781,44.1421,44.1601,77000.0
2014-11-25 11:50:00,49.03,49.04,49.0,49.01,37800.0,44.1691,44.1781,44.1421,44.1511,37800.0
2014-11-25 12:00:00,49.01,49.06,49.01,49.01,47900.0,44.1511,44.1961,44.1511,44.1511,47900.0
2014-11-25 12:10:00,49.01,49.02,48.97,49.0,19200.0,44.1511,44.1601,44.1151,44.1421,19200.0
2014-11-25 12:20:00,49.0,49.01,48.99,48.99,37300.0,44.1421,44.1511,44.1331,44.1331,37300.0
2014-11-25 12:30:00,48.99,49.0,48.96,48.98,42100.0,44.1331,44.1421,44.1061,44.1241,42100.0
2014-11-25 12:40:00,48.98,49.05,48.97,49.03,46100.0,44.1241,44.1871,44.1151,44.1691,46100.0
2014-11-25 12:50:00,49.04,49.1,49.02,49.1,97400.0,44.1781,44.2322,44.1601,44.2322,97400.0
2014-11-25 13:00:00,49.1,49.18,49.09,49.17,49600.0,44.2322,44.3042,44.2232,44.2952,49600.0
2014-11-25 13:10:00,49.17,49.25,49.16,49.25,74700.0,44.2952,44.3673,44.2862,44.3673,74700.0
2014-11-25 13:20:00,49.25,49.27,49.21,49.25,122800.0,44.3673,44.3853,44.3313,44.3673,122800.0
2014-11-25 13:30:00,49.24,49.29,49.24,49.28,76500.0,44.3583,44.4033,44.3583,44.3943,76500.0
2014-11-25 13:40:00,49.27,49.33,49.27,49.29,197400.0,44.3853,44.4394,44.3853,44.4033,197400.0
2014-11-25 13:50:00,49.29,49.34,49.27,49.28,83200.0,44.4033,44.4484,44.3853,44.3943,83200.0
2014-11-25 14:00:00,49.27,49.32,49.26,49.27,21100.0,44.3853,44.4304,44.3763,44.3853,21100.0
2014-11-25 14:10:00,49.27,49.27,49.25,49.27,20100.0,44.3853,44.3853,44.3673,44.3853,20100.0
2014-11-25 14:20:00,49.27,49.3,49.23,49.28,88900.0,44.3853,44.4123,44.3493,44.3943,88900.0
2014-11-25 14:30:00,49.28,49.28,49.24,49.24,73200.0,44.3943,44.3943,44.3583,44.3583,73200.0
2014-11-25 14:40:00,49.25,49.28,49.23,49.28,70000.0,44.3673,44.3943,44.3493,44.3943,70000.0
2014-11-25 14:50:00,49.28,49.32,49.26,49.3,118800.0,44.3943,44.4304,44.3763,44.4123,118800.0
2014-11-25 15:00:00,49.3,49.38,49.29,49.36,79700.0,44.4123,44.4844,44.4033,44.4664,79700.0
2014-11-25 15:10:00,49.36,49.4,49.34,49.35,75000.0,44.4664,44.5024,44.4484,44.4574,75000.0
2014-11-25 15:20:00,49.36,49.37,49.33,49.34,94300.0,44.4664,44.4754,44.4394,44.4484,94300.0
2014-11-25 15:30:00,49.34,49.34,49.26,49.31,157400.0,44.4484,44.4484,44.3763,44.4214,157400.0
2014-11-25 15:40:00,49.31,49.41,49.29,49.39,366700.0,44.4214,44.5114,44.4033,44.4934,366700.0
2014-11-25 15:50:00,49.38,49.39,49.24,49.32,1252400.0,44.4844,44.4934,44.3583,44.4304,1252400.0
2014-11-26 09:30:00,49.43,49.69,49.37,49.56,58300.0,44.5295,44.7637,44.4754,44.6466,58300.0
2014-11-26 09:40:00,49.58,49.62,49.43,49.59,117700.0,44.6646,44.7006,44.5295,44.6736,117700.0
2014-11-26 09:50:00,49.58,49.72,49.55,49.69,35900.0,44.6646,44.7907,44.6376,44.7637,35900.0
2014-11-26 10:00:00,49.7,49.71,49.6,49.67,113100.0,44.7727,44.7817,44.6826,44.7457,113100.0
2014-11-26 10:10:00,49.66,49.7,49.65,49.67,39700.0,44.7367,44.7727,44.7276,44.7457,39700.0
2014-11-26 10:20:00,49.66,49.72,49.65,49.67,30000.0,44.7367,44.7907,44.7276,44.7457,30000.0
2014-11-26 10:30:00,49.67,49.72,49.61,49.62,64200.0,44.7457,44.7907,44.6916,44.7006,64200.0
2014-11-26 10:40:00,49.6,49.7,49.58,49.69,44300.0,44.6826,44.7727,44.6646,44.7637,44300.0
2014-11-26 10:50:00,49.67,49.67,49.55,49.56,15400.0,44.7457,44.7457,44.6376,44.6466,15400.0
2014-11-26 11:00:00,49.55,49.61,49.52,49.58,52600.0,44.6376,44.6916,44.6105,44.6646,52600.0
2014-11-26 11:10:00,49.58,49.73,49.58,49.7,34300.0,44.6646,44.7997,44.6646,44.7727,34300.0
2014-11-26 11:20:00,49.7,49.71,49.59,49.63,22500.0,44.7727,44.7817,44.6736,44.7096,22500.0
2014-11-26 11:30:00,49.63,49.63,49.55,49.55,26900.0,44.7096,44.7096,44.6376,44.6376,26900.0
2014-11-26 11:40:00,49.56,49.59,49.54,49.58,19600.0,44.6466,44.6736,44.6286,44.6646,19600.0
2014-11-26 11:50:00,49.57,49.66,49.54,49.64,26700.0,44.6556,44.7367,44.6286,44.7186,26700.0
2014-11-26 12:00:00,49.64,49.79,49.6,49.79,38900.0,44.7186,44.8538,44.6826,44.8538,38900.0
2014-11-26 12:10:00,49.79,49.81,49.76,49.81,37600.0,44.8538,44.8718,44.8267,44.8718,37600.0
2014-11-26 12:20:00,49.8,49.85,49.78,49.83,34300.0,44.8628,44.9078,44.8448,44.8898,34300.0
2014-11-26 12:30:00,49.83,49.87,49.79,49.86,22200.0,44.8898,44.9258,44.8538,44.9168,22200.0
2014-11-26 12:40:00,49.86,49.94,49.85,49.88,27700.0,44.9168,44.9889,44.9078,44.9348,27700.0
2014-11-26 12:50:00,49.89,49.94,49.87,49.91,20700.0,44.9439,44.9889,44.9258,44.9619,20700.0
2014-11-26 13:00:00,49.91,49.98,49.91,49.98,24700.0,44.9619,45.0249,44.9619,45.0249,24700.0
2014-11-26 13:10:00,49.98,50.06,49.97,50.05,41200.0,45.0249,45.097,45.0159,45.088,41200.0
2014-11-26 13:20:00,50.06,50.12,50.06,50.12,31800.0,45.097,45.1511,45.097,45.1511,31800.0
2014-11-26 13:30:00,50.12,50.17,50.11,50.12,57100.0,45.1511,45.1961,45.142,45.1511,57100.0
2014-11-26 13:40:00,50.13,50.15,50.08,50.09,27800.0,45.1601,45.1781,45.115,45.124,27800.0
2014-11-26 13:50:00,50.09,50.1,50.04,50.05,50300.0,45.124,45.133,45.079,45.088,50300.0
2014-11-26 14:00:00,50.06,50.08,50.03,50.03,34700.0,45.097,45.115,45.07,45.07,34700.0
2014-11-26 14:10:00,50.03,50.03,49.98,50.0,26000.0,45.07,45.07,45.0249,45.0429,26000.0
2014-11-26 14:20:00,50.0,50.06,49.97,49.97,27300.0,45.0429,45.097,45.0159,45.0159,27300.0
2014-11-26 14:30:00,49.98,49.99,49.95,49.95,18000.0,45.0249,45.0339,44.9979,44.9979,18000.0
2014-11-26 14:40:00,49.96,49.98,49.91,49.95,31500.0,45.0069,45.0249,44.9619,44.9979,31500.0
2014-11-26 14:50:00,49.94,49.97,49.9,49.9,34000.0,44.9889,45.0159,44.9529,44.9529,34000.0
2014-11-26 15:00:00,49.9,49.94,49.89,49.92,35100.0,44.9529,44.9889,44.9439,44.9709,35100.0
2014-11-26 15:10:00,49.92,49.96,49.91,49.93,35800.0,44.9709,45.0069,44.9619,44.9799,35800.0
2014-11-26 15:20:00,49.94,49.94,49.84,49.85,60900.0,44.9889,44.9889,44.8988,44.9078,60900.0
2014-11-26 15:30:00,49.84,49.87,49.82,49.83,85500.0,44.8988,44.9258,44.8808,44.8898,85500.0
2014-11-26 15:40:00,49.83,49.91,49.81,49.9,132200.0,44.8898,44.9619,44.8718,44.9529,132200.0
2014-11-26 15:50:00,49.9,49.95,49.88,49.93,184000.0,44.9529,44.9979,44.9348,44.9799,184000.0
2014-11-28 09:30:00,50.21,50.55,50.08,50.48,77800.0,45.2321,45.5384,45.115,45.4754,77800.0
2014-11-28 09:40:00,50.47,50.49,50.31,50.47,25900.0,45.4664,45.4844,45.3222,45.4664,25900.0
2014-11-28 09:50:00,50.46,50.49,50.39,50.44,18600.0,45.4573,45.4844,45.3943,45.4393,18600.0
2014-11-28 10:00:00,50.45,50.65,50.45,50.58,29400.0,45.4483,45.6285,45.4483,45.5654,29400.0
2014-11-28 10:10:00,50.59,50.7,50.58,50.61,37000.0,45.5745,45.6735,45.5654,45.5925,37000.0
2014-11-28 10:20:00,50.61,50.75,50.61,50.66,17100.0,45.5925,45.7186,45.5925,45.6375,17100.0
2014-11-28 10:30:00,50.67,50.78,50.67,50.73,33700.0,45.6465,45.7456,45.6465,45.7006,33700.0
2014-11-28 10:40:00,50.74,50.76,50.62,50.7,42200.0,45.7096,45.7276,45.6015,45.6735,42200.0
2014-11-28 10:50:00,50.7,50.72,50.65,50.68,16300.0,45.6735,45.6916,45.6285,45.6555,16300.0
2014-11-28 11:00:00,50.7,50.74,50.63,50.64,12600.0,45.6735,45.7096,45.6105,45.6195,12600.0
2014-11-28 11:10:00,50.64,50.81,50.63,50.8,21900.0,45.6195,45.7726,45.6105,45.7636,21900.0
2014-11-28 11:20:00,50.8,50.81,50.76,50.77,39300.0,45.7636,45.7726,45.7276,45.7366,39300.0
2014-11-28 11:30:00,50.76,50.78,50.68,50.68,22900.0,45.7276,45.7456,45.6555,45.6555,22900.0
2014-11-28 11:40:00,50.68,50.71,50.59,50.62,15600.0,45.6555,45.6826,45.5745,45.6015,15600.0
2014-11-28 11:50:00,50.62,50.65,50.59,50.59,18400.0,45.6015,45.6285,45.5745,45.5745,18400.0
2014-11-28 12:00:00,50.58,50.59,50.53,50.56,18400.0,45.5654,45.5745,45.5204,45.5474,18400.0
2014-11-28 12:10:00,50.56,50.61,50.55,50.56,35600.0,45.5474,45.5925,45.5384,45.5474,35600.0
2014-11-28 12:20:00,50.55,50.58,50.52,50.56,48600.0,45.5384,45.5654,45.5114,45.5474,48600.0
2014-11-28 12:30:00,50.56,50.58,50.47,50.47,44300.0,45.5474,45.5654,45.4664,45.4664,44300.0
2014-11-28 12:40:00,50.46,50.52,50.41,50.44,54000.0,45.4573,45.5114,45.4123,45.4393,54000.0
2014-11-28 12:50:00,50.44,50.52,50.4,50.52,111300.0,45.4393,45.5114,45.4033,45.5114,111300.0
2014-12-01 09:30:00,50.21,50.5,50.11,50.44,90500.0,45.2321,45.4934,45.142,45.4393,90500.0
2014-12-01 09:40:00,50.44,50.45,50.24,50.39,41400.0,45.4393,45.4483,45.2592,45.3943,41400.0
2014-12-01 09:50:00,50.37,50.67,50.36,50.62,101900.0,45.3763,45.6465,45.3673,45.6015,101900.0
2014-12-01 10:00:00,50.61,50.79,50.58,50.79,62900.0,45.5925,45.7546,45.5654,45.7546,62900.0
2014-12-01 10:10:00,50.79,51.05,50.77,51.04,120300.0,45.7546,45.9888,45.7366,45.9798,120300.0
2014-12-01 10:20:00,51.04,51.16,51.03,51.15,46300.0,45.9798,46.0879,45.9708,46.0789,46300.0
2014-12-01 10:30:00,51.14,51.25,51.1,51.16,63600.0,46.0699,46.169,46.0339,46.0879,63600.0
2014-12-01 10:40:00,51.16,51.24,51.14,51.18,84200.0,46.0879,46.16,46.0699,46.106,84200.0
2014-12-01 10:50:00,51.18,51.22,51.16,51.2,69400.0,46.106,46.142,46.0879,46.124,69400.0
2014-12-01 11:00:00,51.21,51.24,51.18,51.19,74600.0,46.133,46.16,46.106,46.115,74600.0
2014-12-01 11:10:00,51.19,51.25,51.15,51.24,71700.0,46.115,46.169,46.0789,46.16,71700.0
2014-12-01 11:20:00,51.24,51.38,51.23,51.37,97300.0,46.16,46.2861,46.151,46.2771,97300.0
2014-12-01 11:30:00,51.36,51.44,51.36,51.41,87700.0,46.2681,46.3402,46.2681,46.3132,87700.0
2014-12-01 11:40:00,51.41,51.51,51.4,51.51,80000.0,46.3132,46.4032,46.3041,46.4032,80000.0
2014-12-01 11:50:00,51.51,51.51,51.42,51.44,76500.0,46.4032,46.4032,46.3222,46.3402,76500.0
2014-12-01 12:00:00,51.44,51.45,51.32,51.36,59400.0,46.3402,46.3492,46.2321,46.2681,59400.0
2014-12-01 12:10:00,51.36,51.45,51.36,51.44,35100.0,46.2681,46.3492,46.2681,46.3402,35100.0
2014-12-01 12:20:00,51.44,51.45,51.39,51.43,41500.0,46.3402,46.3492,46.2951,46.3312,41500.0
2014-12-01 12:30:00,51.43,51.47,51.36,51.36,50500.0,46.3312,46.3672,46.2681,46.2681,50500.0
2014-12-01 12:40:00,51.36,51.39,51.29,51.31,54600.0,46.2681,46.2951,46.2051,46.2231,54600.0
2014-12-01 12:50:00,51.31,51.31,51.25,51.27,54400.0,46.2231,46.2231,46.169,46.187,54400.0
2014-12-01 13:00:00,51.25,51.27,51.19,51.2,122700.0,46.169,46.187,46.115,46.124,122700.0
2014-12-01 13:10:00,51.19,51.21,51.17,51.17,43600.0,46.115,46.133,46.097,46.097,43600.0
2014-12-01 13:20:00,51.18,51.21,51.16,51.17,30000.0,46.106,46.133,46.0879,46.097,30000.0
2014-12-01 13:30:00,51.18,51.19,51.14,51.18,32400.0,46.106,46.115,46.0699,46.106,32400.0
2014-12-01 13:40:00,51.18,51.2,51.15,51.17,23200.0,46.106,46.124,46.0789,46.097,23200.0
2014-12-01 13:50:00,51.17,51.18,51.11,51.15,21300.0,46.097,46.106,46.0429,46.0789,21300.0
2014-12-01 14:00:00,51.16,51.17,51.09,51.13,35900.0,46.0879,46.097,46.0249,46.0609,35900.0
2014-12-01 14:10:00,51.12,51.12,51.08,51.09,28800.0,46.0519,46.0519,46.0159,46.0249,28800.0
2014-12-01 14:20:00,51.1,51.11,51.05,51.08,49700.0,46.0339,46.0429,45.9888,46.0159,49700.0
2014-12-01 14:30:00,51.08,51.08,50.99,51.01,47800.0,46.0159,46.0159,45.9348,45.9528,47800.0
2014-12-01 14:40:00,51.01,51.02,50.89,50.9,34800.0,45.9528,45.9618,45.8447,45.8537,34800.0
2014-12-01 14:50:00,50.91,50.91,50.78,50.78,104200.0,45.8627,45.8627,45.7456,45.7456,104200.0
2014-12-01 15:00:00,50.77,50.79,50.72,50.76,155100.0,45.7366,45.7546,45.6916,45.7276,155100.0
2014-12-01 15:10:00,50.76,50.79,50.73,50.79,155900.0,45.7276,45.7546,45.7006,45.7546,155900.0
2014-12-01 15:20:00,50.79,50.79,50.74,50.76,167400.0,45.7546,45.7546,45.7096,45.7276,167400.0
2014-12-01 15:30:00,50.76,50.78,50.74,50.75,159000.0,45.7276,45.7456,45.7096,45.7186,159000.0
2014-12-01 15:40:00,50.75,50.77,50.69,50.7,163500.0,45.7186,45.7366,45.6645,45.6735,163500.0
2014-12-01 15:50:00,50.69,50.71,50.62,50.62,390000.0,45.6645,45.6826,45.6015,45.6015,390000.0
2014-12-02 09:30:00,50.69,51.27,50.59,51.22,179300.0,45.6645,46.187,45.5745,46.142,179300.0
2014-12-02 09:40:00,51.21,51.22,51.03,51.05,153800.0,46.133,46.142,45.9708,45.9888,153800.0
2014-12-02 09:50:00,51.04,51.16,50.95,51.14,95300.0,45.9798,46.0879,45.8988,46.0699,95300.0
2014-12-02 10:00:00,51.15,51.28,51.15,51.24,70600.0,46.0789,46.196,46.0789,46.16,70600.0
2014-12-02 10:10:00,51.24,51.34,51.2,51.34,91500.0,46.16,46.2501,46.124,46.2501,91500.0
2014-12-02 10:20:00,51.34,51.43,51.32,51.36,126700.0,46.2501,46.3312,46.2321,46.2681,126700.0
2014-12-02 10:30:00,51.37,51.38,51.27,51.33,50100.0,46.2771,46.2861,46.187,46.2411,50100.0
2014-12-02 10:40:00,51.34,51.34,51.27,51.32,47300.0,46.2501,46.2501,46.187,46.2321,47300.0
2014-12-02 10:50:00,51.32,51.36,51.31,51.36,74700.0,46.2321,46.2681,46.2231,46.2681,74700.0
2014-12-02 11:00:00,51.36,51.49,51.32,51.46,67200.0,46.2681,46.3852,46.2321,46.3582,67200.0
2014-12-02 11:10:00,51.47,51.56,51.44,51.55,48300.0,46.3672,46.4483,46.3402,46.4393,48300.0
2014-12-02 11:20:00,51.56,51.6,51.54,51.54,42500.0,46.4483,46.4843,46.4303,46.4303,42500.0
2014-12-02 11:30:00,51.54,51.55,51.32,51.35,127400.0,46.4303,46.4393,46.2321,46.2591,127400.0
2014-12-02 11:40:00,51.34,51.41,51.25,51.27,40500.0,46.2501,46.3132,46.169,46.187,40500.0
2014-12-02 11:50:00,51.26,51.27,51.21,51.25,29300.0,46.178,46.187,46.133,46.169,29300.0
2014-12-02 12:00:00,51.26,51.4,51.25,51.39,45200.0,46.178,46.3041,46.169,46.2951,45200.0
2014-12-02 12:10:00,51.39,51.51,51.38,51.48,56300.0,46.2951,46.4032,46.2861,46.3762,56300.0
2014-12-02 12:20:00,51.48,51.55,51.46,51.54,37300.0,46.3762,46.4393,46.3582,46.4303,37300.0
2014-12-02 12:30:00,51.54,51.54,51.44,51.46,34500.0,46.4303,46.4303,46.3402,46.3582,34500.0
2014-12-02 12:40:00,51.45,51.45,51.4,51.42,24300.0,46.3492,46.3492,46.3041,46.3222,24300.0
2014-12-02 12:50:00,51.42,51.44,51.37,51.4,21300.0,46.3222,46.3402,46.2771,46.3041,21300.0
2014-12-02 13:00:00,51.39,51.45,51.39,51.39,30800.0,46.2951,46.3492,46.2951,46.2951,30800.0
2014-12-02 13:10:00,51.4,51.5,51.4,51.5,40200.0,46.3041,46.3942,46.3041,46.3942,40200.0
2014-12-02 13:20:00,51.49,51.6,51.49,51.58,41000.0,46.3852,46.4843,46.3852,46.4663,41000.0
2014-12-02 13:30:00,51.58,51.62,51.56,51.57,35000.0,46.4663,46.5023,46.4483,46.4573,35000.0
2014-12-02 13:40:00,51.57,51.66,51.57,51.64,51400.0,46.4573,46.5384,46.4573,46.5204,51400.0
2014-12-02 13:50:00,51.64,51.73,51.64,51.66,50700.0,46.5204,46.6014,46.5204,46.5384,50700.0
2014-12-02 14:00:00,51.65,51.74,51.65,51.73,67300.0,46.5294,46.6104,46.5294,46.6014,67300.0
2014-12-02 14:10:00,51.73,51.74,51.7,51.7,83500.0,46.6014,46.6104,46.5744,46.5744,83500.0
2014-12-02 14:20:00,51.7,51.71,51.64,51.65,123400.0,46.5744,46.5834,46.5204,46.5294,123400.0
2014-12-02 14:30:00,51.65,51.65,51.55,51.61,62200.0,46.5294,46.5294,46.4393,46.4933,62200.0
2014-12-02 14:40:00,51.61,51.61,51.54,51.56,152700.0,46.4933,46.4933,46.4303,46.4483,152700.0
2014-12-02 14:50:00,51.57,51.61,51.56,51.57,52700.0,46.4573,46.4933,46.4483,46.4573,52700.0
2014-12-02 15:00:00,51.57,51.57,51.5,51.55,85900.0,46.4573,46.4573,46.3942,46.4393,85900.0
2014-12-02 15:10:00,51.55,51.61,51.54,51.6,200300.0,46.4393,46.4933,46.4303,46.4843,200300.0
2014-12-02 15:20:00,51.61,51.61,51.54,51.6,114800.0,46.4933,46.4933,46.4303,46.4843,114800.0
2014-12-02 15:30:00,51.6,51.6,51.51,51.56,121300.0,46.4843,46.4843,46.4032,46.4483,121300.0
2014-12-02 15:40:00,51.57,51.61,51.56,51.59,283200.0,46.4573,46.4933,46.4483,46.4753,283200.0
2014-12-02 15:50:00,51.58,51.63,51.49,51.5,586300.0,46.4663,46.5113,46.3852,46.3942,586300.0
2014-12-03 09:30:00,51.5,51.55,51.36,51.46,137400.0,46.3942,46.4393,46.2681,46.3582,137400.0
2014-12-03 09:40:00,51.46,51.46,51.15,51.17,592000.0,46.3582,46.3582,46.0789,46.097,592000.0
2014-12-03 09:50:00,51.18,51.27,51.14,51.21,67100.0,46.106,46.187,46.0699,46.133,67100.0
2014-12-03 10:00:00,51.21,51.28,51.15,51.27,99700.0,46.133,46.196,46.0789,46.187,99700.0
2014-12-03 10:10:00,51.28,51.36,51.23,51.29,72300.0,46.196,46.2681,46.151,46.2051,72300.0
2014-12-03 10:20:00,51.26,51.29,51.11,51.12,48500.0,46.178,46.2051,46.0429,46.0519,48500.0
2014-12-03 10:30:00,51.14,51.24,51.08,51.17,84300.0,46.0699,46.16,46.0159,46.097,84300.0
2014-12-03 10:40:00,51.18,51.25,51.16,51.21,51900.0,46.106,46.169,46.0879,46.133,51900.0
2014-12-03 10:50:00,51.21,51.27,51.19,51.21,111900.0,46.133,46.187,46.115,46.133,111900.0
2014-12-03 11:00:00,51.2,51.21,50.96,50.96,203400.0,46.124,46.133,45.9078,45.9078,203400.0
2014-12-03 11:10:00,50.97,51.05,50.88,51.04,46700.0,45.9168,45.9888,45.8357,45.9798,46700.0
2014-12-03 11:20:00,51.05,51.08,50.93,50.97,38300.0,45.9888,46.0159,45.8807,45.9168,38300.0
2014-12-03 11:30:00,50.97,50.99,50.88,50.89,35200.0,45.9168,45.9348,45.8357,45.8447,35200.0
2014-12-03 11:40:00,50.89,50.99,50.88,50.98,64900.0,45.8447,45.9348,45.8357,45.9258,64900.0
2014-12-03 11:50:00,50.98,50.98,50.86,50.95,39800.0,45.9258,45.9258,45.8177,45.8988,39800.0
2014-12-03 12:00:00,50.95,50.98,50.84,50.86,39500.0,45.8988,45.9258,45.7997,45.8177,39500.0
2014-12-03 12:10:00,50.87,51.0,50.87,50.97,28800.0,45.8267,45.9438,45.8267,45.9168,28800.0
2014-12-03 12:20:00,50.97,51.13,50.96,51.12,28900.0,45.9168,46.0609,45.9078,46.0519,28900.0
2014-12-03 12:30:00,51.13,51.18,51.1,51.15,41000.0,46.0609,46.106,46.0339,46.0789,41000.0
2014-12-03 12:40:00,51.15,51.16,51.08,51.14,35200.0,46.0789,46.0879,46.0159,46.0699,35200.0
2014-12-03 12:50:00,51.15,51.21,51.14,51.17,29600.0,46.0789,46.133,46.0699,46.097,29600.0
2014-12-03 13:00:00,51.16,51.17,51.12,51.15,20400.0,46.0879,46.097,46.0519,46.0789,20400.0
2014-12-03 13:10:00,51.15,51.18,51.13,51.18,25700.0,46.0789,46.106,46.0609,46.106,25700.0
2014-12-03 13:20:00,51.18,51.22,51.16,51.21,39000.0,46.106,46.142,46.0879,46.133,39000.0
2014-12-03 13:30:00,51.2,51.21,51.15,51.18,28100.0,46.124,46.133,46.0789,46.106,28100.0
2014-12-03 13:40:00,51.19,51.22,51.17,51.19,33100.0,46.115,46.142,46.097,46.115,33100.0
2014-12-03 13:50:00,51.19,51.23,51.16,51.16,24900.0,46.115,46.151,46.0879,46.0879,24900.0
2014-12-03 14:00:00,51.15,51.16,51.12,51.15,25600.0,46.0789,46.0879,46.0519,46.0789,25600.0
2014-12-03 14:10:00,51.15,51.21,51.13,51.2,53000.0,46.0789,46.133,46.0609,46.124,53000.0
2014-12-03 14:20:00,51.2,51.21,51.14,51.15,28500.0,46.124,46.133,46.0699,46.0789,28500.0
2014-12-03 14:30:00,51.15,51.18,51.1,51.11,31600.0,46.0789,46.106,46.0339,46.0429,31600.0
2014-12-03 14:40:00,51.1,51.15,51.08,51.14,30600.0,46.0339,46.0789,46.0159,46.0699,30600.0
2014-12-03 14:50:00,51.13,51.16,51.11,51.13,36800.0,46.0609,46.0879,46.0429,46.0609,36800.0
2014-12-03 15:00:00,51.13,51.14,51.08,51.14,45300.0,46.0609,46.0699,46.0159,46.0699,45300.0
2014-12-03 15:10:00,51.14,51.19,51.13,51.17,110400.0,46.0699,46.115,46.0609,46.097,110400.0
2014-12-03 15:20:00,51.17,51.18,51.11,51.17,89100.0,46.097,46.106,46.0429,46.097,89100.0
2014-12-03 15:30:00,51.17,51.2,51.13,51.16,87600.0,46.097,46.124,46.0609,46.0879,87600.0
2014-12-03 15:40:00,51.16,51.18,51.1,51.11,140200.0,46.0879,46.106,46.0339,46.0429,140200.0
2014-12-03 15:50:00,51.12,51.15,50.99,51.0,467300.0,46.0519,46.0789,45.9348,45.9438,467300.0
2014-12-04 09:30:00,50.91,51.39,50.91,51.28,113800.0,45.8627,46.2951,45.8627,46.196,113800.0
2014-12-04 09:40:00,51.26,51.32,51.14,51.22,109400.0,46.178,46.2321,46.0699,46.142,109400.0
2014-12-04 09:50:00,51.22,51.25,51.14,51.17,82700.0,46.142,46.169,46.0699,46.097,82700.0
2014-12-04 10:00:00,51.2,51.29,51.15,51.23,114100.0,46.124,46.2051,46.0789,46.151,114100.0
2014-12-04 10:10:00,51.23,51.32,51.17,51.26,100200.0,46.151,46.2321,46.097,46.178,100200.0
2014-12-04 10:20:00,51.26,51.29,51.2,51.2,95300.0,46.178,46.2051,46.124,46.124,95300.0
2014-12-04 10:30:00,51.21,51.28,51.18,51.2,90300.0,46.133,46.196,46.106,46.124,90300.0
2014-12-04 10:40:00,51.19,51.28,51.17,51.22,65600.0,46.115,46.196,46.097,46.142,65600.0
2014-12-04 10:50:00,51.22,51.31,51.19,51.29,60200.0,46.142,46.2231,46.115,46.2051,60200.0
2014-12-04 11:00:00,51.28,51.35,51.2,51.21,132000.0,46.196,46.2591,46.124,46.133,132000.0
2014-12-04 11:10:00,51.22,51.29,51.19,51.28,72500.0,46.142,46.2051,46.115,46.196,72500.0
2014-12-04 11:20:00,51.28,51.31,51.19,51.23,65300.0,46.196,46.2231,46.115,46.151,65300.0
2014-12-04 11:30:00,51.23,51.25,51.14,51.21,30500.0,46.151,46.169,46.0699,46.133,30500.0
2014-12-04 11:40:00,51.2,51.25,51.18,51.22,45700.0,46.124,46.169,46.106,46.142,45700.0
2014-12-04 11:50:00,51.22,51.25,51.2,51.23,48300.0,46.142,46.169,46.124,46.151,48300.0
2014-12-04 12:00:00,51.23,51.28,51.2,51.25,133200.0,46.151,46.196,46.124,46.169,133200.0
2014-12-04 12:10:00,51.25,51.3,51.23,51.27,32400.0,46.169,46.2141,46.151,46.187,32400.0
2014-12-04 12:20:00,51.26,51.32,51.25,51.29,30300.0,46.178,46.2321,46.169,46.2051,30300.0
2014-12-04 12:30:00,51.29,51.46,51.27,51.33,114500.0,46.2051,46.3582,46.187,46.2411,114500.0
2014-12-04 12:40:00,51.33,51.35,51.3,51.32,20300.0,46.2411,46.2591,46.2141,46.2321,20300.0
2014-12-04 12:50:00,51.31,51.32,51.2,51.23,23600.0,46.2231,46.2321,46.124,46.151,23600.0
2014-12-04 13:00:00,51.23,51.31,51.22,51.27,73600.0,46.151,46.2231,46.142,46.187,73600.0
2014-12-04 13:10:00,51.27,51.35,51.27,51.34,32400.0,46.187,46.2591,46.187,46.2501,32400.0
2014-12-04 13:20:00,51.34,51.35,51.27,51.29,31700.0,46.2501,46.2591,46.187,46.2051,31700.0
2014-12-04 13:30:00,51.29,51.29,51.21,51.21,41000.0,46.2051,46.2051,46.133,46.133,41000.0
2014-12-04 13:40:00,51.2,51.3,51.2,51.27,25100.0,46.124,46.2141,46.124,46.187,25100.0
2014-12-04 13:50:00,51.27,51.29,51.25,51.26,24500.0,46.187,46.2051,46.169,46.178,24500.0
2014-12-04 14:00:00,51.25,51.3,51.24,51.27,35300.0,46.169,46.2141,46.16,46.187,35300.0
2014-12-04 14:10:00,51.28,51.28,51.23,51.27,21400.0,46.196,46.196,46.151,46.187,21400.0
2014-12-04 14:20:00,51.28,51.28,51.23,51.24,25600.0,46.196,46.196,46.151,46.16,25600.0
2014-12-04 14:30:00,51.25,51.26,51.15,51.15,47100.0,46.169,46.178,46.0789,46.0789,47100.0
2014-12-04 14:40:00,51.15,51.17,51.14,51.16,18700.0,46.0789,46.097,46.0699,46.0879,18700.0
2014-12-04 14:50:00,51.15,51.17,51.13,51.16,21700.0,46.0789,46.097,46.0609,46.0879,21700.0
2014-12-04 15:00:00,51.17,51.2,51.15,51.17,26600.0,46.097,46.124,46.0789,46.097,26600.0
2014-12-04 15:10:00,51.17,51.18,51.12,51.14,48100.0,46.097,46.106,46.0519,46.0699,48100.0
2014-12-04 15:20:00,51.13,51.13,51.07,51.09,46400.0,46.0609,46.0609,46.0069,46.0249,46400.0
2014-12-04 15:30:00,51.08,51.11,51.07,51.08,95000.0,46.0159,46.0429,46.0069,46.0159,95000.0
2014-12-04 15:40:00,51.09,51.13,51.08,51.11,126600.0,46.0249,46.0609,46.0159,46.0429,126600.0
2014-12-04 15:50:00,51.11,51.12,51.05,51.07,398500.0,46.0429,46.0519,45.9888,46.0069,398500.0
2014-12-05 09:30:00,49.86,50.85,49.79,50.85,110800.0,44.9168,45.8087,44.8538,45.8087,110800.0
2014-12-05 09:40:00,50.82,50.84,50.53,50.7,62700.0,45.7817,45.7997,45.5204,45.6735,62700.0
2014-12-05 09:50:00,50.68,50.74,50.64,50.71,31500.0,45.6555,45.7096,45.6195,45.6826,31500.0
2014-12-05 10:00:00,50.71,50.78,50.59,50.65,36500.0,45.6826,45.7456,45.5745,45.6285,36500.0
2014-12-05 10:10:00,50.64,50.87,50.63,50.85,29500.0,45.6195,45.8267,45.6105,45.8087,29500.0
2014-12-05 10:20:00,50.84,50.86,50.7,50.72,40800.0,45.7997,45.8177,45.6735,45.6916,40800.0
2014-12-05 10:30:00,50.72,50.75,50.63,50.64,39100.0,45.6916,45.7186,45.6105,45.6195,39100.0
2014-12-05 10:40:00,50.65,50.73,50.62,50.69,36100.0,45.6285,45.7006,45.6015,45.6645,36100.0
2014-12-05 10:50:00,50.69,50.73,50.66,50.71,39900.0,45.6645,45.7006,45.6375,45.6826,39900.0
2014-12-05 11:00:00,50.7,50.77,50.7,50.75,18600.0,45.6735,45.7366,45.6735,45.7186,18600.0
2014-12-05 11:10:00,50.75,50.83,50.74,50.78,31100.0,45.7186,45.7907,45.7096,45.7456,31100.0
2014-12-05 11:20:00,50.79,50.88,50.78,50.88,31700.0,45.7546,45.8357,45.7456,45.8357,31700.0
2014-12-05 11:30:00,50.87,50.88,50.82,50.86,26600.0,45.8267,45.8357,45.7817,45.8177,26600.0
2014-12-05 11:40:00,50.86,50.95,50.83,50.93,23100.0,45.8177,45.8988,45.7907,45.8807,23100.0
2014-12-05 11:50:00,50.94,50.97,50.89,50.89,29300.0,45.8898,45.9168,45.8447,45.8447,29300.0
2014-12-05 12:00:00,50.89,50.91,50.84,50.86,23700.0,45.8447,45.8627,45.7997,45.8177,23700.0
2014-12-05 12:10:00,50.86,50.87,50.75,50.76,26200.0,45.8177,45.8267,45.7186,45.7276,26200.0
2014-12-05 12:20:00,50.77,50.79,50.74,50.77,14300.0,45.7366,45.7546,45.7096,45.7366,14300.0
2014-12-05 12:30:00,50.78,50.82,50.76,50.82,23800.0,45.7456,45.7817,45.7276,45.7817,23800.0
2014-12-05 12:40:00,50.81,50.82,50.77,50.79,23400.0,45.7726,45.7817,45.7366,45.7546,23400.0
2014-12-05 12:50:00,50.79,50.82,50.78,50.82,11000.0,45.7546,45.7817,45.7456,45.7817,11000.0
2014-12-05 13:00:00,50.82,50.84,50.78,50.78,15400.0,45.7817,45.7997,45.7456,45.7456,15400.0
2014-12-05 13:10:00,50.78,50.8,50.75,50.79,19400.0,45.7456,45.7636,45.7186,45.7546,19400.0
2014-12-05 13:20:00,50.79,50.79,50.74,50.77,16400.0,45.7546,45.7546,45.7096,45.7366,16400.0
2014-12-05 13:30:00,50.77,50.79,50.75,50.76,12400.0,45.7366,45.7546,45.7186,45.7276,12400.0
2014-12-05 13:40:00,50.76,50.83,50.75,50.82,24100.0,45.7276,45.7907,45.7186,45.7817,24100.0
2014-12-05 13:50:00,50.82,50.83,50.79,50.8,13400.0,45.7817,45.7907,45.7546,45.7636,13400.0
2014-12-05 14:00:00,50.8,50.82,50.76,50.76,11300.0,45.7636,45.7817,45.7276,45.7276,11300.0
2014-12-05 14:10:00,50.75,50.77,50.74,50.75,16800.0,45.7186,45.7366,45.7096,45.7186,16800.0
2014-12-05 14:20:00,50.76,50.82,50.76,50.82,15500.0,45.7276,45.7817,45.7276,45.7817,15500.0
2014-12-05 14:30:00,50.82,50.84,50.81,50.83,19200.0,45.7817,45.7997,45.7726,45.7907,19200.0
2014-12-05 14:40:00,50.83,50.85,50.81,50.83,16900.0,45.7907,45.8087,45.7726,45.7907,16900.0
2014-12-05 14:50:00,50.82,50.82,50.77,50.79,19400.0,45.7817,45.7817,45.7366,45.7546,19400.0
2014-12-05 15:00:00,50.79,50.85,50.78,50.83,33700.0,45.7546,45.8087,45.7456,45.7907,33700.0
2014-12-05 15:10:00,50.83,50.86,50.81,50.84,30600.0,45.7907,45.8177,45.7726,45.7997,30600.0
2014-12-05 15:20:00,50.84,50.87,50.8,50.86,40800.0,45.7997,45.8267,45.7636,45.8177,40800.0
2014-12-05 15:30:00,50.85,50.85,50.79,50.8,60700.0,45.8087,45.8087,45.7546,45.7636,60700.0
2014-12-05 15:40:00,50.8,50.87,50.8,50.83,73600.0,45.7636,45.8267,45.7636,45.7907,73600.0
2014-12-05 15:50:00,50.83,50.97,50.82,50.95,204200.0,45.7907,45.9168,45.7817,45.8988,204200.0
2014-12-08 09:30:00,50.97,51.28,50.76,50.98,207700.0,45.9168,46.196,45.7276,45.9258,207700.0
2014-12-08 09:40:00,50.98,51.05,50.93,51.05,61800.0,45.9258,45.9888,45.8807,45.9888,61800.0
2014-12-08 09:50:00,51.04,51.23,51.04,51.21,106400.0,45.9798,46.151,45.9798,46.133,106400.0
2014-12-08 10:00:00,51.22,51.32,51.2,51.31,71300.0,46.142,46.2321,46.124,46.2231,71300.0
2014-12-08 10:10:00,51.31,51.37,51.28,51.32,21500.0,46.2231,46.2771,46.196,46.2321,21500.0
2014-12-08 10:20:00,51.31,51.35,51.24,51.31,22200.0,46.2231,46.2591,46.16,46.2231,22200.0
2014-12-08 10:30:00,51.31,51.37,51.28,51.3,54400.0,46.2231,46.2771,46.196,46.2141,54400.0
2014-12-08 10:40:00,51.3,51.32,51.26,51.27,40500.0,46.2141,46.2321,46.178,46.187,40500.0
2014-12-08 10:50:00,51.27,51.31,51.19,51.2,80700.0,46.187,46.2231,46.115,46.124,80700.0
2014-12-08 11:00:00,51.2,51.37,51.19,51.36,33600.0,46.124,46.2771,46.115,46.2681,33600.0
2014-12-08 11:10:00,51.36,51.41,51.32,51.39,90500.0,46.2681,46.3132,46.2321,46.2951,90500.0
2014-12-08 11:20:00,51.39,51.54,51.39,51.5,50800.0,46.2951,46.4303,46.2951,46.3942,50800.0
2014-12-08 11:30:00,51.5,51.58,51.48,51.57,47000.0,46.3942,46.4663,46.3762,46.4573,47000.0
2014-12-08 11:40:00,51.58,51.63,51.56,51.6,38300.0,46.4663,46.5113,46.4483,46.4843,38300.0
2014-12-08 11:50:00,51.61,51.65,51.61,51.64,37100.0,46.4933,46.5294,46.4933,46.5204,37100.0
2014-12-08 12:00:00,51.64,51.66,51.6,51.62,48500.0,46.5204,46.5384,46.4843,46.5023,48500.0
2014-12-08 12:10:00,51.61,51.62,51.49,51.53,48700.0,46.4933,46.5023,46.3852,46.4213,48700.0
2014-12-08 12:20:00,51.54,51.59,51.49,51.57,36700.0,46.4303,46.4753,46.3852,46.4573,36700.0
2014-12-08 12:30:00,51.57,51.61,51.55,51.61,28100.0,46.4573,46.4933,46.4393,46.4933,28100.0
2014-12-08 12:40:00,51.62,51.73,51.62,51.68,62700.0,46.5023,46.6014,46.5023,46.5564,62700.0
2014-12-08 12:50:00,51.68,51.68,51.61,51.63,22400.0,46.5564,46.5564,46.4933,46.5113,22400.0
2014-12-08 13:00:00,51.64,51.66,51.59,51.59,32900.0,46.5204,46.5384,46.4753,46.4753,32900.0
2014-12-08 13:10:00,51.59,51.63,51.58,51.6,33700.0,46.4753,46.5113,46.4663,46.4843,33700.0
2014-12-08 13:20:00,51.6,51.62,51.59,51.6,48100.0,46.4843,46.5023,46.4753,46.4843,48100.0
2014-12-08 13:30:00,51.59,51.61,51.57,51.59,36200.0,46.4753,46.4933,46.4573,46.4753,36200.0
2014-12-08 13:40:00,51.59,51.6,51.53,51.53,35700.0,46.4753,46.4843,46.4213,46.4213,35700.0
2014-12-08 13:50:00,51.53,51.56,51.5,51.54,37100.0,46.4213,46.4483,46.3942,46.4303,37100.0
2014-12-08 14:00:00,51.54,51.56,51.49,51.55,69400.0,46.4303,46.4483,46.3852,46.4393,69400.0
2014-12-08 14:10:00,51.55,51.58,51.54,51.56,138400.0,46.4393,46.4663,46.4303,46.4483,138400.0
2014-12-08 14:20:00,51.56,51.64,51.55,51.64,37500.0,46.4483,46.5204,46.4393,46.5204,37500.0
2014-12-08 14:30:00,51.63,51.7,51.62,51.7,68500.0,46.5113,46.5744,46.5023,46.5744,68500.0
2014-12-08 14:40:00,51.7,51.79,51.69,51.78,49000.0,46.5744,46.6555,46.5654,46.6465,49000.0
2014-12-08 14:50:00,51.78,51.81,51.75,51.79,61100.0,46.6465,46.6735,46.6195,46.6555,61100.0
2014-12-08 15:00:00,51.79,51.8,51.75,51.77,42000.0,46.6555,46.6645,46.6195,46.6375,42000.0
2014-12-08 15:10:00,51.77,51.81,51.74,51.79,49500.0,46.6375,46.6735,46.6104,46.6555,49500.0
2014-12-08 15:20:00,51.79,51.98,51.76,51.96,186400.0,46.6555,46.8266,46.6285,46.8086,186400.0
2014-12-08 15:30:00,51.95,51.97,51.92,51.97,146900.0,46.7996,46.8176,46.7726,46.8176,146900.0
2014-12-08 15:40:00,51.97,51.97,51.92,51.94,166600.0,46.8176,46.8176,46.7726,46.7906,166600.0
2014-12-08 15:50:00,51.93,52.0,51.9,51.92,453900.0,46.7816,46.8447,46.7546,46.7726,453900.0
2014-12-09 09:30:00,51.71,52.04,51.7,51.91,182200.0,46.5834,46.8807,46.5744,46.7636,182200.0
2014-12-09 09:40:00,51.91,51.96,51.51,51.57,111000.0,46.7636,46.8086,46.4032,46.4573,111000.0
2014-12-09 09:50:00,51.56,51.97,51.56,51.89,82400.0,46.4483,46.8176,46.4483,46.7456,82400.0
2014-12-09 10:00:00,51.89,51.91,51.59,51.6,54700.0,46.7456,46.7636,46.4753,46.4843,54700.0
2014-12-09 10:10:00,51.6,51.69,51.5,51.69,73000.0,46.4843,46.5654,46.3942,46.5654,73000.0
2014-12-09 10:20:00,51.69,51.75,51.64,51.69,57800.0,46.5654,46.6195,46.5204,46.5654,57800.0
2014-12-09 10:30:00,51.69,51.77,51.59,51.73,66800.0,46.5654,46.6375,46.4753,46.6014,66800.0
2014-12-09 10:40:00,51.73,51.97,51.71,51.96,67000.0,46.6014,46.8176,46.5834,46.8086,67000.0
2014-12-09 10:50:00,51.96,52.01,51.85,51.87,56300.0,46.8086,46.8537,46.7095,46.7276,56300.0
2014-12-09 11:00:00,51.87,51.91,51.7,51.71,45400.0,46.7276,46.7636,46.5744,46.5834,45400.0
2014-12-09 11:10:00,51.69,51.71,51.64,51.69,56900.0,46.5654,46.5834,46.5204,46.5654,56900.0
2014-12-09 11:20:00,51.68,51.78,51.67,51.71,51400.0,46.5564,46.6465,46.5474,46.5834,51400.0
2014-12-09 11:30:00,51.7,51.73,51.62,51.73,46200.0,46.5744,46.6014,46.5023,46.6014,46200.0
2014-12-09 11:40:00,51.72,51.73,51.59,51.67,40900.0,46.5924,46.6014,46.4753,46.5474,40900.0
2014-12-09 11:50:00,51.66,51.7,51.57,51.66,36200.0,46.5384,46.5744,46.4573,46.5384,36200.0
2014-12-09 12:00:00,51.66,51.71,51.62,51.68,43900.0,46.5384,46.5834,46.5023,46.5564,43900.0
2014-12-09 12:10:00,51.69,51.72,51.64,51.71,84900.0,46.5654,46.5924,46.5204,46.5834,84900.0
2014-12-09 12:20:00,51.71,51.77,51.68,51.75,51100.0,46.5834,46.6375,46.5564,46.6195,51100.0
2014-12-09 12:30:00,51.73,51.79,51.71,51.79,41100.0,46.6014,46.6555,46.5834,46.6555,41100.0
2014-12-09 12:40:00,51.78,51.85,51.78,51.81,35400.0,46.6465,46.7095,46.6465,46.6735,35400.0
2014-12-09 12:50:00,51.81,51.89,51.79,51.89,32900.0,46.6735,46.7456,46.6555,46.7456,32900.0
2014-12-09 13:00:00,51.89,51.9,51.83,51.9,32100.0,46.7456,46.7546,46.6915,46.7546,32100.0
2014-12-09 13:10:00,51.9,51.96,51.88,51.95,40800.0,46.7546,46.8086,46.7366,46.7996,40800.0
2014-12-09 13:20:00,51.95,52.06,51.95,52.0,36500.0,46.7996,46.8987,46.7996,46.8447,36500.0
2014-12-09 13:30:00,52.0,52.01,51.97,52.01,36400.0,46.8447,46.8537,46.8176,46.8537,36400.0
2014-12-09 13:40:00,52.0,52.01,51.93,51.94,27900.0,46.8447,46.8537,46.7816,46.7906,27900.0
2014-12-09 13:50:00,51.94,51.94,51.83,51.85,36400.0,46.7906,46.7906,46.6915,46.7095,36400.0
2014-12-09 14:00:00,51.85,51.87,51.8,51.85,31800.0,46.7095,46.7276,46.6645,46.7095,31800.0
2014-12-09 14:10:00,51.84,51.85,51.74,51.75,26100.0,46.7005,46.7095,46.6104,46.6195,26100.0
2014-12-09 14:20:00,51.75,51.76,51.71,51.74,33700.0,46.6195,46.6285,46.5834,46.6104,33700.0
2014-12-09 14:30:00,51.73,51.74,51.61,51.67,40100.0,46.6014,46.6104,46.4933,46.5474,40100.0
2014-12-09 14:40:00,51.66,51.74,51.65,51.73,32800.0,46.5384,46.6104,46.5294,46.6014,32800.0
2014-12-09 14:50:00,51.73,51.74,51.69,51.73,45500.0,46.6014,46.6104,46.5654,46.6014,45500.0
2014-12-09 15:00:00,51.73,51.81,51.73,51.78,43000.0,46.6014,46.6735,46.6014,46.6465,43000.0
2014-12-09 15:10:00,51.78,51.79,51.74,51.74,41000.0,46.6465,46.6555,46.6104,46.6104,41000.0
2014-12-09 15:20:00,51.75,51.77,51.73,51.75,52100.0,46.6195,46.6375,46.6014,46.6195,52100.0
2014-12-09 15:30:00,51.75,51.78,51.72,51.77,56300.0,46.6195,46.6465,46.5924,46.6375,56300.0
2014-12-09 15:40:00,51.77,51.81,51.75,51.8,96500.0,46.6375,46.6735,46.6195,46.6645,96500.0
2014-12-09 15:50:00,51.8,51.85,51.76,51.84,172600.0,46.6645,46.7095,46.6285,46.7005,172600.0
2014-12-10 09:30:00,51.88,51.88,51.51,51.87,30500.0,46.7366,46.7366,46.4032,46.7276,30500.0
2014-12-10 09:40:00,51.86,51.94,51.8,51.91,42300.0,46.7185,46.7906,46.6645,46.7636,42300.0
2014-12-10 09:50:00,51.91,52.26,51.91,52.21,55200.0,46.7636,47.0789,46.7636,47.0338,55200.0
2014-12-10 10:00:00,52.21,52.34,52.19,52.34,40300.0,47.0338,47.151,47.0158,47.151,40300.0
2014-12-10 10:10:00,52.31,52.35,52.19,52.19,34200.0,47.1239,47.16,47.0158,47.0158,34200.0
2014-12-10 10:20:00,52.2,52.31,52.19,52.29,28700.0,47.0248,47.1239,47.0158,47.1059,28700.0
2014-12-10 10:30:00,52.29,52.31,52.2,52.25,61200.0,47.1059,47.1239,47.0248,47.0699,61200.0
2014-12-10 10:40:00,52.24,52.29,52.21,52.21,29800.0,47.0609,47.1059,47.0338,47.0338,29800.0
2014-12-10 10:50:00,52.21,52.22,52.11,52.14,33700.0,47.0338,47.0429,46.9438,46.9708,33700.0
2014-12-10 11:00:00,52.16,52.19,52.01,52.02,38900.0,46.9888,47.0158,46.8537,46.8627,38900.0
2014-12-10 11:10:00,52.04,52.12,52.0,52.01,39700.0,46.8807,46.9528,46.8447,46.8537,39700.0
2014-12-10 11:20:00,52.01,52.08,51.99,52.02,44900.0,46.8537,46.9167,46.8357,46.8627,44900.0
2014-12-10 11:30:00,52.01,52.05,51.96,51.97,30500.0,46.8537,46.8897,46.8086,46.8176,30500.0
2014-12-10 11:40:00,51.97,52.04,51.91,52.0,36900.0,46.8176,46.8807,46.7636,46.8447,36900.0
2014-12-10 11:50:00,52.01,52.16,52.01,52.15,39600.0,46.8537,46.9888,46.8537,46.9798,39600.0
2014-12-10 12:00:00,52.16,52.19,52.13,52.16,37900.0,46.9888,47.0158,46.9618,46.9888,37900.0
2014-12-10 12:10:00,52.15,52.15,52.06,52.11,29400.0,46.9798,46.9798,46.8987,46.9438,29400.0
2014-12-10 12:20:00,52.1,52.21,52.1,52.2,66100.0,46.9348,47.0338,46.9348,47.0248,66100.0
2014-12-10 12:30:00,52.21,52.24,52.14,52.14,45700.0,47.0338,47.0609,46.9708,46.9708,45700.0
2014-12-10 12:40:00,52.14,52.2,52.13,52.17,31300.0,46.9708,47.0248,46.9618,46.9978,31300.0
2014-12-10 12:50:00,52.17,52.23,52.17,52.22,47000.0,46.9978,47.0519,46.9978,47.0429,47000.0
2014-12-10 13:00:00,52.22,52.26,52.19,52.22,32500.0,47.0429,47.0789,47.0158,47.0429,32500.0
2014-12-10 13:10:00,52.21,52.31,52.19,52.31,30800.0,47.0338,47.1239,47.0158,47.1239,30800.0
2014-12-10 13:20:00,52.3,52.31,52.21,52.23,21200.0,47.1149,47.1239,47.0338,47.0519,21200.0
2014-12-10 13:30:00,52.23,52.24,52.14,52.14,26000.0,47.0519,47.0609,46.9708,46.9708,26000.0
2014-12-10 13:40:00,52.15,52.15,51.98,51.98,39400.0,46.9798,46.9798,46.8266,46.8266,39400.0
2014-12-10 13:50:00,52.0,52.06,51.98,52.04,27300.0,46.8447,46.8987,46.8266,46.8807,27300.0
2014-12-10 14:00:00,52.04,52.22,52.01,52.16,70900.0,46.8807,47.0429,46.8537,46.9888,70900.0
2014-12-10 14:10:00,52.15,52.16,52.06,52.1,52700.0,46.9798,46.9888,46.8987,46.9348,52700.0
2014-12-10 14:20:00,52.11,52.11,51.98,52.0,43500.0,46.9438,46.9438,46.8266,46.8447,43500.0
2014-12-10 14:30:00,52.0,52.0,51.86,51.87,61800.0,46.8447,46.8447,46.7185,46.7276,61800.0
2014-12-10 14:40:00,51.86,51.92,51.83,51.91,80500.0,46.7185,46.7726,46.6915,46.7636,80500.0
2014-12-10 14:50:00,51.91,51.98,51.87,51.87,142100.0,46.7636,46.8266,46.7276,46.7276,142100.0
2014-12-10 15:00:00,51.88,51.96,51.86,51.95,90300.0,46.7366,46.8086,46.7185,46.7996,90300.0
2014-12-10 15:10:00,51.94,52.03,51.93,52.02,74800.0,46.7906,46.8717,46.7816,46.8627,74800.0
2014-12-10 15:20:00,52.02,52.04,51.94,51.97,54600.0,46.8627,46.8807,46.7906,46.8176,54600.0
2014-12-10 15:30:00,51.97,52.03,51.94,51.97,69900.0,46.8176,46.8717,46.7906,46.8176,69900.0
2014-12-10 15:40:00,51.96,51.98,51.82,51.82,203000.0,46.8086,46.8266,46.6825,46.6825,203000.0
2014-12-10 15:50:00,51.83,51.92,51.81,51.87,338300.0,46.6915,46.7726,46.6735,46.7276,338300.0
2014-12-11 09:30:00,51.89,52.14,51.78,51.93,91100.0,46.7456,46.9708,46.6465,46.7816,91100.0
2014-12-11 09:40:00,51.94,52.04,51.91,51.98,42500.0,46.7906,46.8807,46.7636,46.8266,42500.0
2014-12-11 09:50:00,51.99,52.07,51.94,51.94,28000.0,46.8357,46.9077,46.7906,46.7906,28000.0
2014-12-11 10:00:00,51.96,52.16,51.94,52.15,101400.0,46.8086,46.9888,46.7906,46.9798,101400.0
2014-12-11 10:10:00,52.15,52.36,52.12,52.35,37400.0,46.9798,47.169,46.9528,47.16,37400.0
2014-12-11 10:20:00,52.34,52.49,52.33,52.45,36200.0,47.151,47.2861,47.1419,47.2501,36200.0
2014-12-11 10:30:00,52.45,52.48,52.4,52.45,48800.0,47.2501,47.2771,47.205,47.2501,48800.0
2014-12-11 10:40:00,52.45,52.51,52.42,52.5,64700.0,47.2501,47.3041,47.223,47.2951,64700.0
2014-12-11 10:50:00,52.51,52.68,52.49,52.68,113000.0,47.3041,47.4572,47.2861,47.4572,113000.0
2014-12-11 11:00:00,52.68,52.71,52.62,52.69,107900.0,47.4572,47.4843,47.4032,47.4663,107900.0
2014-12-11 11:10:00,52.69,52.73,52.64,52.64,60600.0,47.4663,47.5023,47.4212,47.4212,60600.0
2014-12-11 11:20:00,52.63,52.73,52.62,52.72,84200.0,47.4122,47.5023,47.4032,47.4933,84200.0
2014-12-11 11:30:00,52.72,52.72,52.67,52.7,48800.0,47.4933,47.4933,47.4482,47.4753,48800.0
2014-12-11 11:40:00,52.69,52.78,52.69,52.76,53200.0,47.4663,47.5473,47.4663,47.5293,53200.0
2014-12-11 11:50:00,52.77,52.86,52.76,52.82,51400.0,47.5383,47.6194,47.5293,47.5834,51400.0
2014-12-11 12:00:00,52.82,52.85,52.78,52.84,43400.0,47.5834,47.6104,47.5473,47.6014,43400.0
2014-12-11 12:10:00,52.83,52.85,52.78,52.85,35000.0,47.5924,47.6104,47.5473,47.6104,35000.0
2014-12-11 12:20:00,52.84,52.87,52.8,52.83,61500.0,47.6014,47.6284,47.5654,47.5924,61500.0
2014-12-11 12:30:00,52.83,52.88,52.81,52.86,85200.0,47.5924,47.6374,47.5744,47.6194,85200.0
2014-12-11 12:40:00,52.86,52.89,52.83,52.89,48400.0,47.6194,47.6464,47.5924,47.6464,48400.0
2014-12-11 12:50:00,52.89,52.96,52.85,52.9,42600.0,47.6464,47.7095,47.6104,47.6554,42600.0
2014-12-11 13:00:00,52.9,52.94,52.86,52.89,80100.0,47.6554,47.6915,47.6194,47.6464,80100.0
2014-12-11 13:10:00,52.89,52.94,52.88,52.94,68400.0,47.6464,47.6915,47.6374,47.6915,68400.0
2014-12-11 13:20:00,52.94,52.95,52.9,52.9,57100.0,47.6915,47.7005,47.6554,47.6554,57100.0
2014-12-11 13:30:00,52.9,52.93,52.88,52.92,128700.0,47.6554,47.6825,47.6374,47.6735,128700.0
2014-12-11 13:40:00,52.92,52.96,52.9,52.91,46500.0,47.6735,47.7095,47.6554,47.6644,46500.0
2014-12-11 13:50:00,52.91,53.03,52.9,52.93,70700.0,47.6644,47.7726,47.6554,47.6825,70700.0
2014-12-11 14:00:00,52.92,52.98,52.91,52.96,110900.0,47.6735,47.7275,47.6644,47.7095,110900.0
2014-12-11 14:10:00,52.95,52.95,52.77,52.79,49100.0,47.7005,47.7005,47.5383,47.5563,49100.0
2014-12-11 14:20:00,52.79,52.9,52.78,52.84,71700.0,47.5563,47.6554,47.5473,47.6014,71700.0
2014-12-11 14:30:00,52.84,52.86,52.77,52.86,71100.0,47.6014,47.6194,47.5383,47.6194,71100.0
2014-12-11 14:40:00,52.86,52.89,52.76,52.78,82700.0,47.6194,47.6464,47.5293,47.5473,82700.0
2014-12-11 14:50:00,52.78,52.78,52.71,52.74,59200.0,47.5473,47.5473,47.4843,47.5113,59200.0
2014-12-11 15:00:00,52.74,52.83,52.72,52.8,80700.0,47.5113,47.5924,47.4933,47.5654,80700.0
2014-12-11 15:10:00,52.8,53.01,52.79,52.97,199100.0,47.5654,47.7545,47.5563,47.7185,199100.0
2014-12-11 15:20:00,52.98,53.02,52.94,52.96,136900.0,47.7275,47.7635,47.6915,47.7095,136900.0
2014-12-11 15:30:00,52.97,53.0,52.88,52.91,176300.0,47.7185,47.7455,47.6374,47.6644,176300.0
2014-12-11 15:40:00,52.92,52.97,52.88,52.9,220600.0,47.6735,47.7185,47.6374,47.6554,220600.0
2014-12-11 15:50:00,52.89,52.95,52.82,52.93,519900.0,47.6464,47.7005,47.5834,47.6825,519900.0
2014-12-12 09:30:00,52.34,52.65,52.2,52.52,96700.0,47.151,47.4302,47.0248,47.3131,96700.0
2014-12-12 09:40:00,52.53,52.75,52.49,52.73,58200.0,47.3221,47.5203,47.2861,47.5023,58200.0
2014-12-12 09:50:00,52.73,52.92,52.73,52.92,44200.0,47.5023,47.6735,47.5023,47.6735,44200.0
2014-12-12 10:00:00,52.93,52.96,52.63,52.65,59400.0,47.6825,47.7095,47.4122,47.4302,59400.0
2014-12-12 10:10:00,52.66,52.66,52.38,52.41,73100.0,47.4392,47.4392,47.187,47.214,73100.0
2014-12-12 10:20:00,52.42,52.44,52.2,52.33,65900.0,47.223,47.241,47.0248,47.1419,65900.0
2014-12-12 10:30:00,52.33,52.53,52.33,52.48,40500.0,47.1419,47.3221,47.1419,47.2771,40500.0
2014-12-12 10:40:00,52.48,52.5,52.38,52.5,41400.0,47.2771,47.2951,47.187,47.2951,41400.0
2014-12-12 10:50:00,52.49,52.5,52.36,52.36,43700.0,47.2861,47.2951,47.169,47.169,43700.0
2014-12-12 11:00:00,52.36,52.41,52.31,52.35,37900.0,47.169,47.214,47.1239,47.16,37900.0
2014-12-12 11:10:00,52.34,52.37,52.25,52.27,39000.0,47.151,47.178,47.0699,47.0879,39000.0
2014-12-12 11:20:00,52.27,52.34,52.22,52.22,38600.0,47.0879,47.151,47.0429,47.0429,38600.0
2014-12-12 11:30:00,52.23,52.27,52.13,52.14,59400.0,47.0519,47.0879,46.9618,46.9708,59400.0
2014-12-12 11:40:00,52.15,52.22,52.13,52.18,41800.0,46.9798,47.0429,46.9618,47.0068,41800.0
2014-12-12 11:50:00,52.19,52.29,52.17,52.2,38600.0,47.0158,47.1059,46.9978,47.0248,38600.0
2014-12-12 12:00:00,52.21,52.27,52.16,52.26,39700.0,47.0338,47.0879,46.9888,47.0789,39700.0
2014-12-12 12:10:00,52.26,52.31,52.23,52.29,28000.0,47.0789,47.1239,47.0519,47.1059,28000.0
2014-12-12 12:20:00,52.29,52.46,52.28,52.45,31300.0,47.1059,47.2591,47.0969,47.2501,31300.0
2014-12-12 12:30:00,52.45,52.48,52.32,52.34,25800.0,47.2501,47.2771,47.1329,47.151,25800.0
2014-12-12 12:40:00,52.35,52.39,52.28,52.39,23300.0,47.16,47.196,47.0969,47.196,23300.0
2014-12-12 12:50:00,52.38,52.38,52.26,52.36,23100.0,47.187,47.187,47.0789,47.169,23100.0
2014-12-12 13:00:00,52.37,52.48,52.31,52.47,28500.0,47.178,47.2771,47.1239,47.2681,28500.0
2014-12-12 13:10:00,52.47,52.59,52.4,52.56,27400.0,47.2681,47.3762,47.205,47.3491,27400.0
2014-12-12 13:20:00,52.56,52.63,52.55,52.55,17400.0,47.3491,47.4122,47.3401,47.3401,17400.0
2014-12-12 13:30:00,52.55,52.56,52.5,52.51,20200.0,47.3401,47.3491,47.2951,47.3041,20200.0
2014-12-12 13:40:00,52.51,52.52,52.45,52.51,22000.0,47.3041,47.3131,47.2501,47.3041,22000.0
2014-12-12 13:50:00,52.53,52.58,52.51,52.55,20700.0,47.3221,47.3672,47.3041,47.3401,20700.0
2014-12-12 14:00:00,52.55,52.56,52.47,52.54,34400.0,47.3401,47.3491,47.2681,47.3311,34400.0
2014-12-12 14:10:00,52.53,52.53,52.45,52.51,37200.0,47.3221,47.3221,47.2501,47.3041,37200.0
2014-12-12 14:20:00,52.51,52.55,52.48,52.49,27100.0,47.3041,47.3401,47.2771,47.2861,27100.0
2014-12-12 14:30:00,52.51,52.59,52.48,52.57,50100.0,47.3041,47.3762,47.2771,47.3582,50100.0
2014-12-12 14:40:00,52.57,52.6,52.54,52.58,51300.0,47.3582,47.3852,47.3311,47.3672,51300.0
2014-12-12 14:50:00,52.59,52.64,52.57,52.63,36000.0,47.3762,47.4212,47.3582,47.4122,36000.0
2014-12-12 15:00:00,52.63,52.7,52.58,52.59,47700.0,47.4122,47.4753,47.3672,47.3762,47700.0
2014-12-12 15:10:00,52.6,52.6,52.48,52.5,49400.0,47.3852,47.3852,47.2771,47.2951,49400.0
2014-12-12 15:20:00,52.5,52.53,52.46,52.51,52200.0,47.2951,47.3221,47.2591,47.3041,52200.0
2014-12-12 15:30:00,52.51,52.52,52.29,52.29,118900.0,47.3041,47.3131,47.1059,47.1059,118900.0
2014-12-12 15:40:00,52.28,52.28,52.15,52.2,125400.0,47.0969,47.0969,46.9798,47.0248,125400.0
2014-12-12 15:50:00,52.2,52.21,52.05,52.07,290400.0,47.0248,47.0338,46.8897,46.9077,290400.0
2014-12-15 09:30:00,52.88,53.0,52.38,52.65,254400.0,47.6374,47.7455,47.187,47.4302,254400.0
2014-12-15 09:40:00,52.65,52.82,52.63,52.72,78900.0,47.4302,47.5834,47.4122,47.4933,78900.0
2014-12-15 09:50:00,52.71,52.72,52.61,52.64,93800.0,47.4843,47.4933,47.3942,47.4212,93800.0
2014-12-15 10:00:00,52.65,52.73,52.58,52.64,181800.0,47.4302,47.5023,47.3672,47.4212,181800.0
2014-12-15 10:10:00,52.64,52.69,52.57,52.62,111300.0,47.4212,47.4663,47.3582,47.4032,111300.0
2014-12-15 10:20:00,52.62,52.62,52.47,52.52,44300.0,47.4032,47.4032,47.2681,47.3131,44300.0
2014-12-15 10:30:00,52.52,52.56,52.44,52.48,48300.0,47.3131,47.3491,47.241,47.2771,48300.0
2014-12-15 10:40:00,52.49,52.51,52.33,52.47,62000.0,47.2861,47.3041,47.1419,47.2681,62000.0
2014-12-15 10:50:00,52.47,52.67,52.47,52.59,67900.0,47.2681,47.4482,47.2681,47.3762,67900.0
2014-12-15 11:00:00,52.59,52.59,52.35,52.43,138200.0,47.3762,47.3762,47.16,47.232,138200.0
2014-12-15 11:10:00,52.43,52.48,52.25,52.27,54700.0,47.232,47.2771,47.0699,47.0879,54700.0
2014-12-15 11:20:00,52.26,52.29,51.96,51.98,96800.0,47.0789,47.1059,46.8086,46.8266,96800.0
2014-12-15 11:30:00,51.97,52.12,51.9,51.93,79300.0,46.8176,46.9528,46.7546,46.7816,79300.0
2014-12-15 11:40:00,51.92,51.96,51.8,51.95,150400.0,46.7726,46.8086,46.6645,46.7996,150400.0
2014-12-15 11:50:00,51.95,52.05,51.92,51.97,42900.0,46.7996,46.8897,46.7726,46.8176,42900.0
2014-12-15 12:00:00,51.98,52.07,51.97,52.01,81500.0,46.8266,46.9077,46.8176,46.8537,81500.0
2014-12-15 12:10:00,52.01,52.05,51.89,51.92,47800.0,46.8537,46.8897,46.7456,46.7726,47800.0
2014-12-15 12:20:00,51.93,52.07,51.92,52.04,46200.0,46.7816,46.9077,46.7726,46.8807,46200.0
2014-12-15 12:30:00,52.05,52.16,51.92,52.16,53600.0,46.8897,46.9888,46.7726,46.9888,53600.0
2014-12-15 12:40:00,52.15,52.2,52.09,52.09,57500.0,46.9798,47.0248,46.9257,46.9257,57500.0
2014-12-15 12:50:00,52.1,52.34,52.09,52.28,179900.0,46.9348,47.151,46.9257,47.0969,179900.0
2014-12-15 13:00:00,52.29,52.35,52.19,52.19,113400.0,47.1059,47.16,47.0158,47.0158,113400.0
2014-12-15 13:10:00,52.19,52.2,52.03,52.05,73500.0,47.0158,47.0248,46.8717,46.8897,73500.0
2014-12-15 13:20:00,52.07,52.19,52.02,52.02,58500.0,46.9077,47.0158,46.8627,46.8627,58500.0
2014-12-15 13:30:00,52.0,52.16,51.97,52.13,47000.0,46.8447,46.9888,46.8176,46.9618,47000.0
2014-12-15 13:40:00,52.13,52.19,52.04,52.11,31800.0,46.9618,47.0158,46.8807,46.9438,31800.0
2014-12-15 13:50:00,52.1,52.21,52.04,52.13,44600.0,46.9348,47.0338,46.8807,46.9618,44600.0
2014-12-15 14:00:00,52.13,52.26,52.13,52.16,67400.0,46.9618,47.0789,46.9618,46.9888,67400.0
2014-12-15 14:10:00,52.15,52.15,52.07,52.14,50000.0,46.9798,46.9798,46.9077,46.9708,50000.0
2014-12-15 14:20:00,52.14,52.36,52.13,52.29,77900.0,46.9708,47.169,46.9618,47.1059,77900.0
2014-12-15 14:30:00,52.3,52.37,52.19,52.29,60800.0,47.1149,47.178,47.0158,47.1059,60800.0
2014-12-15 14:40:00,52.29,52.34,52.16,52.2,74100.0,47.1059,47.151,46.9888,47.0248,74100.0
2014-12-15 14:50:00,52.2,52.3,52.19,52.28,44000.0,47.0248,47.1149,47.0158,47.0969,44000.0
2014-12-15 15:00:00,52.27,52.36,52.25,52.33,73900.0,47.0879,47.169,47.0699,47.1419,73900.0
2014-12-15 15:10:00,52.34,52.44,52.34,52.39,101800.0,47.151,47.241,47.151,47.196,101800.0
2014-12-15 15:20:00,52.39,52.4,52.27,52.27,158800.0,47.196,47.205,47.0879,47.0879,158800.0
2014-12-15 15:30:00,52.27,52.43,52.23,52.41,95200.0,47.0879,47.232,47.0519,47.214,95200.0
2014-12-15 15:40:00,52.41,52.42,52.3,52.4,166100.0,47.214,47.223,47.1149,47.205,166100.0
2014-12-15 15:50:00,52.39,52.42,52.32,52.32,264900.0,47.196,47.223,47.1329,47.1329,264900.0
2014-12-16 09:30:00,52.35,52.38,52.06,52.09,150800.0,47.16,47.187,46.8987,46.9257,150800.0
2014-12-16 09:40:00,52.12,52.2,52.01,52.05,124700.0,46.9528,47.0248,46.8537,46.8897,124700.0
2014-12-16 09:50:00,52.07,52.07,51.72,51.76,80300.0,46.9077,46.9077,46.5924,46.6285,80300.0
2014-12-16 10:00:00,51.76,51.81,51.63,51.66,57000.0,46.6285,46.6735,46.5113,46.5384,57000.0
2014-12-16 10:10:00,51.66,52.06,51.59,51.98,72300.0,46.5384,46.8987,46.4753,46.8266,72300.0
2014-12-16 10:20:00,51.99,52.19,51.94,52.09,54700.0,46.8357,47.0158,46.7906,46.9257,54700.0
2014-12-16 10:30:00,52.09,52.14,51.97,52.03,60600.0,46.9257,46.9708,46.8176,46.8717,60600.0
2014-12-16 10:40:00,52.04,52.15,52.0,52.07,75700.0,46.8807,46.9798,46.8447,46.9077,75700.0
2014-12-16 10:50:00,52.07,52.22,52.01,52.15,79400.0,46.9077,47.0429,46.8537,46.9798,79400.0
2014-12-16 11:00:00,52.16,52.26,52.1,52.17,291200.0,46.9888,47.0789,46.9348,46.9978,291200.0
2014-12-16 11:10:00,52.16,52.44,52.15,52.44,122800.0,46.9888,47.241,46.9798,47.241,122800.0
2014-12-16 11:20:00,52.43,52.85,52.41,52.74,107000.0,47.232,47.6104,47.214,47.5113,107000.0
2014-12-16 11:30:00,52.76,52.78,52.52,52.54,74600.0,47.5293,47.5473,47.3131,47.3311,74600.0
2014-12-16 11:40:00,52.55,52.6,52.47,52.49,35900.0,47.3401,47.3852,47.2681,47.2861,35900.0
2014-12-16 11:50:00,52.49,52.56,52.4,52.41,47300.0,47.2861,47.3491,47.205,47.214,47300.0
2014-12-16 12:00:00,52.41,52.5,52.28,52.3,39400.0,47.214,47.2951,47.0969,47.1149,39400.0
2014-12-16 12:10:00,52.31,52.36,52.22,52.25,40500.0,47.1239,47.169,47.0429,47.0699,40500.0
2014-12-16 12:20:00,52.25,52.27,52.08,52.1,52300.0,47.0699,47.0879,46.9167,46.9348,52300.0
2014-12-16 12:30:00,52.11,52.27,52.1,52.26,30500.0,46.9438,47.0879,46.9348,47.0789,30500.0
2014-12-16 12:40:00,52.27,52.27,52.07,52.08,31800.0,47.0879,47.0879,46.9077,46.9167,31800.0
2014-12-16 12:50:00,52.09,52.16,52.02,52.03,28200.0,46.9257,46.9888,46.8627,46.8717,28200.0
2014-12-16 13:00:00,52.02,52.11,52.01,52.03,22200.0,46.8627,46.9438,46.8537,46.8717,22200.0
2014-12-16 13:10:00,52.02,52.02,51.82,51.88,45800.0,46.8627,46.8627,46.6825,46.7366,45800.0
2014-12-16 13:20:00,51.87,51.97,51.86,51.91,25600.0,46.7276,46.8176,46.7185,46.7636,25600.0
2014-12-16 13:30:00,51.89,51.99,51.79,51.94,30600.0,46.7456,46.8357,46.6555,46.7906,30600.0
2014-12-16 13:40:00,51.95,52.13,51.95,52.08,47000.0,46.7996,46.9618,46.7996,46.9167,47000.0
2014-12-16 13:50:00,52.08,52.23,52.08,52.16,44200.0,46.9167,47.0519,46.9167,46.9888,44200.0
2014-12-16 14:00:00,52.16,52.26,52.08,52.26,30000.0,46.9888,47.0789,46.9167,47.0789,30000.0
2014-12-16 14:10:00,52.26,52.29,52.14,52.16,41200.0,47.0789,47.1059,46.9708,46.9888,41200.0
2014-12-16 14:20:00,52.16,52.31,52.15,52.28,45300.0,46.9888,47.1239,46.9798,47.0969,45300.0
2014-12-16 14:30:00,52.29,52.34,52.2,52.23,33500.0,47.1059,47.151,47.0248,47.0519,33500.0
2014-12-16 14:40:00,52.23,52.28,52.17,52.2,31800.0,47.0519,47.0969,46.9978,47.0248,31800.0
2014-12-16 14:50:00,52.2,52.2,52.08,52.2,34900.0,47.0248,47.0248,46.9167,47.0248,34900.0
2014-12-16 15:00:00,52.19,52.31,52.14,52.27,50200.0,47.0158,47.1239,46.9708,47.0879,50200.0
2014-12-16 15:10:00,52.26,52.31,52.19,52.3,33100.0,47.0789,47.1239,47.0158,47.1149,33100.0
2014-12-16 15:20:00,52.3,52.32,52.12,52.19,43400.0,47.1149,47.1329,46.9528,47.0158,43400.0
2014-12-16 15:30:00,52.17,52.3,52.09,52.1,79100.0,46.9978,47.1149,46.9257,46.9348,79100.0
2014-12-16 15:40:00,52.11,52.13,51.96,52.13,171700.0,46.9438,46.9618,46.8086,46.9618,171700.0
2014-12-16 15:50:00,52.12,52.13,51.93,51.98,366400.0,46.9528,46.9618,46.7816,46.8266,366400.0
2014-12-17 09:30:00,51.63,52.31,51.63,52.31,83900.0,46.5113,47.1239,46.5113,47.1239,83900.0
2014-12-17 09:40:00,52.32,52.47,52.09,52.14,66400.0,47.1329,47.2681,46.9257,46.9708,66400.0
2014-12-17 09:50:00,52.14,52.25,52.1,52.21,38100.0,46.9708,47.0699,46.9348,47.0338,38100.0
2014-12-17 10:00:00,52.21,52.24,51.79,51.81,49400.0,47.0338,47.0609,46.6555,46.6735,49400.0
2014-12-17 10:10:00,51.82,52.04,51.81,51.93,70500.0,46.6825,46.8807,46.6735,46.7816,70500.0
2014-12-17 10:20:00,51.92,51.92,51.68,51.78,108600.0,46.7726,46.7726,46.5564,46.6465,108600.0
2014-12-17 10:30:00,51.78,51.95,51.78,51.91,71100.0,46.6465,46.7996,46.6465,46.7636,71100.0
2014-12-17 10:40:00,51.92,51.93,51.82,51.85,74300.0,46.7726,46.7816,46.6825,46.7095,74300.0
2014-12-17 10:50:00,51.85,51.93,51.82,51.9,68900.0,46.7095,46.7816,46.6825,46.7546,68900.0
2014-12-17 11:00:00,51.9,51.92,51.79,51.81,63600.0,46.7546,46.7726,46.6555,46.6735,63600.0
2014-12-17 11:10:00,51.81,51.92,51.71,51.91,59700.0,46.6735,46.7726,46.5834,46.7636,59700.0
2014-12-17 11:20:00,51.92,52.15,51.92,52.12,36700.0,46.7726,46.9798,46.7726,46.9528,36700.0
2014-12-17 11:30:00,52.14,52.14,51.99,52.09,42900.0,46.9708,46.9708,46.8357,46.9257,42900.0
2014-12-17 11:40:00,52.09,52.11,52.02,52.06,61400.0,46.9257,46.9438,46.8627,46.8987,61400.0
2014-12-17 11:50:00,52.06,52.1,52.03,52.07,57600.0,46.8987,46.9348,46.8717,46.9077,57600.0
2014-12-17 12:00:00,52.08,52.13,52.02,52.12,189700.0,46.9167,46.9618,46.8627,46.9528,189700.0
2014-12-17 12:10:00,52.14,52.16,52.03,52.06,55400.0,46.9708,46.9888,46.8717,46.8987,55400.0
2014-12-17 12:20:00,52.05,52.05,51.97,52.0,39200.0,46.8897,46.8897,46.8176,46.8447,39200.0
2014-12-17 12:30:00,52.0,52.05,51.96,51.99,284500.0,46.8447,46.8897,46.8086,46.8357,284500.0
2014-12-17 12:40:00,51.98,52.07,51.97,52.06,24900.0,46.8266,46.9077,46.8176,46.8987,24900.0
2014-12-17 12:50:00,52.06,52.15,52.05,52.09,27100.0,46.8987,46.9798,46.8897,46.9257,27100.0
2014-12-17 13:00:00,52.09,52.13,52.03,52.06,20200.0,46.9257,46.9618,46.8717,46.8987,20200.0
2014-12-17 13:10:00,52.06,52.07,51.98,52.02,22500.0,46.8987,46.9077,46.8266,46.8627,22500.0
2014-12-17 13:20:00,52.02,52.04,51.91,51.93,24700.0,46.8627,46.8807,46.7636,46.7816,24700.0
2014-12-17 13:30:00,51.93,51.99,51.91,51.99,28100.0,46.7816,46.8357,46.7636,46.8357,28100.0
2014-12-17 13:40:00,52.0,52.05,51.96,52.01,29300.0,46.8447,46.8897,46.8086,46.8537,29300.0
2014-12-17 13:50:00,52.01,52.08,51.99,52.08,26100.0,46.8537,46.9167,46.8357,46.9167,26100.0
2014-12-17 14:00:00,52.09,52.53,52.06,52.37,96100.0,46.9257,47.3221,46.8987,47.178,96100.0
2014-12-17 14:10:00,52.36,52.46,52.28,52.35,104500.0,47.169,47.2591,47.0969,47.16,104500.0
2014-12-17 14:20:00,52.33,52.34,52.22,52.22,41200.0,47.1419,47.151,47.0429,47.0429,41200.0
2014-12-17 14:30:00,52.23,52.36,52.09,52.35,104300.0,47.0519,47.169,46.9257,47.16,104300.0
2014-12-17 14:40:00,52.34,52.34,52.05,52.08,249500.0,47.151,47.151,46.8897,46.9167,249500.0
2014-12-17 14:50:00,52.08,52.19,52.04,52.15,103000.0,46.9167,47.0158,46.8807,46.9798,103000.0
2014-12-17 15:00:00,52.16,52.22,52.09,52.11,199600.0,46.9888,47.0429,46.9257,46.9438,199600.0
2014-12-17 15:10:00,52.1,52.43,52.08,52.43,97800.0,46.9348,47.232,46.9167,47.232,97800.0
2014-12-17 15:20:00,52.42,52.65,52.36,52.63,78600.0,47.223,47.4302,47.169,47.4122,78600.0
2014-12-17 15:30:00,52.63,52.69,52.5,52.58,77300.0,47.4122,47.4663,47.2951,47.3672,77300.0
2014-12-17 15:40:00,52.59,52.73,52.58,52.69,112500.0,47.3762,47.5023,47.3672,47.4663,112500.0
2014-12-17 15:50:00,52.69,52.75,52.61,52.73,262500.0,47.4663,47.5203,47.3942,47.5023,262500.0
2014-12-18 09:30:00,52.77,53.0,52.51,52.76,70300.0,47.5383,47.7455,47.3041,47.5293,70300.0
2014-12-18 09:40:00,52.77,52.9,52.73,52.82,36100.0,47.5383,47.6554,47.5023,47.5834,36100.0
2014-12-18 09:50:00,52.85,52.91,52.78,52.91,44100.0,47.6104,47.6644,47.5473,47.6644,44100.0
2014-12-18 10:00:00,52.91,53.08,52.84,53.05,59600.0,47.6644,47.8176,47.6014,47.7906,59600.0
2014-12-18 10:10:00,53.07,53.09,52.96,53.01,54400.0,47.8086,47.8266,47.7095,47.7545,54400.0
2014-12-18 10:20:00,53.04,53.07,52.96,53.01,28700.0,47.7816,47.8086,47.7095,47.7545,28700.0
2014-12-18 10:30:00,53.03,53.07,52.99,53.04,35300.0,47.7726,47.8086,47.7365,47.7816,35300.0
2014-12-18 10:40:00,53.05,53.08,53.02,53.06,39100.0,47.7906,47.8176,47.7635,47.7996,39100.0
2014-12-18 10:50:00,53.07,53.08,52.81,52.81,43500.0,47.8086,47.8176,47.5744,47.5744,43500.0
2014-12-18 11:00:00,52.8,52.86,52.72,52.72,40600.0,47.5654,47.6194,47.4933,47.4933,40600.0
2014-12-18 11:10:00,52.73,52.76,52.69,52.74,32100.0,47.5023,47.5293,47.4663,47.5113,32100.0
2014-12-18 11:20:00,52.74,52.95,52.73,52.84,31600.0,47.5113,47.7005,47.5023,47.6014,31600.0
2014-12-18 11:30:00,52.83,52.87,52.77,52.86,51400.0,47.5924,47.6284,47.5383,47.6194,51400.0
2014-12-18 11:40:00,52.86,52.89,52.77,52.78,39500.0,47.6194,47.6464,47.5383,47.5473,39500.0
2014-12-18 11:50:00,52.78,53.0,52.76,52.99,41200.0,47.5473,47.7455,47.5293,47.7365,41200.0
2014-12-18 12:00:00,53.0,53.1,52.99,53.06,32700.0,47.7455,47.8356,47.7365,47.7996,32700.0
2014-12-18 12:10:00,53.06,53.14,53.06,53.12,30600.0,47.7996,47.8716,47.7996,47.8536,30600.0
2014-12-18 12:20:00,53.12,53.13,53.02,53.06,31200.0,47.8536,47.8626,47.7635,47.7996,31200.0
2014-12-18 12:30:00,53.07,53.13,53.04,53.05,44100.0,47.8086,47.8626,47.7816,47.7906,44100.0
2014-12-18 12:40:00,53.04,53.12,53.01,53.11,40700.0,47.7816,47.8536,47.7545,47.8446,40700.0
2014-12-18 12:50:00,53.12,53.18,53.07,53.15,34200.0,47.8536,47.9077,47.8086,47.8807,34200.0
2014-12-18 13:00:00,53.17,53.17,53.05,53.1,35100.0,47.8987,47.8987,47.7906,47.8356,35100.0
2014-12-18 13:10:00,53.1,53.1,53.01,53.05,32700.0,47.8356,47.8356,47.7545,47.7906,32700.0
2014-12-18 13:20:00,53.05,53.16,53.05,53.09,36600.0,47.7906,47.8897,47.7906,47.8266,36600.0
2014-12-18 13:30:00,53.1,53.12,53.0,53.02,71200.0,47.8356,47.8536,47.7455,47.7635,71200.0
2014-12-18 13:40:00,53.01,53.04,52.97,52.99,56500.0,47.7545,47.7816,47.7185,47.7365,56500.0
2014-12-18 13:50:00,52.98,53.06,52.97,53.0,37500.0,47.7275,47.7996,47.7185,47.7455,37500.0
2014-12-18 14:00:00,53.0,53.02,52.94,52.98,84500.0,47.7455,47.7635,47.6915,47.7275,84500.0
2014-12-18 14:10:00,52.98,53.04,52.94,53.01,104900.0,47.7275,47.7816,47.6915,47.7545,104900.0
2014-12-18 14:20:00,53.02,53.07,52.96,52.97,57100.0,47.7635,47.8086,47.7095,47.7185,57100.0
2014-12-18 14:30:00,52.96,53.04,52.93,53.0,76000.0,47.7095,47.7816,47.6825,47.7455,76000.0
2014-12-18 14:40:00,53.01,53.04,52.96,52.98,42600.0,47.7545,47.7816,47.7095,47.7275,42600.0
2014-12-18 14:50:00,52.99,53.1,52.94,53.06,45100.0,47.7365,47.8356,47.6915,47.7996,45100.0
2014-12-18 15:00:00,53.08,53.19,53.06,53.1,90300.0,47.8176,47.9167,47.7996,47.8356,90300.0
2014-12-18 15:10:00,53.1,53.2,53.09,53.19,84400.0,47.8356,47.9257,47.8266,47.9167,84400.0
2014-12-18 15:20:00,53.19,53.24,53.14,53.23,61200.0,47.9167,47.9617,47.8716,47.9527,61200.0
2014-12-18 15:30:00,53.23,53.31,53.17,53.21,148700.0,47.9527,48.0248,47.8987,47.9347,148700.0
2014-12-18 15:40:00,53.21,53.3,53.18,53.2,173700.0,47.9347,48.0158,47.9077,47.9257,173700.0
2014-12-18 15:50:00,53.2,53.45,53.19,53.44,266400.0,47.9257,48.1509,47.9167,48.1419,266400.0
2014-12-19 09:30:00,53.86,53.87,53.24,53.68,717700.0,48.5203,48.5293,47.9617,48.3581,717700.0
2014-12-19 09:40:00,53.7,53.77,53.44,53.5,74200.0,48.3761,48.4392,48.1419,48.196,74200.0
2014-12-19 09:50:00,53.48,53.53,53.28,53.38,61800.0,48.1779,48.223,47.9978,48.0879,61800.0
2014-12-19 10:00:00,53.4,53.41,53.31,53.39,108700.0,48.1059,48.1149,48.0248,48.0969,108700.0
2014-12-19 10:10:00,53.41,53.42,53.35,53.39,74200.0,48.1149,48.1239,48.0608,48.0969,74200.0
2014-12-19 10:20:00,53.39,53.43,53.33,53.39,44500.0,48.0969,48.1329,48.0428,48.0969,44500.0
2014-12-19 10:30:00,53.39,53.42,53.35,53.4,41900.0,48.0969,48.1239,48.0608,48.1059,41900.0
2014-12-19 10:40:00,53.39,53.41,53.23,53.26,51100.0,48.0969,48.1149,47.9527,47.9797,51100.0
2014-12-19 10:50:00,53.26,53.27,53.13,53.15,62000.0,47.9797,47.9888,47.8626,47.8807,62000.0
2014-12-19 11:00:00,53.15,53.15,53.01,53.04,57700.0,47.8807,47.8807,47.7545,47.7816,57700.0
2014-12-19 11:10:00,53.03,53.12,53.02,53.12,97200.0,47.7726,47.8536,47.7635,47.8536,97200.0
2014-12-19 11:20:00,53.13,53.25,53.12,53.17,110100.0,47.8626,47.9707,47.8536,47.8987,110100.0
2014-12-19 11:30:00,53.17,53.2,53.0,53.01,67300.0,47.8987,47.9257,47.7455,47.7545,67300.0
2014-12-19 11:40:00,53.01,53.02,52.97,53.01,101700.0,47.7545,47.7635,47.7185,47.7545,101700.0
2014-12-19 11:50:00,53.01,53.12,52.99,53.06,52500.0,47.7545,47.8536,47.7365,47.7996,52500.0
2014-12-19 12:00:00,53.06,53.07,52.97,52.98,48300.0,47.7996,47.8086,47.7185,47.7275,48300.0
2014-12-19 12:10:00,52.98,52.98,52.91,52.91,37600.0,47.7275,47.7275,47.6644,47.6644,37600.0
2014-12-19 12:20:00,52.91,52.92,52.86,52.88,36900.0,47.6644,47.6735,47.6194,47.6374,36900.0
2014-12-19 12:30:00,52.88,52.88,52.83,52.84,55000.0,47.6374,47.6374,47.5924,47.6014,55000.0
2014-12-19 12:40:00,52.85,52.98,52.83,52.98,35100.0,47.6104,47.7275,47.5924,47.7275,35100.0
2014-12-19 12:50:00,52.99,53.0,52.96,52.96,19600.0,47.7365,47.7455,47.7095,47.7095,19600.0
2014-12-19 13:00:00,52.96,52.97,52.93,52.96,19400.0,47.7095,47.7185,47.6825,47.7095,19400.0
2014-12-19 13:10:00,52.95,52.95,52.91,52.92,26300.0,47.7005,47.7005,47.6644,47.6735,26300.0
2014-12-19 13:20:00,52.93,52.95,52.88,52.93,34500.0,47.6825,47.7005,47.6374,47.6825,34500.0
2014-12-19 13:30:00,52.93,52.95,52.91,52.94,61000.0,47.6825,47.7005,47.6644,47.6915,61000.0
2014-12-19 13:40:00,52.94,53.05,52.93,53.04,29900.0,47.6915,47.7906,47.6825,47.7816,29900.0
2014-12-19 13:50:00,53.03,53.05,52.99,53.01,51500.0,47.7726,47.7906,47.7365,47.7545,51500.0
2014-12-19 14:00:00,53.01,53.07,52.99,53.05,61000.0,47.7545,47.8086,47.7365,47.7906,61000.0
2014-12-19 14:10:00,53.05,53.11,53.05,53.09,37900.0,47.7906,47.8446,47.7906,47.8266,37900.0
2014-12-19 14:20:00,53.08,53.09,53.04,53.06,41300.0,47.8176,47.8266,47.7816,47.7996,41300.0
2014-12-19 14:30:00,53.06,53.06,52.98,52.99,56900.0,47.7996,47.7996,47.7275,47.7365,56900.0
2014-12-19 14:40:00,53.0,53.07,52.99,53.07,95200.0,47.7455,47.8086,47.7365,47.8086,95200.0
2014-12-19 14:50:00,53.07,53.27,53.07,53.26,38200.0,47.8086,47.9888,47.8086,47.9797,38200.0
2014-12-19 15:00:00,53.26,53.29,53.18,53.24,74000.0,47.9797,48.0068,47.9077,47.9617,74000.0
2014-12-19 15:10:00,53.24,53.32,53.2,53.32,84000.0,47.9617,48.0338,47.9257,48.0338,84000.0
2014-12-19 15:20:00,53.32,53.37,53.28,53.35,52100.0,48.0338,48.0788,47.9978,48.0608,52100.0
2014-12-19 15:30:00,53.34,53.41,53.32,53.33,155000.0,48.0518,48.1149,48.0338,48.0428,155000.0
2014-12-19 15:40:00,53.34,53.34,53.06,53.09,206100.0,48.0518,48.0518,47.7996,47.8266,206100.0
2014-12-19 15:50:00,53.09,53.09,52.98,53.06,274500.0,47.8266,47.8266,47.7275,47.7996,274500.0
2014-12-22 09:30:00,53.1,53.31,53.03,53.06,92300.0,47.8356,48.0248,47.7726,47.7996,92300.0
2014-12-22 09:40:00,53.04,53.09,52.85,52.98,68300.0,47.7816,47.8266,47.6104,47.7275,68300.0
2014-12-22 09:50:00,52.99,53.07,52.96,53.02,88100.0,47.7365,47.8086,47.7095,47.7635,88100.0
2014-12-22 10:00:00,53.02,53.05,52.86,52.93,200600.0,47.7635,47.7906,47.6194,47.6825,200600.0
2014-12-22 10:10:00,52.92,53.19,52.92,53.13,68400.0,47.6735,47.9167,47.6735,47.8626,68400.0
2014-12-22 10:20:00,53.13,53.23,53.1,53.16,53500.0,47.8626,47.9527,47.8356,47.8897,53500.0
2014-12-22 10:30:00,53.15,53.2,53.11,53.11,30500.0,47.8807,47.9257,47.8446,47.8446,30500.0
2014-12-22 10:40:00,53.1,53.18,53.05,53.17,46400.0,47.8356,47.9077,47.7906,47.8987,46400.0
2014-12-22 10:50:00,53.18,53.29,53.17,53.23,18900.0,47.9077,48.0068,47.8987,47.9527,18900.0
2014-12-22 11:00:00,53.23,53.23,53.07,53.11,17400.0,47.9527,47.9527,47.8086,47.8446,17400.0
2014-12-22 11:10:00,53.11,53.12,53.05,53.07,26300.0,47.8446,47.8536,47.7906,47.8086,26300.0
2014-12-22 11:20:00,53.06,53.07,52.95,53.02,35100.0,47.7996,47.8086,47.7005,47.7635,35100.0
2014-12-22 11:30:00,53.02,53.03,52.98,53.01,27700.0,47.7635,47.7726,47.7275,47.7545,27700.0
2014-12-22 11:40:00,53.01,53.06,52.99,53.05,38500.0,47.7545,47.7996,47.7365,47.7906,38500.0
2014-12-22 11:50:00,53.04,53.04,52.89,52.9,50500.0,47.7816,47.7816,47.6464,47.6554,50500.0
2014-12-22 12:00:00,52.89,52.9,52.78,52.8,41000.0,47.6464,47.6554,47.5473,47.5654,41000.0
2014-12-22 12:10:00,52.79,52.8,52.72,52.79,30300.0,47.5563,47.5654,47.4933,47.5563,30300.0
2014-12-22 12:20:00,52.78,52.83,52.77,52.81,14300.0,47.5473,47.5924,47.5383,47.5744,14300.0
2014-12-22 12:30:00,52.8,52.81,52.76,52.78,24300.0,47.5654,47.5744,47.5293,47.5473,24300.0
2014-12-22 12:40:00,52.77,52.85,52.75,52.82,47200.0,47.5383,47.6104,47.5203,47.5834,47200.0
2014-12-22 12:50:00,52.83,52.92,52.83,52.9,24800.0,47.5924,47.6735,47.5924,47.6554,24800.0
2014-12-22 13:00:00,52.89,52.9,52.83,52.83,14500.0,47.6464,47.6554,47.5924,47.5924,14500.0
2014-12-22 13:10:00,52.83,52.94,52.83,52.89,25700.0,47.5924,47.6915,47.5924,47.6464,25700.0
2014-12-22 13:20:00,52.89,52.9,52.8,52.81,27200.0,47.6464,47.6554,47.5654,47.5744,27200.0
2014-12-22 13:30:00,52.8,52.92,52.8,52.92,33900.0,47.5654,47.6735,47.5654,47.6735,33900.0
2014-12-22 13:40:00,52.91,52.92,52.84,52.86,46800.0,47.6644,47.6735,47.6014,47.6194,46800.0
2014-12-22 13:50:00,52.86,52.9,52.8,52.89,40000.0,47.6194,47.6554,47.5654,47.6464,40000.0
2014-12-22 14:00:00,52.89,52.97,52.82,52.95,59400.0,47.6464,47.7185,47.5834,47.7005,59400.0
2014-12-22 14:10:00,52.95,53.03,52.94,52.96,48600.0,47.7005,47.7726,47.6915,47.7095,48600.0
2014-12-22 14:20:00,52.95,53.0,52.94,53.0,26400.0,47.7005,47.7455,47.6915,47.7455,26400.0
2014-12-22 14:30:00,53.01,53.01,52.94,52.95,27800.0,47.7545,47.7545,47.6915,47.7005,27800.0
2014-12-22 14:40:00,52.95,53.01,52.94,53.01,22900.0,47.7005,47.7545,47.6915,47.7545,22900.0
2014-12-22 14:50:00,53.01,53.07,52.98,53.03,29700.0,47.7545,47.8086,47.7275,47.7726,29700.0
2014-12-22 15:00:00,53.04,53.14,53.03,53.14,66500.0,47.7816,47.8716,47.7726,47.8716,66500.0
2014-12-22 15:10:00,53.14,53.18,53.09,53.1,60300.0,47.8716,47.9077,47.8266,47.8356,60300.0
2014-12-22 15:20:00,53.1,53.17,53.07,53.08,60600.0,47.8356,47.8987,47.8086,47.8176,60600.0
2014-12-22 15:30:00,53.08,53.13,53.02,53.13,85300.0,47.8176,47.8626,47.7635,47.8626,85300.0
2014-12-22 15:40:00,53.13,53.16,53.04,53.12,234300.0,47.8626,47.8897,47.7816,47.8536,234300.0
2014-12-22 15:50:00,53.11,53.22,53.06,53.22,254800.0,47.8446,47.9437,47.7996,47.9437,254800.0
2014-12-23 09:30:00,53.62,53.81,53.41,53.59,127000.0,48.3041,48.4752,48.1149,48.277,127000.0
2014-12-23 09:40:00,53.56,53.6,53.41,53.52,45500.0,48.25,48.286,48.1149,48.214,45500.0
2014-12-23 09:50:00,53.52,53.52,53.38,53.38,32500.0,48.214,48.214,48.0879,48.0879,32500.0
2014-12-23 10:00:00,53.39,53.5,53.27,53.27,57100.0,48.0969,48.196,47.9888,47.9888,57100.0
2014-12-23 10:10:00,53.26,53.35,53.17,53.29,53900.0,47.9797,48.0608,47.8987,48.0068,53900.0
2014-12-23 10:20:00,53.29,53.42,53.24,53.36,22500.0,48.0068,48.1239,47.9617,48.0698,22500.0
2014-12-23 10:30:00,53.36,53.37,53.22,53.23,27200.0,48.0698,48.0788,47.9437,47.9527,27200.0
2014-12-23 10:40:00,53.21,53.38,53.19,53.38,33000.0,47.9347,48.0879,47.9167,48.0879,33000.0
2014-12-23 10:50:00,53.38,53.5,53.36,53.49,41100.0,48.0879,48.196,48.0698,48.1869,41100.0
2014-12-23 11:00:00,53.49,53.5,53.38,53.41,30200.0,48.1869,48.196,48.0879,48.1149,30200.0
2014-12-23 11:10:00,53.41,53.51,53.41,53.51,32300.0,48.1149,48.205,48.1149,48.205,32300.0
2014-12-23 11:20:00,53.52,53.52,53.43,53.45,14200.0,48.214,48.214,48.1329,48.1509,14200.0
2014-12-23 11:30:00,53.46,53.57,53.44,53.55,17500.0,48.1599,48.259,48.1419,48.241,17500.0
2014-12-23 11:40:00,53.56,53.58,53.44,53.47,18500.0,48.25,48.268,48.1419,48.1689,18500.0
2014-12-23 11:50:00,53.47,53.49,53.35,53.39,18000.0,48.1689,48.1869,48.0608,48.0969,18000.0
2014-12-23 12:00:00,53.4,53.51,53.4,53.5,9800.0,48.1059,48.205,48.1059,48.196,9800.0
2014-12-23 12:10:00,53.53,53.54,53.48,53.54,24100.0,48.223,48.232,48.1779,48.232,24100.0
2014-12-23 12:20:00,53.54,53.55,53.48,53.55,19600.0,48.232,48.241,48.1779,48.241,19600.0
2014-12-23 12:30:00,53.56,53.58,53.52,53.54,20300.0,48.25,48.268,48.214,48.232,20300.0
2014-12-23 12:40:00,53.54,53.54,53.41,53.52,99500.0,48.232,48.232,48.1149,48.214,99500.0
2014-12-23 12:50:00,53.53,53.55,53.5,53.5,41300.0,48.223,48.241,48.196,48.196,41300.0
2014-12-23 13:00:00,53.51,53.52,53.45,53.48,44300.0,48.205,48.214,48.1509,48.1779,44300.0
2014-12-23 13:10:00,53.48,53.48,53.36,53.36,29500.0,48.1779,48.1779,48.0698,48.0698,29500.0
2014-12-23 13:20:00,53.36,53.41,53.25,53.33,35100.0,48.0698,48.1149,47.9707,48.0428,35100.0
2014-12-23 13:30:00,53.32,53.35,53.26,53.3,66800.0,48.0338,48.0608,47.9797,48.0158,66800.0
2014-12-23 13:40:00,53.31,53.41,53.3,53.36,22800.0,48.0248,48.1149,48.0158,48.0698,22800.0
2014-12-23 13:50:00,53.36,53.36,53.3,53.32,15900.0,48.0698,48.0698,48.0158,48.0338,15900.0
2014-12-23 14:00:00,53.33,53.33,53.24,53.3,30500.0,48.0428,48.0428,47.9617,48.0158,30500.0
2014-12-23 14:10:00,53.31,53.39,53.3,53.32,22200.0,48.0248,48.0969,48.0158,48.0338,22200.0
2014-12-23 14:20:00,53.32,53.42,53.3,53.41,31700.0,48.0338,48.1239,48.0158,48.1149,31700.0
2014-12-23 14:30:00,53.42,53.49,53.38,53.39,23700.0,48.1239,48.1869,48.0879,48.0969,23700.0
2014-12-23 14:40:00,53.39,53.39,53.34,53.35,19300.0,48.0969,48.0969,48.0518,48.0608,19300.0
2014-12-23 14:50:00,53.36,53.4,53.32,53.36,28600.0,48.0698,48.1059,48.0338,48.0698,28600.0
2014-12-23 15:00:00,53.35,53.38,53.31,53.34,42300.0,48.0608,48.0879,48.0248,48.0518,42300.0
2014-12-23 15:10:00,53.34,53.34,53.24,53.27,50900.0,48.0518,48.0518,47.9617,47.9888,50900.0
2014-12-23 15:20:00,53.27,53.31,53.21,53.3,56600.0,47.9888,48.0248,47.9347,48.0158,56600.0
2014-12-23 15:30:00,53.29,53.32,53.2,53.23,122500.0,48.0068,48.0338,47.9257,47.9527,122500.0
2014-12-23 15:40:00,53.24,53.31,53.21,53.31,86700.0,47.9617,48.0248,47.9347,48.0248,86700.0
2014-12-23 15:50:00,53.31,53.32,53.25,53.26,132000.0,48.0248,48.0338,47.9707,47.9797,132000.0
2014-12-24 09:30:00,53.42,54.15,53.2,54.01,114800.0,48.1239,48.7815,47.9257,48.6554,114800.0
2014-12-24 09:40:00,54.0,54.34,53.99,54.34,73900.0,48.6464,48.9527,48.6374,48.9527,73900.0
2014-12-24 09:50:00,54.34,54.37,54.1,54.17,61400.0,48.9527,48.9797,48.7365,48.7995,61400.0
2014-12-24 10:00:00,54.17,54.22,54.06,54.1,50300.0,48.7995,48.8446,48.7004,48.7365,50300.0
2014-12-24 10:10:00,54.11,54.19,54.03,54.18,34200.0,48.7455,48.8175,48.6734,48.8085,34200.0
2014-12-24 10:20:00,54.18,54.2,54.07,54.13,229700.0,48.8085,48.8266,48.7094,48.7635,229700.0
2014-12-24 10:30:00,54.13,54.21,54.04,54.17,39100.0,48.7635,48.8356,48.6824,48.7995,39100.0
2014-12-24 10:40:00,54.16,54.31,54.1,54.31,41000.0,48.7905,48.9256,48.7365,48.9256,41000.0
2014-12-24 10:50:00,54.3,54.39,54.21,54.21,35000.0,48.9166,48.9977,48.8356,48.8356,35000.0
2014-12-24 11:00:00,54.2,54.35,54.18,54.35,37900.0,48.8266,48.9617,48.8085,48.9617,37900.0
2014-12-24 11:10:00,54.35,54.35,54.26,54.29,34700.0,48.9617,48.9617,48.8806,48.9076,34700.0
2014-12-24 11:20:00,54.28,54.34,54.2,54.34,26500.0,48.8986,48.9527,48.8266,48.9527,26500.0
2014-12-24 11:30:00,54.35,54.49,54.32,54.33,47600.0,48.9617,49.0878,48.9347,48.9437,47600.0
2014-12-24 11:40:00,54.32,54.32,54.2,54.23,29700.0,48.9347,48.9347,48.8266,48.8536,29700.0
2014-12-24 11:50:00,54.22,54.24,54.1,54.18,34900.0,48.8446,48.8626,48.7365,48.8085,34900.0
2014-12-24 12:00:00,54.2,54.22,54.09,54.18,101800.0,48.8266,48.8446,48.7275,48.8085,101800.0
2014-12-24 12:10:00,54.17,54.35,54.14,54.35,29100.0,48.7995,48.9617,48.7725,48.9617,29100.0
2014-12-24 12:20:00,54.34,54.42,54.26,54.29,34200.0,48.9527,49.0247,48.8806,48.9076,34200.0
2014-12-24 12:30:00,54.27,54.28,54.15,54.22,40200.0,48.8896,48.8986,48.7815,48.8446,40200.0
2014-12-24 12:40:00,54.21,54.35,54.19,54.33,82600.0,48.8356,48.9617,48.8175,48.9437,82600.0
2014-12-24 12:50:00,54.34,54.59,54.33,54.48,187700.0,48.9527,49.1779,48.9437,49.0788,187700.0
2014-12-26 09:30:00,54.53,54.98,54.45,54.98,56200.0,49.1238,49.5292,49.0518,49.5292,56200.0
2014-12-26 09:40:00,54.97,55.13,54.93,55.05,50400.0,49.5202,49.6644,49.4842,49.5923,50400.0
2014-12-26 09:50:00,55.05,55.24,54.97,55.1,49900.0,49.5923,49.7634,49.5202,49.6373,49900.0
2014-12-26 10:00:00,55.12,55.19,55.0,55.07,60500.0,49.6553,49.7184,49.5472,49.6103,60500.0
2014-12-26 10:10:00,55.08,55.09,54.81,54.88,55000.0,49.6193,49.6283,49.3761,49.4391,55000.0
2014-12-26 10:20:00,54.88,54.98,54.77,54.96,40700.0,49.4391,49.5292,49.34,49.5112,40700.0
2014-12-26 10:30:00,54.98,55.0,54.81,54.88,59300.0,49.5292,49.5472,49.3761,49.4391,59300.0
2014-12-26 10:40:00,54.87,54.93,54.82,54.89,51300.0,49.4301,49.4842,49.3851,49.4481,51300.0
2014-12-26 10:50:00,54.89,54.91,54.69,54.69,63200.0,49.4481,49.4662,49.268,49.268,63200.0
2014-12-26 11:00:00,54.69,54.78,54.65,54.72,51500.0,49.268,49.3491,49.2319,49.295,51500.0
2014-12-26 11:10:00,54.74,54.83,54.63,54.64,38100.0,49.313,49.3941,49.2139,49.2229,38100.0
2014-12-26 11:20:00,54.64,54.81,54.64,54.7,36500.0,49.2229,49.3761,49.2229,49.277,36500.0
2014-12-26 11:30:00,54.7,54.78,54.65,54.72,45800.0,49.277,49.3491,49.2319,49.295,45800.0
2014-12-26 11:40:00,54.71,54.72,54.65,54.65,33600.0,49.286,49.295,49.2319,49.2319,33600.0
2014-12-26 11:50:00,54.64,54.78,54.64,54.77,36400.0,49.2229,49.3491,49.2229,49.34,36400.0
2014-12-26 12:00:00,54.76,54.84,54.73,54.82,33000.0,49.331,49.4031,49.304,49.3851,33000.0
2014-12-26 12:10:00,54.82,54.91,54.73,54.74,54700.0,49.3851,49.4662,49.304,49.313,54700.0
2014-12-26 12:20:00,54.76,54.82,54.69,54.75,32800.0,49.331,49.3851,49.268,49.322,32800.0
2014-12-26 12:30:00,54.76,54.81,54.71,54.75,41300.0,49.331,49.3761,49.286,49.322,41300.0
2014-12-26 12:40:00,54.75,54.83,54.73,54.81,26100.0,49.322,49.3941,49.304,49.3761,26100.0
2014-12-26 12:50:00,54.81,54.81,54.67,54.71,36200.0,49.3761,49.3761,49.25,49.286,36200.0
2014-12-26 13:00:00,54.7,54.71,54.65,54.68,31100.0,49.277,49.286,49.2319,49.259,31100.0
2014-12-26 13:10:00,54.69,54.71,54.64,54.68,28100.0,49.268,49.286,49.2229,49.259,28100.0
2014-12-26 13:20:00,54.68,54.74,54.61,54.64,50300.0,49.259,49.313,49.1959,49.2229,50300.0
2014-12-26 13:30:00,54.64,54.68,54.53,54.6,72800.0,49.2229,49.259,49.1238,49.1869,72800.0
2014-12-26 13:40:00,54.6,54.63,54.5,54.52,37600.0,49.1869,49.2139,49.0968,49.1148,37600.0
2014-12-26 13:50:00,54.54,54.59,54.52,54.53,34000.0,49.1328,49.1779,49.1148,49.1238,34000.0
2014-12-26 14:00:00,54.53,54.58,54.45,54.45,42200.0,49.1238,49.1689,49.0518,49.0518,42200.0
2014-12-26 14:10:00,54.46,54.49,54.38,54.48,63200.0,49.0608,49.0878,48.9887,49.0788,63200.0
2014-12-26 14:20:00,54.48,54.68,54.47,54.68,74600.0,49.0788,49.259,49.0698,49.259,74600.0
2014-12-26 14:30:00,54.69,54.73,54.57,54.63,57400.0,49.268,49.304,49.1599,49.2139,57400.0
2014-12-26 14:40:00,54.63,54.75,54.62,54.7,72600.0,49.2139,49.322,49.2049,49.277,72600.0
2014-12-26 14:50:00,54.7,54.85,54.68,54.71,80100.0,49.277,49.4121,49.259,49.286,80100.0
2014-12-26 15:00:00,54.7,54.75,54.66,54.71,66400.0,49.277,49.322,49.241,49.286,66400.0
2014-12-26 15:10:00,54.7,54.74,54.66,54.71,66400.0,49.277,49.313,49.241,49.286,66400.0
2014-12-26 15:20:00,54.7,54.73,54.64,54.7,72500.0,49.277,49.304,49.2229,49.277,72500.0
2014-12-26 15:30:00,54.7,54.81,54.68,54.76,112700.0,49.277,49.3761,49.259,49.331,112700.0
2014-12-26 15:40:00,54.77,54.93,54.76,54.9,135500.0,49.34,49.4842,49.331,49.4572,135500.0
2014-12-26 15:50:00,54.89,54.91,54.79,54.85,284500.0,49.4481,49.4662,49.3581,49.4121,284500.0
2014-12-29 09:30:00,54.41,55.0,54.41,54.86,164000.0,49.4214,49.9573,49.4214,49.8301,164000.0
2014-12-29 09:40:00,54.91,55.08,54.8,55.06,267100.0,49.8755,50.0299,49.7756,50.0118,267100.0
2014-12-29 09:50:00,55.09,55.17,54.93,54.97,122400.0,50.039,50.1117,49.8937,49.93,122400.0
2014-12-29 10:00:00,54.99,55.07,54.87,55.04,73100.0,49.9482,50.0209,49.8392,49.9936,73100.0
2014-12-29 10:10:00,55.03,55.05,54.9,54.92,44300.0,49.9845,50.0027,49.8665,49.8846,44300.0
2014-12-29 10:20:00,54.93,54.97,54.87,54.94,37000.0,49.8937,49.93,49.8392,49.9028,37000.0
2014-12-29 10:30:00,54.95,54.98,54.83,54.88,75300.0,49.9119,49.9391,49.8029,49.8483,75300.0
2014-12-29 10:40:00,54.89,54.89,54.83,54.88,33600.0,49.8574,49.8574,49.8029,49.8483,33600.0
2014-12-29 10:50:00,54.87,54.94,54.83,54.93,53600.0,49.8392,49.9028,49.8029,49.8937,53600.0
2014-12-29 11:00:00,54.92,54.92,54.83,54.86,33000.0,49.8846,49.8846,49.8029,49.8301,33000.0
2014-12-29 11:10:00,54.88,54.91,54.83,54.85,54500.0,49.8483,49.8755,49.8029,49.821,54500.0
2014-12-29 11:20:00,54.86,54.92,54.85,54.89,44500.0,49.8301,49.8846,49.821,49.8574,44500.0
2014-12-29 11:30:00,54.9,54.98,54.88,54.93,48000.0,49.8665,49.9391,49.8483,49.8937,48000.0
2014-12-29 11:40:00,54.93,54.96,54.89,54.94,46200.0,49.8937,49.9209,49.8574,49.9028,46200.0
2014-12-29 11:50:00,54.94,54.95,54.89,54.93,25300.0,49.9028,49.9119,49.8574,49.8937,25300.0
2014-12-29 12:00:00,54.93,54.98,54.9,54.9,48300.0,49.8937,49.9391,49.8665,49.8665,48300.0
2014-12-29 12:10:00,54.91,54.99,54.85,54.97,47700.0,49.8755,49.9482,49.821,49.93,47700.0
2014-12-29 12:20:00,54.96,54.99,54.85,54.9,40200.0,49.9209,49.9482,49.821,49.8665,40200.0
2014-12-29 12:30:00,54.9,54.95,54.89,54.94,32100.0,49.8665,49.9119,49.8574,49.9028,32100.0
2014-12-29 12:40:00,54.95,54.97,54.87,54.97,25800.0,49.9119,49.93,49.8392,49.93,25800.0
2014-12-29 12:50:00,54.96,54.98,54.93,54.98,17400.0,49.9209,49.9391,49.8937,49.9391,17400.0
2014-12-29 13:00:00,54.97,54.98,54.85,54.91,39100.0,49.93,49.9391,49.821,49.8755,39100.0
2014-12-29 13:10:00,54.92,54.98,54.9,54.97,33000.0,49.8846,49.9391,49.8665,49.93,33000.0
2014-12-29 13:20:00,54.96,54.98,54.93,54.95,44500.0,49.9209,49.9391,49.8937,49.9119,44500.0
2014-12-29 13:30:00,54.95,55.0,54.94,54.98,27300.0,49.9119,49.9573,49.9028,49.9391,27300.0
2014-12-29 13:40:00,54.98,55.0,54.94,54.96,35700.0,49.9391,49.9573,49.9028,49.9209,35700.0
2014-12-29 13:50:00,54.96,55.04,54.96,55.04,59800.0,49.9209,49.9936,49.9209,49.9936,59800.0
2014-12-29 14:00:00,55.04,55.11,55.01,55.08,81100.0,49.9936,50.0572,49.9664,50.0299,81100.0
2014-12-29 14:10:00,55.09,55.17,55.07,55.1,59300.0,50.039,50.1117,50.0209,50.0481,59300.0
2014-12-29 14:20:00,55.1,55.12,55.02,55.12,61600.0,50.0481,50.0663,49.9754,50.0663,61600.0
2014-12-29 14:30:00,55.12,55.13,54.94,54.95,53600.0,50.0663,50.0754,49.9028,49.9119,53600.0
2014-12-29 14:40:00,54.94,54.97,54.81,54.81,50100.0,49.9028,49.93,49.7847,49.7847,50100.0
2014-12-29 14:50:00,54.81,54.91,54.78,54.9,60600.0,49.7847,49.8755,49.7575,49.8665,60600.0
2014-12-29 15:00:00,54.9,55.08,54.87,55.03,72700.0,49.8665,50.0299,49.8392,49.9845,72700.0
2014-12-29 15:10:00,55.03,55.05,54.97,54.98,79600.0,49.9845,50.0027,49.93,49.9391,79600.0
2014-12-29 15:20:00,54.98,55.11,54.98,55.07,70200.0,49.9391,50.0572,49.9391,50.0209,70200.0
2014-12-29 15:30:00,55.07,55.08,54.95,54.98,111800.0,50.0209,50.0299,49.9119,49.9391,111800.0
2014-12-29 15:40:00,54.99,55.03,54.97,55.03,87000.0,49.9482,49.9845,49.93,49.9845,87000.0
2014-12-29 15:50:00,55.03,55.09,54.99,54.99,174400.0,49.9845,50.039,49.9482,49.9482,174400.0
2014-12-30 09:30:00,55.01,55.03,54.54,54.67,16300.0,49.9664,49.9845,49.5395,49.6575,16300.0
2014-12-30 09:40:00,54.68,54.68,54.51,54.56,14900.0,49.6666,49.6666,49.5122,49.5576,14900.0
2014-12-30 09:50:00,54.51,54.8,54.47,54.73,31600.0,49.5122,49.7756,49.4759,49.712,31600.0
2014-12-30 10:00:00,54.74,54.93,54.73,54.93,47300.0,49.7211,49.8937,49.712,49.8937,47300.0
2014-12-30 10:10:00,54.93,54.95,54.88,54.91,52300.0,49.8937,49.9119,49.8483,49.8755,52300.0
2014-12-30 10:20:00,54.91,54.95,54.85,54.88,91700.0,49.8755,49.9119,49.821,49.8483,91700.0
2014-12-30 10:30:00,54.88,54.92,54.88,54.9,48400.0,49.8483,49.8846,49.8483,49.8665,48400.0
2014-12-30 10:40:00,54.91,55.0,54.88,54.98,59300.0,49.8755,49.9573,49.8483,49.9391,59300.0
2014-12-30 10:50:00,54.99,55.0,54.83,54.85,49600.0,49.9482,49.9573,49.8029,49.821,49600.0
2014-12-30 11:00:00,54.85,54.87,54.69,54.7,28000.0,49.821,49.8392,49.6757,49.6848,28000.0
2014-12-30 11:10:00,54.7,54.73,54.62,54.67,25300.0,49.6848,49.712,49.6121,49.6575,25300.0
2014-12-30 11:20:00,54.68,54.74,54.62,54.71,25900.0,49.6666,49.7211,49.6121,49.6939,25900.0
2014-12-30 11:30:00,54.72,54.72,54.57,54.64,32700.0,49.703,49.703,49.5667,49.6303,32700.0
2014-12-30 11:40:00,54.64,54.68,54.59,54.63,19000.0,49.6303,49.6666,49.5849,49.6212,19000.0
2014-12-30 11:50:00,54.64,54.72,54.63,54.64,24600.0,49.6303,49.703,49.6212,49.6303,24600.0
2014-12-30 12:00:00,54.64,54.66,54.59,54.6,17000.0,49.6303,49.6485,49.5849,49.594,17000.0
2014-12-30 12:10:00,54.59,54.59,54.5,54.53,73000.0,49.5849,49.5849,49.5031,49.5304,73000.0
2014-12-30 12:20:00,54.54,54.57,54.52,54.53,11400.0,49.5395,49.5667,49.5213,49.5304,11400.0
2014-12-30 12:30:00,54.54,54.55,54.45,54.46,32100.0,49.5395,49.5485,49.4577,49.4668,32100.0
2014-12-30 12:40:00,54.45,54.45,54.39,54.41,14600.0,49.4577,49.4577,49.4032,49.4214,14600.0
2014-12-30 12:50:00,54.41,54.42,54.39,54.39,8800.0,49.4214,49.4305,49.4032,49.4032,8800.0
2014-12-30 13:00:00,54.39,54.4,54.28,54.34,19900.0,49.4032,49.4123,49.3033,49.3578,19900.0
2014-12-30 13:10:00,54.36,54.38,54.3,54.3,16800.0,49.376,49.3941,49.3215,49.3215,16800.0
2014-12-30 13:20:00,54.3,54.31,54.2,54.2,22400.0,49.3215,49.3305,49.2306,49.2306,22400.0
2014-12-30 13:30:00,54.21,54.26,54.08,54.14,20000.0,49.2397,49.2851,49.1216,49.1761,20000.0
2014-12-30 13:40:00,54.15,54.23,54.13,54.22,18100.0,49.1852,49.2579,49.167,49.2488,18100.0
2014-12-30 13:50:00,54.22,54.25,54.14,54.15,20400.0,49.2488,49.276,49.1761,49.1852,20400.0
2014-12-30 14:00:00,54.16,54.24,54.16,54.2,15300.0,49.1943,49.267,49.1943,49.2306,15300.0
2014-12-30 14:10:00,54.2,54.25,54.2,54.22,21900.0,49.2306,49.276,49.2306,49.2488,21900.0
2014-12-30 14:20:00,54.23,54.28,54.2,54.24,39800.0,49.2579,49.3033,49.2306,49.267,39800.0
2014-12-30 14:30:00,54.24,54.33,54.22,54.31,30300.0,49.267,49.3487,49.2488,49.3305,30300.0
2014-12-30 14:40:00,54.32,54.36,54.29,54.35,30600.0,49.3396,49.376,49.3124,49.3669,30600.0
2014-12-30 14:50:00,54.33,54.38,54.33,54.37,32700.0,49.3487,49.3941,49.3487,49.385,32700.0
2014-12-30 15:00:00,54.37,54.38,54.34,54.36,31700.0,49.385,49.3941,49.3578,49.376,31700.0
2014-12-30 15:10:00,54.37,54.38,54.29,54.3,36300.0,49.385,49.3941,49.3124,49.3215,36300.0
2014-12-30 15:20:00,54.29,54.31,54.26,54.27,28300.0,49.3124,49.3305,49.2851,49.2942,28300.0
2014-12-30 15:30:00,54.28,54.28,54.24,54.26,43300.0,49.3033,49.3033,49.267,49.2851,43300.0
2014-12-30 15:40:00,54.26,54.27,54.2,54.22,69700.0,49.2851,49.2942,49.2306,49.2488,69700.0
2014-12-30 15:50:00,54.22,54.29,54.2,54.27,173800.0,49.2488,49.3124,49.2306,49.2942,173800.0
2014-12-31 09:30:00,54.39,54.59,54.29,54.41,53500.0,49.4032,49.5849,49.3124,49.4214,53500.0
2014-12-31 09:40:00,54.43,54.46,54.3,54.34,36800.0,49.4395,49.4668,49.3215,49.3578,36800.0
2014-12-31 09:50:00,54.33,54.42,54.21,54.21,228300.0,49.3487,49.4305,49.2397,49.2397,228300.0
2014-12-31 10:00:00,54.26,54.44,54.24,54.32,22400.0,49.2851,49.4486,49.267,49.3396,22400.0
2014-12-31 10:10:00,54.28,54.31,54.2,54.24,29700.0,49.3033,49.3305,49.2306,49.267,29700.0
2014-12-31 10:20:00,54.23,54.26,54.1,54.12,19900.0,49.2579,49.2851,49.1398,49.158,19900.0
2014-12-31 10:30:00,54.13,54.26,54.12,54.25,24100.0,49.167,49.2851,49.158,49.276,24100.0
2014-12-31 10:40:00,54.26,54.38,54.26,54.3,10200.0,49.2851,49.3941,49.2851,49.3215,10200.0
2014-12-31 10:50:00,54.3,54.31,54.28,54.28,21600.0,49.3215,49.3305,49.3033,49.3033,21600.0
2014-12-31 11:00:00,54.27,54.34,54.26,54.34,13000.0,49.2942,49.3578,49.2851,49.3578,13000.0
2014-12-31 11:10:00,54.36,54.42,54.36,54.38,20500.0,49.376,49.4305,49.376,49.3941,20500.0
2014-12-31 11:20:00,54.38,54.39,54.25,54.25,18500.0,49.3941,49.4032,49.276,49.276,18500.0
2014-12-31 11:30:00,54.26,54.26,54.15,54.17,18300.0,49.2851,49.2851,49.1852,49.2034,18300.0
2014-12-31 11:40:00,54.16,54.17,54.07,54.15,17900.0,49.1943,49.2034,49.1125,49.1852,17900.0
2014-12-31 11:50:00,54.13,54.13,54.04,54.06,10300.0,49.167,49.167,49.0853,49.1035,10300.0
2014-12-31 12:00:00,54.06,54.11,53.97,53.99,22300.0,49.1035,49.1489,49.0217,49.0399,22300.0
2014-12-31 12:10:00,53.98,54.03,53.96,53.99,12400.0,49.0308,49.0762,49.0126,49.0399,12400.0
2014-12-31 12:20:00,53.98,53.98,53.82,53.9,14800.0,49.0308,49.0308,48.8855,48.9581,14800.0
2014-12-31 12:30:00,53.89,53.94,53.83,53.83,17000.0,48.9491,48.9945,48.8946,48.8946,17000.0
2014-12-31 12:40:00,53.83,53.91,53.8,53.81,21500.0,48.8946,48.9672,48.8673,48.8764,21500.0
2014-12-31 12:50:00,53.8,53.83,53.76,53.79,15500.0,48.8673,48.8946,48.831,48.8582,15500.0
2014-12-31 13:00:00,53.8,53.94,53.8,53.83,14600.0,48.8673,48.9945,48.8673,48.8946,14600.0
2014-12-31 13:10:00,53.84,53.86,53.75,53.81,21600.0,48.9036,48.9218,48.8219,48.8764,21600.0
2014-12-31 13:20:00,53.8,53.82,53.71,53.73,21900.0,48.8673,48.8855,48.7856,48.8037,21900.0
2014-12-31 13:30:00,53.73,53.78,53.69,53.73,20200.0,48.8037,48.8491,48.7674,48.8037,20200.0
2014-12-31 13:40:00,53.73,53.78,53.69,53.78,13200.0,48.8037,48.8491,48.7674,48.8491,13200.0
2014-12-31 13:50:00,53.76,53.76,53.6,53.65,13600.0,48.831,48.831,48.6856,48.7311,13600.0
2014-12-31 14:00:00,53.66,53.74,53.62,53.66,30900.0,48.7401,48.8128,48.7038,48.7401,30900.0
2014-12-31 14:10:00,53.67,53.68,53.53,53.55,24200.0,48.7492,48.7583,48.6221,48.6402,24200.0
2014-12-31 14:20:00,53.56,53.58,53.5,53.54,30600.0,48.6493,48.6675,48.5948,48.6311,30600.0
2014-12-31 14:30:00,53.54,53.59,53.44,53.44,29600.0,48.6311,48.6766,48.5403,48.5403,29600.0
2014-12-31 14:40:00,53.44,53.57,53.41,53.42,35600.0,48.5403,48.6584,48.5131,48.5221,35600.0
2014-12-31 14:50:00,53.43,53.59,53.43,53.55,21900.0,48.5312,48.6766,48.5312,48.6402,21900.0
2014-12-31 15:00:00,53.55,53.57,53.49,53.55,19900.0,48.6402,48.6584,48.5857,48.6402,19900.0
2014-12-31 15:10:00,53.54,53.54,53.45,53.48,36900.0,48.6311,48.6311,48.5494,48.5766,36900.0
2014-12-31 15:20:00,53.48,53.59,53.46,53.52,47500.0,48.5766,48.6766,48.5585,48.613,47500.0
2014-12-31 15:30:00,53.53,53.55,53.46,53.46,32100.0,48.6221,48.6402,48.5585,48.5585,32100.0
2014-12-31 15:40:00,53.46,53.46,53.24,53.24,101600.0,48.5585,48.5585,48.3586,48.3586,101600.0
2014-12-31 15:50:00,53.25,53.28,53.16,53.23,152000.0,48.3677,48.395,48.286,48.3496,152000.0
2015-01-02 09:30:00,53.48,53.76,53.48,53.63,68700.0,48.5766,48.831,48.5766,48.7129,68700.0
2015-01-02 09:40:00,53.64,53.66,53.43,53.53,49600.0,48.722,48.7401,48.5312,48.6221,49600.0
2015-01-02 09:50:00,53.51,53.65,53.46,53.56,50700.0,48.6039,48.7311,48.5585,48.6493,50700.0
2015-01-02 10:00:00,53.55,53.67,53.46,53.47,46700.0,48.6402,48.7492,48.5585,48.5676,46700.0
2015-01-02 10:10:00,53.49,53.68,53.49,53.52,88400.0,48.5857,48.7583,48.5857,48.613,88400.0
2015-01-02 10:20:00,53.49,53.64,53.48,53.59,136200.0,48.5857,48.722,48.5766,48.6766,136200.0
2015-01-02 10:30:00,53.6,53.79,53.6,53.74,38800.0,48.6856,48.8582,48.6856,48.8128,38800.0
2015-01-02 10:40:00,53.73,53.75,53.59,53.64,46100.0,48.8037,48.8219,48.6766,48.722,46100.0
2015-01-02 10:50:00,53.64,53.71,53.59,53.62,39900.0,48.722,48.7856,48.6766,48.7038,39900.0
2015-01-02 11:00:00,53.62,53.63,53.53,53.56,46300.0,48.7038,48.7129,48.6221,48.6493,46300.0
2015-01-02 11:10:00,53.56,53.6,53.49,53.52,56000.0,48.6493,48.6856,48.5857,48.613,56000.0
2015-01-02 11:20:00,53.51,53.57,53.46,53.5,41800.0,48.6039,48.6584,48.5585,48.5948,41800.0
2015-01-02 11:30:00,53.53,53.57,53.49,53.5,33700.0,48.6221,48.6584,48.5857,48.5948,33700.0
2015-01-02 11:40:00,53.5,53.55,53.4,53.41,22300.0,48.5948,48.6402,48.504,48.5131,22300.0
2015-01-02 11:50:00,53.42,53.46,53.39,53.39,12300.0,48.5221,48.5585,48.4949,48.4949,12300.0
2015-01-02 12:00:00,53.4,53.5,53.35,53.46,23600.0,48.504,48.5948,48.4586,48.5585,23600.0
2015-01-02 12:10:00,53.44,53.49,53.37,53.44,20500.0,48.5403,48.5857,48.4767,48.5403,20500.0
2015-01-02 12:20:00,53.41,53.45,53.37,53.44,19100.0,48.5131,48.5494,48.4767,48.5403,19100.0
2015-01-02 12:30:00,53.44,53.56,53.41,53.54,26800.0,48.5403,48.6493,48.5131,48.6311,26800.0
2015-01-02 12:40:00,53.54,53.54,53.38,53.41,16700.0,48.6311,48.6311,48.4858,48.5131,16700.0
2015-01-02 12:50:00,53.41,53.44,53.35,53.36,12800.0,48.5131,48.5403,48.4586,48.4676,12800.0
2015-01-02 13:00:00,53.38,53.44,53.27,53.28,26600.0,48.4858,48.5403,48.3859,48.395,26600.0
2015-01-02 13:10:00,53.3,53.3,53.21,53.23,17100.0,48.4131,48.4131,48.3314,48.3496,17100.0
2015-01-02 13:20:00,53.24,53.28,53.11,53.11,31300.0,48.3586,48.395,48.2406,48.2406,31300.0
2015-01-02 13:30:00,53.11,53.16,53.06,53.15,16900.0,48.2406,48.286,48.1952,48.2769,16900.0
2015-01-02 13:40:00,53.16,53.22,53.14,53.22,17500.0,48.286,48.3405,48.2678,48.3405,17500.0
2015-01-02 13:50:00,53.21,53.29,53.2,53.25,22200.0,48.3314,48.4041,48.3223,48.3677,22200.0
2015-01-02 14:00:00,53.23,53.35,53.21,53.33,36500.0,48.3496,48.4586,48.3314,48.4404,36500.0
2015-01-02 14:10:00,53.35,53.36,53.28,53.28,12800.0,48.4586,48.4676,48.395,48.395,12800.0
2015-01-02 14:20:00,53.27,53.34,53.19,53.26,24900.0,48.3859,48.4495,48.3132,48.3768,24900.0
2015-01-02 14:30:00,53.27,53.33,53.24,53.32,18900.0,48.3859,48.4404,48.3586,48.4313,18900.0
2015-01-02 14:40:00,53.32,53.38,53.29,53.37,22700.0,48.4313,48.4858,48.4041,48.4767,22700.0
2015-01-02 14:50:00,53.37,53.39,53.31,53.32,17100.0,48.4767,48.4949,48.4222,48.4313,17100.0
2015-01-02 15:00:00,53.32,53.35,53.25,53.32,47800.0,48.4313,48.4586,48.3677,48.4313,47800.0
2015-01-02 15:10:00,53.31,53.32,53.2,53.27,33400.0,48.4222,48.4313,48.3223,48.3859,33400.0
2015-01-02 15:20:00,53.28,53.43,53.25,53.43,82300.0,48.395,48.5312,48.3677,48.5312,82300.0
2015-01-02 15:30:00,53.43,53.56,53.42,53.53,46000.0,48.5312,48.6493,48.5221,48.6221,46000.0
2015-01-02 15:40:00,53.53,53.69,53.52,53.66,124500.0,48.6221,48.7674,48.613,48.7401,124500.0
2015-01-02 15:50:00,53.66,53.69,53.33,53.33,424400.0,48.7401,48.7674,48.4404,48.4404,424400.0
2015-01-05 09:30:00,53.95,54.26,53.64,54.03,356300.0,49.0036,49.2851,48.722,49.0762,356300.0
2015-01-05 09:40:00,54.03,54.14,53.94,54.0,192500.0,49.0762,49.1761,48.9945,49.049,192500.0
2015-01-05 09:50:00,54.04,54.18,54.04,54.07,61200.0,49.0853,49.2125,49.0853,49.1125,61200.0
2015-01-05 10:00:00,54.05,54.23,54.01,54.13,79400.0,49.0944,49.2579,49.0581,49.167,79400.0
2015-01-05 10:10:00,54.11,54.32,54.08,54.26,113500.0,49.1489,49.3396,49.1216,49.2851,113500.0
2015-01-05 10:20:00,54.27,54.37,54.21,54.26,108000.0,49.2942,49.385,49.2397,49.2851,108000.0
2015-01-05 10:30:00,54.25,54.26,54.05,54.09,118800.0,49.276,49.2851,49.0944,49.1307,118800.0
2015-01-05 10:40:00,54.07,54.27,54.03,54.26,96100.0,49.1125,49.2942,49.0762,49.2851,96100.0
2015-01-05 10:50:00,54.27,54.27,54.14,54.19,173800.0,49.2942,49.2942,49.1761,49.2215,173800.0
2015-01-05 11:00:00,54.19,54.31,54.17,54.23,171400.0,49.2215,49.3305,49.2034,49.2579,171400.0
2015-01-05 11:10:00,54.22,54.22,54.0,54.03,75600.0,49.2488,49.2488,49.049,49.0762,75600.0
2015-01-05 11:20:00,54.02,54.11,54.0,54.08,46500.0,49.0671,49.1489,49.049,49.1216,46500.0
2015-01-05 11:30:00,54.09,54.17,54.04,54.15,49500.0,49.1307,49.2034,49.0853,49.1852,49500.0
2015-01-05 11:40:00,54.14,54.23,54.13,54.21,282200.0,49.1761,49.2579,49.167,49.2397,282200.0
2015-01-05 11:50:00,54.22,54.34,54.21,54.33,73100.0,49.2488,49.3578,49.2397,49.3487,73100.0
2015-01-05 12:00:00,54.32,54.43,54.28,54.36,66100.0,49.3396,49.4395,49.3033,49.376,66100.0
2015-01-05 12:10:00,54.36,54.38,54.29,54.31,62100.0,49.376,49.3941,49.3124,49.3305,62100.0
2015-01-05 12:20:00,54.3,54.36,54.23,54.24,70900.0,49.3215,49.376,49.2579,49.267,70900.0
2015-01-05 12:30:00,54.24,54.26,54.19,54.24,108300.0,49.267,49.2851,49.2215,49.267,108300.0
2015-01-05 12:40:00,54.25,54.25,54.11,54.19,117100.0,49.276,49.276,49.1489,49.2215,117100.0
2015-01-05 12:50:00,54.19,54.26,54.16,54.24,29500.0,49.2215,49.2851,49.1943,49.267,29500.0
2015-01-05 13:00:00,54.24,54.25,54.18,54.18,147700.0,49.267,49.276,49.2125,49.2125,147700.0
2015-01-05 13:10:00,54.17,54.28,54.15,54.27,145100.0,49.2034,49.3033,49.1852,49.2942,145100.0
2015-01-05 13:20:00,54.27,54.41,54.26,54.37,117100.0,49.2942,49.4214,49.2851,49.385,117100.0
2015-01-05 13:30:00,54.37,54.39,54.28,54.37,168800.0,49.385,49.4032,49.3033,49.385,168800.0
2015-01-05 13:40:00,54.36,54.45,54.31,54.42,352100.0,49.376,49.4577,49.3305,49.4305,352100.0
2015-01-05 13:50:00,54.42,54.45,54.34,54.38,64400.0,49.4305,49.4577,49.3578,49.3941,64400.0
2015-01-05 14:00:00,54.39,54.4,54.26,54.31,182400.0,49.4032,49.4123,49.2851,49.3305,182400.0
2015-01-05 14:10:00,54.32,54.36,54.19,54.26,101600.0,49.3396,49.376,49.2215,49.2851,101600.0
2015-01-05 14:20:00,54.27,54.3,54.19,54.22,43300.0,49.2942,49.3215,49.2215,49.2488,43300.0
2015-01-05 14:30:00,54.21,54.25,54.19,54.21,81200.0,49.2397,49.276,49.2215,49.2397,81200.0
2015-01-05 14:40:00,54.21,54.31,54.19,54.19,36400.0,49.2397,49.3305,49.2215,49.2215,36400.0
2015-01-05 14:50:00,54.19,54.26,54.13,54.14,85600.0,49.2215,49.2851,49.167,49.1761,85600.0
2015-01-05 15:00:00,54.14,54.32,54.13,54.3,80100.0,49.1761,49.3396,49.167,49.3215,80100.0
2015-01-05 15:10:00,54.3,54.37,54.27,54.29,216900.0,49.3215,49.385,49.2942,49.3124,216900.0
2015-01-05 15:20:00,54.3,54.33,54.23,54.28,99700.0,49.3215,49.3487,49.2579,49.3033,99700.0
2015-01-05 15:30:00,54.29,54.36,54.27,54.31,273300.0,49.3124,49.376,49.2942,49.3305,273300.0
2015-01-05 15:40:00,54.32,54.36,54.24,54.33,158900.0,49.3396,49.376,49.267,49.3487,158900.0
2015-01-05 15:50:00,54.34,54.39,54.21,54.23,545400.0,49.3578,49.4032,49.2397,49.2579,545400.0
2015-01-06 09:30:00,54.33,54.74,54.24,54.5,225300.0,49.3487,49.7211,49.267,49.5031,225300.0
2015-01-06 09:40:00,54.51,54.74,54.45,54.7,93400.0,49.5122,49.7211,49.4577,49.6848,93400.0
2015-01-06 09:50:00,54.69,55.12,54.66,55.12,131700.0,49.6757,50.0663,49.6485,50.0663,131700.0
2015-01-06 10:00:00,55.13,55.19,55.02,55.18,152700.0,50.0754,50.1299,49.9754,50.1208,152700.0
2015-01-06 10:10:00,55.17,55.47,55.06,55.45,152700.0,50.1117,50.3842,50.0118,50.366,152700.0
2015-01-06 10:20:00,55.46,55.6,55.46,55.48,98400.0,50.3751,50.5023,50.3751,50.3933,98400.0
2015-01-06 10:30:00,55.48,55.49,55.14,55.15,78200.0,50.3933,50.4024,50.0844,50.0935,78200.0
2015-01-06 10:40:00,55.14,55.18,55.0,55.06,131100.0,50.0844,50.1208,49.9573,50.0118,131100.0
2015-01-06 10:50:00,55.07,55.07,54.82,54.86,75900.0,50.0209,50.0209,49.7938,49.8301,75900.0
2015-01-06 11:00:00,54.86,54.9,54.63,54.89,55100.0,49.8301,49.8665,49.6212,49.8574,55100.0
2015-01-06 11:10:00,54.9,54.97,54.75,54.8,64600.0,49.8665,49.93,49.7302,49.7756,64600.0
2015-01-06 11:20:00,54.79,54.89,54.72,54.74,49500.0,49.7665,49.8574,49.703,49.7211,49500.0
2015-01-06 11:30:00,54.72,54.73,54.57,54.64,75200.0,49.703,49.712,49.5667,49.6303,75200.0
2015-01-06 11:40:00,54.63,54.7,54.52,54.53,51800.0,49.6212,49.6848,49.5213,49.5304,51800.0
2015-01-06 11:50:00,54.54,54.62,54.5,54.5,131500.0,49.5395,49.6121,49.5031,49.5031,131500.0
2015-01-06 12:00:00,54.51,54.52,54.43,54.45,50400.0,49.5122,49.5213,49.4395,49.4577,50400.0
2015-01-06 12:10:00,54.46,54.51,54.35,54.36,29200.0,49.4668,49.5122,49.3669,49.376,29200.0
2015-01-06 12:20:00,54.36,54.36,54.26,54.34,37300.0,49.376,49.376,49.2851,49.3578,37300.0
2015-01-06 12:30:00,54.33,54.37,54.26,54.37,47300.0,49.3487,49.385,49.2851,49.385,47300.0
2015-01-06 12:40:00,54.37,54.39,54.26,54.27,59800.0,49.385,49.4032,49.2851,49.2942,59800.0
2015-01-06 12:50:00,54.27,54.36,54.27,54.33,27300.0,49.2942,49.376,49.2942,49.3487,27300.0
2015-01-06 13:00:00,54.34,54.36,54.23,54.24,44300.0,49.3578,49.376,49.2579,49.267,44300.0
2015-01-06 13:10:00,54.26,54.31,54.23,54.23,33200.0,49.2851,49.3305,49.2579,49.2579,33200.0
2015-01-06 13:20:00,54.22,54.24,54.11,54.16,147200.0,49.2488,49.267,49.1489,49.1943,147200.0
2015-01-06 13:30:00,54.16,54.19,54.09,54.16,33100.0,49.1943,49.2215,49.1307,49.1943,33100.0
2015-01-06 13:40:00,54.15,54.19,54.06,54.19,25300.0,49.1852,49.2215,49.1035,49.2215,25300.0
2015-01-06 13:50:00,54.19,54.23,54.14,54.18,42100.0,49.2215,49.2579,49.1761,49.2125,42100.0
2015-01-06 14:00:00,54.17,54.18,54.09,54.11,37600.0,49.2034,49.2125,49.1307,49.1489,37600.0
2015-01-06 14:10:00,54.11,54.14,54.09,54.12,621900.0,49.1489,49.1761,49.1307,49.158,621900.0
2015-01-06 14:20:00,54.12,54.31,54.12,54.26,518000.0,49.158,49.3305,49.158,49.2851,518000.0
2015-01-06 14:30:00,54.26,54.28,54.19,54.24,74900.0,49.2851,49.3033,49.2215,49.267,74900.0
2015-01-06 14:40:00,54.23,54.36,54.23,54.31,38000.0,49.2579,49.376,49.2579,49.3305,38000.0
2015-01-06 14:50:00,54.3,54.35,54.26,54.33,48600.0,49.3215,49.3669,49.2851,49.3487,48600.0
2015-01-06 15:00:00,54.33,54.34,54.24,54.28,971400.0,49.3487,49.3578,49.267,49.3033,971400.0
2015-01-06 15:10:00,54.28,54.38,54.25,54.27,73900.0,49.3033,49.3941,49.276,49.2942,73900.0
2015-01-06 15:20:00,54.28,54.4,54.24,54.4,81800.0,49.3033,49.4123,49.267,49.4123,81800.0
2015-01-06 15:30:00,54.39,54.4,54.23,54.28,124800.0,49.4032,49.4123,49.2579,49.3033,124800.0
2015-01-06 15:40:00,54.28,54.38,54.26,54.36,236100.0,49.3033,49.3941,49.2851,49.376,236100.0
2015-01-06 15:50:00,54.36,54.38,54.08,54.13,303600.0,49.376,49.3941,49.1216,49.167,303600.0
2015-01-07 09:30:00,54.25,54.39,53.95,54.28,82400.0,49.276,49.4032,49.0036,49.3033,82400.0
2015-01-07 09:40:00,54.25,54.46,54.22,54.3,66900.0,49.276,49.4668,49.2488,49.3215,66900.0
2015-01-07 09:50:00,54.31,54.43,54.27,54.34,25600.0,49.3305,49.4395,49.2942,49.3578,25600.0
2015-01-07 10:00:00,54.34,54.35,54.15,54.21,46400.0,49.3578,49.3669,49.1852,49.2397,46400.0
2015-01-07 10:10:00,54.22,54.36,54.18,54.29,36700.0,49.2488,49.376,49.2125,49.3124,36700.0
2015-01-07 10:20:00,54.29,54.34,54.2,54.23,39800.0,49.3124,49.3578,49.2306,49.2579,39800.0
2015-01-07 10:30:00,54.22,54.33,54.19,54.19,50300.0,49.2488,49.3487,49.2215,49.2215,50300.0
2015-01-07 10:40:00,54.21,54.29,54.15,54.27,28600.0,49.2397,49.3124,49.1852,49.2942,28600.0
2015-01-07 10:50:00,54.29,54.32,54.18,54.21,34600.0,49.3124,49.3396,49.2125,49.2397,34600.0
2015-01-07 11:00:00,54.21,54.23,54.08,54.11,26700.0,49.2397,49.2579,49.1216,49.1489,26700.0
2015-01-07 11:10:00,54.11,54.14,54.07,54.14,18100.0,49.1489,49.1761,49.1125,49.1761,18100.0
2015-01-07 11:20:00,54.12,54.17,54.05,54.09,31300.0,49.158,49.2034,49.0944,49.1307,31300.0
2015-01-07 11:30:00,54.09,54.19,54.07,54.17,208100.0,49.1307,49.2215,49.1125,49.2034,208100.0
2015-01-07 11:40:00,54.16,54.26,54.14,54.24,94100.0,49.1943,49.2851,49.1761,49.267,94100.0
2015-01-07 11:50:00,54.25,54.49,54.24,54.49,206900.0,49.276,49.494,49.267,49.494,206900.0
2015-01-07 12:00:00,54.49,54.63,54.4,54.49,90800.0,49.494,49.6212,49.4123,49.494,90800.0
2015-01-07 12:10:00,54.52,54.53,54.46,54.52,22700.0,49.5213,49.5304,49.4668,49.5213,22700.0
2015-01-07 12:20:00,54.52,54.65,54.47,54.64,69300.0,49.5213,49.6394,49.4759,49.6303,69300.0
2015-01-07 12:30:00,54.64,54.72,54.62,54.71,19300.0,49.6303,49.703,49.6121,49.6939,19300.0
2015-01-07 12:40:00,54.71,54.71,54.62,54.71,11900.0,49.6939,49.6939,49.6121,49.6939,11900.0
2015-01-07 12:50:00,54.72,54.72,54.64,54.68,35000.0,49.703,49.703,49.6303,49.6666,35000.0
2015-01-07 13:00:00,54.69,54.71,54.59,54.6,27500.0,49.6757,49.6939,49.5849,49.594,27500.0
2015-01-07 13:10:00,54.61,54.66,54.58,54.66,20900.0,49.603,49.6485,49.5758,49.6485,20900.0
2015-01-07 13:20:00,54.67,54.7,54.59,54.59,45300.0,49.6575,49.6848,49.5849,49.5849,45300.0
2015-01-07 13:30:00,54.61,54.71,54.6,54.66,29800.0,49.603,49.6939,49.594,49.6485,29800.0
2015-01-07 13:40:00,54.63,54.71,54.63,54.71,21800.0,49.6212,49.6939,49.6212,49.6939,21800.0
2015-01-07 13:50:00,54.71,54.71,54.64,54.69,20400.0,49.6939,49.6939,49.6303,49.6757,20400.0
2015-01-07 14:00:00,54.71,54.77,54.56,54.7,32700.0,49.6939,49.7484,49.5576,49.6848,32700.0
2015-01-07 14:10:00,54.72,54.74,54.58,54.68,17100.0,49.703,49.7211,49.5758,49.6666,17100.0
2015-01-07 14:20:00,54.68,54.76,54.65,54.66,23100.0,49.6666,49.7393,49.6394,49.6485,23100.0
2015-01-07 14:30:00,54.67,54.72,54.59,54.6,26600.0,49.6575,49.703,49.5849,49.594,26600.0
2015-01-07 14:40:00,54.6,54.65,54.55,54.62,20500.0,49.594,49.6394,49.5485,49.6121,20500.0
2015-01-07 14:50:00,54.62,54.63,54.53,54.57,25200.0,49.6121,49.6212,49.5304,49.5667,25200.0
2015-01-07 15:00:00,54.59,54.65,54.55,54.65,27500.0,49.5849,49.6394,49.5485,49.6394,27500.0
2015-01-07 15:10:00,54.65,54.7,54.61,54.62,35600.0,49.6394,49.6848,49.603,49.6121,35600.0
2015-01-07 15:20:00,54.62,54.63,54.48,54.51,40200.0,49.6121,49.6212,49.485,49.5122,40200.0
2015-01-07 15:30:00,54.5,54.52,54.43,54.5,56200.0,49.5031,49.5213,49.4395,49.5031,56200.0
2015-01-07 15:40:00,54.51,54.61,54.48,54.52,91100.0,49.5122,49.603,49.485,49.5213,91100.0
2015-01-07 15:50:00,54.52,54.6,54.51,54.58,172800.0,49.5213,49.594,49.5122,49.5758,172800.0
2015-01-08 09:30:00,54.75,55.02,54.71,54.86,35500.0,49.7302,49.9754,49.6939,49.8301,35500.0
2015-01-08 09:40:00,54.84,54.99,54.81,54.94,21600.0,49.812,49.9482,49.7847,49.9028,21600.0
2015-01-08 09:50:00,54.95,55.18,54.93,55.16,48800.0,49.9119,50.1208,49.8937,50.1026,48800.0
2015-01-08 10:00:00,55.13,55.25,55.05,55.22,44100.0,50.0754,50.1844,50.0027,50.1571,44100.0
2015-01-08 10:10:00,55.21,55.29,55.14,55.15,35100.0,50.148,50.2207,50.0844,50.0935,35100.0
2015-01-08 10:20:00,55.16,55.21,55.05,55.1,50600.0,50.1026,50.148,50.0027,50.0481,50600.0
2015-01-08 10:30:00,55.11,55.12,54.92,54.97,27800.0,50.0572,50.0663,49.8846,49.93,27800.0
2015-01-08 10:40:00,54.97,55.21,54.94,55.21,112400.0,49.93,50.148,49.9028,50.148,112400.0
2015-01-08 10:50:00,55.19,55.23,55.14,55.23,22600.0,50.1299,50.1662,50.0844,50.1662,22600.0
2015-01-08 11:00:00,55.22,55.38,55.22,55.31,27300.0,50.1571,50.3024,50.1571,50.2389,27300.0
2015-01-08 11:10:00,55.32,55.34,55.27,55.3,17500.0,50.2479,50.2661,50.2025,50.2298,17500.0
2015-01-08 11:20:00,55.31,55.34,55.21,55.26,17000.0,50.2389,50.2661,50.148,50.1934,17000.0
2015-01-08 11:30:00,55.26,55.26,55.17,55.24,19600.0,50.1934,50.1934,50.1117,50.1753,19600.0
2015-01-08 11:40:00,55.24,55.34,55.2,55.31,41600.0,50.1753,50.2661,50.1389,50.2389,41600.0
2015-01-08 11:50:00,55.3,55.4,55.27,55.37,64500.0,50.2298,50.3206,50.2025,50.2934,64500.0
2015-01-08 12:00:00,55.35,55.36,55.25,55.32,94800.0,50.2752,50.2843,50.1844,50.2479,94800.0
2015-01-08 12:10:00,55.32,55.35,55.27,55.35,37200.0,50.2479,50.2752,50.2025,50.2752,37200.0
2015-01-08 12:20:00,55.34,55.36,55.26,55.28,65000.0,50.2661,50.2843,50.1934,50.2116,65000.0
2015-01-08 12:30:00,55.27,55.31,55.21,55.24,30300.0,50.2025,50.2389,50.148,50.1753,30300.0
2015-01-08 12:40:00,55.23,55.23,55.13,55.16,24700.0,50.1662,50.1662,50.0754,50.1026,24700.0
2015-01-08 12:50:00,55.17,55.21,55.13,55.19,14500.0,50.1117,50.148,50.0754,50.1299,14500.0
2015-01-08 13:00:00,55.17,55.27,55.15,55.27,34100.0,50.1117,50.2025,50.0935,50.2025,34100.0
2015-01-08 13:10:00,55.28,55.37,55.27,55.34,18900.0,50.2116,50.2934,50.2025,50.2661,18900.0
2015-01-08 13:20:00,55.33,55.4,55.32,55.35,22000.0,50.257,50.3206,50.2479,50.2752,22000.0
2015-01-08 13:30:00,55.34,55.37,55.29,55.32,20600.0,50.2661,50.2934,50.2207,50.2479,20600.0
2015-01-08 13:40:00,55.31,55.35,55.29,55.31,38400.0,50.2389,50.2752,50.2207,50.2389,38400.0
2015-01-08 13:50:00,55.32,55.32,55.15,55.2,26400.0,50.2479,50.2479,50.0935,50.1389,26400.0
2015-01-08 14:00:00,55.2,55.2,55.12,55.18,18600.0,50.1389,50.1389,50.0663,50.1208,18600.0
2015-01-08 14:10:00,55.18,55.22,55.13,55.2,20500.0,50.1208,50.1571,50.0754,50.1389,20500.0
2015-01-08 14:20:00,55.2,55.28,55.2,55.27,24700.0,50.1389,50.2116,50.1389,50.2025,24700.0
2015-01-08 14:30:00,55.27,55.47,55.27,55.47,44300.0,50.2025,50.3842,50.2025,50.3842,44300.0
2015-01-08 14:40:00,55.48,55.49,55.34,55.34,35700.0,50.3933,50.4024,50.2661,50.2661,35700.0
2015-01-08 14:50:00,55.33,55.39,55.31,55.32,25800.0,50.257,50.3115,50.2389,50.2479,25800.0
2015-01-08 15:00:00,55.33,55.41,55.33,55.35,35600.0,50.257,50.3297,50.257,50.2752,35600.0
2015-01-08 15:10:00,55.34,55.41,55.34,55.39,53700.0,50.2661,50.3297,50.2661,50.3115,53700.0
2015-01-08 15:20:00,55.4,55.48,55.37,55.48,140400.0,50.3206,50.3933,50.2934,50.3933,140400.0
2015-01-08 15:30:00,55.48,55.5,55.39,55.48,181700.0,50.3933,50.4114,50.3115,50.3933,181700.0
2015-01-08 15:40:00,55.47,55.48,55.26,55.26,117700.0,50.3842,50.3933,50.1934,50.1934,117700.0
2015-01-08 15:50:00,55.27,55.31,55.2,55.29,255400.0,50.2025,50.2389,50.1389,50.2207,255400.0
2015-01-09 09:30:00,55.88,55.88,55.45,55.82,184000.0,50.7566,50.7566,50.366,50.7021,184000.0
2015-01-09 09:40:00,55.82,55.9,55.67,55.73,186300.0,50.7021,50.7748,50.5659,50.6204,186300.0
2015-01-09 09:50:00,55.74,55.79,55.67,55.79,123300.0,50.6294,50.6749,50.5659,50.6749,123300.0
2015-01-09 10:00:00,55.76,55.77,55.69,55.71,138200.0,50.6476,50.6567,50.584,50.6022,138200.0
2015-01-09 10:10:00,55.7,55.75,55.55,55.61,130300.0,50.5931,50.6385,50.4569,50.5114,130300.0
2015-01-09 10:20:00,55.62,55.71,55.61,55.7,236300.0,50.5204,50.6022,50.5114,50.5931,236300.0
2015-01-09 10:30:00,55.71,55.71,55.46,55.6,288100.0,50.6022,50.6022,50.3751,50.5023,288100.0
2015-01-09 10:40:00,55.59,55.61,55.48,55.57,189500.0,50.4932,50.5114,50.3933,50.475,189500.0
2015-01-09 10:50:00,55.56,55.58,55.46,55.46,39300.0,50.4659,50.4841,50.3751,50.3751,39300.0
2015-01-09 11:00:00,55.46,55.46,55.36,55.43,26200.0,50.3751,50.3751,50.2843,50.3479,26200.0
2015-01-09 11:10:00,55.42,55.42,55.28,55.31,42200.0,50.3388,50.3388,50.2116,50.2389,42200.0
2015-01-09 11:20:00,55.31,55.32,55.13,55.16,46400.0,50.2389,50.2479,50.0754,50.1026,46400.0
2015-01-09 11:30:00,55.15,55.24,55.09,55.21,56500.0,50.0935,50.1753,50.039,50.148,56500.0
2015-01-09 11:40:00,55.21,55.26,55.16,55.26,22300.0,50.148,50.1934,50.1026,50.1934,22300.0
2015-01-09 11:50:00,55.26,55.33,55.21,55.32,18800.0,50.1934,50.257,50.148,50.2479,18800.0
2015-01-09 12:00:00,55.31,55.42,55.3,55.42,22000.0,50.2389,50.3388,50.2298,50.3388,22000.0
2015-01-09 12:10:00,55.41,55.57,55.41,55.53,49700.0,50.3297,50.475,50.3297,50.4387,49700.0
2015-01-09 12:20:00,55.54,55.6,55.47,55.58,88400.0,50.4478,50.5023,50.3842,50.4841,88400.0
2015-01-09 12:30:00,55.58,55.63,55.54,55.57,98200.0,50.4841,50.5295,50.4478,50.475,98200.0
2015-01-09 12:40:00,55.58,55.65,55.56,55.65,88800.0,50.4841,50.5477,50.4659,50.5477,88800.0
2015-01-09 12:50:00,55.65,55.7,55.62,55.66,110200.0,50.5477,50.5931,50.5204,50.5568,110200.0
2015-01-09 13:00:00,55.65,55.84,55.65,55.79,103700.0,50.5477,50.7203,50.5477,50.6749,103700.0
2015-01-09 13:10:00,55.78,55.91,55.78,55.85,55400.0,50.6658,50.7838,50.6658,50.7293,55400.0
2015-01-09 13:20:00,55.84,55.88,55.71,55.73,40500.0,50.7203,50.7566,50.6022,50.6204,40500.0
2015-01-09 13:30:00,55.73,55.81,55.73,55.79,54500.0,50.6204,50.693,50.6204,50.6749,54500.0
2015-01-09 13:40:00,55.79,55.88,55.74,55.87,169100.0,50.6749,50.7566,50.6294,50.7475,169100.0
2015-01-09 13:50:00,55.85,55.96,55.85,55.95,127500.0,50.7293,50.8293,50.7293,50.8202,127500.0
2015-01-09 14:00:00,55.96,55.96,55.9,55.95,162700.0,50.8293,50.8293,50.7748,50.8202,162700.0
2015-01-09 14:10:00,55.95,55.95,55.83,55.94,112400.0,50.8202,50.8202,50.7112,50.8111,112400.0
2015-01-09 14:20:00,55.94,55.96,55.9,55.94,137500.0,50.8111,50.8293,50.7748,50.8111,137500.0
2015-01-09 14:30:00,55.93,55.99,55.91,55.95,133400.0,50.802,50.8565,50.7838,50.8202,133400.0
2015-01-09 14:40:00,55.95,55.97,55.87,55.94,141600.0,50.8202,50.8383,50.7475,50.8111,141600.0
2015-01-09 14:50:00,55.94,56.01,55.92,55.97,123000.0,50.8111,50.8747,50.7929,50.8383,123000.0
2015-01-09 15:00:00,55.96,56.11,55.95,56.04,157900.0,50.8293,50.9655,50.8202,50.9019,157900.0
2015-01-09 15:10:00,56.05,56.09,56.02,56.03,49900.0,50.911,50.9473,50.8838,50.8928,49900.0
2015-01-09 15:20:00,56.03,56.05,55.95,55.98,92800.0,50.8928,50.911,50.8202,50.8474,92800.0
2015-01-09 15:30:00,55.99,56.0,55.87,55.94,323600.0,50.8565,50.8656,50.7475,50.8111,323600.0
2015-01-09 15:40:00,55.93,55.99,55.85,55.86,256100.0,50.802,50.8565,50.7293,50.7384,256100.0
2015-01-09 15:50:00,55.86,55.88,55.76,55.84,390200.0,50.7384,50.7566,50.6476,50.7203,390200.0
2015-01-12 09:30:00,55.92,56.05,55.44,55.57,77100.0,50.7929,50.911,50.3569,50.475,77100.0
2015-01-12 09:40:00,55.55,55.56,55.25,55.28,72800.0,50.4569,50.4659,50.1844,50.2116,72800.0
2015-01-12 09:50:00,55.27,55.5,55.25,55.46,201100.0,50.2025,50.4114,50.1844,50.3751,201100.0
2015-01-12 10:00:00,55.47,55.49,55.24,55.36,75100.0,50.3842,50.4024,50.1753,50.2843,75100.0
2015-01-12 10:10:00,55.35,55.5,55.25,55.33,138900.0,50.2752,50.4114,50.1844,50.257,138900.0
2015-01-12 10:20:00,55.33,55.33,55.17,55.19,29700.0,50.257,50.257,50.1117,50.1299,29700.0
2015-01-12 10:30:00,55.18,55.27,55.17,55.22,40000.0,50.1208,50.2025,50.1117,50.1571,40000.0
2015-01-12 10:40:00,55.21,55.31,55.17,55.29,43700.0,50.148,50.2389,50.1117,50.2207,43700.0
2015-01-12 10:50:00,55.29,55.32,55.23,55.32,42200.0,50.2207,50.2479,50.1662,50.2479,42200.0
2015-01-12 11:00:00,55.35,55.39,55.34,55.35,24000.0,50.2752,50.3115,50.2661,50.2752,24000.0
2015-01-12 11:10:00,55.36,55.44,55.33,55.38,21600.0,50.2843,50.3569,50.257,50.3024,21600.0
2015-01-12 11:20:00,55.39,55.45,55.34,55.38,24200.0,50.3115,50.366,50.2661,50.3024,24200.0
2015-01-12 11:30:00,55.38,55.39,55.32,55.34,26400.0,50.3024,50.3115,50.2479,50.2661,26400.0
2015-01-12 11:40:00,55.35,55.35,55.2,55.22,29900.0,50.2752,50.2752,50.1389,50.1571,29900.0
2015-01-12 11:50:00,55.22,55.26,55.14,55.21,25900.0,50.1571,50.1934,50.0844,50.148,25900.0
2015-01-12 12:00:00,55.2,55.28,55.2,55.27,14800.0,50.1389,50.2116,50.1389,50.2025,14800.0
2015-01-12 12:10:00,55.27,55.3,55.2,55.24,27500.0,50.2025,50.2298,50.1389,50.1753,27500.0
2015-01-12 12:20:00,55.25,55.29,55.23,55.28,55000.0,50.1844,50.2207,50.1662,50.2116,55000.0
2015-01-12 12:30:00,55.27,55.32,55.26,55.29,40700.0,50.2025,50.2479,50.1934,50.2207,40700.0
2015-01-12 12:40:00,55.29,55.29,55.17,55.18,21100.0,50.2207,50.2207,50.1117,50.1208,21100.0
2015-01-12 12:50:00,55.17,55.17,55.09,55.11,19800.0,50.1117,50.1117,50.039,50.0572,19800.0
2015-01-12 13:00:00,55.11,55.18,55.1,55.14,20800.0,50.0572,50.1208,50.0481,50.0844,20800.0
2015-01-12 13:10:00,55.13,55.16,55.11,55.11,10800.0,50.0754,50.1026,50.0572,50.0572,10800.0
2015-01-12 13:20:00,55.11,55.12,55.07,55.07,32200.0,50.0572,50.0663,50.0209,50.0209,32200.0
2015-01-12 13:30:00,55.07,55.16,55.06,55.16,23500.0,50.0209,50.1026,50.0118,50.1026,23500.0
2015-01-12 13:40:00,55.16,55.35,55.16,55.3,64900.0,50.1026,50.2752,50.1026,50.2298,64900.0
2015-01-12 13:50:00,55.32,55.39,55.3,55.33,129300.0,50.2479,50.3115,50.2298,50.257,129300.0
2015-01-12 14:00:00,55.33,55.35,55.22,55.26,21600.0,50.257,50.2752,50.1571,50.1934,21600.0
2015-01-12 14:10:00,55.27,55.33,55.25,55.31,45800.0,50.2025,50.257,50.1844,50.2389,45800.0
2015-01-12 14:20:00,55.31,55.31,55.27,55.3,77000.0,50.2389,50.2389,50.2025,50.2298,77000.0
2015-01-12 14:30:00,55.3,55.3,55.24,55.26,70700.0,50.2298,50.2298,50.1753,50.1934,70700.0
2015-01-12 14:40:00,55.25,55.32,55.25,55.32,27400.0,50.1844,50.2479,50.1844,50.2479,27400.0
2015-01-12 14:50:00,55.3,55.42,55.29,55.41,33800.0,50.2298,50.3388,50.2207,50.3297,33800.0
2015-01-12 15:00:00,55.41,55.5,55.4,55.46,29000.0,50.3297,50.4114,50.3206,50.3751,29000.0
2015-01-12 15:10:00,55.46,55.54,55.45,55.5,46900.0,50.3751,50.4478,50.366,50.4114,46900.0
2015-01-12 15:20:00,55.5,55.53,55.37,55.4,39500.0,50.4114,50.4387,50.2934,50.3206,39500.0
2015-01-12 15:30:00,55.4,55.41,55.3,55.4,57400.0,50.3206,50.3297,50.2298,50.3206,57400.0
2015-01-12 15:40:00,55.41,55.65,55.41,55.59,123500.0,50.3297,50.5477,50.3297,50.4932,123500.0
2015-01-12 15:50:00,55.59,55.6,55.42,55.43,256300.0,50.4932,50.5023,50.3388,50.3479,256300.0
2015-01-13 09:30:00,55.94,56.61,55.94,56.47,186800.0,50.8111,51.4197,50.8111,51.2925,186800.0
2015-01-13 09:40:00,56.48,56.5,56.28,56.45,81300.0,51.3016,51.3198,51.1199,51.2743,81300.0
2015-01-13 09:50:00,56.45,56.6,56.34,56.39,104000.0,51.2743,51.4106,51.1744,51.2198,104000.0
2015-01-13 10:00:00,56.38,56.63,56.36,56.57,201100.0,51.2108,51.4378,51.1926,51.3833,201100.0
2015-01-13 10:10:00,56.56,56.66,56.53,56.6,71500.0,51.3743,51.4651,51.347,51.4106,71500.0
2015-01-13 10:20:00,56.58,56.67,56.55,56.62,53100.0,51.3924,51.4742,51.3652,51.4288,53100.0
2015-01-13 10:30:00,56.63,56.71,56.59,56.66,48100.0,51.4378,51.5105,51.4015,51.4651,48100.0
2015-01-13 10:40:00,56.66,56.88,56.66,56.84,49100.0,51.4651,51.6649,51.4651,51.6286,49100.0
2015-01-13 10:50:00,56.83,56.91,56.71,56.73,55000.0,51.6195,51.6922,51.5105,51.5287,55000.0
2015-01-13 11:00:00,56.73,56.74,56.66,56.67,32400.0,51.5287,51.5377,51.4651,51.4742,32400.0
2015-01-13 11:10:00,56.67,56.91,56.67,56.89,77200.0,51.4742,51.6922,51.4742,51.674,77200.0
2015-01-13 11:20:00,56.89,56.96,56.84,56.96,62900.0,51.674,51.7376,51.6286,51.7376,62900.0
2015-01-13 11:30:00,56.97,57.01,56.88,56.93,71500.0,51.7467,51.783,51.6649,51.7103,71500.0
2015-01-13 11:40:00,56.92,57.21,56.92,57.2,96700.0,51.7012,51.9647,51.7012,51.9556,96700.0
2015-01-13 11:50:00,57.19,57.28,57.16,57.19,118200.0,51.9465,52.0282,51.9192,51.9465,118200.0
2015-01-13 12:00:00,57.19,57.21,57.08,57.1,44200.0,51.9465,51.9647,51.8466,51.8647,44200.0
2015-01-13 12:10:00,57.09,57.16,57.05,57.13,38000.0,51.8557,51.9192,51.8193,51.892,38000.0
2015-01-13 12:20:00,57.12,57.12,56.91,56.96,83000.0,51.8829,51.8829,51.6922,51.7376,83000.0
2015-01-13 12:30:00,56.95,56.95,56.85,56.88,80100.0,51.7285,51.7285,51.6377,51.6649,80100.0
2015-01-13 12:40:00,56.87,56.89,56.65,56.78,225900.0,51.6558,51.674,51.456,51.5741,225900.0
2015-01-13 12:50:00,56.77,56.83,56.73,56.83,84500.0,51.565,51.6195,51.5287,51.6195,84500.0
2015-01-13 13:00:00,56.83,56.93,56.82,56.87,101500.0,51.6195,51.7103,51.6104,51.6558,101500.0
2015-01-13 13:10:00,56.86,56.86,56.79,56.82,39400.0,51.6467,51.6467,51.5832,51.6104,39400.0
2015-01-13 13:20:00,56.81,56.81,56.57,56.61,65300.0,51.6013,51.6013,51.3833,51.4197,65300.0
2015-01-13 13:30:00,56.62,56.62,56.45,56.48,121000.0,51.4288,51.4288,51.2743,51.3016,121000.0
2015-01-13 13:40:00,56.48,56.58,56.43,56.55,81000.0,51.3016,51.3924,51.2562,51.3652,81000.0
2015-01-13 13:50:00,56.54,56.55,56.25,56.44,98500.0,51.3561,51.3652,51.0927,51.2653,98500.0
2015-01-13 14:00:00,56.42,56.43,56.29,56.37,139400.0,51.2471,51.2562,51.129,51.2017,139400.0
2015-01-13 14:10:00,56.36,56.4,56.21,56.35,128900.0,51.1926,51.2289,51.0563,51.1835,128900.0
2015-01-13 14:20:00,56.33,56.4,56.29,56.34,87500.0,51.1653,51.2289,51.129,51.1744,87500.0
2015-01-13 14:30:00,56.33,56.45,56.33,56.41,105700.0,51.1653,51.2743,51.1653,51.238,105700.0
2015-01-13 14:40:00,56.42,56.45,56.34,56.37,90600.0,51.2471,51.2743,51.1744,51.2017,90600.0
2015-01-13 14:50:00,56.37,56.44,56.28,56.28,93900.0,51.2017,51.2653,51.1199,51.1199,93900.0
2015-01-13 15:00:00,56.28,56.41,56.27,56.34,136400.0,51.1199,51.238,51.1108,51.1744,136400.0
2015-01-13 15:10:00,56.34,56.54,56.34,56.46,154900.0,51.1744,51.3561,51.1744,51.2834,154900.0
2015-01-13 15:20:00,56.46,56.51,56.35,56.37,126600.0,51.2834,51.3288,51.1835,51.2017,126600.0
2015-01-13 15:30:00,56.37,56.57,56.36,56.55,237400.0,51.2017,51.3833,51.1926,51.3652,237400.0
2015-01-13 15:40:00,56.56,56.58,56.41,56.48,140400.0,51.3743,51.3924,51.238,51.3016,140400.0
2015-01-13 15:50:00,56.48,56.52,56.42,56.5,294200.0,51.3016,51.3379,51.2471,51.3198,294200.0
2015-01-14 09:30:00,56.58,56.66,56.08,56.17,149400.0,51.3924,51.4651,50.9383,51.02,149400.0
2015-01-14 09:40:00,56.14,56.33,56.01,56.2,47900.0,50.9928,51.1653,50.8747,51.0473,47900.0
2015-01-14 09:50:00,56.23,56.41,56.18,56.34,38600.0,51.0745,51.238,51.0291,51.1744,38600.0
2015-01-14 10:00:00,56.34,56.73,56.29,56.71,95100.0,51.1744,51.5287,51.129,51.5105,95100.0
2015-01-14 10:10:00,56.73,56.77,56.69,56.73,121800.0,51.5287,51.565,51.4923,51.5287,121800.0
2015-01-14 10:20:00,56.73,56.83,56.72,56.78,37100.0,51.5287,51.6195,51.5196,51.5741,37100.0
2015-01-14 10:30:00,56.78,56.81,56.66,56.68,72800.0,51.5741,51.6013,51.4651,51.4832,72800.0
2015-01-14 10:40:00,56.67,56.9,56.67,56.85,69600.0,51.4742,51.6831,51.4742,51.6377,69600.0
2015-01-14 10:50:00,56.82,56.87,56.72,56.76,39300.0,51.6104,51.6558,51.5196,51.5559,39300.0
2015-01-14 11:00:00,56.78,56.83,56.73,56.83,98500.0,51.5741,51.6195,51.5287,51.6195,98500.0
2015-01-14 11:10:00,56.83,56.84,56.7,56.71,84800.0,51.6195,51.6286,51.5014,51.5105,84800.0
2015-01-14 11:20:00,56.71,56.9,56.7,56.86,48600.0,51.5105,51.6831,51.5014,51.6467,48600.0
2015-01-14 11:30:00,56.86,56.97,56.8,56.97,58700.0,51.6467,51.7467,51.5922,51.7467,58700.0
2015-01-14 11:40:00,56.96,57.02,56.91,56.99,92300.0,51.7376,51.7921,51.6922,51.7648,92300.0
2015-01-14 11:50:00,57.0,57.07,56.98,57.07,118400.0,51.7739,51.8375,51.7557,51.8375,118400.0
2015-01-14 12:00:00,57.07,57.11,56.92,56.94,64100.0,51.8375,51.8738,51.7012,51.7194,64100.0
2015-01-14 12:10:00,56.93,57.0,56.92,56.94,106200.0,51.7103,51.7739,51.7012,51.7194,106200.0
2015-01-14 12:20:00,56.94,57.07,56.91,57.05,82400.0,51.7194,51.8375,51.6922,51.8193,82400.0
2015-01-14 12:30:00,57.05,57.11,56.99,57.01,49800.0,51.8193,51.8738,51.7648,51.783,49800.0
2015-01-14 12:40:00,57.01,57.11,56.99,57.01,39100.0,51.783,51.8738,51.7648,51.783,39100.0
2015-01-14 12:50:00,57.0,57.05,56.93,57.02,94400.0,51.7739,51.8193,51.7103,51.7921,94400.0
2015-01-14 13:00:00,57.01,57.04,56.81,56.84,93100.0,51.783,51.8102,51.6013,51.6286,93100.0
2015-01-14 13:10:00,56.84,56.93,56.83,56.9,110300.0,51.6286,51.7103,51.6195,51.6831,110300.0
2015-01-14 13:20:00,56.9,56.92,56.84,56.91,109000.0,51.6831,51.7012,51.6286,51.6922,109000.0
2015-01-14 13:30:00,56.9,56.94,56.85,56.86,51200.0,51.6831,51.7194,51.6377,51.6467,51200.0
2015-01-14 13:40:00,56.87,56.94,56.82,56.93,70100.0,51.6558,51.7194,51.6104,51.7103,70100.0
2015-01-14 13:50:00,56.93,56.93,56.71,56.86,120900.0,51.7103,51.7103,51.5105,51.6467,120900.0
2015-01-14 14:00:00,56.89,56.98,56.86,56.92,41500.0,51.674,51.7557,51.6467,51.7012,41500.0
2015-01-14 14:10:00,56.95,57.11,56.9,57.11,118100.0,51.7285,51.8738,51.6831,51.8738,118100.0
2015-01-14 14:20:00,57.11,57.23,57.08,57.22,117400.0,51.8738,51.9828,51.8466,51.9737,117400.0
2015-01-14 14:30:00,57.21,57.28,57.18,57.24,85500.0,51.9647,52.0282,51.9374,51.9919,85500.0
2015-01-14 14:40:00,57.24,57.31,57.2,57.3,83900.0,51.9919,52.0555,51.9556,52.0464,83900.0
2015-01-14 14:50:00,57.3,57.33,57.2,57.22,50800.0,52.0464,52.0737,51.9556,51.9737,50800.0
2015-01-14 15:00:00,57.22,57.41,57.21,57.31,96400.0,51.9737,52.1463,51.9647,52.0555,96400.0
2015-01-14 15:10:00,57.31,57.5,57.22,57.46,103500.0,52.0555,52.2281,51.9737,52.1917,103500.0
2015-01-14 15:20:00,57.46,57.51,57.36,57.45,145200.0,52.1917,52.2372,52.1009,52.1827,145200.0
2015-01-14 15:30:00,57.45,57.53,57.39,57.53,167600.0,52.1827,52.2553,52.1282,52.2553,167600.0
2015-01-14 15:40:00,57.53,57.67,57.49,57.66,234600.0,52.2553,52.3825,52.219,52.3734,234600.0
2015-01-14 15:50:00,57.67,57.72,57.59,57.65,323100.0,52.3825,52.4279,52.3098,52.3643,323100.0
2015-01-15 09:30:00,57.67,57.76,57.24,57.45,95000.0,52.3825,52.4642,51.9919,52.1827,95000.0
2015-01-15 09:40:00,57.49,57.49,57.29,57.29,51700.0,52.219,52.219,52.0373,52.0373,51700.0
2015-01-15 09:50:00,57.32,57.45,57.28,57.42,122500.0,52.0646,52.1827,52.0282,52.1554,122500.0
2015-01-15 10:00:00,57.42,57.43,57.27,57.4,76000.0,52.1554,52.1645,52.0192,52.1372,76000.0
2015-01-15 10:10:00,57.4,57.4,57.2,57.37,51700.0,52.1372,52.1372,51.9556,52.11,51700.0
2015-01-15 10:20:00,57.37,57.48,57.34,57.4,83500.0,52.11,52.2099,52.0827,52.1372,83500.0
2015-01-15 10:30:00,57.4,57.52,57.39,57.46,226700.0,52.1372,52.2462,52.1282,52.1917,226700.0
2015-01-15 10:40:00,57.44,57.45,57.28,57.3,97600.0,52.1736,52.1827,52.0282,52.0464,97600.0
2015-01-15 10:50:00,57.31,57.36,57.22,57.24,42500.0,52.0555,52.1009,51.9737,51.9919,42500.0
2015-01-15 11:00:00,57.23,57.25,57.0,57.08,59400.0,51.9828,52.001,51.7739,51.8466,59400.0
2015-01-15 11:10:00,57.08,57.19,57.04,57.08,63500.0,51.8466,51.9465,51.8102,51.8466,63500.0
2015-01-15 11:20:00,57.09,57.2,57.04,57.2,49800.0,51.8557,51.9556,51.8102,51.9556,49800.0
2015-01-15 11:30:00,57.18,57.36,57.14,57.16,51400.0,51.9374,52.1009,51.9011,51.9192,51400.0
2015-01-15 11:40:00,57.16,57.35,57.15,57.32,34200.0,51.9192,52.0918,51.9102,52.0646,34200.0
2015-01-15 11:50:00,57.32,57.35,57.26,57.3,34900.0,52.0646,52.0918,52.0101,52.0464,34900.0
2015-01-15 12:00:00,57.3,57.34,57.24,57.33,37600.0,52.0464,52.0827,51.9919,52.0737,37600.0
2015-01-15 12:10:00,57.32,57.42,57.25,57.29,72600.0,52.0646,52.1554,52.001,52.0373,72600.0
2015-01-15 12:20:00,57.29,57.36,57.28,57.28,54800.0,52.0373,52.1009,52.0282,52.0282,54800.0
2015-01-15 12:30:00,57.3,57.31,57.21,57.24,89600.0,52.0464,52.0555,51.9647,51.9919,89600.0
2015-01-15 12:40:00,57.23,57.24,57.14,57.21,57900.0,51.9828,51.9919,51.9011,51.9647,57900.0
2015-01-15 12:50:00,57.2,57.25,57.14,57.24,55800.0,51.9556,52.001,51.9011,51.9919,55800.0
2015-01-15 13:00:00,57.25,57.4,57.21,57.35,109100.0,52.001,52.1372,51.9647,52.0918,109100.0
2015-01-15 13:10:00,57.36,57.45,57.31,57.38,91500.0,52.1009,52.1827,52.0555,52.1191,91500.0
2015-01-15 13:20:00,57.38,57.39,57.25,57.26,45000.0,52.1191,52.1282,52.001,52.0101,45000.0
2015-01-15 13:30:00,57.27,57.28,57.18,57.19,33800.0,52.0192,52.0282,51.9374,51.9465,33800.0
2015-01-15 13:40:00,57.19,57.3,57.18,57.3,38000.0,51.9465,52.0464,51.9374,52.0464,38000.0
2015-01-15 13:50:00,57.3,57.41,57.29,57.32,68800.0,52.0464,52.1463,52.0373,52.0646,68800.0
2015-01-15 14:00:00,57.33,57.41,57.27,57.4,81100.0,52.0737,52.1463,52.0192,52.1372,81100.0
2015-01-15 14:10:00,57.39,57.44,57.34,57.4,81600.0,52.1282,52.1736,52.0827,52.1372,81600.0
2015-01-15 14:20:00,57.4,57.44,57.34,57.44,75600.0,52.1372,52.1736,52.0827,52.1736,75600.0
2015-01-15 14:30:00,57.43,57.6,57.37,57.59,133300.0,52.1645,52.3189,52.11,52.3098,133300.0
2015-01-15 14:40:00,57.6,57.74,57.58,57.68,89500.0,52.3189,52.4461,52.3007,52.3916,89500.0
2015-01-15 14:50:00,57.67,57.85,57.64,57.8,80500.0,52.3825,52.546,52.3552,52.5006,80500.0
2015-01-15 15:00:00,57.8,57.82,57.7,57.74,150900.0,52.5006,52.5187,52.4097,52.4461,150900.0
2015-01-15 15:10:00,57.74,57.77,57.64,57.75,136800.0,52.4461,52.4733,52.3552,52.4551,136800.0
2015-01-15 15:20:00,57.76,57.9,57.75,57.86,104000.0,52.4642,52.5914,52.4551,52.5551,104000.0
2015-01-15 15:30:00,57.86,57.89,57.7,57.75,161400.0,52.5551,52.5823,52.4097,52.4551,161400.0
2015-01-15 15:40:00,57.74,57.77,57.69,57.74,204500.0,52.4461,52.4733,52.4006,52.4461,204500.0
2015-01-15 15:50:00,57.74,57.75,57.59,57.59,477300.0,52.4461,52.4551,52.3098,52.3098,477300.0
2015-01-16 09:30:00,57.63,57.78,57.54,57.59,193700.0,52.3461,52.4824,52.2644,52.3098,193700.0
2015-01-16 09:40:00,57.64,57.86,57.48,57.61,65000.0,52.3552,52.5551,52.2099,52.328,65000.0
2015-01-16 09:50:00,57.64,57.64,57.41,57.5,41200.0,52.3552,52.3552,52.1463,52.2281,41200.0
2015-01-16 10:00:00,57.5,57.59,57.34,57.39,70900.0,52.2281,52.3098,52.0827,52.1282,70900.0
2015-01-16 10:10:00,57.38,57.51,57.28,57.5,29400.0,52.1191,52.2372,52.0282,52.2281,29400.0
2015-01-16 10:20:00,57.5,57.51,57.45,57.48,51700.0,52.2281,52.2372,52.1827,52.2099,51700.0
2015-01-16 10:30:00,57.48,57.51,57.42,57.45,69600.0,52.2099,52.2372,52.1554,52.1827,69600.0
2015-01-16 10:40:00,57.45,57.51,57.4,57.44,56200.0,52.1827,52.2372,52.1372,52.1736,56200.0
2015-01-16 10:50:00,57.44,57.62,57.43,57.61,102300.0,52.1736,52.3371,52.1645,52.328,102300.0
2015-01-16 11:00:00,57.61,57.64,57.57,57.63,72200.0,52.328,52.3552,52.2916,52.3461,72200.0
2015-01-16 11:10:00,57.63,57.66,57.52,57.64,25000.0,52.3461,52.3734,52.2462,52.3552,25000.0
2015-01-16 11:20:00,57.64,57.67,57.58,57.6,25400.0,52.3552,52.3825,52.3007,52.3189,25400.0
2015-01-16 11:30:00,57.61,57.64,57.55,57.63,30400.0,52.328,52.3552,52.2735,52.3461,30400.0
2015-01-16 11:40:00,57.63,57.71,57.61,57.61,42000.0,52.3461,52.4188,52.328,52.328,42000.0
2015-01-16 11:50:00,57.6,57.62,57.51,57.62,86200.0,52.3189,52.3371,52.2372,52.3371,86200.0
2015-01-16 12:00:00,57.62,57.69,57.6,57.62,17000.0,52.3371,52.4006,52.3189,52.3371,17000.0
2015-01-16 12:10:00,57.62,57.69,57.61,57.66,18700.0,52.3371,52.4006,52.328,52.3734,18700.0
2015-01-16 12:20:00,57.65,57.76,57.6,57.76,88300.0,52.3643,52.4642,52.3189,52.4642,88300.0
2015-01-16 12:30:00,57.76,57.77,57.71,57.77,19500.0,52.4642,52.4733,52.4188,52.4733,19500.0
2015-01-16 12:40:00,57.77,57.97,57.77,57.97,62100.0,52.4733,52.655,52.4733,52.655,62100.0
2015-01-16 12:50:00,57.96,58.06,57.93,57.97,43500.0,52.6459,52.7367,52.6186,52.655,43500.0
2015-01-16 13:00:00,57.98,58.0,57.9,57.95,38300.0,52.6641,52.6822,52.5914,52.6368,38300.0
2015-01-16 13:10:00,57.96,58.0,57.93,57.95,25700.0,52.6459,52.6822,52.6186,52.6368,25700.0
2015-01-16 13:20:00,57.95,57.98,57.84,57.89,25200.0,52.6368,52.6641,52.5369,52.5823,25200.0
2015-01-16 13:30:00,57.9,57.92,57.86,57.91,24500.0,52.5914,52.6096,52.5551,52.6005,24500.0
2015-01-16 13:40:00,57.9,57.99,57.88,57.99,22100.0,52.5914,52.6731,52.5732,52.6731,22100.0
2015-01-16 13:50:00,57.99,58.02,57.98,58.02,36900.0,52.6731,52.7004,52.6641,52.7004,36900.0
2015-01-16 14:00:00,58.0,58.05,57.97,58.03,50100.0,52.6822,52.7276,52.655,52.7095,50100.0
2015-01-16 14:10:00,58.02,58.06,57.97,58.05,46300.0,52.7004,52.7367,52.655,52.7276,46300.0
2015-01-16 14:20:00,58.05,58.07,58.01,58.03,76100.0,52.7276,52.7458,52.6913,52.7095,76100.0
2015-01-16 14:30:00,58.03,58.03,57.86,57.88,35500.0,52.7095,52.7095,52.5551,52.5732,35500.0
2015-01-16 14:40:00,57.86,57.92,57.77,57.78,33900.0,52.5551,52.6096,52.4733,52.4824,33900.0
2015-01-16 14:50:00,57.78,57.85,57.78,57.8,57800.0,52.4824,52.546,52.4824,52.5006,57800.0
2015-01-16 15:00:00,57.79,57.79,57.71,57.73,50600.0,52.4915,52.4915,52.4188,52.437,50600.0
2015-01-16 15:10:00,57.72,57.77,57.67,57.75,51000.0,52.4279,52.4733,52.3825,52.4551,51000.0
2015-01-16 15:20:00,57.75,57.85,57.75,57.78,55300.0,52.4551,52.546,52.4551,52.4824,55300.0
2015-01-16 15:30:00,57.78,57.96,57.77,57.96,66800.0,52.4824,52.6459,52.4733,52.6459,66800.0
2015-01-16 15:40:00,57.96,58.12,57.91,58.08,153200.0,52.6459,52.7912,52.6005,52.7549,153200.0
2015-01-16 15:50:00,58.07,58.18,58.07,58.13,221800.0,52.7458,52.8457,52.7458,52.8003,221800.0
2015-01-20 09:30:00,58.55,58.6,58.25,58.47,83900.0,53.1818,53.2272,52.9093,53.1091,83900.0
2015-01-20 09:40:00,58.47,58.54,58.32,58.54,42000.0,53.1091,53.1727,52.9729,53.1727,42000.0
2015-01-20 09:50:00,58.53,58.54,58.43,58.45,78700.0,53.1636,53.1727,53.0728,53.091,78700.0
2015-01-20 10:00:00,58.44,58.45,58.25,58.38,44000.0,53.0819,53.091,52.9093,53.0274,44000.0
2015-01-20 10:10:00,58.39,58.54,58.35,58.47,70500.0,53.0365,53.1727,53.0001,53.1091,70500.0
2015-01-20 10:20:00,58.47,58.63,58.42,58.62,44700.0,53.1091,53.2545,53.0637,53.2454,44700.0
2015-01-20 10:30:00,58.62,58.62,58.42,58.42,41000.0,53.2454,53.2454,53.0637,53.0637,41000.0
2015-01-20 10:40:00,58.4,58.41,58.28,58.36,49200.0,53.0456,53.0546,52.9366,53.0092,49200.0
2015-01-20 10:50:00,58.36,58.36,58.18,58.2,61400.0,53.0092,53.0092,52.8457,52.8639,61400.0
2015-01-20 11:00:00,58.19,58.25,58.09,58.25,55900.0,52.8548,52.9093,52.764,52.9093,55900.0
2015-01-20 11:10:00,58.24,58.24,58.1,58.22,21900.0,52.9002,52.9002,52.7731,52.8821,21900.0
2015-01-20 11:20:00,58.22,58.32,58.21,58.3,46500.0,52.8821,52.9729,52.873,52.9547,46500.0
2015-01-20 11:30:00,58.29,58.31,58.17,58.19,26100.0,52.9456,52.9638,52.8366,52.8548,26100.0
2015-01-20 11:40:00,58.21,58.21,58.03,58.03,30200.0,52.873,52.873,52.7095,52.7095,30200.0
2015-01-20 11:50:00,58.02,58.05,57.96,58.05,20900.0,52.7004,52.7276,52.6459,52.7276,20900.0
2015-01-20 12:00:00,58.05,58.06,57.91,58.01,22000.0,52.7276,52.7367,52.6005,52.6913,22000.0
2015-01-20 12:10:00,58.01,58.01,57.9,57.96,37600.0,52.6913,52.6913,52.5914,52.6459,37600.0
2015-01-20 12:20:00,57.95,58.02,57.9,58.02,18000.0,52.6368,52.7004,52.5914,52.7004,18000.0
2015-01-20 12:30:00,58.04,58.05,57.89,57.93,27800.0,52.7186,52.7276,52.5823,52.6186,27800.0
2015-01-20 12:40:00,57.93,57.96,57.9,57.95,26500.0,52.6186,52.6459,52.5914,52.6368,26500.0
2015-01-20 12:50:00,57.95,57.95,57.82,57.88,15000.0,52.6368,52.6368,52.5187,52.5732,15000.0
2015-01-20 13:00:00,57.88,57.94,57.87,57.91,33500.0,52.5732,52.6277,52.5641,52.6005,33500.0
2015-01-20 13:10:00,57.9,57.96,57.9,57.95,16300.0,52.5914,52.6459,52.5914,52.6368,16300.0
2015-01-20 13:20:00,57.96,58.07,57.96,58.04,34700.0,52.6459,52.7458,52.6459,52.7186,34700.0
2015-01-20 13:30:00,58.04,58.09,58.0,58.02,18800.0,52.7186,52.764,52.6822,52.7004,18800.0
2015-01-20 13:40:00,58.02,58.04,57.97,58.02,19500.0,52.7004,52.7186,52.655,52.7004,19500.0
2015-01-20 13:50:00,58.02,58.06,57.98,58.01,22700.0,52.7004,52.7367,52.6641,52.6913,22700.0
2015-01-20 14:00:00,58.02,58.09,57.99,58.09,34100.0,52.7004,52.764,52.6731,52.764,34100.0
2015-01-20 14:10:00,58.09,58.09,57.98,57.99,33400.0,52.764,52.764,52.6641,52.6731,33400.0
2015-01-20 14:20:00,57.99,58.05,57.97,58.04,28500.0,52.6731,52.7276,52.655,52.7186,28500.0
2015-01-20 14:30:00,58.05,58.19,58.04,58.14,70900.0,52.7276,52.8548,52.7186,52.8094,70900.0
2015-01-20 14:40:00,58.15,58.19,58.08,58.11,92900.0,52.8185,52.8548,52.7549,52.7821,92900.0
2015-01-20 14:50:00,58.12,58.22,58.12,58.22,45000.0,52.7912,52.8821,52.7912,52.8821,45000.0
2015-01-20 15:00:00,58.23,58.23,58.15,58.21,43200.0,52.8911,52.8911,52.8185,52.873,43200.0
2015-01-20 15:10:00,58.21,58.27,58.18,58.27,84300.0,52.873,52.9275,52.8457,52.9275,84300.0
2015-01-20 15:20:00,58.27,58.3,58.21,58.28,68800.0,52.9275,52.9547,52.873,52.9366,68800.0
2015-01-20 15:30:00,58.29,58.3,58.18,58.24,88000.0,52.9456,52.9547,52.8457,52.9002,88000.0
2015-01-20 15:40:00,58.23,58.33,58.23,58.3,109000.0,52.8911,52.982,52.8911,52.9547,109000.0
2015-01-20 15:50:00,58.29,58.3,58.24,58.28,250600.0,52.9456,52.9547,52.9002,52.9366,250600.0
2015-01-21 09:30:00,58.17,58.28,57.71,58.26,116300.0,52.8366,52.9366,52.4188,52.9184,116300.0
2015-01-21 09:40:00,58.25,58.34,57.9,57.96,80100.0,52.9093,52.9911,52.5914,52.6459,80100.0
2015-01-21 09:50:00,57.96,58.23,57.96,58.09,58200.0,52.6459,52.8911,52.6459,52.764,58200.0
2015-01-21 10:00:00,58.07,58.24,57.98,58.0,56500.0,52.7458,52.9002,52.6641,52.6822,56500.0
2015-01-21 10:10:00,58.0,58.22,57.96,58.22,52200.0,52.6822,52.8821,52.6459,52.8821,52200.0
2015-01-21 10:20:00,58.21,58.27,58.14,58.23,65700.0,52.873,52.9275,52.8094,52.8911,65700.0
2015-01-21 10:30:00,58.23,58.25,58.02,58.05,61300.0,52.8911,52.9093,52.7004,52.7276,61300.0
2015-01-21 10:40:00,58.05,58.25,58.04,58.21,69200.0,52.7276,52.9093,52.7186,52.873,69200.0
2015-01-21 10:50:00,58.2,58.38,58.19,58.23,75600.0,52.8639,53.0274,52.8548,52.8911,75600.0
2015-01-21 11:00:00,58.23,58.37,58.23,58.34,45200.0,52.8911,53.0183,52.8911,52.9911,45200.0
2015-01-21 11:10:00,58.33,58.42,58.31,58.4,29500.0,52.982,53.0637,52.9638,53.0456,29500.0
2015-01-21 11:20:00,58.39,58.39,58.3,58.32,17200.0,53.0365,53.0365,52.9547,52.9729,17200.0
2015-01-21 11:30:00,58.33,58.43,58.31,58.41,24100.0,52.982,53.0728,52.9638,53.0546,24100.0
2015-01-21 11:40:00,58.41,58.47,58.37,58.47,25400.0,53.0546,53.1091,53.0183,53.1091,25400.0
2015-01-21 11:50:00,58.47,58.62,58.47,58.54,24300.0,53.1091,53.2454,53.1091,53.1727,24300.0
2015-01-21 12:00:00,58.54,58.58,58.46,58.48,26900.0,53.1727,53.209,53.1,53.1182,26900.0
2015-01-21 12:10:00,58.47,58.48,58.37,58.37,27300.0,53.1091,53.1182,53.0183,53.0183,27300.0
2015-01-21 12:20:00,58.37,58.38,58.29,58.37,23300.0,53.0183,53.0274,52.9456,53.0183,23300.0
2015-01-21 12:30:00,58.38,58.41,58.2,58.2,23500.0,53.0274,53.0546,52.8639,52.8639,23500.0
2015-01-21 12:40:00,58.2,58.35,58.18,58.31,36000.0,52.8639,53.0001,52.8457,52.9638,36000.0
2015-01-21 12:50:00,58.31,58.32,58.14,58.16,34900.0,52.9638,52.9729,52.8094,52.8276,34900.0
2015-01-21 13:00:00,58.16,58.21,58.12,58.18,37900.0,52.8276,52.873,52.7912,52.8457,37900.0
2015-01-21 13:10:00,58.18,58.25,58.14,58.25,37400.0,52.8457,52.9093,52.8094,52.9093,37400.0
2015-01-21 13:20:00,58.26,58.28,58.12,58.14,28600.0,52.9184,52.9366,52.7912,52.8094,28600.0
2015-01-21 13:30:00,58.14,58.15,58.04,58.09,31500.0,52.8094,52.8185,52.7186,52.764,31500.0
2015-01-21 13:40:00,58.1,58.22,58.09,58.19,28900.0,52.7731,52.8821,52.764,52.8548,28900.0
2015-01-21 13:50:00,58.19,58.28,58.18,58.18,30900.0,52.8548,52.9366,52.8457,52.8457,30900.0
2015-01-21 14:00:00,58.18,58.18,58.08,58.09,43800.0,52.8457,52.8457,52.7549,52.764,43800.0
2015-01-21 14:10:00,58.08,58.15,58.04,58.14,40400.0,52.7549,52.8185,52.7186,52.8094,40400.0
2015-01-21 14:20:00,58.15,58.25,58.15,58.21,45900.0,52.8185,52.9093,52.8185,52.873,45900.0
2015-01-21 14:30:00,58.22,58.24,58.11,58.12,88000.0,52.8821,52.9002,52.7821,52.7912,88000.0
2015-01-21 14:40:00,58.11,58.31,58.07,58.31,47000.0,52.7821,52.9638,52.7458,52.9638,47000.0
2015-01-21 14:50:00,58.33,58.33,58.24,58.27,73100.0,52.982,52.982,52.9002,52.9275,73100.0
2015-01-21 15:00:00,58.27,58.34,58.27,58.28,62400.0,52.9275,52.9911,52.9275,52.9366,62400.0
2015-01-21 15:10:00,58.28,58.41,58.24,58.41,64200.0,52.9366,53.0546,52.9002,53.0546,64200.0
2015-01-21 15:20:00,58.41,58.47,58.4,58.44,64500.0,53.0546,53.1091,53.0456,53.0819,64500.0
2015-01-21 15:30:00,58.43,58.51,58.41,58.47,115500.0,53.0728,53.1455,53.0546,53.1091,115500.0
2015-01-21 15:40:00,58.47,58.57,58.42,58.57,140700.0,53.1091,53.2,53.0637,53.2,140700.0
2015-01-21 15:50:00,58.57,58.57,58.47,58.48,290100.0,53.2,53.2,53.1091,53.1182,290100.0
2015-01-22 09:30:00,58.65,58.83,58.37,58.37,92800.0,53.2726,53.4361,53.0183,53.0183,92800.0
2015-01-22 09:40:00,58.34,58.38,57.95,58.13,69900.0,52.9911,53.0274,52.6368,52.8003,69900.0
2015-01-22 09:50:00,58.14,58.21,58.07,58.17,48000.0,52.8094,52.873,52.7458,52.8366,48000.0
2015-01-22 10:00:00,58.16,58.31,58.12,58.15,50100.0,52.8276,52.9638,52.7912,52.8185,50100.0
2015-01-22 10:10:00,58.14,58.34,58.11,58.3,38600.0,52.8094,52.9911,52.7821,52.9547,38600.0
2015-01-22 10:20:00,58.31,58.42,58.3,58.4,141300.0,52.9638,53.0637,52.9547,53.0456,141300.0
2015-01-22 10:30:00,58.41,58.42,58.19,58.22,39500.0,53.0546,53.0637,52.8548,52.8821,39500.0
2015-01-22 10:40:00,58.2,58.4,58.2,58.38,27300.0,52.8639,53.0456,52.8639,53.0274,27300.0
2015-01-22 10:50:00,58.38,58.58,58.37,58.51,175500.0,53.0274,53.209,53.0183,53.1455,175500.0
2015-01-22 11:00:00,58.51,58.52,58.41,58.46,33900.0,53.1455,53.1545,53.0546,53.1,33900.0
2015-01-22 11:10:00,58.45,58.45,58.16,58.18,30500.0,53.091,53.091,52.8276,52.8457,30500.0
2015-01-22 11:20:00,58.18,58.36,58.18,58.35,27700.0,52.8457,53.0092,52.8457,53.0001,27700.0
2015-01-22 11:30:00,58.33,58.34,58.21,58.26,38900.0,52.982,52.9911,52.873,52.9184,38900.0
2015-01-22 11:40:00,58.27,58.28,58.13,58.2,20400.0,52.9275,52.9366,52.8003,52.8639,20400.0
2015-01-22 11:50:00,58.19,58.19,58.05,58.17,31800.0,52.8548,52.8548,52.7276,52.8366,31800.0
2015-01-22 12:00:00,58.17,58.27,58.09,58.27,30900.0,52.8366,52.9275,52.764,52.9275,30900.0
2015-01-22 12:10:00,58.29,58.29,58.15,58.15,18300.0,52.9456,52.9456,52.8185,52.8185,18300.0
2015-01-22 12:20:00,58.17,58.23,58.13,58.23,14900.0,52.8366,52.8911,52.8003,52.8911,14900.0
2015-01-22 12:30:00,58.23,58.25,58.16,58.17,29900.0,52.8911,52.9093,52.8276,52.8366,29900.0
2015-01-22 12:40:00,58.16,58.2,58.14,58.15,13000.0,52.8276,52.8639,52.8094,52.8185,13000.0
2015-01-22 12:50:00,58.15,58.16,58.01,58.04,22400.0,52.8185,52.8276,52.6913,52.7186,22400.0
2015-01-22 13:00:00,58.04,58.19,58.04,58.19,9700.0,52.7186,52.8548,52.7186,52.8548,9700.0
2015-01-22 13:10:00,58.19,58.24,58.18,58.23,30800.0,52.8548,52.9002,52.8457,52.8911,30800.0
2015-01-22 13:20:00,58.22,58.28,58.2,58.26,13800.0,52.8821,52.9366,52.8639,52.9184,13800.0
2015-01-22 13:30:00,58.27,58.27,58.18,58.18,20700.0,52.9275,52.9275,52.8457,52.8457,20700.0
2015-01-22 13:40:00,58.18,58.32,58.18,58.28,30000.0,52.8457,52.9729,52.8457,52.9366,30000.0
2015-01-22 13:50:00,58.28,58.3,58.22,58.25,17500.0,52.9366,52.9547,52.8821,52.9093,17500.0
2015-01-22 14:00:00,58.27,58.31,58.17,58.2,17400.0,52.9275,52.9638,52.8366,52.8639,17400.0
2015-01-22 14:10:00,58.21,58.26,58.17,58.19,18500.0,52.873,52.9184,52.8366,52.8548,18500.0
2015-01-22 14:20:00,58.19,58.19,58.07,58.11,46600.0,52.8548,52.8548,52.7458,52.7821,46600.0
2015-01-22 14:30:00,58.12,58.28,58.12,58.28,41500.0,52.7912,52.9366,52.7912,52.9366,41500.0
2015-01-22 14:40:00,58.27,58.35,58.22,58.25,31800.0,52.9275,53.0001,52.8821,52.9093,31800.0
2015-01-22 14:50:00,58.25,58.33,58.22,58.31,50800.0,52.9093,52.982,52.8821,52.9638,50800.0
2015-01-22 15:00:00,58.31,58.37,58.29,58.3,48600.0,52.9638,53.0183,52.9456,52.9547,48600.0
2015-01-22 15:10:00,58.3,58.34,58.27,58.31,68200.0,52.9547,52.9911,52.9275,52.9638,68200.0
2015-01-22 15:20:00,58.31,58.33,58.21,58.3,114100.0,52.9638,52.982,52.873,52.9547,114100.0
2015-01-22 15:30:00,58.3,58.3,58.24,58.25,105900.0,52.9547,52.9547,52.9002,52.9093,105900.0
2015-01-22 15:40:00,58.25,58.26,58.1,58.14,198200.0,52.9093,52.9184,52.7731,52.8094,198200.0
2015-01-22 15:50:00,58.14,58.19,58.11,58.19,208500.0,52.8094,52.8548,52.7821,52.8548,208500.0
2015-01-23 09:30:00,58.44,58.8,58.34,58.73,101400.0,53.0819,53.4089,52.9911,53.3453,101400.0
2015-01-23 09:40:00,58.75,58.91,58.71,58.88,52800.0,53.3635,53.5088,53.3271,53.4815,52800.0
2015-01-23 09:50:00,58.88,58.93,58.73,58.8,54300.0,53.4815,53.527,53.3453,53.4089,54300.0
2015-01-23 10:00:00,58.79,58.86,58.64,58.68,35200.0,53.3998,53.4634,53.2635,53.2999,35200.0
2015-01-23 10:10:00,58.66,58.73,58.56,58.66,45700.0,53.2817,53.3453,53.1909,53.2817,45700.0
2015-01-23 10:20:00,58.67,58.78,58.67,58.74,30300.0,53.2908,53.3907,53.2908,53.3544,30300.0
2015-01-23 10:30:00,58.76,58.79,58.64,58.76,36200.0,53.3725,53.3998,53.2635,53.3725,36200.0
2015-01-23 10:40:00,58.75,58.85,58.73,58.79,39700.0,53.3635,53.4543,53.3453,53.3998,39700.0
2015-01-23 10:50:00,58.78,58.99,58.78,58.97,71400.0,53.3907,53.5815,53.3907,53.5633,71400.0
2015-01-23 11:00:00,58.97,58.98,58.91,58.91,61800.0,53.5633,53.5724,53.5088,53.5088,61800.0
2015-01-23 11:10:00,58.91,58.97,58.85,58.97,79900.0,53.5088,53.5633,53.4543,53.5633,79900.0
2015-01-23 11:20:00,58.97,59.03,58.96,59.01,39800.0,53.5633,53.6178,53.5542,53.5996,39800.0
2015-01-23 11:30:00,59.01,59.02,58.82,58.87,258600.0,53.5996,53.6087,53.427,53.4725,258600.0
2015-01-23 11:40:00,58.86,58.93,58.83,58.87,87500.0,53.4634,53.527,53.4361,53.4725,87500.0
2015-01-23 11:50:00,58.87,58.92,58.86,58.89,60400.0,53.4725,53.5179,53.4634,53.4906,60400.0
2015-01-23 12:00:00,58.89,58.95,58.89,58.93,31500.0,53.4906,53.5451,53.4906,53.527,31500.0
2015-01-23 12:10:00,58.93,59.03,58.92,58.98,42400.0,53.527,53.6178,53.5179,53.5724,42400.0
2015-01-23 12:20:00,58.98,59.07,58.95,58.99,30100.0,53.5724,53.6541,53.5451,53.5815,30100.0
2015-01-23 12:30:00,58.99,59.08,58.96,59.03,33000.0,53.5815,53.6632,53.5542,53.6178,33000.0
2015-01-23 12:40:00,59.02,59.03,58.91,58.92,30600.0,53.6087,53.6178,53.5088,53.5179,30600.0
2015-01-23 12:50:00,58.92,58.98,58.88,58.98,284300.0,53.5179,53.5724,53.4815,53.5724,284300.0
2015-01-23 13:00:00,58.97,58.98,58.92,58.97,44200.0,53.5633,53.5724,53.5179,53.5633,44200.0
2015-01-23 13:10:00,58.97,59.05,58.97,59.0,17200.0,53.5633,53.636,53.5633,53.5905,17200.0
2015-01-23 13:20:00,59.0,59.11,59.0,59.08,11200.0,53.5905,53.6905,53.5905,53.6632,11200.0
2015-01-23 13:30:00,59.08,59.08,58.97,59.01,16600.0,53.6632,53.6632,53.5633,53.5996,16600.0
2015-01-23 13:40:00,59.01,59.04,59.0,59.04,18700.0,53.5996,53.6269,53.5905,53.6269,18700.0
2015-01-23 13:50:00,59.05,59.08,59.03,59.04,33100.0,53.636,53.6632,53.6178,53.6269,33100.0
2015-01-23 14:00:00,59.04,59.08,59.0,59.03,22700.0,53.6269,53.6632,53.5905,53.6178,22700.0
2015-01-23 14:10:00,59.04,59.04,58.9,58.92,24000.0,53.6269,53.6269,53.4997,53.5179,24000.0
2015-01-23 14:20:00,58.92,58.97,58.89,58.94,26900.0,53.5179,53.5633,53.4906,53.536,26900.0
2015-01-23 14:30:00,58.94,58.95,58.88,58.88,60900.0,53.536,53.5451,53.4815,53.4815,60900.0
2015-01-23 14:40:00,58.88,58.88,58.79,58.82,34300.0,53.4815,53.4815,53.3998,53.427,34300.0
2015-01-23 14:50:00,58.82,58.89,58.8,58.81,20100.0,53.427,53.4906,53.4089,53.418,20100.0
2015-01-23 15:00:00,58.8,58.9,58.77,58.87,89200.0,53.4089,53.4997,53.3816,53.4725,89200.0
2015-01-23 15:10:00,58.87,58.94,58.85,58.9,86600.0,53.4725,53.536,53.4543,53.4997,86600.0
2015-01-23 15:20:00,58.9,58.95,58.89,58.94,70800.0,53.4997,53.5451,53.4906,53.536,70800.0
2015-01-23 15:30:00,58.93,58.95,58.9,58.91,77000.0,53.527,53.5451,53.4997,53.5088,77000.0
2015-01-23 15:40:00,58.9,58.92,58.83,58.91,80300.0,53.4997,53.5179,53.4361,53.5088,80300.0
2015-01-23 15:50:00,58.9,58.91,58.84,58.87,172100.0,53.4997,53.5088,53.4452,53.4725,172100.0
2015-01-26 09:30:00,59.1,59.1,58.52,58.72,91100.0,53.6814,53.6814,53.1545,53.3362,91100.0
2015-01-26 09:40:00,58.7,58.72,58.61,58.67,81800.0,53.318,53.3362,53.2363,53.2908,81800.0
2015-01-26 09:50:00,58.67,58.79,58.65,58.69,69900.0,53.2908,53.3998,53.2726,53.309,69900.0
2015-01-26 10:00:00,58.7,58.85,58.69,58.81,70600.0,53.318,53.4543,53.309,53.418,70600.0
2015-01-26 10:10:00,58.81,58.92,58.8,58.83,64800.0,53.418,53.5179,53.4089,53.4361,64800.0
2015-01-26 10:20:00,58.86,58.9,58.79,58.89,67000.0,53.4634,53.4997,53.3998,53.4906,67000.0
2015-01-26 10:30:00,58.89,58.97,58.86,58.95,46900.0,53.4906,53.5633,53.4634,53.5451,46900.0
2015-01-26 10:40:00,58.93,58.99,58.9,58.93,31100.0,53.527,53.5815,53.4997,53.527,31100.0
2015-01-26 10:50:00,58.92,59.0,58.9,59.0,26400.0,53.5179,53.5905,53.4997,53.5905,26400.0
2015-01-26 11:00:00,58.99,59.03,58.93,58.98,22800.0,53.5815,53.6178,53.527,53.5724,22800.0
2015-01-26 11:10:00,58.98,59.04,58.97,59.04,31400.0,53.5724,53.6269,53.5633,53.6269,31400.0
2015-01-26 11:20:00,59.03,59.07,58.94,59.02,35400.0,53.6178,53.6541,53.536,53.6087,35400.0
2015-01-26 11:30:00,59.01,59.05,58.98,58.99,28300.0,53.5996,53.636,53.5724,53.5815,28300.0
2015-01-26 11:40:00,58.99,59.07,58.99,59.06,36900.0,53.5815,53.6541,53.5815,53.645,36900.0
2015-01-26 11:50:00,59.07,59.12,59.03,59.03,16600.0,53.6541,53.6995,53.6178,53.6178,16600.0
2015-01-26 12:00:00,59.0,59.04,58.99,59.03,22300.0,53.5905,53.6269,53.5815,53.6178,22300.0
2015-01-26 12:10:00,59.04,59.04,58.92,58.94,18800.0,53.6269,53.6269,53.5179,53.536,18800.0
2015-01-26 12:20:00,58.95,59.0,58.94,59.0,38700.0,53.5451,53.5905,53.536,53.5905,38700.0
2015-01-26 12:30:00,59.0,59.01,58.92,58.92,80600.0,53.5905,53.5996,53.5179,53.5179,80600.0
2015-01-26 12:40:00,58.92,58.94,58.9,58.9,20000.0,53.5179,53.536,53.4997,53.4997,20000.0
2015-01-26 12:50:00,58.9,58.92,58.81,58.82,30400.0,53.4997,53.5179,53.418,53.427,30400.0
2015-01-26 13:00:00,58.81,58.84,58.77,58.84,32800.0,53.418,53.4452,53.3816,53.4452,32800.0
2015-01-26 13:10:00,58.84,58.97,58.83,58.95,42600.0,53.4452,53.5633,53.4361,53.5451,42600.0
2015-01-26 13:20:00,58.95,59.01,58.94,58.99,38900.0,53.5451,53.5996,53.536,53.5815,38900.0
2015-01-26 13:30:00,59.0,59.1,59.0,59.05,27800.0,53.5905,53.6814,53.5905,53.636,27800.0
2015-01-26 13:40:00,59.06,59.11,59.0,59.11,41300.0,53.645,53.6905,53.5905,53.6905,41300.0
2015-01-26 13:50:00,59.11,59.17,59.1,59.14,23100.0,53.6905,53.745,53.6814,53.7177,23100.0
2015-01-26 14:00:00,59.13,59.17,59.02,59.05,50900.0,53.7086,53.745,53.6087,53.636,50900.0
2015-01-26 14:10:00,59.05,59.05,58.98,59.03,30800.0,53.636,53.636,53.5724,53.6178,30800.0
2015-01-26 14:20:00,59.02,59.13,59.01,59.13,23500.0,53.6087,53.7086,53.5996,53.7086,23500.0
2015-01-26 14:30:00,59.13,59.25,59.13,59.25,28200.0,53.7086,53.8176,53.7086,53.8176,28200.0
2015-01-26 14:40:00,59.25,59.29,59.21,59.22,45300.0,53.8176,53.854,53.7813,53.7904,45300.0
2015-01-26 14:50:00,59.22,59.23,59.12,59.14,25300.0,53.7904,53.7995,53.6995,53.7177,25300.0
2015-01-26 15:00:00,59.15,59.21,59.12,59.21,28800.0,53.7268,53.7813,53.6995,53.7813,28800.0
2015-01-26 15:10:00,59.21,59.28,59.19,59.19,43100.0,53.7813,53.8449,53.7631,53.7631,43100.0
2015-01-26 15:20:00,59.19,59.27,59.18,59.27,76200.0,53.7631,53.8358,53.754,53.8358,76200.0
2015-01-26 15:30:00,59.26,59.3,59.21,59.28,52900.0,53.8267,53.863,53.7813,53.8449,52900.0
2015-01-26 15:40:00,59.28,59.35,59.26,59.33,77000.0,53.8449,53.9084,53.8267,53.8903,77000.0
2015-01-26 15:50:00,59.33,59.43,59.32,59.4,213500.0,53.8903,53.9811,53.8812,53.9539,213500.0
2015-01-27 09:30:00,59.27,59.39,59.19,59.33,71500.0,53.8358,53.9448,53.7631,53.8903,71500.0
2015-01-27 09:40:00,59.34,59.58,59.24,59.47,59600.0,53.8994,54.1174,53.8085,54.0174,59600.0
2015-01-27 09:50:00,59.48,59.64,59.45,59.57,67000.0,54.0265,54.1719,53.9993,54.1083,67000.0
2015-01-27 10:00:00,59.57,59.75,59.51,59.6,67900.0,54.1083,54.2718,54.0538,54.1355,67900.0
2015-01-27 10:10:00,59.61,59.63,59.45,59.48,40000.0,54.1446,54.1628,53.9993,54.0265,40000.0
2015-01-27 10:20:00,59.51,59.55,59.32,59.32,57800.0,54.0538,54.0901,53.8812,53.8812,57800.0
2015-01-27 10:30:00,59.32,59.35,59.22,59.28,100600.0,53.8812,53.9084,53.7904,53.8449,100600.0
2015-01-27 10:40:00,59.28,59.33,59.15,59.32,54100.0,53.8449,53.8903,53.7268,53.8812,54100.0
2015-01-27 10:50:00,59.31,59.43,59.28,59.39,26200.0,53.8721,53.9811,53.8449,53.9448,26200.0
2015-01-27 11:00:00,59.39,59.39,59.24,59.26,33200.0,53.9448,53.9448,53.8085,53.8267,33200.0
2015-01-27 11:10:00,59.26,59.4,59.23,59.4,19600.0,53.8267,53.9539,53.7995,53.9539,19600.0
2015-01-27 11:20:00,59.4,59.45,59.21,59.35,30500.0,53.9539,53.9993,53.7813,53.9084,30500.0
2015-01-27 11:30:00,59.35,59.44,59.32,59.41,25400.0,53.9084,53.9902,53.8812,53.9629,25400.0
2015-01-27 11:40:00,59.4,59.52,59.35,59.52,42000.0,53.9539,54.0629,53.9084,54.0629,42000.0
2015-01-27 11:50:00,59.53,59.56,59.43,59.45,33800.0,54.0719,54.0992,53.9811,53.9993,33800.0
2015-01-27 12:00:00,59.45,59.56,59.45,59.56,19000.0,53.9993,54.0992,53.9993,54.0992,19000.0
2015-01-27 12:10:00,59.56,59.62,59.54,59.59,38000.0,54.0992,54.1537,54.081,54.1264,38000.0
2015-01-27 12:20:00,59.58,59.68,59.51,59.66,26800.0,54.1174,54.2082,54.0538,54.19,26800.0
2015-01-27 12:30:00,59.67,59.68,59.54,59.56,23100.0,54.1991,54.2082,54.081,54.0992,23100.0
2015-01-27 12:40:00,59.56,59.57,59.48,59.53,25500.0,54.0992,54.1083,54.0265,54.0719,25500.0
2015-01-27 12:50:00,59.53,59.66,59.5,59.66,16000.0,54.0719,54.19,54.0447,54.19,16000.0
2015-01-27 13:00:00,59.68,59.7,59.56,59.61,21000.0,54.2082,54.2264,54.0992,54.1446,21000.0
2015-01-27 13:10:00,59.6,59.77,59.58,59.71,21900.0,54.1355,54.2899,54.1174,54.2354,21900.0
2015-01-27 13:20:00,59.7,59.76,59.61,59.65,22100.0,54.2264,54.2809,54.1446,54.1809,22100.0
2015-01-27 13:30:00,59.64,59.67,59.55,59.62,22900.0,54.1719,54.1991,54.0901,54.1537,22900.0
2015-01-27 13:40:00,59.64,59.64,59.55,59.59,195900.0,54.1719,54.1719,54.0901,54.1264,195900.0
2015-01-27 13:50:00,59.59,59.6,59.54,59.59,184100.0,54.1264,54.1355,54.081,54.1264,184100.0
2015-01-27 14:00:00,59.58,59.59,59.52,59.53,99200.0,54.1174,54.1264,54.0629,54.0719,99200.0
2015-01-27 14:10:00,59.53,59.6,59.53,59.58,44200.0,54.0719,54.1355,54.0719,54.1174,44200.0
2015-01-27 14:20:00,59.58,59.61,59.56,59.57,111300.0,54.1174,54.1446,54.0992,54.1083,111300.0
2015-01-27 14:30:00,59.57,59.58,59.48,59.54,28500.0,54.1083,54.1174,54.0265,54.081,28500.0
2015-01-27 14:40:00,59.54,59.54,59.44,59.47,37500.0,54.081,54.081,53.9902,54.0174,37500.0
2015-01-27 14:50:00,59.48,59.51,59.38,59.38,42700.0,54.0265,54.0538,53.9357,53.9357,42700.0
2015-01-27 15:00:00,59.37,59.5,59.37,59.5,69100.0,53.9266,54.0447,53.9266,54.0447,69100.0
2015-01-27 15:10:00,59.5,59.51,59.44,59.48,252200.0,54.0447,54.0538,53.9902,54.0265,252200.0
2015-01-27 15:20:00,59.49,59.49,59.41,59.43,90400.0,54.0356,54.0356,53.9629,53.9811,90400.0
2015-01-27 15:30:00,59.41,59.44,59.38,59.43,398100.0,53.9629,53.9902,53.9357,53.9811,398100.0
2015-01-27 15:40:00,59.43,59.49,59.43,59.45,171800.0,53.9811,54.0356,53.9811,53.9993,171800.0
2015-01-27 15:50:00,59.45,59.46,59.39,59.43,242300.0,53.9993,54.0084,53.9448,53.9811,242300.0
2015-01-28 09:30:00,59.38,59.72,59.33,59.7,87000.0,53.9357,54.2445,53.8903,54.2264,87000.0
2015-01-28 09:40:00,59.68,60.06,59.67,59.97,75800.0,54.2082,54.5534,54.1991,54.4716,75800.0
2015-01-28 09:50:00,59.96,60.02,59.81,59.83,27900.0,54.4625,54.517,54.3263,54.3444,27900.0
2015-01-28 10:00:00,59.84,60.09,59.82,60.02,28300.0,54.3535,54.5806,54.3354,54.517,28300.0
2015-01-28 10:10:00,60.02,60.02,59.74,59.76,44200.0,54.517,54.517,54.2627,54.2809,44200.0
2015-01-28 10:20:00,59.77,59.89,59.75,59.86,26200.0,54.2899,54.3989,54.2718,54.3717,26200.0
2015-01-28 10:30:00,59.86,59.89,59.65,59.65,26300.0,54.3717,54.3989,54.1809,54.1809,26300.0
2015-01-28 10:40:00,59.66,59.67,59.59,59.65,146500.0,54.19,54.1991,54.1264,54.1809,146500.0
2015-01-28 10:50:00,59.66,59.67,59.54,59.6,134600.0,54.19,54.1991,54.081,54.1355,134600.0
2015-01-28 11:00:00,59.59,59.67,59.52,59.66,30100.0,54.1264,54.1991,54.0629,54.19,30100.0
2015-01-28 11:10:00,59.67,59.7,59.62,59.65,60400.0,54.1991,54.2264,54.1537,54.1809,60400.0
2015-01-28 11:20:00,59.66,59.83,59.64,59.8,57300.0,54.19,54.3444,54.1719,54.3172,57300.0
2015-01-28 11:30:00,59.8,59.93,59.79,59.91,31400.0,54.3172,54.4353,54.3081,54.4171,31400.0
2015-01-28 11:40:00,59.91,60.05,59.86,60.03,31500.0,54.4171,54.5443,54.3717,54.5261,31500.0
2015-01-28 11:50:00,60.03,60.03,59.9,59.95,19000.0,54.5261,54.5261,54.408,54.4534,19000.0
2015-01-28 12:00:00,59.95,60.05,59.93,59.95,28000.0,54.4534,54.5443,54.4353,54.4534,28000.0
2015-01-28 12:10:00,59.95,59.98,59.86,59.95,21100.0,54.4534,54.4807,54.3717,54.4534,21100.0
2015-01-28 12:20:00,59.96,59.96,59.88,59.96,20800.0,54.4625,54.4625,54.3899,54.4625,20800.0
2015-01-28 12:30:00,59.97,59.97,59.88,59.88,37700.0,54.4716,54.4716,54.3899,54.3899,37700.0
2015-01-28 12:40:00,59.89,59.9,59.85,59.9,29200.0,54.3989,54.408,54.3626,54.408,29200.0
2015-01-28 12:50:00,59.9,59.95,59.87,59.94,28400.0,54.408,54.4534,54.3808,54.4444,28400.0
2015-01-28 13:00:00,59.95,59.96,59.88,59.92,82800.0,54.4534,54.4625,54.3899,54.4262,82800.0
2015-01-28 13:10:00,59.92,59.97,59.91,59.93,36600.0,54.4262,54.4716,54.4171,54.4353,36600.0
2015-01-28 13:20:00,59.93,59.96,59.8,59.81,53600.0,54.4353,54.4625,54.3172,54.3263,53600.0
2015-01-28 13:30:00,59.8,59.93,59.8,59.9,61100.0,54.3172,54.4353,54.3172,54.408,61100.0
2015-01-28 13:40:00,59.89,59.97,59.88,59.93,22900.0,54.3989,54.4716,54.3899,54.4353,22900.0
2015-01-28 13:50:00,59.92,59.98,59.78,59.8,16100.0,54.4262,54.4807,54.299,54.3172,16100.0
2015-01-28 14:00:00,59.79,59.98,59.73,59.75,50000.0,54.3081,54.4807,54.2536,54.2718,50000.0
2015-01-28 14:10:00,59.74,59.84,59.7,59.76,32500.0,54.2627,54.3535,54.2264,54.2809,32500.0
2015-01-28 14:20:00,59.74,59.78,59.69,59.71,46900.0,54.2627,54.299,54.2173,54.2354,46900.0
2015-01-28 14:30:00,59.71,59.75,59.6,59.71,55600.0,54.2354,54.2718,54.1355,54.2354,55600.0
2015-01-28 14:40:00,59.71,59.82,59.69,59.76,40500.0,54.2354,54.3354,54.2173,54.2809,40500.0
2015-01-28 14:50:00,59.77,59.85,59.72,59.74,28400.0,54.2899,54.3626,54.2445,54.2627,28400.0
2015-01-28 15:00:00,59.73,59.81,59.66,59.67,38400.0,54.2536,54.3263,54.19,54.1991,38400.0
2015-01-28 15:10:00,59.68,59.7,59.59,59.61,78100.0,54.2082,54.2264,54.1264,54.1446,78100.0
2015-01-28 15:20:00,59.61,59.67,59.53,59.56,80100.0,54.1446,54.1991,54.0719,54.0992,80100.0
2015-01-28 15:30:00,59.55,59.57,59.38,59.38,67600.0,54.0901,54.1083,53.9357,53.9357,67600.0
2015-01-28 15:40:00,59.37,59.38,59.1,59.29,181900.0,53.9266,53.9357,53.6814,53.854,181900.0
2015-01-28 15:50:00,59.29,59.35,59.23,59.31,369700.0,53.854,53.9084,53.7995,53.8721,369700.0
2015-01-29 09:30:00,59.29,59.62,59.0,59.27,76500.0,53.854,54.1537,53.5905,53.8358,76500.0
2015-01-29 09:40:00,59.25,59.3,59.07,59.11,36400.0,53.8176,53.863,53.6541,53.6905,36400.0
2015-01-29 09:50:00,59.13,59.24,59.12,59.12,20100.0,53.7086,53.8085,53.6995,53.6995,20100.0
2015-01-29 10:00:00,59.14,59.48,59.14,59.27,37900.0,53.7177,54.0265,53.7177,53.8358,37900.0
2015-01-29 10:10:00,59.26,59.44,59.23,59.38,96600.0,53.8267,53.9902,53.7995,53.9357,96600.0
2015-01-29 10:20:00,59.37,59.37,59.14,59.35,23600.0,53.9266,53.9266,53.7177,53.9084,23600.0
2015-01-29 10:30:00,59.36,59.39,59.19,59.24,38400.0,53.9175,53.9448,53.7631,53.8085,38400.0
2015-01-29 10:40:00,59.24,59.25,59.07,59.14,49000.0,53.8085,53.8176,53.6541,53.7177,49000.0
2015-01-29 10:50:00,59.14,59.24,59.06,59.21,40000.0,53.7177,53.8085,53.645,53.7813,40000.0
2015-01-29 11:00:00,59.2,59.22,59.07,59.2,41500.0,53.7722,53.7904,53.6541,53.7722,41500.0
2015-01-29 11:10:00,59.21,59.34,59.17,59.28,32500.0,53.7813,53.8994,53.745,53.8449,32500.0
2015-01-29 11:20:00,59.27,59.39,59.26,59.34,23100.0,53.8358,53.9448,53.8267,53.8994,23100.0
2015-01-29 11:30:00,59.35,59.49,59.33,59.48,99200.0,53.9084,54.0356,53.8903,54.0265,99200.0
2015-01-29 11:40:00,59.48,59.51,59.44,59.46,39900.0,54.0265,54.0538,53.9902,54.0084,39900.0
2015-01-29 11:50:00,59.46,59.61,59.45,59.6,131300.0,54.0084,54.1446,53.9993,54.1355,131300.0
2015-01-29 12:00:00,59.6,59.78,59.6,59.71,48600.0,54.1355,54.299,54.1355,54.2354,48600.0
2015-01-29 12:10:00,59.71,59.79,59.7,59.72,74800.0,54.2354,54.3081,54.2264,54.2445,74800.0
2015-01-29 12:20:00,59.73,59.75,59.67,59.71,39500.0,54.2536,54.2718,54.1991,54.2354,39500.0
2015-01-29 12:30:00,59.72,59.73,59.65,59.65,38500.0,54.2445,54.2536,54.1809,54.1809,38500.0
2015-01-29 12:40:00,59.66,59.69,59.61,59.66,39300.0,54.19,54.2173,54.1446,54.19,39300.0
2015-01-29 12:50:00,59.66,59.67,59.6,59.66,33900.0,54.19,54.1991,54.1355,54.19,33900.0
2015-01-29 13:00:00,59.67,59.68,59.61,59.63,33300.0,54.1991,54.2082,54.1446,54.1628,33300.0
2015-01-29 13:10:00,59.64,59.77,59.64,59.74,21200.0,54.1719,54.2899,54.1719,54.2627,21200.0
2015-01-29 13:20:00,59.72,59.86,59.72,59.85,38200.0,54.2445,54.3717,54.2445,54.3626,38200.0
2015-01-29 13:30:00,59.85,59.9,59.79,59.88,16800.0,54.3626,54.408,54.3081,54.3899,16800.0
2015-01-29 13:40:00,59.89,59.95,59.85,59.95,46700.0,54.3989,54.4534,54.3626,54.4534,46700.0
2015-01-29 13:50:00,59.95,60.03,59.94,60.02,35500.0,54.4534,54.5261,54.4444,54.517,35500.0
2015-01-29 14:00:00,60.02,60.05,59.92,59.93,42500.0,54.517,54.5443,54.4262,54.4353,42500.0
2015-01-29 14:10:00,59.92,59.92,59.78,59.79,65100.0,54.4262,54.4262,54.299,54.3081,65100.0
2015-01-29 14:20:00,59.79,59.95,59.79,59.95,31000.0,54.3081,54.4534,54.3081,54.4534,31000.0
2015-01-29 14:30:00,59.95,59.98,59.93,59.94,33400.0,54.4534,54.4807,54.4353,54.4444,33400.0
2015-01-29 14:40:00,59.93,59.96,59.85,59.86,26300.0,54.4353,54.4625,54.3626,54.3717,26300.0
2015-01-29 14:50:00,59.87,59.87,59.79,59.82,23800.0,54.3808,54.3808,54.3081,54.3354,23800.0
2015-01-29 15:00:00,59.82,59.86,59.75,59.86,48200.0,54.3354,54.3717,54.2718,54.3717,48200.0
2015-01-29 15:10:00,59.85,59.97,59.82,59.97,81200.0,54.3626,54.4716,54.3354,54.4716,81200.0
2015-01-29 15:20:00,59.98,60.1,59.95,60.08,95300.0,54.4807,54.5897,54.4534,54.5715,95300.0
2015-01-29 15:30:00,60.09,60.18,60.06,60.15,76800.0,54.5806,54.6623,54.5534,54.6351,76800.0
2015-01-29 15:40:00,60.16,60.21,60.13,60.18,160300.0,54.6442,54.6896,54.6169,54.6623,160300.0
2015-01-29 15:50:00,60.18,60.19,60.06,60.13,227300.0,54.6623,54.6714,54.5534,54.6169,227300.0
2015-01-30 09:30:00,60.14,60.15,59.77,59.88,81500.0,54.626,54.6351,54.2899,54.3899,81500.0
2015-01-30 09:40:00,59.89,59.95,59.67,59.78,56600.0,54.3989,54.4534,54.1991,54.299,56600.0
2015-01-30 09:50:00,59.78,59.82,59.64,59.71,49900.0,54.299,54.3354,54.1719,54.2354,49900.0
2015-01-30 10:00:00,59.69,59.88,59.64,59.81,61500.0,54.2173,54.3899,54.1719,54.3263,61500.0
2015-01-30 10:10:00,59.82,59.88,59.65,59.65,37900.0,54.3354,54.3899,54.1809,54.1809,37900.0
2015-01-30 10:20:00,59.64,59.71,59.54,59.66,38800.0,54.1719,54.2354,54.081,54.19,38800.0
2015-01-30 10:30:00,59.65,59.66,59.54,59.59,49700.0,54.1809,54.19,54.081,54.1264,49700.0
2015-01-30 10:40:00,59.58,59.71,59.47,59.69,36800.0,54.1174,54.2354,54.0174,54.2173,36800.0
2015-01-30 10:50:00,59.68,59.68,59.46,59.6,42400.0,54.2082,54.2082,54.0084,54.1355,42400.0
2015-01-30 11:00:00,59.61,59.66,59.48,59.48,58200.0,54.1446,54.19,54.0265,54.0265,58200.0
2015-01-30 11:10:00,59.48,59.51,59.3,59.35,56700.0,54.0265,54.0538,53.863,53.9084,56700.0
2015-01-30 11:20:00,59.35,59.54,59.34,59.52,49500.0,53.9084,54.081,53.8994,54.0629,49500.0
2015-01-30 11:30:00,59.52,59.58,59.41,59.42,27400.0,54.0629,54.1174,53.9629,53.972,27400.0
2015-01-30 11:40:00,59.41,59.48,59.32,59.45,33100.0,53.9629,54.0265,53.8812,53.9993,33100.0
2015-01-30 11:50:00,59.44,59.73,59.39,59.72,58700.0,53.9902,54.2536,53.9448,54.2445,58700.0
2015-01-30 12:00:00,59.75,59.91,59.72,59.78,53400.0,54.2718,54.4171,54.2445,54.299,53400.0
2015-01-30 12:10:00,59.8,59.91,59.76,59.87,43700.0,54.3172,54.4171,54.2809,54.3808,43700.0
2015-01-30 12:20:00,59.89,59.98,59.86,59.88,36400.0,54.3989,54.4807,54.3717,54.3899,36400.0
2015-01-30 12:30:00,59.88,59.89,59.84,59.87,41300.0,54.3899,54.3989,54.3535,54.3808,41300.0
2015-01-30 12:40:00,59.88,59.88,59.73,59.73,26100.0,54.3899,54.3899,54.2536,54.2536,26100.0
2015-01-30 12:50:00,59.75,59.75,59.55,59.57,29600.0,54.2718,54.2718,54.0901,54.1083,29600.0
2015-01-30 13:00:00,59.57,59.7,59.57,59.7,21900.0,54.1083,54.2264,54.1083,54.2264,21900.0
2015-01-30 13:10:00,59.69,59.7,59.52,59.6,23900.0,54.2173,54.2264,54.0629,54.1355,23900.0
2015-01-30 13:20:00,59.6,59.67,59.59,59.66,34800.0,54.1355,54.1991,54.1264,54.19,34800.0
2015-01-30 13:30:00,59.66,59.73,59.63,59.66,41700.0,54.19,54.2536,54.1628,54.19,41700.0
2015-01-30 13:40:00,59.66,59.82,59.62,59.81,37700.0,54.19,54.3354,54.1537,54.3263,37700.0
2015-01-30 13:50:00,59.81,59.83,59.7,59.76,44100.0,54.3263,54.3444,54.2264,54.2809,44100.0
2015-01-30 14:00:00,59.78,59.78,59.67,59.73,25400.0,54.299,54.299,54.1991,54.2536,25400.0
2015-01-30 14:10:00,59.72,59.72,59.57,59.67,59800.0,54.2445,54.2445,54.1083,54.1991,59800.0
2015-01-30 14:20:00,59.66,59.78,59.63,59.76,35800.0,54.19,54.299,54.1628,54.2809,35800.0
2015-01-30 14:30:00,59.79,59.81,59.62,59.63,50600.0,54.3081,54.3263,54.1537,54.1628,50600.0
2015-01-30 14:40:00,59.64,59.67,59.41,59.46,67800.0,54.1719,54.1991,53.9629,54.0084,67800.0
2015-01-30 14:50:00,59.46,59.46,59.34,59.37,69300.0,54.0084,54.0084,53.8994,53.9266,69300.0
2015-01-30 15:00:00,59.37,59.46,59.2,59.26,128500.0,53.9266,54.0084,53.7722,53.8267,128500.0
2015-01-30 15:10:00,59.26,59.39,59.19,59.2,73000.0,53.8267,53.9448,53.7631,53.7722,73000.0
2015-01-30 15:20:00,59.19,59.22,59.04,59.2,122700.0,53.7631,53.7904,53.6269,53.7722,122700.0
2015-01-30 15:30:00,59.2,59.26,59.05,59.16,123100.0,53.7722,53.8267,53.636,53.7359,123100.0
2015-01-30 15:40:00,59.15,59.16,58.9,58.98,181900.0,53.7268,53.7359,53.4997,53.5724,181900.0
2015-01-30 15:50:00,58.98,58.98,58.75,58.81,258400.0,53.5724,53.5724,53.3635,53.418,258400.0
2015-02-02 09:30:00,58.85,59.0,58.26,58.31,88100.0,53.4543,53.5905,52.9184,52.9638,88100.0
2015-02-02 09:40:00,58.3,58.37,58.04,58.27,81300.0,52.9547,53.0183,52.7186,52.9275,81300.0
2015-02-02 09:50:00,58.24,58.29,58.14,58.2,25400.0,52.9002,52.9456,52.8094,52.8639,25400.0
2015-02-02 10:00:00,58.17,58.37,58.01,58.05,52000.0,52.8366,53.0183,52.6913,52.7276,52000.0
2015-02-02 10:10:00,58.04,58.44,58.03,58.37,58300.0,52.7186,53.0819,52.7095,53.0183,58300.0
2015-02-02 10:20:00,58.39,58.49,58.24,58.24,54500.0,53.0365,53.1273,52.9002,52.9002,54500.0
2015-02-02 10:30:00,58.22,58.44,58.16,58.37,43400.0,52.8821,53.0819,52.8276,53.0183,43400.0
2015-02-02 10:40:00,58.39,58.53,58.38,58.44,40800.0,53.0365,53.1636,53.0274,53.0819,40800.0
2015-02-02 10:50:00,58.45,58.68,58.44,58.59,30600.0,53.091,53.2999,53.0819,53.2181,30600.0
2015-02-02 11:00:00,58.59,58.8,58.54,58.74,31000.0,53.2181,53.4089,53.1727,53.3544,31000.0
2015-02-02 11:10:00,58.78,58.96,58.73,58.77,31900.0,53.3907,53.5542,53.3453,53.3816,31900.0
2015-02-02 11:20:00,58.77,58.94,58.67,58.93,42300.0,53.3816,53.536,53.2908,53.527,42300.0
2015-02-02 11:30:00,58.96,58.96,58.8,58.9,27800.0,53.5542,53.5542,53.4089,53.4997,27800.0
2015-02-02 11:40:00,58.91,59.03,58.89,58.92,27600.0,53.5088,53.6178,53.4906,53.5179,27600.0
2015-02-02 11:50:00,58.95,59.01,58.89,58.97,19300.0,53.5451,53.5996,53.4906,53.5633,19300.0
2015-02-02 12:00:00,58.98,58.98,58.77,58.81,25500.0,53.5724,53.5724,53.3816,53.418,25500.0
2015-02-02 12:10:00,58.79,58.79,58.72,58.75,18400.0,53.3998,53.3998,53.3362,53.3635,18400.0
2015-02-02 12:20:00,58.75,58.75,58.56,58.62,22100.0,53.3635,53.3635,53.1909,53.2454,22100.0
2015-02-02 12:30:00,58.61,58.75,58.57,58.75,31700.0,53.2363,53.3635,53.2,53.3635,31700.0
2015-02-02 12:40:00,58.77,58.8,58.62,58.62,20400.0,53.3816,53.4089,53.2454,53.2454,20400.0
2015-02-02 12:50:00,58.6,58.67,58.51,58.52,24300.0,53.2272,53.2908,53.1455,53.1545,24300.0
2015-02-02 13:00:00,58.52,58.65,58.38,58.64,25700.0,53.1545,53.2726,53.0274,53.2635,25700.0
2015-02-02 13:10:00,58.63,58.73,58.57,58.61,17500.0,53.2545,53.3453,53.2,53.2363,17500.0
2015-02-02 13:20:00,58.61,58.79,58.56,58.6,26100.0,53.2363,53.3998,53.1909,53.2272,26100.0
2015-02-02 13:30:00,58.63,58.68,58.38,58.39,26600.0,53.2545,53.2999,53.0274,53.0365,26600.0
2015-02-02 13:40:00,58.4,58.47,58.31,58.4,28300.0,53.0456,53.1091,52.9638,53.0456,28300.0
2015-02-02 13:50:00,58.37,58.46,58.27,58.32,24100.0,53.0183,53.1,52.9275,52.9729,24100.0
2015-02-02 14:00:00,58.32,58.55,58.31,58.54,26100.0,52.9729,53.1818,52.9638,53.1727,26100.0
2015-02-02 14:10:00,58.54,58.61,58.52,58.59,20600.0,53.1727,53.2363,53.1545,53.2181,20600.0
2015-02-02 14:20:00,58.59,58.64,58.57,58.62,36000.0,53.2181,53.2635,53.2,53.2454,36000.0
2015-02-02 14:30:00,58.62,58.67,58.51,58.55,33700.0,53.2454,53.2908,53.1455,53.1818,33700.0
2015-02-02 14:40:00,58.56,58.64,58.43,58.45,30000.0,53.1909,53.2635,53.0728,53.091,30000.0
2015-02-02 14:50:00,58.46,58.55,58.4,58.44,42700.0,53.1,53.1818,53.0456,53.0819,42700.0
2015-02-02 15:00:00,58.45,58.55,58.42,58.55,39300.0,53.091,53.1818,53.0637,53.1818,39300.0
2015-02-02 15:10:00,58.54,58.62,58.42,58.46,77600.0,53.1727,53.2454,53.0637,53.1,77600.0
2015-02-02 15:20:00,58.46,58.54,58.44,58.47,72000.0,53.1,53.1727,53.0819,53.1091,72000.0
2015-02-02 15:30:00,58.47,58.65,58.42,58.65,166700.0,53.1091,53.2726,53.0637,53.2726,166700.0
2015-02-02 15:40:00,58.66,58.79,58.64,58.69,196000.0,53.2817,53.3998,53.2635,53.309,196000.0
2015-02-02 15:50:00,58.7,58.72,58.6,58.61,459100.0,53.318,53.3362,53.2272,53.2363,459100.0
2015-02-03 09:30:00,58.66,58.7,58.34,58.52,403500.0,53.2817,53.318,52.9911,53.1545,403500.0
2015-02-03 09:40:00,58.51,58.6,58.27,58.35,60400.0,53.1455,53.2272,52.9275,53.0001,60400.0
2015-02-03 09:50:00,58.35,58.42,58.27,58.33,116300.0,53.0001,53.0637,52.9275,52.982,116300.0
2015-02-03 10:00:00,58.4,58.45,58.25,58.32,89800.0,53.0456,53.091,52.9093,52.9729,89800.0
2015-02-03 10:10:00,58.31,58.47,58.2,58.37,86900.0,52.9638,53.1091,52.8639,53.0183,86900.0
2015-02-03 10:20:00,58.37,58.48,58.35,58.38,96200.0,53.0183,53.1182,53.0001,53.0274,96200.0
2015-02-03 10:30:00,58.39,58.4,58.25,58.34,80700.0,53.0365,53.0456,52.9093,52.9911,80700.0
2015-02-03 10:40:00,58.35,58.42,58.22,58.32,78200.0,53.0001,53.0637,52.8821,52.9729,78200.0
2015-02-03 10:50:00,58.34,58.42,58.21,58.28,36700.0,52.9911,53.0637,52.873,52.9366,36700.0
2015-02-03 11:00:00,58.29,58.53,58.27,58.51,39300.0,52.9456,53.1636,52.9275,53.1455,39300.0
2015-02-03 11:10:00,58.51,58.68,58.42,58.68,67400.0,53.1455,53.2999,53.0637,53.2999,67400.0
2015-02-03 11:20:00,58.69,58.76,58.63,58.68,64500.0,53.309,53.3725,53.2545,53.2999,64500.0
2015-02-03 11:30:00,58.69,58.7,58.57,58.7,55200.0,53.309,53.318,53.2,53.318,55200.0
2015-02-03 11:40:00,58.69,58.7,58.6,58.63,44200.0,53.309,53.318,53.2272,53.2545,44200.0
2015-02-03 11:50:00,58.62,58.62,58.48,58.54,44600.0,53.2454,53.2454,53.1182,53.1727,44600.0
2015-02-03 12:00:00,58.54,58.58,58.43,58.49,40600.0,53.1727,53.209,53.0728,53.1273,40600.0
2015-02-03 12:10:00,58.48,58.55,58.4,58.46,36800.0,53.1182,53.1818,53.0456,53.1,36800.0
2015-02-03 12:20:00,58.45,58.5,58.36,58.36,29300.0,53.091,53.1364,53.0092,53.0092,29300.0
2015-02-03 12:30:00,58.36,58.44,58.3,58.37,32000.0,53.0092,53.0819,52.9547,53.0183,32000.0
2015-02-03 12:40:00,58.38,58.55,58.38,58.55,35000.0,53.0274,53.1818,53.0274,53.1818,35000.0
2015-02-03 12:50:00,58.55,58.65,58.5,58.6,42800.0,53.1818,53.2726,53.1364,53.2272,42800.0
2015-02-03 13:00:00,58.6,58.68,58.59,58.66,29800.0,53.2272,53.2999,53.2181,53.2817,29800.0
2015-02-03 13:10:00,58.66,58.89,58.6,58.87,65900.0,53.2817,53.4906,53.2272,53.4725,65900.0
2015-02-03 13:20:00,58.89,58.94,58.79,58.82,60900.0,53.4906,53.536,53.3998,53.427,60900.0
2015-02-03 13:30:00,58.83,58.89,58.72,58.74,38300.0,53.4361,53.4906,53.3362,53.3544,38300.0
2015-02-03 13:40:00,58.75,58.77,58.67,58.68,29300.0,53.3635,53.3816,53.2908,53.2999,29300.0
2015-02-03 13:50:00,58.68,58.85,58.68,58.77,43500.0,53.2999,53.4543,53.2999,53.3816,43500.0
2015-02-03 14:00:00,58.79,58.8,58.62,58.66,42400.0,53.3998,53.4089,53.2454,53.2817,42400.0
2015-02-03 14:10:00,58.64,58.75,58.61,58.73,38700.0,53.2635,53.3635,53.2363,53.3453,38700.0
2015-02-03 14:20:00,58.74,58.79,58.62,58.63,35800.0,53.3544,53.3998,53.2454,53.2545,35800.0
2015-02-03 14:30:00,58.63,58.72,58.59,58.71,40000.0,53.2545,53.3362,53.2181,53.3271,40000.0
2015-02-03 14:40:00,58.7,58.73,58.62,58.67,35700.0,53.318,53.3453,53.2454,53.2908,35700.0
2015-02-03 14:50:00,58.69,58.73,58.66,58.72,39800.0,53.309,53.3453,53.2817,53.3362,39800.0
2015-02-03 15:00:00,58.73,58.74,58.6,58.62,42200.0,53.3453,53.3544,53.2272,53.2454,42200.0
2015-02-03 15:10:00,58.62,58.64,58.54,58.62,51400.0,53.2454,53.2635,53.1727,53.2454,51400.0
2015-02-03 15:20:00,58.63,58.73,58.62,58.67,67000.0,53.2545,53.3453,53.2454,53.2908,67000.0
2015-02-03 15:30:00,58.67,58.73,58.63,58.72,91100.0,53.2908,53.3453,53.2545,53.3362,91100.0
2015-02-03 15:40:00,58.72,58.83,58.7,58.83,102900.0,53.3362,53.4361,53.318,53.4361,102900.0
2015-02-03 15:50:00,58.82,58.9,58.8,58.84,223000.0,53.427,53.4997,53.4089,53.4452,223000.0
2015-02-04 09:30:00,58.82,58.82,58.52,58.66,50300.0,53.427,53.427,53.1545,53.2817,50300.0
2015-02-04 09:40:00,58.65,58.68,58.41,58.65,28100.0,53.2726,53.2999,53.0546,53.2726,28100.0
2015-02-04 09:50:00,58.66,58.67,58.49,58.51,21700.0,53.2817,53.2908,53.1273,53.1455,21700.0
2015-02-04 10:00:00,58.52,58.76,58.52,58.69,32000.0,53.1545,53.3725,53.1545,53.309,32000.0
2015-02-04 10:10:00,58.68,58.79,58.63,58.71,32000.0,53.2999,53.3998,53.2545,53.3271,32000.0
2015-02-04 10:20:00,58.71,58.74,58.63,58.65,30100.0,53.3271,53.3544,53.2545,53.2726,30100.0
2015-02-04 10:30:00,58.64,58.8,58.59,58.65,88900.0,53.2635,53.4089,53.2181,53.2726,88900.0
2015-02-04 10:40:00,58.67,58.79,58.64,58.68,62900.0,53.2908,53.3998,53.2635,53.2999,62900.0
2015-02-04 10:50:00,58.67,58.68,58.51,58.55,74200.0,53.2908,53.2999,53.1455,53.1818,74200.0
2015-02-04 11:00:00,58.54,58.62,58.48,58.58,56500.0,53.1727,53.2454,53.1182,53.209,56500.0
2015-02-04 11:10:00,58.58,58.58,58.45,58.53,45400.0,53.209,53.209,53.091,53.1636,45400.0
2015-02-04 11:20:00,58.53,58.57,58.44,58.53,41200.0,53.1636,53.2,53.0819,53.1636,41200.0
2015-02-04 11:30:00,58.54,58.58,58.46,58.56,26200.0,53.1727,53.209,53.1,53.1909,26200.0
2015-02-04 11:40:00,58.56,58.58,58.47,58.48,51800.0,53.1909,53.209,53.1091,53.1182,51800.0
2015-02-04 11:50:00,58.49,58.63,58.37,58.61,25500.0,53.1273,53.2545,53.0183,53.2363,25500.0
2015-02-04 12:00:00,58.61,58.63,58.56,58.61,60300.0,53.2363,53.2545,53.1909,53.2363,60300.0
2015-02-04 12:10:00,58.61,58.62,58.52,58.55,144100.0,53.2363,53.2454,53.1545,53.1818,144100.0
2015-02-04 12:20:00,58.54,58.58,58.45,58.46,110000.0,53.1727,53.209,53.091,53.1,110000.0
2015-02-04 12:30:00,58.46,58.5,58.34,58.38,40900.0,53.1,53.1364,52.9911,53.0274,40900.0
2015-02-04 12:40:00,58.36,58.39,58.24,58.34,35400.0,53.0092,53.0365,52.9002,52.9911,35400.0
2015-02-04 12:50:00,58.34,58.36,58.24,58.3,34500.0,52.9911,53.0092,52.9002,52.9547,34500.0
2015-02-04 13:00:00,58.3,58.3,57.97,58.05,100500.0,52.9547,52.9547,52.655,52.7276,100500.0
2015-02-04 13:10:00,58.07,58.15,58.01,58.13,54500.0,52.7458,52.8185,52.6913,52.8003,54500.0
2015-02-04 13:20:00,58.14,58.2,58.09,58.19,59800.0,52.8094,52.8639,52.764,52.8548,59800.0
2015-02-04 13:30:00,58.19,58.2,58.08,58.12,55300.0,52.8548,52.8639,52.7549,52.7912,55300.0
2015-02-04 13:40:00,58.14,58.21,58.1,58.19,40600.0,52.8094,52.873,52.7731,52.8548,40600.0
2015-02-04 13:50:00,58.19,58.24,58.13,58.22,47600.0,52.8548,52.9002,52.8003,52.8821,47600.0
2015-02-04 14:00:00,58.21,58.29,58.14,58.16,46800.0,52.873,52.9456,52.8094,52.8276,46800.0
2015-02-04 14:10:00,58.16,58.18,58.1,58.13,35200.0,52.8276,52.8457,52.7731,52.8003,35200.0
2015-02-04 14:20:00,58.15,58.23,58.15,58.22,41000.0,52.8185,52.8911,52.8185,52.8821,41000.0
2015-02-04 14:30:00,58.23,58.23,58.11,58.17,48200.0,52.8911,52.8911,52.7821,52.8366,48200.0
2015-02-04 14:40:00,58.17,58.21,58.12,58.19,47400.0,52.8366,52.873,52.7912,52.8548,47400.0
2015-02-04 14:50:00,58.18,58.19,58.1,58.14,47700.0,52.8457,52.8548,52.7731,52.8094,47700.0
2015-02-04 15:00:00,58.15,58.15,58.06,58.11,56100.0,52.8185,52.8185,52.7367,52.7821,56100.0
2015-02-04 15:10:00,58.12,58.27,58.1,58.26,117100.0,52.7912,52.9275,52.7731,52.9184,117100.0
2015-02-04 15:20:00,58.26,58.34,58.25,58.32,157500.0,52.9184,52.9911,52.9093,52.9729,157500.0
2015-02-04 15:30:00,58.3,58.33,58.14,58.15,308500.0,52.9547,52.982,52.8094,52.8185,308500.0
2015-02-04 15:40:00,58.15,58.17,57.88,57.92,247600.0,52.8185,52.8366,52.5732,52.6096,247600.0
2015-02-04 15:50:00,57.91,57.91,57.81,57.89,547600.0,52.6005,52.6005,52.5096,52.5823,547600.0
2015-02-05 09:30:00,58.36,58.53,58.04,58.05,75500.0,53.0092,53.1636,52.7186,52.7276,75500.0
2015-02-05 09:40:00,58.07,58.13,57.85,58.11,80900.0,52.7458,52.8003,52.546,52.7821,80900.0
2015-02-05 09:50:00,58.1,58.1,58.0,58.07,36400.0,52.7731,52.7731,52.6822,52.7458,36400.0
2015-02-05 10:00:00,58.07,58.38,58.07,58.24,52300.0,52.7458,53.0274,52.7458,52.9002,52300.0
2015-02-05 10:10:00,58.25,58.38,58.19,58.38,29200.0,52.9093,53.0274,52.8548,53.0274,29200.0
2015-02-05 10:20:00,58.38,58.4,58.17,58.22,95500.0,53.0274,53.0456,52.8366,52.8821,95500.0
2015-02-05 10:30:00,58.22,58.24,58.08,58.24,74200.0,52.8821,52.9002,52.7549,52.9002,74200.0
2015-02-05 10:40:00,58.24,58.36,58.2,58.27,96100.0,52.9002,53.0092,52.8639,52.9275,96100.0
2015-02-05 10:50:00,58.28,58.35,58.25,58.3,145800.0,52.9366,53.0001,52.9093,52.9547,145800.0
2015-02-05 11:00:00,58.31,58.33,58.24,58.31,53900.0,52.9638,52.982,52.9002,52.9638,53900.0
2015-02-05 11:10:00,58.3,58.33,58.2,58.22,85300.0,52.9547,52.982,52.8639,52.8821,85300.0
2015-02-05 11:20:00,58.23,58.29,58.21,58.24,43800.0,52.8911,52.9456,52.873,52.9002,43800.0
2015-02-05 11:30:00,58.25,58.33,58.23,58.25,79600.0,52.9093,52.982,52.8911,52.9093,79600.0
2015-02-05 11:40:00,58.25,58.33,58.21,58.32,34100.0,52.9093,52.982,52.873,52.9729,34100.0
2015-02-05 11:50:00,58.31,58.41,58.31,58.39,27400.0,52.9638,53.0546,52.9638,53.0365,27400.0
2015-02-05 12:00:00,58.39,58.41,58.22,58.26,59500.0,53.0365,53.0546,52.8821,52.9184,59500.0
2015-02-05 12:10:00,58.26,58.3,58.17,58.18,28800.0,52.9184,52.9547,52.8366,52.8457,28800.0
2015-02-05 12:20:00,58.19,58.27,58.18,58.22,26000.0,52.8548,52.9275,52.8457,52.8821,26000.0
2015-02-05 12:30:00,58.22,58.23,58.15,58.18,31900.0,52.8821,52.8911,52.8185,52.8457,31900.0
2015-02-05 12:40:00,58.18,58.2,58.04,58.05,64100.0,52.8457,52.8639,52.7186,52.7276,64100.0
2015-02-05 12:50:00,58.06,58.12,58.04,58.1,46500.0,52.7367,52.7912,52.7186,52.7731,46500.0
2015-02-05 13:00:00,58.1,58.21,57.97,58.02,709600.0,52.7731,52.873,52.655,52.7004,709600.0
2015-02-05 13:10:00,58.02,58.23,58.0,58.12,106600.0,52.7004,52.8911,52.6822,52.7912,106600.0
2015-02-05 13:20:00,58.12,58.16,58.09,58.13,70900.0,52.7912,52.8276,52.764,52.8003,70900.0
2015-02-05 13:30:00,58.13,58.15,58.07,58.09,69900.0,52.8003,52.8185,52.7458,52.764,69900.0
2015-02-05 13:40:00,58.09,58.12,58.08,58.12,76500.0,52.764,52.7912,52.7549,52.7912,76500.0
2015-02-05 13:50:00,58.12,58.24,58.09,58.2,235600.0,52.7912,52.9002,52.764,52.8639,235600.0
2015-02-05 14:00:00,58.21,58.25,58.16,58.2,62100.0,52.873,52.9093,52.8276,52.8639,62100.0
2015-02-05 14:10:00,58.21,58.25,58.1,58.14,66200.0,52.873,52.9093,52.7731,52.8094,66200.0
2015-02-05 14:20:00,58.13,58.15,58.04,58.12,97000.0,52.8003,52.8185,52.7186,52.7912,97000.0
2015-02-05 14:30:00,58.12,58.19,58.07,58.14,122400.0,52.7912,52.8548,52.7458,52.8094,122400.0
2015-02-05 14:40:00,58.15,58.16,58.09,58.12,147100.0,52.8185,52.8276,52.764,52.7912,147100.0
2015-02-05 14:50:00,58.12,58.15,58.05,58.1,120500.0,52.7912,52.8185,52.7276,52.7731,120500.0
2015-02-05 15:00:00,58.11,58.18,58.09,58.16,103000.0,52.7821,52.8457,52.764,52.8276,103000.0
2015-02-05 15:10:00,58.16,58.22,58.14,58.21,68800.0,52.8276,52.8821,52.8094,52.873,68800.0
2015-02-05 15:20:00,58.2,58.21,58.13,58.19,125800.0,52.8639,52.873,52.8003,52.8548,125800.0
2015-02-05 15:30:00,58.19,58.2,58.14,58.15,218900.0,52.8548,52.8639,52.8094,52.8185,218900.0
2015-02-05 15:40:00,58.15,58.16,58.03,58.03,272400.0,52.8185,52.8276,52.7095,52.7095,272400.0
2015-02-05 15:50:00,58.03,58.05,57.99,58.05,405000.0,52.7095,52.7276,52.6731,52.7276,405000.0
2015-02-06 09:30:00,57.76,57.82,57.38,57.65,109100.0,52.4642,52.5187,52.1191,52.3643,109100.0
2015-02-06 09:40:00,57.62,57.64,57.35,57.39,61200.0,52.3371,52.3552,52.0918,52.1282,61200.0
2015-02-06 09:50:00,57.39,57.47,57.24,57.3,53000.0,52.1282,52.2008,51.9919,52.0464,53000.0
2015-02-06 10:00:00,57.32,57.38,57.19,57.23,88700.0,52.0646,52.1191,51.9465,51.9828,88700.0
2015-02-06 10:10:00,57.25,57.27,57.16,57.25,52800.0,52.001,52.0192,51.9192,52.001,52800.0
2015-02-06 10:20:00,57.25,57.43,57.24,57.39,68400.0,52.001,52.1645,51.9919,52.1282,68400.0
2015-02-06 10:30:00,57.39,57.44,57.35,57.4,100700.0,52.1282,52.1736,52.0918,52.1372,100700.0
2015-02-06 10:40:00,57.39,57.43,57.26,57.38,125300.0,52.1282,52.1645,52.0101,52.1191,125300.0
2015-02-06 10:50:00,57.37,57.37,57.08,57.08,58900.0,52.11,52.11,51.8466,51.8466,58900.0
2015-02-06 11:00:00,57.08,57.13,56.95,57.02,62800.0,51.8466,51.892,51.7285,51.7921,62800.0
2015-02-06 11:10:00,57.03,57.1,56.95,57.07,39900.0,51.8012,51.8647,51.7285,51.8375,39900.0
2015-02-06 11:20:00,57.06,57.18,57.06,57.16,32200.0,51.8284,51.9374,51.8284,51.9192,32200.0
2015-02-06 11:30:00,57.15,57.3,57.13,57.27,632600.0,51.9102,52.0464,51.892,52.0192,632600.0
2015-02-06 11:40:00,57.28,57.29,57.04,57.15,75600.0,52.0282,52.0373,51.8102,51.9102,75600.0
2015-02-06 11:50:00,57.15,57.19,56.93,57.06,47100.0,51.9102,51.9465,51.7103,51.8284,47100.0
2015-02-06 12:00:00,57.06,57.09,57.01,57.03,31300.0,51.8284,51.8557,51.783,51.8012,31300.0
2015-02-06 12:10:00,57.03,57.03,56.84,56.91,39400.0,51.8012,51.8012,51.6286,51.6922,39400.0
2015-02-06 12:20:00,56.91,56.92,56.73,56.76,48200.0,51.6922,51.7012,51.5287,51.5559,48200.0
2015-02-06 12:30:00,56.76,56.84,56.76,56.82,29900.0,51.5559,51.6286,51.5559,51.6104,29900.0
2015-02-06 12:40:00,56.81,56.87,56.71,56.85,48800.0,51.6013,51.6558,51.5105,51.6377,48800.0
2015-02-06 12:50:00,56.85,56.88,56.8,56.84,14300.0,51.6377,51.6649,51.5922,51.6286,14300.0
2015-02-06 13:00:00,56.85,56.86,56.71,56.78,35200.0,51.6377,51.6467,51.5105,51.5741,35200.0
2015-02-06 13:10:00,56.78,56.78,56.65,56.68,30700.0,51.5741,51.5741,51.456,51.4832,30700.0
2015-02-06 13:20:00,56.69,56.71,56.57,56.6,26800.0,51.4923,51.5105,51.3833,51.4106,26800.0
2015-02-06 13:30:00,56.6,56.61,56.4,56.5,74600.0,51.4106,51.4197,51.2289,51.3198,74600.0
2015-02-06 13:40:00,56.5,56.53,56.41,56.45,45600.0,51.3198,51.347,51.238,51.2743,45600.0
2015-02-06 13:50:00,56.45,56.53,56.42,56.45,51400.0,51.2743,51.347,51.2471,51.2743,51400.0
2015-02-06 14:00:00,56.46,56.49,56.36,56.36,71200.0,51.2834,51.3107,51.1926,51.1926,71200.0
2015-02-06 14:10:00,56.37,56.44,56.3,56.37,43100.0,51.2017,51.2653,51.1381,51.2017,43100.0
2015-02-06 14:20:00,56.38,56.42,56.33,56.37,37900.0,51.2108,51.2471,51.1653,51.2017,37900.0
2015-02-06 14:30:00,56.37,56.38,56.25,56.34,60400.0,51.2017,51.2108,51.0927,51.1744,60400.0
2015-02-06 14:40:00,56.34,56.39,56.23,56.28,60600.0,51.1744,51.2198,51.0745,51.1199,60600.0
2015-02-06 14:50:00,56.28,56.29,56.04,56.04,55800.0,51.1199,51.129,50.9019,50.9019,55800.0
2015-02-06 15:00:00,56.05,56.07,55.85,55.95,92900.0,50.911,50.9292,50.7293,50.8202,92900.0
2015-02-06 15:10:00,55.95,56.03,55.89,55.89,61900.0,50.8202,50.8928,50.7657,50.7657,61900.0
2015-02-06 15:20:00,55.89,55.94,55.74,55.78,62700.0,50.7657,50.8111,50.6294,50.6658,62700.0
2015-02-06 15:30:00,55.79,55.84,55.74,55.81,66500.0,50.6749,50.7203,50.6294,50.693,66500.0
2015-02-06 15:40:00,55.8,55.83,55.72,55.8,215700.0,50.6839,50.7112,50.6113,50.6839,215700.0
2015-02-06 15:50:00,55.8,56.07,55.79,56.05,274100.0,50.6839,50.9292,50.6749,50.911,274100.0
2015-02-09 09:30:00,56.02,56.19,55.89,56.01,147400.0,50.8838,51.0382,50.7657,50.8747,147400.0
2015-02-09 09:40:00,56.0,56.24,55.9,56.14,71100.0,50.8656,51.0836,50.7748,50.9928,71100.0
2015-02-09 09:50:00,56.16,56.35,56.16,56.23,49900.0,51.0109,51.1835,51.0109,51.0745,49900.0
2015-02-09 10:00:00,56.22,56.29,56.14,56.19,24800.0,51.0654,51.129,50.9928,51.0382,24800.0
2015-02-09 10:10:00,56.18,56.25,56.11,56.14,73400.0,51.0291,51.0927,50.9655,50.9928,73400.0
2015-02-09 10:20:00,56.15,56.17,56.04,56.05,86500.0,51.0018,51.02,50.9019,50.911,86500.0
2015-02-09 10:30:00,56.05,56.11,55.95,55.97,96300.0,50.911,50.9655,50.8202,50.8383,96300.0
2015-02-09 10:40:00,55.97,55.99,55.75,55.94,165700.0,50.8383,50.8565,50.6385,50.8111,165700.0
2015-02-09 10:50:00,55.94,56.04,55.92,56.01,65000.0,50.8111,50.9019,50.7929,50.8747,65000.0
2015-02-09 11:00:00,56.02,56.19,56.01,56.19,53200.0,50.8838,51.0382,50.8747,51.0382,53200.0
2015-02-09 11:10:00,56.18,56.2,56.08,56.14,41200.0,51.0291,51.0473,50.9383,50.9928,41200.0
2015-02-09 11:20:00,56.15,56.18,56.04,56.07,48900.0,51.0018,51.0291,50.9019,50.9292,48900.0
2015-02-09 11:30:00,56.07,56.12,56.05,56.07,59500.0,50.9292,50.9746,50.911,50.9292,59500.0
2015-02-09 11:40:00,56.07,56.15,56.07,56.07,29400.0,50.9292,51.0018,50.9292,50.9292,29400.0
2015-02-09 11:50:00,56.07,56.12,56.04,56.06,23900.0,50.9292,50.9746,50.9019,50.9201,23900.0
2015-02-09 12:00:00,56.07,56.11,56.03,56.04,62500.0,50.9292,50.9655,50.8928,50.9019,62500.0
2015-02-09 12:10:00,56.04,56.06,55.96,56.04,47000.0,50.9019,50.9201,50.8293,50.9019,47000.0
2015-02-09 12:20:00,56.04,56.06,55.97,56.02,109500.0,50.9019,50.9201,50.8383,50.8838,109500.0
2015-02-09 12:30:00,56.02,56.17,56.02,56.14,73500.0,50.8838,51.02,50.8838,50.9928,73500.0
2015-02-09 12:40:00,56.14,56.22,56.13,56.17,17600.0,50.9928,51.0654,50.9837,51.02,17600.0
2015-02-09 12:50:00,56.17,56.18,56.02,56.03,22400.0,51.02,51.0291,50.8838,50.8928,22400.0
2015-02-09 13:00:00,56.02,56.08,56.02,56.06,26800.0,50.8838,50.9383,50.8838,50.9201,26800.0
2015-02-09 13:10:00,56.05,56.05,55.94,55.94,21300.0,50.911,50.911,50.8111,50.8111,21300.0
2015-02-09 13:20:00,55.93,55.99,55.89,55.93,47900.0,50.802,50.8565,50.7657,50.802,47900.0
2015-02-09 13:30:00,55.92,55.94,55.83,55.86,49900.0,50.7929,50.8111,50.7112,50.7384,49900.0
2015-02-09 13:40:00,55.88,55.88,55.78,55.81,38600.0,50.7566,50.7566,50.6658,50.693,38600.0
2015-02-09 13:50:00,55.81,55.84,55.74,55.76,56100.0,50.693,50.7203,50.6294,50.6476,56100.0
2015-02-09 14:00:00,55.76,55.84,55.73,55.79,65800.0,50.6476,50.7203,50.6204,50.6749,65800.0
2015-02-09 14:10:00,55.79,55.82,55.72,55.73,44400.0,50.6749,50.7021,50.6113,50.6204,44400.0
2015-02-09 14:20:00,55.73,55.79,55.68,55.73,39400.0,50.6204,50.6749,50.5749,50.6204,39400.0
2015-02-09 14:30:00,55.74,55.86,55.68,55.86,38400.0,50.6294,50.7384,50.5749,50.7384,38400.0
2015-02-09 14:40:00,55.85,55.86,55.69,55.76,37100.0,50.7293,50.7384,50.584,50.6476,37100.0
2015-02-09 14:50:00,55.76,55.78,55.66,55.67,42400.0,50.6476,50.6658,50.5568,50.5659,42400.0
2015-02-09 15:00:00,55.66,55.7,55.61,55.63,87800.0,50.5568,50.5931,50.5114,50.5295,87800.0
2015-02-09 15:10:00,55.62,55.66,55.56,55.56,94400.0,50.5204,50.5568,50.4659,50.4659,94400.0
2015-02-09 15:20:00,55.56,55.65,55.54,55.65,65800.0,50.4659,50.5477,50.4478,50.5477,65800.0
2015-02-09 15:30:00,55.66,55.72,55.59,55.69,105900.0,50.5568,50.6113,50.4932,50.584,105900.0
2015-02-09 15:40:00,55.68,55.81,55.67,55.8,136300.0,50.5749,50.693,50.5659,50.6839,136300.0
2015-02-09 15:50:00,55.81,55.82,55.76,55.79,246900.0,50.693,50.7021,50.6476,50.6749,246900.0
2015-02-10 09:30:00,55.7,56.09,54.8,56.04,110200.0,50.5931,50.9473,49.7756,50.9019,110200.0
2015-02-10 09:40:00,56.04,56.06,55.63,55.79,103400.0,50.9019,50.9201,50.5295,50.6749,103400.0
2015-02-10 09:50:00,55.83,56.17,55.78,56.09,334100.0,50.7112,51.02,50.6658,50.9473,334100.0
2015-02-10 10:00:00,56.09,56.16,55.85,56.12,37700.0,50.9473,51.0109,50.7293,50.9746,37700.0
2015-02-10 10:10:00,56.12,56.15,55.79,55.79,75900.0,50.9746,51.0018,50.6749,50.6749,75900.0
2015-02-10 10:20:00,55.79,55.83,55.69,55.83,88600.0,50.6749,50.7112,50.584,50.7112,88600.0
2015-02-10 10:30:00,55.84,55.87,55.78,55.86,51200.0,50.7203,50.7475,50.6658,50.7384,51200.0
2015-02-10 10:40:00,55.87,55.99,55.86,55.99,43000.0,50.7475,50.8565,50.7384,50.8565,43000.0
2015-02-10 10:50:00,55.98,56.21,55.97,56.19,39900.0,50.8474,51.0563,50.8383,51.0382,39900.0
2015-02-10 11:00:00,56.2,56.27,56.05,56.27,42100.0,51.0473,51.1108,50.911,51.1108,42100.0
2015-02-10 11:10:00,56.27,56.38,56.24,56.32,62000.0,51.1108,51.2108,51.0836,51.1563,62000.0
2015-02-10 11:20:00,56.3,56.32,56.14,56.15,38900.0,51.1381,51.1563,50.9928,51.0018,38900.0
2015-02-10 11:30:00,56.18,56.25,56.08,56.1,42100.0,51.0291,51.0927,50.9383,50.9564,42100.0
2015-02-10 11:40:00,56.11,56.15,56.04,56.15,35100.0,50.9655,51.0018,50.9019,51.0018,35100.0
2015-02-10 11:50:00,56.15,56.19,56.05,56.13,105000.0,51.0018,51.0382,50.911,50.9837,105000.0
2015-02-10 12:00:00,56.13,56.15,56.05,56.15,84600.0,50.9837,51.0018,50.911,51.0018,84600.0
2015-02-10 12:10:00,56.15,56.41,56.15,56.41,26200.0,51.0018,51.238,51.0018,51.238,26200.0
2015-02-10 12:20:00,56.42,56.48,56.34,56.37,28800.0,51.2471,51.3016,51.1744,51.2017,28800.0
2015-02-10 12:30:00,56.38,56.38,56.22,56.24,47600.0,51.2108,51.2108,51.0654,51.0836,47600.0
2015-02-10 12:40:00,56.23,56.24,56.08,56.1,146500.0,51.0745,51.0836,50.9383,50.9564,146500.0
2015-02-10 12:50:00,56.1,56.27,56.09,56.2,75800.0,50.9564,51.1108,50.9473,51.0473,75800.0
2015-02-10 13:00:00,56.21,56.27,56.15,56.18,53500.0,51.0563,51.1108,51.0018,51.0291,53500.0
2015-02-10 13:10:00,56.18,56.19,56.11,56.11,58400.0,51.0291,51.0382,50.9655,50.9655,58400.0
2015-02-10 13:20:00,56.11,56.16,56.04,56.14,30700.0,50.9655,51.0109,50.9019,50.9928,30700.0
2015-02-10 13:30:00,56.15,56.28,56.12,56.26,53800.0,51.0018,51.1199,50.9746,51.1018,53800.0
2015-02-10 13:40:00,56.26,56.27,56.17,56.24,26300.0,51.1018,51.1108,51.02,51.0836,26300.0
2015-02-10 13:50:00,56.23,56.26,56.19,56.22,27900.0,51.0745,51.1018,51.0382,51.0654,27900.0
2015-02-10 14:00:00,56.21,56.28,56.21,56.25,96100.0,51.0563,51.1199,51.0563,51.0927,96100.0
2015-02-10 14:10:00,56.26,56.46,56.25,56.45,54600.0,51.1018,51.2834,51.0927,51.2743,54600.0
2015-02-10 14:20:00,56.46,56.51,56.41,56.41,46600.0,51.2834,51.3288,51.238,51.238,46600.0
2015-02-10 14:30:00,56.42,56.48,56.31,56.48,62300.0,51.2471,51.3016,51.1472,51.3016,62300.0
2015-02-10 14:40:00,56.47,56.75,56.47,56.75,79900.0,51.2925,51.5468,51.2925,51.5468,79900.0
2015-02-10 14:50:00,56.74,56.9,56.71,56.87,95100.0,51.5377,51.6831,51.5105,51.6558,95100.0
2015-02-10 15:00:00,56.85,56.87,56.71,56.8,357400.0,51.6377,51.6558,51.5105,51.5922,357400.0
2015-02-10 15:10:00,56.8,56.82,56.7,56.77,66400.0,51.5922,51.6104,51.5014,51.565,66400.0
2015-02-10 15:20:00,56.78,56.86,56.77,56.81,165300.0,51.5741,51.6467,51.565,51.6013,165300.0
2015-02-10 15:30:00,56.81,56.84,56.77,56.8,328200.0,51.6013,51.6286,51.565,51.5922,328200.0
2015-02-10 15:40:00,56.8,56.89,56.78,56.88,202400.0,51.5922,51.674,51.5741,51.6649,202400.0
2015-02-10 15:50:00,56.87,56.88,56.72,56.79,360200.0,51.6558,51.6649,51.5196,51.5832,360200.0
2015-02-11 09:30:00,56.52,56.81,56.36,56.48,136500.0,51.3379,51.6013,51.1926,51.3016,136500.0
2015-02-11 09:40:00,56.49,56.54,55.88,55.89,237900.0,51.3107,51.3561,50.7566,50.7657,237900.0
2015-02-11 09:50:00,55.89,56.14,55.87,56.1,38100.0,50.7657,50.9928,50.7475,50.9564,38100.0
2015-02-11 10:00:00,56.1,56.13,56.09,56.13,100000.0,50.9564,50.9837,50.9473,50.9837,100000.0
2015-02-11 10:10:00,56.13,56.16,56.07,56.07,260200.0,50.9837,51.0109,50.9292,50.9292,260200.0
2015-02-11 10:20:00,56.06,56.07,55.91,56.06,127700.0,50.9201,50.9292,50.7838,50.9201,127700.0
2015-02-11 10:30:00,56.06,56.06,55.92,55.92,45700.0,50.9201,50.9201,50.7929,50.7929,45700.0
2015-02-11 10:40:00,55.93,55.97,55.9,55.91,119900.0,50.802,50.8383,50.7748,50.7838,119900.0
2015-02-11 10:50:00,55.9,55.95,55.63,55.69,84900.0,50.7748,50.8202,50.5295,50.584,84900.0
2015-02-11 11:00:00,55.69,56.05,55.66,56.05,37900.0,50.584,50.911,50.5568,50.911,37900.0
2015-02-11 11:10:00,56.05,56.1,55.95,55.98,66400.0,50.911,50.9564,50.8202,50.8474,66400.0
2015-02-11 11:20:00,55.97,55.97,55.84,55.89,38300.0,50.8383,50.8383,50.7203,50.7657,38300.0
2015-02-11 11:30:00,55.89,55.89,55.78,55.84,41000.0,50.7657,50.7657,50.6658,50.7203,41000.0
2015-02-11 11:40:00,55.84,55.86,55.81,55.85,40900.0,50.7203,50.7384,50.693,50.7293,40900.0
2015-02-11 11:50:00,55.85,55.86,55.7,55.71,193800.0,50.7293,50.7384,50.5931,50.6022,193800.0
2015-02-11 12:00:00,55.7,55.75,55.61,55.71,60300.0,50.5931,50.6385,50.5114,50.6022,60300.0
2015-02-11 12:10:00,55.71,55.73,55.66,55.67,56800.0,50.6022,50.6204,50.5568,50.5659,56800.0
2015-02-11 12:20:00,55.66,55.66,55.51,55.53,34200.0,50.5568,50.5568,50.4205,50.4387,34200.0
2015-02-11 12:30:00,55.54,55.56,55.45,55.45,48700.0,50.4478,50.4659,50.366,50.366,48700.0
2015-02-11 12:40:00,55.45,55.48,55.38,55.43,34900.0,50.366,50.3933,50.3024,50.3479,34900.0
2015-02-11 12:50:00,55.43,55.43,55.26,55.3,43400.0,50.3479,50.3479,50.1934,50.2298,43400.0
2015-02-11 13:00:00,55.31,55.47,55.31,55.43,45500.0,50.2389,50.3842,50.2389,50.3479,45500.0
2015-02-11 13:10:00,55.42,55.46,55.3,55.31,46800.0,50.3388,50.3751,50.2298,50.2389,46800.0
2015-02-11 13:20:00,55.31,55.35,55.26,55.28,76400.0,50.2389,50.2752,50.1934,50.2116,76400.0
2015-02-11 13:30:00,55.29,55.38,55.27,55.38,130400.0,50.2207,50.3024,50.2025,50.3024,130400.0
2015-02-11 13:40:00,55.39,55.47,55.38,55.46,52400.0,50.3115,50.3842,50.3024,50.3751,52400.0
2015-02-11 13:50:00,55.47,55.73,55.46,55.58,108100.0,50.3842,50.6204,50.3751,50.4841,108100.0
2015-02-11 14:00:00,55.58,55.62,55.42,55.44,62600.0,50.4841,50.5204,50.3388,50.3569,62600.0
2015-02-11 14:10:00,55.44,55.44,55.17,55.28,247600.0,50.3569,50.3569,50.1117,50.2116,247600.0
2015-02-11 14:20:00,55.29,55.29,55.17,55.23,33800.0,50.2207,50.2207,50.1117,50.1662,33800.0
2015-02-11 14:30:00,55.23,55.32,55.19,55.3,42500.0,50.1662,50.2479,50.1299,50.2298,42500.0
2015-02-11 14:40:00,55.3,55.41,55.29,55.4,45300.0,50.2298,50.3297,50.2207,50.3206,45300.0
2015-02-11 14:50:00,55.4,55.45,55.38,55.43,103200.0,50.3206,50.366,50.3024,50.3479,103200.0
2015-02-11 15:00:00,55.43,55.47,55.4,55.42,82800.0,50.3479,50.3842,50.3206,50.3388,82800.0
2015-02-11 15:10:00,55.41,55.42,55.34,55.37,307400.0,50.3297,50.3388,50.2661,50.2934,307400.0
2015-02-11 15:20:00,55.37,55.44,55.29,55.31,268800.0,50.2934,50.3569,50.2207,50.2389,268800.0
2015-02-11 15:30:00,55.32,55.35,55.19,55.23,156700.0,50.2479,50.2752,50.1299,50.1662,156700.0
2015-02-11 15:40:00,55.23,55.24,55.11,55.15,293600.0,50.1662,50.1753,50.0572,50.0935,293600.0
2015-02-11 15:50:00,55.15,55.19,55.04,55.18,595600.0,50.0935,50.1299,49.9936,50.1208,595600.0
2015-02-12 09:30:00,55.45,55.54,54.99,55.0,198500.0,50.366,50.4478,49.9482,49.9573,198500.0
2015-02-12 09:40:00,55.02,55.27,55.02,55.22,50200.0,49.9754,50.2025,49.9754,50.1571,50200.0
2015-02-12 09:50:00,55.25,55.32,54.87,55.27,69300.0,50.1844,50.2479,49.8392,50.2025,69300.0
2015-02-12 10:00:00,55.28,55.36,55.11,55.17,30800.0,50.2116,50.2843,50.0572,50.1117,30800.0
2015-02-12 10:10:00,55.15,55.19,55.03,55.05,45500.0,50.0935,50.1299,49.9845,50.0027,45500.0
2015-02-12 10:20:00,55.04,55.17,55.04,55.12,35300.0,49.9936,50.1117,49.9936,50.0663,35300.0
2015-02-12 10:30:00,55.12,55.29,55.09,55.09,61400.0,50.0663,50.2207,50.039,50.039,61400.0
2015-02-12 10:40:00,55.12,55.37,55.11,55.28,44900.0,50.0663,50.2934,50.0572,50.2116,44900.0
2015-02-12 10:50:00,55.28,55.41,55.26,55.37,57100.0,50.2116,50.3297,50.1934,50.2934,57100.0
2015-02-12 11:00:00,55.37,55.42,55.33,55.41,110900.0,50.2934,50.3388,50.257,50.3297,110900.0
2015-02-12 11:10:00,55.4,55.44,55.36,55.39,64100.0,50.3206,50.3569,50.2843,50.3115,64100.0
2015-02-12 11:20:00,55.4,55.4,55.31,55.32,79000.0,50.3206,50.3206,50.2389,50.2479,79000.0
2015-02-12 11:30:00,55.32,55.33,55.13,55.25,54700.0,50.2479,50.257,50.0754,50.1844,54700.0
2015-02-12 11:40:00,55.26,55.34,55.15,55.34,42200.0,50.1934,50.2661,50.0935,50.2661,42200.0
2015-02-12 11:50:00,55.34,55.4,55.21,55.24,36100.0,50.2661,50.3206,50.148,50.1753,36100.0
2015-02-12 12:00:00,55.23,55.27,55.17,55.26,34600.0,50.1662,50.2025,50.1117,50.1934,34600.0
2015-02-12 12:10:00,55.26,55.38,55.23,55.3,56900.0,50.1934,50.3024,50.1662,50.2298,56900.0
2015-02-12 12:20:00,55.31,55.34,55.23,55.24,58600.0,50.2389,50.2661,50.1662,50.1753,58600.0
2015-02-12 12:30:00,55.25,55.29,55.19,55.22,194100.0,50.1844,50.2207,50.1299,50.1571,194100.0
2015-02-12 12:40:00,55.21,55.26,55.18,55.23,70800.0,50.148,50.1934,50.1208,50.1662,70800.0
2015-02-12 12:50:00,55.23,55.28,55.21,55.27,59600.0,50.1662,50.2116,50.148,50.2025,59600.0
2015-02-12 13:00:00,55.27,55.3,55.24,55.27,62800.0,50.2025,50.2298,50.1753,50.2025,62800.0
2015-02-12 13:10:00,55.27,55.32,55.26,55.29,34600.0,50.2025,50.2479,50.1934,50.2207,34600.0
2015-02-12 13:20:00,55.29,55.33,55.22,55.25,145800.0,50.2207,50.257,50.1571,50.1844,145800.0
2015-02-12 13:30:00,55.27,55.31,55.23,55.27,34100.0,50.2025,50.2389,50.1662,50.2025,34100.0
2015-02-12 13:40:00,55.28,55.31,55.21,55.22,36300.0,50.2116,50.2389,50.148,50.1571,36300.0
2015-02-12 13:50:00,55.22,55.31,55.2,55.26,46600.0,50.1571,50.2389,50.1389,50.1934,46600.0
2015-02-12 14:00:00,55.26,55.29,55.2,55.25,49200.0,50.1934,50.2207,50.1389,50.1844,49200.0
2015-02-12 14:10:00,55.25,55.27,55.2,55.26,34400.0,50.1844,50.2025,50.1389,50.1934,34400.0
2015-02-12 14:20:00,55.26,55.3,55.22,55.22,27600.0,50.1934,50.2298,50.1571,50.1571,27600.0
2015-02-12 14:30:00,55.22,55.26,55.2,55.22,63100.0,50.1571,50.1934,50.1389,50.1571,63100.0
2015-02-12 14:40:00,55.22,55.25,55.2,55.21,59000.0,50.1571,50.1844,50.1389,50.148,59000.0
2015-02-12 14:50:00,55.23,55.24,55.19,55.2,76800.0,50.1662,50.1753,50.1299,50.1389,76800.0
2015-02-12 15:00:00,55.2,55.24,55.19,55.22,66700.0,50.1389,50.1753,50.1299,50.1571,66700.0
2015-02-12 15:10:00,55.22,55.27,55.2,55.24,122200.0,50.1571,50.2025,50.1389,50.1753,122200.0
2015-02-12 15:20:00,55.24,55.26,55.18,55.21,237200.0,50.1753,50.1934,50.1208,50.148,237200.0
2015-02-12 15:30:00,55.21,55.21,55.15,55.16,132100.0,50.148,50.148,50.0935,50.1026,132100.0
2015-02-12 15:40:00,55.15,55.22,55.15,55.19,193700.0,50.0935,50.1571,50.0935,50.1299,193700.0
2015-02-12 15:50:00,55.19,55.25,55.14,55.19,567500.0,50.1299,50.1844,50.0844,50.1299,567500.0
2015-02-13 09:30:00,55.02,55.08,53.97,54.05,180500.0,49.9754,50.0299,49.0217,49.0944,180500.0
2015-02-13 09:40:00,54.0,54.17,53.9,54.11,102400.0,49.049,49.2034,48.9581,49.1489,102400.0
2015-02-13 09:50:00,54.13,54.44,54.07,54.18,48000.0,49.167,49.4486,49.1125,49.2125,48000.0
2015-02-13 10:00:00,54.16,54.3,53.95,54.04,147500.0,49.1943,49.3215,49.0036,49.0853,147500.0
2015-02-13 10:10:00,54.02,54.12,53.93,54.07,41400.0,49.0671,49.158,48.9854,49.1125,41400.0
2015-02-13 10:20:00,54.07,54.31,54.02,54.28,41800.0,49.1125,49.3305,49.0671,49.3033,41800.0
2015-02-13 10:30:00,54.28,54.34,54.23,54.34,32600.0,49.3033,49.3578,49.2579,49.3578,32600.0
2015-02-13 10:40:00,54.33,54.34,54.23,54.23,155900.0,49.3487,49.3578,49.2579,49.2579,155900.0
2015-02-13 10:50:00,54.23,54.23,54.03,54.11,159700.0,49.2579,49.2579,49.0762,49.1489,159700.0
2015-02-13 11:00:00,54.12,54.22,54.11,54.16,130000.0,49.158,49.2488,49.1489,49.1943,130000.0
2015-02-13 11:10:00,54.16,54.16,54.07,54.1,34600.0,49.1943,49.1943,49.1125,49.1398,34600.0
2015-02-13 11:20:00,54.11,54.15,54.04,54.07,39500.0,49.1489,49.1852,49.0853,49.1125,39500.0
2015-02-13 11:30:00,54.09,54.11,54.01,54.06,53900.0,49.1307,49.1489,49.0581,49.1035,53900.0
2015-02-13 11:40:00,54.07,54.14,54.05,54.1,188100.0,49.1125,49.1761,49.0944,49.1398,188100.0
2015-02-13 11:50:00,54.09,54.12,54.03,54.07,35000.0,49.1307,49.158,49.0762,49.1125,35000.0
2015-02-13 12:00:00,54.06,54.15,54.05,54.07,17400.0,49.1035,49.1852,49.0944,49.1125,17400.0
2015-02-13 12:10:00,54.07,54.09,53.95,53.95,24000.0,49.1125,49.1307,49.0036,49.0036,24000.0
2015-02-13 12:20:00,53.95,53.96,53.81,53.84,47900.0,49.0036,49.0126,48.8764,48.9036,47900.0
2015-02-13 12:30:00,53.84,53.89,53.74,53.74,33900.0,48.9036,48.9491,48.8128,48.8128,33900.0
2015-02-13 12:40:00,53.75,53.79,53.63,53.63,189700.0,48.8219,48.8582,48.7129,48.7129,189700.0
2015-02-13 12:50:00,53.64,53.64,53.51,53.54,76800.0,48.722,48.722,48.6039,48.6311,76800.0
2015-02-13 13:00:00,53.53,53.58,53.39,53.53,74700.0,48.6221,48.6675,48.4949,48.6221,74700.0
2015-02-13 13:10:00,53.53,53.53,53.41,53.45,126300.0,48.6221,48.6221,48.5131,48.5494,126300.0
2015-02-13 13:20:00,53.46,53.67,53.42,53.65,63300.0,48.5585,48.7492,48.5221,48.7311,63300.0
2015-02-13 13:30:00,53.64,53.66,53.49,53.51,55000.0,48.722,48.7401,48.5857,48.6039,55000.0
2015-02-13 13:40:00,53.51,53.56,53.49,53.52,55200.0,48.6039,48.6493,48.5857,48.613,55200.0
2015-02-13 13:50:00,53.52,53.52,53.38,53.45,52500.0,48.613,48.613,48.4858,48.5494,52500.0
2015-02-13 14:00:00,53.45,53.51,53.42,53.51,55700.0,48.5494,48.6039,48.5221,48.6039,55700.0
2015-02-13 14:10:00,53.51,53.6,53.48,53.56,45000.0,48.6039,48.6856,48.5766,48.6493,45000.0
2015-02-13 14:20:00,53.56,53.58,53.48,53.57,65100.0,48.6493,48.6675,48.5766,48.6584,65100.0
2015-02-13 14:30:00,53.57,53.58,53.46,53.46,45100.0,48.6584,48.6675,48.5585,48.5585,45100.0
2015-02-13 14:40:00,53.45,53.55,53.43,53.51,259900.0,48.5494,48.6402,48.5312,48.6039,259900.0
2015-02-13 14:50:00,53.51,53.61,53.49,53.6,130500.0,48.6039,48.6947,48.5857,48.6856,130500.0
2015-02-13 15:00:00,53.59,53.67,53.58,53.61,108100.0,48.6766,48.7492,48.6675,48.6947,108100.0
2015-02-13 15:10:00,53.6,53.73,53.6,53.72,86600.0,48.6856,48.8037,48.6856,48.7946,86600.0
2015-02-13 15:20:00,53.71,53.76,53.68,53.76,108700.0,48.7856,48.831,48.7583,48.831,108700.0
2015-02-13 15:30:00,53.76,53.95,53.75,53.89,151900.0,48.831,49.0036,48.8219,48.9491,151900.0
2015-02-13 15:40:00,53.9,54.04,53.89,54.04,205700.0,48.9581,49.0853,48.9491,49.0853,205700.0
2015-02-13 15:50:00,54.04,54.1,54.01,54.06,447100.0,49.0853,49.1398,49.0581,49.1035,447100.0
2015-02-17 09:30:00,54.2,54.28,53.62,53.8,137600.0,49.2306,49.3033,48.7038,48.8673,137600.0
2015-02-17 09:40:00,53.8,54.35,53.8,54.19,71600.0,48.8673,49.3669,48.8673,49.2215,71600.0
2015-02-17 09:50:00,54.21,54.45,54.19,54.45,78100.0,49.2397,49.4577,49.2215,49.4577,78100.0
2015-02-17 10:00:00,54.45,54.48,54.29,54.43,101400.0,49.4577,49.485,49.3124,49.4395,101400.0
2015-02-17 10:10:00,54.41,54.6,54.28,54.57,230200.0,49.4214,49.594,49.3033,49.5667,230200.0
2015-02-17 10:20:00,54.56,54.7,54.52,54.62,75600.0,49.5576,49.6848,49.5213,49.6121,75600.0
2015-02-17 10:30:00,54.62,54.66,54.41,54.51,80500.0,49.6121,49.6485,49.4214,49.5122,80500.0
2015-02-17 10:40:00,54.5,54.5,54.31,54.32,66600.0,49.5031,49.5031,49.3305,49.3396,66600.0
2015-02-17 10:50:00,54.31,54.35,54.22,54.22,65700.0,49.3305,49.3669,49.2488,49.2488,65700.0
2015-02-17 11:00:00,54.23,54.38,54.21,54.32,82800.0,49.2579,49.3941,49.2397,49.3396,82800.0
2015-02-17 11:10:00,54.32,54.41,54.27,54.37,69700.0,49.3396,49.4214,49.2942,49.385,69700.0
2015-02-17 11:20:00,54.36,54.45,54.31,54.45,70600.0,49.376,49.4577,49.3305,49.4577,70600.0
2015-02-17 11:30:00,54.44,54.44,54.22,54.25,81300.0,49.4486,49.4486,49.2488,49.276,81300.0
2015-02-17 11:40:00,54.23,54.32,54.15,54.32,63200.0,49.2579,49.3396,49.1852,49.3396,63200.0
2015-02-17 11:50:00,54.33,54.36,54.2,54.29,71400.0,49.3487,49.376,49.2306,49.3124,71400.0
2015-02-17 12:00:00,54.3,54.38,54.12,54.38,89700.0,49.3215,49.3941,49.158,49.3941,89700.0
2015-02-17 12:10:00,54.38,54.44,54.15,54.15,44200.0,49.3941,49.4486,49.1852,49.1852,44200.0
2015-02-17 12:20:00,54.16,54.43,54.16,54.43,86300.0,49.1943,49.4395,49.1943,49.4395,86300.0
2015-02-17 12:30:00,54.44,54.52,54.29,54.29,73900.0,49.4486,49.5213,49.3124,49.3124,73900.0
2015-02-17 12:40:00,54.3,54.41,54.28,54.41,73400.0,49.3215,49.4214,49.3033,49.4214,73400.0
2015-02-17 12:50:00,54.41,54.49,54.31,54.36,54800.0,49.4214,49.494,49.3305,49.376,54800.0
2015-02-17 13:00:00,54.35,54.49,54.34,54.42,64700.0,49.3669,49.494,49.3578,49.4305,64700.0
2015-02-17 13:10:00,54.42,54.5,54.34,54.35,60800.0,49.4305,49.5031,49.3578,49.3669,60800.0
2015-02-17 13:20:00,54.34,54.36,54.2,54.2,64900.0,49.3578,49.376,49.2306,49.2306,64900.0
2015-02-17 13:30:00,54.2,54.27,54.17,54.2,77200.0,49.2306,49.2942,49.2034,49.2306,77200.0
2015-02-17 13:40:00,54.2,54.36,54.18,54.3,67400.0,49.2306,49.376,49.2125,49.3215,67400.0
2015-02-17 13:50:00,54.3,54.4,54.19,54.19,101900.0,49.3215,49.4123,49.2215,49.2215,101900.0
2015-02-17 14:00:00,54.19,54.32,54.18,54.24,80300.0,49.2215,49.3396,49.2125,49.267,80300.0
2015-02-17 14:10:00,54.24,54.27,54.12,54.26,76400.0,49.267,49.2942,49.158,49.2851,76400.0
2015-02-17 14:20:00,54.25,54.31,54.11,54.19,131400.0,49.276,49.3305,49.1489,49.2215,131400.0
2015-02-17 14:30:00,54.18,54.25,54.07,54.1,161500.0,49.2125,49.276,49.1125,49.1398,161500.0
2015-02-17 14:40:00,54.09,54.19,54.09,54.14,86900.0,49.1307,49.2215,49.1307,49.1761,86900.0
2015-02-17 14:50:00,54.14,54.15,54.04,54.11,113000.0,49.1761,49.1852,49.0853,49.1489,113000.0
2015-02-17 15:00:00,54.11,54.29,54.09,54.19,102700.0,49.1489,49.3124,49.1307,49.2215,102700.0
2015-02-17 15:10:00,54.19,54.33,54.19,54.25,103400.0,49.2215,49.3487,49.2215,49.276,103400.0
2015-02-17 15:20:00,54.25,54.29,54.16,54.18,92800.0,49.276,49.3124,49.1943,49.2125,92800.0
2015-02-17 15:30:00,54.19,54.34,54.15,54.31,122900.0,49.2215,49.3578,49.1852,49.3305,122900.0
2015-02-17 15:40:00,54.3,54.36,54.24,54.36,183800.0,49.3215,49.376,49.267,49.376,183800.0
2015-02-17 15:50:00,54.36,54.41,54.31,54.39,403700.0,49.376,49.4214,49.3305,49.4032,403700.0
2015-02-18 09:30:00,54.4,54.74,54.27,54.61,85300.0,49.4123,49.7211,49.2942,49.603,85300.0
2015-02-18 09:40:00,54.6,54.6,54.34,54.54,39200.0,49.594,49.594,49.3578,49.5395,39200.0
2015-02-18 09:50:00,54.53,54.71,54.43,54.65,171800.0,49.5304,49.6939,49.4395,49.6394,171800.0
2015-02-18 10:00:00,54.66,54.74,54.55,54.7,127100.0,49.6485,49.7211,49.5485,49.6848,127100.0
2015-02-18 10:10:00,54.68,54.76,54.61,54.76,42200.0,49.6666,49.7393,49.603,49.7393,42200.0
2015-02-18 10:20:00,54.74,54.79,54.68,54.69,34600.0,49.7211,49.7665,49.6666,49.6757,34600.0
2015-02-18 10:30:00,54.67,54.71,54.61,54.62,27700.0,49.6575,49.6939,49.603,49.6121,27700.0
2015-02-18 10:40:00,54.62,54.73,54.58,54.64,68500.0,49.6121,49.712,49.5758,49.6303,68500.0
2015-02-18 10:50:00,54.64,54.68,54.61,54.68,56100.0,49.6303,49.6666,49.603,49.6666,56100.0
2015-02-18 11:00:00,54.67,54.7,54.59,54.68,44900.0,49.6575,49.6848,49.5849,49.6666,44900.0
2015-02-18 11:10:00,54.68,54.84,54.67,54.73,114300.0,49.6666,49.812,49.6575,49.712,114300.0
2015-02-18 11:20:00,54.75,54.89,54.7,54.83,125100.0,49.7302,49.8574,49.6848,49.8029,125100.0
2015-02-18 11:30:00,54.82,54.82,54.64,54.66,80400.0,49.7938,49.7938,49.6303,49.6485,80400.0
2015-02-18 11:40:00,54.67,54.71,54.64,54.67,26100.0,49.6575,49.6939,49.6303,49.6575,26100.0
2015-02-18 11:50:00,54.66,54.66,54.54,54.54,26100.0,49.6485,49.6485,49.5395,49.5395,26100.0
2015-02-18 12:00:00,54.54,54.67,54.53,54.65,23100.0,49.5395,49.6575,49.5304,49.6394,23100.0
2015-02-18 12:10:00,54.64,54.66,54.57,54.63,16400.0,49.6303,49.6485,49.5667,49.6212,16400.0
2015-02-18 12:20:00,54.63,54.8,54.62,54.77,45300.0,49.6212,49.7756,49.6121,49.7484,45300.0
2015-02-18 12:30:00,54.75,54.77,54.58,54.61,42800.0,49.7302,49.7484,49.5758,49.603,42800.0
2015-02-18 12:40:00,54.62,54.76,54.58,54.69,30300.0,49.6121,49.7393,49.5758,49.6757,30300.0
2015-02-18 12:50:00,54.68,54.68,54.56,54.58,23000.0,49.6666,49.6666,49.5576,49.5758,23000.0
2015-02-18 13:00:00,54.59,54.69,54.58,54.65,17800.0,49.5849,49.6757,49.5758,49.6394,17800.0
2015-02-18 13:10:00,54.68,54.72,54.6,54.6,16500.0,49.6666,49.703,49.594,49.594,16500.0
2015-02-18 13:20:00,54.6,54.73,54.58,54.69,79600.0,49.594,49.712,49.5758,49.6757,79600.0
2015-02-18 13:30:00,54.69,54.78,54.68,54.77,34400.0,49.6757,49.7575,49.6666,49.7484,34400.0
2015-02-18 13:40:00,54.78,54.84,54.76,54.81,286000.0,49.7575,49.812,49.7393,49.7847,286000.0
2015-02-18 13:50:00,54.81,54.92,54.8,54.83,22800.0,49.7847,49.8846,49.7756,49.8029,22800.0
2015-02-18 14:00:00,54.87,55.22,54.87,55.16,68500.0,49.8392,50.1571,49.8392,50.1026,68500.0
2015-02-18 14:10:00,55.17,55.58,55.14,55.4,98400.0,50.1117,50.4841,50.0844,50.3206,98400.0
2015-02-18 14:20:00,55.4,55.4,55.17,55.17,69600.0,50.3206,50.3206,50.1117,50.1117,69600.0
2015-02-18 14:30:00,55.16,55.35,55.16,55.31,123700.0,50.1026,50.2752,50.1026,50.2389,123700.0
2015-02-18 14:40:00,55.31,55.47,55.3,55.47,80600.0,50.2389,50.3842,50.2298,50.3842,80600.0
2015-02-18 14:50:00,55.47,55.56,55.4,55.51,71600.0,50.3842,50.4659,50.3206,50.4205,71600.0
2015-02-18 15:00:00,55.5,55.59,55.49,55.52,96800.0,50.4114,50.4932,50.4024,50.4296,96800.0
2015-02-18 15:10:00,55.51,55.56,55.42,55.55,48600.0,50.4205,50.4659,50.3388,50.4569,48600.0
2015-02-18 15:20:00,55.55,55.57,55.49,55.56,70100.0,50.4569,50.475,50.4024,50.4659,70100.0
2015-02-18 15:30:00,55.55,55.58,55.47,55.48,120900.0,50.4569,50.4841,50.3842,50.3933,120900.0
2015-02-18 15:40:00,55.49,55.54,55.43,55.51,107100.0,50.4024,50.4478,50.3479,50.4205,107100.0
2015-02-18 15:50:00,55.52,55.6,55.5,55.52,389400.0,50.4296,50.5023,50.4114,50.4296,389400.0
2015-02-19 09:30:00,55.72,55.72,55.24,55.26,69300.0,50.6113,50.6113,50.1753,50.1934,69300.0
2015-02-19 09:40:00,55.26,55.55,55.24,55.41,29800.0,50.1934,50.4569,50.1753,50.3297,29800.0
2015-02-19 09:50:00,55.4,55.53,55.38,55.4,21900.0,50.3206,50.4387,50.3024,50.3206,21900.0
2015-02-19 10:00:00,55.4,55.47,55.35,55.38,37100.0,50.3206,50.3842,50.2752,50.3024,37100.0
2015-02-19 10:10:00,55.38,55.51,55.35,55.46,159900.0,50.3024,50.4205,50.2752,50.3751,159900.0
2015-02-19 10:20:00,55.46,55.49,55.37,55.38,50700.0,50.3751,50.4024,50.2934,50.3024,50700.0
2015-02-19 10:30:00,55.37,55.41,55.34,55.39,30800.0,50.2934,50.3297,50.2661,50.3115,30800.0
2015-02-19 10:40:00,55.39,55.42,55.35,55.37,56500.0,50.3115,50.3388,50.2752,50.2934,56500.0
2015-02-19 10:50:00,55.37,55.37,55.25,55.31,32600.0,50.2934,50.2934,50.1844,50.2389,32600.0
2015-02-19 11:00:00,55.32,55.34,55.17,55.21,56200.0,50.2479,50.2661,50.1117,50.148,56200.0
2015-02-19 11:10:00,55.21,55.26,55.15,55.25,39100.0,50.148,50.1934,50.0935,50.1844,39100.0
2015-02-19 11:20:00,55.24,55.25,55.09,55.09,34900.0,50.1753,50.1844,50.039,50.039,34900.0
2015-02-19 11:30:00,55.1,55.31,55.09,55.3,55600.0,50.0481,50.2389,50.039,50.2298,55600.0
2015-02-19 11:40:00,55.31,55.36,55.28,55.29,38400.0,50.2389,50.2843,50.2116,50.2207,38400.0
2015-02-19 11:50:00,55.28,55.36,55.25,55.36,23600.0,50.2116,50.2843,50.1844,50.2843,23600.0
2015-02-19 12:00:00,55.36,55.37,55.29,55.3,92400.0,50.2843,50.2934,50.2207,50.2298,92400.0
2015-02-19 12:10:00,55.3,55.34,55.26,55.28,49800.0,50.2298,50.2661,50.1934,50.2116,49800.0
2015-02-19 12:20:00,55.3,55.31,55.1,55.1,122100.0,50.2298,50.2389,50.0481,50.0481,122100.0
2015-02-19 12:30:00,55.09,55.12,54.98,55.02,30400.0,50.039,50.0663,49.9391,49.9754,30400.0
2015-02-19 12:40:00,55.03,55.08,55.01,55.02,13400.0,49.9845,50.0299,49.9664,49.9754,13400.0
2015-02-19 12:50:00,55.02,55.02,54.91,54.91,21800.0,49.9754,49.9754,49.8755,49.8755,21800.0
2015-02-19 13:00:00,54.91,54.92,54.81,54.87,25600.0,49.8755,49.8846,49.7847,49.8392,25600.0
2015-02-19 13:10:00,54.88,54.89,54.83,54.86,15400.0,49.8483,49.8574,49.8029,49.8301,15400.0
2015-02-19 13:20:00,54.86,54.92,54.83,54.84,31700.0,49.8301,49.8846,49.8029,49.812,31700.0
2015-02-19 13:30:00,54.84,54.87,54.79,54.8,43400.0,49.812,49.8392,49.7665,49.7756,43400.0
2015-02-19 13:40:00,54.8,54.85,54.76,54.8,23600.0,49.7756,49.821,49.7393,49.7756,23600.0
2015-02-19 13:50:00,54.8,54.91,54.79,54.91,13200.0,49.7756,49.8755,49.7665,49.8755,13200.0
2015-02-19 14:00:00,54.91,54.98,54.87,54.97,23400.0,49.8755,49.9391,49.8392,49.93,23400.0
2015-02-19 14:10:00,54.95,55.0,54.95,54.96,20400.0,49.9119,49.9573,49.9119,49.9209,20400.0
2015-02-19 14:20:00,54.96,55.0,54.94,54.96,20100.0,49.9209,49.9573,49.9028,49.9209,20100.0
2015-02-19 14:30:00,54.96,55.02,54.96,54.99,17700.0,49.9209,49.9754,49.9209,49.9482,17700.0
2015-02-19 14:40:00,54.98,55.02,54.97,54.98,23500.0,49.9391,49.9754,49.93,49.9391,23500.0
2015-02-19 14:50:00,54.99,55.0,54.95,54.99,22500.0,49.9482,49.9573,49.9119,49.9482,22500.0
2015-02-19 15:00:00,54.99,55.04,54.99,55.01,30500.0,49.9482,49.9936,49.9482,49.9664,30500.0
2015-02-19 15:10:00,55.01,55.05,55.0,55.01,23000.0,49.9664,50.0027,49.9573,49.9664,23000.0
2015-02-19 15:20:00,55.01,55.03,54.99,54.99,36700.0,49.9664,49.9845,49.9482,49.9482,36700.0
2015-02-19 15:30:00,54.99,55.02,54.93,54.95,44900.0,49.9482,49.9754,49.8937,49.9119,44900.0
2015-02-19 15:40:00,54.94,55.0,54.92,54.95,75900.0,49.9028,49.9573,49.8846,49.9119,75900.0
2015-02-19 15:50:00,54.95,55.06,54.93,55.04,238300.0,49.9119,50.0118,49.8937,49.9936,238300.0
2015-02-20 09:30:00,54.97,55.17,54.94,54.99,150000.0,49.93,50.1117,49.9028,49.9482,150000.0
2015-02-20 09:40:00,54.99,55.02,54.85,54.86,19100.0,49.9482,49.9754,49.821,49.8301,19100.0
2015-02-20 09:50:00,54.82,54.82,54.68,54.71,20700.0,49.7938,49.7938,49.6666,49.6939,20700.0
2015-02-20 10:00:00,54.7,54.8,54.67,54.68,22100.0,49.6848,49.7756,49.6575,49.6666,22100.0
2015-02-20 10:10:00,54.67,54.72,54.57,54.59,26900.0,49.6575,49.703,49.5667,49.5849,26900.0
2015-02-20 10:20:00,54.58,54.74,54.55,54.55,43900.0,49.5758,49.7211,49.5485,49.5485,43900.0
2015-02-20 10:30:00,54.54,54.71,54.54,54.71,23500.0,49.5395,49.6939,49.5395,49.6939,23500.0
2015-02-20 10:40:00,54.74,54.75,54.64,54.67,10500.0,49.7211,49.7302,49.6303,49.6575,10500.0
2015-02-20 10:50:00,54.67,54.76,54.64,54.68,17900.0,49.6575,49.7393,49.6303,49.6666,17900.0
2015-02-20 11:00:00,54.7,54.72,54.54,54.54,14500.0,49.6848,49.703,49.5395,49.5395,14500.0
2015-02-20 11:10:00,54.54,54.55,54.41,54.55,56500.0,49.5395,49.5485,49.4214,49.5485,56500.0
2015-02-20 11:20:00,54.53,54.53,54.41,54.43,16600.0,49.5304,49.5304,49.4214,49.4395,16600.0
2015-02-20 11:30:00,54.43,54.52,54.31,54.31,38200.0,49.4395,49.5213,49.3305,49.3305,38200.0
2015-02-20 11:40:00,54.3,54.35,54.23,54.31,42000.0,49.3215,49.3669,49.2579,49.3305,42000.0
2015-02-20 11:50:00,54.33,54.45,54.31,54.45,20700.0,49.3487,49.4577,49.3305,49.4577,20700.0
2015-02-20 12:00:00,54.46,54.67,54.46,54.56,28000.0,49.4668,49.6575,49.4668,49.5576,28000.0
2015-02-20 12:10:00,54.55,54.58,54.48,54.54,8900.0,49.5485,49.5758,49.485,49.5395,8900.0
2015-02-20 12:20:00,54.55,54.56,54.42,54.52,17100.0,49.5485,49.5576,49.4305,49.5213,17100.0
2015-02-20 12:30:00,54.5,54.64,54.43,54.56,21800.0,49.5031,49.6303,49.4395,49.5576,21800.0
2015-02-20 12:40:00,54.59,54.68,54.59,54.63,14800.0,49.5849,49.6666,49.5849,49.6212,14800.0
2015-02-20 12:50:00,54.64,54.68,54.63,54.65,14400.0,49.6303,49.6666,49.6212,49.6394,14400.0
2015-02-20 13:00:00,54.64,54.77,54.63,54.73,22800.0,49.6303,49.7484,49.6212,49.712,22800.0
2015-02-20 13:10:00,54.73,54.77,54.66,54.71,18800.0,49.712,49.7484,49.6485,49.6939,18800.0
2015-02-20 13:20:00,54.71,54.82,54.71,54.8,20000.0,49.6939,49.7938,49.6939,49.7756,20000.0
2015-02-20 13:30:00,54.8,54.88,54.8,54.88,20700.0,49.7756,49.8483,49.7756,49.8483,20700.0
2015-02-20 13:40:00,54.87,54.89,54.82,54.86,43800.0,49.8392,49.8574,49.7938,49.8301,43800.0
2015-02-20 13:50:00,54.86,54.92,54.85,54.89,26600.0,49.8301,49.8846,49.821,49.8574,26600.0
2015-02-20 14:00:00,54.9,54.97,54.88,54.96,17900.0,49.8665,49.93,49.8483,49.9209,17900.0
2015-02-20 14:10:00,54.96,54.97,54.85,54.86,20100.0,49.9209,49.93,49.821,49.8301,20100.0
2015-02-20 14:20:00,54.85,54.91,54.83,54.88,11500.0,49.821,49.8755,49.8029,49.8483,11500.0
2015-02-20 14:30:00,54.88,54.91,54.85,54.86,15000.0,49.8483,49.8755,49.821,49.8301,15000.0
2015-02-20 14:40:00,54.85,54.89,54.84,54.88,18600.0,49.821,49.8574,49.812,49.8483,18600.0
2015-02-20 14:50:00,54.87,54.95,54.87,54.94,27600.0,49.8392,49.9119,49.8392,49.9028,27600.0
2015-02-20 15:00:00,54.94,55.05,54.93,55.04,31900.0,49.9028,50.0027,49.8937,49.9936,31900.0
2015-02-20 15:10:00,55.04,55.06,55.0,55.04,42900.0,49.9936,50.0118,49.9573,49.9936,42900.0
2015-02-20 15:20:00,55.04,55.04,54.96,54.98,50300.0,49.9936,49.9936,49.9209,49.9391,50300.0
2015-02-20 15:30:00,54.98,55.03,54.96,55.01,57500.0,49.9391,49.9845,49.9209,49.9664,57500.0
2015-02-20 15:40:00,55.01,55.06,54.92,54.96,114600.0,49.9664,50.0118,49.8846,49.9209,114600.0
2015-02-20 15:50:00,54.97,54.99,54.91,54.98,133300.0,49.93,49.9482,49.8755,49.9391,133300.0
2015-02-23 09:30:00,55.03,55.24,54.96,54.96,35800.0,49.9845,50.1753,49.9209,49.9209,35800.0
2015-02-23 09:40:00,55.01,55.17,54.99,55.0,48200.0,49.9664,50.1117,49.9482,49.9573,48200.0
2015-02-23 09:50:00,54.99,55.08,54.9,54.92,50200.0,49.9482,50.0299,49.8665,49.8846,50200.0
2015-02-23 10:00:00,54.91,55.01,54.89,55.01,35800.0,49.8755,49.9664,49.8574,49.9664,35800.0
2015-02-23 10:10:00,55.02,55.02,54.93,54.96,16800.0,49.9754,49.9754,49.8937,49.9209,16800.0
2015-02-23 10:20:00,54.96,55.06,54.96,55.01,22400.0,49.9209,50.0118,49.9209,49.9664,22400.0
2015-02-23 10:30:00,55.0,55.07,54.95,54.97,23300.0,49.9573,50.0209,49.9119,49.93,23300.0
2015-02-23 10:40:00,54.97,55.02,54.91,54.94,20500.0,49.93,49.9754,49.8755,49.9028,20500.0
2015-02-23 10:50:00,54.94,55.06,54.92,55.06,18100.0,49.9028,50.0118,49.8846,50.0118,18100.0
2015-02-23 11:00:00,55.06,55.13,55.0,55.0,19700.0,50.0118,50.0754,49.9573,49.9573,19700.0
2015-02-23 11:10:00,55.0,55.07,54.97,55.06,13200.0,49.9573,50.0209,49.93,50.0118,13200.0
2015-02-23 11:20:00,55.05,55.07,54.92,54.94,26400.0,50.0027,50.0209,49.8846,49.9028,26400.0
2015-02-23 11:30:00,54.94,55.15,54.93,55.11,48800.0,49.9028,50.0935,49.8937,50.0572,48800.0
2015-02-23 11:40:00,55.11,55.18,55.08,55.13,35900.0,50.0572,50.1208,50.0299,50.0754,35900.0
2015-02-23 11:50:00,55.13,55.14,55.07,55.14,23400.0,50.0754,50.0844,50.0209,50.0844,23400.0
2015-02-23 12:00:00,55.14,55.15,55.09,55.1,20300.0,50.0844,50.0935,50.039,50.0481,20300.0
2015-02-23 12:10:00,55.09,55.11,55.05,55.09,22200.0,50.039,50.0572,50.0027,50.039,22200.0
2015-02-23 12:20:00,55.08,55.13,55.03,55.06,20000.0,50.0299,50.0754,49.9845,50.0118,20000.0
2015-02-23 12:30:00,55.05,55.09,55.0,55.0,16100.0,50.0027,50.039,49.9573,49.9573,16100.0
2015-02-23 12:40:00,55.01,55.02,54.98,54.98,8700.0,49.9664,49.9754,49.9391,49.9391,8700.0
2015-02-23 12:50:00,54.98,55.07,54.96,55.04,7000.0,49.9391,50.0209,49.9209,49.9936,7000.0
2015-02-23 13:00:00,55.04,55.05,54.96,54.98,13100.0,49.9936,50.0027,49.9209,49.9391,13100.0
2015-02-23 13:10:00,54.98,55.03,54.96,54.98,8000.0,49.9391,49.9845,49.9209,49.9391,8000.0
2015-02-23 13:20:00,54.97,54.99,54.93,54.98,15200.0,49.93,49.9482,49.8937,49.9391,15200.0
2015-02-23 13:30:00,54.98,55.05,54.96,54.96,15800.0,49.9391,50.0027,49.9209,49.9209,15800.0
2015-02-23 13:40:00,54.97,54.99,54.92,54.93,13600.0,49.93,49.9482,49.8846,49.8937,13600.0
2015-02-23 13:50:00,54.94,54.98,54.91,54.96,16500.0,49.9028,49.9391,49.8755,49.9209,16500.0
2015-02-23 14:00:00,54.96,55.18,54.96,55.17,23100.0,49.9209,50.1208,49.9209,50.1117,23100.0
2015-02-23 14:10:00,55.16,55.17,55.03,55.15,17700.0,50.1026,50.1117,49.9845,50.0935,17700.0
2015-02-23 14:20:00,55.16,55.25,55.16,55.22,34800.0,50.1026,50.1844,50.1026,50.1571,34800.0
2015-02-23 14:30:00,55.23,55.29,55.19,55.19,66800.0,50.1662,50.2207,50.1299,50.1299,66800.0
2015-02-23 14:40:00,55.19,55.21,55.18,55.21,38200.0,50.1299,50.148,50.1208,50.148,38200.0
2015-02-23 14:50:00,55.2,55.26,55.19,55.2,21900.0,50.1389,50.1934,50.1299,50.1389,21900.0
2015-02-23 15:00:00,55.2,55.27,55.19,55.21,22700.0,50.1389,50.2025,50.1299,50.148,22700.0
2015-02-23 15:10:00,55.2,55.27,55.19,55.26,47900.0,50.1389,50.2025,50.1299,50.1934,47900.0
2015-02-23 15:20:00,55.27,55.28,55.2,55.23,58200.0,50.2025,50.2116,50.1389,50.1662,58200.0
2015-02-23 15:30:00,55.22,55.32,55.22,55.31,62900.0,50.1571,50.2479,50.1571,50.2389,62900.0
2015-02-23 15:40:00,55.3,55.32,55.25,55.26,114800.0,50.2298,50.2479,50.1844,50.1934,114800.0
2015-02-23 15:50:00,55.26,55.29,55.24,55.24,254300.0,50.1934,50.2207,50.1753,50.1753,254300.0
2015-02-24 09:30:00,55.33,55.55,55.16,55.55,68500.0,50.257,50.4569,50.1026,50.4569,68500.0
2015-02-24 09:40:00,55.57,55.58,55.19,55.3,26000.0,50.475,50.4841,50.1299,50.2298,26000.0
2015-02-24 09:50:00,55.3,55.6,55.24,55.6,37700.0,50.2298,50.5023,50.1753,50.5023,37700.0
2015-02-24 10:00:00,55.63,55.64,55.17,55.36,37300.0,50.5295,50.5386,50.1117,50.2843,37300.0
2015-02-24 10:10:00,55.35,55.43,55.33,55.37,14900.0,50.2752,50.3479,50.257,50.2934,14900.0
2015-02-24 10:20:00,55.36,55.51,55.31,55.47,16400.0,50.2843,50.4205,50.2389,50.3842,16400.0
2015-02-24 10:30:00,55.48,55.53,55.42,55.53,30700.0,50.3933,50.4387,50.3388,50.4387,30700.0
2015-02-24 10:40:00,55.53,55.62,55.51,55.61,73200.0,50.4387,50.5204,50.4205,50.5114,73200.0
2015-02-24 10:50:00,55.61,55.62,55.57,55.6,48000.0,50.5114,50.5204,50.475,50.5023,48000.0
2015-02-24 11:00:00,55.6,55.64,55.53,55.62,67300.0,50.5023,50.5386,50.4387,50.5204,67300.0
2015-02-24 11:10:00,55.62,55.64,55.52,55.64,80000.0,50.5204,50.5386,50.4296,50.5386,80000.0
2015-02-24 11:20:00,55.64,55.65,55.54,55.58,32600.0,50.5386,50.5477,50.4478,50.4841,32600.0
2015-02-24 11:30:00,55.59,55.61,55.49,55.56,62500.0,50.4932,50.5114,50.4024,50.4659,62500.0
2015-02-24 11:40:00,55.55,55.56,55.36,55.38,21900.0,50.4569,50.4659,50.2843,50.3024,21900.0
2015-02-24 11:50:00,55.39,55.39,55.3,55.34,21000.0,50.3115,50.3115,50.2298,50.2661,21000.0
2015-02-24 12:00:00,55.34,55.4,55.31,55.39,16000.0,50.2661,50.3206,50.2389,50.3115,16000.0
2015-02-24 12:10:00,55.39,55.45,55.36,55.44,9800.0,50.3115,50.366,50.2843,50.3569,9800.0
2015-02-24 12:20:00,55.43,55.45,55.4,55.44,8900.0,50.3479,50.366,50.3206,50.3569,8900.0
2015-02-24 12:30:00,55.44,55.44,55.26,55.29,19000.0,50.3569,50.3569,50.1934,50.2207,19000.0
2015-02-24 12:40:00,55.3,55.36,55.24,55.3,9500.0,50.2298,50.2843,50.1753,50.2298,9500.0
2015-02-24 12:50:00,55.3,55.36,55.28,55.29,18900.0,50.2298,50.2843,50.2116,50.2207,18900.0
2015-02-24 13:00:00,55.28,55.33,55.22,55.22,19200.0,50.2116,50.257,50.1571,50.1571,19200.0
2015-02-24 13:10:00,55.23,55.26,55.21,55.25,11100.0,50.1662,50.1934,50.148,50.1844,11100.0
2015-02-24 13:20:00,55.24,55.24,55.17,55.2,12800.0,50.1753,50.1753,50.1117,50.1389,12800.0
2015-02-24 13:30:00,55.19,55.31,55.16,55.17,101100.0,50.1299,50.2389,50.1026,50.1117,101100.0
2015-02-24 13:40:00,55.16,55.38,55.16,55.37,25200.0,50.1026,50.3024,50.1026,50.2934,25200.0
2015-02-24 13:50:00,55.35,55.37,55.29,55.34,13700.0,50.2752,50.2934,50.2207,50.2661,13700.0
2015-02-24 14:00:00,55.35,55.43,55.35,55.38,23700.0,50.2752,50.3479,50.2752,50.3024,23700.0
2015-02-24 14:10:00,55.38,55.38,55.3,55.32,25100.0,50.3024,50.3024,50.2298,50.2479,25100.0
2015-02-24 14:20:00,55.31,55.36,55.25,55.3,21600.0,50.2389,50.2843,50.1844,50.2298,21600.0
2015-02-24 14:30:00,55.3,55.31,55.22,55.31,36300.0,50.2298,50.2389,50.1571,50.2389,36300.0
2015-02-24 14:40:00,55.32,55.33,55.22,55.22,22100.0,50.2479,50.257,50.1571,50.1571,22100.0
2015-02-24 14:50:00,55.22,55.37,55.21,55.26,27500.0,50.1571,50.2934,50.148,50.1934,27500.0
2015-02-24 15:00:00,55.26,55.45,55.25,55.37,44800.0,50.1934,50.366,50.1844,50.2934,44800.0
2015-02-24 15:10:00,55.37,55.38,55.34,55.37,27300.0,50.2934,50.3024,50.2661,50.2934,27300.0
2015-02-24 15:20:00,55.37,55.48,55.34,55.45,59100.0,50.2934,50.3933,50.2661,50.366,59100.0
2015-02-24 15:30:00,55.46,55.47,55.35,55.38,82400.0,50.3751,50.3842,50.2752,50.3024,82400.0
2015-02-24 15:40:00,55.38,55.44,55.3,55.31,108100.0,50.3024,50.3569,50.2298,50.2389,108100.0
2015-02-24 15:50:00,55.31,55.34,55.1,55.13,540700.0,50.2389,50.2661,50.0481,50.0754,540700.0
2015-02-25 09:30:00,55.17,55.3,54.91,55.1,78400.0,50.1117,50.2298,49.8755,50.0481,78400.0
2015-02-25 09:40:00,55.13,55.26,54.96,54.96,71700.0,50.0754,50.1934,49.9209,49.9209,71700.0
2015-02-25 09:50:00,54.97,55.02,54.85,54.87,70500.0,49.93,49.9754,49.821,49.8392,70500.0
2015-02-25 10:00:00,54.87,54.98,54.82,54.83,43700.0,49.8392,49.9391,49.7938,49.8029,43700.0
2015-02-25 10:10:00,54.81,54.88,54.68,54.71,29900.0,49.7847,49.8483,49.6666,49.6939,29900.0
2015-02-25 10:20:00,54.72,54.74,54.63,54.7,33700.0,49.703,49.7211,49.6212,49.6848,33700.0
2015-02-25 10:30:00,54.69,54.71,54.58,54.7,59500.0,49.6757,49.6939,49.5758,49.6848,59500.0
2015-02-25 10:40:00,54.69,54.82,54.67,54.74,32000.0,49.6757,49.7938,49.6575,49.7211,32000.0
2015-02-25 10:50:00,54.73,54.74,54.56,54.56,34000.0,49.712,49.7211,49.5576,49.5576,34000.0
2015-02-25 11:00:00,54.57,54.61,54.5,54.53,33300.0,49.5667,49.603,49.5031,49.5304,33300.0
2015-02-25 11:10:00,54.53,54.59,54.52,54.57,50700.0,49.5304,49.5849,49.5213,49.5667,50700.0
2015-02-25 11:20:00,54.57,54.59,54.49,54.53,32200.0,49.5667,49.5849,49.494,49.5304,32200.0
2015-02-25 11:30:00,54.54,54.58,54.44,54.46,42900.0,49.5395,49.5758,49.4486,49.4668,42900.0
2015-02-25 11:40:00,54.46,54.5,54.42,54.43,31500.0,49.4668,49.5031,49.4305,49.4395,31500.0
2015-02-25 11:50:00,54.43,54.49,54.4,54.46,27200.0,49.4395,49.494,49.4123,49.4668,27200.0
2015-02-25 12:00:00,54.47,54.57,54.45,54.57,23600.0,49.4759,49.5667,49.4577,49.5667,23600.0
2015-02-25 12:10:00,54.56,54.67,54.53,54.54,24500.0,49.5576,49.6575,49.5304,49.5395,24500.0
2015-02-25 12:20:00,54.54,54.68,54.5,54.68,42500.0,49.5395,49.6666,49.5031,49.6666,42500.0
2015-02-25 12:30:00,54.69,54.7,54.63,54.64,48400.0,49.6757,49.6848,49.6212,49.6303,48400.0
2015-02-25 12:40:00,54.66,54.69,54.64,54.66,36400.0,49.6485,49.6757,49.6303,49.6485,36400.0
2015-02-25 12:50:00,54.67,54.69,54.62,54.64,22800.0,49.6575,49.6757,49.6121,49.6303,22800.0
2015-02-25 13:00:00,54.65,54.68,54.57,54.6,36900.0,49.6394,49.6666,49.5667,49.594,36900.0
2015-02-25 13:10:00,54.59,54.63,54.53,54.58,17100.0,49.5849,49.6212,49.5304,49.5758,17100.0
2015-02-25 13:20:00,54.6,54.64,54.57,54.6,36900.0,49.594,49.6303,49.5667,49.594,36900.0
2015-02-25 13:30:00,54.61,54.63,54.56,54.56,24300.0,49.603,49.6212,49.5576,49.5576,24300.0
2015-02-25 13:40:00,54.58,54.61,54.5,54.52,42500.0,49.5758,49.603,49.5031,49.5213,42500.0
2015-02-25 13:50:00,54.53,54.55,54.44,54.44,59600.0,49.5304,49.5485,49.4486,49.4486,59600.0
2015-02-25 14:00:00,54.45,54.5,54.41,54.42,35600.0,49.4577,49.5031,49.4214,49.4305,35600.0
2015-02-25 14:10:00,54.43,54.46,54.33,54.36,42900.0,49.4395,49.4668,49.3487,49.376,42900.0
2015-02-25 14:20:00,54.37,54.37,54.3,54.36,22500.0,49.385,49.385,49.3215,49.376,22500.0
2015-02-25 14:30:00,54.35,54.35,54.14,54.15,72600.0,49.3669,49.3669,49.1761,49.1852,72600.0
2015-02-25 14:40:00,54.15,54.19,54.12,54.16,64500.0,49.1852,49.2215,49.158,49.1943,64500.0
2015-02-25 14:50:00,54.16,54.19,54.1,54.16,65400.0,49.1943,49.2215,49.1398,49.1943,65400.0
2015-02-25 15:00:00,54.17,54.17,54.03,54.09,36500.0,49.2034,49.2034,49.0762,49.1307,36500.0
2015-02-25 15:10:00,54.08,54.1,54.02,54.05,42600.0,49.1216,49.1398,49.0671,49.0944,42600.0
2015-02-25 15:20:00,54.05,54.05,53.98,54.0,66700.0,49.0944,49.0944,49.0308,49.049,66700.0
2015-02-25 15:30:00,54.0,54.07,54.0,54.05,72500.0,49.049,49.1125,49.049,49.0944,72500.0
2015-02-25 15:40:00,54.05,54.14,54.04,54.1,121400.0,49.0944,49.1761,49.0853,49.1398,121400.0
2015-02-25 15:50:00,54.1,54.12,54.06,54.08,178900.0,49.1398,49.158,49.1035,49.1216,178900.0
2015-02-26 09:30:00,54.28,54.31,53.88,53.92,46800.0,49.3033,49.3305,48.94,48.9763,46800.0
2015-02-26 09:40:00,53.92,54.07,53.91,53.99,21300.0,48.9763,49.1125,48.9672,49.0399,21300.0
2015-02-26 09:50:00,53.96,54.03,53.78,53.8,75100.0,49.0126,49.0762,48.8491,48.8673,75100.0
2015-02-26 10:00:00,53.8,53.91,53.73,53.87,71700.0,48.8673,48.9672,48.8037,48.9309,71700.0
2015-02-26 10:10:00,53.87,53.98,53.86,53.93,71500.0,48.9309,49.0308,48.9218,48.9854,71500.0
2015-02-26 10:20:00,53.94,54.03,53.92,54.02,60400.0,48.9945,49.0762,48.9763,49.0671,60400.0
2015-02-26 10:30:00,54.02,54.15,53.97,54.13,40600.0,49.0671,49.1852,49.0217,49.167,40600.0
2015-02-26 10:40:00,54.13,54.13,53.95,53.97,40300.0,49.167,49.167,49.0036,49.0217,40300.0
2015-02-26 10:50:00,53.96,54.01,53.94,53.94,23000.0,49.0126,49.0581,48.9945,48.9945,23000.0
2015-02-26 11:00:00,53.95,54.14,53.95,54.11,29800.0,49.0036,49.1761,49.0036,49.1489,29800.0
2015-02-26 11:10:00,54.11,54.11,53.98,54.02,49600.0,49.1489,49.1489,49.0308,49.0671,49600.0
2015-02-26 11:20:00,54.02,54.03,53.93,54.03,33900.0,49.0671,49.0762,48.9854,49.0762,33900.0
2015-02-26 11:30:00,54.03,54.19,54.03,54.16,42300.0,49.0762,49.2215,49.0762,49.1943,42300.0
2015-02-26 11:40:00,54.17,54.17,54.07,54.09,45700.0,49.2034,49.2034,49.1125,49.1307,45700.0
2015-02-26 11:50:00,54.08,54.16,54.06,54.08,17700.0,49.1216,49.1943,49.1035,49.1216,17700.0
2015-02-26 12:00:00,54.07,54.11,54.03,54.03,13700.0,49.1125,49.1489,49.0762,49.0762,13700.0
2015-02-26 12:10:00,54.02,54.04,53.89,53.92,24100.0,49.0671,49.0853,48.9491,48.9763,24100.0
2015-02-26 12:20:00,53.91,53.91,53.84,53.89,23400.0,48.9672,48.9672,48.9036,48.9491,23400.0
2015-02-26 12:30:00,53.89,53.91,53.81,53.82,19800.0,48.9491,48.9672,48.8764,48.8855,19800.0
2015-02-26 12:40:00,53.81,53.93,53.73,53.9,53600.0,48.8764,48.9854,48.8037,48.9581,53600.0
2015-02-26 12:50:00,53.91,54.01,53.9,54.0,37900.0,48.9672,49.0581,48.9581,49.049,37900.0
2015-02-26 13:00:00,53.99,54.13,53.98,54.08,21500.0,49.0399,49.167,49.0308,49.1216,21500.0
2015-02-26 13:10:00,54.07,54.11,54.04,54.05,24700.0,49.1125,49.1489,49.0853,49.0944,24700.0
2015-02-26 13:20:00,54.05,54.05,53.97,53.98,31200.0,49.0944,49.0944,49.0217,49.0308,31200.0
2015-02-26 13:30:00,53.98,54.04,53.96,54.0,16700.0,49.0308,49.0853,49.0126,49.049,16700.0
2015-02-26 13:40:00,54.01,54.09,53.99,54.08,19100.0,49.0581,49.1307,49.0399,49.1216,19100.0
2015-02-26 13:50:00,54.08,54.11,54.0,54.03,36500.0,49.1216,49.1489,49.049,49.0762,36500.0
2015-02-26 14:00:00,54.03,54.09,53.99,54.01,54800.0,49.0762,49.1307,49.0399,49.0581,54800.0
2015-02-26 14:10:00,54.01,54.02,53.93,53.98,29200.0,49.0581,49.0671,48.9854,49.0308,29200.0
2015-02-26 14:20:00,53.96,53.97,53.86,53.86,69300.0,49.0126,49.0217,48.9218,48.9218,69300.0
2015-02-26 14:30:00,53.87,53.94,53.87,53.93,23800.0,48.9309,48.9945,48.9309,48.9854,23800.0
2015-02-26 14:40:00,53.94,53.98,53.9,53.95,25100.0,48.9945,49.0308,48.9581,49.0036,25100.0
2015-02-26 14:50:00,53.95,54.0,53.95,53.98,27500.0,49.0036,49.049,49.0036,49.0308,27500.0
2015-02-26 15:00:00,53.99,54.0,53.84,53.92,44600.0,49.0399,49.049,48.9036,48.9763,44600.0
2015-02-26 15:10:00,53.91,53.92,53.86,53.9,54000.0,48.9672,48.9763,48.9218,48.9581,54000.0
2015-02-26 15:20:00,53.9,53.94,53.88,53.92,44900.0,48.9581,48.9945,48.94,48.9763,44900.0
2015-02-26 15:30:00,53.93,53.95,53.87,53.92,59300.0,48.9854,49.0036,48.9309,48.9763,59300.0
2015-02-26 15:40:00,53.91,54.03,53.91,54.01,74200.0,48.9672,49.0762,48.9672,49.0581,74200.0
2015-02-26 15:50:00,54.0,54.02,53.88,53.89,167900.0,49.049,49.0671,48.94,48.9491,167900.0
2015-02-27 09:30:00,54.0,54.12,53.63,53.69,35100.0,49.049,49.158,48.7129,48.7674,35100.0
2015-02-27 09:40:00,53.63,53.77,53.57,53.7,42000.0,48.7129,48.8401,48.6584,48.7765,42000.0
2015-02-27 09:50:00,53.7,53.76,53.64,53.65,27400.0,48.7765,48.831,48.722,48.7311,27400.0
2015-02-27 10:00:00,53.65,53.7,53.57,53.7,22800.0,48.7311,48.7765,48.6584,48.7765,22800.0
2015-02-27 10:10:00,53.69,53.79,53.69,53.75,32700.0,48.7674,48.8582,48.7674,48.8219,32700.0
2015-02-27 10:20:00,53.76,53.78,53.62,53.64,33000.0,48.831,48.8491,48.7038,48.722,33000.0
2015-02-27 10:30:00,53.65,53.68,53.6,53.61,29900.0,48.7311,48.7583,48.6856,48.6947,29900.0
2015-02-27 10:40:00,53.62,53.7,53.61,53.69,40000.0,48.7038,48.7765,48.6947,48.7674,40000.0
2015-02-27 10:50:00,53.69,53.71,53.67,53.7,47300.0,48.7674,48.7856,48.7492,48.7765,47300.0
2015-02-27 11:00:00,53.71,53.71,53.66,53.67,28500.0,48.7856,48.7856,48.7401,48.7492,28500.0
2015-02-27 11:10:00,53.66,53.72,53.6,53.6,49900.0,48.7401,48.7946,48.6856,48.6856,49900.0
2015-02-27 11:20:00,53.61,53.62,53.54,53.58,40600.0,48.6947,48.7038,48.6311,48.6675,40600.0
2015-02-27 11:30:00,53.59,53.7,53.59,53.66,297800.0,48.6766,48.7765,48.6766,48.7401,297800.0
2015-02-27 11:40:00,53.67,53.72,53.63,53.65,29800.0,48.7492,48.7946,48.7129,48.7311,29800.0
2015-02-27 11:50:00,53.65,53.73,53.62,53.73,48300.0,48.7311,48.8037,48.7038,48.8037,48300.0
2015-02-27 12:00:00,53.72,53.73,53.58,53.6,38500.0,48.7946,48.8037,48.6675,48.6856,38500.0
2015-02-27 12:10:00,53.6,53.68,53.58,53.65,86600.0,48.6856,48.7583,48.6675,48.7311,86600.0
2015-02-27 12:20:00,53.66,53.83,53.65,53.83,51800.0,48.7401,48.8946,48.7311,48.8946,51800.0
2015-02-27 12:30:00,53.83,53.84,53.69,53.71,31900.0,48.8946,48.9036,48.7674,48.7856,31900.0
2015-02-27 12:40:00,53.71,53.82,53.7,53.77,17600.0,48.7856,48.8855,48.7765,48.8401,17600.0
2015-02-27 12:50:00,53.77,53.81,53.75,53.79,30000.0,48.8401,48.8764,48.8219,48.8582,30000.0
2015-02-27 13:00:00,53.78,53.79,53.71,53.72,72000.0,48.8491,48.8582,48.7856,48.7946,72000.0
2015-02-27 13:10:00,53.72,53.76,53.67,53.67,12200.0,48.7946,48.831,48.7492,48.7492,12200.0
2015-02-27 13:20:00,53.66,53.71,53.64,53.66,15800.0,48.7401,48.7856,48.722,48.7401,15800.0
2015-02-27 13:30:00,53.68,53.68,53.62,53.63,18300.0,48.7583,48.7583,48.7038,48.7129,18300.0
2015-02-27 13:40:00,53.64,53.79,53.62,53.69,235400.0,48.722,48.8582,48.7038,48.7674,235400.0
2015-02-27 13:50:00,53.67,53.7,53.62,53.66,14300.0,48.7492,48.7765,48.7038,48.7401,14300.0
2015-02-27 14:00:00,53.66,53.68,53.64,53.67,22200.0,48.7401,48.7583,48.722,48.7492,22200.0
2015-02-27 14:10:00,53.66,53.77,53.65,53.76,19100.0,48.7401,48.8401,48.7311,48.831,19100.0
2015-02-27 14:20:00,53.76,53.77,53.73,53.76,18300.0,48.831,48.8401,48.8037,48.831,18300.0
2015-02-27 14:30:00,53.76,53.77,53.67,53.69,32400.0,48.831,48.8401,48.7492,48.7674,32400.0
2015-02-27 14:40:00,53.69,53.69,53.61,53.63,22600.0,48.7674,48.7674,48.6947,48.7129,22600.0
2015-02-27 14:50:00,53.64,53.65,53.57,53.62,43000.0,48.722,48.7311,48.6584,48.7038,43000.0
2015-02-27 15:00:00,53.62,53.66,53.58,53.62,45700.0,48.7038,48.7401,48.6675,48.7038,45700.0
2015-02-27 15:10:00,53.62,53.69,53.61,53.68,61300.0,48.7038,48.7674,48.6947,48.7583,61300.0
2015-02-27 15:20:00,53.69,53.7,53.65,53.68,116500.0,48.7674,48.7765,48.7311,48.7583,116500.0
2015-02-27 15:30:00,53.68,53.77,53.68,53.74,183000.0,48.7583,48.8401,48.7583,48.8128,183000.0
2015-02-27 15:40:00,53.75,53.77,53.69,53.77,121200.0,48.8219,48.8401,48.7674,48.8401,121200.0
2015-02-27 15:50:00,53.77,53.8,53.73,53.73,324100.0,48.8401,48.8673,48.8037,48.8037,324100.0
2015-03-02 09:30:00,53.53,54.0,53.42,53.44,163300.0,48.6221,49.049,48.5221,48.5403,163300.0
2015-03-02 09:40:00,53.42,53.49,53.21,53.29,87300.0,48.5221,48.5857,48.3314,48.4041,87300.0
2015-03-02 09:50:00,53.29,53.34,53.22,53.26,56100.0,48.4041,48.4495,48.3405,48.3768,56100.0
2015-03-02 10:00:00,53.26,53.4,53.25,53.3,56700.0,48.3768,48.504,48.3677,48.4131,56700.0
2015-03-02 10:10:00,53.3,53.38,53.17,53.2,65300.0,48.4131,48.4858,48.2951,48.3223,65300.0
2015-03-02 10:20:00,53.19,53.22,53.04,53.11,67500.0,48.3132,48.3405,48.177,48.2406,67500.0
2015-03-02 10:30:00,53.1,53.24,53.0,53.23,112400.0,48.2315,48.3586,48.1407,48.3496,112400.0
2015-03-02 10:40:00,53.24,53.25,53.14,53.23,62600.0,48.3586,48.3677,48.2678,48.3496,62600.0
2015-03-02 10:50:00,53.24,53.24,53.11,53.11,68500.0,48.3586,48.3586,48.2406,48.2406,68500.0
2015-03-02 11:00:00,53.11,53.12,53.01,53.02,69700.0,48.2406,48.2497,48.1497,48.1588,69700.0
2015-03-02 11:10:00,53.03,53.07,52.94,52.97,104400.0,48.1679,48.2042,48.0862,48.1134,104400.0
2015-03-02 11:20:00,52.97,53.04,52.97,53.02,46200.0,48.1134,48.177,48.1134,48.1588,46200.0
2015-03-02 11:30:00,53.02,53.05,52.97,52.99,67800.0,48.1588,48.1861,48.1134,48.1316,67800.0
2015-03-02 11:40:00,53.0,53.05,52.98,52.98,62500.0,48.1407,48.1861,48.1225,48.1225,62500.0
2015-03-02 11:50:00,52.98,52.99,52.94,52.96,41800.0,48.1225,48.1316,48.0862,48.1043,41800.0
2015-03-02 12:00:00,52.96,52.99,52.92,52.94,32000.0,48.1043,48.1316,48.068,48.0862,32000.0
2015-03-02 12:10:00,52.94,53.1,52.94,53.07,37400.0,48.0862,48.2315,48.0862,48.2042,37400.0
2015-03-02 12:20:00,53.06,53.07,52.92,52.93,19200.0,48.1952,48.2042,48.068,48.0771,19200.0
2015-03-02 12:30:00,52.92,52.96,52.9,52.94,39200.0,48.068,48.1043,48.0498,48.0862,39200.0
2015-03-02 12:40:00,52.93,53.04,52.92,53.03,32700.0,48.0771,48.177,48.068,48.1679,32700.0
2015-03-02 12:50:00,53.04,53.18,53.04,53.18,25000.0,48.177,48.3042,48.177,48.3042,25000.0
2015-03-02 13:00:00,53.18,53.26,53.18,53.24,41500.0,48.3042,48.3768,48.3042,48.3586,41500.0
2015-03-02 13:10:00,53.25,53.31,53.25,53.3,72100.0,48.3677,48.4222,48.3677,48.4131,72100.0
2015-03-02 13:20:00,53.3,53.36,53.24,53.24,56200.0,48.4131,48.4676,48.3586,48.3586,56200.0
2015-03-02 13:30:00,53.25,53.28,53.14,53.22,52800.0,48.3677,48.395,48.2678,48.3405,52800.0
2015-03-02 13:40:00,53.24,53.29,53.18,53.29,62800.0,48.3586,48.4041,48.3042,48.4041,62800.0
2015-03-02 13:50:00,53.29,53.33,53.25,53.27,28100.0,48.4041,48.4404,48.3677,48.3859,28100.0
2015-03-02 14:00:00,53.27,53.32,53.21,53.22,33400.0,48.3859,48.4313,48.3314,48.3405,33400.0
2015-03-02 14:10:00,53.22,53.27,53.19,53.2,48500.0,48.3405,48.3859,48.3132,48.3223,48500.0
2015-03-02 14:20:00,53.19,53.22,53.16,53.22,33700.0,48.3132,48.3405,48.286,48.3405,33700.0
2015-03-02 14:30:00,53.21,53.3,53.21,53.27,45900.0,48.3314,48.4131,48.3314,48.3859,45900.0
2015-03-02 14:40:00,53.28,53.31,53.24,53.3,46100.0,48.395,48.4222,48.3586,48.4131,46100.0
2015-03-02 14:50:00,53.3,53.4,53.3,53.37,77100.0,48.4131,48.504,48.4131,48.4767,77100.0
2015-03-02 15:00:00,53.37,53.45,53.37,53.44,77900.0,48.4767,48.5494,48.4767,48.5403,77900.0
2015-03-02 15:10:00,53.44,53.45,53.38,53.42,66500.0,48.5403,48.5494,48.4858,48.5221,66500.0
2015-03-02 15:20:00,53.43,53.46,53.39,53.41,91000.0,48.5312,48.5585,48.4949,48.5131,91000.0
2015-03-02 15:30:00,53.41,53.42,53.37,53.39,79200.0,48.5131,48.5221,48.4767,48.4949,79200.0
2015-03-02 15:40:00,53.39,53.41,53.38,53.4,138400.0,48.4949,48.5131,48.4858,48.504,138400.0
2015-03-02 15:50:00,53.39,53.41,53.35,53.4,805000.0,48.4949,48.5131,48.4586,48.504,805000.0
2015-03-03 09:30:00,53.32,53.64,53.23,53.27,142100.0,48.4313,48.722,48.3496,48.3859,142100.0
2015-03-03 09:40:00,53.27,53.29,53.11,53.19,91100.0,48.3859,48.4041,48.2406,48.3132,91100.0
2015-03-03 09:50:00,53.2,53.33,53.15,53.24,89600.0,48.3223,48.4404,48.2769,48.3586,89600.0
2015-03-03 10:00:00,53.24,53.26,53.09,53.12,96100.0,48.3586,48.3768,48.2224,48.2497,96100.0
2015-03-03 10:10:00,53.11,53.21,53.03,53.1,180500.0,48.2406,48.3314,48.1679,48.2315,180500.0
2015-03-03 10:20:00,53.1,53.2,53.08,53.18,104500.0,48.2315,48.3223,48.2133,48.3042,104500.0
2015-03-03 10:30:00,53.18,53.28,53.17,53.23,60100.0,48.3042,48.395,48.2951,48.3496,60100.0
2015-03-03 10:40:00,53.23,53.26,53.19,53.24,76200.0,48.3496,48.3768,48.3132,48.3586,76200.0
2015-03-03 10:50:00,53.25,53.31,53.22,53.25,69700.0,48.3677,48.4222,48.3405,48.3677,69700.0
2015-03-03 11:00:00,53.25,53.28,53.21,53.26,32100.0,48.3677,48.395,48.3314,48.3768,32100.0
2015-03-03 11:10:00,53.26,53.37,53.24,53.37,69200.0,48.3768,48.4767,48.3586,48.4767,69200.0
2015-03-03 11:20:00,53.37,53.47,53.33,53.35,73000.0,48.4767,48.5676,48.4404,48.4586,73000.0
2015-03-03 11:30:00,53.35,53.4,53.27,53.27,41900.0,48.4586,48.504,48.3859,48.3859,41900.0
2015-03-03 11:40:00,53.27,53.38,53.25,53.38,73700.0,48.3859,48.4858,48.3677,48.4858,73700.0
2015-03-03 11:50:00,53.38,53.55,53.37,53.55,62000.0,48.4858,48.6402,48.4767,48.6402,62000.0
2015-03-03 12:00:00,53.55,53.57,53.47,53.51,222300.0,48.6402,48.6584,48.5676,48.6039,222300.0
2015-03-03 12:10:00,53.51,53.52,53.35,53.37,91700.0,48.6039,48.613,48.4586,48.4767,91700.0
2015-03-03 12:20:00,53.37,53.44,53.36,53.41,284200.0,48.4767,48.5403,48.4676,48.5131,284200.0
2015-03-03 12:30:00,53.42,53.47,53.4,53.4,48100.0,48.5221,48.5676,48.504,48.504,48100.0
2015-03-03 12:40:00,53.39,53.39,53.34,53.37,36100.0,48.4949,48.4949,48.4495,48.4767,36100.0
2015-03-03 12:50:00,53.36,53.48,53.36,53.46,34400.0,48.4676,48.5766,48.4676,48.5585,34400.0
2015-03-03 13:00:00,53.46,53.54,53.45,53.52,39200.0,48.5585,48.6311,48.5494,48.613,39200.0
2015-03-03 13:10:00,53.51,53.54,53.49,53.54,26700.0,48.6039,48.6311,48.5857,48.6311,26700.0
2015-03-03 13:20:00,53.54,53.59,53.53,53.59,50900.0,48.6311,48.6766,48.6221,48.6766,50900.0
2015-03-03 13:30:00,53.57,53.69,53.57,53.65,59500.0,48.6584,48.7674,48.6584,48.7311,59500.0
2015-03-03 13:40:00,53.66,53.7,53.65,53.69,51300.0,48.7401,48.7765,48.7311,48.7674,51300.0
2015-03-03 13:50:00,53.69,53.74,53.64,53.64,27900.0,48.7674,48.8128,48.722,48.722,27900.0
2015-03-03 14:00:00,53.64,53.68,53.58,53.67,84800.0,48.722,48.7583,48.6675,48.7492,84800.0
2015-03-03 14:10:00,53.67,53.69,53.63,53.65,192300.0,48.7492,48.7674,48.7129,48.7311,192300.0
2015-03-03 14:20:00,53.65,53.68,53.56,53.59,462300.0,48.7311,48.7583,48.6493,48.6766,462300.0
2015-03-03 14:30:00,53.59,53.68,53.59,53.67,32200.0,48.6766,48.7583,48.6766,48.7492,32200.0
2015-03-03 14:40:00,53.67,53.68,53.61,53.67,25900.0,48.7492,48.7583,48.6947,48.7492,25900.0
2015-03-03 14:50:00,53.68,53.71,53.61,53.65,154500.0,48.7583,48.7856,48.6947,48.7311,154500.0
2015-03-03 15:00:00,53.64,53.65,53.59,53.64,131900.0,48.722,48.7311,48.6766,48.722,131900.0
2015-03-03 15:10:00,53.64,53.7,53.62,53.66,128800.0,48.722,48.7765,48.7038,48.7401,128800.0
2015-03-03 15:20:00,53.67,53.8,53.66,53.74,130500.0,48.7492,48.8673,48.7401,48.8128,130500.0
2015-03-03 15:30:00,53.75,53.77,53.66,53.68,55800.0,48.8219,48.8401,48.7401,48.7583,55800.0
2015-03-03 15:40:00,53.68,53.69,53.62,53.66,117000.0,48.7583,48.7674,48.7038,48.7401,117000.0
2015-03-03 15:50:00,53.66,53.72,53.65,53.71,253100.0,48.7401,48.7946,48.7311,48.7856,253100.0
2015-03-04 09:30:00,53.73,53.78,53.5,53.62,116300.0,48.8037,48.8491,48.5948,48.7038,116300.0
2015-03-04 09:40:00,53.61,53.69,53.58,53.65,62200.0,48.6947,48.7674,48.6675,48.7311,62200.0
2015-03-04 09:50:00,53.65,53.66,53.56,53.6,41400.0,48.7311,48.7401,48.6493,48.6856,41400.0
2015-03-04 10:00:00,53.6,53.61,53.51,53.51,56300.0,48.6856,48.6947,48.6039,48.6039,56300.0
2015-03-04 10:10:00,53.51,53.53,53.46,53.48,35000.0,48.6039,48.6221,48.5585,48.5766,35000.0
2015-03-04 10:20:00,53.49,53.53,53.48,53.51,29700.0,48.5857,48.6221,48.5766,48.6039,29700.0
2015-03-04 10:30:00,53.5,53.62,53.5,53.59,35500.0,48.5948,48.7038,48.5948,48.6766,35500.0
2015-03-04 10:40:00,53.59,53.63,53.53,53.53,49800.0,48.6766,48.7129,48.6221,48.6221,49800.0
2015-03-04 10:50:00,53.53,53.6,53.53,53.54,31500.0,48.6221,48.6856,48.6221,48.6311,31500.0
2015-03-04 11:00:00,53.54,53.68,53.54,53.66,70100.0,48.6311,48.7583,48.6311,48.7401,70100.0
2015-03-04 11:10:00,53.66,53.69,53.56,53.56,26000.0,48.7401,48.7674,48.6493,48.6493,26000.0
2015-03-04 11:20:00,53.55,53.58,53.48,53.48,89700.0,48.6402,48.6675,48.5766,48.5766,89700.0
2015-03-04 11:30:00,53.48,53.58,53.48,53.58,18500.0,48.5766,48.6675,48.5766,48.6675,18500.0
2015-03-04 11:40:00,53.58,53.58,53.53,53.54,17100.0,48.6675,48.6675,48.6221,48.6311,17100.0
2015-03-04 11:50:00,53.54,53.56,53.47,53.48,80900.0,48.6311,48.6493,48.5676,48.5766,80900.0
2015-03-04 12:00:00,53.47,53.48,53.41,53.44,26000.0,48.5676,48.5766,48.5131,48.5403,26000.0
2015-03-04 12:10:00,53.42,53.56,53.42,53.56,14700.0,48.5221,48.6493,48.5221,48.6493,14700.0
2015-03-04 12:20:00,53.56,53.57,53.5,53.51,12600.0,48.6493,48.6584,48.5948,48.6039,12600.0
2015-03-04 12:30:00,53.51,53.55,53.49,53.52,18000.0,48.6039,48.6402,48.5857,48.613,18000.0
2015-03-04 12:40:00,53.51,53.59,53.49,53.53,19600.0,48.6039,48.6766,48.5857,48.6221,19600.0
2015-03-04 12:50:00,53.53,53.53,53.49,53.5,23400.0,48.6221,48.6221,48.5857,48.5948,23400.0
2015-03-04 13:00:00,53.5,53.55,53.49,53.5,38200.0,48.5948,48.6402,48.5857,48.5948,38200.0
2015-03-04 13:10:00,53.5,53.56,53.49,53.54,22000.0,48.5948,48.6493,48.5857,48.6311,22000.0
2015-03-04 13:20:00,53.54,53.58,53.52,53.53,34000.0,48.6311,48.6675,48.613,48.6221,34000.0
2015-03-04 13:30:00,53.54,53.54,53.49,53.53,22200.0,48.6311,48.6311,48.5857,48.6221,22200.0
2015-03-04 13:40:00,53.52,53.57,53.51,53.57,20700.0,48.613,48.6584,48.6039,48.6584,20700.0
2015-03-04 13:50:00,53.56,53.66,53.56,53.64,166800.0,48.6493,48.7401,48.6493,48.722,166800.0
2015-03-04 14:00:00,53.66,53.68,53.63,53.66,52300.0,48.7401,48.7583,48.7129,48.7401,52300.0
2015-03-04 14:10:00,53.65,53.69,53.55,53.56,35300.0,48.7311,48.7674,48.6402,48.6493,35300.0
2015-03-04 14:20:00,53.56,53.63,53.55,53.6,35500.0,48.6493,48.7129,48.6402,48.6856,35500.0
2015-03-04 14:30:00,53.6,53.62,53.59,53.6,224300.0,48.6856,48.7038,48.6766,48.6856,224300.0
2015-03-04 14:40:00,53.6,53.63,53.56,53.61,377100.0,48.6856,48.7129,48.6493,48.6947,377100.0
2015-03-04 14:50:00,53.62,53.64,53.59,53.61,81100.0,48.7038,48.722,48.6766,48.6947,81100.0
2015-03-04 15:00:00,53.6,53.62,53.57,53.59,253000.0,48.6856,48.7038,48.6584,48.6766,253000.0
2015-03-04 15:10:00,53.6,53.64,53.56,53.6,312500.0,48.6856,48.722,48.6493,48.6856,312500.0
2015-03-04 15:20:00,53.6,53.64,53.6,53.62,54800.0,48.6856,48.722,48.6856,48.7038,54800.0
2015-03-04 15:30:00,53.62,53.65,53.6,53.63,72300.0,48.7038,48.7311,48.6856,48.7129,72300.0
2015-03-04 15:40:00,53.63,53.65,53.61,53.64,81200.0,48.7129,48.7311,48.6947,48.722,81200.0
2015-03-04 15:50:00,53.65,53.67,53.63,53.64,222800.0,48.7311,48.7492,48.7129,48.722,222800.0
2015-03-05 09:30:00,53.69,54.06,53.6,53.97,272000.0,48.7674,49.1035,48.6856,49.0217,272000.0
2015-03-05 09:40:00,53.98,54.24,53.94,54.07,58000.0,49.0308,49.267,48.9945,49.1125,58000.0
2015-03-05 09:50:00,54.09,54.19,54.01,54.17,334400.0,49.1307,49.2215,49.0581,49.2034,334400.0
2015-03-05 10:00:00,54.18,54.27,54.13,54.14,272200.0,49.2125,49.2942,49.167,49.1761,272200.0
2015-03-05 10:10:00,54.14,54.26,54.12,54.17,38500.0,49.1761,49.2851,49.158,49.2034,38500.0
2015-03-05 10:20:00,54.18,54.27,54.16,54.24,28100.0,49.2125,49.2942,49.1943,49.267,28100.0
2015-03-05 10:30:00,54.25,54.28,54.14,54.16,35800.0,49.276,49.3033,49.1761,49.1943,35800.0
2015-03-05 10:40:00,54.16,54.18,53.98,53.99,21400.0,49.1943,49.2125,49.0308,49.0399,21400.0
2015-03-05 10:50:00,53.98,53.98,53.85,53.87,29700.0,49.0308,49.0308,48.9127,48.9309,29700.0
2015-03-05 11:00:00,53.88,53.88,53.74,53.75,41100.0,48.94,48.94,48.8128,48.8219,41100.0
2015-03-05 11:10:00,53.75,53.76,53.61,53.61,27800.0,48.8219,48.831,48.6947,48.6947,27800.0
2015-03-05 11:20:00,53.61,53.72,53.59,53.72,47100.0,48.6947,48.7946,48.6766,48.7946,47100.0
2015-03-05 11:30:00,53.71,53.78,53.68,53.76,159900.0,48.7856,48.8491,48.7583,48.831,159900.0
2015-03-05 11:40:00,53.77,53.78,53.69,53.71,46900.0,48.8401,48.8491,48.7674,48.7856,46900.0
2015-03-05 11:50:00,53.71,53.77,53.69,53.73,29200.0,48.7856,48.8401,48.7674,48.8037,29200.0
2015-03-05 12:00:00,53.72,53.83,53.72,53.8,33100.0,48.7946,48.8946,48.7946,48.8673,33100.0
2015-03-05 12:10:00,53.79,53.84,53.75,53.78,29900.0,48.8582,48.9036,48.8219,48.8491,29900.0
2015-03-05 12:20:00,53.78,53.78,53.7,53.7,15900.0,48.8491,48.8491,48.7765,48.7765,15900.0
2015-03-05 12:30:00,53.7,53.75,53.69,53.73,18400.0,48.7765,48.8219,48.7674,48.8037,18400.0
2015-03-05 12:40:00,53.73,53.76,53.7,53.7,16400.0,48.8037,48.831,48.7765,48.7765,16400.0
2015-03-05 12:50:00,53.7,53.71,53.64,53.68,62100.0,48.7765,48.7856,48.722,48.7583,62100.0
2015-03-05 13:00:00,53.68,53.74,53.68,53.72,60500.0,48.7583,48.8128,48.7583,48.7946,60500.0
2015-03-05 13:10:00,53.72,53.77,53.7,53.76,33000.0,48.7946,48.8401,48.7765,48.831,33000.0
2015-03-05 13:20:00,53.76,53.78,53.74,53.77,14500.0,48.831,48.8491,48.8128,48.8401,14500.0
2015-03-05 13:30:00,53.77,53.79,53.76,53.78,26200.0,48.8401,48.8582,48.831,48.8491,26200.0
2015-03-05 13:40:00,53.78,53.84,53.76,53.83,14000.0,48.8491,48.9036,48.831,48.8946,14000.0
2015-03-05 13:50:00,53.84,53.91,53.83,53.9,33800.0,48.9036,48.9672,48.8946,48.9581,33800.0
2015-03-05 14:00:00,53.9,53.92,53.88,53.91,17700.0,48.9581,48.9763,48.94,48.9672,17700.0
2015-03-05 14:10:00,53.91,53.97,53.9,53.91,22700.0,48.9672,49.0217,48.9581,48.9672,22700.0
2015-03-05 14:20:00,53.91,53.92,53.89,53.92,32600.0,48.9672,48.9763,48.9491,48.9763,32600.0
2015-03-05 14:30:00,53.92,53.93,53.89,53.91,23800.0,48.9763,48.9854,48.9491,48.9672,23800.0
2015-03-05 14:40:00,53.91,53.93,53.89,53.91,28600.0,48.9672,48.9854,48.9491,48.9672,28600.0
2015-03-05 14:50:00,53.91,53.99,53.91,53.99,24600.0,48.9672,49.0399,48.9672,49.0399,24600.0
2015-03-05 15:00:00,53.98,53.99,53.88,53.89,32000.0,49.0308,49.0399,48.94,48.9491,32000.0
2015-03-05 15:10:00,53.89,53.93,53.88,53.93,26800.0,48.9491,48.9854,48.94,48.9854,26800.0
2015-03-05 15:20:00,53.92,53.95,53.9,53.95,34200.0,48.9763,49.0036,48.9581,49.0036,34200.0
2015-03-05 15:30:00,53.95,53.96,53.9,53.91,85800.0,49.0036,49.0126,48.9581,48.9672,85800.0
2015-03-05 15:40:00,53.91,53.91,53.86,53.86,68200.0,48.9672,48.9672,48.9218,48.9218,68200.0
2015-03-05 15:50:00,53.86,53.88,53.83,53.83,136500.0,48.9218,48.94,48.8946,48.8946,136500.0
2015-03-06 09:30:00,53.93,53.93,52.42,52.7,132500.0,48.9854,48.9854,47.6138,47.8682,132500.0
2015-03-06 09:40:00,52.72,52.9,52.7,52.7,84900.0,47.8863,48.0498,47.8682,47.8682,84900.0
2015-03-06 09:50:00,52.73,52.78,52.6,52.67,92300.0,47.8954,47.9408,47.7773,47.8409,92300.0
2015-03-06 10:00:00,52.65,52.67,52.36,52.47,54200.0,47.8227,47.8409,47.5593,47.6592,54200.0
2015-03-06 10:10:00,52.49,52.51,52.37,52.38,40300.0,47.6774,47.6956,47.5684,47.5775,40300.0
2015-03-06 10:20:00,52.39,52.42,52.33,52.37,45300.0,47.5866,47.6138,47.5321,47.5684,45300.0
2015-03-06 10:30:00,52.37,52.45,52.26,52.27,49000.0,47.5684,47.6411,47.4685,47.4776,49000.0
2015-03-06 10:40:00,52.28,52.33,52.26,52.3,65600.0,47.4867,47.5321,47.4685,47.5048,65600.0
2015-03-06 10:50:00,52.3,52.46,52.27,52.46,79400.0,47.5048,47.6502,47.4776,47.6502,79400.0
2015-03-06 11:00:00,52.47,52.51,52.44,52.46,84600.0,47.6592,47.6956,47.632,47.6502,84600.0
2015-03-06 11:10:00,52.45,52.46,52.3,52.31,88000.0,47.6411,47.6502,47.5048,47.5139,88000.0
2015-03-06 11:20:00,52.3,52.32,52.23,52.26,40300.0,47.5048,47.523,47.4413,47.4685,40300.0
2015-03-06 11:30:00,52.25,52.25,52.15,52.15,57800.0,47.4594,47.4594,47.3686,47.3686,57800.0
2015-03-06 11:40:00,52.14,52.19,52.14,52.15,72400.0,47.3595,47.4049,47.3595,47.3686,72400.0
2015-03-06 11:50:00,52.16,52.21,52.15,52.15,34900.0,47.3777,47.4231,47.3686,47.3686,34900.0
2015-03-06 12:00:00,52.15,52.27,52.14,52.24,18700.0,47.3686,47.4776,47.3595,47.4503,18700.0
2015-03-06 12:10:00,52.24,52.24,52.12,52.16,24900.0,47.4503,47.4503,47.3413,47.3777,24900.0
2015-03-06 12:20:00,52.16,52.2,52.12,52.17,30000.0,47.3777,47.414,47.3413,47.3868,30000.0
2015-03-06 12:30:00,52.16,52.23,52.14,52.23,22300.0,47.3777,47.4413,47.3595,47.4413,22300.0
2015-03-06 12:40:00,52.23,52.28,52.18,52.28,15400.0,47.4413,47.4867,47.3958,47.4867,15400.0
2015-03-06 12:50:00,52.28,52.31,52.19,52.2,44000.0,47.4867,47.5139,47.4049,47.414,44000.0
2015-03-06 13:00:00,52.23,52.24,52.09,52.09,22200.0,47.4413,47.4503,47.3141,47.3141,22200.0
2015-03-06 13:10:00,52.09,52.13,52.07,52.08,27000.0,47.3141,47.3504,47.2959,47.305,27000.0
2015-03-06 13:20:00,52.08,52.16,52.04,52.14,30300.0,47.305,47.3777,47.2687,47.3595,30300.0
2015-03-06 13:30:00,52.15,52.23,52.15,52.18,60100.0,47.3686,47.4413,47.3686,47.3958,60100.0
2015-03-06 13:40:00,52.18,52.18,52.08,52.12,21100.0,47.3958,47.3958,47.305,47.3413,21100.0
2015-03-06 13:50:00,52.12,52.2,52.11,52.19,15200.0,47.3413,47.414,47.3323,47.4049,15200.0
2015-03-06 14:00:00,52.19,52.25,52.17,52.2,16200.0,47.4049,47.4594,47.3868,47.414,16200.0
2015-03-06 14:10:00,52.21,52.24,52.19,52.23,21900.0,47.4231,47.4503,47.4049,47.4413,21900.0
2015-03-06 14:20:00,52.22,52.24,52.16,52.18,56200.0,47.4322,47.4503,47.3777,47.3958,56200.0
2015-03-06 14:30:00,52.18,52.22,52.11,52.11,19000.0,47.3958,47.4322,47.3323,47.3323,19000.0
2015-03-06 14:40:00,52.12,52.21,52.11,52.16,38600.0,47.3413,47.4231,47.3323,47.3777,38600.0
2015-03-06 14:50:00,52.16,52.19,52.14,52.18,38900.0,47.3777,47.4049,47.3595,47.3958,38900.0
2015-03-06 15:00:00,52.17,52.28,52.16,52.25,37800.0,47.3868,47.4867,47.3777,47.4594,37800.0
2015-03-06 15:10:00,52.24,52.25,52.19,52.24,45900.0,47.4503,47.4594,47.4049,47.4503,45900.0
2015-03-06 15:20:00,52.23,52.25,52.07,52.09,66400.0,47.4413,47.4594,47.2959,47.3141,66400.0
2015-03-06 15:30:00,52.09,52.11,52.03,52.05,65000.0,47.3141,47.3323,47.2596,47.2778,65000.0
2015-03-06 15:40:00,52.06,52.12,52.02,52.1,101500.0,47.2868,47.3413,47.2505,47.3232,101500.0
2015-03-06 15:50:00,52.1,52.23,52.1,52.21,178700.0,47.3232,47.4413,47.3232,47.4231,178700.0
2015-03-09 09:30:00,52.21,52.4,52.04,52.09,72300.0,47.4231,47.5957,47.2687,47.3141,72300.0
2015-03-09 09:40:00,52.08,52.24,52.06,52.21,23800.0,47.305,47.4503,47.2868,47.4231,23800.0
2015-03-09 09:50:00,52.23,52.3,52.16,52.23,46600.0,47.4413,47.5048,47.3777,47.4413,46600.0
2015-03-09 10:00:00,52.22,52.29,52.2,52.26,38800.0,47.4322,47.4958,47.414,47.4685,38800.0
2015-03-09 10:10:00,52.26,52.35,52.24,52.31,49200.0,47.4685,47.5502,47.4503,47.5139,49200.0
2015-03-09 10:20:00,52.3,52.34,52.29,52.3,37400.0,47.5048,47.5412,47.4958,47.5048,37400.0
2015-03-09 10:30:00,52.29,52.3,52.26,52.26,64800.0,47.4958,47.5048,47.4685,47.4685,64800.0
2015-03-09 10:40:00,52.26,52.3,52.22,52.27,38500.0,47.4685,47.5048,47.4322,47.4776,38500.0
2015-03-09 10:50:00,52.27,52.28,52.19,52.23,34700.0,47.4776,47.4867,47.4049,47.4413,34700.0
2015-03-09 11:00:00,52.23,52.26,52.06,52.07,64800.0,47.4413,47.4685,47.2868,47.2959,64800.0
2015-03-09 11:10:00,52.07,52.08,51.96,52.05,51800.0,47.2959,47.305,47.196,47.2778,51800.0
2015-03-09 11:20:00,52.05,52.08,52.02,52.03,46200.0,47.2778,47.305,47.2505,47.2596,46200.0
2015-03-09 11:30:00,52.04,52.08,51.91,51.91,49700.0,47.2687,47.305,47.1506,47.1506,49700.0
2015-03-09 11:40:00,51.91,51.95,51.86,51.88,46400.0,47.1506,47.1869,47.1052,47.1233,46400.0
2015-03-09 11:50:00,51.88,51.89,51.8,51.8,71300.0,47.1233,47.1324,47.0507,47.0507,71300.0
2015-03-09 12:00:00,51.81,51.88,51.8,51.83,38400.0,47.0598,47.1233,47.0507,47.0779,38400.0
2015-03-09 12:10:00,51.83,51.84,51.77,51.78,48000.0,47.0779,47.087,47.0234,47.0325,48000.0
2015-03-09 12:20:00,51.77,51.85,51.77,51.85,23300.0,47.0234,47.0961,47.0234,47.0961,23300.0
2015-03-09 12:30:00,51.84,52.01,51.84,52.0,41100.0,47.087,47.2414,47.087,47.2323,41100.0
2015-03-09 12:40:00,51.99,52.04,51.96,52.02,40600.0,47.2233,47.2687,47.196,47.2505,40600.0
2015-03-09 12:50:00,52.01,52.08,51.99,52.08,18200.0,47.2414,47.305,47.2233,47.305,18200.0
2015-03-09 13:00:00,52.09,52.1,52.06,52.1,21600.0,47.3141,47.3232,47.2868,47.3232,21600.0
2015-03-09 13:10:00,52.1,52.15,52.09,52.13,21300.0,47.3232,47.3686,47.3141,47.3504,21300.0
2015-03-09 13:20:00,52.13,52.14,52.07,52.13,33800.0,47.3504,47.3595,47.2959,47.3504,33800.0
2015-03-09 13:30:00,52.13,52.16,52.1,52.14,33000.0,47.3504,47.3777,47.3232,47.3595,33000.0
2015-03-09 13:40:00,52.14,52.18,52.14,52.17,14300.0,47.3595,47.3958,47.3595,47.3868,14300.0
2015-03-09 13:50:00,52.18,52.19,52.16,52.18,19200.0,47.3958,47.4049,47.3777,47.3958,19200.0
2015-03-09 14:00:00,52.19,52.21,52.16,52.17,27500.0,47.4049,47.4231,47.3777,47.3868,27500.0
2015-03-09 14:10:00,52.16,52.16,52.14,52.14,21200.0,47.3777,47.3777,47.3595,47.3595,21200.0
2015-03-09 14:20:00,52.14,52.15,52.1,52.1,23400.0,47.3595,47.3686,47.3232,47.3232,23400.0
2015-03-09 14:30:00,52.1,52.13,52.07,52.13,56700.0,47.3232,47.3504,47.2959,47.3504,56700.0
2015-03-09 14:40:00,52.12,52.16,52.11,52.15,25200.0,47.3413,47.3777,47.3323,47.3686,25200.0
2015-03-09 14:50:00,52.16,52.22,52.15,52.22,29900.0,47.3777,47.4322,47.3686,47.4322,29900.0
2015-03-09 15:00:00,52.22,52.23,52.17,52.2,38800.0,47.4322,47.4413,47.3868,47.414,38800.0
2015-03-09 15:10:00,52.2,52.22,52.17,52.2,43800.0,47.414,47.4322,47.3868,47.414,43800.0
2015-03-09 15:20:00,52.19,52.2,52.11,52.13,48400.0,47.4049,47.414,47.3323,47.3504,48400.0
2015-03-09 15:30:00,52.13,52.16,52.09,52.09,86500.0,47.3504,47.3777,47.3141,47.3141,86500.0
2015-03-09 15:40:00,52.1,52.11,52.07,52.07,95900.0,47.3232,47.3323,47.2959,47.2959,95900.0
2015-03-09 15:50:00,52.08,52.09,52.03,52.06,122200.0,47.305,47.3141,47.2596,47.2868,122200.0
2015-03-10 09:30:00,52.0,52.0,51.81,51.9,107100.0,47.2323,47.2323,47.0598,47.1415,107100.0
2015-03-10 09:40:00,51.9,52.03,51.88,51.95,25200.0,47.1415,47.2596,47.1233,47.1869,25200.0
2015-03-10 09:50:00,51.94,52.12,51.94,52.03,29000.0,47.1778,47.3413,47.1778,47.2596,29000.0
2015-03-10 10:00:00,52.04,52.2,52.0,52.16,39000.0,47.2687,47.414,47.2323,47.3777,39000.0
2015-03-10 10:10:00,52.17,52.31,52.17,52.27,40900.0,47.3868,47.5139,47.3868,47.4776,40900.0
2015-03-10 10:20:00,52.28,52.39,52.28,52.37,25900.0,47.4867,47.5866,47.4867,47.5684,25900.0
2015-03-10 10:30:00,52.36,52.38,52.28,52.3,22600.0,47.5593,47.5775,47.4867,47.5048,22600.0
2015-03-10 10:40:00,52.3,52.37,52.29,52.36,30600.0,47.5048,47.5684,47.4958,47.5593,30600.0
2015-03-10 10:50:00,52.36,52.46,52.36,52.45,25900.0,47.5593,47.6502,47.5593,47.6411,25900.0
2015-03-10 11:00:00,52.46,52.49,52.38,52.47,42100.0,47.6502,47.6774,47.5775,47.6592,42100.0
2015-03-10 11:10:00,52.47,52.5,52.43,52.48,63500.0,47.6592,47.6865,47.6229,47.6683,63500.0
2015-03-10 11:20:00,52.48,52.49,52.27,52.32,29100.0,47.6683,47.6774,47.4776,47.523,29100.0
2015-03-10 11:30:00,52.31,52.31,52.21,52.21,28100.0,47.5139,47.5139,47.4231,47.4231,28100.0
2015-03-10 11:40:00,52.2,52.22,52.12,52.17,46300.0,47.414,47.4322,47.3413,47.3868,46300.0
2015-03-10 11:50:00,52.16,52.22,52.16,52.16,30100.0,47.3777,47.4322,47.3777,47.3777,30100.0
2015-03-10 12:00:00,52.17,52.17,52.06,52.13,45400.0,47.3868,47.3868,47.2868,47.3504,45400.0
2015-03-10 12:10:00,52.14,52.22,52.12,52.18,23900.0,47.3595,47.4322,47.3413,47.3958,23900.0
2015-03-10 12:20:00,52.17,52.17,52.1,52.11,27000.0,47.3868,47.3868,47.3232,47.3323,27000.0
2015-03-10 12:30:00,52.1,52.13,52.07,52.1,37800.0,47.3232,47.3504,47.2959,47.3232,37800.0
2015-03-10 12:40:00,52.1,52.21,52.09,52.17,26600.0,47.3232,47.4231,47.3141,47.3868,26600.0
2015-03-10 12:50:00,52.17,52.18,52.13,52.14,24600.0,47.3868,47.3958,47.3504,47.3595,24600.0
2015-03-10 13:00:00,52.15,52.16,52.07,52.07,21100.0,47.3686,47.3777,47.2959,47.2959,21100.0
2015-03-10 13:10:00,52.07,52.11,52.06,52.1,11400.0,47.2959,47.3323,47.2868,47.3232,11400.0
2015-03-10 13:20:00,52.11,52.17,52.11,52.15,41000.0,47.3323,47.3868,47.3323,47.3686,41000.0
2015-03-10 13:30:00,52.14,52.16,52.1,52.12,31900.0,47.3595,47.3777,47.3232,47.3413,31900.0
2015-03-10 13:40:00,52.11,52.15,52.1,52.14,23500.0,47.3323,47.3686,47.3232,47.3595,23500.0
2015-03-10 13:50:00,52.13,52.18,52.13,52.16,25400.0,47.3504,47.3958,47.3504,47.3777,25400.0
2015-03-10 14:00:00,52.16,52.16,52.11,52.11,29200.0,47.3777,47.3777,47.3323,47.3323,29200.0
2015-03-10 14:10:00,52.11,52.11,52.02,52.03,38600.0,47.3323,47.3323,47.2505,47.2596,38600.0
2015-03-10 14:20:00,52.03,52.03,51.98,51.99,51700.0,47.2596,47.2596,47.2142,47.2233,51700.0
2015-03-10 14:30:00,52.0,52.0,51.89,51.91,68100.0,47.2323,47.2323,47.1324,47.1506,68100.0
2015-03-10 14:40:00,51.91,51.95,51.87,51.92,45700.0,47.1506,47.1869,47.1143,47.1597,45700.0
2015-03-10 14:50:00,51.92,51.94,51.84,51.86,43300.0,47.1597,47.1778,47.087,47.1052,43300.0
2015-03-10 15:00:00,51.86,51.93,51.86,51.9,45200.0,47.1052,47.1688,47.1052,47.1415,45200.0
2015-03-10 15:10:00,51.9,51.93,51.87,51.92,48400.0,47.1415,47.1688,47.1143,47.1597,48400.0
2015-03-10 15:20:00,51.93,51.94,51.89,51.91,57500.0,47.1688,47.1778,47.1324,47.1506,57500.0
2015-03-10 15:30:00,51.91,51.91,51.85,51.9,74300.0,47.1506,47.1506,47.0961,47.1415,74300.0
2015-03-10 15:40:00,51.9,51.94,51.87,51.91,74800.0,47.1415,47.1778,47.1143,47.1506,74800.0
2015-03-10 15:50:00,51.9,51.92,51.75,51.78,244300.0,47.1415,47.1597,47.0053,47.0325,244300.0
2015-03-11 09:30:00,51.75,51.94,51.5,51.89,105800.0,47.0053,47.1778,46.7782,47.1324,105800.0
2015-03-11 09:40:00,51.9,51.9,51.73,51.76,31300.0,47.1415,47.1415,46.9871,47.0143,31300.0
2015-03-11 09:50:00,51.76,51.79,51.64,51.66,26800.0,47.0143,47.0416,46.9053,46.9235,26800.0
2015-03-11 10:00:00,51.66,51.71,51.61,51.63,26400.0,46.9235,46.9689,46.8781,46.8963,26400.0
2015-03-11 10:10:00,51.63,51.73,51.61,51.68,49300.0,46.8963,46.9871,46.8781,46.9417,49300.0
2015-03-11 10:20:00,51.67,51.68,51.53,51.57,29900.0,46.9326,46.9417,46.8054,46.8418,29900.0
2015-03-11 10:30:00,51.57,51.57,51.4,51.43,46400.0,46.8418,46.8418,46.6874,46.7146,46400.0
2015-03-11 10:40:00,51.43,51.48,51.35,51.48,80100.0,46.7146,46.76,46.6419,46.76,80100.0
2015-03-11 10:50:00,51.49,51.51,51.44,51.51,21600.0,46.7691,46.7873,46.7237,46.7873,21600.0
2015-03-11 11:00:00,51.5,51.56,51.34,51.35,27200.0,46.7782,46.8327,46.6329,46.6419,27200.0
2015-03-11 11:10:00,51.35,51.4,51.33,51.37,13800.0,46.6419,46.6874,46.6238,46.6601,13800.0
2015-03-11 11:20:00,51.37,51.39,51.25,51.38,65800.0,46.6601,46.6783,46.5511,46.6692,65800.0
2015-03-11 11:30:00,51.39,51.5,51.38,51.47,16700.0,46.6783,46.7782,46.6692,46.7509,16700.0
2015-03-11 11:40:00,51.47,51.53,51.46,51.49,15800.0,46.7509,46.8054,46.7418,46.7691,15800.0
2015-03-11 11:50:00,51.49,51.56,51.49,51.53,14500.0,46.7691,46.8327,46.7691,46.8054,14500.0
2015-03-11 12:00:00,51.53,51.57,51.44,51.55,21400.0,46.8054,46.8418,46.7237,46.8236,21400.0
2015-03-11 12:10:00,51.56,51.57,51.45,51.48,21300.0,46.8327,46.8418,46.7328,46.76,21300.0
2015-03-11 12:20:00,51.48,51.49,51.37,51.44,20100.0,46.76,46.7691,46.6601,46.7237,20100.0
2015-03-11 12:30:00,51.44,51.49,51.38,51.48,21000.0,46.7237,46.7691,46.6692,46.76,21000.0
2015-03-11 12:40:00,51.49,51.49,51.42,51.46,19600.0,46.7691,46.7691,46.7055,46.7418,19600.0
2015-03-11 12:50:00,51.46,51.53,51.44,51.5,11500.0,46.7418,46.8054,46.7237,46.7782,11500.0
2015-03-11 13:00:00,51.49,51.62,51.47,51.62,16600.0,46.7691,46.8872,46.7509,46.8872,16600.0
2015-03-11 13:10:00,51.62,51.66,51.59,51.63,14400.0,46.8872,46.9235,46.8599,46.8963,14400.0
2015-03-11 13:20:00,51.64,51.65,51.58,51.61,17900.0,46.9053,46.9144,46.8508,46.8781,17900.0
2015-03-11 13:30:00,51.61,51.62,51.46,51.5,21300.0,46.8781,46.8872,46.7418,46.7782,21300.0
2015-03-11 13:40:00,51.49,51.5,51.4,51.43,30600.0,46.7691,46.7782,46.6874,46.7146,30600.0
2015-03-11 13:50:00,51.45,51.54,51.45,51.45,29400.0,46.7328,46.8145,46.7328,46.7328,29400.0
2015-03-11 14:00:00,51.45,51.5,51.43,51.49,28100.0,46.7328,46.7782,46.7146,46.7691,28100.0
2015-03-11 14:10:00,51.49,51.56,51.47,51.56,35700.0,46.7691,46.8327,46.7509,46.8327,35700.0
2015-03-11 14:20:00,51.57,51.58,51.53,51.56,24000.0,46.8418,46.8508,46.8054,46.8327,24000.0
2015-03-11 14:30:00,51.56,51.63,51.55,51.63,33100.0,46.8327,46.8963,46.8236,46.8963,33100.0
2015-03-11 14:40:00,51.62,51.62,51.54,51.57,25300.0,46.8872,46.8872,46.8145,46.8418,25300.0
2015-03-11 14:50:00,51.57,51.62,51.55,51.61,31000.0,46.8418,46.8872,46.8236,46.8781,31000.0
2015-03-11 15:00:00,51.6,51.6,51.52,51.53,34300.0,46.869,46.869,46.7963,46.8054,34300.0
2015-03-11 15:10:00,51.53,51.55,51.48,51.52,43400.0,46.8054,46.8236,46.76,46.7963,43400.0
2015-03-11 15:20:00,51.52,51.52,51.43,51.44,61700.0,46.7963,46.7963,46.7146,46.7237,61700.0
2015-03-11 15:30:00,51.44,51.44,51.37,51.38,66100.0,46.7237,46.7237,46.6601,46.6692,66100.0
2015-03-11 15:40:00,51.38,51.46,51.37,51.43,106100.0,46.6692,46.7418,46.6601,46.7146,106100.0
2015-03-11 15:50:00,51.42,51.44,51.36,51.37,119700.0,46.7055,46.7237,46.651,46.6601,119700.0
2015-03-12 09:30:00,51.63,51.95,51.63,51.78,60700.0,46.8963,47.1869,46.8963,47.0325,60700.0
2015-03-12 09:40:00,51.81,51.95,51.78,51.83,32500.0,47.0598,47.1869,47.0325,47.0779,32500.0
2015-03-12 09:50:00,51.82,51.91,51.77,51.78,31200.0,47.0688,47.1506,47.0234,47.0325,31200.0
2015-03-12 10:00:00,51.77,52.04,51.77,52.03,34900.0,47.0234,47.2687,47.0234,47.2596,34900.0
2015-03-12 10:10:00,52.02,52.02,51.91,51.97,33400.0,47.2505,47.2505,47.1506,47.2051,33400.0
2015-03-12 10:20:00,51.99,52.1,51.99,52.05,23600.0,47.2233,47.3232,47.2233,47.2778,23600.0
2015-03-12 10:30:00,52.05,52.18,52.05,52.18,25700.0,47.2778,47.3958,47.2778,47.3958,25700.0
2015-03-12 10:40:00,52.18,52.22,52.1,52.14,37200.0,47.3958,47.4322,47.3232,47.3595,37200.0
2015-03-12 10:50:00,52.15,52.17,52.07,52.1,25900.0,47.3686,47.3868,47.2959,47.3232,25900.0
2015-03-12 11:00:00,52.11,52.14,52.03,52.03,25300.0,47.3323,47.3595,47.2596,47.2596,25300.0
2015-03-12 11:10:00,52.04,52.12,52.01,52.12,34600.0,47.2687,47.3413,47.2414,47.3413,34600.0
2015-03-12 11:20:00,52.11,52.25,52.1,52.25,28600.0,47.3323,47.4594,47.3232,47.4594,28600.0
2015-03-12 11:30:00,52.25,52.27,52.19,52.21,27000.0,47.4594,47.4776,47.4049,47.4231,27000.0
2015-03-12 11:40:00,52.22,52.22,52.18,52.19,18000.0,47.4322,47.4322,47.3958,47.4049,18000.0
2015-03-12 11:50:00,52.19,52.28,52.19,52.27,31400.0,47.4049,47.4867,47.4049,47.4776,31400.0
2015-03-12 12:00:00,52.27,52.29,52.22,52.24,23900.0,47.4776,47.4958,47.4322,47.4503,23900.0
2015-03-12 12:10:00,52.23,52.27,52.21,52.24,15300.0,47.4413,47.4776,47.4231,47.4503,15300.0
2015-03-12 12:20:00,52.23,52.26,52.18,52.25,20900.0,47.4413,47.4685,47.3958,47.4594,20900.0
2015-03-12 12:30:00,52.26,52.27,52.19,52.22,38500.0,47.4685,47.4776,47.4049,47.4322,38500.0
2015-03-12 12:40:00,52.21,52.28,52.18,52.27,19600.0,47.4231,47.4867,47.3958,47.4776,19600.0
2015-03-12 12:50:00,52.26,52.29,52.26,52.29,12100.0,47.4685,47.4958,47.4685,47.4958,12100.0
2015-03-12 13:00:00,52.29,52.32,52.25,52.32,36400.0,47.4958,47.523,47.4594,47.523,36400.0
2015-03-12 13:10:00,52.31,52.34,52.3,52.32,25600.0,47.5139,47.5412,47.5048,47.523,25600.0
2015-03-12 13:20:00,52.32,52.33,52.28,52.3,34000.0,47.523,47.5321,47.4867,47.5048,34000.0
2015-03-12 13:30:00,52.3,52.37,52.28,52.36,26200.0,47.5048,47.5684,47.4867,47.5593,26200.0
2015-03-12 13:40:00,52.36,52.42,52.35,52.36,26300.0,47.5593,47.6138,47.5502,47.5593,26300.0
2015-03-12 13:50:00,52.37,52.42,52.37,52.4,18400.0,47.5684,47.6138,47.5684,47.5957,18400.0
2015-03-12 14:00:00,52.41,52.47,52.4,52.45,39400.0,47.6047,47.6592,47.5957,47.6411,39400.0
2015-03-12 14:10:00,52.45,52.48,52.44,52.46,20800.0,47.6411,47.6683,47.632,47.6502,20800.0
2015-03-12 14:20:00,52.46,52.48,52.45,52.48,20600.0,47.6502,47.6683,47.6411,47.6683,20600.0
2015-03-12 14:30:00,52.48,52.48,52.42,52.44,21200.0,47.6683,47.6683,47.6138,47.632,21200.0
2015-03-12 14:40:00,52.44,52.46,52.4,52.44,36600.0,47.632,47.6502,47.5957,47.632,36600.0
2015-03-12 14:50:00,52.44,52.5,52.44,52.49,39700.0,47.632,47.6865,47.632,47.6774,39700.0
2015-03-12 15:00:00,52.5,52.55,52.49,52.52,27900.0,47.6865,47.7319,47.6774,47.7047,27900.0
2015-03-12 15:10:00,52.52,52.61,52.51,52.6,59400.0,47.7047,47.7864,47.6956,47.7773,59400.0
2015-03-12 15:20:00,52.6,52.6,52.55,52.57,55400.0,47.7773,47.7773,47.7319,47.7501,55400.0
2015-03-12 15:30:00,52.57,52.58,52.51,52.53,69200.0,47.7501,47.7592,47.6956,47.7137,69200.0
2015-03-12 15:40:00,52.53,52.54,52.4,52.41,75500.0,47.7137,47.7228,47.5957,47.6047,75500.0
2015-03-12 15:50:00,52.41,52.42,52.38,52.4,170900.0,47.6047,47.6138,47.5775,47.5957,170900.0
2015-03-13 09:30:00,52.25,52.27,51.66,51.98,52200.0,47.4594,47.4776,46.9235,47.2142,52200.0
2015-03-13 09:40:00,52.01,52.01,51.82,51.84,30900.0,47.2414,47.2414,47.0688,47.087,30900.0
2015-03-13 09:50:00,51.84,52.0,51.83,51.95,28700.0,47.087,47.2323,47.0779,47.1869,28700.0
2015-03-13 10:00:00,51.94,52.02,51.85,51.88,36200.0,47.1778,47.2505,47.0961,47.1233,36200.0
2015-03-13 10:10:00,51.87,51.9,51.83,51.85,27400.0,47.1143,47.1415,47.0779,47.0961,27400.0
2015-03-13 10:20:00,51.85,51.89,51.65,51.65,55000.0,47.0961,47.1324,46.9144,46.9144,55000.0
2015-03-13 10:30:00,51.65,51.67,51.62,51.63,58000.0,46.9144,46.9326,46.8872,46.8963,58000.0
2015-03-13 10:40:00,51.63,51.66,51.59,51.61,48500.0,46.8963,46.9235,46.8599,46.8781,48500.0
2015-03-13 10:50:00,51.62,51.62,51.49,51.51,34400.0,46.8872,46.8872,46.7691,46.7873,34400.0
2015-03-13 11:00:00,51.5,51.5,51.41,51.44,22200.0,46.7782,46.7782,46.6964,46.7237,22200.0
2015-03-13 11:10:00,51.44,51.45,51.27,51.29,47400.0,46.7237,46.7328,46.5693,46.5874,47400.0
2015-03-13 11:20:00,51.28,51.29,51.11,51.16,93200.0,46.5784,46.5874,46.4239,46.4694,93200.0
2015-03-13 11:30:00,51.17,51.26,51.14,51.26,40200.0,46.4784,46.5602,46.4512,46.5602,40200.0
2015-03-13 11:40:00,51.27,51.31,51.25,51.3,55400.0,46.5693,46.6056,46.5511,46.5965,55400.0
2015-03-13 11:50:00,51.29,51.47,51.29,51.45,40200.0,46.5874,46.7509,46.5874,46.7328,40200.0
2015-03-13 12:00:00,51.45,51.46,51.39,51.46,26400.0,46.7328,46.7418,46.6783,46.7418,26400.0
2015-03-13 12:10:00,51.45,51.48,51.39,51.41,42700.0,46.7328,46.76,46.6783,46.6964,42700.0
2015-03-13 12:20:00,51.41,51.52,51.4,51.46,141700.0,46.6964,46.7963,46.6874,46.7418,141700.0
2015-03-13 12:30:00,51.46,51.63,51.42,51.6,203400.0,46.7418,46.8963,46.7055,46.869,203400.0
2015-03-13 12:40:00,51.6,51.6,51.45,51.48,200100.0,46.869,46.869,46.7328,46.76,200100.0
2015-03-13 12:50:00,51.49,51.69,51.45,51.69,129800.0,46.7691,46.9508,46.7328,46.9508,129800.0
2015-03-13 13:00:00,51.68,51.76,51.66,51.76,50200.0,46.9417,47.0143,46.9235,47.0143,50200.0
2015-03-13 13:10:00,51.75,51.97,51.75,51.97,113900.0,47.0053,47.2051,47.0053,47.2051,113900.0
2015-03-13 13:20:00,51.97,51.98,51.72,51.72,43300.0,47.2051,47.2142,46.978,46.978,43300.0
2015-03-13 13:30:00,51.72,51.74,51.66,51.73,27700.0,46.978,46.9962,46.9235,46.9871,27700.0
2015-03-13 13:40:00,51.73,51.84,51.73,51.84,27800.0,46.9871,47.087,46.9871,47.087,27800.0
2015-03-13 13:50:00,51.84,51.91,51.84,51.91,23700.0,47.087,47.1506,47.087,47.1506,23700.0
2015-03-13 14:00:00,51.9,51.94,51.86,51.92,57900.0,47.1415,47.1778,47.1052,47.1597,57900.0
2015-03-13 14:10:00,51.92,51.94,51.86,51.88,33500.0,47.1597,47.1778,47.1052,47.1233,33500.0
2015-03-13 14:20:00,51.88,51.89,51.8,51.84,35500.0,47.1233,47.1324,47.0507,47.087,35500.0
2015-03-13 14:30:00,51.84,51.84,51.74,51.74,50600.0,47.087,47.087,46.9962,46.9962,50600.0
2015-03-13 14:40:00,51.74,51.76,51.62,51.72,35800.0,46.9962,47.0143,46.8872,46.978,35800.0
2015-03-13 14:50:00,51.71,51.74,51.64,51.73,28300.0,46.9689,46.9962,46.9053,46.9871,28300.0
2015-03-13 15:00:00,51.73,51.76,51.6,51.65,279300.0,46.9871,47.0143,46.869,46.9144,279300.0
2015-03-13 15:10:00,51.65,51.71,51.63,51.64,79200.0,46.9144,46.9689,46.8963,46.9053,79200.0
2015-03-13 15:20:00,51.64,51.66,51.61,51.66,71400.0,46.9053,46.9235,46.8781,46.9235,71400.0
2015-03-13 15:30:00,51.66,51.73,51.61,51.69,134200.0,46.9235,46.9871,46.8781,46.9508,134200.0
2015-03-13 15:40:00,51.69,51.8,51.66,51.68,181800.0,46.9508,47.0507,46.9235,46.9417,181800.0
2015-03-13 15:50:00,51.69,51.81,51.68,51.8,232500.0,46.9508,47.0598,46.9417,47.0507,232500.0
2015-03-16 09:30:00,52.06,53.0,52.06,52.79,158700.0,47.2868,48.1407,47.2868,47.9499,158700.0
2015-03-16 09:40:00,52.82,53.23,52.8,53.11,140000.0,47.9772,48.3496,47.959,48.2406,140000.0
2015-03-16 09:50:00,53.14,53.45,53.11,53.44,70500.0,48.2678,48.5494,48.2406,48.5403,70500.0
2015-03-16 10:00:00,53.48,54.08,53.39,53.94,345500.0,48.5766,49.1216,48.4949,48.9945,345500.0
2015-03-16 10:10:00,53.9,54.05,53.81,54.05,106100.0,48.9581,49.0944,48.8764,49.0944,106100.0
2015-03-16 10:20:00,54.06,54.13,53.93,54.09,170400.0,49.1035,49.167,48.9854,49.1307,170400.0
2015-03-16 10:30:00,54.09,54.24,54.07,54.22,154800.0,49.1307,49.267,49.1125,49.2488,154800.0
2015-03-16 10:40:00,54.22,54.33,54.15,54.26,162900.0,49.2488,49.3487,49.1852,49.2851,162900.0
2015-03-16 10:50:00,54.24,54.32,54.12,54.2,226900.0,49.267,49.3396,49.158,49.2306,226900.0
2015-03-16 11:00:00,54.21,54.52,54.2,54.42,161400.0,49.2397,49.5213,49.2306,49.4305,161400.0
2015-03-16 11:10:00,54.42,54.65,54.41,54.57,105800.0,49.4305,49.6394,49.4214,49.5667,105800.0
2015-03-16 11:20:00,54.57,54.73,54.55,54.55,118400.0,49.5667,49.712,49.5485,49.5485,118400.0
2015-03-16 11:30:00,54.56,54.63,54.39,54.41,145700.0,49.5576,49.6212,49.4032,49.4214,145700.0
2015-03-16 11:40:00,54.41,54.62,54.39,54.59,85700.0,49.4214,49.6121,49.4032,49.5849,85700.0
2015-03-16 11:50:00,54.6,54.61,54.49,54.54,54200.0,49.594,49.603,49.494,49.5395,54200.0
2015-03-16 12:00:00,54.53,54.55,54.49,54.52,51000.0,49.5304,49.5485,49.494,49.5213,51000.0
2015-03-16 12:10:00,54.52,54.54,54.37,54.37,55700.0,49.5213,49.5395,49.385,49.385,55700.0
2015-03-16 12:20:00,54.36,54.44,54.33,54.36,77300.0,49.376,49.4486,49.3487,49.376,77300.0
2015-03-16 12:30:00,54.36,54.36,54.3,54.31,52400.0,49.376,49.376,49.3215,49.3305,52400.0
2015-03-16 12:40:00,54.32,54.37,54.25,54.26,65000.0,49.3396,49.385,49.276,49.2851,65000.0
2015-03-16 12:50:00,54.27,54.31,54.23,54.29,51000.0,49.2942,49.3305,49.2579,49.3124,51000.0
2015-03-16 13:00:00,54.28,54.29,54.14,54.17,49400.0,49.3033,49.3124,49.1761,49.2034,49400.0
2015-03-16 13:10:00,54.17,54.18,54.08,54.1,53800.0,49.2034,49.2125,49.1216,49.1398,53800.0
2015-03-16 13:20:00,54.1,54.11,53.96,54.04,75500.0,49.1398,49.1489,49.0126,49.0853,75500.0
2015-03-16 13:30:00,54.05,54.06,53.88,53.91,61300.0,49.0944,49.1035,48.94,48.9672,61300.0
2015-03-16 13:40:00,53.91,53.96,53.82,53.86,75300.0,48.9672,49.0126,48.8855,48.9218,75300.0
2015-03-16 13:50:00,53.86,53.88,53.71,53.71,64400.0,48.9218,48.94,48.7856,48.7856,64400.0
2015-03-16 14:00:00,53.72,53.74,53.61,53.62,77300.0,48.7946,48.8128,48.6947,48.7038,77300.0
2015-03-16 14:10:00,53.62,53.63,53.52,53.61,146700.0,48.7038,48.7129,48.613,48.6947,146700.0
2015-03-16 14:20:00,53.61,53.75,53.6,53.74,84500.0,48.6947,48.8219,48.6856,48.8128,84500.0
2015-03-16 14:30:00,53.75,53.77,53.67,53.7,73500.0,48.8219,48.8401,48.7492,48.7765,73500.0
2015-03-16 14:40:00,53.69,53.72,53.63,53.64,56100.0,48.7674,48.7946,48.7129,48.722,56100.0
2015-03-16 14:50:00,53.65,53.85,53.64,53.82,159400.0,48.7311,48.9127,48.722,48.8855,159400.0
2015-03-16 15:00:00,53.83,53.84,53.71,53.72,265000.0,48.8946,48.9036,48.7856,48.7946,265000.0
2015-03-16 15:10:00,53.71,53.74,53.65,53.68,102600.0,48.7856,48.8128,48.7311,48.7583,102600.0
2015-03-16 15:20:00,53.69,53.71,53.66,53.71,55600.0,48.7674,48.7856,48.7401,48.7856,55600.0
2015-03-16 15:30:00,53.71,53.72,53.59,53.68,154500.0,48.7856,48.7946,48.6766,48.7583,154500.0
2015-03-16 15:40:00,53.68,53.69,53.63,53.67,318000.0,48.7583,48.7674,48.7129,48.7492,318000.0
2015-03-16 15:50:00,53.66,53.75,53.55,53.55,518700.0,48.7401,48.8219,48.6402,48.6402,518700.0
2015-03-17 09:30:00,53.02,53.48,52.89,53.27,143000.0,48.1588,48.5766,48.0407,48.3859,143000.0
2015-03-17 09:40:00,53.28,53.4,53.21,53.22,78100.0,48.395,48.504,48.3314,48.3405,78100.0
2015-03-17 09:50:00,53.21,53.24,53.12,53.15,71200.0,48.3314,48.3586,48.2497,48.2769,71200.0
2015-03-17 10:00:00,53.15,53.19,53.04,53.12,349000.0,48.2769,48.3132,48.177,48.2497,349000.0
2015-03-17 10:10:00,53.11,53.23,53.06,53.22,143700.0,48.2406,48.3496,48.1952,48.3405,143700.0
2015-03-17 10:20:00,53.21,53.32,53.21,53.3,67200.0,48.3314,48.4313,48.3314,48.4131,67200.0
2015-03-17 10:30:00,53.3,53.49,53.29,53.37,450200.0,48.4131,48.5857,48.4041,48.4767,450200.0
2015-03-17 10:40:00,53.38,53.38,53.22,53.22,63100.0,48.4858,48.4858,48.3405,48.3405,63100.0
2015-03-17 10:50:00,53.21,53.23,53.08,53.1,74900.0,48.3314,48.3496,48.2133,48.2315,74900.0
2015-03-17 11:00:00,53.09,53.12,53.05,53.07,130000.0,48.2224,48.2497,48.1861,48.2042,130000.0
2015-03-17 11:10:00,53.07,53.15,53.05,53.07,120100.0,48.2042,48.2769,48.1861,48.2042,120100.0
2015-03-17 11:20:00,53.07,53.14,52.99,53.14,44300.0,48.2042,48.2678,48.1316,48.2678,44300.0
2015-03-17 11:30:00,53.15,53.22,53.14,53.19,60200.0,48.2769,48.3405,48.2678,48.3132,60200.0
2015-03-17 11:40:00,53.19,53.26,53.18,53.21,27800.0,48.3132,48.3768,48.3042,48.3314,27800.0
2015-03-17 11:50:00,53.21,53.23,53.18,53.22,29400.0,48.3314,48.3496,48.3042,48.3405,29400.0
2015-03-17 12:00:00,53.23,53.24,53.14,53.18,41200.0,48.3496,48.3586,48.2678,48.3042,41200.0
2015-03-17 12:10:00,53.17,53.25,53.12,53.2,70700.0,48.2951,48.3677,48.2497,48.3223,70700.0
2015-03-17 12:20:00,53.18,53.19,53.09,53.11,27000.0,48.3042,48.3132,48.2224,48.2406,27000.0
2015-03-17 12:30:00,53.12,53.15,53.06,53.08,25600.0,48.2497,48.2769,48.1952,48.2133,25600.0
2015-03-17 12:40:00,53.08,53.21,53.06,53.15,26300.0,48.2133,48.3314,48.1952,48.2769,26300.0
2015-03-17 12:50:00,53.16,53.26,53.14,53.26,25400.0,48.286,48.3768,48.2678,48.3768,25400.0
2015-03-17 13:00:00,53.25,53.28,53.15,53.27,22000.0,48.3677,48.395,48.2769,48.3859,22000.0
2015-03-17 13:10:00,53.27,53.31,53.25,53.28,35000.0,48.3859,48.4222,48.3677,48.395,35000.0
2015-03-17 13:20:00,53.29,53.36,53.29,53.34,53900.0,48.4041,48.4676,48.4041,48.4495,53900.0
2015-03-17 13:30:00,53.33,53.34,53.16,53.16,32700.0,48.4404,48.4495,48.286,48.286,32700.0
2015-03-17 13:40:00,53.15,53.2,53.08,53.1,51800.0,48.2769,48.3223,48.2133,48.2315,51800.0
2015-03-17 13:50:00,53.11,53.14,53.06,53.14,33900.0,48.2406,48.2678,48.1952,48.2678,33900.0
2015-03-17 14:00:00,53.15,53.19,53.07,53.08,31200.0,48.2769,48.3132,48.2042,48.2133,31200.0
2015-03-17 14:10:00,53.09,53.11,53.05,53.09,42500.0,48.2224,48.2406,48.1861,48.2224,42500.0
2015-03-17 14:20:00,53.09,53.1,53.0,53.01,22700.0,48.2224,48.2315,48.1407,48.1497,22700.0
2015-03-17 14:30:00,53.02,53.05,52.99,53.05,30000.0,48.1588,48.1861,48.1316,48.1861,30000.0
2015-03-17 14:40:00,53.04,53.05,53.0,53.01,26200.0,48.177,48.1861,48.1407,48.1497,26200.0
2015-03-17 14:50:00,53.0,53.03,52.99,53.03,44900.0,48.1407,48.1679,48.1316,48.1679,44900.0
2015-03-17 15:00:00,53.03,53.08,52.99,53.01,57100.0,48.1679,48.2133,48.1316,48.1497,57100.0
2015-03-17 15:10:00,53.02,53.09,53.0,53.08,61100.0,48.1588,48.2224,48.1407,48.2133,61100.0
2015-03-17 15:20:00,53.08,53.13,53.07,53.12,53800.0,48.2133,48.2587,48.2042,48.2497,53800.0
2015-03-17 15:30:00,53.12,53.17,53.09,53.09,91600.0,48.2497,48.2951,48.2224,48.2224,91600.0
2015-03-17 15:40:00,53.09,53.11,53.03,53.11,101500.0,48.2224,48.2406,48.1679,48.2406,101500.0
2015-03-17 15:50:00,53.11,53.17,53.04,53.05,486400.0,48.2406,48.2951,48.177,48.1861,486400.0
2015-03-18 09:30:00,53.02,53.22,52.88,53.18,53100.0,48.1588,48.3405,48.0317,48.3042,53100.0
2015-03-18 09:40:00,53.18,53.25,53.06,53.24,21800.0,48.3042,48.3677,48.1952,48.3586,21800.0
2015-03-18 09:50:00,53.23,53.35,53.21,53.35,34500.0,48.3496,48.4586,48.3314,48.4586,34500.0
2015-03-18 10:00:00,53.34,53.34,53.21,53.26,195400.0,48.4495,48.4495,48.3314,48.3768,195400.0
2015-03-18 10:10:00,53.25,53.36,53.2,53.31,164500.0,48.3677,48.4676,48.3223,48.4222,164500.0
2015-03-18 10:20:00,53.32,53.32,53.15,53.18,58200.0,48.4313,48.4313,48.2769,48.3042,58200.0
2015-03-18 10:30:00,53.18,53.28,53.14,53.28,44000.0,48.3042,48.395,48.2678,48.395,44000.0
2015-03-18 10:40:00,53.29,53.33,53.27,53.33,15500.0,48.4041,48.4404,48.3859,48.4404,15500.0
2015-03-18 10:50:00,53.32,53.33,53.23,53.27,24000.0,48.4313,48.4404,48.3496,48.3859,24000.0
2015-03-18 11:00:00,53.26,53.3,53.25,53.28,21000.0,48.3768,48.4131,48.3677,48.395,21000.0
2015-03-18 11:10:00,53.27,53.29,53.18,53.18,37800.0,48.3859,48.4041,48.3042,48.3042,37800.0
2015-03-18 11:20:00,53.19,53.19,53.06,53.06,53100.0,48.3132,48.3132,48.1952,48.1952,53100.0
2015-03-18 11:30:00,53.07,53.13,53.06,53.07,29500.0,48.2042,48.2587,48.1952,48.2042,29500.0
2015-03-18 11:40:00,53.07,53.14,52.95,52.99,58500.0,48.2042,48.2678,48.0952,48.1316,58500.0
2015-03-18 11:50:00,52.98,53.08,52.97,53.06,24700.0,48.1225,48.2133,48.1134,48.1952,24700.0
2015-03-18 12:00:00,53.05,53.06,52.97,52.98,129400.0,48.1861,48.1952,48.1134,48.1225,129400.0
2015-03-18 12:10:00,52.98,52.99,52.91,52.94,37400.0,48.1225,48.1316,48.0589,48.0862,37400.0
2015-03-18 12:20:00,52.93,52.99,52.88,52.95,27700.0,48.0771,48.1316,48.0317,48.0952,27700.0
2015-03-18 12:30:00,52.95,53.01,52.94,53.01,27700.0,48.0952,48.1497,48.0862,48.1497,27700.0
2015-03-18 12:40:00,53.01,53.01,52.95,52.96,16400.0,48.1497,48.1497,48.0952,48.1043,16400.0
2015-03-18 12:50:00,52.96,52.96,52.93,52.93,34300.0,48.1043,48.1043,48.0771,48.0771,34300.0
2015-03-18 13:00:00,52.94,52.95,52.82,52.82,33400.0,48.0862,48.0952,47.9772,47.9772,33400.0
2015-03-18 13:10:00,52.82,52.87,52.78,52.84,25300.0,47.9772,48.0226,47.9408,47.9953,25300.0
2015-03-18 13:20:00,52.83,52.83,52.78,52.79,27600.0,47.9862,47.9862,47.9408,47.9499,27600.0
2015-03-18 13:30:00,52.8,52.81,52.64,52.64,41100.0,47.959,47.9681,47.8137,47.8137,41100.0
2015-03-18 13:40:00,52.64,52.76,52.62,52.75,31600.0,47.8137,47.9227,47.7955,47.9136,31600.0
2015-03-18 13:50:00,52.75,52.99,52.75,52.99,46100.0,47.9136,48.1316,47.9136,48.1316,46100.0
2015-03-18 14:00:00,53.01,53.8,53.01,53.59,284600.0,48.1497,48.8673,48.1497,48.6766,284600.0
2015-03-18 14:10:00,53.6,53.74,53.38,53.7,260100.0,48.6856,48.8128,48.4858,48.7765,260100.0
2015-03-18 14:20:00,53.69,53.75,53.56,53.69,112000.0,48.7674,48.8219,48.6493,48.7674,112000.0
2015-03-18 14:30:00,53.69,53.79,53.66,53.66,186500.0,48.7674,48.8582,48.7401,48.7401,186500.0
2015-03-18 14:40:00,53.67,53.8,53.61,53.63,82300.0,48.7492,48.8673,48.6947,48.7129,82300.0
2015-03-18 14:50:00,53.65,53.72,53.57,53.72,107100.0,48.7311,48.7946,48.6584,48.7946,107100.0
2015-03-18 15:00:00,53.71,53.98,53.67,53.93,125900.0,48.7856,49.0308,48.7492,48.9854,125900.0
2015-03-18 15:10:00,53.93,54.29,53.93,54.24,128600.0,48.9854,49.3124,48.9854,49.267,128600.0
2015-03-18 15:20:00,54.25,54.33,54.21,54.23,119300.0,49.276,49.3487,49.2397,49.2579,119300.0
2015-03-18 15:30:00,54.23,54.26,54.17,54.22,126800.0,49.2579,49.2851,49.2034,49.2488,126800.0
2015-03-18 15:40:00,54.22,54.26,54.13,54.13,134300.0,49.2488,49.2851,49.167,49.167,134300.0
2015-03-18 15:50:00,54.14,54.25,54.11,54.21,392200.0,49.1761,49.276,49.1489,49.2397,392200.0
2015-03-19 09:30:00,54.0,54.11,53.65,53.82,65000.0,49.049,49.1489,48.7311,48.8855,65000.0
2015-03-19 09:40:00,53.82,54.6,53.82,54.59,49200.0,48.8855,49.594,48.8855,49.5849,49200.0
2015-03-19 09:50:00,54.58,54.75,54.37,54.51,42300.0,49.5758,49.7302,49.385,49.5122,42300.0
2015-03-19 10:00:00,54.49,54.49,54.32,54.34,59400.0,49.494,49.494,49.3396,49.3578,59400.0
2015-03-19 10:10:00,54.35,54.39,54.21,54.21,37200.0,49.3669,49.4032,49.2397,49.2397,37200.0
2015-03-19 10:20:00,54.23,54.25,54.08,54.18,22900.0,49.2579,49.276,49.1216,49.2125,22900.0
2015-03-19 10:30:00,54.18,54.19,54.0,54.0,28500.0,49.2125,49.2215,49.049,49.049,28500.0
2015-03-19 10:40:00,53.99,54.03,53.88,53.89,28100.0,49.0399,49.0762,48.94,48.9491,28100.0
2015-03-19 10:50:00,53.88,53.9,53.83,53.84,27500.0,48.94,48.9581,48.8946,48.9036,27500.0
2015-03-19 11:00:00,53.85,53.88,53.75,53.79,21800.0,48.9127,48.94,48.8219,48.8582,21800.0
2015-03-19 11:10:00,53.78,53.93,53.74,53.93,23400.0,48.8491,48.9854,48.8128,48.9854,23400.0
2015-03-19 11:20:00,53.93,53.94,53.83,53.84,19100.0,48.9854,48.9945,48.8946,48.9036,19100.0
2015-03-19 11:30:00,53.85,53.87,53.78,53.83,26400.0,48.9127,48.9309,48.8491,48.8946,26400.0
2015-03-19 11:40:00,53.85,53.86,53.72,53.8,20400.0,48.9127,48.9218,48.7946,48.8673,20400.0
2015-03-19 11:50:00,53.79,53.81,53.73,53.79,14700.0,48.8582,48.8764,48.8037,48.8582,14700.0
2015-03-19 12:00:00,53.79,53.8,53.72,53.75,20000.0,48.8582,48.8673,48.7946,48.8219,20000.0
2015-03-19 12:10:00,53.74,53.8,53.72,53.78,26400.0,48.8128,48.8673,48.7946,48.8491,26400.0
2015-03-19 12:20:00,53.8,53.81,53.74,53.79,18100.0,48.8673,48.8764,48.8128,48.8582,18100.0
2015-03-19 12:30:00,53.79,53.79,53.71,53.72,31900.0,48.8582,48.8582,48.7856,48.7946,31900.0
2015-03-19 12:40:00,53.71,53.78,53.69,53.74,35300.0,48.7856,48.8491,48.7674,48.8128,35300.0
2015-03-19 12:50:00,53.73,53.76,53.71,53.75,43500.0,48.8037,48.831,48.7856,48.8219,43500.0
2015-03-19 13:00:00,53.74,53.76,53.73,53.73,20800.0,48.8128,48.831,48.8037,48.8037,20800.0
2015-03-19 13:10:00,53.73,53.83,53.73,53.81,29700.0,48.8037,48.8946,48.8037,48.8764,29700.0
2015-03-19 13:20:00,53.82,53.92,53.82,53.91,17800.0,48.8855,48.9763,48.8855,48.9672,17800.0
2015-03-19 13:30:00,53.91,53.94,53.84,53.85,23700.0,48.9672,48.9945,48.9036,48.9127,23700.0
2015-03-19 13:40:00,53.83,53.87,53.82,53.83,27400.0,48.8946,48.9309,48.8855,48.8946,27400.0
2015-03-19 13:50:00,53.82,53.83,53.75,53.75,27500.0,48.8855,48.8946,48.8219,48.8219,27500.0
2015-03-19 14:00:00,53.74,53.78,53.74,53.78,53000.0,48.8128,48.8491,48.8128,48.8491,53000.0
2015-03-19 14:10:00,53.79,53.83,53.74,53.74,35500.0,48.8582,48.8946,48.8128,48.8128,35500.0
2015-03-19 14:20:00,53.74,53.75,53.72,53.74,41400.0,48.8128,48.8219,48.7946,48.8128,41400.0
2015-03-19 14:30:00,53.74,53.77,53.68,53.7,50400.0,48.8128,48.8401,48.7583,48.7765,50400.0
2015-03-19 14:40:00,53.7,53.73,53.63,53.64,38400.0,48.7765,48.8037,48.7129,48.722,38400.0
2015-03-19 14:50:00,53.64,53.72,53.62,53.72,32400.0,48.722,48.7946,48.7038,48.7946,32400.0
2015-03-19 15:00:00,53.73,53.82,53.71,53.74,39200.0,48.8037,48.8855,48.7856,48.8128,39200.0
2015-03-19 15:10:00,53.73,53.74,53.66,53.66,34900.0,48.8037,48.8128,48.7401,48.7401,34900.0
2015-03-19 15:20:00,53.67,53.69,53.62,53.67,53000.0,48.7492,48.7674,48.7038,48.7492,53000.0
2015-03-19 15:30:00,53.67,53.72,53.65,53.69,42300.0,48.7492,48.7946,48.7311,48.7674,42300.0
2015-03-19 15:40:00,53.69,53.7,53.61,53.64,76400.0,48.7674,48.7765,48.6947,48.722,76400.0
2015-03-19 15:50:00,53.64,53.64,53.6,53.61,276300.0,48.722,48.722,48.6856,48.6947,276300.0
2015-03-20 09:30:00,53.89,54.34,53.57,54.15,503200.0,48.9491,49.3578,48.6584,49.1852,503200.0
2015-03-20 09:40:00,54.16,54.18,53.78,53.78,68900.0,49.1943,49.2125,48.8491,48.8491,68900.0
2015-03-20 09:50:00,53.79,53.82,53.47,53.48,82000.0,48.8582,48.8855,48.5676,48.5766,82000.0
2015-03-20 10:00:00,53.48,53.5,53.34,53.34,68700.0,48.5766,48.5948,48.4495,48.4495,68700.0
2015-03-20 10:10:00,53.33,53.36,53.26,53.27,60300.0,48.4404,48.4676,48.3768,48.3859,60300.0
2015-03-20 10:20:00,53.26,53.29,53.18,53.18,54400.0,48.3768,48.4041,48.3042,48.3042,54400.0
2015-03-20 10:30:00,53.18,53.38,53.18,53.28,147900.0,48.3042,48.4858,48.3042,48.395,147900.0
2015-03-20 10:40:00,53.29,53.38,53.27,53.35,54400.0,48.4041,48.4858,48.3859,48.4586,54400.0
2015-03-20 10:50:00,53.35,53.57,53.34,53.54,42100.0,48.4586,48.6584,48.4495,48.6311,42100.0
2015-03-20 11:00:00,53.54,53.54,53.44,53.47,33600.0,48.6311,48.6311,48.5403,48.5676,33600.0
2015-03-20 11:10:00,53.46,53.47,53.36,53.45,51900.0,48.5585,48.5676,48.4676,48.5494,51900.0
2015-03-20 11:20:00,53.44,53.53,53.43,53.45,29200.0,48.5403,48.6221,48.5312,48.5494,29200.0
2015-03-20 11:30:00,53.45,53.48,53.38,53.47,28800.0,48.5494,48.5766,48.4858,48.5676,28800.0
2015-03-20 11:40:00,53.47,53.48,53.37,53.39,32900.0,48.5676,48.5766,48.4767,48.4949,32900.0
2015-03-20 11:50:00,53.4,53.42,53.35,53.41,30900.0,48.504,48.5221,48.4586,48.5131,30900.0
2015-03-20 12:00:00,53.4,53.47,53.4,53.44,19500.0,48.504,48.5676,48.504,48.5403,19500.0
2015-03-20 12:10:00,53.45,53.54,53.44,53.5,23900.0,48.5494,48.6311,48.5403,48.5948,23900.0
2015-03-20 12:20:00,53.5,53.61,53.48,53.57,36200.0,48.5948,48.6947,48.5766,48.6584,36200.0
2015-03-20 12:30:00,53.58,53.67,53.58,53.67,21900.0,48.6675,48.7492,48.6675,48.7492,21900.0
2015-03-20 12:40:00,53.65,53.8,53.64,53.78,42500.0,48.7311,48.8673,48.722,48.8491,42500.0
2015-03-20 12:50:00,53.79,53.9,53.79,53.86,19100.0,48.8582,48.9581,48.8582,48.9218,19100.0
2015-03-20 13:00:00,53.84,53.9,53.8,53.8,62500.0,48.9036,48.9581,48.8673,48.8673,62500.0
2015-03-20 13:10:00,53.81,53.84,53.73,53.83,44300.0,48.8764,48.9036,48.8037,48.8946,44300.0
2015-03-20 13:20:00,53.83,53.87,53.79,53.8,42700.0,48.8946,48.9309,48.8582,48.8673,42700.0
2015-03-20 13:30:00,53.8,53.96,53.79,53.92,71700.0,48.8673,49.0126,48.8582,48.9763,71700.0
2015-03-20 13:40:00,53.93,53.94,53.88,53.91,35300.0,48.9854,48.9945,48.94,48.9672,35300.0
2015-03-20 13:50:00,53.91,53.96,53.9,53.95,30400.0,48.9672,49.0126,48.9581,49.0036,30400.0
2015-03-20 14:00:00,53.96,54.03,53.96,54.0,34700.0,49.0126,49.0762,49.0126,49.049,34700.0
2015-03-20 14:10:00,54.0,54.02,53.98,54.02,70900.0,49.049,49.0671,49.0308,49.0671,70900.0
2015-03-20 14:20:00,54.01,54.01,53.91,53.94,19900.0,49.0581,49.0581,48.9672,48.9945,19900.0
2015-03-20 14:30:00,53.94,53.99,53.94,53.98,15900.0,48.9945,49.0399,48.9945,49.0308,15900.0
2015-03-20 14:40:00,53.98,54.02,53.97,54.0,17600.0,49.0308,49.0671,49.0217,49.049,17600.0
2015-03-20 14:50:00,54.0,54.02,53.97,54.02,25600.0,49.049,49.0671,49.0217,49.0671,25600.0
2015-03-20 15:00:00,54.02,54.07,54.01,54.02,27800.0,49.0671,49.1125,49.0581,49.0671,27800.0
2015-03-20 15:10:00,54.02,54.02,53.87,53.87,27400.0,49.0671,49.0671,48.9309,48.9309,27400.0
2015-03-20 15:20:00,53.88,53.96,53.82,53.96,46200.0,48.94,49.0126,48.8855,49.0126,46200.0
2015-03-20 15:30:00,53.96,54.0,53.9,53.98,49700.0,49.0126,49.049,48.9581,49.0308,49700.0
2015-03-20 15:40:00,53.98,54.04,53.96,54.0,174500.0,49.0308,49.0853,49.0126,49.049,174500.0
2015-03-20 15:50:00,53.99,54.01,53.94,54.0,443900.0,49.0399,49.0581,48.9945,49.049,443900.0
2015-03-23 09:30:00,54.19,54.24,54.02,54.24,60100.0,49.2215,49.267,49.0671,49.267,60100.0
2015-03-23 09:40:00,54.25,54.29,54.19,54.29,20600.0,49.276,49.3124,49.2215,49.3124,20600.0
2015-03-23 09:50:00,54.3,54.47,54.3,54.39,28500.0,49.3215,49.4759,49.3215,49.4032,28500.0
2015-03-23 10:00:00,54.42,54.43,54.32,54.39,16300.0,49.4305,49.4395,49.3396,49.4032,16300.0
2015-03-23 10:10:00,54.39,54.45,54.28,54.35,18700.0,49.4032,49.4577,49.3033,49.3669,18700.0
2015-03-23 10:20:00,54.34,54.42,54.29,54.38,22200.0,49.3578,49.4305,49.3124,49.3941,22200.0
2015-03-23 10:30:00,54.38,54.45,54.35,54.44,48400.0,49.3941,49.4577,49.3669,49.4486,48400.0
2015-03-23 10:40:00,54.44,54.52,54.43,54.51,58800.0,49.4486,49.5213,49.4395,49.5122,58800.0
2015-03-23 10:50:00,54.52,54.58,54.48,54.48,33700.0,49.5213,49.5758,49.485,49.485,33700.0
2015-03-23 11:00:00,54.48,54.53,54.44,54.47,58900.0,49.485,49.5304,49.4486,49.4759,58900.0
2015-03-23 11:10:00,54.47,54.6,54.45,54.54,192100.0,49.4759,49.594,49.4577,49.5395,192100.0
2015-03-23 11:20:00,54.53,54.64,54.51,54.53,95500.0,49.5304,49.6303,49.5122,49.5304,95500.0
2015-03-23 11:30:00,54.54,54.65,54.54,54.65,72200.0,49.5395,49.6394,49.5395,49.6394,72200.0
2015-03-23 11:40:00,54.64,54.72,54.6,54.68,48700.0,49.6303,49.703,49.594,49.6666,48700.0
2015-03-23 11:50:00,54.69,54.71,54.64,54.66,62100.0,49.6757,49.6939,49.6303,49.6485,62100.0
2015-03-23 12:00:00,54.65,54.65,54.5,54.54,26900.0,49.6394,49.6394,49.5031,49.5395,26900.0
2015-03-23 12:10:00,54.53,54.67,54.53,54.66,27700.0,49.5304,49.6575,49.5304,49.6485,27700.0
2015-03-23 12:20:00,54.66,54.73,54.64,54.73,31200.0,49.6485,49.712,49.6303,49.712,31200.0
2015-03-23 12:30:00,54.74,54.79,54.73,54.74,29100.0,49.7211,49.7665,49.712,49.7211,29100.0
2015-03-23 12:40:00,54.73,54.78,54.73,54.77,24200.0,49.712,49.7575,49.712,49.7484,24200.0
2015-03-23 12:50:00,54.77,54.77,54.59,54.6,30100.0,49.7484,49.7484,49.5849,49.594,30100.0
2015-03-23 13:00:00,54.6,54.7,54.59,54.7,33600.0,49.594,49.6848,49.5849,49.6848,33600.0
2015-03-23 13:10:00,54.7,54.72,54.66,54.68,86100.0,49.6848,49.703,49.6485,49.6666,86100.0
2015-03-23 13:20:00,54.68,54.69,54.6,54.62,18300.0,49.6666,49.6757,49.594,49.6121,18300.0
2015-03-23 13:30:00,54.62,54.65,54.6,54.65,15000.0,49.6121,49.6394,49.594,49.6394,15000.0
2015-03-23 13:40:00,54.65,54.65,54.61,54.64,15500.0,49.6394,49.6394,49.603,49.6303,15500.0
2015-03-23 13:50:00,54.64,54.64,54.59,54.6,18000.0,49.6303,49.6303,49.5849,49.594,18000.0
2015-03-23 14:00:00,54.6,54.65,54.58,54.64,23400.0,49.594,49.6394,49.5758,49.6303,23400.0
2015-03-23 14:10:00,54.64,54.65,54.6,54.64,27500.0,49.6303,49.6394,49.594,49.6303,27500.0
2015-03-23 14:20:00,54.64,54.64,54.55,54.56,31600.0,49.6303,49.6303,49.5485,49.5576,31600.0
2015-03-23 14:30:00,54.56,54.57,54.5,54.52,31400.0,49.5576,49.5667,49.5031,49.5213,31400.0
2015-03-23 14:40:00,54.53,54.59,54.53,54.55,26300.0,49.5304,49.5849,49.5304,49.5485,26300.0
2015-03-23 14:50:00,54.54,54.59,54.53,54.59,24100.0,49.5395,49.5849,49.5304,49.5849,24100.0
2015-03-23 15:00:00,54.59,54.6,54.54,54.56,33700.0,49.5849,49.594,49.5395,49.5576,33700.0
2015-03-23 15:10:00,54.56,54.57,54.53,54.53,95500.0,49.5576,49.5667,49.5304,49.5304,95500.0
2015-03-23 15:20:00,54.52,54.59,54.51,54.56,41700.0,49.5213,49.5849,49.5122,49.5576,41700.0
2015-03-23 15:30:00,54.57,54.58,54.54,54.58,45100.0,49.5667,49.5758,49.5395,49.5758,45100.0
2015-03-23 15:40:00,54.58,54.61,54.57,54.57,98700.0,49.5758,49.603,49.5667,49.5667,98700.0
2015-03-23 15:50:00,54.58,54.59,54.49,54.5,307600.0,49.5758,49.5849,49.494,49.5031,307600.0
2015-03-24 09:30:00,54.47,54.79,54.35,54.45,67800.0,49.4759,49.7665,49.3669,49.4577,67800.0
2015-03-24 09:40:00,54.43,54.58,54.37,54.53,34100.0,49.4395,49.5758,49.385,49.5304,34100.0
2015-03-24 09:50:00,54.54,54.62,54.37,54.57,57400.0,49.5395,49.6121,49.385,49.5667,57400.0
2015-03-24 10:00:00,54.57,54.57,54.42,54.46,30100.0,49.5667,49.5667,49.4305,49.4668,30100.0
2015-03-24 10:10:00,54.46,54.49,54.28,54.3,51800.0,49.4668,49.494,49.3033,49.3215,51800.0
2015-03-24 10:20:00,54.29,54.3,54.17,54.23,29200.0,49.3124,49.3215,49.2034,49.2579,29200.0
2015-03-24 10:30:00,54.25,54.3,54.19,54.27,33800.0,49.276,49.3215,49.2215,49.2942,33800.0
2015-03-24 10:40:00,54.27,54.27,54.09,54.09,43000.0,49.2942,49.2942,49.1307,49.1307,43000.0
2015-03-24 10:50:00,54.1,54.11,53.93,53.93,41100.0,49.1398,49.1489,48.9854,48.9854,41100.0
2015-03-24 11:00:00,53.95,53.99,53.87,53.98,43200.0,49.0036,49.0399,48.9309,49.0308,43200.0
2015-03-24 11:10:00,53.98,54.01,53.96,53.97,31300.0,49.0308,49.0581,49.0126,49.0217,31300.0
2015-03-24 11:20:00,53.96,53.97,53.91,53.96,68400.0,49.0126,49.0217,48.9672,49.0126,68400.0
2015-03-24 11:30:00,53.96,53.97,53.82,53.83,33500.0,49.0126,49.0217,48.8855,48.8946,33500.0
2015-03-24 11:40:00,53.83,53.84,53.76,53.8,38900.0,48.8946,48.9036,48.831,48.8673,38900.0
2015-03-24 11:50:00,53.8,53.95,53.8,53.86,30100.0,48.8673,49.0036,48.8673,48.9218,30100.0
2015-03-24 12:00:00,53.86,53.86,53.75,53.77,38100.0,48.9218,48.9218,48.8219,48.8401,38100.0
2015-03-24 12:10:00,53.77,53.79,53.7,53.7,21200.0,48.8401,48.8582,48.7765,48.7765,21200.0
2015-03-24 12:20:00,53.71,53.71,53.56,53.56,29300.0,48.7856,48.7856,48.6493,48.6493,29300.0
2015-03-24 12:30:00,53.56,53.68,53.56,53.63,46500.0,48.6493,48.7583,48.6493,48.7129,46500.0
2015-03-24 12:40:00,53.62,53.64,53.57,53.57,34900.0,48.7038,48.722,48.6584,48.6584,34900.0
2015-03-24 12:50:00,53.56,53.57,53.44,53.44,33200.0,48.6493,48.6584,48.5403,48.5403,33200.0
2015-03-24 13:00:00,53.44,53.53,53.43,53.51,29900.0,48.5403,48.6221,48.5312,48.6039,29900.0
2015-03-24 13:10:00,53.51,53.51,53.44,53.5,35300.0,48.6039,48.6039,48.5403,48.5948,35300.0
2015-03-24 13:20:00,53.49,53.53,53.44,53.45,39500.0,48.5857,48.6221,48.5403,48.5494,39500.0
2015-03-24 13:30:00,53.46,53.5,53.45,53.46,32300.0,48.5585,48.5948,48.5494,48.5585,32300.0
2015-03-24 13:40:00,53.46,53.57,53.46,53.55,39400.0,48.5585,48.6584,48.5585,48.6402,39400.0
2015-03-24 13:50:00,53.55,53.62,53.52,53.6,29400.0,48.6402,48.7038,48.613,48.6856,29400.0
2015-03-24 14:00:00,53.59,53.6,53.51,53.54,15000.0,48.6766,48.6856,48.6039,48.6311,15000.0
2015-03-24 14:10:00,53.55,53.57,53.48,53.5,30500.0,48.6402,48.6584,48.5766,48.5948,30500.0
2015-03-24 14:20:00,53.49,53.49,53.43,53.43,30700.0,48.5857,48.5857,48.5312,48.5312,30700.0
2015-03-24 14:30:00,53.43,53.43,53.33,53.37,39300.0,48.5312,48.5312,48.4404,48.4767,39300.0
2015-03-24 14:40:00,53.36,53.46,53.35,53.44,39800.0,48.4676,48.5585,48.4586,48.5403,39800.0
2015-03-24 14:50:00,53.45,53.45,53.37,53.37,30100.0,48.5494,48.5494,48.4767,48.4767,30100.0
2015-03-24 15:00:00,53.37,53.46,53.37,53.45,69200.0,48.4767,48.5585,48.4767,48.5494,69200.0
2015-03-24 15:10:00,53.45,53.51,53.43,53.5,73800.0,48.5494,48.6039,48.5312,48.5948,73800.0
2015-03-24 15:20:00,53.49,53.5,53.41,53.44,86600.0,48.5857,48.5948,48.5131,48.5403,86600.0
2015-03-24 15:30:00,53.43,53.5,53.43,53.46,52900.0,48.5312,48.5948,48.5312,48.5585,52900.0
2015-03-24 15:40:00,53.46,53.49,53.41,53.42,143300.0,48.5585,48.5857,48.5131,48.5221,143300.0
2015-03-24 15:50:00,53.41,53.45,53.39,53.44,402900.0,48.5131,48.5494,48.4949,48.5403,402900.0
2015-03-25 09:30:00,53.44,53.82,53.41,53.78,52100.0,48.5403,48.8855,48.5131,48.8491,52100.0
2015-03-25 09:40:00,53.77,53.79,53.52,53.57,30300.0,48.8401,48.8582,48.613,48.6584,30300.0
2015-03-25 09:50:00,53.55,53.66,53.51,53.62,19700.0,48.6402,48.7401,48.6039,48.7038,19700.0
2015-03-25 10:00:00,53.64,53.72,53.62,53.71,15900.0,48.722,48.7946,48.7038,48.7856,15900.0
2015-03-25 10:10:00,53.71,53.79,53.71,53.78,34100.0,48.7856,48.8582,48.7856,48.8491,34100.0
2015-03-25 10:20:00,53.77,53.84,53.76,53.81,31700.0,48.8401,48.9036,48.831,48.8764,31700.0
2015-03-25 10:30:00,53.8,53.82,53.75,53.76,50400.0,48.8673,48.8855,48.8219,48.831,50400.0
2015-03-25 10:40:00,53.76,53.77,53.66,53.68,28100.0,48.831,48.8401,48.7401,48.7583,28100.0
2015-03-25 10:50:00,53.68,53.82,53.58,53.8,66500.0,48.7583,48.8855,48.6675,48.8673,66500.0
2015-03-25 11:00:00,53.8,53.81,53.72,53.72,24300.0,48.8673,48.8764,48.7946,48.7946,24300.0
2015-03-25 11:10:00,53.72,53.72,53.61,53.62,29200.0,48.7946,48.7946,48.6947,48.7038,29200.0
2015-03-25 11:20:00,53.62,53.72,53.58,53.69,40100.0,48.7038,48.7946,48.6675,48.7674,40100.0
2015-03-25 11:30:00,53.69,53.7,53.42,53.42,27600.0,48.7674,48.7765,48.5221,48.5221,27600.0
2015-03-25 11:40:00,53.43,53.44,53.29,53.3,37200.0,48.5312,48.5403,48.4041,48.4131,37200.0
2015-03-25 11:50:00,53.29,53.29,53.12,53.23,47200.0,48.4041,48.4041,48.2497,48.3496,47200.0
2015-03-25 12:00:00,53.23,53.28,53.2,53.22,26100.0,48.3496,48.395,48.3223,48.3405,26100.0
2015-03-25 12:10:00,53.23,53.23,53.13,53.17,23800.0,48.3496,48.3496,48.2587,48.2951,23800.0
2015-03-25 12:20:00,53.18,53.18,53.04,53.12,31200.0,48.3042,48.3042,48.177,48.2497,31200.0
2015-03-25 12:30:00,53.12,53.15,53.04,53.08,30600.0,48.2497,48.2769,48.177,48.2133,30600.0
2015-03-25 12:40:00,53.08,53.1,53.04,53.1,29200.0,48.2133,48.2315,48.177,48.2315,29200.0
2015-03-25 12:50:00,53.09,53.11,53.04,53.05,25500.0,48.2224,48.2406,48.177,48.1861,25500.0
2015-03-25 13:00:00,53.06,53.13,53.05,53.12,26500.0,48.1952,48.2587,48.1861,48.2497,26500.0
2015-03-25 13:10:00,53.11,53.11,53.0,53.04,29000.0,48.2406,48.2406,48.1407,48.177,29000.0
2015-03-25 13:20:00,53.05,53.09,53.0,53.08,31200.0,48.1861,48.2224,48.1407,48.2133,31200.0
2015-03-25 13:30:00,53.08,53.09,52.94,53.01,40000.0,48.2133,48.2224,48.0862,48.1497,40000.0
2015-03-25 13:40:00,53.0,53.07,52.98,53.05,42800.0,48.1407,48.2042,48.1225,48.1861,42800.0
2015-03-25 13:50:00,53.06,53.07,53.01,53.02,17600.0,48.1952,48.2042,48.1497,48.1588,17600.0
2015-03-25 14:00:00,53.02,53.1,53.0,53.07,23400.0,48.1588,48.2315,48.1407,48.2042,23400.0
2015-03-25 14:10:00,53.08,53.21,53.08,53.2,27500.0,48.2133,48.3314,48.2133,48.3223,27500.0
2015-03-25 14:20:00,53.2,53.22,53.13,53.17,26100.0,48.3223,48.3405,48.2587,48.2951,26100.0
2015-03-25 14:30:00,53.18,53.21,53.14,53.18,34900.0,48.3042,48.3314,48.2678,48.3042,34900.0
2015-03-25 14:40:00,53.19,53.19,53.1,53.15,36600.0,48.3132,48.3132,48.2315,48.2769,36600.0
2015-03-25 14:50:00,53.14,53.21,53.13,53.16,39900.0,48.2678,48.3314,48.2587,48.286,39900.0
2015-03-25 15:00:00,53.16,53.17,53.0,53.01,63600.0,48.286,48.2951,48.1407,48.1497,63600.0
2015-03-25 15:10:00,53.0,53.09,52.98,53.06,69300.0,48.1407,48.2224,48.1225,48.1952,69300.0
2015-03-25 15:20:00,53.07,53.1,53.05,53.08,66900.0,48.2042,48.2315,48.1861,48.2133,66900.0
2015-03-25 15:30:00,53.08,53.1,52.96,52.97,217900.0,48.2133,48.2315,48.1043,48.1134,217900.0
2015-03-25 15:40:00,52.97,52.98,52.77,52.79,188300.0,48.1134,48.1225,47.9317,47.9499,188300.0
2015-03-25 15:50:00,52.79,52.8,52.72,52.77,251400.0,47.9499,47.959,47.8863,47.9317,251400.0
2015-03-26 09:30:00,52.72,53.04,52.37,52.81,72700.0,47.8863,48.177,47.5684,47.9681,72700.0
2015-03-26 09:40:00,52.75,52.78,52.53,52.6,31200.0,47.9136,47.9408,47.7137,47.7773,31200.0
2015-03-26 09:50:00,52.61,52.64,52.47,52.62,43800.0,47.7864,47.8137,47.6592,47.7955,43800.0
2015-03-26 10:00:00,52.62,52.62,52.48,52.49,32200.0,47.7955,47.7955,47.6683,47.6774,32200.0
2015-03-26 10:10:00,52.48,52.5,52.39,52.42,34600.0,47.6683,47.6865,47.5866,47.6138,34600.0
2015-03-26 10:20:00,52.43,52.6,52.42,52.57,42400.0,47.6229,47.7773,47.6138,47.7501,42400.0
2015-03-26 10:30:00,52.58,52.63,52.41,52.41,31900.0,47.7592,47.8046,47.6047,47.6047,31900.0
2015-03-26 10:40:00,52.43,52.51,52.38,52.39,35100.0,47.6229,47.6956,47.5775,47.5866,35100.0
2015-03-26 10:50:00,52.38,52.42,52.18,52.23,36000.0,47.5775,47.6138,47.3958,47.4413,36000.0
2015-03-26 11:00:00,52.23,52.25,52.13,52.15,52700.0,47.4413,47.4594,47.3504,47.3686,52700.0
2015-03-26 11:10:00,52.16,52.17,52.01,52.13,49500.0,47.3777,47.3868,47.2414,47.3504,49500.0
2015-03-26 11:20:00,52.14,52.27,52.13,52.25,91900.0,47.3595,47.4776,47.3504,47.4594,91900.0
2015-03-26 11:30:00,52.24,52.26,52.23,52.25,174300.0,47.4503,47.4685,47.4413,47.4594,174300.0
2015-03-26 11:40:00,52.25,52.5,52.24,52.5,94600.0,47.4594,47.6865,47.4503,47.6865,94600.0
2015-03-26 11:50:00,52.49,52.63,52.45,52.63,23500.0,47.6774,47.8046,47.6411,47.8046,23500.0
2015-03-26 12:00:00,52.62,52.62,52.54,52.58,22000.0,47.7955,47.7955,47.7228,47.7592,22000.0
2015-03-26 12:10:00,52.58,52.79,52.57,52.78,32600.0,47.7592,47.9499,47.7501,47.9408,32600.0
2015-03-26 12:20:00,52.78,52.79,52.65,52.65,19100.0,47.9408,47.9499,47.8227,47.8227,19100.0
2015-03-26 12:30:00,52.66,52.75,52.66,52.75,31200.0,47.8318,47.9136,47.8318,47.9136,31200.0
2015-03-26 12:40:00,52.76,52.81,52.7,52.8,19600.0,47.9227,47.9681,47.8682,47.959,19600.0
2015-03-26 12:50:00,52.8,52.93,52.8,52.88,21200.0,47.959,48.0771,47.959,48.0317,21200.0
2015-03-26 13:00:00,52.88,52.94,52.81,52.83,22000.0,48.0317,48.0862,47.9681,47.9862,22000.0
2015-03-26 13:10:00,52.83,52.83,52.66,52.7,15300.0,47.9862,47.9862,47.8318,47.8682,15300.0
2015-03-26 13:20:00,52.7,52.73,52.66,52.73,13200.0,47.8682,47.8954,47.8318,47.8954,13200.0
2015-03-26 13:30:00,52.72,52.76,52.67,52.67,14500.0,47.8863,47.9227,47.8409,47.8409,14500.0
2015-03-26 13:40:00,52.67,52.8,52.67,52.79,18100.0,47.8409,47.959,47.8409,47.9499,18100.0
2015-03-26 13:50:00,52.81,52.86,52.78,52.83,14400.0,47.9681,48.0135,47.9408,47.9862,14400.0
2015-03-26 14:00:00,52.84,52.88,52.74,52.74,18600.0,47.9953,48.0317,47.9045,47.9045,18600.0
2015-03-26 14:10:00,52.72,52.76,52.66,52.76,17200.0,47.8863,47.9227,47.8318,47.9227,17200.0
2015-03-26 14:20:00,52.75,52.8,52.64,52.65,17100.0,47.9136,47.959,47.8137,47.8227,17100.0
2015-03-26 14:30:00,52.65,52.73,52.65,52.71,16600.0,47.8227,47.8954,47.8227,47.8772,16600.0
2015-03-26 14:40:00,52.71,52.75,52.67,52.68,18800.0,47.8772,47.9136,47.8409,47.85,18800.0
2015-03-26 14:50:00,52.67,52.71,52.6,52.61,24200.0,47.8409,47.8772,47.7773,47.7864,24200.0
2015-03-26 15:00:00,52.59,52.63,52.54,52.61,31000.0,47.7682,47.8046,47.7228,47.7864,31000.0
2015-03-26 15:10:00,52.61,52.65,52.53,52.53,28100.0,47.7864,47.8227,47.7137,47.7137,28100.0
2015-03-26 15:20:00,52.53,52.6,52.52,52.53,43400.0,47.7137,47.7773,47.7047,47.7137,43400.0
2015-03-26 15:30:00,52.54,52.65,52.54,52.54,95200.0,47.7228,47.8227,47.7228,47.7228,95200.0
2015-03-26 15:40:00,52.53,52.54,52.44,52.48,80500.0,47.7137,47.7228,47.632,47.6683,80500.0
2015-03-26 15:50:00,52.48,52.48,52.36,52.38,203800.0,47.6683,47.6683,47.5593,47.5775,203800.0
2015-03-27 09:30:00,52.07,52.26,51.86,51.96,63500.0,47.7097,47.8838,47.5173,47.6089,63500.0
2015-03-27 09:40:00,51.98,52.03,51.79,52.0,30700.0,47.6272,47.673,47.4531,47.6455,30700.0
2015-03-27 09:50:00,51.98,52.2,51.96,52.19,28200.0,47.6272,47.8288,47.6089,47.8196,28200.0
2015-03-27 10:00:00,52.19,52.29,52.18,52.21,43800.0,47.8196,47.9113,47.8105,47.838,43800.0
2015-03-27 10:10:00,52.21,52.21,51.95,52.03,54300.0,47.838,47.838,47.5997,47.673,54300.0
2015-03-27 10:20:00,52.03,52.14,52.02,52.1,24800.0,47.673,47.7738,47.6639,47.7372,24800.0
2015-03-27 10:30:00,52.13,52.13,51.94,52.08,24700.0,47.7647,47.7647,47.5906,47.7188,24700.0
2015-03-27 10:40:00,52.09,52.13,52.02,52.1,23700.0,47.728,47.7647,47.6639,47.7372,23700.0
2015-03-27 10:50:00,52.09,52.12,51.99,52.09,28100.0,47.728,47.7555,47.6364,47.728,28100.0
2015-03-27 11:00:00,52.08,52.31,52.08,52.23,30100.0,47.7188,47.9296,47.7188,47.8563,30100.0
2015-03-27 11:10:00,52.22,52.37,52.19,52.3,22500.0,47.8471,47.9846,47.8196,47.9204,22500.0
2015-03-27 11:20:00,52.3,52.33,52.22,52.26,44200.0,47.9204,47.9479,47.8471,47.8838,44200.0
2015-03-27 11:30:00,52.26,52.34,52.22,52.27,71800.0,47.8838,47.9571,47.8471,47.8929,71800.0
2015-03-27 11:40:00,52.24,52.27,52.16,52.16,17000.0,47.8654,47.8929,47.7921,47.7921,17000.0
2015-03-27 11:50:00,52.16,52.28,52.12,52.26,50900.0,47.7921,47.9021,47.7555,47.8838,50900.0
2015-03-27 12:00:00,52.26,52.29,52.21,52.28,21400.0,47.8838,47.9113,47.838,47.9021,21400.0
2015-03-27 12:10:00,52.29,52.3,52.17,52.2,27600.0,47.9113,47.9204,47.8013,47.8288,27600.0
2015-03-27 12:20:00,52.2,52.3,52.2,52.24,21200.0,47.8288,47.9204,47.8288,47.8654,21200.0
2015-03-27 12:30:00,52.24,52.29,52.22,52.23,18300.0,47.8654,47.9113,47.8471,47.8563,18300.0
2015-03-27 12:40:00,52.23,52.24,52.12,52.16,17100.0,47.8563,47.8654,47.7555,47.7921,17100.0
2015-03-27 12:50:00,52.16,52.26,52.16,52.24,23200.0,47.7921,47.8838,47.7921,47.8654,23200.0
2015-03-27 13:00:00,52.25,52.26,52.15,52.19,37200.0,47.8746,47.8838,47.783,47.8196,37200.0
2015-03-27 13:10:00,52.19,52.2,52.15,52.18,14900.0,47.8196,47.8288,47.783,47.8105,14900.0
2015-03-27 13:20:00,52.18,52.21,52.1,52.1,25700.0,47.8105,47.838,47.7372,47.7372,25700.0
2015-03-27 13:30:00,52.1,52.19,52.1,52.13,26200.0,47.7372,47.8196,47.7372,47.7647,26200.0
2015-03-27 13:40:00,52.12,52.15,52.1,52.14,27200.0,47.7555,47.783,47.7372,47.7738,27200.0
2015-03-27 13:50:00,52.14,52.17,52.12,52.15,22800.0,47.7738,47.8013,47.7555,47.783,22800.0
2015-03-27 14:00:00,52.16,52.17,52.09,52.1,13600.0,47.7921,47.8013,47.728,47.7372,13600.0
2015-03-27 14:10:00,52.11,52.15,52.0,52.02,29200.0,47.7463,47.783,47.6455,47.6639,29200.0
2015-03-27 14:20:00,52.02,52.09,51.98,52.03,14000.0,47.6639,47.728,47.6272,47.673,14000.0
2015-03-27 14:30:00,52.03,52.05,51.97,51.98,16300.0,47.673,47.6914,47.6181,47.6272,16300.0
2015-03-27 14:40:00,51.97,52.01,51.95,52.01,16000.0,47.6181,47.6547,47.5997,47.6547,16000.0
2015-03-27 14:50:00,52.01,52.08,52.01,52.07,15000.0,47.6547,47.7188,47.6547,47.7097,15000.0
2015-03-27 15:00:00,52.08,52.12,52.03,52.03,40800.0,47.7188,47.7555,47.673,47.673,40800.0
2015-03-27 15:10:00,52.03,52.04,51.95,51.97,27300.0,47.673,47.6822,47.5997,47.6181,27300.0
2015-03-27 15:20:00,51.97,52.03,51.96,52.02,22400.0,47.6181,47.673,47.6089,47.6639,22400.0
2015-03-27 15:30:00,52.02,52.08,52.01,52.04,57900.0,47.6639,47.7188,47.6547,47.6822,57900.0
2015-03-27 15:40:00,52.04,52.08,51.99,52.02,111900.0,47.6822,47.7188,47.6364,47.6639,111900.0
2015-03-27 15:50:00,52.03,52.06,52.01,52.02,161600.0,47.673,47.7005,47.6547,47.6639,161600.0
2015-03-30 09:30:00,52.1,52.43,52.07,52.37,91500.0,47.7372,48.0395,47.7097,47.9846,91500.0
2015-03-30 09:40:00,52.4,52.58,52.32,52.57,46300.0,48.012,48.177,47.9387,48.1678,46300.0
2015-03-30 09:50:00,52.57,52.78,52.56,52.75,172900.0,48.1678,48.3602,48.1586,48.3327,172900.0
2015-03-30 10:00:00,52.75,52.98,52.75,52.88,70500.0,48.3327,48.5435,48.3327,48.4519,70500.0
2015-03-30 10:10:00,52.88,52.93,52.78,52.78,27500.0,48.4519,48.4977,48.3602,48.3602,27500.0
2015-03-30 10:20:00,52.83,52.85,52.74,52.82,27100.0,48.406,48.4244,48.3236,48.3969,27100.0
2015-03-30 10:30:00,52.82,52.93,52.8,52.91,38500.0,48.3969,48.4977,48.3786,48.4793,38500.0
2015-03-30 10:40:00,52.92,53.0,52.88,52.97,87200.0,48.4885,48.5618,48.4519,48.5343,87200.0
2015-03-30 10:50:00,52.97,53.0,52.9,52.94,76400.0,48.5343,48.5618,48.4702,48.5068,76400.0
2015-03-30 11:00:00,52.94,52.94,52.8,52.84,63900.0,48.5068,48.5068,48.3786,48.4152,63900.0
2015-03-30 11:10:00,52.83,52.9,52.76,52.84,46200.0,48.406,48.4702,48.3419,48.4152,46200.0
2015-03-30 11:20:00,52.84,52.99,52.84,52.91,114100.0,48.4152,48.5526,48.4152,48.4793,114100.0
2015-03-30 11:30:00,52.91,52.92,52.8,52.86,116600.0,48.4793,48.4885,48.3786,48.4335,116600.0
2015-03-30 11:40:00,52.85,52.95,52.8,52.93,65600.0,48.4244,48.516,48.3786,48.4977,65600.0
2015-03-30 11:50:00,52.93,52.94,52.83,52.84,41600.0,48.4977,48.5068,48.406,48.4152,41600.0
2015-03-30 12:00:00,52.85,52.93,52.85,52.87,30000.0,48.4244,48.4977,48.4244,48.4427,30000.0
2015-03-30 12:10:00,52.86,52.93,52.85,52.93,107900.0,48.4335,48.4977,48.4244,48.4977,107900.0
2015-03-30 12:20:00,52.94,53.12,52.91,53.11,192000.0,48.5068,48.6718,48.4793,48.6626,192000.0
2015-03-30 12:30:00,53.12,53.16,52.96,52.97,89800.0,48.6718,48.7084,48.5252,48.5343,89800.0
2015-03-30 12:40:00,52.99,53.07,52.98,53.07,16000.0,48.5526,48.6259,48.5435,48.6259,16000.0
2015-03-30 12:50:00,53.07,53.09,53.01,53.01,15000.0,48.6259,48.6443,48.571,48.571,15000.0
2015-03-30 13:00:00,53.02,53.02,52.93,52.97,29500.0,48.5801,48.5801,48.4977,48.5343,29500.0
2015-03-30 13:10:00,52.96,53.01,52.94,52.98,25300.0,48.5252,48.571,48.5068,48.5435,25300.0
2015-03-30 13:20:00,52.99,53.01,52.94,52.97,20700.0,48.5526,48.571,48.5068,48.5343,20700.0
2015-03-30 13:30:00,52.97,53.0,52.94,52.94,15500.0,48.5343,48.5618,48.5068,48.5068,15500.0
2015-03-30 13:40:00,52.95,52.96,52.9,52.9,18900.0,48.516,48.5252,48.4702,48.4702,18900.0
2015-03-30 13:50:00,52.91,52.95,52.88,52.93,22500.0,48.4793,48.516,48.4519,48.4977,22500.0
2015-03-30 14:00:00,52.93,53.05,52.93,53.02,23400.0,48.4977,48.6076,48.4977,48.5801,23400.0
2015-03-30 14:10:00,53.02,53.04,52.97,53.01,20000.0,48.5801,48.5985,48.5343,48.571,20000.0
2015-03-30 14:20:00,53.01,53.05,52.91,52.92,15300.0,48.571,48.6076,48.4793,48.4885,15300.0
2015-03-30 14:30:00,52.93,52.95,52.91,52.93,19600.0,48.4977,48.516,48.4793,48.4977,19600.0
2015-03-30 14:40:00,52.91,52.95,52.88,52.95,28600.0,48.4793,48.516,48.4519,48.516,28600.0
2015-03-30 14:50:00,52.96,52.97,52.91,52.97,24700.0,48.5252,48.5343,48.4793,48.5343,24700.0
2015-03-30 15:00:00,52.97,53.01,52.96,53.01,55600.0,48.5343,48.571,48.5252,48.571,55600.0
2015-03-30 15:10:00,53.01,53.01,52.95,53.0,170100.0,48.571,48.571,48.516,48.5618,170100.0
2015-03-30 15:20:00,53.0,53.02,52.99,53.0,119400.0,48.5618,48.5801,48.5526,48.5618,119400.0
2015-03-30 15:30:00,53.0,53.04,52.97,53.03,80700.0,48.5618,48.5985,48.5343,48.5893,80700.0
2015-03-30 15:40:00,53.04,53.06,53.0,53.01,92200.0,48.5985,48.6168,48.5618,48.571,92200.0
2015-03-30 15:50:00,53.01,53.02,52.95,52.95,405000.0,48.571,48.5801,48.516,48.516,405000.0
2015-03-31 09:30:00,52.94,53.22,52.79,53.07,354600.0,48.5068,48.7634,48.3694,48.6259,354600.0
2015-03-31 09:40:00,53.07,53.17,52.99,53.12,98800.0,48.6259,48.7176,48.5526,48.6718,98800.0
2015-03-31 09:50:00,53.14,53.26,53.11,53.13,100300.0,48.6901,48.8,48.6626,48.6809,100300.0
2015-03-31 10:00:00,53.14,53.38,53.08,53.38,256500.0,48.6901,48.91,48.6351,48.91,256500.0
2015-03-31 10:10:00,53.38,53.42,53.24,53.32,96500.0,48.91,48.9466,48.7817,48.855,96500.0
2015-03-31 10:20:00,53.33,53.45,53.27,53.32,628200.0,48.8642,48.9741,48.8092,48.855,628200.0
2015-03-31 10:30:00,53.33,53.36,53.27,53.34,45500.0,48.8642,48.8917,48.8092,48.8733,45500.0
2015-03-31 10:40:00,53.33,53.42,53.29,53.33,61800.0,48.8642,48.9466,48.8275,48.8642,61800.0
2015-03-31 10:50:00,53.33,53.34,53.16,53.17,34800.0,48.8642,48.8733,48.7084,48.7176,34800.0
2015-03-31 11:00:00,53.17,53.3,53.17,53.3,59400.0,48.7176,48.8367,48.7176,48.8367,59400.0
2015-03-31 11:10:00,53.3,53.43,53.17,53.22,69000.0,48.8367,48.9558,48.7176,48.7634,69000.0
2015-03-31 11:20:00,53.22,53.28,53.18,53.25,36000.0,48.7634,48.8184,48.7267,48.7909,36000.0
2015-03-31 11:30:00,53.25,53.26,53.07,53.16,30200.0,48.7909,48.8,48.6259,48.7084,30200.0
2015-03-31 11:40:00,53.16,53.3,53.16,53.21,48100.0,48.7084,48.8367,48.7084,48.7542,48100.0
2015-03-31 11:50:00,53.22,53.24,53.05,53.05,20500.0,48.7634,48.7817,48.6076,48.6076,20500.0
2015-03-31 12:00:00,53.03,53.13,52.98,53.1,25500.0,48.5893,48.6809,48.5435,48.6534,25500.0
2015-03-31 12:10:00,53.09,53.09,52.91,52.91,71400.0,48.6443,48.6443,48.4793,48.4793,71400.0
2015-03-31 12:20:00,52.91,52.97,52.79,52.84,90200.0,48.4793,48.5343,48.3694,48.4152,90200.0
2015-03-31 12:30:00,52.83,53.04,52.83,53.04,59100.0,48.406,48.5985,48.406,48.5985,59100.0
2015-03-31 12:40:00,53.06,53.09,52.99,52.99,22100.0,48.6168,48.6443,48.5526,48.5526,22100.0
2015-03-31 12:50:00,52.99,53.07,52.98,53.02,21500.0,48.5526,48.6259,48.5435,48.5801,21500.0
2015-03-31 13:00:00,53.04,53.1,53.02,53.04,31500.0,48.5985,48.6534,48.5801,48.5985,31500.0
2015-03-31 13:10:00,53.03,53.07,53.03,53.06,19400.0,48.5893,48.6259,48.5893,48.6168,19400.0
2015-03-31 13:20:00,53.06,53.09,52.97,53.06,90900.0,48.6168,48.6443,48.5343,48.6168,90900.0
2015-03-31 13:30:00,53.06,53.12,52.99,53.0,34600.0,48.6168,48.6718,48.5526,48.5618,34600.0
2015-03-31 13:40:00,53.01,53.09,53.0,53.03,41000.0,48.571,48.6443,48.5618,48.5893,41000.0
2015-03-31 13:50:00,53.03,53.03,52.89,52.96,31400.0,48.5893,48.5893,48.461,48.5252,31400.0
2015-03-31 14:00:00,52.96,53.01,52.88,52.9,36300.0,48.5252,48.571,48.4519,48.4702,36300.0
2015-03-31 14:10:00,52.89,53.0,52.89,52.96,34500.0,48.461,48.5618,48.461,48.5252,34500.0
2015-03-31 14:20:00,52.95,53.01,52.9,52.97,33200.0,48.516,48.571,48.4702,48.5343,33200.0
2015-03-31 14:30:00,52.97,53.03,52.95,53.01,107900.0,48.5343,48.5893,48.516,48.571,107900.0
2015-03-31 14:40:00,53.0,53.01,52.92,52.98,53500.0,48.5618,48.571,48.4885,48.5435,53500.0
2015-03-31 14:50:00,52.98,52.98,52.93,52.96,41700.0,48.5435,48.5435,48.4977,48.5252,41700.0
2015-03-31 15:00:00,52.96,52.97,52.87,52.88,60300.0,48.5252,48.5343,48.4427,48.4519,60300.0
2015-03-31 15:10:00,52.88,52.9,52.71,52.79,88300.0,48.4519,48.4702,48.2961,48.3694,88300.0
2015-03-31 15:20:00,52.8,52.95,52.8,52.94,78900.0,48.3786,48.516,48.3786,48.5068,78900.0
2015-03-31 15:30:00,52.94,53.02,52.91,53.01,139000.0,48.5068,48.5801,48.4793,48.571,139000.0
2015-03-31 15:40:00,53.01,53.12,53.01,53.1,229600.0,48.571,48.6718,48.571,48.6534,229600.0
2015-03-31 15:50:00,53.11,53.15,53.06,53.07,659200.0,48.6626,48.6992,48.6168,48.6259,659200.0
2015-04-01 09:30:00,53.17,53.2,52.33,52.71,97200.0,48.7176,48.7451,47.9479,48.2961,97200.0
2015-04-01 09:40:00,52.71,53.02,52.7,52.93,83300.0,48.2961,48.5801,48.2869,48.4977,83300.0
2015-04-01 09:50:00,52.94,53.44,52.94,53.41,61100.0,48.5068,48.965,48.5068,48.9375,61100.0
2015-04-01 10:00:00,53.38,53.43,53.27,53.4,93900.0,48.91,48.9558,48.8092,48.9283,93900.0
2015-04-01 10:10:00,53.4,53.42,53.26,53.28,71300.0,48.9283,48.9466,48.8,48.8184,71300.0
2015-04-01 10:20:00,53.27,53.39,53.21,53.21,40200.0,48.8092,48.9191,48.7542,48.7542,40200.0
2015-04-01 10:30:00,53.19,53.26,53.14,53.2,32200.0,48.7359,48.8,48.6901,48.7451,32200.0
2015-04-01 10:40:00,53.2,53.32,53.1,53.13,41000.0,48.7451,48.855,48.6534,48.6809,41000.0
2015-04-01 10:50:00,53.13,53.16,53.06,53.1,52900.0,48.6809,48.7084,48.6168,48.6534,52900.0
2015-04-01 11:00:00,53.1,53.28,53.06,53.28,34500.0,48.6534,48.8184,48.6168,48.8184,34500.0
2015-04-01 11:10:00,53.28,53.42,53.26,53.38,53200.0,48.8184,48.9466,48.8,48.91,53200.0
2015-04-01 11:20:00,53.39,53.39,53.19,53.2,45500.0,48.9191,48.9191,48.7359,48.7451,45500.0
2015-04-01 11:30:00,53.19,53.22,53.16,53.2,54900.0,48.7359,48.7634,48.7084,48.7451,54900.0
2015-04-01 11:40:00,53.2,53.25,53.16,53.21,66000.0,48.7451,48.7909,48.7084,48.7542,66000.0
2015-04-01 11:50:00,53.23,53.31,53.22,53.23,20300.0,48.7725,48.8458,48.7634,48.7725,20300.0
2015-04-01 12:00:00,53.24,53.24,53.09,53.22,23600.0,48.7817,48.7817,48.6443,48.7634,23600.0
2015-04-01 12:10:00,53.23,53.26,53.07,53.25,28400.0,48.7725,48.8,48.6259,48.7909,28400.0
2015-04-01 12:20:00,53.24,53.3,53.17,53.26,22300.0,48.7817,48.8367,48.7176,48.8,22300.0
2015-04-01 12:30:00,53.25,53.27,53.15,53.26,23900.0,48.7909,48.8092,48.6992,48.8,23900.0
2015-04-01 12:40:00,53.25,53.27,53.12,53.21,23600.0,48.7909,48.8092,48.6718,48.7542,23600.0
2015-04-01 12:50:00,53.21,53.28,53.16,53.21,28000.0,48.7542,48.8184,48.7084,48.7542,28000.0
2015-04-01 13:00:00,53.2,53.24,53.15,53.23,24300.0,48.7451,48.7817,48.6992,48.7725,24300.0
2015-04-01 13:10:00,53.24,53.34,53.19,53.25,33600.0,48.7817,48.8733,48.7359,48.7909,33600.0
2015-04-01 13:20:00,53.25,53.32,53.24,53.27,62900.0,48.7909,48.855,48.7817,48.8092,62900.0
2015-04-01 13:30:00,53.27,53.32,53.2,53.21,19200.0,48.8092,48.855,48.7451,48.7542,19200.0
2015-04-01 13:40:00,53.19,53.32,53.18,53.28,34100.0,48.7359,48.855,48.7267,48.8184,34100.0
2015-04-01 13:50:00,53.29,53.29,53.17,53.17,20000.0,48.8275,48.8275,48.7176,48.7176,20000.0
2015-04-01 14:00:00,53.18,53.22,53.16,53.2,33300.0,48.7267,48.7634,48.7084,48.7451,33300.0
2015-04-01 14:10:00,53.2,53.22,53.09,53.11,30800.0,48.7451,48.7634,48.6443,48.6626,30800.0
2015-04-01 14:20:00,53.11,53.16,53.05,53.07,19200.0,48.6626,48.7084,48.6076,48.6259,19200.0
2015-04-01 14:30:00,53.07,53.12,53.07,53.09,17500.0,48.6259,48.6718,48.6259,48.6443,17500.0
2015-04-01 14:40:00,53.08,53.11,53.03,53.09,18500.0,48.6351,48.6626,48.5893,48.6443,18500.0
2015-04-01 14:50:00,53.1,53.15,53.08,53.13,15100.0,48.6534,48.6992,48.6351,48.6809,15100.0
2015-04-01 15:00:00,53.13,53.14,53.06,53.08,33100.0,48.6809,48.6901,48.6168,48.6351,33100.0
2015-04-01 15:10:00,53.07,53.13,53.04,53.08,34000.0,48.6259,48.6809,48.5985,48.6351,34000.0
2015-04-01 15:20:00,53.08,53.13,53.06,53.1,41500.0,48.6351,48.6809,48.6168,48.6534,41500.0
2015-04-01 15:30:00,53.09,53.17,53.06,53.11,55500.0,48.6443,48.7176,48.6168,48.6626,55500.0
2015-04-01 15:40:00,53.11,53.17,53.08,53.16,93800.0,48.6626,48.7176,48.6351,48.7084,93800.0
2015-04-01 15:50:00,53.16,53.18,53.09,53.13,255800.0,48.7084,48.7267,48.6443,48.6809,255800.0
2015-04-02 09:30:00,53.21,53.48,53.04,53.32,68000.0,48.7542,49.0016,48.5985,48.855,68000.0
2015-04-02 09:40:00,53.31,53.4,53.15,53.36,42100.0,48.8458,48.9283,48.6992,48.8917,42100.0
2015-04-02 09:50:00,53.35,53.64,53.34,53.6,44100.0,48.8825,49.1482,48.8733,49.1116,44100.0
2015-04-02 10:00:00,53.6,53.6,53.43,53.51,53100.0,49.1116,49.1116,48.9558,49.0291,53100.0
2015-04-02 10:10:00,53.5,53.56,53.46,53.54,63100.0,49.0199,49.0749,48.9833,49.0566,63100.0
2015-04-02 10:20:00,53.54,53.55,53.36,53.4,57800.0,49.0566,49.0657,48.8917,48.9283,57800.0
2015-04-02 10:30:00,53.38,53.41,53.29,53.4,70800.0,48.91,48.9375,48.8275,48.9283,70800.0
2015-04-02 10:40:00,53.4,53.46,53.32,53.46,39700.0,48.9283,48.9833,48.855,48.9833,39700.0
2015-04-02 10:50:00,53.46,53.51,53.37,53.48,22700.0,48.9833,49.0291,48.9008,49.0016,22700.0
2015-04-02 11:00:00,53.46,53.6,53.42,53.52,61700.0,48.9833,49.1116,48.9466,49.0383,61700.0
2015-04-02 11:10:00,53.52,53.56,53.43,53.46,22700.0,49.0383,49.0749,48.9558,48.9833,22700.0
2015-04-02 11:20:00,53.47,53.56,53.45,53.49,21900.0,48.9924,49.0749,48.9741,49.0108,21900.0
2015-04-02 11:30:00,53.49,53.64,53.49,53.64,32900.0,49.0108,49.1482,49.0108,49.1482,32900.0
2015-04-02 11:40:00,53.63,53.64,53.53,53.56,30700.0,49.139,49.1482,49.0474,49.0749,30700.0
2015-04-02 11:50:00,53.56,53.59,53.38,53.41,37500.0,49.0749,49.1024,48.91,48.9375,37500.0
2015-04-02 12:00:00,53.41,53.41,53.3,53.33,23200.0,48.9375,48.9375,48.8367,48.8642,23200.0
2015-04-02 12:10:00,53.34,53.41,53.3,53.39,19700.0,48.8733,48.9375,48.8367,48.9191,19700.0
2015-04-02 12:20:00,53.41,53.42,53.35,53.37,16100.0,48.9375,48.9466,48.8825,48.9008,16100.0
2015-04-02 12:30:00,53.37,53.42,53.35,53.42,20200.0,48.9008,48.9466,48.8825,48.9466,20200.0
2015-04-02 12:40:00,53.42,53.48,53.39,53.48,37300.0,48.9466,49.0016,48.9191,49.0016,37300.0
2015-04-02 12:50:00,53.49,53.51,53.42,53.44,15600.0,49.0108,49.0291,48.9466,48.965,15600.0
2015-04-02 13:00:00,53.45,53.47,53.37,53.37,25800.0,48.9741,48.9924,48.9008,48.9008,25800.0
2015-04-02 13:10:00,53.37,53.52,53.37,53.47,23800.0,48.9008,49.0383,48.9008,48.9924,23800.0
2015-04-02 13:20:00,53.47,53.48,53.35,53.41,24900.0,48.9924,49.0016,48.8825,48.9375,24900.0
2015-04-02 13:30:00,53.4,53.47,53.35,53.45,42800.0,48.9283,48.9924,48.8825,48.9741,42800.0
2015-04-02 13:40:00,53.45,53.47,53.34,53.41,43600.0,48.9741,48.9924,48.8733,48.9375,43600.0
2015-04-02 13:50:00,53.41,53.49,53.4,53.46,31500.0,48.9375,49.0108,48.9283,48.9833,31500.0
2015-04-02 14:00:00,53.46,53.52,53.44,53.49,53300.0,48.9833,49.0383,48.965,49.0108,53300.0
2015-04-02 14:10:00,53.49,53.62,53.49,53.62,30000.0,49.0108,49.1299,49.0108,49.1299,30000.0
2015-04-02 14:20:00,53.62,53.65,53.54,53.54,37300.0,49.1299,49.1574,49.0566,49.0566,37300.0
2015-04-02 14:30:00,53.54,53.64,53.54,53.63,40300.0,49.0566,49.1482,49.0566,49.139,40300.0
2015-04-02 14:40:00,53.61,53.62,53.52,53.59,59700.0,49.1207,49.1299,49.0383,49.1024,59700.0
2015-04-02 14:50:00,53.59,53.67,53.58,53.64,42800.0,49.1024,49.1757,49.0932,49.1482,42800.0
2015-04-02 15:00:00,53.63,53.69,53.63,53.66,46100.0,49.139,49.194,49.139,49.1665,46100.0
2015-04-02 15:10:00,53.65,53.69,53.58,53.59,59000.0,49.1574,49.194,49.0932,49.1024,59000.0
2015-04-02 15:20:00,53.59,53.65,53.57,53.64,78300.0,49.1024,49.1574,49.0841,49.1482,78300.0
2015-04-02 15:30:00,53.65,53.66,53.61,53.62,75200.0,49.1574,49.1665,49.1207,49.1299,75200.0
2015-04-02 15:40:00,53.61,53.73,53.59,53.72,122200.0,49.1207,49.2307,49.1024,49.2215,122200.0
2015-04-02 15:50:00,53.72,53.72,53.59,53.59,345100.0,49.2215,49.2215,49.1024,49.1024,345100.0
2015-04-06 09:30:00,53.65,54.04,53.65,53.98,79900.0,49.1574,49.5147,49.1574,49.4597,79900.0
2015-04-06 09:40:00,53.98,54.1,53.98,54.07,39800.0,49.4597,49.5697,49.4597,49.5422,39800.0
2015-04-06 09:50:00,54.08,54.21,54.07,54.17,45900.0,49.5514,49.6705,49.5422,49.6338,45900.0
2015-04-06 10:00:00,54.17,54.34,54.16,54.29,51700.0,49.6338,49.7896,49.6247,49.7438,51700.0
2015-04-06 10:10:00,54.3,54.34,54.22,54.3,42900.0,49.7529,49.7896,49.6796,49.7529,42900.0
2015-04-06 10:20:00,54.32,54.54,54.31,54.49,53400.0,49.7713,49.9728,49.7621,49.927,53400.0
2015-04-06 10:30:00,54.48,54.55,54.44,54.48,41100.0,49.9179,49.982,49.8812,49.9179,41100.0
2015-04-06 10:40:00,54.48,54.49,54.38,54.45,86100.0,49.9179,49.927,49.8262,49.8904,86100.0
2015-04-06 10:50:00,54.45,54.52,54.45,54.5,21400.0,49.8904,49.9545,49.8904,49.9362,21400.0
2015-04-06 11:00:00,54.51,54.56,54.49,54.54,24300.0,49.9454,49.9912,49.927,49.9728,24300.0
2015-04-06 11:10:00,54.55,54.58,54.47,54.49,33800.0,49.982,50.0095,49.9087,49.927,33800.0
2015-04-06 11:20:00,54.47,54.54,54.45,54.53,29900.0,49.9087,49.9728,49.8904,49.9637,29900.0
2015-04-06 11:30:00,54.5,54.67,54.49,54.65,31500.0,49.9362,50.092,49.927,50.0736,31500.0
2015-04-06 11:40:00,54.65,54.69,54.58,54.59,39900.0,50.0736,50.1103,50.0095,50.0187,39900.0
2015-04-06 11:50:00,54.57,54.66,54.52,54.59,48700.0,50.0003,50.0828,49.9545,50.0187,48700.0
2015-04-06 12:00:00,54.59,54.6,54.41,54.5,23600.0,50.0187,50.0278,49.8537,49.9362,23600.0
2015-04-06 12:10:00,54.48,54.51,54.44,54.5,18000.0,49.9179,49.9454,49.8812,49.9362,18000.0
2015-04-06 12:20:00,54.5,54.54,54.47,54.49,17900.0,49.9362,49.9728,49.9087,49.927,17900.0
2015-04-06 12:30:00,54.5,54.5,54.4,54.41,12800.0,49.9362,49.9362,49.8446,49.8537,12800.0
2015-04-06 12:40:00,54.41,54.41,54.34,54.39,21800.0,49.8537,49.8537,49.7896,49.8354,21800.0
2015-04-06 12:50:00,54.41,54.41,54.34,54.35,28600.0,49.8537,49.8537,49.7896,49.7988,28600.0
2015-04-06 13:00:00,54.35,54.38,54.32,54.34,17600.0,49.7988,49.8262,49.7713,49.7896,17600.0
2015-04-06 13:10:00,54.35,54.36,54.28,54.33,25600.0,49.7988,49.8079,49.7346,49.7804,25600.0
2015-04-06 13:20:00,54.33,54.37,54.29,54.36,19700.0,49.7804,49.8171,49.7438,49.8079,19700.0
2015-04-06 13:30:00,54.36,54.37,54.28,54.33,13500.0,49.8079,49.8171,49.7346,49.7804,13500.0
2015-04-06 13:40:00,54.32,54.38,54.31,54.33,28800.0,49.7713,49.8262,49.7621,49.7804,28800.0
2015-04-06 13:50:00,54.31,54.37,54.3,54.35,16100.0,49.7621,49.8171,49.7529,49.7988,16100.0
2015-04-06 14:00:00,54.36,54.39,54.31,54.31,18900.0,49.8079,49.8354,49.7621,49.7621,18900.0
2015-04-06 14:10:00,54.32,54.37,54.31,54.36,29000.0,49.7713,49.8171,49.7621,49.8079,29000.0
2015-04-06 14:20:00,54.37,54.37,54.31,54.33,28300.0,49.8171,49.8171,49.7621,49.7804,28300.0
2015-04-06 14:30:00,54.33,54.41,54.33,54.38,20700.0,49.7804,49.8537,49.7804,49.8262,20700.0
2015-04-06 14:40:00,54.39,54.41,54.38,54.39,31600.0,49.8354,49.8537,49.8262,49.8354,31600.0
2015-04-06 14:50:00,54.39,54.4,54.36,54.39,31800.0,49.8354,49.8446,49.8079,49.8354,31800.0
2015-04-06 15:00:00,54.38,54.39,54.28,54.28,51100.0,49.8262,49.8354,49.7346,49.7346,51100.0
2015-04-06 15:10:00,54.28,54.29,54.24,54.28,43800.0,49.7346,49.7438,49.698,49.7346,43800.0
2015-04-06 15:20:00,54.29,54.34,54.29,54.29,69400.0,49.7438,49.7896,49.7438,49.7438,69400.0
2015-04-06 15:30:00,54.29,54.32,54.24,54.25,53400.0,49.7438,49.7713,49.698,49.7071,53400.0
2015-04-06 15:40:00,54.25,54.26,54.19,54.22,70400.0,49.7071,49.7163,49.6522,49.6796,70400.0
2015-04-06 15:50:00,54.22,54.28,54.2,54.27,154500.0,49.6796,49.7346,49.6613,49.7255,154500.0
2015-04-07 09:30:00,54.18,54.21,53.75,53.91,140100.0,49.643,49.6705,49.249,49.3956,140100.0
2015-04-07 09:40:00,53.9,53.99,53.78,53.78,62900.0,49.3864,49.4689,49.2765,49.2765,62900.0
2015-04-07 09:50:00,53.78,53.81,53.57,53.61,30600.0,49.2765,49.304,49.0841,49.1207,30600.0
2015-04-07 10:00:00,53.63,53.64,53.42,53.5,47600.0,49.139,49.1482,48.9466,49.0199,47600.0
2015-04-07 10:10:00,53.5,53.63,53.44,53.6,70200.0,49.0199,49.139,48.965,49.1116,70200.0
2015-04-07 10:20:00,53.6,53.63,53.56,53.59,46200.0,49.1116,49.139,49.0749,49.1024,46200.0
2015-04-07 10:30:00,53.6,53.72,53.6,53.69,141800.0,49.1116,49.2215,49.1116,49.194,141800.0
2015-04-07 10:40:00,53.7,53.77,53.62,53.66,29100.0,49.2032,49.2673,49.1299,49.1665,29100.0
2015-04-07 10:50:00,53.66,53.75,53.65,53.7,33000.0,49.1665,49.249,49.1574,49.2032,33000.0
2015-04-07 11:00:00,53.7,53.7,53.58,53.62,44200.0,49.2032,49.2032,49.0932,49.1299,44200.0
2015-04-07 11:10:00,53.61,53.63,53.51,53.52,45700.0,49.1207,49.139,49.0291,49.0383,45700.0
2015-04-07 11:20:00,53.53,53.56,53.49,53.54,32200.0,49.0474,49.0749,49.0108,49.0566,32200.0
2015-04-07 11:30:00,53.54,53.58,53.5,53.56,34100.0,49.0566,49.0932,49.0199,49.0749,34100.0
2015-04-07 11:40:00,53.55,53.58,53.52,53.56,42000.0,49.0657,49.0932,49.0383,49.0749,42000.0
2015-04-07 11:50:00,53.56,53.56,53.43,53.45,77100.0,49.0749,49.0749,48.9558,48.9741,77100.0
2015-04-07 12:00:00,53.45,53.55,53.44,53.47,52700.0,48.9741,49.0657,48.965,48.9924,52700.0
2015-04-07 12:10:00,53.48,53.5,53.44,53.47,20300.0,49.0016,49.0199,48.965,48.9924,20300.0
2015-04-07 12:20:00,53.48,53.55,53.47,53.53,27200.0,49.0016,49.0657,48.9924,49.0474,27200.0
2015-04-07 12:30:00,53.53,53.56,53.51,53.53,24000.0,49.0474,49.0749,49.0291,49.0474,24000.0
2015-04-07 12:40:00,53.53,53.54,53.47,53.47,23900.0,49.0474,49.0566,48.9924,48.9924,23900.0
2015-04-07 12:50:00,53.48,53.5,53.43,53.43,33000.0,49.0016,49.0199,48.9558,48.9558,33000.0
2015-04-07 13:00:00,53.43,53.52,53.42,53.51,40400.0,48.9558,49.0383,48.9466,49.0291,40400.0
2015-04-07 13:10:00,53.51,53.53,53.47,53.51,13600.0,49.0291,49.0474,48.9924,49.0291,13600.0
2015-04-07 13:20:00,53.52,53.54,53.51,53.52,10200.0,49.0383,49.0566,49.0291,49.0383,10200.0
2015-04-07 13:30:00,53.53,53.57,53.5,53.55,22200.0,49.0474,49.0841,49.0199,49.0657,22200.0
2015-04-07 13:40:00,53.55,53.6,53.54,53.55,19800.0,49.0657,49.1116,49.0566,49.0657,19800.0
2015-04-07 13:50:00,53.55,53.58,53.53,53.55,20900.0,49.0657,49.0932,49.0474,49.0657,20900.0
2015-04-07 14:00:00,53.55,53.57,53.52,53.55,23000.0,49.0657,49.0841,49.0383,49.0657,23000.0
2015-04-07 14:10:00,53.56,53.63,53.55,53.6,65500.0,49.0749,49.139,49.0657,49.1116,65500.0
2015-04-07 14:20:00,53.59,53.67,53.56,53.65,13600.0,49.1024,49.1757,49.0749,49.1574,13600.0
2015-04-07 14:30:00,53.64,53.74,53.62,53.74,49500.0,49.1482,49.2398,49.1299,49.2398,49500.0
2015-04-07 14:40:00,53.75,53.75,53.66,53.66,29600.0,49.249,49.249,49.1665,49.1665,29600.0
2015-04-07 14:50:00,53.68,53.7,53.63,53.67,26000.0,49.1849,49.2032,49.139,49.1757,26000.0
2015-04-07 15:00:00,53.66,53.71,53.63,53.68,36300.0,49.1665,49.2123,49.139,49.1849,36300.0
2015-04-07 15:10:00,53.67,53.7,53.64,53.68,90300.0,49.1757,49.2032,49.1482,49.1849,90300.0
2015-04-07 15:20:00,53.67,53.68,53.58,53.63,104200.0,49.1757,49.1849,49.0932,49.139,104200.0
2015-04-07 15:30:00,53.61,53.62,53.5,53.54,125600.0,49.1207,49.1299,49.0199,49.0566,125600.0
2015-04-07 15:40:00,53.54,53.55,53.47,53.51,189300.0,49.0566,49.0657,48.9924,49.0291,189300.0
2015-04-07 15:50:00,53.51,53.52,53.4,53.45,301800.0,49.0291,49.0383,48.9283,48.9741,301800.0
2015-04-08 09:30:00,53.44,53.62,53.32,53.41,67300.0,48.965,49.1299,48.855,48.9375,67300.0
2015-04-08 09:40:00,53.42,53.47,53.27,53.29,35100.0,48.9466,48.9924,48.8092,48.8275,35100.0
2015-04-08 09:50:00,53.29,53.41,53.22,53.39,47600.0,48.8275,48.9375,48.7634,48.9191,47600.0
2015-04-08 10:00:00,53.4,53.49,53.38,53.48,32900.0,48.9283,49.0108,48.91,49.0016,32900.0
2015-04-08 10:10:00,53.46,53.51,53.41,53.49,20800.0,48.9833,49.0291,48.9375,49.0108,20800.0
2015-04-08 10:20:00,53.48,53.54,53.41,53.52,29000.0,49.0016,49.0566,48.9375,49.0383,29000.0
2015-04-08 10:30:00,53.51,53.54,53.43,53.44,13900.0,49.0291,49.0566,48.9558,48.965,13900.0
2015-04-08 10:40:00,53.42,53.42,53.28,53.32,62400.0,48.9466,48.9466,48.8184,48.855,62400.0
2015-04-08 10:50:00,53.33,53.42,53.32,53.4,36100.0,48.8642,48.9466,48.855,48.9283,36100.0
2015-04-08 11:00:00,53.4,53.44,53.34,53.39,25000.0,48.9283,48.965,48.8733,48.9191,25000.0
2015-04-08 11:10:00,53.4,53.55,53.4,53.54,40800.0,48.9283,49.0657,48.9283,49.0566,40800.0
2015-04-08 11:20:00,53.52,53.61,53.51,53.6,44800.0,49.0383,49.1207,49.0291,49.1116,44800.0
2015-04-08 11:30:00,53.61,53.66,53.57,53.62,27800.0,49.1207,49.1665,49.0841,49.1299,27800.0
2015-04-08 11:40:00,53.63,53.79,53.62,53.62,33200.0,49.139,49.2856,49.1299,49.1299,33200.0
2015-04-08 11:50:00,53.63,53.65,53.54,53.61,29900.0,49.139,49.1574,49.0566,49.1207,29900.0
2015-04-08 12:00:00,53.6,53.64,53.56,53.57,32800.0,49.1116,49.1482,49.0749,49.0841,32800.0
2015-04-08 12:10:00,53.58,53.63,53.57,53.63,25300.0,49.0932,49.139,49.0841,49.139,25300.0
2015-04-08 12:20:00,53.64,53.67,53.59,53.61,24000.0,49.1482,49.1757,49.1024,49.1207,24000.0
2015-04-08 12:30:00,53.59,53.64,53.56,53.58,18600.0,49.1024,49.1482,49.0749,49.0932,18600.0
2015-04-08 12:40:00,53.58,53.67,53.58,53.67,10000.0,49.0932,49.1757,49.0932,49.1757,10000.0
2015-04-08 12:50:00,53.67,53.67,53.63,53.65,13100.0,49.1757,49.1757,49.139,49.1574,13100.0
2015-04-08 13:00:00,53.64,53.71,53.64,53.7,9600.0,49.1482,49.2123,49.1482,49.2032,9600.0
2015-04-08 13:10:00,53.7,53.72,53.57,53.57,41400.0,49.2032,49.2215,49.0841,49.0841,41400.0
2015-04-08 13:20:00,53.57,53.65,53.57,53.65,22000.0,49.0841,49.1574,49.0841,49.1574,22000.0
2015-04-08 13:30:00,53.66,53.68,53.65,53.67,29600.0,49.1665,49.1849,49.1574,49.1757,29600.0
2015-04-08 13:40:00,53.67,53.72,53.65,53.71,30900.0,49.1757,49.2215,49.1574,49.2123,30900.0
2015-04-08 13:50:00,53.72,53.79,53.71,53.78,30700.0,49.2215,49.2856,49.2123,49.2765,30700.0
2015-04-08 14:00:00,53.77,53.78,53.57,53.57,124600.0,49.2673,49.2765,49.0841,49.0841,124600.0
2015-04-08 14:10:00,53.58,53.86,53.54,53.8,60900.0,49.0932,49.3498,49.0566,49.2948,60900.0
2015-04-08 14:20:00,53.81,53.89,53.78,53.8,34500.0,49.304,49.3773,49.2765,49.2948,34500.0
2015-04-08 14:30:00,53.81,53.89,53.78,53.86,38500.0,49.304,49.3773,49.2765,49.3498,38500.0
2015-04-08 14:40:00,53.85,53.9,53.8,53.9,32600.0,49.3406,49.3864,49.2948,49.3864,32600.0
2015-04-08 14:50:00,53.9,53.92,53.8,53.85,47500.0,49.3864,49.4048,49.2948,49.3406,47500.0
2015-04-08 15:00:00,53.86,53.87,53.79,53.81,72100.0,49.3498,49.3589,49.2856,49.304,72100.0
2015-04-08 15:10:00,53.81,53.86,53.72,53.73,68300.0,49.304,49.3498,49.2215,49.2307,68300.0
2015-04-08 15:20:00,53.73,53.8,53.7,53.75,50200.0,49.2307,49.2948,49.2032,49.249,50200.0
2015-04-08 15:30:00,53.75,53.75,53.64,53.64,90600.0,49.249,49.249,49.1482,49.1482,90600.0
2015-04-08 15:40:00,53.65,53.69,53.58,53.59,135000.0,49.1574,49.194,49.0932,49.1024,135000.0
2015-04-08 15:50:00,53.59,53.62,53.56,53.62,177900.0,49.1024,49.1299,49.0749,49.1299,177900.0
2015-04-09 09:30:00,53.53,53.63,53.27,53.3,59300.0,49.0474,49.139,48.8092,48.8367,59300.0
2015-04-09 09:40:00,53.3,53.3,53.01,53.03,69000.0,48.8367,48.8367,48.571,48.5893,69000.0
2015-04-09 09:50:00,53.02,53.24,52.97,53.24,93500.0,48.5801,48.7817,48.5343,48.7817,93500.0
2015-04-09 10:00:00,53.24,53.46,53.2,53.32,96500.0,48.7817,48.9833,48.7451,48.855,96500.0
2015-04-09 10:10:00,53.32,53.42,53.3,53.32,43300.0,48.855,48.9466,48.8367,48.855,43300.0
2015-04-09 10:20:00,53.31,53.37,53.24,53.27,42300.0,48.8458,48.9008,48.7817,48.8092,42300.0
2015-04-09 10:30:00,53.28,53.28,53.14,53.15,43100.0,48.8184,48.8184,48.6901,48.6992,43100.0
2015-04-09 10:40:00,53.16,53.17,53.06,53.08,89900.0,48.7084,48.7176,48.6168,48.6351,89900.0
2015-04-09 10:50:00,53.09,53.16,53.03,53.15,38700.0,48.6443,48.7084,48.5893,48.6992,38700.0
2015-04-09 11:00:00,53.15,53.16,53.08,53.14,44200.0,48.6992,48.7084,48.6351,48.6901,44200.0
2015-04-09 11:10:00,53.14,53.18,53.07,53.08,25500.0,48.6901,48.7267,48.6259,48.6351,25500.0
2015-04-09 11:20:00,53.09,53.17,53.04,53.16,27600.0,48.6443,48.7176,48.5985,48.7084,27600.0
2015-04-09 11:30:00,53.16,53.32,53.16,53.3,27700.0,48.7084,48.855,48.7084,48.8367,27700.0
2015-04-09 11:40:00,53.29,53.33,53.22,53.26,27200.0,48.8275,48.8642,48.7634,48.8,27200.0
2015-04-09 11:50:00,53.26,53.28,53.21,53.22,53400.0,48.8,48.8184,48.7542,48.7634,53400.0
2015-04-09 12:00:00,53.22,53.26,53.2,53.22,25800.0,48.7634,48.8,48.7451,48.7634,25800.0
2015-04-09 12:10:00,53.21,53.22,53.1,53.16,40100.0,48.7542,48.7634,48.6534,48.7084,40100.0
2015-04-09 12:20:00,53.16,53.23,53.1,53.23,32200.0,48.7084,48.7725,48.6534,48.7725,32200.0
2015-04-09 12:30:00,53.24,53.31,53.23,53.27,39300.0,48.7817,48.8458,48.7725,48.8092,39300.0
2015-04-09 12:40:00,53.25,53.29,53.13,53.2,34800.0,48.7909,48.8275,48.6809,48.7451,34800.0
2015-04-09 12:50:00,53.19,53.33,53.15,53.33,42600.0,48.7359,48.8642,48.6992,48.8642,42600.0
2015-04-09 13:00:00,53.33,53.34,53.21,53.27,52400.0,48.8642,48.8733,48.7542,48.8092,52400.0
2015-04-09 13:10:00,53.28,53.34,53.16,53.34,82700.0,48.8184,48.8733,48.7084,48.8733,82700.0
2015-04-09 13:20:00,53.35,53.36,53.25,53.25,61400.0,48.8825,48.8917,48.7909,48.7909,61400.0
2015-04-09 13:30:00,53.25,53.28,53.07,53.14,305400.0,48.7909,48.8184,48.6259,48.6901,305400.0
2015-04-09 13:40:00,53.14,53.27,53.09,53.16,157200.0,48.6901,48.8092,48.6443,48.7084,157200.0
2015-04-09 13:50:00,53.16,53.16,53.0,53.03,90200.0,48.7084,48.7084,48.5618,48.5893,90200.0
2015-04-09 14:00:00,53.03,53.03,52.84,52.9,139000.0,48.5893,48.5893,48.4152,48.4702,139000.0
2015-04-09 14:10:00,52.91,52.92,52.76,52.77,87800.0,48.4793,48.4885,48.3419,48.3511,87800.0
2015-04-09 14:20:00,52.77,52.77,52.48,52.5,213200.0,48.3511,48.3511,48.0853,48.1037,213200.0
2015-04-09 14:30:00,52.5,52.7,52.49,52.68,200600.0,48.1037,48.2869,48.0945,48.2686,200600.0
2015-04-09 14:40:00,52.68,52.71,52.3,52.35,231900.0,48.2686,48.2961,47.9204,47.9662,231900.0
2015-04-09 14:50:00,52.35,52.58,52.34,52.57,239300.0,47.9662,48.177,47.9571,48.1678,239300.0
2015-04-09 15:00:00,52.57,52.75,52.57,52.75,232800.0,48.1678,48.3327,48.1678,48.3327,232800.0
2015-04-09 15:10:00,52.75,52.89,52.65,52.79,177200.0,48.3327,48.461,48.2411,48.3694,177200.0
2015-04-09 15:20:00,52.79,52.81,52.74,52.78,182900.0,48.3694,48.3877,48.3236,48.3602,182900.0
2015-04-09 15:30:00,52.79,52.8,52.68,52.73,122900.0,48.3694,48.3786,48.2686,48.3144,122900.0
2015-04-09 15:40:00,52.73,52.76,52.59,52.74,335500.0,48.3144,48.3419,48.1861,48.3236,335500.0
2015-04-09 15:50:00,52.75,52.84,52.74,52.78,603200.0,48.3327,48.4152,48.3236,48.3602,603200.0
2015-04-10 09:30:00,52.62,52.93,52.5,52.55,340100.0,48.2136,48.4977,48.1037,48.1495,340100.0
2015-04-10 09:40:00,52.59,52.62,52.3,52.35,92400.0,48.1861,48.2136,47.9204,47.9662,92400.0
2015-04-10 09:50:00,52.35,52.36,52.17,52.23,124200.0,47.9662,47.9754,47.8013,47.8563,124200.0
2015-04-10 10:00:00,52.22,52.34,52.22,52.34,188100.0,47.8471,47.9571,47.8471,47.9571,188100.0
2015-04-10 10:10:00,52.34,52.64,52.33,52.6,105900.0,47.9571,48.2319,47.9479,48.1953,105900.0
2015-04-10 10:20:00,52.61,52.68,52.59,52.63,61600.0,48.2045,48.2686,48.1861,48.2228,61600.0
2015-04-10 10:30:00,52.63,52.73,52.63,52.71,71300.0,48.2228,48.3144,48.2228,48.2961,71300.0
2015-04-10 10:40:00,52.7,52.91,52.68,52.8,215500.0,48.2869,48.4793,48.2686,48.3786,215500.0
2015-04-10 10:50:00,52.81,52.82,52.71,52.73,82100.0,48.3877,48.3969,48.2961,48.3144,82100.0
2015-04-10 11:00:00,52.73,52.8,52.65,52.71,68800.0,48.3144,48.3786,48.2411,48.2961,68800.0
2015-04-10 11:10:00,52.71,52.81,52.7,52.78,78900.0,48.2961,48.3877,48.2869,48.3602,78900.0
2015-04-10 11:20:00,52.79,52.82,52.76,52.79,84700.0,48.3694,48.3969,48.3419,48.3694,84700.0
2015-04-10 11:30:00,52.78,52.89,52.78,52.8,66200.0,48.3602,48.461,48.3602,48.3786,66200.0
2015-04-10 11:40:00,52.8,52.96,52.79,52.89,33300.0,48.3786,48.5252,48.3694,48.461,33300.0
2015-04-10 11:50:00,52.89,52.9,52.82,52.84,35400.0,48.461,48.4702,48.3969,48.4152,35400.0
2015-04-10 12:00:00,52.83,52.84,52.78,52.82,42800.0,48.406,48.4152,48.3602,48.3969,42800.0
2015-04-10 12:10:00,52.81,52.83,52.79,52.82,21700.0,48.3877,48.406,48.3694,48.3969,21700.0
2015-04-10 12:20:00,52.81,52.86,52.8,52.8,28700.0,48.3877,48.4335,48.3786,48.3786,28700.0
2015-04-10 12:30:00,52.8,52.83,52.75,52.83,94500.0,48.3786,48.406,48.3327,48.406,94500.0
2015-04-10 12:40:00,52.83,52.87,52.77,52.79,37100.0,48.406,48.4427,48.3511,48.3694,37100.0
2015-04-10 12:50:00,52.8,52.83,52.77,52.8,21300.0,48.3786,48.406,48.3511,48.3786,21300.0
2015-04-10 13:00:00,52.8,52.84,52.77,52.82,40900.0,48.3786,48.4152,48.3511,48.3969,40900.0
2015-04-10 13:10:00,52.82,52.83,52.79,52.83,26900.0,48.3969,48.406,48.3694,48.406,26900.0
2015-04-10 13:20:00,52.83,52.84,52.77,52.83,34400.0,48.406,48.4152,48.3511,48.406,34400.0
2015-04-10 13:30:00,52.82,52.89,52.8,52.85,57400.0,48.3969,48.461,48.3786,48.4244,57400.0
2015-04-10 13:40:00,52.86,52.96,52.85,52.91,129300.0,48.4335,48.5252,48.4244,48.4793,129300.0
2015-04-10 13:50:00,52.92,52.92,52.82,52.85,30200.0,48.4885,48.4885,48.3969,48.4244,30200.0
2015-04-10 14:00:00,52.84,52.9,52.78,52.9,86200.0,48.4152,48.4702,48.3602,48.4702,86200.0
2015-04-10 14:10:00,52.9,52.96,52.89,52.91,32500.0,48.4702,48.5252,48.461,48.4793,32500.0
2015-04-10 14:20:00,52.91,52.92,52.84,52.89,31500.0,48.4793,48.4885,48.4152,48.461,31500.0
2015-04-10 14:30:00,52.88,52.9,52.83,52.84,45600.0,48.4519,48.4702,48.406,48.4152,45600.0
2015-04-10 14:40:00,52.83,52.88,52.8,52.86,28000.0,48.406,48.4519,48.3786,48.4335,28000.0
2015-04-10 14:50:00,52.87,52.91,52.84,52.88,36900.0,48.4427,48.4793,48.4152,48.4519,36900.0
2015-04-10 15:00:00,52.88,52.9,52.86,52.88,32100.0,48.4519,48.4702,48.4335,48.4519,32100.0
2015-04-10 15:10:00,52.88,52.89,52.79,52.83,76600.0,48.4519,48.461,48.3694,48.406,76600.0
2015-04-10 15:20:00,52.83,52.88,52.79,52.88,40200.0,48.406,48.4519,48.3694,48.4519,40200.0
2015-04-10 15:30:00,52.88,52.94,52.85,52.93,56500.0,48.4519,48.5068,48.4244,48.4977,56500.0
2015-04-10 15:40:00,52.94,53.03,52.93,53.01,135400.0,48.5068,48.5893,48.4977,48.571,135400.0
2015-04-10 15:50:00,53.0,53.08,52.99,53.05,362400.0,48.5618,48.6351,48.5526,48.6076,362400.0
2015-04-13 09:30:00,53.06,53.26,52.95,53.04,76600.0,48.6168,48.8,48.516,48.5985,76600.0
2015-04-13 09:40:00,53.1,53.1,52.86,52.92,19000.0,48.6534,48.6534,48.4335,48.4885,19000.0
2015-04-13 09:50:00,52.91,52.95,52.88,52.9,34500.0,48.4793,48.516,48.4519,48.4702,34500.0
2015-04-13 10:00:00,52.91,52.92,52.86,52.88,26600.0,48.4793,48.4885,48.4335,48.4519,26600.0
2015-04-13 10:10:00,52.88,52.89,52.8,52.82,30700.0,48.4519,48.461,48.3786,48.3969,30700.0
2015-04-13 10:20:00,52.82,52.88,52.81,52.87,21400.0,48.3969,48.4519,48.3877,48.4427,21400.0
2015-04-13 10:30:00,52.87,52.93,52.86,52.92,25300.0,48.4427,48.4977,48.4335,48.4885,25300.0
2015-04-13 10:40:00,52.91,52.94,52.9,52.93,18500.0,48.4793,48.5068,48.4702,48.4977,18500.0
2015-04-13 10:50:00,52.94,52.98,52.9,52.92,20100.0,48.5068,48.5435,48.4702,48.4885,20100.0
2015-04-13 11:00:00,52.91,53.03,52.9,53.03,27000.0,48.4793,48.5893,48.4702,48.5893,27000.0
2015-04-13 11:10:00,53.06,53.11,52.99,52.99,20200.0,48.6168,48.6626,48.5526,48.5526,20200.0
2015-04-13 11:20:00,52.99,53.05,52.97,52.98,21900.0,48.5526,48.6076,48.5343,48.5435,21900.0
2015-04-13 11:30:00,52.98,53.1,52.96,53.0,32300.0,48.5435,48.6534,48.5252,48.5618,32300.0
2015-04-13 11:40:00,52.99,53.0,52.89,52.9,18000.0,48.5526,48.5618,48.461,48.4702,18000.0
2015-04-13 11:50:00,52.9,52.92,52.86,52.87,20400.0,48.4702,48.4885,48.4335,48.4427,20400.0
2015-04-13 12:00:00,52.86,52.88,52.81,52.83,38000.0,48.4335,48.4519,48.3877,48.406,38000.0
2015-04-13 12:10:00,52.83,52.85,52.79,52.81,58100.0,48.406,48.4244,48.3694,48.3877,58100.0
2015-04-13 12:20:00,52.81,52.82,52.68,52.68,13400.0,48.3877,48.3969,48.2686,48.2686,13400.0
2015-04-13 12:30:00,52.68,52.71,52.65,52.68,40800.0,48.2686,48.2961,48.2411,48.2686,40800.0
2015-04-13 12:40:00,52.68,52.72,52.67,52.69,12200.0,48.2686,48.3053,48.2594,48.2778,12200.0
2015-04-13 12:50:00,52.68,52.68,52.65,52.67,19200.0,48.2686,48.2686,48.2411,48.2594,19200.0
2015-04-13 13:00:00,52.67,52.67,52.54,52.56,23900.0,48.2594,48.2594,48.1403,48.1586,23900.0
2015-04-13 13:10:00,52.56,52.57,52.53,52.56,24100.0,48.1586,48.1678,48.1312,48.1586,24100.0
2015-04-13 13:20:00,52.55,52.6,52.55,52.59,9900.0,48.1495,48.1953,48.1495,48.1861,9900.0
2015-04-13 13:30:00,52.59,52.6,52.54,52.56,23300.0,48.1861,48.1953,48.1403,48.1586,23300.0
2015-04-13 13:40:00,52.58,52.62,52.54,52.56,20000.0,48.177,48.2136,48.1403,48.1586,20000.0
2015-04-13 13:50:00,52.57,52.7,52.54,52.68,29200.0,48.1678,48.2869,48.1403,48.2686,29200.0
2015-04-13 14:00:00,52.68,52.7,52.59,52.63,20000.0,48.2686,48.2869,48.1861,48.2228,20000.0
2015-04-13 14:10:00,52.63,52.67,52.59,52.62,12100.0,48.2228,48.2594,48.1861,48.2136,12100.0
2015-04-13 14:20:00,52.62,52.67,52.61,52.66,21000.0,48.2136,48.2594,48.2045,48.2503,21000.0
2015-04-13 14:30:00,52.66,52.67,52.62,52.65,19600.0,48.2503,48.2594,48.2136,48.2411,19600.0
2015-04-13 14:40:00,52.65,52.69,52.58,52.58,27000.0,48.2411,48.2778,48.177,48.177,27000.0
2015-04-13 14:50:00,52.57,52.58,52.45,52.49,51400.0,48.1678,48.177,48.0579,48.0945,51400.0
2015-04-13 15:00:00,52.49,52.59,52.47,52.57,29500.0,48.0945,48.1861,48.0762,48.1678,29500.0
2015-04-13 15:10:00,52.58,52.58,52.51,52.53,32500.0,48.177,48.177,48.1128,48.1312,32500.0
2015-04-13 15:20:00,52.52,52.52,52.37,52.38,38500.0,48.122,48.122,47.9846,47.9937,38500.0
2015-04-13 15:30:00,52.38,52.4,52.34,52.36,51100.0,47.9937,48.012,47.9571,47.9754,51100.0
2015-04-13 15:40:00,52.36,52.4,52.34,52.35,74100.0,47.9754,48.012,47.9571,47.9662,74100.0
2015-04-13 15:50:00,52.35,52.36,52.29,52.34,169800.0,47.9662,47.9754,47.9113,47.9571,169800.0
2015-04-14 09:30:00,52.44,52.57,52.29,52.46,58900.0,48.0487,48.1678,47.9113,48.067,58900.0
2015-04-14 09:40:00,52.46,52.52,52.4,52.4,30200.0,48.067,48.122,48.012,48.012,30200.0
2015-04-14 09:50:00,52.4,52.41,52.28,52.35,46500.0,48.012,48.0212,47.9021,47.9662,46500.0
2015-04-14 10:00:00,52.33,52.35,52.25,52.31,166100.0,47.9479,47.9662,47.8746,47.9296,166100.0
2015-04-14 10:10:00,52.3,52.36,52.21,52.34,32500.0,47.9204,47.9754,47.838,47.9571,32500.0
2015-04-14 10:20:00,52.34,52.35,52.26,52.29,20400.0,47.9571,47.9662,47.8838,47.9113,20400.0
2015-04-14 10:30:00,52.31,52.44,52.3,52.43,32900.0,47.9296,48.0487,47.9204,48.0395,32900.0
2015-04-14 10:40:00,52.42,52.43,52.35,52.43,35200.0,48.0304,48.0395,47.9662,48.0395,35200.0
2015-04-14 10:50:00,52.44,52.47,52.36,52.36,27500.0,48.0487,48.0762,47.9754,47.9754,27500.0
2015-04-14 11:00:00,52.36,52.36,52.3,52.32,53400.0,47.9754,47.9754,47.9204,47.9387,53400.0
2015-04-14 11:10:00,52.32,52.56,52.32,52.49,21400.0,47.9387,48.1586,47.9387,48.0945,21400.0
2015-04-14 11:20:00,52.49,52.53,52.49,52.51,19800.0,48.0945,48.1312,48.0945,48.1128,19800.0
2015-04-14 11:30:00,52.51,52.56,52.5,52.51,25000.0,48.1128,48.1586,48.1037,48.1128,25000.0
2015-04-14 11:40:00,52.52,52.55,52.5,52.54,21900.0,48.122,48.1495,48.1037,48.1403,21900.0
2015-04-14 11:50:00,52.53,52.62,52.53,52.56,22000.0,48.1312,48.2136,48.1312,48.1586,22000.0
2015-04-14 12:00:00,52.56,52.6,52.51,52.58,32700.0,48.1586,48.1953,48.1128,48.177,32700.0
2015-04-14 12:10:00,52.58,52.58,52.53,52.54,19100.0,48.177,48.177,48.1312,48.1403,19100.0
2015-04-14 12:20:00,52.54,52.57,52.5,52.54,18300.0,48.1403,48.1678,48.1037,48.1403,18300.0
2015-04-14 12:30:00,52.53,52.56,52.48,52.49,52100.0,48.1312,48.1586,48.0853,48.0945,52100.0
2015-04-14 12:40:00,52.5,52.5,52.42,52.48,18700.0,48.1037,48.1037,48.0304,48.0853,18700.0
2015-04-14 12:50:00,52.48,52.54,52.43,52.44,17000.0,48.0853,48.1403,48.0395,48.0487,17000.0
2015-04-14 13:00:00,52.43,52.44,52.33,52.33,33100.0,48.0395,48.0487,47.9479,47.9479,33100.0
2015-04-14 13:10:00,52.33,52.37,52.27,52.28,56300.0,47.9479,47.9846,47.8929,47.9021,56300.0
2015-04-14 13:20:00,52.28,52.29,52.24,52.28,53600.0,47.9021,47.9113,47.8654,47.9021,53600.0
2015-04-14 13:30:00,52.28,52.36,52.28,52.32,23500.0,47.9021,47.9754,47.9021,47.9387,23500.0
2015-04-14 13:40:00,52.32,52.47,52.3,52.46,46700.0,47.9387,48.0762,47.9204,48.067,46700.0
2015-04-14 13:50:00,52.45,52.53,52.44,52.53,19800.0,48.0579,48.1312,48.0487,48.1312,19800.0
2015-04-14 14:00:00,52.51,52.51,52.4,52.41,21200.0,48.1128,48.1128,48.012,48.0212,21200.0
2015-04-14 14:10:00,52.41,52.41,52.33,52.37,26900.0,48.0212,48.0212,47.9479,47.9846,26900.0
2015-04-14 14:20:00,52.37,52.39,52.35,52.39,19300.0,47.9846,48.0029,47.9662,48.0029,19300.0
2015-04-14 14:30:00,52.39,52.39,52.24,52.26,34900.0,48.0029,48.0029,47.8654,47.8838,34900.0
2015-04-14 14:40:00,52.26,52.33,52.25,52.3,36500.0,47.8838,47.9479,47.8746,47.9204,36500.0
2015-04-14 14:50:00,52.3,52.31,52.26,52.3,42200.0,47.9204,47.9296,47.8838,47.9204,42200.0
2015-04-14 15:00:00,52.3,52.36,52.28,52.29,104700.0,47.9204,47.9754,47.9021,47.9113,104700.0
2015-04-14 15:10:00,52.29,52.33,52.29,52.31,24400.0,47.9113,47.9479,47.9113,47.9296,24400.0
2015-04-14 15:20:00,52.32,52.32,52.24,52.25,116500.0,47.9387,47.9387,47.8654,47.8746,116500.0
2015-04-14 15:30:00,52.25,52.29,52.23,52.25,104800.0,47.8746,47.9113,47.8563,47.8746,104800.0
2015-04-14 15:40:00,52.25,52.26,52.22,52.23,121800.0,47.8746,47.8838,47.8471,47.8563,121800.0
2015-04-14 15:50:00,52.24,52.3,52.21,52.29,212200.0,47.8654,47.9204,47.838,47.9113,212200.0
2015-04-15 09:30:00,52.49,53.12,52.39,53.06,107300.0,48.0945,48.6718,48.0029,48.6168,107300.0
2015-04-15 09:40:00,53.06,53.1,52.99,53.02,33200.0,48.6168,48.6534,48.5526,48.5801,33200.0
2015-04-15 09:50:00,53.02,53.03,52.84,52.86,27300.0,48.5801,48.5893,48.4152,48.4335,27300.0
2015-04-15 10:00:00,52.87,52.92,52.79,52.83,55500.0,48.4427,48.4885,48.3694,48.406,55500.0
2015-04-15 10:10:00,52.84,52.9,52.8,52.89,43700.0,48.4152,48.4702,48.3786,48.461,43700.0
2015-04-15 10:20:00,52.9,53.01,52.89,53.0,28700.0,48.4702,48.571,48.461,48.5618,28700.0
2015-04-15 10:30:00,53.02,53.05,52.94,52.94,35700.0,48.5801,48.6076,48.5068,48.5068,35700.0
2015-04-15 10:40:00,52.94,52.96,52.78,52.82,39000.0,48.5068,48.5252,48.3602,48.3969,39000.0
2015-04-15 10:50:00,52.8,52.86,52.71,52.73,53500.0,48.3786,48.4335,48.2961,48.3144,53500.0
2015-04-15 11:00:00,52.71,52.8,52.67,52.69,39900.0,48.2961,48.3786,48.2594,48.2778,39900.0
2015-04-15 11:10:00,52.69,52.69,52.57,52.57,43500.0,48.2778,48.2778,48.1678,48.1678,43500.0
2015-04-15 11:20:00,52.56,52.56,52.47,52.51,36100.0,48.1586,48.1586,48.0762,48.1128,36100.0
2015-04-15 11:30:00,52.51,52.52,52.42,52.43,26500.0,48.1128,48.122,48.0304,48.0395,26500.0
2015-04-15 11:40:00,52.43,52.48,52.4,52.42,20000.0,48.0395,48.0853,48.012,48.0304,20000.0
2015-04-15 11:50:00,52.44,52.51,52.41,52.47,18300.0,48.0487,48.1128,48.0212,48.0762,18300.0
2015-04-15 12:00:00,52.47,52.5,52.44,52.45,35900.0,48.0762,48.1037,48.0487,48.0579,35900.0
2015-04-15 12:10:00,52.45,52.5,52.41,52.44,36800.0,48.0579,48.1037,48.0212,48.0487,36800.0
2015-04-15 12:20:00,52.45,52.85,52.45,52.53,164000.0,48.0579,48.4244,48.0579,48.1312,164000.0
2015-04-15 12:30:00,52.52,52.52,52.39,52.43,21200.0,48.122,48.122,48.0029,48.0395,21200.0
2015-04-15 12:40:00,52.43,52.48,52.4,52.48,21000.0,48.0395,48.0853,48.012,48.0853,21000.0
2015-04-15 12:50:00,52.48,52.5,52.43,52.46,22200.0,48.0853,48.1037,48.0395,48.067,22200.0
2015-04-15 13:00:00,52.47,52.5,52.42,52.42,23700.0,48.0762,48.1037,48.0304,48.0304,23700.0
2015-04-15 13:10:00,52.42,52.45,52.41,52.42,21200.0,48.0304,48.0579,48.0212,48.0304,21200.0
2015-04-15 13:20:00,52.4,52.5,52.4,52.49,22800.0,48.012,48.1037,48.012,48.0945,22800.0
2015-04-15 13:30:00,52.49,52.52,52.36,52.36,40800.0,48.0945,48.122,47.9754,47.9754,40800.0
2015-04-15 13:40:00,52.36,52.4,52.32,52.34,28400.0,47.9754,48.012,47.9387,47.9571,28400.0
2015-04-15 13:50:00,52.34,52.37,52.32,52.35,29600.0,47.9571,47.9846,47.9387,47.9662,29600.0
2015-04-15 14:00:00,52.35,52.36,52.3,52.31,31900.0,47.9662,47.9754,47.9204,47.9296,31900.0
2015-04-15 14:10:00,52.3,52.32,52.26,52.29,38300.0,47.9204,47.9387,47.8838,47.9113,38300.0
2015-04-15 14:20:00,52.29,52.29,52.2,52.22,42100.0,47.9113,47.9113,47.8288,47.8471,42100.0
2015-04-15 14:30:00,52.21,52.23,52.13,52.16,37100.0,47.838,47.8563,47.7647,47.7921,37100.0
2015-04-15 14:40:00,52.16,52.18,52.11,52.16,63200.0,47.7921,47.8105,47.7463,47.7921,63200.0
2015-04-15 14:50:00,52.16,52.17,52.05,52.08,69400.0,47.7921,47.8013,47.6914,47.7188,69400.0
2015-04-15 15:00:00,52.07,52.12,52.06,52.11,46200.0,47.7097,47.7555,47.7005,47.7463,46200.0
2015-04-15 15:10:00,52.11,52.11,52.01,52.04,80400.0,47.7463,47.7463,47.6547,47.6822,80400.0
2015-04-15 15:20:00,52.04,52.06,52.01,52.05,82200.0,47.6822,47.7005,47.6547,47.6914,82200.0
2015-04-15 15:30:00,52.05,52.05,51.97,51.98,113200.0,47.6914,47.6914,47.6181,47.6272,113200.0
2015-04-15 15:40:00,51.98,51.99,51.88,51.91,122000.0,47.6272,47.6364,47.5356,47.5631,122000.0
2015-04-15 15:50:00,51.91,51.93,51.84,51.91,366100.0,47.5631,47.5814,47.4989,47.5631,366100.0
2015-04-16 09:30:00,51.92,52.02,51.63,51.63,130100.0,47.5722,47.6639,47.3065,47.3065,130100.0
2015-04-16 09:40:00,51.63,51.72,51.54,51.7,47100.0,47.3065,47.389,47.2241,47.3707,47100.0
2015-04-16 09:50:00,51.69,51.69,51.4,51.41,93400.0,47.3615,47.3615,47.0958,47.1049,93400.0
2015-04-16 10:00:00,51.42,51.77,51.42,51.59,69900.0,47.1141,47.4348,47.1141,47.2699,69900.0
2015-04-16 10:10:00,51.59,51.7,51.56,51.64,34000.0,47.2699,47.3707,47.2424,47.3157,34000.0
2015-04-16 10:20:00,51.66,51.7,51.54,51.63,54300.0,47.334,47.3707,47.2241,47.3065,54300.0
2015-04-16 10:30:00,51.62,51.8,51.62,51.78,34500.0,47.2974,47.4623,47.2974,47.444,34500.0
2015-04-16 10:40:00,51.78,51.84,51.72,51.73,48700.0,47.444,47.4989,47.389,47.3982,48700.0
2015-04-16 10:50:00,51.73,51.73,51.64,51.65,207800.0,47.3982,47.3982,47.3157,47.3249,207800.0
2015-04-16 11:00:00,51.66,51.8,51.65,51.8,62000.0,47.334,47.4623,47.3249,47.4623,62000.0
2015-04-16 11:10:00,51.79,51.84,51.78,51.79,41300.0,47.4531,47.4989,47.444,47.4531,41300.0
2015-04-16 11:20:00,51.8,51.8,51.64,51.65,37800.0,47.4623,47.4623,47.3157,47.3249,37800.0
2015-04-16 11:30:00,51.65,51.69,51.54,51.56,89600.0,47.3249,47.3615,47.2241,47.2424,89600.0
2015-04-16 11:40:00,51.55,51.59,51.48,51.58,50000.0,47.2332,47.2699,47.1691,47.2607,50000.0
2015-04-16 11:50:00,51.58,51.61,51.52,51.54,42200.0,47.2607,47.2882,47.2057,47.2241,42200.0
2015-04-16 12:00:00,51.54,51.65,51.53,51.58,89100.0,47.2241,47.3249,47.2149,47.2607,89100.0
2015-04-16 12:10:00,51.58,51.66,51.56,51.61,269100.0,47.2607,47.334,47.2424,47.2882,269100.0
2015-04-16 12:20:00,51.62,51.65,51.56,51.57,73300.0,47.2974,47.3249,47.2424,47.2516,73300.0
2015-04-16 12:30:00,51.56,51.67,51.56,51.59,69000.0,47.2424,47.3432,47.2424,47.2699,69000.0
2015-04-16 12:40:00,51.59,51.74,51.58,51.69,65200.0,47.2699,47.4073,47.2607,47.3615,65200.0
2015-04-16 12:50:00,51.69,51.75,51.65,51.74,44200.0,47.3615,47.4165,47.3249,47.4073,44200.0
2015-04-16 13:00:00,51.73,51.76,51.67,51.68,51100.0,47.3982,47.4256,47.3432,47.3523,51100.0
2015-04-16 13:10:00,51.68,51.7,51.66,51.7,67100.0,47.3523,47.3707,47.334,47.3707,67100.0
2015-04-16 13:20:00,51.71,51.79,51.66,51.7,114000.0,47.3798,47.4531,47.334,47.3707,114000.0
2015-04-16 13:30:00,51.7,51.75,51.67,51.71,370400.0,47.3707,47.4165,47.3432,47.3798,370400.0
2015-04-16 13:40:00,51.71,51.83,51.71,51.82,102500.0,47.3798,47.4898,47.3798,47.4806,102500.0
2015-04-16 13:50:00,51.83,51.9,51.79,51.83,152100.0,47.4898,47.5539,47.4531,47.4898,152100.0
2015-04-16 14:00:00,51.83,51.84,51.7,51.75,73800.0,47.4898,47.4989,47.3707,47.4165,73800.0
2015-04-16 14:10:00,51.75,51.8,51.73,51.74,59400.0,47.4165,47.4623,47.3982,47.4073,59400.0
2015-04-16 14:20:00,51.75,51.78,51.71,51.73,115400.0,47.4165,47.444,47.3798,47.3982,115400.0
2015-04-16 14:30:00,51.74,51.77,51.72,51.76,233200.0,47.4073,47.4348,47.389,47.4256,233200.0
2015-04-16 14:40:00,51.77,51.81,51.74,51.75,59300.0,47.4348,47.4715,47.4073,47.4165,59300.0
2015-04-16 14:50:00,51.75,51.76,51.71,51.71,264400.0,47.4165,47.4256,47.3798,47.3798,264400.0
2015-04-16 15:00:00,51.72,51.8,51.67,51.8,134100.0,47.389,47.4623,47.3432,47.4623,134100.0
2015-04-16 15:10:00,51.79,51.95,51.78,51.93,113300.0,47.4531,47.5997,47.444,47.5814,113300.0
2015-04-16 15:20:00,51.92,51.97,51.83,51.86,84300.0,47.5722,47.6181,47.4898,47.5173,84300.0
2015-04-16 15:30:00,51.85,51.91,51.81,51.9,92200.0,47.5081,47.5631,47.4715,47.5539,92200.0
2015-04-16 15:40:00,51.9,51.9,51.82,51.87,165800.0,47.5539,47.5539,47.4806,47.5264,165800.0
2015-04-16 15:50:00,51.87,51.93,51.81,51.92,772100.0,47.5264,47.5814,47.4715,47.5722,772100.0
2015-04-17 09:30:00,51.75,52.24,51.69,52.06,216200.0,47.4165,47.8654,47.3615,47.7005,216200.0
2015-04-17 09:40:00,52.05,52.32,51.9,52.3,81700.0,47.6914,47.9387,47.5539,47.9204,81700.0
2015-04-17 09:50:00,52.3,52.31,52.16,52.16,42900.0,47.9204,47.9296,47.7921,47.7921,42900.0
2015-04-17 10:00:00,52.17,52.27,52.06,52.08,73700.0,47.8013,47.8929,47.7005,47.7188,73700.0
2015-04-17 10:10:00,52.08,52.11,51.88,51.93,195700.0,47.7188,47.7463,47.5356,47.5814,195700.0
2015-04-17 10:20:00,51.95,51.97,51.8,51.88,62000.0,47.5997,47.6181,47.4623,47.5356,62000.0
2015-04-17 10:30:00,51.88,52.05,51.88,51.91,84700.0,47.5356,47.6914,47.5356,47.5631,84700.0
2015-04-17 10:40:00,51.91,52.03,51.91,51.95,88900.0,47.5631,47.673,47.5631,47.5997,88900.0
2015-04-17 10:50:00,51.94,51.98,51.87,51.89,32200.0,47.5906,47.6272,47.5264,47.5448,32200.0
2015-04-17 11:00:00,51.89,51.94,51.78,51.87,55800.0,47.5448,47.5906,47.444,47.5264,55800.0
2015-04-17 11:10:00,51.85,51.91,51.84,51.86,60700.0,47.5081,47.5631,47.4989,47.5173,60700.0
2015-04-17 11:20:00,51.86,52.06,51.85,52.01,32500.0,47.5173,47.7005,47.5081,47.6547,32500.0
2015-04-17 11:30:00,52.03,52.06,51.93,51.96,24800.0,47.673,47.7005,47.5814,47.6089,24800.0
2015-04-17 11:40:00,51.97,52.1,51.95,52.06,24900.0,47.6181,47.7372,47.5997,47.7005,24900.0
2015-04-17 11:50:00,52.07,52.09,51.99,52.0,26700.0,47.7097,47.728,47.6364,47.6455,26700.0
2015-04-17 12:00:00,52.0,52.04,51.99,52.04,126600.0,47.6455,47.6822,47.6364,47.6822,126600.0
2015-04-17 12:10:00,52.06,52.14,52.05,52.13,53400.0,47.7005,47.7738,47.6914,47.7647,53400.0
2015-04-17 12:20:00,52.12,52.23,52.12,52.16,45000.0,47.7555,47.8563,47.7555,47.7921,45000.0
2015-04-17 12:30:00,52.17,52.22,52.13,52.2,35800.0,47.8013,47.8471,47.7647,47.8288,35800.0
2015-04-17 12:40:00,52.19,52.21,52.13,52.15,27000.0,47.8196,47.838,47.7647,47.783,27000.0
2015-04-17 12:50:00,52.14,52.22,52.14,52.21,18500.0,47.7738,47.8471,47.7738,47.838,18500.0
2015-04-17 13:00:00,52.21,52.32,52.2,52.31,58100.0,47.838,47.9387,47.8288,47.9296,58100.0
2015-04-17 13:10:00,52.31,52.37,52.3,52.35,311700.0,47.9296,47.9846,47.9204,47.9662,311700.0
2015-04-17 13:20:00,52.35,52.36,52.29,52.31,42700.0,47.9662,47.9754,47.9113,47.9296,42700.0
2015-04-17 13:30:00,52.31,52.31,52.09,52.11,28600.0,47.9296,47.9296,47.728,47.7463,28600.0
2015-04-17 13:40:00,52.1,52.19,52.07,52.15,29400.0,47.7372,47.8196,47.7097,47.783,29400.0
2015-04-17 13:50:00,52.15,52.18,52.05,52.1,154100.0,47.783,47.8105,47.6914,47.7372,154100.0
2015-04-17 14:00:00,52.11,52.17,52.05,52.06,40400.0,47.7463,47.8013,47.6914,47.7005,40400.0
2015-04-17 14:10:00,52.05,52.13,51.99,51.99,323200.0,47.6914,47.7647,47.6364,47.6364,323200.0
2015-04-17 14:20:00,51.99,52.12,51.99,52.12,22800.0,47.6364,47.7555,47.6364,47.7555,22800.0
2015-04-17 14:30:00,52.11,52.11,52.03,52.03,27900.0,47.7463,47.7463,47.673,47.673,27900.0
2015-04-17 14:40:00,52.02,52.11,52.01,52.07,44900.0,47.6639,47.7463,47.6547,47.7097,44900.0
2015-04-17 14:50:00,52.06,52.08,51.99,52.03,44600.0,47.7005,47.7188,47.6364,47.673,44600.0
2015-04-17 15:00:00,52.03,52.14,52.03,52.08,47900.0,47.673,47.7738,47.673,47.7188,47900.0
2015-04-17 15:10:00,52.08,52.18,52.08,52.15,56600.0,47.7188,47.8105,47.7188,47.783,56600.0
2015-04-17 15:20:00,52.14,52.17,52.07,52.17,71000.0,47.7738,47.8013,47.7097,47.8013,71000.0
2015-04-17 15:30:00,52.17,52.3,52.15,52.3,101100.0,47.8013,47.9204,47.783,47.9204,101100.0
2015-04-17 15:40:00,52.3,52.37,52.29,52.35,304300.0,47.9204,47.9846,47.9113,47.9662,304300.0
2015-04-17 15:50:00,52.36,52.44,52.33,52.38,788400.0,47.9754,48.0487,47.9479,47.9937,788400.0
2015-04-20 09:30:00,52.59,52.84,52.58,52.67,162700.0,48.1861,48.4152,48.177,48.2594,162700.0
2015-04-20 09:40:00,52.68,52.76,52.49,52.71,77500.0,48.2686,48.3419,48.0945,48.2961,77500.0
2015-04-20 09:50:00,52.7,52.76,52.64,52.69,108900.0,48.2869,48.3419,48.2319,48.2778,108900.0
2015-04-20 10:00:00,52.68,52.75,52.61,52.65,56300.0,48.2686,48.3327,48.2045,48.2411,56300.0
2015-04-20 10:10:00,52.64,52.74,52.6,52.69,135500.0,48.2319,48.3236,48.1953,48.2778,135500.0
2015-04-20 10:20:00,52.69,52.9,52.68,52.88,92200.0,48.2778,48.4702,48.2686,48.4519,92200.0
2015-04-20 10:30:00,52.89,52.89,52.7,52.72,41700.0,48.461,48.461,48.2869,48.3053,41700.0
2015-04-20 10:40:00,52.72,52.76,52.71,52.72,46800.0,48.3053,48.3419,48.2961,48.3053,46800.0
2015-04-20 10:50:00,52.72,52.76,52.71,52.72,60800.0,48.3053,48.3419,48.2961,48.3053,60800.0
2015-04-20 11:00:00,52.73,52.78,52.71,52.76,50800.0,48.3144,48.3602,48.2961,48.3419,50800.0
2015-04-20 11:10:00,52.76,52.8,52.66,52.78,92200.0,48.3419,48.3786,48.2503,48.3602,92200.0
2015-04-20 11:20:00,52.77,52.78,52.68,52.68,55400.0,48.3511,48.3602,48.2686,48.2686,55400.0
2015-04-20 11:30:00,52.69,52.77,52.69,52.7,36000.0,48.2778,48.3511,48.2778,48.2869,36000.0
2015-04-20 11:40:00,52.7,52.79,52.68,52.79,17500.0,48.2869,48.3694,48.2686,48.3694,17500.0
2015-04-20 11:50:00,52.79,52.88,52.77,52.87,20900.0,48.3694,48.4519,48.3511,48.4427,20900.0
2015-04-20 12:00:00,52.86,52.94,52.8,52.82,46400.0,48.4335,48.5068,48.3786,48.3969,46400.0
2015-04-20 12:10:00,52.81,52.82,52.7,52.71,80400.0,48.3877,48.3969,48.2869,48.2961,80400.0
2015-04-20 12:20:00,52.73,52.75,52.62,52.62,48700.0,48.3144,48.3327,48.2136,48.2136,48700.0
2015-04-20 12:30:00,52.62,52.76,52.62,52.7,32200.0,48.2136,48.3419,48.2136,48.2869,32200.0
2015-04-20 12:40:00,52.7,52.7,52.57,52.6,23400.0,48.2869,48.2869,48.1678,48.1953,23400.0
2015-04-20 12:50:00,52.6,52.66,52.59,52.61,18300.0,48.1953,48.2503,48.1861,48.2045,18300.0
2015-04-20 13:00:00,52.6,52.62,52.57,52.6,16000.0,48.1953,48.2136,48.1678,48.1953,16000.0
2015-04-20 13:10:00,52.6,52.6,52.48,52.51,43100.0,48.1953,48.1953,48.0853,48.1128,43100.0
2015-04-20 13:20:00,52.51,52.54,52.45,52.51,36200.0,48.1128,48.1403,48.0579,48.1128,36200.0
2015-04-20 13:30:00,52.52,52.52,52.39,52.43,27900.0,48.122,48.122,48.0029,48.0395,27900.0
2015-04-20 13:40:00,52.43,52.46,52.37,52.46,67300.0,48.0395,48.067,47.9846,48.067,67300.0
2015-04-20 13:50:00,52.45,52.47,52.42,52.46,14500.0,48.0579,48.0762,48.0304,48.067,14500.0
2015-04-20 14:00:00,52.45,52.59,52.45,52.57,21800.0,48.0579,48.1861,48.0579,48.1678,21800.0
2015-04-20 14:10:00,52.57,52.62,52.55,52.62,45400.0,48.1678,48.2136,48.1495,48.2136,45400.0
2015-04-20 14:20:00,52.6,52.65,52.6,52.65,32800.0,48.1953,48.2411,48.1953,48.2411,32800.0
2015-04-20 14:30:00,52.64,52.71,52.6,52.7,143700.0,48.2319,48.2961,48.1953,48.2869,143700.0
2015-04-20 14:40:00,52.71,52.77,52.7,52.7,20800.0,48.2961,48.3511,48.2869,48.2869,20800.0
2015-04-20 14:50:00,52.68,52.74,52.63,52.65,90900.0,48.2686,48.3236,48.2228,48.2411,90900.0
2015-04-20 15:00:00,52.64,52.71,52.58,52.59,77700.0,48.2319,48.2961,48.177,48.1861,77700.0
2015-04-20 15:10:00,52.6,52.62,52.55,52.57,66900.0,48.1953,48.2136,48.1495,48.1678,66900.0
2015-04-20 15:20:00,52.57,52.59,52.54,52.56,49500.0,48.1678,48.1861,48.1403,48.1586,49500.0
2015-04-20 15:30:00,52.56,52.63,52.55,52.57,71500.0,48.1586,48.2228,48.1495,48.1678,71500.0
2015-04-20 15:40:00,52.56,52.59,52.48,52.56,176000.0,48.1586,48.1861,48.0853,48.1586,176000.0
2015-04-20 15:50:00,52.56,52.61,52.55,52.58,184600.0,48.1586,48.2045,48.1495,48.177,184600.0
2015-04-21 09:30:00,52.61,53.01,52.61,52.77,89500.0,48.2045,48.571,48.2045,48.3511,89500.0
2015-04-21 09:40:00,52.74,52.8,52.6,52.73,122700.0,48.3236,48.3786,48.1953,48.3144,122700.0
2015-04-21 09:50:00,52.74,52.78,52.49,52.52,56600.0,48.3236,48.3602,48.0945,48.122,56600.0
2015-04-21 10:00:00,52.49,52.65,52.49,52.56,40800.0,48.0945,48.2411,48.0945,48.1586,40800.0
2015-04-21 10:10:00,52.56,52.63,52.48,52.49,64700.0,48.1586,48.2228,48.0853,48.0945,64700.0
2015-04-21 10:20:00,52.48,52.55,52.37,52.38,121000.0,48.0853,48.1495,47.9846,47.9937,121000.0
2015-04-21 10:30:00,52.39,52.44,52.32,52.39,52400.0,48.0029,48.0487,47.9387,48.0029,52400.0
2015-04-21 10:40:00,52.38,52.42,52.28,52.35,26700.0,47.9937,48.0304,47.9021,47.9662,26700.0
2015-04-21 10:50:00,52.35,52.43,52.32,52.36,28600.0,47.9662,48.0395,47.9387,47.9754,28600.0
2015-04-21 11:00:00,52.37,52.56,52.36,52.55,44100.0,47.9846,48.1586,47.9754,48.1495,44100.0
2015-04-21 11:10:00,52.55,52.56,52.46,52.56,39900.0,48.1495,48.1586,48.067,48.1586,39900.0
2015-04-21 11:20:00,52.56,52.64,52.53,52.57,147800.0,48.1586,48.2319,48.1312,48.1678,147800.0
2015-04-21 11:30:00,52.56,52.62,52.37,52.38,94400.0,48.1586,48.2136,47.9846,47.9937,94400.0
2015-04-21 11:40:00,52.38,52.41,52.22,52.23,19100.0,47.9937,48.0212,47.8471,47.8563,19100.0
2015-04-21 11:50:00,52.24,52.31,52.22,52.28,17900.0,47.8654,47.9296,47.8471,47.9021,17900.0
2015-04-21 12:00:00,52.29,52.32,52.25,52.27,38500.0,47.9113,47.9387,47.8746,47.8929,38500.0
2015-04-21 12:10:00,52.28,52.3,52.19,52.2,149600.0,47.9021,47.9204,47.8196,47.8288,149600.0
2015-04-21 12:20:00,52.21,52.23,52.15,52.17,31900.0,47.838,47.8563,47.783,47.8013,31900.0
2015-04-21 12:30:00,52.18,52.19,52.1,52.11,36700.0,47.8105,47.8196,47.7372,47.7463,36700.0
2015-04-21 12:40:00,52.11,52.11,52.01,52.08,45700.0,47.7463,47.7463,47.6547,47.7188,45700.0
2015-04-21 12:50:00,52.09,52.2,52.07,52.2,37900.0,47.728,47.8288,47.7097,47.8288,37900.0
2015-04-21 13:00:00,52.2,52.22,52.12,52.15,35000.0,47.8288,47.8471,47.7555,47.783,35000.0
2015-04-21 13:10:00,52.14,52.22,52.06,52.22,87600.0,47.7738,47.8471,47.7005,47.8471,87600.0
2015-04-21 13:20:00,52.22,52.28,52.21,52.21,67000.0,47.8471,47.9021,47.838,47.838,67000.0
2015-04-21 13:30:00,52.21,52.24,52.02,52.08,56900.0,47.838,47.8654,47.6639,47.7188,56900.0
2015-04-21 13:40:00,52.1,52.14,51.98,52.01,148500.0,47.7372,47.7738,47.6272,47.6547,148500.0
2015-04-21 13:50:00,52.01,52.07,51.98,52.02,67600.0,47.6547,47.7097,47.6272,47.6639,67600.0
2015-04-21 14:00:00,52.01,52.06,51.96,52.04,36600.0,47.6547,47.7005,47.6089,47.6822,36600.0
2015-04-21 14:10:00,52.04,52.07,51.98,52.01,80800.0,47.6822,47.7097,47.6272,47.6547,80800.0
2015-04-21 14:20:00,52.02,52.06,51.97,52.03,40700.0,47.6639,47.7005,47.6181,47.673,40700.0
2015-04-21 14:30:00,52.02,52.06,51.91,51.92,41300.0,47.6639,47.7005,47.5631,47.5722,41300.0
2015-04-21 14:40:00,51.92,51.98,51.89,51.94,76200.0,47.5722,47.6272,47.5448,47.5906,76200.0
2015-04-21 14:50:00,51.93,51.94,51.9,51.92,123900.0,47.5814,47.5906,47.5539,47.5722,123900.0
2015-04-21 15:00:00,51.91,52.0,51.9,51.97,51600.0,47.5631,47.6455,47.5539,47.6181,51600.0
2015-04-21 15:10:00,51.98,52.03,51.95,52.01,60600.0,47.6272,47.673,47.5997,47.6547,60600.0
2015-04-21 15:20:00,52.0,52.0,51.93,51.98,49700.0,47.6455,47.6455,47.5814,47.6272,49700.0
2015-04-21 15:30:00,51.98,51.99,51.92,51.96,81000.0,47.6272,47.6364,47.5722,47.6089,81000.0
2015-04-21 15:40:00,51.96,52.08,51.94,52.0,199200.0,47.6089,47.7188,47.5906,47.6455,199200.0
2015-04-21 15:50:00,52.0,52.07,51.99,52.03,578100.0,47.6455,47.7097,47.6364,47.673,578100.0
2015-04-22 09:30:00,52.04,52.24,51.82,51.89,143500.0,47.6822,47.8654,47.4806,47.5448,143500.0
2015-04-22 09:40:00,51.88,52.02,51.8,52.0,102100.0,47.5356,47.6639,47.4623,47.6455,102100.0
2015-04-22 09:50:00,52.0,52.15,51.99,52.06,41200.0,47.6455,47.783,47.6364,47.7005,41200.0
2015-04-22 10:00:00,52.04,52.09,51.84,51.85,41900.0,47.6822,47.728,47.4989,47.5081,41900.0
2015-04-22 10:10:00,51.84,51.93,51.79,51.86,45700.0,47.4989,47.5814,47.4531,47.5173,45700.0
2015-04-22 10:20:00,51.87,51.91,51.78,51.87,44900.0,47.5264,47.5631,47.444,47.5264,44900.0
2015-04-22 10:30:00,51.89,51.89,51.72,51.72,45700.0,47.5448,47.5448,47.389,47.389,45700.0
2015-04-22 10:40:00,51.73,51.98,51.72,51.96,74200.0,47.3982,47.6272,47.389,47.6089,74200.0
2015-04-22 10:50:00,51.96,52.05,51.83,51.84,36900.0,47.6089,47.6914,47.4898,47.4989,36900.0
2015-04-22 11:00:00,51.84,51.9,51.73,51.78,48700.0,47.4989,47.5539,47.3982,47.444,48700.0
2015-04-22 11:10:00,51.78,51.83,51.73,51.74,80900.0,47.444,47.4898,47.3982,47.4073,80900.0
2015-04-22 11:20:00,51.74,51.84,51.74,51.81,34400.0,47.4073,47.4989,47.4073,47.4715,34400.0
2015-04-22 11:30:00,51.8,51.94,51.8,51.91,67300.0,47.4623,47.5906,47.4623,47.5631,67300.0
2015-04-22 11:40:00,51.92,51.99,51.91,51.98,28100.0,47.5722,47.6364,47.5631,47.6272,28100.0
2015-04-22 11:50:00,51.98,52.06,51.97,52.04,28300.0,47.6272,47.7005,47.6181,47.6822,28300.0
2015-04-22 12:00:00,52.03,52.04,51.9,51.91,21400.0,47.673,47.6822,47.5539,47.5631,21400.0
2015-04-22 12:10:00,51.91,52.03,51.89,52.03,23900.0,47.5631,47.673,47.5448,47.673,23900.0
2015-04-22 12:20:00,52.03,52.05,51.96,51.97,51300.0,47.673,47.6914,47.6089,47.6181,51300.0
2015-04-22 12:30:00,51.98,52.0,51.89,51.91,24000.0,47.6272,47.6455,47.5448,47.5631,24000.0
2015-04-22 12:40:00,51.9,52.01,51.89,52.0,25700.0,47.5539,47.6547,47.5448,47.6455,25700.0
2015-04-22 12:50:00,52.01,52.08,52.01,52.03,21900.0,47.6547,47.7188,47.6547,47.673,21900.0
2015-04-22 13:00:00,52.03,52.12,52.01,52.12,25600.0,47.673,47.7555,47.6547,47.7555,25600.0
2015-04-22 13:10:00,52.11,52.12,52.03,52.04,17600.0,47.7463,47.7555,47.673,47.6822,17600.0
2015-04-22 13:20:00,52.03,52.05,52.0,52.01,18200.0,47.673,47.6914,47.6455,47.6547,18200.0
2015-04-22 13:30:00,52.02,52.03,51.98,52.01,24400.0,47.6639,47.673,47.6272,47.6547,24400.0
2015-04-22 13:40:00,52.01,52.06,52.0,52.05,29300.0,47.6547,47.7005,47.6455,47.6914,29300.0
2015-04-22 13:50:00,52.05,52.12,52.04,52.11,99300.0,47.6914,47.7555,47.6822,47.7463,99300.0
2015-04-22 14:00:00,52.1,52.11,52.04,52.09,176100.0,47.7372,47.7463,47.6822,47.728,176100.0
2015-04-22 14:10:00,52.09,52.09,52.02,52.04,37700.0,47.728,47.728,47.6639,47.6822,37700.0
2015-04-22 14:20:00,52.04,52.09,52.04,52.06,20000.0,47.6822,47.728,47.6822,47.7005,20000.0
2015-04-22 14:30:00,52.07,52.14,52.06,52.1,27600.0,47.7097,47.7738,47.7005,47.7372,27600.0
2015-04-22 14:40:00,52.11,52.11,52.06,52.09,28200.0,47.7463,47.7463,47.7005,47.728,28200.0
2015-04-22 14:50:00,52.1,52.1,51.99,52.0,68500.0,47.7372,47.7372,47.6364,47.6455,68500.0
2015-04-22 15:00:00,52.01,52.06,52.0,52.04,48500.0,47.6547,47.7005,47.6455,47.6822,48500.0
2015-04-22 15:10:00,52.04,52.08,52.03,52.03,49900.0,47.6822,47.7188,47.673,47.673,49900.0
2015-04-22 15:20:00,52.03,52.06,51.99,52.0,44900.0,47.673,47.7005,47.6364,47.6455,44900.0
2015-04-22 15:30:00,51.99,52.01,51.94,51.97,118700.0,47.6364,47.6547,47.5906,47.6181,118700.0
2015-04-22 15:40:00,51.97,51.97,51.88,51.88,227100.0,47.6181,47.6181,47.5356,47.5356,227100.0
2015-04-22 15:50:00,51.89,51.92,51.79,51.84,706300.0,47.5448,47.5722,47.4531,47.4989,706300.0
2015-04-23 09:30:00,51.88,52.23,51.86,51.86,49700.0,47.5356,47.8563,47.5173,47.5173,49700.0
2015-04-23 09:40:00,51.89,52.13,51.86,52.12,42800.0,47.5448,47.7647,47.5173,47.7555,42800.0
2015-04-23 09:50:00,52.12,52.29,52.11,52.24,49600.0,47.7555,47.9113,47.7463,47.8654,49600.0
2015-04-23 10:00:00,52.27,52.3,52.1,52.11,72600.0,47.8929,47.9204,47.7372,47.7463,72600.0
2015-04-23 10:10:00,52.1,52.12,51.92,51.94,42600.0,47.7372,47.7555,47.5722,47.5906,42600.0
2015-04-23 10:20:00,51.93,51.99,51.88,51.96,31100.0,47.5814,47.6364,47.5356,47.6089,31100.0
2015-04-23 10:30:00,51.95,52.06,51.94,52.0,22900.0,47.5997,47.7005,47.5906,47.6455,22900.0
2015-04-23 10:40:00,52.02,52.07,52.0,52.07,34300.0,47.6639,47.7097,47.6455,47.7097,34300.0
2015-04-23 10:50:00,52.08,52.15,52.05,52.08,54500.0,47.7188,47.783,47.6914,47.7188,54500.0
2015-04-23 11:00:00,52.07,52.18,52.07,52.16,47100.0,47.7097,47.8105,47.7097,47.7921,47100.0
2015-04-23 11:10:00,52.17,52.18,52.13,52.18,35900.0,47.8013,47.8105,47.7647,47.8105,35900.0
2015-04-23 11:20:00,52.17,52.2,52.12,52.2,46400.0,47.8013,47.8288,47.7555,47.8288,46400.0
2015-04-23 11:30:00,52.19,52.27,52.14,52.24,45200.0,47.8196,47.8929,47.7738,47.8654,45200.0
2015-04-23 11:40:00,52.23,52.25,52.12,52.13,33200.0,47.8563,47.8746,47.7555,47.7647,33200.0
2015-04-23 11:50:00,52.14,52.41,52.14,52.34,40200.0,47.7738,48.0212,47.7738,47.9571,40200.0
2015-04-23 12:00:00,52.35,52.44,52.34,52.38,48500.0,47.9662,48.0487,47.9571,47.9937,48500.0
2015-04-23 12:10:00,52.38,52.43,52.38,52.4,18800.0,47.9937,48.0395,47.9937,48.012,18800.0
2015-04-23 12:20:00,52.4,52.44,52.34,52.35,24900.0,48.012,48.0487,47.9571,47.9662,24900.0
2015-04-23 12:30:00,52.35,52.48,52.31,52.48,55000.0,47.9662,48.0853,47.9296,48.0853,55000.0
2015-04-23 12:40:00,52.49,52.51,52.41,52.41,25900.0,48.0945,48.1128,48.0212,48.0212,25900.0
2015-04-23 12:50:00,52.41,52.47,52.4,52.45,19900.0,48.0212,48.0762,48.012,48.0579,19900.0
2015-04-23 13:00:00,52.46,52.46,52.35,52.4,31100.0,48.067,48.067,47.9662,48.012,31100.0
2015-04-23 13:10:00,52.41,52.45,52.31,52.32,26400.0,48.0212,48.0579,47.9296,47.9387,26400.0
2015-04-23 13:20:00,52.32,52.33,52.25,52.27,23200.0,47.9387,47.9479,47.8746,47.8929,23200.0
2015-04-23 13:30:00,52.27,52.28,52.16,52.24,34600.0,47.8929,47.9021,47.7921,47.8654,34600.0
2015-04-23 13:40:00,52.24,52.33,52.22,52.33,61800.0,47.8654,47.9479,47.8471,47.9479,61800.0
2015-04-23 13:50:00,52.34,52.43,52.32,52.42,32600.0,47.9571,48.0395,47.9387,48.0304,32600.0
2015-04-23 14:00:00,52.42,52.45,52.36,52.37,31500.0,48.0304,48.0579,47.9754,47.9846,31500.0
2015-04-23 14:10:00,52.36,52.42,52.34,52.34,43200.0,47.9754,48.0304,47.9571,47.9571,43200.0
2015-04-23 14:20:00,52.34,52.37,52.28,52.34,28100.0,47.9571,47.9846,47.9021,47.9571,28100.0
2015-04-23 14:30:00,52.35,52.38,52.32,52.38,26600.0,47.9662,47.9937,47.9387,47.9937,26600.0
2015-04-23 14:40:00,52.38,52.41,52.36,52.41,28400.0,47.9937,48.0212,47.9754,48.0212,28400.0
2015-04-23 14:50:00,52.42,52.43,52.33,52.33,62000.0,48.0304,48.0395,47.9479,47.9479,62000.0
2015-04-23 15:00:00,52.33,52.4,52.32,52.32,192800.0,47.9479,48.012,47.9387,47.9387,192800.0
2015-04-23 15:10:00,52.32,52.47,52.32,52.42,52700.0,47.9387,48.0762,47.9387,48.0304,52700.0
2015-04-23 15:20:00,52.42,52.43,52.37,52.39,51200.0,48.0304,48.0395,47.9846,48.0029,51200.0
2015-04-23 15:30:00,52.4,52.41,52.27,52.29,107600.0,48.012,48.0212,47.8929,47.9113,107600.0
2015-04-23 15:40:00,52.29,52.34,52.22,52.24,119600.0,47.9113,47.9571,47.8471,47.8654,119600.0
2015-04-23 15:50:00,52.24,52.27,52.18,52.2,285800.0,47.8654,47.8929,47.8105,47.8288,285800.0
2015-04-24 09:30:00,52.17,52.5,51.93,52.39,48600.0,47.8013,48.1037,47.5814,48.0029,48600.0
2015-04-24 09:40:00,52.44,52.54,52.36,52.52,20300.0,48.0487,48.1403,47.9754,48.122,20300.0
2015-04-24 09:50:00,52.53,52.79,52.5,52.73,65400.0,48.1312,48.3694,48.1037,48.3144,65400.0
2015-04-24 10:00:00,52.72,52.78,52.68,52.73,38600.0,48.3053,48.3602,48.2686,48.3144,38600.0
2015-04-24 10:10:00,52.74,52.75,52.62,52.69,64900.0,48.3236,48.3327,48.2136,48.2778,64900.0
2015-04-24 10:20:00,52.68,52.75,52.65,52.66,31300.0,48.2686,48.3327,48.2411,48.2503,31300.0
2015-04-24 10:30:00,52.66,52.71,52.63,52.65,34500.0,48.2503,48.2961,48.2228,48.2411,34500.0
2015-04-24 10:40:00,52.65,52.7,52.56,52.6,18800.0,48.2411,48.2869,48.1586,48.1953,18800.0
2015-04-24 10:50:00,52.61,52.72,52.61,52.67,31800.0,48.2045,48.3053,48.2045,48.2594,31800.0
2015-04-24 11:00:00,52.67,52.68,52.54,52.62,19900.0,48.2594,48.2686,48.1403,48.2136,19900.0
2015-04-24 11:10:00,52.62,52.62,52.54,52.56,26400.0,48.2136,48.2136,48.1403,48.1586,26400.0
2015-04-24 11:20:00,52.56,52.64,52.52,52.64,30000.0,48.1586,48.2319,48.122,48.2319,30000.0
2015-04-24 11:30:00,52.64,52.64,52.58,52.6,28700.0,48.2319,48.2319,48.177,48.1953,28700.0
2015-04-24 11:40:00,52.6,52.7,52.59,52.68,30400.0,48.1953,48.2869,48.1861,48.2686,30400.0
2015-04-24 11:50:00,52.67,52.75,52.65,52.74,21900.0,48.2594,48.3327,48.2411,48.3236,21900.0
2015-04-24 12:00:00,52.75,52.76,52.68,52.68,6800.0,48.3327,48.3419,48.2686,48.2686,6800.0
2015-04-24 12:10:00,52.68,52.71,52.61,52.61,11900.0,48.2686,48.2961,48.2045,48.2045,11900.0
2015-04-24 12:20:00,52.62,52.72,52.62,52.68,15000.0,48.2136,48.3053,48.2136,48.2686,15000.0
2015-04-24 12:30:00,52.67,52.67,52.61,52.64,30400.0,48.2594,48.2594,48.2045,48.2319,30400.0
2015-04-24 12:40:00,52.64,52.65,52.58,52.64,31200.0,48.2319,48.2411,48.177,48.2319,31200.0
2015-04-24 12:50:00,52.63,52.71,52.6,52.71,25300.0,48.2228,48.2961,48.1953,48.2961,25300.0
2015-04-24 13:00:00,52.72,52.97,52.71,52.85,41200.0,48.3053,48.5343,48.2961,48.4244,41200.0
2015-04-24 13:10:00,52.84,52.94,52.74,52.9,52900.0,48.4152,48.5068,48.3236,48.4702,52900.0
2015-04-24 13:20:00,52.91,52.93,52.86,52.9,15000.0,48.4793,48.4977,48.4335,48.4702,15000.0
2015-04-24 13:30:00,52.89,52.89,52.75,52.82,27100.0,48.461,48.461,48.3327,48.3969,27100.0
2015-04-24 13:40:00,52.85,52.89,52.75,52.83,24800.0,48.4244,48.461,48.3327,48.406,24800.0
2015-04-24 13:50:00,52.83,52.97,52.82,52.89,19400.0,48.406,48.5343,48.3969,48.461,19400.0
2015-04-24 14:00:00,52.89,52.9,52.78,52.78,20200.0,48.461,48.4702,48.3602,48.3602,20200.0
2015-04-24 14:10:00,52.8,52.89,52.8,52.87,15600.0,48.3786,48.461,48.3786,48.4427,15600.0
2015-04-24 14:20:00,52.87,52.89,52.78,52.83,21500.0,48.4427,48.461,48.3602,48.406,21500.0
2015-04-24 14:30:00,52.83,52.89,52.81,52.85,34100.0,48.406,48.461,48.3877,48.4244,34100.0
2015-04-24 14:40:00,52.85,52.86,52.79,52.79,19800.0,48.4244,48.4335,48.3694,48.3694,19800.0
2015-04-24 14:50:00,52.8,52.82,52.71,52.77,31000.0,48.3786,48.3969,48.2961,48.3511,31000.0
2015-04-24 15:00:00,52.78,52.83,52.75,52.79,33600.0,48.3602,48.406,48.3327,48.3694,33600.0
2015-04-24 15:10:00,52.78,52.83,52.78,52.79,31900.0,48.3602,48.406,48.3602,48.3694,31900.0
2015-04-24 15:20:00,52.79,52.8,52.72,52.75,37600.0,48.3694,48.3786,48.3053,48.3327,37600.0
2015-04-24 15:30:00,52.76,52.76,52.68,52.71,47900.0,48.3419,48.3419,48.2686,48.2961,47900.0
2015-04-24 15:40:00,52.7,52.75,52.69,52.72,54600.0,48.2869,48.3327,48.2778,48.3053,54600.0
2015-04-24 15:50:00,52.71,52.75,52.69,52.74,274900.0,48.2961,48.3327,48.2778,48.3236,274900.0
2015-04-27 09:30:00,52.89,53.0,52.53,52.66,59400.0,48.461,48.5618,48.1312,48.2503,59400.0
2015-04-27 09:40:00,52.67,52.67,52.51,52.59,22400.0,48.2594,48.2594,48.1128,48.1861,22400.0
2015-04-27 09:50:00,52.57,52.7,52.53,52.64,21400.0,48.1678,48.2869,48.1312,48.2319,21400.0
2015-04-27 10:00:00,52.63,52.63,52.48,52.51,43500.0,48.2228,48.2228,48.0853,48.1128,43500.0
2015-04-27 10:10:00,52.51,52.55,52.4,52.43,66200.0,48.1128,48.1495,48.012,48.0395,66200.0
2015-04-27 10:20:00,52.43,52.45,52.36,52.41,32300.0,48.0395,48.0579,47.9754,48.0212,32300.0
2015-04-27 10:30:00,52.4,52.43,52.27,52.28,54300.0,48.012,48.0395,47.8929,47.9021,54300.0
2015-04-27 10:40:00,52.27,52.37,52.17,52.17,39500.0,47.8929,47.9846,47.8013,47.8013,39500.0
2015-04-27 10:50:00,52.18,52.21,52.11,52.12,66400.0,47.8105,47.838,47.7463,47.7555,66400.0
2015-04-27 11:00:00,52.11,52.16,52.08,52.15,71700.0,47.7463,47.7921,47.7188,47.783,71700.0
2015-04-27 11:10:00,52.15,52.16,52.04,52.11,80000.0,47.783,47.7921,47.6822,47.7463,80000.0
2015-04-27 11:20:00,52.11,52.19,52.06,52.1,43500.0,47.7463,47.8196,47.7005,47.7372,43500.0
2015-04-27 11:30:00,52.1,52.17,52.05,52.08,28500.0,47.7372,47.8013,47.6914,47.7188,28500.0
2015-04-27 11:40:00,52.08,52.08,51.96,51.97,34700.0,47.7188,47.7188,47.6089,47.6181,34700.0
2015-04-27 11:50:00,51.97,52.07,51.92,52.06,29400.0,47.6181,47.7097,47.5722,47.7005,29400.0
2015-04-27 12:00:00,52.07,52.14,51.97,51.98,22500.0,47.7097,47.7738,47.6181,47.6272,22500.0
2015-04-27 12:10:00,51.99,52.0,51.95,51.97,16200.0,47.6364,47.6455,47.5997,47.6181,16200.0
2015-04-27 12:20:00,51.96,52.02,51.88,51.93,39300.0,47.6089,47.6639,47.5356,47.5814,39300.0
2015-04-27 12:30:00,51.93,52.07,51.93,52.07,32700.0,47.5814,47.7097,47.5814,47.7097,32700.0
2015-04-27 12:40:00,52.05,52.13,51.99,52.05,57500.0,47.6914,47.7647,47.6364,47.6914,57500.0
2015-04-27 12:50:00,52.06,52.08,52.0,52.06,32100.0,47.7005,47.7188,47.6455,47.7005,32100.0
2015-04-27 13:00:00,52.06,52.14,52.04,52.13,23800.0,47.7005,47.7738,47.6822,47.7647,23800.0
2015-04-27 13:10:00,52.14,52.15,52.08,52.1,22500.0,47.7738,47.783,47.7188,47.7372,22500.0
2015-04-27 13:20:00,52.09,52.1,52.02,52.1,37300.0,47.728,47.7372,47.6639,47.7372,37300.0
2015-04-27 13:30:00,52.09,52.17,52.08,52.13,27400.0,47.728,47.8013,47.7188,47.7647,27400.0
2015-04-27 13:40:00,52.13,52.19,52.11,52.12,29900.0,47.7647,47.8196,47.7463,47.7555,29900.0
2015-04-27 13:50:00,52.12,52.17,52.1,52.16,18600.0,47.7555,47.8013,47.7372,47.7921,18600.0
2015-04-27 14:00:00,52.16,52.17,52.1,52.14,25800.0,47.7921,47.8013,47.7372,47.7738,25800.0
2015-04-27 14:10:00,52.13,52.18,52.07,52.12,16800.0,47.7647,47.8105,47.7097,47.7555,16800.0
2015-04-27 14:20:00,52.11,52.15,52.09,52.15,32500.0,47.7463,47.783,47.728,47.783,32500.0
2015-04-27 14:30:00,52.14,52.14,52.04,52.05,34200.0,47.7738,47.7738,47.6822,47.6914,34200.0
2015-04-27 14:40:00,52.05,52.09,52.02,52.04,21500.0,47.6914,47.728,47.6639,47.6822,21500.0
2015-04-27 14:50:00,52.04,52.08,52.02,52.03,21600.0,47.6822,47.7188,47.6639,47.673,21600.0
2015-04-27 15:00:00,52.03,52.09,52.03,52.08,24100.0,47.673,47.728,47.673,47.7188,24100.0
2015-04-27 15:10:00,52.07,52.13,52.01,52.02,45900.0,47.7097,47.7647,47.6547,47.6639,45900.0
2015-04-27 15:20:00,52.01,52.06,52.01,52.02,33000.0,47.6547,47.7005,47.6547,47.6639,33000.0
2015-04-27 15:30:00,52.01,52.03,51.91,51.93,92100.0,47.6547,47.673,47.5631,47.5814,92100.0
2015-04-27 15:40:00,51.92,51.93,51.84,51.87,127800.0,47.5722,47.5814,47.4989,47.5264,127800.0
2015-04-27 15:50:00,51.87,51.88,51.82,51.88,221300.0,47.5264,47.5356,47.4806,47.5356,221300.0
2015-04-28 09:30:00,51.71,51.89,51.6,51.71,40300.0,47.3798,47.5448,47.279,47.3798,40300.0
2015-04-28 09:40:00,51.72,51.92,51.56,51.69,48500.0,47.389,47.5722,47.2424,47.3615,48500.0
2015-04-28 09:50:00,51.7,52.08,51.7,52.05,18000.0,47.3707,47.7188,47.3707,47.6914,18000.0
2015-04-28 10:00:00,52.03,52.07,51.88,51.91,36100.0,47.673,47.7097,47.5356,47.5631,36100.0
2015-04-28 10:10:00,51.9,51.96,51.77,51.96,29400.0,47.5539,47.6089,47.4348,47.6089,29400.0
2015-04-28 10:20:00,51.97,52.2,51.94,52.14,29500.0,47.6181,47.8288,47.5906,47.7738,29500.0
2015-04-28 10:30:00,52.13,52.22,52.08,52.11,23600.0,47.7647,47.8471,47.7188,47.7463,23600.0
2015-04-28 10:40:00,52.12,52.2,52.09,52.13,16400.0,47.7555,47.8288,47.728,47.7647,16400.0
2015-04-28 10:50:00,52.14,52.15,51.99,52.0,22300.0,47.7738,47.783,47.6364,47.6455,22300.0
2015-04-28 11:00:00,52.0,52.12,52.0,52.11,20300.0,47.6455,47.7555,47.6455,47.7463,20300.0
2015-04-28 11:10:00,52.12,52.23,52.1,52.23,39200.0,47.7555,47.8563,47.7372,47.8563,39200.0
2015-04-28 11:20:00,52.22,52.22,52.11,52.14,16800.0,47.8471,47.8471,47.7463,47.7738,16800.0
2015-04-28 11:30:00,52.14,52.32,52.13,52.31,25800.0,47.7738,47.9387,47.7647,47.9296,25800.0
2015-04-28 11:40:00,52.31,52.42,52.23,52.28,26800.0,47.9296,48.0304,47.8563,47.9021,26800.0
2015-04-28 11:50:00,52.26,52.28,52.18,52.25,15700.0,47.8838,47.9021,47.8105,47.8746,15700.0
2015-04-28 12:00:00,52.27,52.37,52.24,52.31,52000.0,47.8929,47.9846,47.8654,47.9296,52000.0
2015-04-28 12:10:00,52.33,52.48,52.31,52.44,93300.0,47.9479,48.0853,47.9296,48.0487,93300.0
2015-04-28 12:20:00,52.44,52.53,52.4,52.41,20600.0,48.0487,48.1312,48.012,48.0212,20600.0
2015-04-28 12:30:00,52.42,52.49,52.41,52.42,23400.0,48.0304,48.0945,48.0212,48.0304,23400.0
2015-04-28 12:40:00,52.43,52.51,52.4,52.48,26100.0,48.0395,48.1128,48.012,48.0853,26100.0
2015-04-28 12:50:00,52.46,52.54,52.45,52.51,53600.0,48.067,48.1403,48.0579,48.1128,53600.0
2015-04-28 13:00:00,52.5,52.55,52.47,52.54,25300.0,48.1037,48.1495,48.0762,48.1403,25300.0
2015-04-28 13:10:00,52.54,52.57,52.44,52.46,26400.0,48.1403,48.1678,48.0487,48.067,26400.0
2015-04-28 13:20:00,52.44,52.47,52.4,52.45,58300.0,48.0487,48.0762,48.012,48.0579,58300.0
2015-04-28 13:30:00,52.44,52.45,52.34,52.42,28300.0,48.0487,48.0579,47.9571,48.0304,28300.0
2015-04-28 13:40:00,52.43,52.48,52.43,52.44,34500.0,48.0395,48.0853,48.0395,48.0487,34500.0
2015-04-28 13:50:00,52.45,52.47,52.41,52.45,27000.0,48.0579,48.0762,48.0212,48.0579,27000.0
2015-04-28 14:00:00,52.45,52.47,52.38,52.46,24300.0,48.0579,48.0762,47.9937,48.067,24300.0
2015-04-28 14:10:00,52.45,52.45,52.41,52.43,22900.0,48.0579,48.0579,48.0212,48.0395,22900.0
2015-04-28 14:20:00,52.41,52.43,52.38,52.41,43800.0,48.0212,48.0395,47.9937,48.0212,43800.0
2015-04-28 14:30:00,52.4,52.51,52.37,52.48,38500.0,48.012,48.1128,47.9846,48.0853,38500.0
2015-04-28 14:40:00,52.49,52.49,52.41,52.43,30500.0,48.0945,48.0945,48.0212,48.0395,30500.0
2015-04-28 14:50:00,52.42,52.47,52.38,52.39,25900.0,48.0304,48.0762,47.9937,48.0029,25900.0
2015-04-28 15:00:00,52.37,52.44,52.36,52.42,31700.0,47.9846,48.0487,47.9754,48.0304,31700.0
2015-04-28 15:10:00,52.43,52.48,52.41,52.46,33000.0,48.0395,48.0853,48.0212,48.067,33000.0
2015-04-28 15:20:00,52.47,52.47,52.43,52.45,46800.0,48.0762,48.0762,48.0395,48.0579,46800.0
2015-04-28 15:30:00,52.45,52.45,52.43,52.45,41000.0,48.0579,48.0579,48.0395,48.0579,41000.0
2015-04-28 15:40:00,52.45,52.57,52.44,52.56,139900.0,48.0579,48.1678,48.0487,48.1586,139900.0
2015-04-28 15:50:00,52.56,52.63,52.49,52.62,417200.0,48.1586,48.2228,48.0945,48.2136,417200.0
2015-04-29 09:30:00,53.9,53.97,52.99,53.3,394100.0,49.3864,49.4506,48.5526,48.8367,394100.0
2015-04-29 09:40:00,53.3,53.78,52.9,53.53,446200.0,48.8367,49.2765,48.4702,49.0474,446200.0
2015-04-29 09:50:00,53.47,53.51,53.07,53.33,203800.0,48.9924,49.0291,48.6259,48.8642,203800.0
2015-04-29 10:00:00,53.32,53.4,53.06,53.22,288100.0,48.855,48.9283,48.6168,48.7634,288100.0
2015-04-29 10:10:00,53.23,53.26,53.09,53.14,180200.0,48.7725,48.8,48.6443,48.6901,180200.0
2015-04-29 10:20:00,53.12,53.43,53.08,53.39,141700.0,48.6718,48.9558,48.6351,48.9191,141700.0
2015-04-29 10:30:00,53.39,53.48,53.03,53.03,258900.0,48.9191,49.0016,48.5893,48.5893,258900.0
2015-04-29 10:40:00,53.03,53.07,52.96,53.0,117500.0,48.5893,48.6259,48.5252,48.5618,117500.0
2015-04-29 10:50:00,52.99,53.44,52.98,53.36,286000.0,48.5526,48.965,48.5435,48.8917,286000.0
2015-04-29 11:00:00,53.38,53.42,53.17,53.36,308700.0,48.91,48.9466,48.7176,48.8917,308700.0
2015-04-29 11:10:00,53.35,53.43,53.03,53.17,447600.0,48.8825,48.9558,48.5893,48.7176,447600.0
2015-04-29 11:20:00,53.15,53.38,53.12,53.27,192200.0,48.6992,48.91,48.6718,48.8092,192200.0
2015-04-29 11:30:00,53.26,53.31,53.13,53.15,219000.0,48.8,48.8458,48.6809,48.6992,219000.0
2015-04-29 11:40:00,53.15,53.19,53.06,53.06,123300.0,48.6992,48.7359,48.6168,48.6168,123300.0
2015-04-29 11:50:00,53.07,53.14,53.01,53.08,163700.0,48.6259,48.6901,48.571,48.6351,163700.0
2015-04-29 12:00:00,53.07,53.18,53.05,53.14,108600.0,48.6259,48.7267,48.6076,48.6901,108600.0
2015-04-29 12:10:00,53.14,53.23,53.06,53.15,170300.0,48.6901,48.7725,48.6168,48.6992,170300.0
2015-04-29 12:20:00,53.15,53.24,53.02,53.07,78600.0,48.6992,48.7817,48.5801,48.6259,78600.0
2015-04-29 12:30:00,53.07,53.08,52.99,53.0,56200.0,48.6259,48.6351,48.5526,48.5618,56200.0
2015-04-29 12:40:00,53.0,53.02,52.98,53.01,46000.0,48.5618,48.5801,48.5435,48.571,46000.0
2015-04-29 12:50:00,53.02,53.04,52.98,53.04,59000.0,48.5801,48.5985,48.5435,48.5985,59000.0
2015-04-29 13:00:00,53.03,53.07,52.99,53.07,50600.0,48.5893,48.6259,48.5526,48.6259,50600.0
2015-04-29 13:10:00,53.06,53.08,52.98,53.02,113100.0,48.6168,48.6351,48.5435,48.5801,113100.0
2015-04-29 13:20:00,53.03,53.13,53.01,53.11,121800.0,48.5893,48.6809,48.571,48.6626,121800.0
2015-04-29 13:30:00,53.11,53.14,53.07,53.12,80900.0,48.6626,48.6901,48.6259,48.6718,80900.0
2015-04-29 13:40:00,53.12,53.24,53.09,53.22,58600.0,48.6718,48.7817,48.6443,48.7634,58600.0
2015-04-29 13:50:00,53.21,53.26,53.11,53.26,93600.0,48.7542,48.8,48.6626,48.8,93600.0
2015-04-29 14:00:00,53.26,53.38,53.2,53.25,133500.0,48.8,48.91,48.7451,48.7909,133500.0
2015-04-29 14:10:00,53.25,53.44,53.23,53.41,85200.0,48.7909,48.965,48.7725,48.9375,85200.0
2015-04-29 14:20:00,53.41,53.61,53.25,53.59,125300.0,48.9375,49.1207,48.7909,49.1024,125300.0
2015-04-29 14:30:00,53.59,53.87,53.56,53.85,145000.0,49.1024,49.3589,49.0749,49.3406,145000.0
2015-04-29 14:40:00,53.86,53.89,53.76,53.8,105200.0,49.3498,49.3773,49.2582,49.2948,105200.0
2015-04-29 14:50:00,53.8,53.93,53.75,53.91,103700.0,49.2948,49.4139,49.249,49.3956,103700.0
2015-04-29 15:00:00,53.91,53.95,53.76,53.82,115900.0,49.3956,49.4323,49.2582,49.3131,115900.0
2015-04-29 15:10:00,53.81,53.85,53.69,53.83,181000.0,49.304,49.3406,49.194,49.3223,181000.0
2015-04-29 15:20:00,53.83,53.9,53.81,53.87,253400.0,49.3223,49.3864,49.304,49.3589,253400.0
2015-04-29 15:30:00,53.87,54.01,53.86,53.94,203600.0,49.3589,49.4872,49.3498,49.4231,203600.0
2015-04-29 15:40:00,53.95,54.05,53.9,53.91,437300.0,49.4323,49.5239,49.3864,49.3956,437300.0
2015-04-29 15:50:00,53.9,53.98,53.89,53.92,517500.0,49.3864,49.4597,49.3773,49.4048,517500.0
2015-04-30 09:30:00,53.77,53.8,53.14,53.16,121800.0,49.2673,49.2948,48.6901,48.7084,121800.0
2015-04-30 09:40:00,53.16,53.29,52.75,52.77,230000.0,48.7084,48.8275,48.3327,48.3511,230000.0
2015-04-30 09:50:00,52.77,52.8,52.41,52.41,183500.0,48.3511,48.3786,48.0212,48.0212,183500.0
2015-04-30 10:00:00,52.41,52.54,52.26,52.44,84500.0,48.0212,48.1403,47.8838,48.0487,84500.0
2015-04-30 10:10:00,52.44,52.77,52.42,52.76,108700.0,48.0487,48.3511,48.0304,48.3419,108700.0
2015-04-30 10:20:00,52.76,52.99,52.76,52.98,346700.0,48.3419,48.5526,48.3419,48.5435,346700.0
2015-04-30 10:30:00,52.98,53.0,52.75,52.78,105600.0,48.5435,48.5618,48.3327,48.3602,105600.0
2015-04-30 10:40:00,52.76,53.0,52.75,53.0,85400.0,48.3419,48.5618,48.3327,48.5618,85400.0
2015-04-30 10:50:00,52.99,52.99,52.85,52.89,91800.0,48.5526,48.5526,48.4244,48.461,91800.0
2015-04-30 11:00:00,52.89,52.93,52.8,52.8,137000.0,48.461,48.4977,48.3786,48.3786,137000.0
2015-04-30 11:10:00,52.8,52.92,52.8,52.91,94200.0,48.3786,48.4885,48.3786,48.4793,94200.0
2015-04-30 11:20:00,52.9,52.94,52.85,52.91,73700.0,48.4702,48.5068,48.4244,48.4793,73700.0
2015-04-30 11:30:00,52.91,52.95,52.87,52.94,87200.0,48.4793,48.516,48.4427,48.5068,87200.0
2015-04-30 11:40:00,52.95,53.02,52.9,52.9,99800.0,48.516,48.5801,48.4702,48.4702,99800.0
2015-04-30 11:50:00,52.9,52.94,52.88,52.9,94500.0,48.4702,48.5068,48.4519,48.4702,94500.0
2015-04-30 12:00:00,52.9,52.93,52.85,52.86,78300.0,48.4702,48.4977,48.4244,48.4335,78300.0
2015-04-30 12:10:00,52.86,52.87,52.85,52.85,67700.0,48.4335,48.4427,48.4244,48.4244,67700.0
2015-04-30 12:20:00,52.85,52.85,52.75,52.8,96200.0,48.4244,48.4244,48.3327,48.3786,96200.0
2015-04-30 12:30:00,52.8,52.81,52.65,52.76,69600.0,48.3786,48.3877,48.2411,48.3419,69600.0
2015-04-30 12:40:00,52.76,52.87,52.76,52.83,58400.0,48.3419,48.4427,48.3419,48.406,58400.0
2015-04-30 12:50:00,52.83,52.83,52.74,52.76,38800.0,48.406,48.406,48.3236,48.3419,38800.0
2015-04-30 13:00:00,52.76,52.82,52.73,52.8,40800.0,48.3419,48.3969,48.3144,48.3786,40800.0
2015-04-30 13:10:00,52.81,52.81,52.76,52.8,38700.0,48.3877,48.3877,48.3419,48.3786,38700.0
2015-04-30 13:20:00,52.81,52.84,52.75,52.76,50800.0,48.3877,48.4152,48.3327,48.3419,50800.0
2015-04-30 13:30:00,52.76,52.78,52.67,52.73,71100.0,48.3419,48.3602,48.2594,48.3144,71100.0
2015-04-30 13:40:00,52.73,52.77,52.67,52.7,81300.0,48.3144,48.3511,48.2594,48.2869,81300.0
2015-04-30 13:50:00,52.7,52.75,52.67,52.67,44400.0,48.2869,48.3327,48.2594,48.2594,44400.0
2015-04-30 14:00:00,52.67,52.73,52.66,52.71,59300.0,48.2594,48.3144,48.2503,48.2961,59300.0
2015-04-30 14:10:00,52.7,52.76,52.69,52.69,45500.0,48.2869,48.3419,48.2778,48.2778,45500.0
2015-04-30 14:20:00,52.68,52.68,52.51,52.56,74400.0,48.2686,48.2686,48.1128,48.1586,74400.0
2015-04-30 14:30:00,52.54,52.6,52.47,52.51,65400.0,48.1403,48.1953,48.0762,48.1128,65400.0
2015-04-30 14:40:00,52.51,52.55,52.37,52.4,76000.0,48.1128,48.1495,47.9846,48.012,76000.0
2015-04-30 14:50:00,52.4,52.49,52.34,52.37,81000.0,48.012,48.0945,47.9571,47.9846,81000.0
2015-04-30 15:00:00,52.36,52.37,52.21,52.3,116200.0,47.9754,47.9846,47.838,47.9204,116200.0
2015-04-30 15:10:00,52.3,52.46,52.25,52.41,144000.0,47.9204,48.067,47.8746,48.0212,144000.0
2015-04-30 15:20:00,52.41,52.44,52.33,52.37,213500.0,48.0212,48.0487,47.9479,47.9846,213500.0
2015-04-30 15:30:00,52.36,52.59,52.33,52.56,267800.0,47.9754,48.1861,47.9479,48.1586,267800.0
2015-04-30 15:40:00,52.56,52.72,52.55,52.7,285400.0,48.1586,48.3053,48.1495,48.2869,285400.0
2015-04-30 15:50:00,52.7,52.94,52.69,52.92,664000.0,48.2869,48.5068,48.2778,48.4885,664000.0
2015-05-01 09:30:00,52.94,53.23,52.85,52.9,78200.0,48.5068,48.7725,48.4244,48.4702,78200.0
2015-05-01 09:40:00,52.89,53.05,52.79,53.05,38900.0,48.461,48.6076,48.3694,48.6076,38900.0
2015-05-01 09:50:00,53.08,53.23,52.94,53.1,21100.0,48.6351,48.7725,48.5068,48.6534,21100.0
2015-05-01 10:00:00,53.09,53.15,52.85,52.95,36400.0,48.6443,48.6992,48.4244,48.516,36400.0
2015-05-01 10:10:00,52.95,53.0,52.77,52.79,57400.0,48.516,48.5618,48.3511,48.3694,57400.0
2015-05-01 10:20:00,52.79,52.89,52.79,52.83,71700.0,48.3694,48.461,48.3694,48.406,71700.0
2015-05-01 10:30:00,52.83,52.9,52.79,52.89,44400.0,48.406,48.4702,48.3694,48.461,44400.0
2015-05-01 10:40:00,52.89,52.93,52.82,52.93,49900.0,48.461,48.4977,48.3969,48.4977,49900.0
2015-05-01 10:50:00,52.93,53.03,52.88,53.03,49000.0,48.4977,48.5893,48.4519,48.5893,49000.0
2015-05-01 11:00:00,53.03,53.09,52.97,53.04,37700.0,48.5893,48.6443,48.5343,48.5985,37700.0
2015-05-01 11:10:00,53.05,53.23,53.03,53.18,37200.0,48.6076,48.7725,48.5893,48.7267,37200.0
2015-05-01 11:20:00,53.19,53.27,53.14,53.27,31600.0,48.7359,48.8092,48.6901,48.8092,31600.0
2015-05-01 11:30:00,53.25,53.32,53.14,53.14,32400.0,48.7909,48.855,48.6901,48.6901,32400.0
2015-05-01 11:40:00,53.15,53.17,53.04,53.09,40800.0,48.6992,48.7176,48.5985,48.6443,40800.0
2015-05-01 11:50:00,53.08,53.22,53.01,53.22,112600.0,48.6351,48.7634,48.571,48.7634,112600.0
2015-05-01 12:00:00,53.21,53.21,53.02,53.06,22800.0,48.7542,48.7542,48.5801,48.6168,22800.0
2015-05-01 12:10:00,53.05,53.06,52.95,52.98,19000.0,48.6076,48.6168,48.516,48.5435,19000.0
2015-05-01 12:20:00,52.98,53.09,52.98,53.05,39400.0,48.5435,48.6443,48.5435,48.6076,39400.0
2015-05-01 12:30:00,53.07,53.18,53.06,53.17,57600.0,48.6259,48.7267,48.6168,48.7176,57600.0
2015-05-01 12:40:00,53.16,53.21,53.13,53.17,29100.0,48.7084,48.7542,48.6809,48.7176,29100.0
2015-05-01 12:50:00,53.18,53.33,53.18,53.24,30000.0,48.7267,48.8642,48.7267,48.7817,30000.0
2015-05-01 13:00:00,53.24,53.3,53.18,53.21,69200.0,48.7817,48.8367,48.7267,48.7542,69200.0
2015-05-01 13:10:00,53.21,53.36,53.19,53.34,73900.0,48.7542,48.8917,48.7359,48.8733,73900.0
2015-05-01 13:20:00,53.34,53.4,53.27,53.29,26400.0,48.8733,48.9283,48.8092,48.8275,26400.0
2015-05-01 13:30:00,53.3,53.4,53.29,53.4,40400.0,48.8367,48.9283,48.8275,48.9283,40400.0
2015-05-01 13:40:00,53.39,53.4,53.33,53.39,37500.0,48.9191,48.9283,48.8642,48.9191,37500.0
2015-05-01 13:50:00,53.39,53.58,53.39,53.53,57400.0,48.9191,49.0932,48.9191,49.0474,57400.0
2015-05-01 14:00:00,53.51,53.53,53.44,53.47,37100.0,49.0291,49.0474,48.965,48.9924,37100.0
2015-05-01 14:10:00,53.47,53.48,53.36,53.37,14800.0,48.9924,49.0016,48.8917,48.9008,14800.0
2015-05-01 14:20:00,53.37,53.38,53.3,53.38,21900.0,48.9008,48.91,48.8367,48.91,21900.0
2015-05-01 14:30:00,53.37,53.39,53.26,53.27,23300.0,48.9008,48.9191,48.8,48.8092,23300.0
2015-05-01 14:40:00,53.26,53.33,53.25,53.31,39500.0,48.8,48.8642,48.7909,48.8458,39500.0
2015-05-01 14:50:00,53.31,53.42,53.31,53.41,44000.0,48.8458,48.9466,48.8458,48.9375,44000.0
2015-05-01 15:00:00,53.41,53.43,53.34,53.34,39600.0,48.9375,48.9558,48.8733,48.8733,39600.0
2015-05-01 15:10:00,53.34,53.4,53.3,53.38,42300.0,48.8733,48.9283,48.8367,48.91,42300.0
2015-05-01 15:20:00,53.39,53.39,53.23,53.27,51200.0,48.9191,48.9191,48.7725,48.8092,51200.0
2015-05-01 15:30:00,53.28,53.41,53.27,53.35,64000.0,48.8184,48.9375,48.8092,48.8825,64000.0
2015-05-01 15:40:00,53.35,53.49,53.35,53.43,102600.0,48.8825,49.0108,48.8825,48.9558,102600.0
2015-05-01 15:50:00,53.44,53.53,53.42,53.5,182600.0,48.965,49.0474,48.9466,49.0199,182600.0
2015-05-04 09:30:00,53.44,53.49,53.27,53.48,107800.0,48.965,49.0108,48.8092,49.0016,107800.0
2015-05-04 09:40:00,53.48,53.52,53.44,53.5,135200.0,49.0016,49.0383,48.965,49.0199,135200.0
2015-05-04 09:50:00,53.5,53.51,53.45,53.47,46400.0,49.0199,49.0291,48.9741,48.9924,46400.0
2015-05-04 10:00:00,53.48,53.5,53.38,53.5,51600.0,49.0016,49.0199,48.91,49.0199,51600.0
2015-05-04 10:10:00,53.5,53.68,53.5,53.64,55600.0,49.0199,49.1849,49.0199,49.1482,55600.0
2015-05-04 10:20:00,53.61,53.81,53.56,53.81,60800.0,49.1207,49.304,49.0749,49.304,60800.0
2015-05-04 10:30:00,53.81,53.97,53.78,53.97,62800.0,49.304,49.4506,49.2765,49.4506,62800.0
2015-05-04 10:40:00,53.97,54.0,53.89,53.97,56600.0,49.4506,49.4781,49.3773,49.4506,56600.0
2015-05-04 10:50:00,53.97,54.05,53.92,54.0,28800.0,49.4506,49.5239,49.4048,49.4781,28800.0
2015-05-04 11:00:00,54.0,54.09,53.94,54.06,49600.0,49.4781,49.5605,49.4231,49.533,49600.0
2015-05-04 11:10:00,54.06,54.09,53.98,54.05,36900.0,49.533,49.5605,49.4597,49.5239,36900.0
2015-05-04 11:20:00,54.05,54.32,54.01,54.09,157100.0,49.5239,49.7713,49.4872,49.5605,157100.0
2015-05-04 11:30:00,54.07,54.07,53.96,53.97,76200.0,49.5422,49.5422,49.4414,49.4506,76200.0
2015-05-04 11:40:00,53.98,54.04,53.95,53.97,28200.0,49.4597,49.5147,49.4323,49.4506,28200.0
2015-05-04 11:50:00,53.97,53.99,53.89,53.93,30100.0,49.4506,49.4689,49.3773,49.4139,30100.0
2015-05-04 12:00:00,53.93,54.04,53.92,54.04,55700.0,49.4139,49.5147,49.4048,49.5147,55700.0
2015-05-04 12:10:00,54.03,54.1,54.01,54.09,59700.0,49.5056,49.5697,49.4872,49.5605,59700.0
2015-05-04 12:20:00,54.08,54.13,54.03,54.13,52600.0,49.5514,49.5972,49.5056,49.5972,52600.0
2015-05-04 12:30:00,54.13,54.14,54.04,54.07,59800.0,49.5972,49.6063,49.5147,49.5422,59800.0
2015-05-04 12:40:00,54.08,54.08,53.95,53.95,27800.0,49.5514,49.5514,49.4323,49.4323,27800.0
2015-05-04 12:50:00,53.95,54.0,53.94,53.98,19500.0,49.4323,49.4781,49.4231,49.4597,19500.0
2015-05-04 13:00:00,53.99,53.99,53.88,53.88,27800.0,49.4689,49.4689,49.3681,49.3681,27800.0
2015-05-04 13:10:00,53.88,53.93,53.85,53.9,24200.0,49.3681,49.4139,49.3406,49.3864,24200.0
2015-05-04 13:20:00,53.9,53.96,53.9,53.94,43000.0,49.3864,49.4414,49.3864,49.4231,43000.0
2015-05-04 13:30:00,53.93,53.98,53.89,53.95,55100.0,49.4139,49.4597,49.3773,49.4323,55100.0
2015-05-04 13:40:00,53.96,53.96,53.87,53.91,46900.0,49.4414,49.4414,49.3589,49.3956,46900.0
2015-05-04 13:50:00,53.9,53.91,53.81,53.82,35800.0,49.3864,49.3956,49.304,49.3131,35800.0
2015-05-04 14:00:00,53.82,53.89,53.81,53.89,48300.0,49.3131,49.3773,49.304,49.3773,48300.0
2015-05-04 14:10:00,53.89,53.96,53.85,53.85,53400.0,49.3773,49.4414,49.3406,49.3406,53400.0
2015-05-04 14:20:00,53.84,53.84,53.76,53.79,80700.0,49.3315,49.3315,49.2582,49.2856,80700.0
2015-05-04 14:30:00,53.79,53.82,53.7,53.7,61400.0,49.2856,49.3131,49.2032,49.2032,61400.0
2015-05-04 14:40:00,53.71,53.72,53.65,53.7,34600.0,49.2123,49.2215,49.1574,49.2032,34600.0
2015-05-04 14:50:00,53.71,53.82,53.67,53.78,130400.0,49.2123,49.3131,49.1757,49.2765,130400.0
2015-05-04 15:00:00,53.78,53.84,53.77,53.81,278900.0,49.2765,49.3315,49.2673,49.304,278900.0
2015-05-04 15:10:00,53.8,53.81,53.76,53.8,125300.0,49.2948,49.304,49.2582,49.2948,125300.0
2015-05-04 15:20:00,53.79,53.81,53.68,53.7,919000.0,49.2856,49.304,49.1849,49.2032,919000.0
2015-05-04 15:30:00,53.7,53.76,53.66,53.68,81600.0,49.2032,49.2582,49.1665,49.1849,81600.0
2015-05-04 15:40:00,53.68,53.69,53.6,53.63,200800.0,49.1849,49.194,49.1116,49.139,200800.0
2015-05-04 15:50:00,53.64,53.73,53.63,53.68,319600.0,49.1482,49.2307,49.139,49.1849,319600.0
2015-05-05 09:30:00,53.48,53.62,53.31,53.33,94400.0,49.0016,49.1299,48.8458,48.8642,94400.0
2015-05-05 09:40:00,53.33,53.6,53.24,53.27,66900.0,48.8642,49.1116,48.7817,48.8092,66900.0
2015-05-05 09:50:00,53.28,53.34,53.16,53.23,74300.0,48.8184,48.8733,48.7084,48.7725,74300.0
2015-05-05 10:00:00,53.23,53.26,53.01,53.09,58400.0,48.7725,48.8,48.571,48.6443,58400.0
2015-05-05 10:10:00,53.09,53.09,52.92,53.04,180100.0,48.6443,48.6443,48.4885,48.5985,180100.0
2015-05-05 10:20:00,53.03,53.18,53.01,53.13,34500.0,48.5893,48.7267,48.571,48.6809,34500.0
2015-05-05 10:30:00,53.12,53.16,53.0,53.0,76300.0,48.6718,48.7084,48.5618,48.5618,76300.0
2015-05-05 10:40:00,53.0,53.07,52.97,53.02,36400.0,48.5618,48.6259,48.5343,48.5801,36400.0
2015-05-05 10:50:00,53.04,53.06,52.99,53.0,113200.0,48.5985,48.6168,48.5526,48.5618,113200.0
2015-05-05 11:00:00,53.0,53.02,52.63,52.71,217500.0,48.5618,48.5801,48.2228,48.2961,217500.0
2015-05-05 11:10:00,52.71,52.8,52.69,52.7,44200.0,48.2961,48.3786,48.2778,48.2869,44200.0
2015-05-05 11:20:00,52.69,52.7,52.6,52.62,96300.0,48.2778,48.2869,48.1953,48.2136,96300.0
2015-05-05 11:30:00,52.61,52.63,52.38,52.4,48500.0,48.2045,48.2228,47.9937,48.012,48500.0
2015-05-05 11:40:00,52.4,52.55,52.38,52.4,68500.0,48.012,48.1495,47.9937,48.012,68500.0
2015-05-05 11:50:00,52.42,52.59,52.39,52.54,77300.0,48.0304,48.1861,48.0029,48.1403,77300.0
2015-05-05 12:00:00,52.54,52.61,52.51,52.56,51900.0,48.1403,48.2045,48.1128,48.1586,51900.0
2015-05-05 12:10:00,52.56,52.7,52.52,52.66,25600.0,48.1586,48.2869,48.122,48.2503,25600.0
2015-05-05 12:20:00,52.66,52.78,52.64,52.71,21400.0,48.2503,48.3602,48.2319,48.2961,21400.0
2015-05-05 12:30:00,52.71,52.73,52.64,52.64,41900.0,48.2961,48.3144,48.2319,48.2319,41900.0
2015-05-05 12:40:00,52.64,52.66,52.48,52.51,59200.0,48.2319,48.2503,48.0853,48.1128,59200.0
2015-05-05 12:50:00,52.52,52.55,52.47,52.48,35200.0,48.122,48.1495,48.0762,48.0853,35200.0
2015-05-05 13:00:00,52.46,52.51,52.44,52.47,74200.0,48.067,48.1128,48.0487,48.0762,74200.0
2015-05-05 13:10:00,52.48,52.5,52.41,52.42,82800.0,48.0853,48.1037,48.0212,48.0304,82800.0
2015-05-05 13:20:00,52.41,52.51,52.37,52.5,33000.0,48.0212,48.1128,47.9846,48.1037,33000.0
2015-05-05 13:30:00,52.5,52.61,52.46,52.56,67400.0,48.1037,48.2045,48.067,48.1586,67400.0
2015-05-05 13:40:00,52.56,52.63,52.55,52.57,20600.0,48.1586,48.2228,48.1495,48.1678,20600.0
2015-05-05 13:50:00,52.55,52.6,52.53,52.56,19200.0,48.1495,48.1953,48.1312,48.1586,19200.0
2015-05-05 14:00:00,52.55,52.58,52.52,52.54,26900.0,48.1495,48.177,48.122,48.1403,26900.0
2015-05-05 14:10:00,52.54,52.56,52.49,52.54,17400.0,48.1403,48.1586,48.0945,48.1403,17400.0
2015-05-05 14:20:00,52.54,52.56,52.43,52.46,97400.0,48.1403,48.1586,48.0395,48.067,97400.0
2015-05-05 14:30:00,52.46,52.5,52.44,52.49,19100.0,48.067,48.1037,48.0487,48.0945,19100.0
2015-05-05 14:40:00,52.5,52.52,52.44,52.48,75900.0,48.1037,48.122,48.0487,48.0853,75900.0
2015-05-05 14:50:00,52.48,52.5,52.45,52.45,101800.0,48.0853,48.1037,48.0579,48.0579,101800.0
2015-05-05 15:00:00,52.45,52.5,52.34,52.35,42400.0,48.0579,48.1037,47.9571,47.9662,42400.0
2015-05-05 15:10:00,52.34,52.42,52.34,52.42,102000.0,47.9571,48.0304,47.9571,48.0304,102000.0
2015-05-05 15:20:00,52.43,52.46,52.39,52.44,51400.0,48.0395,48.067,48.0029,48.0487,51400.0
2015-05-05 15:30:00,52.43,52.5,52.41,52.49,461800.0,48.0395,48.1037,48.0212,48.0945,461800.0
2015-05-05 15:40:00,52.49,52.49,52.38,52.38,91400.0,48.0945,48.0945,47.9937,47.9937,91400.0
2015-05-05 15:50:00,52.38,52.4,52.31,52.35,148600.0,47.9937,48.012,47.9296,47.9662,148600.0
2015-05-06 09:30:00,52.25,52.6,52.14,52.16,54700.0,47.8746,48.1953,47.7738,47.7921,54700.0
2015-05-06 09:40:00,52.13,52.24,52.04,52.14,23900.0,47.7647,47.8654,47.6822,47.7738,23900.0
2015-05-06 09:50:00,52.12,52.22,52.08,52.22,33700.0,47.7555,47.8471,47.7188,47.8471,33700.0
2015-05-06 10:00:00,52.22,52.35,52.16,52.18,30100.0,47.8471,47.9662,47.7921,47.8105,30100.0
2015-05-06 10:10:00,52.17,52.24,52.14,52.18,39900.0,47.8013,47.8654,47.7738,47.8105,39900.0
2015-05-06 10:20:00,52.19,52.24,52.14,52.18,27400.0,47.8196,47.8654,47.7738,47.8105,27400.0
2015-05-06 10:30:00,52.18,52.2,52.04,52.08,20200.0,47.8105,47.8288,47.6822,47.7188,20200.0
2015-05-06 10:40:00,52.1,52.19,52.1,52.13,16800.0,47.7372,47.8196,47.7372,47.7647,16800.0
2015-05-06 10:50:00,52.14,52.16,52.0,52.02,23900.0,47.7738,47.7921,47.6455,47.6639,23900.0
2015-05-06 11:00:00,52.03,52.04,51.89,51.93,57300.0,47.673,47.6822,47.5448,47.5814,57300.0
2015-05-06 11:10:00,51.94,52.01,51.89,51.99,23800.0,47.5906,47.6547,47.5448,47.6364,23800.0
2015-05-06 11:20:00,51.98,51.99,51.92,51.99,54900.0,47.6272,47.6364,47.5722,47.6364,54900.0
2015-05-06 11:30:00,51.99,52.11,51.98,52.07,26100.0,47.6364,47.7463,47.6272,47.7097,26100.0
2015-05-06 11:40:00,52.08,52.09,51.99,52.0,38200.0,47.7188,47.728,47.6364,47.6455,38200.0
2015-05-06 11:50:00,52.0,52.04,51.93,51.95,40300.0,47.6455,47.6822,47.5814,47.5997,40300.0
2015-05-06 12:00:00,51.96,51.97,51.86,51.9,17600.0,47.6089,47.6181,47.5173,47.5539,17600.0
2015-05-06 12:10:00,51.91,51.92,51.83,51.85,13700.0,47.5631,47.5722,47.4898,47.5081,13700.0
2015-05-06 12:20:00,51.85,51.87,51.75,51.75,29400.0,47.5081,47.5264,47.4165,47.4165,29400.0
2015-05-06 12:30:00,51.75,51.84,51.74,51.8,22500.0,47.4165,47.4989,47.4073,47.4623,22500.0
2015-05-06 12:40:00,51.8,51.8,51.69,51.73,26400.0,47.4623,47.4623,47.3615,47.3982,26400.0
2015-05-06 12:50:00,51.73,51.75,51.64,51.73,35500.0,47.3982,47.4165,47.3157,47.3982,35500.0
2015-05-06 13:00:00,51.73,51.81,51.7,51.76,37600.0,47.3982,47.4715,47.3707,47.4256,37600.0
2015-05-06 13:10:00,51.76,51.85,51.75,51.85,30300.0,47.4256,47.5081,47.4165,47.5081,30300.0
2015-05-06 13:20:00,51.85,51.85,51.77,51.78,58300.0,47.5081,47.5081,47.4348,47.444,58300.0
2015-05-06 13:30:00,51.79,51.8,51.61,51.67,66200.0,47.4531,47.4623,47.2882,47.3432,66200.0
2015-05-06 13:40:00,51.67,51.68,51.57,51.59,21900.0,47.3432,47.3523,47.2516,47.2699,21900.0
2015-05-06 13:50:00,51.59,51.64,51.54,51.6,37700.0,47.2699,47.3157,47.2241,47.279,37700.0
2015-05-06 14:00:00,51.6,51.67,51.59,51.66,43800.0,47.279,47.3432,47.2699,47.334,43800.0
2015-05-06 14:10:00,51.67,51.67,51.6,51.66,23300.0,47.3432,47.3432,47.279,47.334,23300.0
2015-05-06 14:20:00,51.66,51.66,51.55,51.58,52300.0,47.334,47.334,47.2332,47.2607,52300.0
2015-05-06 14:30:00,51.57,51.6,51.46,51.49,47100.0,47.2516,47.279,47.1508,47.1783,47100.0
2015-05-06 14:40:00,51.51,51.57,51.43,51.56,39400.0,47.1966,47.2516,47.1233,47.2424,39400.0
2015-05-06 14:50:00,51.55,51.56,51.5,51.53,49600.0,47.2332,47.2424,47.1874,47.2149,49600.0
2015-05-06 15:00:00,51.52,51.6,51.51,51.6,59300.0,47.2057,47.279,47.1966,47.279,59300.0
2015-05-06 15:10:00,51.6,51.61,51.49,51.52,114700.0,47.279,47.2882,47.1783,47.2057,114700.0
2015-05-06 15:20:00,51.52,51.69,51.51,51.69,54700.0,47.2057,47.3615,47.1966,47.3615,54700.0
2015-05-06 15:30:00,51.68,51.77,51.64,51.75,58500.0,47.3523,47.4348,47.3157,47.4165,58500.0
2015-05-06 15:40:00,51.75,51.8,51.71,51.77,86000.0,47.4165,47.4623,47.3798,47.4348,86000.0
2015-05-06 15:50:00,51.77,51.95,51.77,51.94,164900.0,47.4348,47.5997,47.4348,47.5906,164900.0
2015-05-07 09:30:00,51.94,52.26,51.87,52.15,83100.0,47.5906,47.8838,47.5264,47.783,83100.0
2015-05-07 09:40:00,52.15,52.25,52.0,52.05,43000.0,47.783,47.8746,47.6455,47.6914,43000.0
2015-05-07 09:50:00,52.03,52.08,51.94,51.98,30500.0,47.673,47.7188,47.5906,47.6272,30500.0
2015-05-07 10:00:00,52.0,52.14,51.94,52.03,35300.0,47.6455,47.7738,47.5906,47.673,35300.0
2015-05-07 10:10:00,52.04,52.12,52.03,52.05,30100.0,47.6822,47.7555,47.673,47.6914,30100.0
2015-05-07 10:20:00,52.06,52.14,52.02,52.05,42500.0,47.7005,47.7738,47.6639,47.6914,42500.0
2015-05-07 10:30:00,52.05,52.11,51.97,52.11,42200.0,47.6914,47.7463,47.6181,47.7463,42200.0
2015-05-07 10:40:00,52.11,52.2,52.11,52.15,74600.0,47.7463,47.8288,47.7463,47.783,74600.0
2015-05-07 10:50:00,52.15,52.31,52.14,52.23,89400.0,47.783,47.9296,47.7738,47.8563,89400.0
2015-05-07 11:00:00,52.23,52.31,52.15,52.16,55900.0,47.8563,47.9296,47.783,47.7921,55900.0
2015-05-07 11:10:00,52.16,52.22,52.09,52.09,37600.0,47.7921,47.8471,47.728,47.728,37600.0
2015-05-07 11:20:00,52.1,52.15,52.0,52.11,45600.0,47.7372,47.783,47.6455,47.7463,45600.0
2015-05-07 11:30:00,52.11,52.11,51.94,51.94,24600.0,47.7463,47.7463,47.5906,47.5906,24600.0
2015-05-07 11:40:00,51.94,52.04,51.92,51.95,35300.0,47.5906,47.6822,47.5722,47.5997,35300.0
2015-05-07 11:50:00,51.94,52.0,51.94,51.98,59300.0,47.5906,47.6455,47.5906,47.6272,59300.0
2015-05-07 12:00:00,51.98,52.0,51.96,52.0,51200.0,47.6272,47.6455,47.6089,47.6455,51200.0
2015-05-07 12:10:00,52.0,52.1,52.0,52.1,37900.0,47.6455,47.7372,47.6455,47.7372,37900.0
2015-05-07 12:20:00,52.1,52.19,52.08,52.19,51500.0,47.7372,47.8196,47.7188,47.8196,51500.0
2015-05-07 12:30:00,52.19,52.19,52.09,52.14,24300.0,47.8196,47.8196,47.728,47.7738,24300.0
2015-05-07 12:40:00,52.15,52.18,52.02,52.02,18700.0,47.783,47.8105,47.6639,47.6639,18700.0
2015-05-07 12:50:00,52.02,52.03,51.96,51.98,47600.0,47.6639,47.673,47.6089,47.6272,47600.0
2015-05-07 13:00:00,51.99,52.03,51.96,52.0,105600.0,47.6364,47.673,47.6089,47.6455,105600.0
2015-05-07 13:10:00,51.99,52.01,51.97,51.98,40500.0,47.6364,47.6547,47.6181,47.6272,40500.0
2015-05-07 13:20:00,51.97,51.98,51.88,51.93,49100.0,47.6181,47.6272,47.5356,47.5814,49100.0
2015-05-07 13:30:00,51.93,52.01,51.9,52.0,45500.0,47.5814,47.6547,47.5539,47.6455,45500.0
2015-05-07 13:40:00,52.0,52.01,51.89,51.91,52100.0,47.6455,47.6547,47.5448,47.5631,52100.0
2015-05-07 13:50:00,51.9,51.91,51.83,51.87,48200.0,47.5539,47.5631,47.4898,47.5264,48200.0
2015-05-07 14:00:00,51.87,51.96,51.87,51.92,29400.0,47.5264,47.6089,47.5264,47.5722,29400.0
2015-05-07 14:10:00,51.93,51.93,51.84,51.85,33700.0,47.5814,47.5814,47.4989,47.5081,33700.0
2015-05-07 14:20:00,51.84,51.87,51.83,51.83,30900.0,47.4989,47.5264,47.4898,47.4898,30900.0
2015-05-07 14:30:00,51.83,51.85,51.76,51.79,39400.0,47.4898,47.5081,47.4256,47.4531,39400.0
2015-05-07 14:40:00,51.79,51.79,51.72,51.77,34400.0,47.4531,47.4531,47.389,47.4348,34400.0
2015-05-07 14:50:00,51.77,51.77,51.73,51.76,39800.0,47.4348,47.4348,47.3982,47.4256,39800.0
2015-05-07 15:00:00,51.75,51.83,51.75,51.82,57900.0,47.4165,47.4898,47.4165,47.4806,57900.0
2015-05-07 15:10:00,51.82,51.82,51.72,51.77,60700.0,47.4806,47.4806,47.389,47.4348,60700.0
2015-05-07 15:20:00,51.78,51.79,51.74,51.75,61200.0,47.444,47.4531,47.4073,47.4165,61200.0
2015-05-07 15:30:00,51.75,51.76,51.71,51.75,85300.0,47.4165,47.4256,47.3798,47.4165,85300.0
2015-05-07 15:40:00,51.76,51.79,51.71,51.74,150700.0,47.4256,47.4531,47.3798,47.4073,150700.0
2015-05-07 15:50:00,51.75,51.79,51.72,51.75,265100.0,47.4165,47.4531,47.389,47.4165,265100.0
2015-05-08 09:30:00,52.34,52.83,52.32,52.51,107500.0,47.9571,48.406,47.9387,48.1128,107500.0
2015-05-08 09:40:00,52.5,52.77,52.48,52.65,72000.0,48.1037,48.3511,48.0853,48.2411,72000.0
2015-05-08 09:50:00,52.66,52.67,52.43,52.58,55200.0,48.2503,48.2594,48.0395,48.177,55200.0
2015-05-08 10:00:00,52.52,52.55,52.43,52.48,86700.0,48.122,48.1495,48.0395,48.0853,86700.0
2015-05-08 10:10:00,52.47,52.48,52.33,52.35,40200.0,48.0762,48.0853,47.9479,47.9662,40200.0
2015-05-08 10:20:00,52.36,52.52,52.3,52.52,71500.0,47.9754,48.122,47.9204,48.122,71500.0
2015-05-08 10:30:00,52.52,52.61,52.5,52.56,36500.0,48.122,48.2045,48.1037,48.1586,36500.0
2015-05-08 10:40:00,52.56,52.56,52.42,52.44,27000.0,48.1586,48.1586,48.0304,48.0487,27000.0
2015-05-08 10:50:00,52.45,52.51,52.42,52.44,46800.0,48.0579,48.1128,48.0304,48.0487,46800.0
2015-05-08 11:00:00,52.44,52.57,52.41,52.5,39100.0,48.0487,48.1678,48.0212,48.1037,39100.0
2015-05-08 11:10:00,52.51,52.52,52.42,52.47,17900.0,48.1128,48.122,48.0304,48.0762,17900.0
2015-05-08 11:20:00,52.47,52.53,52.44,52.52,28600.0,48.0762,48.1312,48.0487,48.122,28600.0
2015-05-08 11:30:00,52.52,52.65,52.52,52.65,36900.0,48.122,48.2411,48.122,48.2411,36900.0
2015-05-08 11:40:00,52.65,52.66,52.58,52.66,25900.0,48.2411,48.2503,48.177,48.2503,25900.0
2015-05-08 11:50:00,52.64,52.69,52.6,52.6,24100.0,48.2319,48.2778,48.1953,48.1953,24100.0
2015-05-08 12:00:00,52.61,52.61,52.47,52.52,18800.0,48.2045,48.2045,48.0762,48.122,18800.0
2015-05-08 12:10:00,52.49,52.54,52.41,52.46,35900.0,48.0945,48.1403,48.0212,48.067,35900.0
2015-05-08 12:20:00,52.46,52.51,52.41,52.49,18800.0,48.067,48.1128,48.0212,48.0945,18800.0
2015-05-08 12:30:00,52.49,52.49,52.42,52.43,16200.0,48.0945,48.0945,48.0304,48.0395,16200.0
2015-05-08 12:40:00,52.44,52.46,52.34,52.34,16300.0,48.0487,48.067,47.9571,47.9571,16300.0
2015-05-08 12:50:00,52.35,52.41,52.34,52.41,16900.0,47.9662,48.0212,47.9571,48.0212,16900.0
2015-05-08 13:00:00,52.4,52.46,52.38,52.45,21400.0,48.012,48.067,47.9937,48.0579,21400.0
2015-05-08 13:10:00,52.45,52.51,52.41,52.42,17200.0,48.0579,48.1128,48.0212,48.0304,17200.0
2015-05-08 13:20:00,52.41,52.41,52.26,52.27,34200.0,48.0212,48.0212,47.8838,47.8929,34200.0
2015-05-08 13:30:00,52.27,52.31,52.18,52.18,20600.0,47.8929,47.9296,47.8105,47.8105,20600.0
2015-05-08 13:40:00,52.17,52.21,52.1,52.16,17300.0,47.8013,47.838,47.7372,47.7921,17300.0
2015-05-08 13:50:00,52.16,52.22,52.11,52.15,22800.0,47.7921,47.8471,47.7463,47.783,22800.0
2015-05-08 14:00:00,52.15,52.23,52.14,52.17,19600.0,47.783,47.8563,47.7738,47.8013,19600.0
2015-05-08 14:10:00,52.18,52.24,52.14,52.22,24600.0,47.8105,47.8654,47.7738,47.8471,24600.0
2015-05-08 14:20:00,52.21,52.21,52.12,52.13,29600.0,47.838,47.838,47.7555,47.7647,29600.0
2015-05-08 14:30:00,52.13,52.22,52.13,52.2,31700.0,47.7647,47.8471,47.7647,47.8288,31700.0
2015-05-08 14:40:00,52.19,52.33,52.19,52.31,40000.0,47.8196,47.9479,47.8196,47.9296,40000.0
2015-05-08 14:50:00,52.31,52.37,52.28,52.31,28400.0,47.9296,47.9846,47.9021,47.9296,28400.0
2015-05-08 15:00:00,52.31,52.36,52.28,52.36,35100.0,47.9296,47.9754,47.9021,47.9754,35100.0
2015-05-08 15:10:00,52.37,52.38,52.32,52.33,38700.0,47.9846,47.9937,47.9387,47.9479,38700.0
2015-05-08 15:20:00,52.33,52.35,52.25,52.29,55100.0,47.9479,47.9662,47.8746,47.9113,55100.0
2015-05-08 15:30:00,52.3,52.38,52.29,52.35,75500.0,47.9204,47.9937,47.9113,47.9662,75500.0
2015-05-08 15:40:00,52.35,52.41,52.33,52.4,86200.0,47.9662,48.0212,47.9479,48.012,86200.0
2015-05-08 15:50:00,52.4,52.41,52.36,52.39,306400.0,48.012,48.0212,47.9754,48.0029,306400.0
2015-05-11 09:30:00,52.37,52.5,52.21,52.5,41400.0,47.9846,48.1037,47.838,48.1037,41400.0
2015-05-11 09:40:00,52.51,52.63,52.44,52.61,78200.0,48.1128,48.2228,48.0487,48.2045,78200.0
2015-05-11 09:50:00,52.6,52.66,52.5,52.65,20600.0,48.1953,48.2503,48.1037,48.2411,20600.0
2015-05-11 10:00:00,52.63,52.72,52.6,52.72,20200.0,48.2228,48.3053,48.1953,48.3053,20200.0
2015-05-11 10:10:00,52.72,52.8,52.68,52.76,25200.0,48.3053,48.3786,48.2686,48.3419,25200.0
2015-05-11 10:20:00,52.75,52.83,52.69,52.69,19200.0,48.3327,48.406,48.2778,48.2778,19200.0
2015-05-11 10:30:00,52.69,52.69,52.59,52.62,11000.0,48.2778,48.2778,48.1861,48.2136,11000.0
2015-05-11 10:40:00,52.64,52.86,52.63,52.82,24600.0,48.2319,48.4335,48.2228,48.3969,24600.0
2015-05-11 10:50:00,52.84,52.94,52.82,52.88,35100.0,48.4152,48.5068,48.3969,48.4519,35100.0
2015-05-11 11:00:00,52.88,52.89,52.73,52.76,15700.0,48.4519,48.461,48.3144,48.3419,15700.0
2015-05-11 11:10:00,52.76,52.87,52.75,52.77,16900.0,48.3419,48.4427,48.3327,48.3511,16900.0
2015-05-11 11:20:00,52.75,52.77,52.61,52.67,30500.0,48.3327,48.3511,48.2045,48.2594,30500.0
2015-05-11 11:30:00,52.69,52.69,52.52,52.63,39100.0,48.2778,48.2778,48.122,48.2228,39100.0
2015-05-11 11:40:00,52.63,52.64,52.54,52.56,14100.0,48.2228,48.2319,48.1403,48.1586,14100.0
2015-05-11 11:50:00,52.55,52.68,52.55,52.65,25000.0,48.1495,48.2686,48.1495,48.2411,25000.0
2015-05-11 12:00:00,52.66,52.67,52.52,52.54,20400.0,48.2503,48.2594,48.122,48.1403,20400.0
2015-05-11 12:10:00,52.52,52.55,52.45,52.47,21800.0,48.122,48.1495,48.0579,48.0762,21800.0
2015-05-11 12:20:00,52.47,52.47,52.36,52.36,28700.0,48.0762,48.0762,47.9754,47.9754,28700.0
2015-05-11 12:30:00,52.36,52.36,52.29,52.33,25500.0,47.9754,47.9754,47.9113,47.9479,25500.0
2015-05-11 12:40:00,52.32,52.39,52.31,52.33,22200.0,47.9387,48.0029,47.9296,47.9479,22200.0
2015-05-11 12:50:00,52.33,52.36,52.28,52.29,21400.0,47.9479,47.9754,47.9021,47.9113,21400.0
2015-05-11 13:00:00,52.29,52.36,52.29,52.35,19800.0,47.9113,47.9754,47.9113,47.9662,19800.0
2015-05-11 13:10:00,52.35,52.4,52.35,52.36,15900.0,47.9662,48.012,47.9662,47.9754,15900.0
2015-05-11 13:20:00,52.36,52.37,52.3,52.31,15900.0,47.9754,47.9846,47.9204,47.9296,15900.0
2015-05-11 13:30:00,52.33,52.34,52.28,52.32,27800.0,47.9479,47.9571,47.9021,47.9387,27800.0
2015-05-11 13:40:00,52.34,52.35,52.3,52.31,22800.0,47.9571,47.9662,47.9204,47.9296,22800.0
2015-05-11 13:50:00,52.3,52.35,52.26,52.33,99600.0,47.9204,47.9662,47.8838,47.9479,99600.0
2015-05-11 14:00:00,52.33,52.35,52.29,52.31,43100.0,47.9479,47.9662,47.9113,47.9296,43100.0
2015-05-11 14:10:00,52.32,52.35,52.26,52.26,58300.0,47.9387,47.9662,47.8838,47.8838,58300.0
2015-05-11 14:20:00,52.26,52.29,52.19,52.29,44300.0,47.8838,47.9113,47.8196,47.9113,44300.0
2015-05-11 14:30:00,52.29,52.33,52.17,52.18,52400.0,47.9113,47.9479,47.8013,47.8105,52400.0
2015-05-11 14:40:00,52.18,52.19,52.06,52.08,45000.0,47.8105,47.8196,47.7005,47.7188,45000.0
2015-05-11 14:50:00,52.08,52.11,52.0,52.09,29600.0,47.7188,47.7463,47.6455,47.728,29600.0
2015-05-11 15:00:00,52.09,52.1,52.05,52.08,35200.0,47.728,47.7372,47.6914,47.7188,35200.0
2015-05-11 15:10:00,52.08,52.13,52.05,52.13,51500.0,47.7188,47.7647,47.6914,47.7647,51500.0
2015-05-11 15:20:00,52.13,52.14,52.1,52.1,53100.0,47.7647,47.7738,47.7372,47.7372,53100.0
2015-05-11 15:30:00,52.09,52.1,51.96,52.0,107500.0,47.728,47.7372,47.6089,47.6455,107500.0
2015-05-11 15:40:00,52.0,52.07,51.99,52.04,104400.0,47.6455,47.7097,47.6364,47.6822,104400.0
2015-05-11 15:50:00,52.04,52.09,52.01,52.05,328900.0,47.6822,47.728,47.6547,47.6914,328900.0
2015-05-12 09:30:00,51.77,51.77,51.59,51.59,51200.0,47.4348,47.4348,47.2699,47.2699,51200.0
2015-05-12 09:40:00,51.59,51.59,51.3,51.48,71700.0,47.2699,47.2699,47.0042,47.1691,71700.0
2015-05-12 09:50:00,51.5,51.72,51.46,51.46,35200.0,47.1874,47.389,47.1508,47.1508,35200.0
2015-05-12 10:00:00,51.46,51.56,51.41,51.56,73100.0,47.1508,47.2424,47.1049,47.2424,73100.0
2015-05-12 10:10:00,51.57,51.58,51.43,51.48,27800.0,47.2516,47.2607,47.1233,47.1691,27800.0
2015-05-12 10:20:00,51.49,51.56,51.43,51.5,26400.0,47.1783,47.2424,47.1233,47.1874,26400.0
2015-05-12 10:30:00,51.51,51.84,51.49,51.84,38000.0,47.1966,47.4989,47.1783,47.4989,38000.0
2015-05-12 10:40:00,51.85,51.97,51.77,51.95,24300.0,47.5081,47.6181,47.4348,47.5997,24300.0
2015-05-12 10:50:00,51.96,51.99,51.69,51.76,43400.0,47.6089,47.6364,47.3615,47.4256,43400.0
2015-05-12 11:00:00,51.77,51.82,51.69,51.73,28800.0,47.4348,47.4806,47.3615,47.3982,28800.0
2015-05-12 11:10:00,51.74,51.76,51.54,51.64,30400.0,47.4073,47.4256,47.2241,47.3157,30400.0
2015-05-12 11:20:00,51.64,51.65,51.51,51.52,20600.0,47.3157,47.3249,47.1966,47.2057,20600.0
2015-05-12 11:30:00,51.51,51.55,51.42,51.51,35200.0,47.1966,47.2332,47.1141,47.1966,35200.0
2015-05-12 11:40:00,51.5,51.64,51.45,51.63,17100.0,47.1874,47.3157,47.1416,47.3065,17100.0
2015-05-12 11:50:00,51.64,51.66,51.56,51.63,15800.0,47.3157,47.334,47.2424,47.3065,15800.0
2015-05-12 12:00:00,51.64,51.64,51.45,51.46,16100.0,47.3157,47.3157,47.1416,47.1508,16100.0
2015-05-12 12:10:00,51.45,51.61,51.44,51.61,17800.0,47.1416,47.2882,47.1324,47.2882,17800.0
2015-05-12 12:20:00,51.62,51.68,51.58,51.68,30200.0,47.2974,47.3523,47.2607,47.3523,30200.0
2015-05-12 12:30:00,51.68,51.7,51.6,51.62,101500.0,47.3523,47.3707,47.279,47.2974,101500.0
2015-05-12 12:40:00,51.64,51.68,51.63,51.65,16600.0,47.3157,47.3523,47.3065,47.3249,16600.0
2015-05-12 12:50:00,51.65,51.68,51.63,51.66,38500.0,47.3249,47.3523,47.3065,47.334,38500.0
2015-05-12 13:00:00,51.65,51.67,51.52,51.66,32600.0,47.3249,47.3432,47.2057,47.334,32600.0
2015-05-12 13:10:00,51.65,51.71,51.64,51.65,36600.0,47.3249,47.3798,47.3157,47.3249,36600.0
2015-05-12 13:20:00,51.66,51.67,51.59,51.6,63200.0,47.334,47.3432,47.2699,47.279,63200.0
2015-05-12 13:30:00,51.59,51.59,51.47,51.53,199900.0,47.2699,47.2699,47.1599,47.2149,199900.0
2015-05-12 13:40:00,51.52,51.66,51.5,51.62,49600.0,47.2057,47.334,47.1874,47.2974,49600.0
2015-05-12 13:50:00,51.62,51.63,51.53,51.53,98300.0,47.2974,47.3065,47.2149,47.2149,98300.0
2015-05-12 14:00:00,51.55,51.58,51.54,51.58,28100.0,47.2332,47.2607,47.2241,47.2607,28100.0
2015-05-12 14:10:00,51.58,51.58,51.48,51.5,38500.0,47.2607,47.2607,47.1691,47.1874,38500.0
2015-05-12 14:20:00,51.51,51.58,51.5,51.57,34700.0,47.1966,47.2607,47.1874,47.2516,34700.0
2015-05-12 14:30:00,51.57,51.61,51.52,51.54,44900.0,47.2516,47.2882,47.2057,47.2241,44900.0
2015-05-12 14:40:00,51.55,51.59,51.5,51.59,27100.0,47.2332,47.2699,47.1874,47.2699,27100.0
2015-05-12 14:50:00,51.59,51.65,51.52,51.54,45700.0,47.2699,47.3249,47.2057,47.2241,45700.0
2015-05-12 15:00:00,51.54,51.57,51.53,51.54,28700.0,47.2241,47.2516,47.2149,47.2241,28700.0
2015-05-12 15:10:00,51.54,51.62,51.53,51.62,32500.0,47.2241,47.2974,47.2149,47.2974,32500.0
2015-05-12 15:20:00,51.62,51.71,51.62,51.71,37700.0,47.2974,47.3798,47.2974,47.3798,37700.0
2015-05-12 15:30:00,51.7,51.78,51.67,51.75,45500.0,47.3707,47.444,47.3432,47.4165,45500.0
2015-05-12 15:40:00,51.76,51.77,51.69,51.73,46000.0,47.4256,47.4348,47.3615,47.3982,46000.0
2015-05-12 15:50:00,51.73,51.73,51.65,51.66,182300.0,47.3982,47.3982,47.3249,47.334,182300.0
2015-05-13 09:30:00,51.82,52.19,51.71,51.92,63700.0,47.4806,47.8196,47.3798,47.5722,63700.0
2015-05-13 09:40:00,51.95,52.01,51.77,51.79,28100.0,47.5997,47.6547,47.4348,47.4531,28100.0
2015-05-13 09:50:00,51.79,51.82,51.7,51.7,83800.0,47.4531,47.4806,47.3707,47.3707,83800.0
2015-05-13 10:00:00,51.69,51.81,51.62,51.79,31600.0,47.3615,47.4715,47.2974,47.4531,31600.0
2015-05-13 10:10:00,51.77,51.84,51.68,51.68,30500.0,47.4348,47.4989,47.3523,47.3523,30500.0
2015-05-13 10:20:00,51.67,51.75,51.63,51.63,27800.0,47.3432,47.4165,47.3065,47.3065,27800.0
2015-05-13 10:30:00,51.64,51.64,51.45,51.45,23900.0,47.3157,47.3157,47.1416,47.1416,23900.0
2015-05-13 10:40:00,51.45,51.54,51.44,51.45,23900.0,47.1416,47.2241,47.1324,47.1416,23900.0
2015-05-13 10:50:00,51.46,51.46,51.3,51.3,22500.0,47.1508,47.1508,47.0042,47.0042,22500.0
2015-05-13 11:00:00,51.31,51.36,51.24,51.36,27700.0,47.0133,47.0591,46.9492,47.0591,27700.0
2015-05-13 11:10:00,51.38,51.41,51.23,51.25,47800.0,47.0775,47.1049,46.94,46.9583,47800.0
2015-05-13 11:20:00,51.24,51.25,51.14,51.16,32500.0,46.9492,46.9583,46.8576,46.8759,32500.0
2015-05-13 11:30:00,51.15,51.3,51.11,51.29,27800.0,46.8667,47.0042,46.8301,46.995,27800.0
2015-05-13 11:40:00,51.3,51.35,51.23,51.23,19500.0,47.0042,47.05,46.94,46.94,19500.0
2015-05-13 11:50:00,51.23,51.24,51.18,51.21,15400.0,46.94,46.9492,46.8942,46.9217,15400.0
2015-05-13 12:00:00,51.21,51.28,51.21,51.23,18900.0,46.9217,46.9858,46.9217,46.94,18900.0
2015-05-13 12:10:00,51.24,51.24,51.17,51.17,23100.0,46.9492,46.9492,46.885,46.885,23100.0
2015-05-13 12:20:00,51.17,51.21,51.07,51.12,26700.0,46.885,46.9217,46.7934,46.8392,26700.0
2015-05-13 12:30:00,51.12,51.15,51.09,51.11,20800.0,46.8392,46.8667,46.8117,46.8301,20800.0
2015-05-13 12:40:00,51.12,51.12,50.96,50.98,30800.0,46.8392,46.8392,46.6926,46.711,30800.0
2015-05-13 12:50:00,50.98,51.05,50.98,51.04,20600.0,46.711,46.7751,46.711,46.7659,20600.0
2015-05-13 13:00:00,51.02,51.2,51.02,51.18,21100.0,46.7476,46.9125,46.7476,46.8942,21100.0
2015-05-13 13:10:00,51.16,51.17,51.06,51.06,15300.0,46.8759,46.885,46.7843,46.7843,15300.0
2015-05-13 13:20:00,51.07,51.11,51.0,51.0,19300.0,46.7934,46.8301,46.7293,46.7293,19300.0
2015-05-13 13:30:00,51.0,51.03,51.0,51.02,19100.0,46.7293,46.7568,46.7293,46.7476,19100.0
2015-05-13 13:40:00,51.03,51.1,51.01,51.01,14400.0,46.7568,46.8209,46.7384,46.7384,14400.0
2015-05-13 13:50:00,51.01,51.02,50.96,50.99,35600.0,46.7384,46.7476,46.6926,46.7201,35600.0
2015-05-13 14:00:00,51.0,51.03,50.87,50.92,33900.0,46.7293,46.7568,46.6102,46.656,33900.0
2015-05-13 14:10:00,50.92,50.97,50.91,50.93,27800.0,46.656,46.7018,46.6468,46.6651,27800.0
2015-05-13 14:20:00,50.93,50.95,50.9,50.92,24400.0,46.6651,46.6835,46.6377,46.656,24400.0
2015-05-13 14:30:00,50.92,50.98,50.91,50.94,34200.0,46.656,46.711,46.6468,46.6743,34200.0
2015-05-13 14:40:00,50.94,50.96,50.89,50.94,32500.0,46.6743,46.6926,46.6285,46.6743,32500.0
2015-05-13 14:50:00,50.94,50.94,50.86,50.88,28400.0,46.6743,46.6743,46.601,46.6193,28400.0
2015-05-13 15:00:00,50.89,50.94,50.88,50.9,40200.0,46.6285,46.6743,46.6193,46.6377,40200.0
2015-05-13 15:10:00,50.9,50.9,50.84,50.86,38900.0,46.6377,46.6377,46.5827,46.601,38900.0
2015-05-13 15:20:00,50.85,50.89,50.82,50.85,37400.0,46.5918,46.6285,46.5644,46.5918,37400.0
2015-05-13 15:30:00,50.85,50.87,50.77,50.78,73100.0,46.5918,46.6102,46.5185,46.5277,73100.0
2015-05-13 15:40:00,50.78,50.87,50.75,50.87,75800.0,46.5277,46.6102,46.5002,46.6102,75800.0
2015-05-13 15:50:00,50.87,50.98,50.84,50.95,241800.0,46.6102,46.711,46.5827,46.6835,241800.0
2015-05-14 09:30:00,51.09,51.51,51.09,51.23,54100.0,46.8117,47.1966,46.8117,46.94,54100.0
2015-05-14 09:40:00,51.26,51.43,51.25,51.34,42600.0,46.9675,47.1233,46.9583,47.0408,42600.0
2015-05-14 09:50:00,51.35,51.39,51.21,51.3,77800.0,47.05,47.0866,46.9217,47.0042,77800.0
2015-05-14 10:00:00,51.29,51.3,51.19,51.28,53800.0,46.995,47.0042,46.9034,46.9858,53800.0
2015-05-14 10:10:00,51.3,51.39,51.3,51.37,52200.0,47.0042,47.0866,47.0042,47.0683,52200.0
2015-05-14 10:20:00,51.37,51.41,51.3,51.4,19400.0,47.0683,47.1049,47.0042,47.0958,19400.0
2015-05-14 10:30:00,51.4,51.55,51.4,51.55,32400.0,47.0958,47.2332,47.0958,47.2332,32400.0
2015-05-14 10:40:00,51.55,51.59,51.49,51.58,37200.0,47.2332,47.2699,47.1783,47.2607,37200.0
2015-05-14 10:50:00,51.58,51.59,51.37,51.4,70400.0,47.2607,47.2699,47.0683,47.0958,70400.0
2015-05-14 11:00:00,51.4,51.4,51.25,51.31,23200.0,47.0958,47.0958,46.9583,47.0133,23200.0
2015-05-14 11:10:00,51.3,51.31,51.21,51.22,77700.0,47.0042,47.0133,46.9217,46.9309,77700.0
2015-05-14 11:20:00,51.21,51.29,51.16,51.28,28800.0,46.9217,46.995,46.8759,46.9858,28800.0
2015-05-14 11:30:00,51.27,51.31,51.17,51.22,130900.0,46.9767,47.0133,46.885,46.9309,130900.0
2015-05-14 11:40:00,51.23,51.32,51.2,51.27,66400.0,46.94,47.0225,46.9125,46.9767,66400.0
2015-05-14 11:50:00,51.28,51.31,51.25,51.29,27900.0,46.9858,47.0133,46.9583,46.995,27900.0
2015-05-14 12:00:00,51.28,51.43,51.28,51.43,41200.0,46.9858,47.1233,46.9858,47.1233,41200.0
2015-05-14 12:10:00,51.4,51.43,51.33,51.36,20000.0,47.0958,47.1233,47.0316,47.0591,20000.0
2015-05-14 12:20:00,51.36,51.37,51.27,51.33,18500.0,47.0591,47.0683,46.9767,47.0316,18500.0
2015-05-14 12:30:00,51.35,51.42,51.35,51.36,16500.0,47.05,47.1141,47.05,47.0591,16500.0
2015-05-14 12:40:00,51.36,51.47,51.35,51.39,35200.0,47.0591,47.1599,47.05,47.0866,35200.0
2015-05-14 12:50:00,51.4,51.48,51.4,51.44,73400.0,47.0958,47.1691,47.0958,47.1324,73400.0
2015-05-14 13:00:00,51.43,51.5,51.35,51.38,31600.0,47.1233,47.1874,47.05,47.0775,31600.0
2015-05-14 13:10:00,51.38,51.39,51.25,51.29,20200.0,47.0775,47.0866,46.9583,46.995,20200.0
2015-05-14 13:20:00,51.3,51.47,51.3,51.46,21600.0,47.0042,47.1599,47.0042,47.1508,21600.0
2015-05-14 13:30:00,51.47,51.53,51.41,51.42,75500.0,47.1599,47.2149,47.1049,47.1141,75500.0
2015-05-14 13:40:00,51.41,51.48,51.41,51.43,23100.0,47.1049,47.1691,47.1049,47.1233,23100.0
2015-05-14 13:50:00,51.43,51.45,51.36,51.39,14000.0,47.1233,47.1416,47.0591,47.0866,14000.0
2015-05-14 14:00:00,51.39,51.42,51.35,51.4,17400.0,47.0866,47.1141,47.05,47.0958,17400.0
2015-05-14 14:10:00,51.41,51.46,51.4,51.43,17100.0,47.1049,47.1508,47.0958,47.1233,17100.0
2015-05-14 14:20:00,51.43,51.45,51.38,51.38,18300.0,47.1233,47.1416,47.0775,47.0775,18300.0
2015-05-14 14:30:00,51.38,51.44,51.36,51.37,18800.0,47.0775,47.1324,47.0591,47.0683,18800.0
2015-05-14 14:40:00,51.37,51.41,51.33,51.38,16600.0,47.0683,47.1049,47.0316,47.0775,16600.0
2015-05-14 14:50:00,51.37,51.44,51.37,51.39,24200.0,47.0683,47.1324,47.0683,47.0866,24200.0
2015-05-14 15:00:00,51.4,51.46,51.4,51.46,31500.0,47.0958,47.1508,47.0958,47.1508,31500.0
2015-05-14 15:10:00,51.47,51.54,51.46,51.47,28400.0,47.1599,47.2241,47.1508,47.1599,28400.0
2015-05-14 15:20:00,51.46,51.54,51.45,51.46,32100.0,47.1508,47.2241,47.1416,47.1508,32100.0
2015-05-14 15:30:00,51.47,51.51,51.44,51.51,47100.0,47.1599,47.1966,47.1324,47.1966,47100.0
2015-05-14 15:40:00,51.51,51.52,51.47,51.51,49800.0,47.1966,47.2057,47.1599,47.1966,49800.0
2015-05-14 15:50:00,51.51,51.51,51.41,51.43,268300.0,47.1966,47.1966,47.1049,47.1233,268300.0
2015-05-15 09:30:00,51.6,51.79,51.5,51.77,178900.0,47.279,47.4531,47.1874,47.4348,178900.0
2015-05-15 09:40:00,51.77,51.92,51.77,51.82,53700.0,47.4348,47.5722,47.4348,47.4806,53700.0
2015-05-15 09:50:00,51.8,51.81,51.68,51.79,23300.0,47.4623,47.4715,47.3523,47.4531,23300.0
2015-05-15 10:00:00,51.8,51.85,51.74,51.79,24400.0,47.4623,47.5081,47.4073,47.4531,24400.0
2015-05-15 10:10:00,51.8,51.97,51.78,51.94,27800.0,47.4623,47.6181,47.444,47.5906,27800.0
2015-05-15 10:20:00,51.91,52.03,51.91,52.0,21000.0,47.5631,47.673,47.5631,47.6455,21000.0
2015-05-15 10:30:00,52.01,52.03,51.93,51.96,15200.0,47.6547,47.673,47.5814,47.6089,15200.0
2015-05-15 10:40:00,51.95,51.96,51.9,51.94,12300.0,47.5997,47.6089,47.5539,47.5906,12300.0
2015-05-15 10:50:00,51.94,51.97,51.87,51.94,31600.0,47.5906,47.6181,47.5264,47.5906,31600.0
2015-05-15 11:00:00,51.93,51.94,51.85,51.85,37000.0,47.5814,47.5906,47.5081,47.5081,37000.0
2015-05-15 11:10:00,51.85,51.87,51.79,51.81,14600.0,47.5081,47.5264,47.4531,47.4715,14600.0
2015-05-15 11:20:00,51.79,51.86,51.76,51.85,11100.0,47.4531,47.5173,47.4256,47.5081,11100.0
2015-05-15 11:30:00,51.84,51.91,51.79,51.9,141100.0,47.4989,47.5631,47.4531,47.5539,141100.0
2015-05-15 11:40:00,51.92,52.03,51.91,51.95,25700.0,47.5722,47.673,47.5631,47.5997,25700.0
2015-05-15 11:50:00,51.96,51.98,51.89,51.89,11300.0,47.6089,47.6272,47.5448,47.5448,11300.0
2015-05-15 12:00:00,51.9,51.93,51.83,51.83,9800.0,47.5539,47.5814,47.4898,47.4898,9800.0
2015-05-15 12:10:00,51.81,51.85,51.78,51.81,51800.0,47.4715,47.5081,47.444,47.4715,51800.0
2015-05-15 12:20:00,51.82,51.84,51.78,51.78,5700.0,47.4806,47.4989,47.444,47.444,5700.0
2015-05-15 12:30:00,51.78,51.97,51.76,51.95,15400.0,47.444,47.6181,47.4256,47.5997,15400.0
2015-05-15 12:40:00,51.95,51.99,51.94,51.95,15000.0,47.5997,47.6364,47.5906,47.5997,15000.0
2015-05-15 12:50:00,51.94,52.02,51.94,52.01,43800.0,47.5906,47.6639,47.5906,47.6547,43800.0
2015-05-15 13:00:00,52.01,52.03,51.97,51.98,18900.0,47.6547,47.673,47.6181,47.6272,18900.0
2015-05-15 13:10:00,51.98,51.99,51.94,51.94,17500.0,47.6272,47.6364,47.5906,47.5906,17500.0
2015-05-15 13:20:00,51.94,52.07,51.92,52.07,35000.0,47.5906,47.7097,47.5722,47.7097,35000.0
2015-05-15 13:30:00,52.07,52.17,52.06,52.12,39600.0,47.7097,47.8013,47.7005,47.7555,39600.0
2015-05-15 13:40:00,52.12,52.22,52.11,52.18,21300.0,47.7555,47.8471,47.7463,47.8105,21300.0
2015-05-15 13:50:00,52.18,52.2,52.08,52.09,21500.0,47.8105,47.8288,47.7188,47.728,21500.0
2015-05-15 14:00:00,52.09,52.16,52.07,52.13,39700.0,47.728,47.7921,47.7097,47.7647,39700.0
2015-05-15 14:10:00,52.13,52.14,52.03,52.04,14700.0,47.7647,47.7738,47.673,47.6822,14700.0
2015-05-15 14:20:00,52.04,52.04,51.98,51.98,18100.0,47.6822,47.6822,47.6272,47.6272,18100.0
2015-05-15 14:30:00,51.98,52.01,51.98,52.0,13100.0,47.6272,47.6547,47.6272,47.6455,13100.0
2015-05-15 14:40:00,51.99,52.01,51.98,51.98,21900.0,47.6364,47.6547,47.6272,47.6272,21900.0
2015-05-15 14:50:00,51.98,52.0,51.94,51.94,26400.0,47.6272,47.6455,47.5906,47.5906,26400.0
2015-05-15 15:00:00,51.94,51.99,51.93,51.98,20100.0,47.5906,47.6364,47.5814,47.6272,20100.0
2015-05-15 15:10:00,51.98,52.01,51.86,51.86,45600.0,47.6272,47.6547,47.5173,47.5173,45600.0
2015-05-15 15:20:00,51.87,51.92,51.86,51.9,37000.0,47.5264,47.5722,47.5173,47.5539,37000.0
2015-05-15 15:30:00,51.89,51.95,51.87,51.93,52000.0,47.5448,47.5997,47.5264,47.5814,52000.0
2015-05-15 15:40:00,51.93,51.95,51.85,51.95,207700.0,47.5814,47.5997,47.5081,47.5997,207700.0
2015-05-15 15:50:00,51.95,52.04,51.94,52.03,287400.0,47.5997,47.6822,47.5906,47.673,287400.0
2015-05-18 09:30:00,51.87,52.39,51.87,52.39,85200.0,47.5264,48.0029,47.5264,48.0029,85200.0
2015-05-18 09:40:00,52.37,52.41,52.22,52.31,85000.0,47.9846,48.0212,47.8471,47.9296,85000.0
2015-05-18 09:50:00,52.31,52.31,52.19,52.27,29800.0,47.9296,47.9296,47.8196,47.8929,29800.0
2015-05-18 10:00:00,52.25,52.26,52.06,52.13,17300.0,47.8746,47.8838,47.7005,47.7647,17300.0
2015-05-18 10:10:00,52.14,52.18,52.08,52.15,118300.0,47.7738,47.8105,47.7188,47.783,118300.0
2015-05-18 10:20:00,52.13,52.34,52.11,52.34,28500.0,47.7647,47.9571,47.7463,47.9571,28500.0
2015-05-18 10:30:00,52.35,52.39,52.27,52.36,77600.0,47.9662,48.0029,47.8929,47.9754,77600.0
2015-05-18 10:40:00,52.37,52.48,52.37,52.45,67100.0,47.9846,48.0853,47.9846,48.0579,67100.0
2015-05-18 10:50:00,52.45,52.46,52.35,52.38,43700.0,48.0579,48.067,47.9662,47.9937,43700.0
2015-05-18 11:00:00,52.38,52.57,52.38,52.57,45200.0,47.9937,48.1678,47.9937,48.1678,45200.0
2015-05-18 11:10:00,52.57,52.65,52.56,52.56,29100.0,48.1678,48.2411,48.1586,48.1586,29100.0
2015-05-18 11:20:00,52.56,52.68,52.55,52.57,18800.0,48.1586,48.2686,48.1495,48.1678,18800.0
2015-05-18 11:30:00,52.58,52.62,52.45,52.46,26600.0,48.177,48.2136,48.0579,48.067,26600.0
2015-05-18 11:40:00,52.46,52.47,52.38,52.46,24800.0,48.067,48.0762,47.9937,48.067,24800.0
2015-05-18 11:50:00,52.45,52.49,52.35,52.47,39400.0,48.0579,48.0945,47.9662,48.0762,39400.0
2015-05-18 12:00:00,52.48,52.58,52.46,52.55,13600.0,48.0853,48.177,48.067,48.1495,13600.0
2015-05-18 12:10:00,52.55,52.58,52.49,52.58,11400.0,48.1495,48.177,48.0945,48.177,11400.0
2015-05-18 12:20:00,52.59,52.65,52.56,52.64,21400.0,48.1861,48.2411,48.1586,48.2319,21400.0
2015-05-18 12:30:00,52.65,52.66,52.58,52.58,20000.0,48.2411,48.2503,48.177,48.177,20000.0
2015-05-18 12:40:00,52.59,52.59,52.45,52.45,17100.0,48.1861,48.1861,48.0579,48.0579,17100.0
2015-05-18 12:50:00,52.45,52.45,52.37,52.4,24000.0,48.0579,48.0579,47.9846,48.012,24000.0
2015-05-18 13:00:00,52.41,52.55,52.41,52.54,19600.0,48.0212,48.1495,48.0212,48.1403,19600.0
2015-05-18 13:10:00,52.54,52.6,52.53,52.56,22200.0,48.1403,48.1953,48.1312,48.1586,22200.0
2015-05-18 13:20:00,52.57,52.63,52.55,52.55,19900.0,48.1678,48.2228,48.1495,48.1495,19900.0
2015-05-18 13:30:00,52.55,52.63,52.55,52.57,10200.0,48.1495,48.2228,48.1495,48.1678,10200.0
2015-05-18 13:40:00,52.57,52.57,52.44,52.44,14500.0,48.1678,48.1678,48.0487,48.0487,14500.0
2015-05-18 13:50:00,52.45,52.52,52.4,52.51,20800.0,48.0579,48.122,48.012,48.1128,20800.0
2015-05-18 14:00:00,52.5,52.56,52.49,52.51,14700.0,48.1037,48.1586,48.0945,48.1128,14700.0
2015-05-18 14:10:00,52.49,52.52,52.42,52.44,21100.0,48.0945,48.122,48.0304,48.0487,21100.0
2015-05-18 14:20:00,52.44,52.55,52.44,52.5,25900.0,48.0487,48.1495,48.0487,48.1037,25900.0
2015-05-18 14:30:00,52.51,52.52,52.49,52.51,15700.0,48.1128,48.122,48.0945,48.1128,15700.0
2015-05-18 14:40:00,52.5,52.5,52.39,52.4,16800.0,48.1037,48.1037,48.0029,48.012,16800.0
2015-05-18 14:50:00,52.4,52.49,52.39,52.48,28000.0,48.012,48.0945,48.0029,48.0853,28000.0
2015-05-18 15:00:00,52.49,52.5,52.45,52.48,29500.0,48.0945,48.1037,48.0579,48.0853,29500.0
2015-05-18 15:10:00,52.48,52.51,52.45,52.48,33100.0,48.0853,48.1128,48.0579,48.0853,33100.0
2015-05-18 15:20:00,52.47,52.53,52.46,52.48,23600.0,48.0762,48.1312,48.067,48.0853,23600.0
2015-05-18 15:30:00,52.49,52.51,52.41,52.44,48800.0,48.0945,48.1128,48.0212,48.0487,48800.0
2015-05-18 15:40:00,52.45,52.54,52.44,52.52,73500.0,48.0579,48.1403,48.0487,48.122,73500.0
2015-05-18 15:50:00,52.52,52.54,52.46,52.52,342200.0,48.122,48.1403,48.067,48.122,342200.0
2015-05-19 09:30:00,52.24,52.53,52.1,52.33,56500.0,47.8654,48.1312,47.7372,47.9479,56500.0
2015-05-19 09:40:00,52.31,52.48,52.26,52.48,20300.0,47.9296,48.0853,47.8838,48.0853,20300.0
2015-05-19 09:50:00,52.49,52.56,52.44,52.53,110300.0,48.0945,48.1586,48.0487,48.1312,110300.0
2015-05-19 10:00:00,52.55,52.55,52.39,52.49,19300.0,48.1495,48.1495,48.0029,48.0945,19300.0
2015-05-19 10:10:00,52.5,52.56,52.47,52.49,34300.0,48.1037,48.1586,48.0762,48.0945,34300.0
2015-05-19 10:20:00,52.49,52.53,52.39,52.47,22300.0,48.0945,48.1312,48.0029,48.0762,22300.0
2015-05-19 10:30:00,52.5,52.61,52.47,52.56,25800.0,48.1037,48.2045,48.0762,48.1586,25800.0
2015-05-19 10:40:00,52.57,52.66,52.53,52.57,92000.0,48.1678,48.2503,48.1312,48.1678,92000.0
2015-05-19 10:50:00,52.58,52.61,52.5,52.58,22300.0,48.177,48.2045,48.1037,48.177,22300.0
2015-05-19 11:00:00,52.57,52.57,52.45,52.48,22400.0,48.1678,48.1678,48.0579,48.0853,22400.0
2015-05-19 11:10:00,52.45,52.62,52.44,52.61,33300.0,48.0579,48.2136,48.0487,48.2045,33300.0
2015-05-19 11:20:00,52.63,52.79,52.63,52.77,78600.0,48.2228,48.3694,48.2228,48.3511,78600.0
2015-05-19 11:30:00,52.78,52.87,52.77,52.86,44800.0,48.3602,48.4427,48.3511,48.4335,44800.0
2015-05-19 11:40:00,52.86,52.97,52.83,52.94,62200.0,48.4335,48.5343,48.406,48.5068,62200.0
2015-05-19 11:50:00,52.95,52.97,52.82,52.83,39200.0,48.516,48.5343,48.3969,48.406,39200.0
2015-05-19 12:00:00,52.82,52.92,52.82,52.9,14400.0,48.3969,48.4885,48.3969,48.4702,14400.0
2015-05-19 12:10:00,52.89,52.92,52.83,52.85,25300.0,48.461,48.4885,48.406,48.4244,25300.0
2015-05-19 12:20:00,52.85,52.89,52.73,52.77,38200.0,48.4244,48.461,48.3144,48.3511,38200.0
2015-05-19 12:30:00,52.77,52.8,52.72,52.72,32400.0,48.3511,48.3786,48.3053,48.3053,32400.0
2015-05-19 12:40:00,52.72,52.76,52.68,52.76,41900.0,48.3053,48.3419,48.2686,48.3419,41900.0
2015-05-19 12:50:00,52.76,52.89,52.75,52.89,19600.0,48.3419,48.461,48.3327,48.461,19600.0
2015-05-19 13:00:00,52.89,52.93,52.88,52.89,56100.0,48.461,48.4977,48.4519,48.461,56100.0
2015-05-19 13:10:00,52.89,52.95,52.87,52.93,43700.0,48.461,48.516,48.4427,48.4977,43700.0
2015-05-19 13:20:00,52.93,52.94,52.9,52.91,37300.0,48.4977,48.5068,48.4702,48.4793,37300.0
2015-05-19 13:30:00,52.91,52.97,52.91,52.96,56700.0,48.4793,48.5343,48.4793,48.5252,56700.0
2015-05-19 13:40:00,52.96,53.03,52.93,52.94,88500.0,48.5252,48.5893,48.4977,48.5068,88500.0
2015-05-19 13:50:00,52.94,53.01,52.94,53.0,38800.0,48.5068,48.571,48.5068,48.5618,38800.0
2015-05-19 14:00:00,53.0,53.01,52.93,52.93,55300.0,48.5618,48.571,48.4977,48.4977,55300.0
2015-05-19 14:10:00,52.93,52.96,52.93,52.95,47100.0,48.4977,48.5252,48.4977,48.516,47100.0
2015-05-19 14:20:00,52.96,53.07,52.95,53.06,69600.0,48.5252,48.6259,48.516,48.6168,69600.0
2015-05-19 14:30:00,53.05,53.06,52.97,52.98,79800.0,48.6076,48.6168,48.5343,48.5435,79800.0
2015-05-19 14:40:00,52.98,53.02,52.97,53.01,39000.0,48.5435,48.5801,48.5343,48.571,39000.0
2015-05-19 14:50:00,53.01,53.04,53.0,53.04,36100.0,48.571,48.5985,48.5618,48.5985,36100.0
2015-05-19 15:00:00,53.04,53.06,52.98,52.98,74000.0,48.5985,48.6168,48.5435,48.5435,74000.0
2015-05-19 15:10:00,52.98,52.99,52.9,52.92,95000.0,48.5435,48.5526,48.4702,48.4885,95000.0
2015-05-19 15:20:00,52.92,52.94,52.87,52.92,88200.0,48.4885,48.5068,48.4427,48.4885,88200.0
2015-05-19 15:30:00,52.92,52.95,52.89,52.93,141700.0,48.4885,48.516,48.461,48.4977,141700.0
2015-05-19 15:40:00,52.94,52.96,52.91,52.95,137900.0,48.5068,48.5252,48.4793,48.516,137900.0
2015-05-19 15:50:00,52.96,53.04,52.96,52.99,343200.0,48.5252,48.5985,48.5252,48.5526,343200.0
2015-05-20 09:30:00,53.0,53.25,52.85,53.23,52200.0,48.5618,48.7909,48.4244,48.7725,52200.0
2015-05-20 09:40:00,53.22,53.23,53.01,53.04,22500.0,48.7634,48.7725,48.571,48.5985,22500.0
2015-05-20 09:50:00,53.07,53.09,52.91,52.93,42900.0,48.6259,48.6443,48.4793,48.4977,42900.0
2015-05-20 10:00:00,52.91,52.91,52.72,52.74,46900.0,48.4793,48.4793,48.3053,48.3236,46900.0
2015-05-20 10:10:00,52.75,52.93,52.75,52.8,153200.0,48.3327,48.4977,48.3327,48.3786,153200.0
2015-05-20 10:20:00,52.8,52.87,52.79,52.87,25300.0,48.3786,48.4427,48.3694,48.4427,25300.0
2015-05-20 10:30:00,52.88,52.89,52.72,52.89,36300.0,48.4519,48.461,48.3053,48.461,36300.0
2015-05-20 10:40:00,52.9,52.95,52.86,52.9,38900.0,48.4702,48.516,48.4335,48.4702,38900.0
2015-05-20 10:50:00,52.9,52.9,52.82,52.9,28100.0,48.4702,48.4702,48.3969,48.4702,28100.0
2015-05-20 11:00:00,52.9,52.94,52.84,52.93,23500.0,48.4702,48.5068,48.4152,48.4977,23500.0
2015-05-20 11:10:00,52.95,53.0,52.92,52.93,20200.0,48.516,48.5618,48.4885,48.4977,20200.0
2015-05-20 11:20:00,52.94,53.0,52.94,53.0,29300.0,48.5068,48.5618,48.5068,48.5618,29300.0
2015-05-20 11:30:00,53.0,53.02,52.96,52.96,52300.0,48.5618,48.5801,48.5252,48.5252,52300.0
2015-05-20 11:40:00,52.96,52.96,52.82,52.83,29000.0,48.5252,48.5252,48.3969,48.406,29000.0
2015-05-20 11:50:00,52.83,52.94,52.83,52.93,27200.0,48.406,48.5068,48.406,48.4977,27200.0
2015-05-20 12:00:00,52.94,53.0,52.92,52.99,33300.0,48.5068,48.5618,48.4885,48.5526,33300.0
2015-05-20 12:10:00,52.99,53.05,52.99,53.03,27900.0,48.5526,48.6076,48.5526,48.5893,27900.0
2015-05-20 12:20:00,53.02,53.05,53.0,53.01,22200.0,48.5801,48.6076,48.5618,48.571,22200.0
2015-05-20 12:30:00,53.01,53.01,52.92,52.92,25100.0,48.571,48.571,48.4885,48.4885,25100.0
2015-05-20 12:40:00,52.91,52.93,52.91,52.92,16900.0,48.4793,48.4977,48.4793,48.4885,16900.0
2015-05-20 12:50:00,52.92,52.92,52.84,52.86,32300.0,48.4885,48.4885,48.4152,48.4335,32300.0
2015-05-20 13:00:00,52.87,52.91,52.87,52.9,21600.0,48.4427,48.4793,48.4427,48.4702,21600.0
2015-05-20 13:10:00,52.91,52.99,52.91,52.99,23900.0,48.4793,48.5526,48.4793,48.5526,23900.0
2015-05-20 13:20:00,52.99,53.01,52.99,53.0,21000.0,48.5526,48.571,48.5526,48.5618,21000.0
2015-05-20 13:30:00,53.01,53.02,52.99,53.01,26900.0,48.571,48.5801,48.5526,48.571,26900.0
2015-05-20 13:40:00,53.01,53.01,52.96,53.0,36900.0,48.571,48.571,48.5252,48.5618,36900.0
2015-05-20 13:50:00,52.99,53.05,52.97,53.05,34000.0,48.5526,48.6076,48.5343,48.6076,34000.0
2015-05-20 14:00:00,53.05,53.2,53.04,53.08,44900.0,48.6076,48.7451,48.5985,48.6351,44900.0
2015-05-20 14:10:00,53.09,53.12,53.06,53.12,27600.0,48.6443,48.6718,48.6168,48.6718,27600.0
2015-05-20 14:20:00,53.11,53.31,53.11,53.3,59500.0,48.6626,48.8458,48.6626,48.8367,59500.0
2015-05-20 14:30:00,53.3,53.32,53.19,53.19,33600.0,48.8367,48.855,48.7359,48.7359,33600.0
2015-05-20 14:40:00,53.2,53.2,53.12,53.13,45400.0,48.7451,48.7451,48.6718,48.6809,45400.0
2015-05-20 14:50:00,53.12,53.13,53.03,53.03,53000.0,48.6718,48.6809,48.5893,48.5893,53000.0
2015-05-20 15:00:00,53.04,53.05,52.98,53.0,53300.0,48.5985,48.6076,48.5435,48.5618,53300.0
2015-05-20 15:10:00,53.0,53.03,52.9,52.9,103200.0,48.5618,48.5893,48.4702,48.4702,103200.0
2015-05-20 15:20:00,52.91,52.95,52.84,52.91,63300.0,48.4793,48.516,48.4152,48.4793,63300.0
2015-05-20 15:30:00,52.91,52.91,52.86,52.88,95000.0,48.4793,48.4793,48.4335,48.4519,95000.0
2015-05-20 15:40:00,52.88,52.92,52.86,52.9,140800.0,48.4519,48.4885,48.4335,48.4702,140800.0
2015-05-20 15:50:00,52.89,52.9,52.84,52.84,425900.0,48.461,48.4702,48.4152,48.4152,425900.0
2015-05-21 09:30:00,52.89,52.92,52.61,52.71,43500.0,48.461,48.4885,48.2045,48.2961,43500.0
2015-05-21 09:40:00,52.72,52.86,52.71,52.82,6400.0,48.3053,48.4335,48.2961,48.3969,6400.0
2015-05-21 09:50:00,52.82,52.93,52.78,52.89,12800.0,48.3969,48.4977,48.3602,48.461,12800.0
2015-05-21 10:00:00,52.9,53.11,52.89,53.1,22300.0,48.4702,48.6626,48.461,48.6534,22300.0
2015-05-21 10:10:00,53.1,53.15,53.03,53.03,18200.0,48.6534,48.6992,48.5893,48.5893,18200.0
2015-05-21 10:20:00,53.03,53.08,52.98,52.99,21600.0,48.5893,48.6351,48.5435,48.5526,21600.0
2015-05-21 10:30:00,52.98,53.0,52.86,52.93,43400.0,48.5435,48.5618,48.4335,48.4977,43400.0
2015-05-21 10:40:00,52.92,52.99,52.84,52.86,29600.0,48.4885,48.5526,48.4152,48.4335,29600.0
2015-05-21 10:50:00,52.85,52.89,52.67,52.68,22800.0,48.4244,48.461,48.2594,48.2686,22800.0
2015-05-21 11:00:00,52.69,52.79,52.66,52.75,21800.0,48.2778,48.3694,48.2503,48.3327,21800.0
2015-05-21 11:10:00,52.77,52.92,52.77,52.83,58200.0,48.3511,48.4885,48.3511,48.406,58200.0
2015-05-21 11:20:00,52.82,52.9,52.78,52.89,28400.0,48.3969,48.4702,48.3602,48.461,28400.0
2015-05-21 11:30:00,52.89,53.04,52.89,53.04,14600.0,48.461,48.5985,48.461,48.5985,14600.0
2015-05-21 11:40:00,53.05,53.08,52.91,52.95,16300.0,48.6076,48.6351,48.4793,48.516,16300.0
2015-05-21 11:50:00,52.95,53.01,52.93,53.0,18400.0,48.516,48.571,48.4977,48.5618,18400.0
2015-05-21 12:00:00,53.0,53.01,52.94,52.98,18600.0,48.5618,48.571,48.5068,48.5435,18600.0
2015-05-21 12:10:00,52.99,53.01,52.98,52.99,20600.0,48.5526,48.571,48.5435,48.5526,20600.0
2015-05-21 12:20:00,53.0,53.0,52.97,52.98,19000.0,48.5618,48.5618,48.5343,48.5435,19000.0
2015-05-21 12:30:00,52.99,53.01,52.87,52.87,14500.0,48.5526,48.571,48.4427,48.4427,14500.0
2015-05-21 12:40:00,52.89,52.94,52.87,52.88,7800.0,48.461,48.5068,48.4427,48.4519,7800.0
2015-05-21 12:50:00,52.88,52.89,52.77,52.82,9000.0,48.4519,48.461,48.3511,48.3969,9000.0
2015-05-21 13:00:00,52.81,52.99,52.81,52.99,17800.0,48.3877,48.5526,48.3877,48.5526,17800.0
2015-05-21 13:10:00,52.98,53.04,52.97,53.04,18500.0,48.5435,48.5985,48.5343,48.5985,18500.0
2015-05-21 13:20:00,53.04,53.07,53.02,53.06,39600.0,48.5985,48.6259,48.5801,48.6168,39600.0
2015-05-21 13:30:00,53.06,53.08,52.93,52.94,56500.0,48.6168,48.6351,48.4977,48.5068,56500.0
2015-05-21 13:40:00,52.94,52.96,52.91,52.95,25300.0,48.5068,48.5252,48.4793,48.516,25300.0
2015-05-21 13:50:00,52.95,52.95,52.91,52.93,22800.0,48.516,48.516,48.4793,48.4977,22800.0
2015-05-21 14:00:00,52.93,52.99,52.92,52.94,37700.0,48.4977,48.5526,48.4885,48.5068,37700.0
2015-05-21 14:10:00,52.94,52.97,52.92,52.95,15700.0,48.5068,48.5343,48.4885,48.516,15700.0
2015-05-21 14:20:00,52.96,52.98,52.95,52.97,28500.0,48.5252,48.5435,48.516,48.5343,28500.0
2015-05-21 14:30:00,52.98,53.03,52.96,53.02,39600.0,48.5435,48.5893,48.5252,48.5801,39600.0
2015-05-21 14:40:00,53.01,53.01,52.96,52.96,27400.0,48.571,48.571,48.5252,48.5252,27400.0
2015-05-21 14:50:00,52.97,52.98,52.94,52.97,21400.0,48.5343,48.5435,48.5068,48.5343,21400.0
2015-05-21 15:00:00,52.96,53.0,52.94,53.0,36400.0,48.5252,48.5618,48.5068,48.5618,36400.0
2015-05-21 15:10:00,53.0,53.03,52.98,52.99,76300.0,48.5618,48.5893,48.5435,48.5526,76300.0
2015-05-21 15:20:00,52.99,53.05,52.98,53.05,34200.0,48.5526,48.6076,48.5435,48.6076,34200.0
2015-05-21 15:30:00,53.05,53.12,53.05,53.06,71100.0,48.6076,48.6718,48.6076,48.6168,71100.0
2015-05-21 15:40:00,53.05,53.19,53.05,53.18,118400.0,48.6076,48.7359,48.6076,48.7267,118400.0
2015-05-21 15:50:00,53.18,53.18,53.12,53.15,361000.0,48.7267,48.7267,48.6718,48.6992,361000.0
2015-05-22 09:30:00,52.99,53.04,52.57,52.74,66200.0,48.5526,48.5985,48.1678,48.3236,66200.0
2015-05-22 09:40:00,52.74,52.74,52.43,52.46,84000.0,48.3236,48.3236,48.0395,48.067,84000.0
2015-05-22 09:50:00,52.44,52.45,52.28,52.3,109700.0,48.0487,48.0579,47.9021,47.9204,109700.0
2015-05-22 10:00:00,52.3,52.38,52.28,52.31,151200.0,47.9204,47.9937,47.9021,47.9296,151200.0
2015-05-22 10:10:00,52.29,52.34,52.21,52.34,80800.0,47.9113,47.9571,47.838,47.9571,80800.0
2015-05-22 10:20:00,52.34,52.49,52.34,52.48,165200.0,47.9571,48.0945,47.9571,48.0853,165200.0
2015-05-22 10:30:00,52.49,52.5,52.4,52.41,65500.0,48.0945,48.1037,48.012,48.0212,65500.0
2015-05-22 10:40:00,52.42,52.56,52.42,52.56,50900.0,48.0304,48.1586,48.0304,48.1586,50900.0
2015-05-22 10:50:00,52.56,52.63,52.53,52.61,44700.0,48.1586,48.2228,48.1312,48.2045,44700.0
2015-05-22 11:00:00,52.62,52.63,52.48,52.5,43600.0,48.2136,48.2228,48.0853,48.1037,43600.0
2015-05-22 11:10:00,52.5,52.52,52.41,52.43,39400.0,48.1037,48.122,48.0212,48.0395,39400.0
2015-05-22 11:20:00,52.42,52.49,52.35,52.48,46700.0,48.0304,48.0945,47.9662,48.0853,46700.0
2015-05-22 11:30:00,52.5,52.61,52.49,52.57,30600.0,48.1037,48.2045,48.0945,48.1678,30600.0
2015-05-22 11:40:00,52.58,52.69,52.54,52.65,40900.0,48.177,48.2778,48.1403,48.2411,40900.0
2015-05-22 11:50:00,52.66,52.74,52.66,52.68,30400.0,48.2503,48.3236,48.2503,48.2686,30400.0
2015-05-22 12:00:00,52.69,52.7,52.6,52.69,24700.0,48.2778,48.2869,48.1953,48.2778,24700.0
2015-05-22 12:10:00,52.69,52.7,52.59,52.61,36800.0,48.2778,48.2869,48.1861,48.2045,36800.0
2015-05-22 12:20:00,52.6,52.7,52.58,52.69,12500.0,48.1953,48.2869,48.177,48.2778,12500.0
2015-05-22 12:30:00,52.7,52.77,52.67,52.77,16100.0,48.2869,48.3511,48.2594,48.3511,16100.0
2015-05-22 12:40:00,52.78,52.83,52.76,52.8,22400.0,48.3602,48.406,48.3419,48.3786,22400.0
2015-05-22 12:50:00,52.82,52.93,52.78,52.9,13500.0,48.3969,48.4977,48.3602,48.4702,13500.0
2015-05-22 13:00:00,52.89,52.91,52.77,52.82,22700.0,48.461,48.4793,48.3511,48.3969,22700.0
2015-05-22 13:10:00,52.84,52.87,52.79,52.85,10400.0,48.4152,48.4427,48.3694,48.4244,10400.0
2015-05-22 13:20:00,52.89,52.96,52.88,52.93,16800.0,48.461,48.5252,48.4519,48.4977,16800.0
2015-05-22 13:30:00,52.92,52.92,52.83,52.87,19500.0,48.4885,48.4885,48.406,48.4427,19500.0
2015-05-22 13:40:00,52.87,52.94,52.86,52.93,16000.0,48.4427,48.5068,48.4335,48.4977,16000.0
2015-05-22 13:50:00,52.93,52.93,52.85,52.86,18800.0,48.4977,48.4977,48.4244,48.4335,18800.0
2015-05-22 14:00:00,52.86,52.9,52.82,52.89,20000.0,48.4335,48.4702,48.3969,48.461,20000.0
2015-05-22 14:10:00,52.88,52.95,52.86,52.94,17300.0,48.4519,48.516,48.4335,48.5068,17300.0
2015-05-22 14:20:00,52.94,53.0,52.93,52.97,16500.0,48.5068,48.5618,48.4977,48.5343,16500.0
2015-05-22 14:30:00,52.98,52.99,52.93,52.94,18900.0,48.5435,48.5526,48.4977,48.5068,18900.0
2015-05-22 14:40:00,52.94,53.06,52.93,52.99,25700.0,48.5068,48.6168,48.4977,48.5526,25700.0
2015-05-22 14:50:00,53.0,53.0,52.83,52.84,36900.0,48.5618,48.5618,48.406,48.4152,36900.0
2015-05-22 15:00:00,52.84,52.89,52.83,52.86,42300.0,48.4152,48.461,48.406,48.4335,42300.0
2015-05-22 15:10:00,52.87,52.87,52.82,52.85,42900.0,48.4427,48.4427,48.3969,48.4244,42900.0
2015-05-22 15:20:00,52.85,52.85,52.8,52.82,65400.0,48.4244,48.4244,48.3786,48.3969,65400.0
2015-05-22 15:30:00,52.81,52.85,52.81,52.84,55300.0,48.3877,48.4244,48.3877,48.4152,55300.0
2015-05-22 15:40:00,52.85,52.9,52.77,52.78,64700.0,48.4244,48.4702,48.3511,48.3602,64700.0
2015-05-22 15:50:00,52.77,52.83,52.69,52.72,280400.0,48.3511,48.406,48.2778,48.3053,280400.0
2015-05-26 09:30:00,52.69,52.69,52.33,52.41,25400.0,48.2778,48.2778,47.9479,48.0212,25400.0
2015-05-26 09:40:00,52.4,52.51,52.32,52.49,23800.0,48.012,48.1128,47.9387,48.0945,23800.0
2015-05-26 09:50:00,52.51,52.59,52.43,52.46,15000.0,48.1128,48.1861,48.0395,48.067,15000.0
2015-05-26 10:00:00,52.42,52.44,52.27,52.33,13800.0,48.0304,48.0487,47.8929,47.9479,13800.0
2015-05-26 10:10:00,52.29,52.31,52.13,52.18,21000.0,47.9113,47.9296,47.7647,47.8105,21000.0
2015-05-26 10:20:00,52.16,52.21,52.09,52.11,21500.0,47.7921,47.838,47.728,47.7463,21500.0
2015-05-26 10:30:00,52.11,52.2,52.1,52.17,18700.0,47.7463,47.8288,47.7372,47.8013,18700.0
2015-05-26 10:40:00,52.17,52.19,52.11,52.11,18000.0,47.8013,47.8196,47.7463,47.7463,18000.0
2015-05-26 10:50:00,52.09,52.1,51.98,52.0,32200.0,47.728,47.7372,47.6272,47.6455,32200.0
2015-05-26 11:00:00,52.02,52.1,51.98,52.06,22800.0,47.6639,47.7372,47.6272,47.7005,22800.0
2015-05-26 11:10:00,52.06,52.16,52.03,52.04,20000.0,47.7005,47.7921,47.673,47.6822,20000.0
2015-05-26 11:20:00,52.04,52.23,52.04,52.22,25200.0,47.6822,47.8563,47.6822,47.8471,25200.0
2015-05-26 11:30:00,52.21,52.3,52.21,52.24,17400.0,47.838,47.9204,47.838,47.8654,17400.0
2015-05-26 11:40:00,52.22,52.33,52.18,52.32,15600.0,47.8471,47.9479,47.8105,47.9387,15600.0
2015-05-26 11:50:00,52.32,52.32,52.13,52.15,14200.0,47.9387,47.9387,47.7647,47.783,14200.0
2015-05-26 12:00:00,52.15,52.18,52.06,52.13,22700.0,47.783,47.8105,47.7005,47.7647,22700.0
2015-05-26 12:10:00,52.11,52.21,52.11,52.19,19300.0,47.7463,47.838,47.7463,47.8196,19300.0
2015-05-26 12:20:00,52.19,52.19,52.16,52.18,9000.0,47.8196,47.8196,47.7921,47.8105,9000.0
2015-05-26 12:30:00,52.19,52.23,52.11,52.12,20900.0,47.8196,47.8563,47.7463,47.7555,20900.0
2015-05-26 12:40:00,52.12,52.13,52.08,52.13,18300.0,47.7555,47.7647,47.7188,47.7647,18300.0
2015-05-26 12:50:00,52.12,52.16,52.05,52.1,22600.0,47.7555,47.7921,47.6914,47.7372,22600.0
2015-05-26 13:00:00,52.09,52.14,52.09,52.14,17600.0,47.728,47.7738,47.728,47.7738,17600.0
2015-05-26 13:10:00,52.15,52.22,52.15,52.22,19400.0,47.783,47.8471,47.783,47.8471,19400.0
2015-05-26 13:20:00,52.22,52.33,52.21,52.29,17800.0,47.8471,47.9479,47.838,47.9113,17800.0
2015-05-26 13:30:00,52.29,52.3,52.16,52.19,33400.0,47.9113,47.9204,47.7921,47.8196,33400.0
2015-05-26 13:40:00,52.19,52.28,52.16,52.23,55500.0,47.8196,47.9021,47.7921,47.8563,55500.0
2015-05-26 13:50:00,52.22,52.36,52.21,52.31,83700.0,47.8471,47.9754,47.838,47.9296,83700.0
2015-05-26 14:00:00,52.31,52.37,52.3,52.33,47700.0,47.9296,47.9846,47.9204,47.9479,47700.0
2015-05-26 14:10:00,52.33,52.39,52.32,52.39,15800.0,47.9479,48.0029,47.9387,48.0029,15800.0
2015-05-26 14:20:00,52.39,52.39,52.27,52.29,18000.0,48.0029,48.0029,47.8929,47.9113,18000.0
2015-05-26 14:30:00,52.3,52.34,52.22,52.3,19700.0,47.9204,47.9571,47.8471,47.9204,19700.0
2015-05-26 14:40:00,52.31,52.35,52.29,52.33,17600.0,47.9296,47.9662,47.9113,47.9479,17600.0
2015-05-26 14:50:00,52.34,52.42,52.31,52.38,49300.0,47.9571,48.0304,47.9296,47.9937,49300.0
2015-05-26 15:00:00,52.38,52.44,52.37,52.42,50700.0,47.9937,48.0487,47.9846,48.0304,50700.0
2015-05-26 15:10:00,52.43,52.48,52.4,52.44,27000.0,48.0395,48.0853,48.012,48.0487,27000.0
2015-05-26 15:20:00,52.44,52.48,52.42,52.48,41200.0,48.0487,48.0853,48.0304,48.0853,41200.0
2015-05-26 15:30:00,52.48,52.54,52.46,52.49,43100.0,48.0853,48.1403,48.067,48.0945,43100.0
2015-05-26 15:40:00,52.49,52.6,52.47,52.6,120500.0,48.0945,48.1953,48.0762,48.1953,120500.0
2015-05-26 15:50:00,52.59,52.71,52.58,52.68,453200.0,48.1861,48.2961,48.177,48.2686,453200.0
2015-05-27 09:30:00,52.65,52.77,52.51,52.65,38100.0,48.2411,48.3511,48.1128,48.2411,38100.0
2015-05-27 09:40:00,52.66,52.69,52.53,52.67,32400.0,48.2503,48.2778,48.1312,48.2594,32400.0
2015-05-27 09:50:00,52.67,52.75,52.64,52.67,35100.0,48.2594,48.3327,48.2319,48.2594,35100.0
2015-05-27 10:00:00,52.68,52.8,52.66,52.77,46400.0,48.2686,48.3786,48.2503,48.3511,46400.0
2015-05-27 10:10:00,52.77,52.85,52.75,52.78,38000.0,48.3511,48.4244,48.3327,48.3602,38000.0
2015-05-27 10:20:00,52.79,52.88,52.79,52.85,38700.0,48.3694,48.4519,48.3694,48.4244,38700.0
2015-05-27 10:30:00,52.86,52.97,52.86,52.9,49100.0,48.4335,48.5343,48.4335,48.4702,49100.0
2015-05-27 10:40:00,52.91,53.04,52.91,53.0,57100.0,48.4793,48.5985,48.4793,48.5618,57100.0
2015-05-27 10:50:00,53.0,53.1,52.99,53.05,73100.0,48.5618,48.6534,48.5526,48.6076,73100.0
2015-05-27 11:00:00,53.05,53.09,53.04,53.05,62600.0,48.6076,48.6443,48.5985,48.6076,62600.0
2015-05-27 11:10:00,53.05,53.06,52.96,53.02,26700.0,48.6076,48.6168,48.5252,48.5801,26700.0
2015-05-27 11:20:00,53.03,53.14,53.03,53.13,26400.0,48.5893,48.6901,48.5893,48.6809,26400.0
2015-05-27 11:30:00,53.13,53.17,53.1,53.14,30800.0,48.6809,48.7176,48.6534,48.6901,30800.0
2015-05-27 11:40:00,53.15,53.19,53.1,53.1,26800.0,48.6992,48.7359,48.6534,48.6534,26800.0
2015-05-27 11:50:00,53.1,53.1,53.0,53.08,21300.0,48.6534,48.6534,48.5618,48.6351,21300.0
2015-05-27 12:00:00,53.08,53.08,53.01,53.04,61000.0,48.6351,48.6351,48.571,48.5985,61000.0
2015-05-27 12:10:00,53.04,53.05,53.0,53.01,19500.0,48.5985,48.6076,48.5618,48.571,19500.0
2015-05-27 12:20:00,53.0,53.01,52.94,52.95,26800.0,48.5618,48.571,48.5068,48.516,26800.0
2015-05-27 12:30:00,52.94,52.95,52.87,52.92,25000.0,48.5068,48.516,48.4427,48.4885,25000.0
2015-05-27 12:40:00,52.92,52.98,52.92,52.95,20800.0,48.4885,48.5435,48.4885,48.516,20800.0
2015-05-27 12:50:00,52.94,52.98,52.92,52.98,22400.0,48.5068,48.5435,48.4885,48.5435,22400.0
2015-05-27 13:00:00,52.98,53.07,52.97,53.03,22000.0,48.5435,48.6259,48.5343,48.5893,22000.0
2015-05-27 13:10:00,53.03,53.07,53.01,53.05,14800.0,48.5893,48.6259,48.571,48.6076,14800.0
2015-05-27 13:20:00,53.04,53.1,53.03,53.08,13700.0,48.5985,48.6534,48.5893,48.6351,13700.0
2015-05-27 13:30:00,53.07,53.08,52.93,52.93,17600.0,48.6259,48.6351,48.4977,48.4977,17600.0
2015-05-27 13:40:00,52.93,52.97,52.87,52.91,22100.0,48.4977,48.5343,48.4427,48.4793,22100.0
2015-05-27 13:50:00,52.92,53.02,52.92,53.01,22500.0,48.4885,48.5801,48.4885,48.571,22500.0
2015-05-27 14:00:00,53.02,53.1,53.0,53.01,28000.0,48.5801,48.6534,48.5618,48.571,28000.0
2015-05-27 14:10:00,53.01,53.03,52.99,53.03,26600.0,48.571,48.5893,48.5526,48.5893,26600.0
2015-05-27 14:20:00,53.04,53.09,52.99,53.09,22700.0,48.5985,48.6443,48.5526,48.6443,22700.0
2015-05-27 14:30:00,53.1,53.11,53.02,53.08,25300.0,48.6534,48.6626,48.5801,48.6351,25300.0
2015-05-27 14:40:00,53.08,53.12,53.07,53.08,16000.0,48.6351,48.6718,48.6259,48.6351,16000.0
2015-05-27 14:50:00,53.09,53.13,53.05,53.11,32500.0,48.6443,48.6809,48.6076,48.6626,32500.0
2015-05-27 15:00:00,53.1,53.17,53.08,53.15,52300.0,48.6534,48.7176,48.6351,48.6992,52300.0
2015-05-27 15:10:00,53.15,53.16,53.07,53.08,78400.0,48.6992,48.7084,48.6259,48.6351,78400.0
2015-05-27 15:20:00,53.08,53.1,53.04,53.1,42800.0,48.6351,48.6534,48.5985,48.6534,42800.0
2015-05-27 15:30:00,53.1,53.24,53.07,53.23,63100.0,48.6534,48.7817,48.6259,48.7725,63100.0
2015-05-27 15:40:00,53.23,53.29,53.2,53.29,124800.0,48.7725,48.8275,48.7451,48.8275,124800.0
2015-05-27 15:50:00,53.28,53.29,53.23,53.25,203300.0,48.8184,48.8275,48.7725,48.7909,203300.0
2015-05-28 09:30:00,53.22,53.3,53.07,53.07,38100.0,48.7634,48.8367,48.6259,48.6259,38100.0
2015-05-28 09:40:00,53.11,53.37,53.11,53.31,24100.0,48.6626,48.9008,48.6626,48.8458,24100.0
2015-05-28 09:50:00,53.3,53.36,53.19,53.22,23200.0,48.8367,48.8917,48.7359,48.7634,23200.0
2015-05-28 10:00:00,53.21,53.21,53.13,53.15,42100.0,48.7542,48.7542,48.6809,48.6992,42100.0
2015-05-28 10:10:00,53.15,53.21,53.13,53.17,51300.0,48.6992,48.7542,48.6809,48.7176,51300.0
2015-05-28 10:20:00,53.18,53.18,53.1,53.12,63100.0,48.7267,48.7267,48.6534,48.6718,63100.0
2015-05-28 10:30:00,53.11,53.11,53.0,53.05,34600.0,48.6626,48.6626,48.5618,48.6076,34600.0
2015-05-28 10:40:00,53.05,53.11,53.04,53.1,43800.0,48.6076,48.6626,48.5985,48.6534,43800.0
2015-05-28 10:50:00,53.1,53.21,53.02,53.05,45700.0,48.6534,48.7542,48.5801,48.6076,45700.0
2015-05-28 11:00:00,53.06,53.19,53.06,53.13,46600.0,48.6168,48.7359,48.6168,48.6809,46600.0
2015-05-28 11:10:00,53.13,53.31,53.12,53.28,24100.0,48.6809,48.8458,48.6718,48.8184,24100.0
2015-05-28 11:20:00,53.28,53.36,53.27,53.3,38900.0,48.8184,48.8917,48.8092,48.8367,38900.0
2015-05-28 11:30:00,53.29,53.37,53.29,53.34,47700.0,48.8275,48.9008,48.8275,48.8733,47700.0
2015-05-28 11:40:00,53.34,53.41,53.3,53.38,78500.0,48.8733,48.9375,48.8367,48.91,78500.0
2015-05-28 11:50:00,53.37,53.4,53.22,53.25,122300.0,48.9008,48.9283,48.7634,48.7909,122300.0
2015-05-28 12:00:00,53.26,53.28,53.19,53.2,28500.0,48.8,48.8184,48.7359,48.7451,28500.0
2015-05-28 12:10:00,53.21,53.26,53.19,53.21,25500.0,48.7542,48.8,48.7359,48.7542,25500.0
2015-05-28 12:20:00,53.21,53.35,53.2,53.34,61800.0,48.7542,48.8825,48.7451,48.8733,61800.0
2015-05-28 12:30:00,53.35,53.35,53.24,53.25,27800.0,48.8825,48.8825,48.7817,48.7909,27800.0
2015-05-28 12:40:00,53.25,53.33,53.24,53.33,29800.0,48.7909,48.8642,48.7817,48.8642,29800.0
2015-05-28 12:50:00,53.33,53.34,53.26,53.29,31000.0,48.8642,48.8733,48.8,48.8275,31000.0
2015-05-28 13:00:00,53.29,53.36,53.27,53.35,20600.0,48.8275,48.8917,48.8092,48.8825,20600.0
2015-05-28 13:10:00,53.35,53.38,53.31,53.36,36300.0,48.8825,48.91,48.8458,48.8917,36300.0
2015-05-28 13:20:00,53.35,53.35,53.27,53.3,21200.0,48.8825,48.8825,48.8092,48.8367,21200.0
2015-05-28 13:30:00,53.3,53.36,53.26,53.35,144300.0,48.8367,48.8917,48.8,48.8825,144300.0
2015-05-28 13:40:00,53.35,53.39,53.34,53.38,33600.0,48.8825,48.9191,48.8733,48.91,33600.0
2015-05-28 13:50:00,53.37,53.46,53.37,53.39,30200.0,48.9008,48.9833,48.9008,48.9191,30200.0
2015-05-28 14:00:00,53.39,53.4,53.32,53.36,58000.0,48.9191,48.9283,48.855,48.8917,58000.0
2015-05-28 14:10:00,53.35,53.41,53.34,53.37,25400.0,48.8825,48.9375,48.8733,48.9008,25400.0
2015-05-28 14:20:00,53.37,53.5,53.37,53.47,39500.0,48.9008,49.0199,48.9008,48.9924,39500.0
2015-05-28 14:30:00,53.48,53.48,53.37,53.38,35800.0,49.0016,49.0016,48.9008,48.91,35800.0
2015-05-28 14:40:00,53.38,53.39,53.35,53.36,66000.0,48.91,48.9191,48.8825,48.8917,66000.0
2015-05-28 14:50:00,53.36,53.41,53.35,53.41,91100.0,48.8917,48.9375,48.8825,48.9375,91100.0
2015-05-28 15:00:00,53.41,53.46,53.39,53.45,58400.0,48.9375,48.9833,48.9191,48.9741,58400.0
2015-05-28 15:10:00,53.44,53.47,53.43,53.45,92200.0,48.965,48.9924,48.9558,48.9741,92200.0
2015-05-28 15:20:00,53.45,53.47,53.4,53.41,112100.0,48.9741,48.9924,48.9283,48.9375,112100.0
2015-05-28 15:30:00,53.41,53.43,53.28,53.28,101800.0,48.9375,48.9558,48.8184,48.8184,101800.0
2015-05-28 15:40:00,53.28,53.34,53.25,53.32,205500.0,48.8184,48.8733,48.7909,48.855,205500.0
2015-05-28 15:50:00,53.32,53.41,53.31,53.37,230900.0,48.855,48.9375,48.8458,48.9008,230900.0
2015-05-29 09:30:00,53.5,53.63,53.33,53.54,50000.0,49.0199,49.139,48.8642,49.0566,50000.0
2015-05-29 09:40:00,53.56,53.7,53.51,53.69,38400.0,49.0749,49.2032,49.0291,49.194,38400.0
2015-05-29 09:50:00,53.69,53.72,53.62,53.68,37900.0,49.194,49.2215,49.1299,49.1849,37900.0
2015-05-29 10:00:00,53.68,53.75,53.64,53.71,62500.0,49.1849,49.249,49.1482,49.2123,62500.0
2015-05-29 10:10:00,53.7,53.74,53.64,53.74,72600.0,49.2032,49.2398,49.1482,49.2398,72600.0
2015-05-29 10:20:00,53.74,53.79,53.61,53.66,64500.0,49.2398,49.2856,49.1207,49.1665,64500.0
2015-05-29 10:30:00,53.65,53.72,53.6,53.7,30000.0,49.1574,49.2215,49.1116,49.2032,30000.0
2015-05-29 10:40:00,53.7,53.7,53.45,53.45,32900.0,49.2032,49.2032,48.9741,48.9741,32900.0
2015-05-29 10:50:00,53.44,53.44,53.29,53.36,26100.0,48.965,48.965,48.8275,48.8917,26100.0
2015-05-29 11:00:00,53.36,53.38,53.28,53.32,35900.0,48.8917,48.91,48.8184,48.855,35900.0
2015-05-29 11:10:00,53.33,53.53,53.33,53.53,24900.0,48.8642,49.0474,48.8642,49.0474,24900.0
2015-05-29 11:20:00,53.52,53.56,53.47,53.48,21000.0,49.0383,49.0749,48.9924,49.0016,21000.0
2015-05-29 11:30:00,53.47,53.48,53.35,53.41,24100.0,48.9924,49.0016,48.8825,48.9375,24100.0
2015-05-29 11:40:00,53.42,53.67,53.42,53.67,36200.0,48.9466,49.1757,48.9466,49.1757,36200.0
2015-05-29 11:50:00,53.67,53.71,53.64,53.65,33400.0,49.1757,49.2123,49.1482,49.1574,33400.0
2015-05-29 12:00:00,53.64,53.69,53.63,53.67,32400.0,49.1482,49.194,49.139,49.1757,32400.0
2015-05-29 12:10:00,53.67,53.68,53.59,53.67,37600.0,49.1757,49.1849,49.1024,49.1757,37600.0
2015-05-29 12:20:00,53.66,53.8,53.65,53.8,33700.0,49.1665,49.2948,49.1574,49.2948,33700.0
2015-05-29 12:30:00,53.78,53.82,53.74,53.79,29500.0,49.2765,49.3131,49.2398,49.2856,29500.0
2015-05-29 12:40:00,53.79,53.79,53.69,53.7,45200.0,49.2856,49.2856,49.194,49.2032,45200.0
2015-05-29 12:50:00,53.7,53.7,53.57,53.58,19900.0,49.2032,49.2032,49.0841,49.0932,19900.0
2015-05-29 13:00:00,53.56,53.6,53.53,53.58,16500.0,49.0749,49.1116,49.0474,49.0932,16500.0
2015-05-29 13:10:00,53.57,53.6,53.55,53.59,25400.0,49.0841,49.1116,49.0657,49.1024,25400.0
2015-05-29 13:20:00,53.6,53.67,53.58,53.59,22900.0,49.1116,49.1757,49.0932,49.1024,22900.0
2015-05-29 13:30:00,53.6,53.64,53.48,53.5,19300.0,49.1116,49.1482,49.0016,49.0199,19300.0
2015-05-29 13:40:00,53.5,53.6,53.47,53.6,22200.0,49.0199,49.1116,48.9924,49.1116,22200.0
2015-05-29 13:50:00,53.59,53.61,53.53,53.55,24900.0,49.1024,49.1207,49.0474,49.0657,24900.0
2015-05-29 14:00:00,53.55,53.59,53.51,53.53,25800.0,49.0657,49.1024,49.0291,49.0474,25800.0
2015-05-29 14:10:00,53.53,53.55,53.47,53.48,19500.0,49.0474,49.0657,48.9924,49.0016,19500.0
2015-05-29 14:20:00,53.49,53.54,53.46,53.48,35000.0,49.0108,49.0566,48.9833,49.0016,35000.0
2015-05-29 14:30:00,53.48,53.58,53.46,53.58,41100.0,49.0016,49.0932,48.9833,49.0932,41100.0
2015-05-29 14:40:00,53.57,53.63,53.53,53.56,68800.0,49.0841,49.139,49.0474,49.0749,68800.0
2015-05-29 14:50:00,53.55,53.64,53.53,53.53,37100.0,49.0657,49.1482,49.0474,49.0474,37100.0
2015-05-29 15:00:00,53.53,53.66,53.53,53.65,71100.0,49.0474,49.1665,49.0474,49.1574,71100.0
2015-05-29 15:10:00,53.66,53.71,53.64,53.65,67200.0,49.1665,49.2123,49.1482,49.1574,67200.0
2015-05-29 15:20:00,53.65,53.69,53.6,53.68,68000.0,49.1574,49.194,49.1116,49.1849,68000.0
2015-05-29 15:30:00,53.68,53.7,53.59,53.61,65200.0,49.1849,49.2032,49.1024,49.1207,65200.0
2015-05-29 15:40:00,53.61,53.66,53.51,53.51,104600.0,49.1207,49.1665,49.0291,49.0291,104600.0
2015-05-29 15:50:00,53.51,53.52,53.46,53.47,242200.0,49.0291,49.0383,48.9833,48.9924,242200.0
2015-06-01 09:30:00,53.79,53.79,53.46,53.46,80923.0,49.2856,49.2856,48.9833,48.9833,80923.0
2015-06-01 09:40:00,53.47,53.51,53.42,53.49,62911.0,48.9924,49.0291,48.9466,49.0108,62911.0
2015-06-01 09:50:00,53.48,53.58,53.46,53.52,73484.0,49.0016,49.0932,48.9833,49.0383,73484.0
2015-06-01 10:00:00,53.52,53.72,53.5,53.63,56494.0,49.0383,49.2215,49.0199,49.139,56494.0
2015-06-01 10:10:00,53.63,53.65,53.53,53.63,288120.0,49.139,49.1574,49.0474,49.139,288120.0
2015-06-01 10:20:00,53.62,53.89,53.62,53.83,53470.0,49.1299,49.3773,49.1299,49.3223,53470.0
2015-06-01 10:30:00,53.82,53.83,53.71,53.78,52716.0,49.3131,49.3223,49.2123,49.2765,52716.0
2015-06-01 10:40:00,53.78,53.8,53.66,53.8,34182.0,49.2765,49.2948,49.1665,49.2948,34182.0
2015-06-01 10:50:00,53.79,53.8,53.64,53.74,48668.0,49.2856,49.2948,49.1482,49.2398,48668.0
2015-06-01 11:00:00,53.75,53.79,53.69,53.69,30283.0,49.249,49.2856,49.194,49.194,30283.0
2015-06-01 11:10:00,53.69,53.75,53.6,53.6,55244.0,49.194,49.249,49.1116,49.1116,55244.0
2015-06-01 11:20:00,53.61,53.63,53.48,53.51,89773.0,49.1207,49.139,49.0016,49.0291,89773.0
2015-06-01 11:30:00,53.5,53.67,53.47,53.66,103907.0,49.0199,49.1757,48.9924,49.1665,103907.0
2015-06-01 11:40:00,53.67,53.81,53.67,53.71,30192.0,49.1757,49.304,49.1757,49.2123,30192.0
2015-06-01 11:50:00,53.7,53.71,53.6,53.63,24052.0,49.2032,49.2123,49.1116,49.139,24052.0
2015-06-01 12:00:00,53.64,53.64,53.59,53.6,20347.0,49.1482,49.1482,49.1024,49.1116,20347.0
2015-06-01 12:10:00,53.6,53.71,53.57,53.71,43940.0,49.1116,49.2123,49.0841,49.2123,43940.0
2015-06-01 12:20:00,53.71,53.72,53.67,53.69,26555.0,49.2123,49.2215,49.1757,49.194,26555.0
2015-06-01 12:30:00,53.69,53.77,53.68,53.76,30176.0,49.194,49.2673,49.1849,49.2582,30176.0
2015-06-01 12:40:00,53.76,53.77,53.66,53.66,12268.0,49.2582,49.2673,49.1665,49.1665,12268.0
2015-06-01 12:50:00,53.66,53.72,53.61,53.71,31273.0,49.1665,49.2215,49.1207,49.2123,31273.0
2015-06-01 13:00:00,53.71,53.78,53.71,53.76,23269.0,49.2123,49.2765,49.2123,49.2582,23269.0
2015-06-01 13:10:00,53.76,53.78,53.71,53.73,28851.0,49.2582,49.2765,49.2123,49.2307,28851.0
2015-06-01 13:20:00,53.74,53.77,53.72,53.73,13180.0,49.2398,49.2673,49.2215,49.2307,13180.0
2015-06-01 13:30:00,53.73,53.74,53.69,53.7,32594.0,49.2307,49.2398,49.194,49.2032,32594.0
2015-06-01 13:40:00,53.71,53.77,53.69,53.76,28712.0,49.2123,49.2673,49.194,49.2582,28712.0
2015-06-01 13:50:00,53.76,53.79,53.71,53.79,30304.0,49.2582,49.2856,49.2123,49.2856,30304.0
2015-06-01 14:00:00,53.78,53.83,53.78,53.83,16981.0,49.2765,49.3223,49.2765,49.3223,16981.0
2015-06-01 14:10:00,53.82,53.87,53.81,53.87,10437.0,49.3131,49.3589,49.304,49.3589,10437.0
2015-06-01 14:20:00,53.87,53.9,53.86,53.86,20622.0,49.3589,49.3864,49.3498,49.3498,20622.0
2015-06-01 14:30:00,53.87,53.89,53.83,53.83,13503.0,49.3589,49.3773,49.3223,49.3223,13503.0
2015-06-01 14:40:00,53.84,53.85,53.82,53.82,19849.0,49.3315,49.3406,49.3131,49.3131,19849.0
2015-06-01 14:50:00,53.83,53.89,53.82,53.89,24394.0,49.3223,49.3773,49.3131,49.3773,24394.0
2015-06-01 15:00:00,53.9,53.94,53.89,53.92,46428.0,49.3864,49.4231,49.3773,49.4048,46428.0
2015-06-01 15:10:00,53.93,53.96,53.91,53.94,63720.0,49.4139,49.4414,49.3956,49.4231,63720.0
2015-06-01 15:20:00,53.94,53.95,53.91,53.93,37744.0,49.4231,49.4323,49.3956,49.4139,37744.0
2015-06-01 15:30:00,53.93,53.94,53.74,53.76,79144.0,49.4139,49.4231,49.2398,49.2582,79144.0
2015-06-01 15:40:00,53.76,53.77,53.62,53.65,152937.0,49.2582,49.2673,49.1299,49.1574,152937.0
2015-06-01 15:50:00,53.66,53.7,53.62,53.63,281305.0,49.1665,49.2032,49.1299,49.139,281305.0
2015-06-02 09:30:00,53.32,53.46,52.79,52.8,183293.0,48.855,48.9833,48.3694,48.3786,183293.0
2015-06-02 09:40:00,52.83,52.87,52.68,52.82,79011.0,48.406,48.4427,48.2686,48.3969,79011.0
2015-06-02 09:50:00,52.81,52.94,52.75,52.94,34928.0,48.3877,48.5068,48.3327,48.5068,34928.0
2015-06-02 10:00:00,52.94,53.01,52.85,53.0,47228.0,48.5068,48.571,48.4244,48.5618,47228.0
2015-06-02 10:10:00,53.0,53.08,52.85,52.86,30119.0,48.5618,48.6351,48.4244,48.4335,30119.0
2015-06-02 10:20:00,52.85,52.86,52.74,52.74,31483.0,48.4244,48.4335,48.3236,48.3236,31483.0
2015-06-02 10:30:00,52.74,52.78,52.6,52.68,167778.0,48.3236,48.3602,48.1953,48.2686,167778.0
2015-06-02 10:40:00,52.69,52.69,52.42,52.42,80971.0,48.2778,48.2778,48.0304,48.0304,80971.0
2015-06-02 10:50:00,52.44,52.44,52.22,52.26,50447.0,48.0487,48.0487,47.8471,47.8838,50447.0
2015-06-02 11:00:00,52.24,52.41,52.22,52.39,72705.0,47.8654,48.0212,47.8471,48.0029,72705.0
2015-06-02 11:10:00,52.41,52.52,52.34,52.48,76630.0,48.0212,48.122,47.9571,48.0853,76630.0
2015-06-02 11:20:00,52.48,52.54,52.48,52.5,66795.0,48.0853,48.1403,48.0853,48.1037,66795.0
2015-06-02 11:30:00,52.51,52.55,52.45,52.46,62590.0,48.1128,48.1495,48.0579,48.067,62590.0
2015-06-02 11:40:00,52.46,52.46,52.37,52.45,48341.0,48.067,48.067,47.9846,48.0579,48341.0
2015-06-02 11:50:00,52.45,52.54,52.39,52.48,50148.0,48.0579,48.1403,48.0029,48.0853,50148.0
2015-06-02 12:00:00,52.48,52.7,52.47,52.6,63462.0,48.0853,48.2869,48.0762,48.1953,63462.0
2015-06-02 12:10:00,52.62,52.66,52.53,52.53,39060.0,48.2136,48.2503,48.1312,48.1312,39060.0
2015-06-02 12:20:00,52.53,52.61,52.52,52.57,44171.0,48.1312,48.2045,48.122,48.1678,44171.0
2015-06-02 12:30:00,52.58,52.66,52.58,52.66,21313.0,48.177,48.2503,48.177,48.2503,21313.0
2015-06-02 12:40:00,52.65,52.65,52.56,52.62,30740.0,48.2411,48.2411,48.1586,48.2136,30740.0
2015-06-02 12:50:00,52.63,52.69,52.6,52.6,73401.0,48.2228,48.2778,48.1953,48.1953,73401.0
2015-06-02 13:00:00,52.62,52.68,52.56,52.59,23890.0,48.2136,48.2686,48.1586,48.1861,23890.0
2015-06-02 13:10:00,52.59,52.61,52.58,52.59,24198.0,48.1861,48.2045,48.177,48.1861,24198.0
2015-06-02 13:20:00,52.58,52.62,52.51,52.54,45031.0,48.177,48.2136,48.1128,48.1403,45031.0
2015-06-02 13:30:00,52.55,52.7,52.52,52.7,41234.0,48.1495,48.2869,48.122,48.2869,41234.0
2015-06-02 13:40:00,52.69,52.77,52.65,52.65,14670.0,48.2778,48.3511,48.2411,48.2411,14670.0
2015-06-02 13:50:00,52.65,52.72,52.62,52.69,29549.0,48.2411,48.3053,48.2136,48.2778,29549.0
2015-06-02 14:00:00,52.69,52.81,52.69,52.75,29604.0,48.2778,48.3877,48.2778,48.3327,29604.0
2015-06-02 14:10:00,52.75,52.79,52.71,52.79,36995.0,48.3327,48.3694,48.2961,48.3694,36995.0
2015-06-02 14:20:00,52.79,52.89,52.76,52.8,48420.0,48.3694,48.461,48.3419,48.3786,48420.0
2015-06-02 14:30:00,52.8,52.81,52.64,52.64,29341.0,48.3786,48.3877,48.2319,48.2319,29341.0
2015-06-02 14:40:00,52.64,52.77,52.63,52.72,43311.0,48.2319,48.3511,48.2228,48.3053,43311.0
2015-06-02 14:50:00,52.7,52.83,52.69,52.83,46034.0,48.2869,48.406,48.2778,48.406,46034.0
2015-06-02 15:00:00,52.83,52.83,52.72,52.76,55755.0,48.406,48.406,48.3053,48.3419,55755.0
2015-06-02 15:10:00,52.76,52.83,52.76,52.8,87226.0,48.3419,48.406,48.3419,48.3786,87226.0
2015-06-02 15:20:00,52.8,52.84,52.74,52.82,60582.0,48.3786,48.4152,48.3236,48.3969,60582.0
2015-06-02 15:30:00,52.82,52.88,52.81,52.84,170428.0,48.3969,48.4519,48.3877,48.4152,170428.0
2015-06-02 15:40:00,52.84,52.87,52.79,52.87,230780.0,48.4152,48.4427,48.3694,48.4427,230780.0
2015-06-02 15:50:00,52.87,52.97,52.85,52.89,338108.0,48.4427,48.5343,48.4244,48.461,338108.0
2015-06-03 09:30:00,52.73,52.8,52.35,52.42,162997.0,48.3144,48.3786,47.9662,48.0304,162997.0
2015-06-03 09:40:00,52.42,52.48,52.31,52.36,60652.0,48.0304,48.0853,47.9296,47.9754,60652.0
2015-06-03 09:50:00,52.37,52.48,52.29,52.47,45943.0,47.9846,48.0853,47.9113,48.0762,45943.0
2015-06-03 10:00:00,52.46,52.46,52.11,52.11,88442.0,48.067,48.067,47.7463,47.7463,88442.0
2015-06-03 10:10:00,52.11,52.23,51.98,51.98,176871.0,47.7463,47.8563,47.6272,47.6272,176871.0
2015-06-03 10:20:00,51.98,52.05,51.94,52.01,73741.0,47.6272,47.6914,47.5906,47.6547,73741.0
2015-06-03 10:30:00,52.02,52.18,51.99,52.08,124668.0,47.6639,47.8105,47.6364,47.7188,124668.0
2015-06-03 10:40:00,52.08,52.2,52.03,52.07,63378.0,47.7188,47.8288,47.673,47.7097,63378.0
2015-06-03 10:50:00,52.06,52.06,51.97,51.99,27385.0,47.7005,47.7005,47.6181,47.6364,27385.0
2015-06-03 11:00:00,51.98,51.99,51.9,51.91,34704.0,47.6272,47.6364,47.5539,47.5631,34704.0
2015-06-03 11:10:00,51.9,51.93,51.81,51.92,39932.0,47.5539,47.5814,47.4715,47.5722,39932.0
2015-06-03 11:20:00,51.93,52.07,51.93,52.07,42564.0,47.5814,47.7097,47.5814,47.7097,42564.0
2015-06-03 11:30:00,52.08,52.1,51.86,51.88,35264.0,47.7188,47.7372,47.5173,47.5356,35264.0
2015-06-03 11:40:00,51.89,51.89,51.68,51.7,65425.0,47.5448,47.5448,47.3523,47.3707,65425.0
2015-06-03 11:50:00,51.69,51.8,51.64,51.79,45819.0,47.3615,47.4623,47.3157,47.4531,45819.0
2015-06-03 12:00:00,51.78,51.8,51.66,51.7,30344.0,47.444,47.4623,47.334,47.3707,30344.0
2015-06-03 12:10:00,51.7,51.75,51.67,51.67,33248.0,47.3707,47.4165,47.3432,47.3432,33248.0
2015-06-03 12:20:00,51.67,51.68,51.58,51.64,44117.0,47.3432,47.3523,47.2607,47.3157,44117.0
2015-06-03 12:30:00,51.63,51.66,51.57,51.59,70343.0,47.3065,47.334,47.2516,47.2699,70343.0
2015-06-03 12:40:00,51.6,51.6,51.52,51.53,39331.0,47.279,47.279,47.2057,47.2149,39331.0
2015-06-03 12:50:00,51.56,51.68,51.56,51.66,21974.0,47.2424,47.3523,47.2424,47.334,21974.0
2015-06-03 13:00:00,51.66,51.69,51.6,51.61,26633.0,47.334,47.3615,47.279,47.2882,26633.0
2015-06-03 13:10:00,51.6,51.61,51.57,51.58,38275.0,47.279,47.2882,47.2516,47.2607,38275.0
2015-06-03 13:20:00,51.59,51.67,51.58,51.65,47323.0,47.2699,47.3432,47.2607,47.3249,47323.0
2015-06-03 13:30:00,51.64,51.71,51.61,51.71,44057.0,47.3157,47.3798,47.2882,47.3798,44057.0
2015-06-03 13:40:00,51.7,51.76,51.67,51.68,36859.0,47.3707,47.4256,47.3432,47.3523,36859.0
2015-06-03 13:50:00,51.69,51.71,51.66,51.68,21663.0,47.3615,47.3798,47.334,47.3523,21663.0
2015-06-03 14:00:00,51.68,51.75,51.68,51.71,23523.0,47.3523,47.4165,47.3523,47.3798,23523.0
2015-06-03 14:10:00,51.71,51.73,51.67,51.68,40094.0,47.3798,47.3982,47.3432,47.3523,40094.0
2015-06-03 14:20:00,51.68,51.85,51.68,51.84,41948.0,47.3523,47.5081,47.3523,47.4989,41948.0
2015-06-03 14:30:00,51.84,51.85,51.82,51.83,66311.0,47.4989,47.5081,47.4806,47.4898,66311.0
2015-06-03 14:40:00,51.83,51.85,51.82,51.85,34267.0,47.4898,47.5081,47.4806,47.5081,34267.0
2015-06-03 14:50:00,51.85,51.88,51.83,51.88,87548.0,47.5081,47.5356,47.4898,47.5356,87548.0
2015-06-03 15:00:00,51.88,51.93,51.84,51.88,169579.0,47.5356,47.5814,47.4989,47.5356,169579.0
2015-06-03 15:10:00,51.88,51.88,51.82,51.84,89747.0,47.5356,47.5356,47.4806,47.4989,89747.0
2015-06-03 15:20:00,51.83,51.87,51.81,51.83,70092.0,47.4898,47.5264,47.4715,47.4898,70092.0
2015-06-03 15:30:00,51.83,51.93,51.83,51.92,83318.0,47.4898,47.5814,47.4898,47.5722,83318.0
2015-06-03 15:40:00,51.91,51.92,51.8,51.8,84484.0,47.5631,47.5722,47.4623,47.4623,84484.0
2015-06-03 15:50:00,51.81,52.01,51.8,51.97,440607.0,47.4715,47.6547,47.4623,47.6181,440607.0
2015-06-04 09:30:00,51.77,52.09,51.65,51.75,175270.0,47.4348,47.728,47.3249,47.4165,175270.0
2015-06-04 09:40:00,51.73,51.98,51.69,51.96,47521.0,47.3982,47.6272,47.3615,47.6089,47521.0
2015-06-04 09:50:00,51.94,52.08,51.84,52.07,28775.0,47.5906,47.7188,47.4989,47.7097,28775.0
2015-06-04 10:00:00,52.04,52.11,51.98,52.04,44221.0,47.6822,47.7463,47.6272,47.6822,44221.0
2015-06-04 10:10:00,52.04,52.05,51.99,52.03,78975.0,47.6822,47.6914,47.6364,47.673,78975.0
2015-06-04 10:20:00,52.04,52.08,51.96,52.04,106434.0,47.6822,47.7188,47.6089,47.6822,106434.0
2015-06-04 10:30:00,52.03,52.03,51.77,51.78,36907.0,47.673,47.673,47.4348,47.444,36907.0
2015-06-04 10:40:00,51.78,51.95,51.77,51.95,24559.0,47.444,47.5997,47.4348,47.5997,24559.0
2015-06-04 10:50:00,51.94,51.94,51.8,51.8,17527.0,47.5906,47.5906,47.4623,47.4623,17527.0
2015-06-04 11:00:00,51.81,51.86,51.74,51.8,34622.0,47.4715,47.5173,47.4073,47.4623,34622.0
2015-06-04 11:10:00,51.8,51.97,51.79,51.85,19294.0,47.4623,47.6181,47.4531,47.5081,19294.0
2015-06-04 11:20:00,51.86,52.01,51.86,51.99,25296.0,47.5173,47.6547,47.5173,47.6364,25296.0
2015-06-04 11:30:00,51.99,52.01,51.87,51.87,30715.0,47.6364,47.6547,47.5264,47.5264,30715.0
2015-06-04 11:40:00,51.88,51.93,51.79,51.81,25623.0,47.5356,47.5814,47.4531,47.4715,25623.0
2015-06-04 11:50:00,51.84,51.89,51.77,51.81,31546.0,47.4989,47.5448,47.4348,47.4715,31546.0
2015-06-04 12:00:00,51.8,51.82,51.76,51.8,23865.0,47.4623,47.4806,47.4256,47.4623,23865.0
2015-06-04 12:10:00,51.79,51.83,51.75,51.77,19972.0,47.4531,47.4898,47.4165,47.4348,19972.0
2015-06-04 12:20:00,51.76,51.78,51.73,51.75,30794.0,47.4256,47.444,47.3982,47.4165,30794.0
2015-06-04 12:30:00,51.75,51.86,51.73,51.8,15811.0,47.4165,47.5173,47.3982,47.4623,15811.0
2015-06-04 12:40:00,51.8,51.87,51.78,51.83,20524.0,47.4623,47.5264,47.444,47.4898,20524.0
2015-06-04 12:50:00,51.82,51.84,51.78,51.8,17676.0,47.4806,47.4989,47.444,47.4623,17676.0
2015-06-04 13:00:00,51.79,51.82,51.7,51.72,48675.0,47.4531,47.4806,47.3707,47.389,48675.0
2015-06-04 13:10:00,51.72,51.81,51.69,51.72,38509.0,47.389,47.4715,47.3615,47.389,38509.0
2015-06-04 13:20:00,51.71,51.75,51.67,51.71,28417.0,47.3798,47.4165,47.3432,47.3798,28417.0
2015-06-04 13:30:00,51.71,51.8,51.69,51.8,31843.0,47.3798,47.4623,47.3615,47.4623,31843.0
2015-06-04 13:40:00,51.8,51.8,51.73,51.73,27820.0,47.4623,47.4623,47.3982,47.3982,27820.0
2015-06-04 13:50:00,51.73,51.85,51.73,51.85,31709.0,47.3982,47.5081,47.3982,47.5081,31709.0
2015-06-04 14:00:00,51.86,51.89,51.79,51.8,54881.0,47.5173,47.5448,47.4531,47.4623,54881.0
2015-06-04 14:10:00,51.8,51.82,51.78,51.8,47720.0,47.4623,47.4806,47.444,47.4623,47720.0
2015-06-04 14:20:00,51.8,51.85,51.78,51.78,28967.0,47.4623,47.5081,47.444,47.444,28967.0
2015-06-04 14:30:00,51.78,51.79,51.73,51.74,25115.0,47.444,47.4531,47.3982,47.4073,25115.0
2015-06-04 14:40:00,51.74,51.8,51.72,51.79,43453.0,47.4073,47.4623,47.389,47.4531,43453.0
2015-06-04 14:50:00,51.8,51.86,51.78,51.83,26622.0,47.4623,47.5173,47.444,47.4898,26622.0
2015-06-04 15:00:00,51.84,51.87,51.8,51.82,26022.0,47.4989,47.5264,47.4623,47.4806,26022.0
2015-06-04 15:10:00,51.82,51.83,51.78,51.8,74814.0,47.4806,47.4898,47.444,47.4623,74814.0
2015-06-04 15:20:00,51.8,51.83,51.79,51.83,54582.0,47.4623,47.4898,47.4531,47.4898,54582.0
2015-06-04 15:30:00,51.82,51.82,51.74,51.76,93937.0,47.4806,47.4806,47.4073,47.4256,93937.0
2015-06-04 15:40:00,51.77,51.78,51.7,51.77,181951.0,47.4348,47.444,47.3707,47.4348,181951.0
2015-06-04 15:50:00,51.78,51.86,51.75,51.85,311997.0,47.444,47.5173,47.4165,47.5081,311997.0
2015-06-05 09:30:00,51.79,51.79,50.84,50.85,261420.0,47.4531,47.4531,46.5827,46.5918,261420.0
2015-06-05 09:40:00,50.87,51.22,50.86,50.92,100834.0,46.6102,46.9309,46.601,46.656,100834.0
2015-06-05 09:50:00,50.9,51.09,50.89,51.04,19655.0,46.6377,46.8117,46.6285,46.7659,19655.0
2015-06-05 10:00:00,51.04,51.16,50.99,51.03,117788.0,46.7659,46.8759,46.7201,46.7568,117788.0
2015-06-05 10:10:00,51.01,51.07,50.98,51.02,58839.0,46.7384,46.7934,46.711,46.7476,58839.0
2015-06-05 10:20:00,51.02,51.14,51.01,51.05,102642.0,46.7476,46.8576,46.7384,46.7751,102642.0
2015-06-05 10:30:00,51.06,51.21,51.05,51.2,98609.0,46.7843,46.9217,46.7751,46.9125,98609.0
2015-06-05 10:40:00,51.2,51.23,51.12,51.13,72568.0,46.9125,46.94,46.8392,46.8484,72568.0
2015-06-05 10:50:00,51.14,51.21,51.09,51.21,66395.0,46.8576,46.9217,46.8117,46.9217,66395.0
2015-06-05 11:00:00,51.21,51.28,51.16,51.2,68427.0,46.9217,46.9858,46.8759,46.9125,68427.0
2015-06-05 11:10:00,51.2,51.22,51.15,51.17,76107.0,46.9125,46.9309,46.8667,46.885,76107.0
2015-06-05 11:20:00,51.17,51.26,51.16,51.16,93948.0,46.885,46.9675,46.8759,46.8759,93948.0
2015-06-05 11:30:00,51.17,51.2,51.09,51.1,62196.0,46.885,46.9125,46.8117,46.8209,62196.0
2015-06-05 11:40:00,51.09,51.18,51.07,51.17,86167.0,46.8117,46.8942,46.7934,46.885,86167.0
2015-06-05 11:50:00,51.16,51.23,51.13,51.19,114330.0,46.8759,46.94,46.8484,46.9034,114330.0
2015-06-05 12:00:00,51.19,51.26,51.18,51.26,58544.0,46.9034,46.9675,46.8942,46.9675,58544.0
2015-06-05 12:10:00,51.26,51.36,51.24,51.31,170426.0,46.9675,47.0591,46.9492,47.0133,170426.0
2015-06-05 12:20:00,51.3,51.31,51.25,51.26,51809.0,47.0042,47.0133,46.9583,46.9675,51809.0
2015-06-05 12:30:00,51.26,51.26,51.2,51.26,55779.0,46.9675,46.9675,46.9125,46.9675,55779.0
2015-06-05 12:40:00,51.26,51.35,51.24,51.31,85412.0,46.9675,47.05,46.9492,47.0133,85412.0
2015-06-05 12:50:00,51.31,51.32,51.27,51.29,22033.0,47.0133,47.0225,46.9767,46.995,22033.0
2015-06-05 13:00:00,51.29,51.31,51.24,51.26,70091.0,46.995,47.0133,46.9492,46.9675,70091.0
2015-06-05 13:10:00,51.26,51.3,51.25,51.27,97575.0,46.9675,47.0042,46.9583,46.9767,97575.0
2015-06-05 13:20:00,51.26,51.31,51.25,51.3,23534.0,46.9675,47.0133,46.9583,47.0042,23534.0
2015-06-05 13:30:00,51.3,51.34,51.26,51.31,34105.0,47.0042,47.0408,46.9675,47.0133,34105.0
2015-06-05 13:40:00,51.3,51.31,51.23,51.24,35137.0,47.0042,47.0133,46.94,46.9492,35137.0
2015-06-05 13:50:00,51.24,51.3,51.23,51.27,81612.0,46.9492,47.0042,46.94,46.9767,81612.0
2015-06-05 14:00:00,51.28,51.35,51.28,51.35,19502.0,46.9858,47.05,46.9858,47.05,19502.0
2015-06-05 14:10:00,51.34,51.34,51.26,51.28,49673.0,47.0408,47.0408,46.9675,46.9858,49673.0
2015-06-05 14:20:00,51.29,51.3,51.17,51.21,126702.0,46.995,47.0042,46.885,46.9217,126702.0
2015-06-05 14:30:00,51.21,51.23,51.13,51.14,195451.0,46.9217,46.94,46.8484,46.8576,195451.0
2015-06-05 14:40:00,51.14,51.17,51.07,51.11,51896.0,46.8576,46.885,46.7934,46.8301,51896.0
2015-06-05 14:50:00,51.11,51.16,51.09,51.15,40740.0,46.8301,46.8759,46.8117,46.8667,40740.0
2015-06-05 15:00:00,51.14,51.18,51.13,51.15,40505.0,46.8576,46.8942,46.8484,46.8667,40505.0
2015-06-05 15:10:00,51.15,51.21,51.12,51.14,37291.0,46.8667,46.9217,46.8392,46.8576,37291.0
2015-06-05 15:20:00,51.14,51.16,51.11,51.14,47382.0,46.8576,46.8759,46.8301,46.8576,47382.0
2015-06-05 15:30:00,51.14,51.23,51.13,51.19,55762.0,46.8576,46.94,46.8484,46.9034,55762.0
2015-06-05 15:40:00,51.18,51.2,51.14,51.16,148132.0,46.8942,46.9125,46.8576,46.8759,148132.0
2015-06-05 15:50:00,51.16,51.45,51.15,51.36,689549.0,46.8759,47.1416,46.8667,47.0591,689549.0
2015-06-08 09:30:00,51.37,51.37,51.0,51.1,92258.0,47.0683,47.0683,46.7293,46.8209,92258.0
2015-06-08 09:40:00,51.08,51.11,50.92,51.05,52161.0,46.8026,46.8301,46.656,46.7751,52161.0
2015-06-08 09:50:00,51.05,51.05,50.91,50.93,41340.0,46.7751,46.7751,46.6468,46.6651,41340.0
2015-06-08 10:00:00,50.93,51.1,50.89,51.05,33516.0,46.6651,46.8209,46.6285,46.7751,33516.0
2015-06-08 10:10:00,51.06,51.14,51.04,51.06,59256.0,46.7843,46.8576,46.7659,46.7843,59256.0
2015-06-08 10:20:00,51.05,51.07,50.99,51.07,41799.0,46.7751,46.7934,46.7201,46.7934,41799.0
2015-06-08 10:30:00,51.06,51.12,51.03,51.03,18571.0,46.7843,46.8392,46.7568,46.7568,18571.0
2015-06-08 10:40:00,51.02,51.12,51.02,51.12,54016.0,46.7476,46.8392,46.7476,46.8392,54016.0
2015-06-08 10:50:00,51.12,51.15,50.99,51.02,36178.0,46.8392,46.8667,46.7201,46.7476,36178.0
2015-06-08 11:00:00,51.02,51.09,51.02,51.03,22150.0,46.7476,46.8117,46.7476,46.7568,22150.0
2015-06-08 11:10:00,51.03,51.04,50.88,50.89,45036.0,46.7568,46.7659,46.6193,46.6285,45036.0
2015-06-08 11:20:00,50.89,50.92,50.77,50.78,49449.0,46.6285,46.656,46.5185,46.5277,49449.0
2015-06-08 11:30:00,50.78,50.9,50.78,50.9,39508.0,46.5277,46.6377,46.5277,46.6377,39508.0
2015-06-08 11:40:00,50.9,51.0,50.89,51.0,39492.0,46.6377,46.7293,46.6285,46.7293,39492.0
2015-06-08 11:50:00,51.01,51.01,50.93,50.99,31062.0,46.7384,46.7384,46.6651,46.7201,31062.0
2015-06-08 12:00:00,50.99,51.08,50.99,51.01,34780.0,46.7201,46.8026,46.7201,46.7384,34780.0
2015-06-08 12:10:00,51.0,51.03,50.99,51.01,23962.0,46.7293,46.7568,46.7201,46.7384,23962.0
2015-06-08 12:20:00,51.0,51.01,50.96,50.99,16591.0,46.7293,46.7384,46.6926,46.7201,16591.0
2015-06-08 12:30:00,50.99,51.07,50.99,51.03,15470.0,46.7201,46.7934,46.7201,46.7568,15470.0
2015-06-08 12:40:00,51.02,51.07,50.97,50.97,14756.0,46.7476,46.7934,46.7018,46.7018,14756.0
2015-06-08 12:50:00,50.97,51.05,50.97,51.03,9620.0,46.7018,46.7751,46.7018,46.7568,9620.0
2015-06-08 13:00:00,51.03,51.04,50.98,50.99,21061.0,46.7568,46.7659,46.711,46.7201,21061.0
2015-06-08 13:10:00,51.0,51.0,50.97,51.0,13438.0,46.7293,46.7293,46.7018,46.7293,13438.0
2015-06-08 13:20:00,51.0,51.05,50.99,51.0,16038.0,46.7293,46.7751,46.7201,46.7293,16038.0
2015-06-08 13:30:00,51.0,51.01,50.9,50.93,42419.0,46.7293,46.7384,46.6377,46.6651,42419.0
2015-06-08 13:40:00,50.93,50.99,50.92,50.99,18645.0,46.6651,46.7201,46.656,46.7201,18645.0
2015-06-08 13:50:00,50.99,51.0,50.96,50.99,25090.0,46.7201,46.7293,46.6926,46.7201,25090.0
2015-06-08 14:00:00,50.99,51.04,50.97,50.98,32831.0,46.7201,46.7659,46.7018,46.711,32831.0
2015-06-08 14:10:00,50.98,51.03,50.97,51.02,23202.0,46.711,46.7568,46.7018,46.7476,23202.0
2015-06-08 14:20:00,51.02,51.02,50.98,50.98,129812.0,46.7476,46.7476,46.711,46.711,129812.0
2015-06-08 14:30:00,50.98,51.02,50.96,51.0,296763.0,46.711,46.7476,46.6926,46.7293,296763.0
2015-06-08 14:40:00,51.0,51.03,50.99,51.02,37001.0,46.7293,46.7568,46.7201,46.7476,37001.0
2015-06-08 14:50:00,51.02,51.06,51.01,51.04,74384.0,46.7476,46.7843,46.7384,46.7659,74384.0
2015-06-08 15:00:00,51.04,51.04,50.97,50.97,74139.0,46.7659,46.7659,46.7018,46.7018,74139.0
2015-06-08 15:10:00,50.98,50.98,50.93,50.95,75817.0,46.711,46.711,46.6651,46.6835,75817.0
2015-06-08 15:20:00,50.96,50.96,50.91,50.92,54669.0,46.6926,46.6926,46.6468,46.656,54669.0
2015-06-08 15:30:00,50.91,50.94,50.88,50.88,52302.0,46.6468,46.6743,46.6193,46.6193,52302.0
2015-06-08 15:40:00,50.87,50.89,50.81,50.84,89196.0,46.6102,46.6285,46.5552,46.5827,89196.0
2015-06-08 15:50:00,50.84,50.87,50.76,50.78,227409.0,46.5827,46.6102,46.5094,46.5277,227409.0
2015-06-09 09:30:00,51.33,51.43,50.76,50.81,45180.0,47.0316,47.1233,46.5094,46.5552,45180.0
2015-06-09 09:40:00,50.84,50.9,50.78,50.83,27442.0,46.5827,46.6377,46.5277,46.5735,27442.0
2015-06-09 09:50:00,50.87,50.88,50.81,50.83,72603.0,46.6102,46.6193,46.5552,46.5735,72603.0
2015-06-09 10:00:00,50.84,50.88,50.79,50.82,81482.0,46.5827,46.6193,46.5369,46.5644,81482.0
2015-06-09 10:10:00,50.83,50.89,50.77,50.8,300344.0,46.5735,46.6285,46.5185,46.546,300344.0
2015-06-09 10:20:00,50.8,50.81,50.7,50.7,105517.0,46.546,46.5552,46.4544,46.4544,105517.0
2015-06-09 10:30:00,50.7,50.72,50.66,50.69,125890.0,46.4544,46.4727,46.4178,46.4452,125890.0
2015-06-09 10:40:00,50.69,50.78,50.68,50.76,113980.0,46.4452,46.5277,46.4361,46.5094,113980.0
2015-06-09 10:50:00,50.76,50.77,50.71,50.73,45600.0,46.5094,46.5185,46.4636,46.4819,45600.0
2015-06-09 11:00:00,50.74,50.75,50.69,50.69,27886.0,46.4911,46.5002,46.4452,46.4452,27886.0
2015-06-09 11:10:00,50.7,50.71,50.68,50.69,31952.0,46.4544,46.4636,46.4361,46.4452,31952.0
2015-06-09 11:20:00,50.68,50.68,50.63,50.65,79031.0,46.4361,46.4361,46.3903,46.4086,79031.0
2015-06-09 11:30:00,50.64,50.65,50.59,50.59,72448.0,46.3994,46.4086,46.3536,46.3536,72448.0
2015-06-09 11:40:00,50.6,50.6,50.48,50.49,74621.0,46.3628,46.3628,46.2528,46.262,74621.0
2015-06-09 11:50:00,50.49,50.52,50.47,50.52,37545.0,46.262,46.2895,46.2437,46.2895,37545.0
2015-06-09 12:00:00,50.52,50.52,50.46,50.49,42671.0,46.2895,46.2895,46.2345,46.262,42671.0
2015-06-09 12:10:00,50.49,50.53,50.44,50.52,146463.0,46.262,46.2986,46.2162,46.2895,146463.0
2015-06-09 12:20:00,50.53,50.56,50.52,50.56,15489.0,46.2986,46.3261,46.2895,46.3261,15489.0
2015-06-09 12:30:00,50.56,50.61,50.54,50.54,34565.0,46.3261,46.3719,46.3078,46.3078,34565.0
2015-06-09 12:40:00,50.54,50.54,50.47,50.48,28407.0,46.3078,46.3078,46.2437,46.2528,28407.0
2015-06-09 12:50:00,50.48,50.51,50.45,50.51,26152.0,46.2528,46.2803,46.2253,46.2803,26152.0
2015-06-09 13:00:00,50.51,50.59,50.5,50.57,26029.0,46.2803,46.3536,46.2712,46.3353,26029.0
2015-06-09 13:10:00,50.58,50.58,50.48,50.49,31897.0,46.3445,46.3445,46.2528,46.262,31897.0
2015-06-09 13:20:00,50.49,50.49,50.44,50.46,27662.0,46.262,46.262,46.2162,46.2345,27662.0
2015-06-09 13:30:00,50.47,50.51,50.42,50.44,50069.0,46.2437,46.2803,46.1979,46.2162,50069.0
2015-06-09 13:40:00,50.44,50.56,50.44,50.55,38799.0,46.2162,46.3261,46.2162,46.317,38799.0
2015-06-09 13:50:00,50.55,50.55,50.52,50.52,27519.0,46.317,46.317,46.2895,46.2895,27519.0
2015-06-09 14:00:00,50.52,50.58,50.51,50.57,23474.0,46.2895,46.3445,46.2803,46.3353,23474.0
2015-06-09 14:10:00,50.56,50.59,50.48,50.49,80534.0,46.3261,46.3536,46.2528,46.262,80534.0
2015-06-09 14:20:00,50.49,50.5,50.45,50.45,42452.0,46.262,46.2712,46.2253,46.2253,42452.0
2015-06-09 14:30:00,50.46,50.46,50.39,50.41,92174.0,46.2345,46.2345,46.1704,46.1887,92174.0
2015-06-09 14:40:00,50.41,50.44,50.39,50.39,114004.0,46.1887,46.2162,46.1704,46.1704,114004.0
2015-06-09 14:50:00,50.4,50.41,50.35,50.36,93245.0,46.1795,46.1887,46.1337,46.1429,93245.0
2015-06-09 15:00:00,50.36,50.39,50.33,50.34,132610.0,46.1429,46.1704,46.1154,46.1246,132610.0
2015-06-09 15:10:00,50.33,50.38,50.32,50.37,70955.0,46.1154,46.1612,46.1062,46.152,70955.0
2015-06-09 15:20:00,50.36,50.37,50.28,50.29,79663.0,46.1429,46.152,46.0696,46.0787,79663.0
2015-06-09 15:30:00,50.29,50.35,50.24,50.34,87387.0,46.0787,46.1337,46.0329,46.1246,87387.0
2015-06-09 15:40:00,50.33,50.36,50.32,50.36,91129.0,46.1154,46.1429,46.1062,46.1429,91129.0
2015-06-09 15:50:00,50.36,50.45,50.32,50.32,441966.0,46.1429,46.2253,46.1062,46.1062,441966.0
2015-06-10 09:30:00,50.66,50.87,50.56,50.66,97320.0,46.4178,46.6102,46.3261,46.4178,97320.0
2015-06-10 09:40:00,50.67,50.8,50.64,50.8,88238.0,46.4269,46.546,46.3994,46.546,88238.0
2015-06-10 09:50:00,50.83,50.85,50.61,50.62,96437.0,46.5735,46.5918,46.3719,46.3811,96437.0
2015-06-10 10:00:00,50.63,50.72,50.6,50.69,78721.0,46.3903,46.4727,46.3628,46.4452,78721.0
2015-06-10 10:10:00,50.7,50.74,50.67,50.74,78717.0,46.4544,46.4911,46.4269,46.4911,78717.0
2015-06-10 10:20:00,50.75,50.8,50.71,50.73,42494.0,46.5002,46.546,46.4636,46.4819,42494.0
2015-06-10 10:30:00,50.72,50.75,50.63,50.66,41217.0,46.4727,46.5002,46.3903,46.4178,41217.0
2015-06-10 10:40:00,50.66,50.66,50.52,50.54,48904.0,46.4178,46.4178,46.2895,46.3078,48904.0
2015-06-10 10:50:00,50.54,50.62,50.48,50.56,54408.0,46.3078,46.3811,46.2528,46.3261,54408.0
2015-06-10 11:00:00,50.56,50.61,50.56,50.57,38601.0,46.3261,46.3719,46.3261,46.3353,38601.0
2015-06-10 11:10:00,50.58,50.71,50.56,50.59,148541.0,46.3445,46.4636,46.3261,46.3536,148541.0
2015-06-10 11:20:00,50.59,50.65,50.53,50.56,42754.0,46.3536,46.4086,46.2986,46.3261,42754.0
2015-06-10 11:30:00,50.56,50.73,50.56,50.73,32397.0,46.3261,46.4819,46.3261,46.4819,32397.0
2015-06-10 11:40:00,50.74,50.76,50.68,50.72,29306.0,46.4911,46.5094,46.4361,46.4727,29306.0
2015-06-10 11:50:00,50.72,50.72,50.57,50.65,36229.0,46.4727,46.4727,46.3353,46.4086,36229.0
2015-06-10 12:00:00,50.65,50.66,50.6,50.62,39482.0,46.4086,46.4178,46.3628,46.3811,39482.0
2015-06-10 12:10:00,50.63,50.66,50.58,50.65,80211.0,46.3903,46.4178,46.3445,46.4086,80211.0
2015-06-10 12:20:00,50.66,50.7,50.63,50.63,24738.0,46.4178,46.4544,46.3903,46.3903,24738.0
2015-06-10 12:30:00,50.64,50.66,50.58,50.6,24523.0,46.3994,46.4178,46.3445,46.3628,24523.0
2015-06-10 12:40:00,50.61,50.66,50.6,50.63,17459.0,46.3719,46.4178,46.3628,46.3903,17459.0
2015-06-10 12:50:00,50.63,50.68,50.62,50.64,23588.0,46.3903,46.4361,46.3811,46.3994,23588.0
2015-06-10 13:00:00,50.65,50.69,50.63,50.64,26359.0,46.4086,46.4452,46.3903,46.3994,26359.0
2015-06-10 13:10:00,50.64,50.65,50.55,50.57,33518.0,46.3994,46.4086,46.317,46.3353,33518.0
2015-06-10 13:20:00,50.57,50.68,50.57,50.65,22087.0,46.3353,46.4361,46.3353,46.4086,22087.0
2015-06-10 13:30:00,50.65,50.65,50.59,50.61,34772.0,46.4086,46.4086,46.3536,46.3719,34772.0
2015-06-10 13:40:00,50.61,50.62,50.54,50.62,29098.0,46.3719,46.3811,46.3078,46.3811,29098.0
2015-06-10 13:50:00,50.63,50.65,50.59,50.65,25335.0,46.3903,46.4086,46.3536,46.4086,25335.0
2015-06-10 14:00:00,50.66,50.74,50.63,50.65,41615.0,46.4178,46.4911,46.3903,46.4086,41615.0
2015-06-10 14:10:00,50.65,50.67,50.61,50.64,23224.0,46.4086,46.4269,46.3719,46.3994,23224.0
2015-06-10 14:20:00,50.65,50.67,50.6,50.62,38955.0,46.4086,46.4269,46.3628,46.3811,38955.0
2015-06-10 14:30:00,50.62,50.65,50.6,50.63,34209.0,46.3811,46.4086,46.3628,46.3903,34209.0
2015-06-10 14:40:00,50.64,50.64,50.5,50.55,78352.0,46.3994,46.3994,46.2712,46.317,78352.0
2015-06-10 14:50:00,50.55,50.58,50.47,50.5,209942.0,46.317,46.3445,46.2437,46.2712,209942.0
2015-06-10 15:00:00,50.49,50.56,50.49,50.5,46033.0,46.262,46.3261,46.262,46.2712,46033.0
2015-06-10 15:10:00,50.51,50.51,50.46,50.49,66789.0,46.2803,46.2803,46.2345,46.262,66789.0
2015-06-10 15:20:00,50.5,50.51,50.43,50.47,68338.0,46.2712,46.2803,46.207,46.2437,68338.0
2015-06-10 15:30:00,50.48,50.48,50.42,50.42,102926.0,46.2528,46.2528,46.1979,46.1979,102926.0
2015-06-10 15:40:00,50.42,50.51,50.38,50.5,156483.0,46.1979,46.2803,46.1612,46.2712,156483.0
2015-06-10 15:50:00,50.5,50.51,50.4,50.42,357563.0,46.2712,46.2803,46.1795,46.1979,357563.0
2015-06-11 09:30:00,50.77,51.12,50.6,50.6,212188.0,46.5185,46.8392,46.3628,46.3628,212188.0
2015-06-11 09:40:00,50.6,50.72,50.58,50.71,170102.0,46.3628,46.4727,46.3445,46.4636,170102.0
2015-06-11 09:50:00,50.72,50.76,50.59,50.61,74148.0,46.4727,46.5094,46.3536,46.3719,74148.0
2015-06-11 10:00:00,50.61,50.68,50.6,50.68,115577.0,46.3719,46.4361,46.3628,46.4361,115577.0
2015-06-11 10:10:00,50.68,50.74,50.66,50.72,133708.0,46.4361,46.4911,46.4178,46.4727,133708.0
2015-06-11 10:20:00,50.72,50.73,50.56,50.57,108851.0,46.4727,46.4819,46.3261,46.3353,108851.0
2015-06-11 10:30:00,50.57,50.71,50.54,50.68,77280.0,46.3353,46.4636,46.3078,46.4361,77280.0
2015-06-11 10:40:00,50.69,50.74,50.56,50.58,83401.0,46.4452,46.4911,46.3261,46.3445,83401.0
2015-06-11 10:50:00,50.58,50.64,50.57,50.63,51629.0,46.3445,46.3994,46.3353,46.3903,51629.0
2015-06-11 11:00:00,50.62,50.68,50.6,50.67,57660.0,46.3811,46.4361,46.3628,46.4269,57660.0
2015-06-11 11:10:00,50.66,50.66,50.57,50.59,53373.0,46.4178,46.4178,46.3353,46.3536,53373.0
2015-06-11 11:20:00,50.58,50.58,50.43,50.47,50688.0,46.3445,46.3445,46.207,46.2437,50688.0
2015-06-11 11:30:00,50.47,50.61,50.47,50.6,16623.0,46.2437,46.3719,46.2437,46.3628,16623.0
2015-06-11 11:40:00,50.59,50.59,50.49,50.5,40930.0,46.3536,46.3536,46.262,46.2712,40930.0
2015-06-11 11:50:00,50.51,50.62,50.5,50.61,31623.0,46.2803,46.3811,46.2712,46.3719,31623.0
2015-06-11 12:00:00,50.6,50.64,50.56,50.58,26136.0,46.3628,46.3994,46.3261,46.3445,26136.0
2015-06-11 12:10:00,50.59,50.59,50.48,50.51,38885.0,46.3536,46.3536,46.2528,46.2803,38885.0
2015-06-11 12:20:00,50.52,50.56,50.45,50.53,28469.0,46.2895,46.3261,46.2253,46.2986,28469.0
2015-06-11 12:30:00,50.53,50.54,50.47,50.52,43996.0,46.2986,46.3078,46.2437,46.2895,43996.0
2015-06-11 12:40:00,50.52,50.55,50.51,50.52,44159.0,46.2895,46.317,46.2803,46.2895,44159.0
2015-06-11 12:50:00,50.51,50.52,50.45,50.48,27470.0,46.2803,46.2895,46.2253,46.2528,27470.0
2015-06-11 13:00:00,50.48,50.52,50.46,50.48,35375.0,46.2528,46.2895,46.2345,46.2528,35375.0
2015-06-11 13:10:00,50.48,50.51,50.48,50.49,22651.0,46.2528,46.2803,46.2528,46.262,22651.0
2015-06-11 13:20:00,50.5,50.52,50.45,50.49,100943.0,46.2712,46.2895,46.2253,46.262,100943.0
2015-06-11 13:30:00,50.49,50.68,50.49,50.62,63755.0,46.262,46.4361,46.262,46.3811,63755.0
2015-06-11 13:40:00,50.63,50.72,50.63,50.7,29589.0,46.3903,46.4727,46.3903,46.4544,29589.0
2015-06-11 13:50:00,50.71,50.73,50.66,50.71,19416.0,46.4636,46.4819,46.4178,46.4636,19416.0
2015-06-11 14:00:00,50.71,50.72,50.63,50.64,22947.0,46.4636,46.4727,46.3903,46.3994,22947.0
2015-06-11 14:10:00,50.64,50.65,50.59,50.63,19760.0,46.3994,46.4086,46.3536,46.3903,19760.0
2015-06-11 14:20:00,50.63,50.69,50.63,50.67,14608.0,46.3903,46.4452,46.3903,46.4269,14608.0
2015-06-11 14:30:00,50.67,50.67,50.53,50.56,60887.0,46.4269,46.4269,46.2986,46.3261,60887.0
2015-06-11 14:40:00,50.56,50.61,50.53,50.57,22722.0,46.3261,46.3719,46.2986,46.3353,22722.0
2015-06-11 14:50:00,50.56,50.56,50.5,50.55,21765.0,46.3261,46.3261,46.2712,46.317,21765.0
2015-06-11 15:00:00,50.55,50.61,50.55,50.59,34016.0,46.317,46.3719,46.317,46.3536,34016.0
2015-06-11 15:10:00,50.6,50.61,50.56,50.58,39429.0,46.3628,46.3719,46.3261,46.3445,39429.0
2015-06-11 15:20:00,50.58,50.59,50.57,50.57,26894.0,46.3445,46.3536,46.3353,46.3353,26894.0
2015-06-11 15:30:00,50.58,50.58,50.53,50.55,103315.0,46.3445,46.3445,46.2986,46.317,103315.0
2015-06-11 15:40:00,50.56,50.59,50.49,50.53,138266.0,46.3261,46.3536,46.262,46.2986,138266.0
2015-06-11 15:50:00,50.53,50.62,50.52,50.62,204164.0,46.2986,46.3811,46.2895,46.3811,204164.0
2015-06-12 09:30:00,50.39,50.41,50.08,50.22,167502.0,46.1704,46.1887,45.8863,46.0146,167502.0
2015-06-12 09:40:00,50.22,50.37,50.2,50.37,42355.0,46.0146,46.152,45.9963,46.152,42355.0
2015-06-12 09:50:00,50.34,50.45,50.34,50.4,26031.0,46.1246,46.2253,46.1246,46.1795,26031.0
2015-06-12 10:00:00,50.41,50.47,50.37,50.47,25269.0,46.1887,46.2437,46.152,46.2437,25269.0
2015-06-12 10:10:00,50.47,50.51,50.41,50.43,21937.0,46.2437,46.2803,46.1887,46.207,21937.0
2015-06-12 10:20:00,50.42,50.51,50.39,50.45,22118.0,46.1979,46.2803,46.1704,46.2253,22118.0
2015-06-12 10:30:00,50.44,50.47,50.31,50.35,28494.0,46.2162,46.2437,46.0971,46.1337,28494.0
2015-06-12 10:40:00,50.35,50.35,50.25,50.29,24213.0,46.1337,46.1337,46.0421,46.0787,24213.0
2015-06-12 10:50:00,50.31,50.32,50.24,50.24,25458.0,46.0971,46.1062,46.0329,46.0329,25458.0
2015-06-12 11:00:00,50.24,50.28,50.19,50.22,32575.0,46.0329,46.0696,45.9871,46.0146,32575.0
2015-06-12 11:10:00,50.21,50.25,50.13,50.21,99499.0,46.0054,46.0421,45.9321,46.0054,99499.0
2015-06-12 11:20:00,50.21,50.26,50.14,50.21,44763.0,46.0054,46.0512,45.9413,46.0054,44763.0
2015-06-12 11:30:00,50.2,50.24,50.18,50.24,47342.0,45.9963,46.0329,45.9779,46.0329,47342.0
2015-06-12 11:40:00,50.24,50.28,50.21,50.26,40415.0,46.0329,46.0696,46.0054,46.0512,40415.0
2015-06-12 11:50:00,50.25,50.28,50.2,50.2,21156.0,46.0421,46.0696,45.9963,45.9963,21156.0
2015-06-12 12:00:00,50.2,50.21,50.15,50.2,97476.0,45.9963,46.0054,45.9505,45.9963,97476.0
2015-06-12 12:10:00,50.2,50.2,50.15,50.2,63173.0,45.9963,45.9963,45.9505,45.9963,63173.0
2015-06-12 12:20:00,50.19,50.24,50.19,50.23,30236.0,45.9871,46.0329,45.9871,46.0238,30236.0
2015-06-12 12:30:00,50.22,50.25,50.17,50.25,76082.0,46.0146,46.0421,45.9688,46.0421,76082.0
2015-06-12 12:40:00,50.25,50.32,50.22,50.32,33737.0,46.0421,46.1062,46.0146,46.1062,33737.0
2015-06-12 12:50:00,50.33,50.34,50.23,50.26,38260.0,46.1154,46.1246,46.0238,46.0512,38260.0
2015-06-12 13:00:00,50.25,50.3,50.19,50.25,64869.0,46.0421,46.0879,45.9871,46.0421,64869.0
2015-06-12 13:10:00,50.25,50.28,50.23,50.24,15427.0,46.0421,46.0696,46.0238,46.0329,15427.0
2015-06-12 13:20:00,50.25,50.32,50.25,50.32,9288.0,46.0421,46.1062,46.0421,46.1062,9288.0
2015-06-12 13:30:00,50.32,50.33,50.28,50.3,13980.0,46.1062,46.1154,46.0696,46.0879,13980.0
2015-06-12 13:40:00,50.29,50.29,50.24,50.24,19267.0,46.0787,46.0787,46.0329,46.0329,19267.0
2015-06-12 13:50:00,50.24,50.27,50.2,50.24,26729.0,46.0329,46.0604,45.9963,46.0329,26729.0
2015-06-12 14:00:00,50.25,50.26,50.22,50.23,13357.0,46.0421,46.0512,46.0146,46.0238,13357.0
2015-06-12 14:10:00,50.23,50.23,50.22,50.23,7760.0,46.0238,46.0238,46.0146,46.0238,7760.0
2015-06-12 14:20:00,50.23,50.29,50.22,50.27,24170.0,46.0238,46.0787,46.0146,46.0604,24170.0
2015-06-12 14:30:00,50.27,50.27,50.21,50.21,54437.0,46.0604,46.0604,46.0054,46.0054,54437.0
2015-06-12 14:40:00,50.22,50.25,50.21,50.24,56543.0,46.0146,46.0421,46.0054,46.0329,56543.0
2015-06-12 14:50:00,50.25,50.27,50.23,50.23,32206.0,46.0421,46.0604,46.0238,46.0238,32206.0
2015-06-12 15:00:00,50.22,50.26,50.22,50.25,32830.0,46.0146,46.0512,46.0146,46.0421,32830.0
2015-06-12 15:10:00,50.26,50.28,50.24,50.25,37141.0,46.0512,46.0696,46.0329,46.0421,37141.0
2015-06-12 15:20:00,50.26,50.27,50.23,50.27,63374.0,46.0512,46.0604,46.0238,46.0604,63374.0
2015-06-12 15:30:00,50.27,50.29,50.23,50.25,65094.0,46.0604,46.0787,46.0238,46.0421,65094.0
2015-06-12 15:40:00,50.25,50.29,50.24,50.26,52939.0,46.0421,46.0787,46.0329,46.0512,52939.0
2015-06-12 15:50:00,50.26,50.28,50.24,50.24,164659.0,46.0512,46.0696,46.0329,46.0329,164659.0
2015-06-15 09:30:00,50.17,50.19,49.82,49.82,81965.0,45.9688,45.9871,45.6481,45.6481,81965.0
2015-06-15 09:40:00,49.82,49.83,49.72,49.8,50335.0,45.6481,45.6573,45.5565,45.6298,50335.0
2015-06-15 09:50:00,49.79,49.91,49.79,49.8,49057.0,45.6206,45.7306,45.6206,45.6298,49057.0
2015-06-15 10:00:00,49.79,49.85,49.77,49.85,30657.0,45.6206,45.6756,45.6023,45.6756,30657.0
2015-06-15 10:10:00,49.84,49.84,49.73,49.78,51679.0,45.6664,45.6664,45.5656,45.6114,51679.0
2015-06-15 10:20:00,49.78,49.88,49.78,49.83,22832.0,45.6114,45.7031,45.6114,45.6573,22832.0
2015-06-15 10:30:00,49.82,49.82,49.75,49.78,38283.0,45.6481,45.6481,45.584,45.6114,38283.0
2015-06-15 10:40:00,49.78,49.79,49.68,49.69,97477.0,45.6114,45.6206,45.5198,45.529,97477.0
2015-06-15 10:50:00,49.69,49.83,49.68,49.83,53529.0,45.529,45.6573,45.5198,45.6573,53529.0
2015-06-15 11:00:00,49.83,49.97,49.83,49.95,24737.0,45.6573,45.7855,45.6573,45.7672,24737.0
2015-06-15 11:10:00,49.96,49.98,49.9,49.91,27447.0,45.7764,45.7947,45.7214,45.7306,27447.0
2015-06-15 11:20:00,49.9,49.91,49.69,49.69,33372.0,45.7214,45.7306,45.529,45.529,33372.0
2015-06-15 11:30:00,49.69,49.77,49.69,49.73,37416.0,45.529,45.6023,45.529,45.5656,37416.0
2015-06-15 11:40:00,49.73,49.74,49.66,49.69,38689.0,45.5656,45.5748,45.5015,45.529,38689.0
2015-06-15 11:50:00,49.7,49.72,49.65,49.68,56815.0,45.5381,45.5565,45.4923,45.5198,56815.0
2015-06-15 12:00:00,49.68,49.73,49.66,49.72,54450.0,45.5198,45.5656,45.5015,45.5565,54450.0
2015-06-15 12:10:00,49.72,49.73,49.69,49.72,43123.0,45.5565,45.5656,45.529,45.5565,43123.0
2015-06-15 12:20:00,49.72,49.76,49.71,49.73,56073.0,45.5565,45.5931,45.5473,45.5656,56073.0
2015-06-15 12:30:00,49.73,49.76,49.72,49.73,25421.0,45.5656,45.5931,45.5565,45.5656,25421.0
2015-06-15 12:40:00,49.73,49.77,49.7,49.77,49531.0,45.5656,45.6023,45.5381,45.6023,49531.0
2015-06-15 12:50:00,49.77,49.81,49.76,49.77,33508.0,45.6023,45.6389,45.5931,45.6023,33508.0
2015-06-15 13:00:00,49.77,49.79,49.74,49.79,23855.0,45.6023,45.6206,45.5748,45.6206,23855.0
2015-06-15 13:10:00,49.79,49.83,49.73,49.74,37312.0,45.6206,45.6573,45.5656,45.5748,37312.0
2015-06-15 13:20:00,49.73,49.74,49.66,49.68,43193.0,45.5656,45.5748,45.5015,45.5198,43193.0
2015-06-15 13:30:00,49.68,49.76,49.68,49.71,78371.0,45.5198,45.5931,45.5198,45.5473,78371.0
2015-06-15 13:40:00,49.71,49.73,49.65,49.68,60760.0,45.5473,45.5656,45.4923,45.5198,60760.0
2015-06-15 13:50:00,49.68,49.75,49.66,49.7,140648.0,45.5198,45.584,45.5015,45.5381,140648.0
2015-06-15 14:00:00,49.7,49.72,49.69,49.71,24745.0,45.5381,45.5565,45.529,45.5473,24745.0
2015-06-15 14:10:00,49.71,49.74,49.7,49.72,23356.0,45.5473,45.5748,45.5381,45.5565,23356.0
2015-06-15 14:20:00,49.71,49.72,49.69,49.7,26730.0,45.5473,45.5565,45.529,45.5381,26730.0
2015-06-15 14:30:00,49.71,49.78,49.7,49.76,28965.0,45.5473,45.6114,45.5381,45.5931,28965.0
2015-06-15 14:40:00,49.76,49.76,49.72,49.72,58070.0,45.5931,45.5931,45.5565,45.5565,58070.0
2015-06-15 14:50:00,49.72,49.73,49.67,49.71,57112.0,45.5565,45.5656,45.5107,45.5473,57112.0
2015-06-15 15:00:00,49.7,49.74,49.7,49.71,55894.0,45.5381,45.5748,45.5381,45.5473,55894.0
2015-06-15 15:10:00,49.71,49.73,49.7,49.7,51043.0,45.5473,45.5656,45.5381,45.5381,51043.0
2015-06-15 15:20:00,49.7,49.76,49.7,49.75,51797.0,45.5381,45.5931,45.5381,45.584,51797.0
2015-06-15 15:30:00,49.74,49.79,49.74,49.77,65521.0,45.5748,45.6206,45.5748,45.6023,65521.0
2015-06-15 15:40:00,49.78,49.85,49.77,49.83,144712.0,45.6114,45.6756,45.6023,45.6573,144712.0
2015-06-15 15:50:00,49.83,49.84,49.79,49.82,307071.0,45.6573,45.6664,45.6206,45.6481,307071.0
2015-06-16 09:30:00,49.66,49.93,49.46,49.51,116126.0,45.5015,45.7489,45.3182,45.3641,116126.0
2015-06-16 09:40:00,49.51,49.87,49.47,49.85,79146.0,45.3641,45.6939,45.3274,45.6756,79146.0
2015-06-16 09:50:00,49.86,49.98,49.79,49.8,55097.0,45.6847,45.7947,45.6206,45.6298,55097.0
2015-06-16 10:00:00,49.8,49.88,49.79,49.87,38213.0,45.6298,45.7031,45.6206,45.6939,38213.0
2015-06-16 10:10:00,49.87,49.89,49.82,49.87,30460.0,45.6939,45.7122,45.6481,45.6939,30460.0
2015-06-16 10:20:00,49.87,49.92,49.81,49.85,63111.0,45.6939,45.7397,45.6389,45.6756,63111.0
2015-06-16 10:30:00,49.86,49.88,49.8,49.84,29198.0,45.6847,45.7031,45.6298,45.6664,29198.0
2015-06-16 10:40:00,49.84,49.86,49.72,49.77,36242.0,45.6664,45.6847,45.5565,45.6023,36242.0
2015-06-16 10:50:00,49.77,49.82,49.76,49.78,28798.0,45.6023,45.6481,45.5931,45.6114,28798.0
2015-06-16 11:00:00,49.78,49.88,49.78,49.87,43272.0,45.6114,45.7031,45.6114,45.6939,43272.0
2015-06-16 11:10:00,49.86,49.91,49.85,49.88,68296.0,45.6847,45.7306,45.6756,45.7031,68296.0
2015-06-16 11:20:00,49.89,49.93,49.85,49.9,76922.0,45.7122,45.7489,45.6756,45.7214,76922.0
2015-06-16 11:30:00,49.91,49.97,49.88,49.96,44119.0,45.7306,45.7855,45.7031,45.7764,44119.0
2015-06-16 11:40:00,49.96,49.98,49.93,49.94,81820.0,45.7764,45.7947,45.7489,45.758,81820.0
2015-06-16 11:50:00,49.93,49.95,49.91,49.95,14969.0,45.7489,45.7672,45.7306,45.7672,14969.0
2015-06-16 12:00:00,49.95,50.0,49.93,50.0,31404.0,45.7672,45.813,45.7489,45.813,31404.0
2015-06-16 12:10:00,50.0,50.04,49.99,50.0,29167.0,45.813,45.8497,45.8039,45.813,29167.0
2015-06-16 12:20:00,50.0,50.0,49.96,49.97,65699.0,45.813,45.813,45.7764,45.7855,65699.0
2015-06-16 12:30:00,49.97,50.02,49.96,50.0,33195.0,45.7855,45.8313,45.7764,45.813,33195.0
2015-06-16 12:40:00,50.0,50.03,49.99,49.99,22897.0,45.813,45.8405,45.8039,45.8039,22897.0
2015-06-16 12:50:00,49.99,50.03,49.99,50.0,21830.0,45.8039,45.8405,45.8039,45.813,21830.0
2015-06-16 13:00:00,50.0,50.02,49.99,50.0,12878.0,45.813,45.8313,45.8039,45.813,12878.0
2015-06-16 13:10:00,50.0,50.02,49.99,50.02,23236.0,45.813,45.8313,45.8039,45.8313,23236.0
2015-06-16 13:20:00,50.02,50.03,50.0,50.02,26832.0,45.8313,45.8405,45.813,45.8313,26832.0
2015-06-16 13:30:00,50.02,50.05,50.01,50.05,124395.0,45.8313,45.8588,45.8222,45.8588,124395.0
2015-06-16 13:40:00,50.05,50.05,50.01,50.02,15191.0,45.8588,45.8588,45.8222,45.8313,15191.0
2015-06-16 13:50:00,50.01,50.05,50.01,50.02,18802.0,45.8222,45.8588,45.8222,45.8313,18802.0
2015-06-16 14:00:00,50.02,50.04,50.01,50.02,20637.0,45.8313,45.8497,45.8222,45.8313,20637.0
2015-06-16 14:10:00,50.01,50.03,50.0,50.02,12506.0,45.8222,45.8405,45.813,45.8313,12506.0
2015-06-16 14:20:00,50.01,50.01,49.96,49.98,17091.0,45.8222,45.8222,45.7764,45.7947,17091.0
2015-06-16 14:30:00,49.96,50.02,49.96,50.02,26463.0,45.7764,45.8313,45.7764,45.8313,26463.0
2015-06-16 14:40:00,50.02,50.02,50.0,50.02,28631.0,45.8313,45.8313,45.813,45.8313,28631.0
2015-06-16 14:50:00,50.02,50.04,50.0,50.03,20650.0,45.8313,45.8497,45.813,45.8405,20650.0
2015-06-16 15:00:00,50.03,50.08,50.02,50.04,57035.0,45.8405,45.8863,45.8313,45.8497,57035.0
2015-06-16 15:10:00,50.04,50.07,50.02,50.05,39550.0,45.8497,45.8772,45.8313,45.8588,39550.0
2015-06-16 15:20:00,50.05,50.06,50.03,50.03,39679.0,45.8588,45.868,45.8405,45.8405,39679.0
2015-06-16 15:30:00,50.03,50.05,50.0,50.05,54957.0,45.8405,45.8588,45.813,45.8588,54957.0
2015-06-16 15:40:00,50.04,50.13,50.04,50.13,83570.0,45.8497,45.9321,45.8497,45.9321,83570.0
2015-06-16 15:50:00,50.13,50.14,50.09,50.13,130952.0,45.9321,45.9413,45.8955,45.9321,130952.0
2015-06-17 09:30:00,50.11,50.32,50.02,50.18,39325.0,45.9138,46.1062,45.8313,45.9779,39325.0
2015-06-17 09:40:00,50.19,50.37,50.17,50.36,31080.0,45.9871,46.152,45.9688,46.1429,31080.0
2015-06-17 09:50:00,50.35,50.37,50.28,50.34,40100.0,46.1337,46.152,46.0696,46.1246,40100.0
2015-06-17 10:00:00,50.33,50.42,50.29,50.38,98399.0,46.1154,46.1979,46.0787,46.1612,98399.0
2015-06-17 10:10:00,50.37,50.44,50.32,50.42,20444.0,46.152,46.2162,46.1062,46.1979,20444.0
2015-06-17 10:20:00,50.42,50.48,50.41,50.48,23308.0,46.1979,46.2528,46.1887,46.2528,23308.0
2015-06-17 10:30:00,50.48,50.56,50.45,50.54,26901.0,46.2528,46.3261,46.2253,46.3078,26901.0
2015-06-17 10:40:00,50.55,50.68,50.55,50.65,35327.0,46.317,46.4361,46.317,46.4086,35327.0
2015-06-17 10:50:00,50.65,50.66,50.58,50.59,88347.0,46.4086,46.4178,46.3445,46.3536,88347.0
2015-06-17 11:00:00,50.59,50.67,50.58,50.65,24209.0,46.3536,46.4269,46.3445,46.4086,24209.0
2015-06-17 11:10:00,50.65,50.69,50.57,50.58,23957.0,46.4086,46.4452,46.3353,46.3445,23957.0
2015-06-17 11:20:00,50.57,50.61,50.47,50.49,37814.0,46.3353,46.3719,46.2437,46.262,37814.0
2015-06-17 11:30:00,50.5,50.53,50.45,50.47,19985.0,46.2712,46.2986,46.2253,46.2437,19985.0
2015-06-17 11:40:00,50.47,50.53,50.45,50.52,19283.0,46.2437,46.2986,46.2253,46.2895,19283.0
2015-06-17 11:50:00,50.52,50.6,50.52,50.52,58025.0,46.2895,46.3628,46.2895,46.2895,58025.0
2015-06-17 12:00:00,50.51,50.55,50.45,50.45,28163.0,46.2803,46.317,46.2253,46.2253,28163.0
2015-06-17 12:10:00,50.46,50.46,50.34,50.37,23588.0,46.2345,46.2345,46.1246,46.152,23588.0
2015-06-17 12:20:00,50.37,50.38,50.3,50.3,23147.0,46.152,46.1612,46.0879,46.0879,23147.0
2015-06-17 12:30:00,50.3,50.35,50.26,50.28,39138.0,46.0879,46.1337,46.0512,46.0696,39138.0
2015-06-17 12:40:00,50.27,50.3,50.2,50.25,33973.0,46.0604,46.0879,45.9963,46.0421,33973.0
2015-06-17 12:50:00,50.24,50.27,50.18,50.27,29190.0,46.0329,46.0604,45.9779,46.0604,29190.0
2015-06-17 13:00:00,50.26,50.26,50.16,50.17,24468.0,46.0512,46.0512,45.9596,45.9688,24468.0
2015-06-17 13:10:00,50.17,50.21,50.17,50.2,18319.0,45.9688,46.0054,45.9688,45.9963,18319.0
2015-06-17 13:20:00,50.2,50.24,50.2,50.24,33005.0,45.9963,46.0329,45.9963,46.0329,33005.0
2015-06-17 13:30:00,50.24,50.24,50.17,50.21,37714.0,46.0329,46.0329,45.9688,46.0054,37714.0
2015-06-17 13:40:00,50.21,50.27,50.21,50.24,25816.0,46.0054,46.0604,46.0054,46.0329,25816.0
2015-06-17 13:50:00,50.24,50.34,50.19,50.33,30794.0,46.0329,46.1246,45.9871,46.1154,30794.0
2015-06-17 14:00:00,50.34,50.63,50.11,50.6,62457.0,46.1246,46.3903,45.9138,46.3628,62457.0
2015-06-17 14:10:00,50.6,50.8,50.58,50.62,59854.0,46.3628,46.546,46.3445,46.3811,59854.0
2015-06-17 14:20:00,50.62,50.63,50.37,50.37,39248.0,46.3811,46.3903,46.152,46.152,39248.0
2015-06-17 14:30:00,50.36,50.57,50.35,50.57,47117.0,46.1429,46.3353,46.1337,46.3353,47117.0
2015-06-17 14:40:00,50.57,50.79,50.57,50.72,52875.0,46.3353,46.5369,46.3353,46.4727,52875.0
2015-06-17 14:50:00,50.72,50.81,50.64,50.68,43640.0,46.4727,46.5552,46.3994,46.4361,43640.0
2015-06-17 15:00:00,50.68,50.71,50.63,50.64,35585.0,46.4361,46.4636,46.3903,46.3994,35585.0
2015-06-17 15:10:00,50.63,50.77,50.63,50.74,43148.0,46.3903,46.5185,46.3903,46.4911,43148.0
2015-06-17 15:20:00,50.74,50.78,50.72,50.75,45733.0,46.4911,46.5277,46.4727,46.5002,45733.0
2015-06-17 15:30:00,50.75,50.82,50.73,50.81,90010.0,46.5002,46.5644,46.4819,46.5552,90010.0
2015-06-17 15:40:00,50.8,50.84,50.78,50.84,106262.0,46.546,46.5827,46.5277,46.5827,106262.0
2015-06-17 15:50:00,50.84,50.87,50.8,50.8,275994.0,46.5827,46.6102,46.546,46.546,275994.0
2015-06-18 09:30:00,50.81,51.22,50.75,51.06,62351.0,46.5552,46.9309,46.5002,46.7843,62351.0
2015-06-18 09:40:00,51.09,51.39,51.08,51.35,39450.0,46.8117,47.0866,46.8026,47.05,39450.0
2015-06-18 09:50:00,51.35,51.4,51.26,51.33,44903.0,47.05,47.0958,46.9675,47.0316,44903.0
2015-06-18 10:00:00,51.36,51.45,51.23,51.42,71321.0,47.0591,47.1416,46.94,47.1141,71321.0
2015-06-18 10:10:00,51.42,51.47,51.36,51.38,25148.0,47.1141,47.1599,47.0591,47.0775,25148.0
2015-06-18 10:20:00,51.39,51.49,51.39,51.46,27564.0,47.0866,47.1783,47.0866,47.1508,27564.0
2015-06-18 10:30:00,51.46,51.46,51.37,51.41,51758.0,47.1508,47.1508,47.0683,47.1049,51758.0
2015-06-18 10:40:00,51.42,51.57,51.39,51.56,65500.0,47.1141,47.2516,47.0866,47.2424,65500.0
2015-06-18 10:50:00,51.56,51.6,51.43,51.5,41779.0,47.2424,47.279,47.1233,47.1874,41779.0
2015-06-18 11:00:00,51.49,51.61,51.48,51.59,35595.0,47.1783,47.2882,47.1691,47.2699,35595.0
2015-06-18 11:10:00,51.58,51.59,51.51,51.54,38180.0,47.2607,47.2699,47.1966,47.2241,38180.0
2015-06-18 11:20:00,51.54,51.56,51.45,51.46,32865.0,47.2241,47.2424,47.1416,47.1508,32865.0
2015-06-18 11:30:00,51.46,51.54,51.41,51.54,39733.0,47.1508,47.2241,47.1049,47.2241,39733.0
2015-06-18 11:40:00,51.55,51.59,51.46,51.5,50823.0,47.2332,47.2699,47.1508,47.1874,50823.0
2015-06-18 11:50:00,51.5,51.57,51.47,51.55,64948.0,47.1874,47.2516,47.1599,47.2332,64948.0
2015-06-18 12:00:00,51.55,51.56,51.51,51.56,25581.0,47.2332,47.2424,47.1966,47.2424,25581.0
2015-06-18 12:10:00,51.56,51.57,51.49,51.49,44360.0,47.2424,47.2516,47.1783,47.1783,44360.0
2015-06-18 12:20:00,51.49,51.63,51.47,51.59,47830.0,47.1783,47.3065,47.1599,47.2699,47830.0
2015-06-18 12:30:00,51.6,51.72,51.6,51.67,55851.0,47.279,47.389,47.279,47.3432,55851.0
2015-06-18 12:40:00,51.68,51.71,51.61,51.62,32639.0,47.3523,47.3798,47.2882,47.2974,32639.0
2015-06-18 12:50:00,51.61,51.64,51.55,51.56,34970.0,47.2882,47.3157,47.2332,47.2424,34970.0
2015-06-18 13:00:00,51.56,51.59,51.5,51.55,52775.0,47.2424,47.2699,47.1874,47.2332,52775.0
2015-06-18 13:10:00,51.54,51.61,51.54,51.61,27243.0,47.2241,47.2882,47.2241,47.2882,27243.0
2015-06-18 13:20:00,51.6,51.6,51.48,51.49,33843.0,47.279,47.279,47.1691,47.1783,33843.0
2015-06-18 13:30:00,51.49,51.5,51.42,51.43,32324.0,47.1783,47.1874,47.1141,47.1233,32324.0
2015-06-18 13:40:00,51.43,51.57,51.42,51.57,37777.0,47.1233,47.2516,47.1141,47.2516,37777.0
2015-06-18 13:50:00,51.57,51.57,51.45,51.45,38820.0,47.2516,47.2516,47.1416,47.1416,38820.0
2015-06-18 14:00:00,51.46,51.49,51.4,51.46,33299.0,47.1508,47.1783,47.0958,47.1508,33299.0
2015-06-18 14:10:00,51.45,51.47,51.42,51.46,35504.0,47.1416,47.1599,47.1141,47.1508,35504.0
2015-06-18 14:20:00,51.47,51.58,51.47,51.54,61225.0,47.1599,47.2607,47.1599,47.2241,61225.0
2015-06-18 14:30:00,51.53,51.61,51.53,51.58,50606.0,47.2149,47.2882,47.2149,47.2607,50606.0
2015-06-18 14:40:00,51.57,51.65,51.56,51.64,66456.0,47.2516,47.3249,47.2424,47.3157,66456.0
2015-06-18 14:50:00,51.64,51.7,51.61,51.69,51464.0,47.3157,47.3707,47.2882,47.3615,51464.0
2015-06-18 15:00:00,51.7,51.7,51.63,51.66,75140.0,47.3707,47.3707,47.3065,47.334,75140.0
2015-06-18 15:10:00,51.66,51.72,51.65,51.72,67004.0,47.334,47.389,47.3249,47.389,67004.0
2015-06-18 15:20:00,51.73,51.86,51.7,51.85,130054.0,47.3982,47.5173,47.3707,47.5081,130054.0
2015-06-18 15:30:00,51.85,51.9,51.78,51.8,126471.0,47.5081,47.5539,47.444,47.4623,126471.0
2015-06-18 15:40:00,51.8,51.87,51.76,51.78,117680.0,47.4623,47.5264,47.4256,47.444,117680.0
2015-06-18 15:50:00,51.77,51.77,51.68,51.69,235091.0,47.4348,47.4348,47.3523,47.3615,235091.0
2015-06-19 09:30:00,51.6,51.77,51.16,51.17,522840.0,47.279,47.4348,46.8759,46.885,522840.0
2015-06-19 09:40:00,51.18,51.4,51.17,51.39,53164.0,46.8942,47.0958,46.885,47.0866,53164.0
2015-06-19 09:50:00,51.38,51.45,51.29,51.39,50535.0,47.0775,47.1416,46.995,47.0866,50535.0
2015-06-19 10:00:00,51.39,51.58,51.36,51.58,57617.0,47.0866,47.2607,47.0591,47.2607,57617.0
2015-06-19 10:10:00,51.57,51.67,51.56,51.6,67647.0,47.2516,47.3432,47.2424,47.279,67647.0
2015-06-19 10:20:00,51.6,51.69,51.59,51.61,47552.0,47.279,47.3615,47.2699,47.2882,47552.0
2015-06-19 10:30:00,51.61,51.7,51.57,51.58,48277.0,47.2882,47.3707,47.2516,47.2607,48277.0
2015-06-19 10:40:00,51.59,51.6,51.54,51.56,42859.0,47.2699,47.279,47.2241,47.2424,42859.0
2015-06-19 10:50:00,51.56,51.69,51.55,51.66,105203.0,47.2424,47.3615,47.2332,47.334,105203.0
2015-06-19 11:00:00,51.65,51.66,51.6,51.63,63571.0,47.3249,47.334,47.279,47.3065,63571.0
2015-06-19 11:10:00,51.63,51.7,51.63,51.64,35044.0,47.3065,47.3707,47.3065,47.3157,35044.0
2015-06-19 11:20:00,51.63,51.65,51.59,51.59,84944.0,47.3065,47.3249,47.2699,47.2699,84944.0
2015-06-19 11:30:00,51.59,51.66,51.58,51.64,159823.0,47.2699,47.334,47.2607,47.3157,159823.0
2015-06-19 11:40:00,51.64,51.66,51.54,51.57,214920.0,47.3157,47.334,47.2241,47.2516,214920.0
2015-06-19 11:50:00,51.57,51.66,51.54,51.65,170751.0,47.2516,47.334,47.2241,47.3249,170751.0
2015-06-19 12:00:00,51.68,51.69,51.64,51.66,36393.0,47.3523,47.3615,47.3157,47.334,36393.0
2015-06-19 12:10:00,51.66,51.66,51.63,51.65,27157.0,47.334,47.334,47.3065,47.3249,27157.0
2015-06-19 12:20:00,51.65,51.66,51.62,51.63,116884.0,47.3249,47.334,47.2974,47.3065,116884.0
2015-06-19 12:30:00,51.63,51.65,51.55,51.63,82460.0,47.3065,47.3249,47.2332,47.3065,82460.0
2015-06-19 12:40:00,51.64,51.68,51.63,51.66,27998.0,47.3157,47.3523,47.3065,47.334,27998.0
2015-06-19 12:50:00,51.66,51.68,51.64,51.65,15164.0,47.334,47.3523,47.3157,47.3249,15164.0
2015-06-19 13:00:00,51.65,51.66,51.6,51.63,169955.0,47.3249,47.334,47.279,47.3065,169955.0
2015-06-19 13:10:00,51.63,51.67,51.58,51.67,141725.0,47.3065,47.3432,47.2607,47.3432,141725.0
2015-06-19 13:20:00,51.67,51.67,51.6,51.64,99320.0,47.3432,47.3432,47.279,47.3157,99320.0
2015-06-19 13:30:00,51.65,51.65,51.63,51.64,16935.0,47.3249,47.3249,47.3065,47.3157,16935.0
2015-06-19 13:40:00,51.65,51.65,51.62,51.65,61861.0,47.3249,47.3249,47.2974,47.3249,61861.0
2015-06-19 13:50:00,51.65,51.65,51.62,51.64,51594.0,47.3249,47.3249,47.2974,47.3157,51594.0
2015-06-19 14:00:00,51.64,51.65,51.6,51.61,116580.0,47.3157,47.3249,47.279,47.2882,116580.0
2015-06-19 14:10:00,51.61,51.61,51.51,51.51,41126.0,47.2882,47.2882,47.1966,47.1966,41126.0
2015-06-19 14:20:00,51.51,51.51,51.38,51.45,46111.0,47.1966,47.1966,47.0775,47.1416,46111.0
2015-06-19 14:30:00,51.44,51.45,51.39,51.39,34651.0,47.1324,47.1416,47.0866,47.0866,34651.0
2015-06-19 14:40:00,51.39,51.39,51.31,51.35,39973.0,47.0866,47.0866,47.0133,47.05,39973.0
2015-06-19 14:50:00,51.35,51.41,51.33,51.35,57540.0,47.05,47.1049,47.0316,47.05,57540.0
2015-06-19 15:00:00,51.35,51.35,51.28,51.29,38609.0,47.05,47.05,46.9858,46.995,38609.0
2015-06-19 15:10:00,51.29,51.29,51.22,51.25,67484.0,46.995,46.995,46.9309,46.9583,67484.0
2015-06-19 15:20:00,51.26,51.27,51.18,51.18,68378.0,46.9675,46.9767,46.8942,46.8942,68378.0
2015-06-19 15:30:00,51.17,51.21,51.14,51.15,72565.0,46.885,46.9217,46.8576,46.8667,72565.0
2015-06-19 15:40:00,51.15,51.18,51.1,51.14,180657.0,46.8667,46.8942,46.8209,46.8576,180657.0
2015-06-19 15:50:00,51.14,51.15,51.09,51.09,215860.0,46.8576,46.8667,46.8117,46.8117,215860.0
2015-06-22 09:30:00,51.34,51.45,51.03,51.15,98349.0,47.0408,47.1416,46.7568,46.8667,98349.0
2015-06-22 09:40:00,51.17,51.22,51.06,51.08,46486.0,46.885,46.9309,46.7843,46.8026,46486.0
2015-06-22 09:50:00,51.08,51.29,51.08,51.27,26607.0,46.8026,46.995,46.8026,46.9767,26607.0
2015-06-22 10:00:00,51.27,51.32,51.2,51.3,49210.0,46.9767,47.0225,46.9125,47.0042,49210.0
2015-06-22 10:10:00,51.31,51.32,51.21,51.24,24096.0,47.0133,47.0225,46.9217,46.9492,24096.0
2015-06-22 10:20:00,51.24,51.26,51.17,51.23,46766.0,46.9492,46.9675,46.885,46.94,46766.0
2015-06-22 10:30:00,51.24,51.37,51.24,51.36,24976.0,46.9492,47.0683,46.9492,47.0591,24976.0
2015-06-22 10:40:00,51.37,51.41,51.32,51.32,29267.0,47.0683,47.1049,47.0225,47.0225,29267.0
2015-06-22 10:50:00,51.31,51.33,51.27,51.31,29680.0,47.0133,47.0316,46.9767,47.0133,29680.0
2015-06-22 11:00:00,51.32,51.37,51.31,51.35,22807.0,47.0225,47.0683,47.0133,47.05,22807.0
2015-06-22 11:10:00,51.35,51.36,51.29,51.32,16758.0,47.05,47.0591,46.995,47.0225,16758.0
2015-06-22 11:20:00,51.33,51.4,51.3,51.34,31894.0,47.0316,47.0958,47.0042,47.0408,31894.0
2015-06-22 11:30:00,51.35,51.36,51.28,51.35,24456.0,47.05,47.0591,46.9858,47.05,24456.0
2015-06-22 11:40:00,51.36,51.38,51.27,51.3,17807.0,47.0591,47.0775,46.9767,47.0042,17807.0
2015-06-22 11:50:00,51.29,51.31,51.21,51.21,109055.0,46.995,47.0133,46.9217,46.9217,109055.0
2015-06-22 12:00:00,51.21,51.25,51.18,51.2,74635.0,46.9217,46.9583,46.8942,46.9125,74635.0
2015-06-22 12:10:00,51.19,51.23,51.16,51.16,34313.0,46.9034,46.94,46.8759,46.8759,34313.0
2015-06-22 12:20:00,51.15,51.15,51.05,51.12,30213.0,46.8667,46.8667,46.7751,46.8392,30213.0
2015-06-22 12:30:00,51.11,51.12,51.02,51.03,29384.0,46.8301,46.8392,46.7476,46.7568,29384.0
2015-06-22 12:40:00,51.03,51.05,51.0,51.03,29545.0,46.7568,46.7751,46.7293,46.7568,29545.0
2015-06-22 12:50:00,51.03,51.03,50.97,50.97,21905.0,46.7568,46.7568,46.7018,46.7018,21905.0
2015-06-22 13:00:00,50.98,51.08,50.98,51.06,23780.0,46.711,46.8026,46.711,46.7843,23780.0
2015-06-22 13:10:00,51.07,51.08,51.03,51.03,17981.0,46.7934,46.8026,46.7568,46.7568,17981.0
2015-06-22 13:20:00,51.03,51.04,50.94,50.94,35707.0,46.7568,46.7659,46.6743,46.6743,35707.0
2015-06-22 13:30:00,50.94,50.97,50.89,50.9,31665.0,46.6743,46.7018,46.6285,46.6377,31665.0
2015-06-22 13:40:00,50.9,50.9,50.85,50.86,28704.0,46.6377,46.6377,46.5918,46.601,28704.0
2015-06-22 13:50:00,50.86,50.88,50.84,50.88,49927.0,46.601,46.6193,46.5827,46.6193,49927.0
2015-06-22 14:00:00,50.88,50.91,50.83,50.9,25956.0,46.6193,46.6468,46.5735,46.6377,25956.0
2015-06-22 14:10:00,50.9,50.92,50.85,50.85,32594.0,46.6377,46.656,46.5918,46.5918,32594.0
2015-06-22 14:20:00,50.86,50.89,50.85,50.87,31320.0,46.601,46.6285,46.5918,46.6102,31320.0
2015-06-22 14:30:00,50.87,50.94,50.85,50.93,29093.0,46.6102,46.6743,46.5918,46.6651,29093.0
2015-06-22 14:40:00,50.93,51.0,50.92,51.0,33810.0,46.6651,46.7293,46.656,46.7293,33810.0
2015-06-22 14:50:00,51.0,51.08,51.0,51.05,48736.0,46.7293,46.8026,46.7293,46.7751,48736.0
2015-06-22 15:00:00,51.03,51.04,51.0,51.03,41672.0,46.7568,46.7659,46.7293,46.7568,41672.0
2015-06-22 15:10:00,51.03,51.05,51.01,51.04,58509.0,46.7568,46.7751,46.7384,46.7659,58509.0
2015-06-22 15:20:00,51.04,51.08,51.03,51.05,65330.0,46.7659,46.8026,46.7568,46.7751,65330.0
2015-06-22 15:30:00,51.05,51.11,51.05,51.07,79471.0,46.7751,46.8301,46.7751,46.7934,79471.0
2015-06-22 15:40:00,51.08,51.12,51.08,51.11,188784.0,46.8026,46.8392,46.8026,46.8301,188784.0
2015-06-22 15:50:00,51.1,51.15,51.1,51.15,305559.0,46.8209,46.8667,46.8209,46.8667,305559.0
2015-06-23 09:30:00,51.08,51.26,50.74,50.77,49843.0,46.8026,46.9675,46.4911,46.5185,49843.0
2015-06-23 09:40:00,50.8,50.84,50.56,50.62,37516.0,46.546,46.5827,46.3261,46.3811,37516.0
2015-06-23 09:50:00,50.63,50.69,50.58,50.66,53144.0,46.3903,46.4452,46.3445,46.4178,53144.0
2015-06-23 10:00:00,50.66,50.66,50.5,50.5,68382.0,46.4178,46.4178,46.2712,46.2712,68382.0
2015-06-23 10:10:00,50.5,50.5,50.24,50.24,63144.0,46.2712,46.2712,46.0329,46.0329,63144.0
2015-06-23 10:20:00,50.24,50.32,50.15,50.2,51580.0,46.0329,46.1062,45.9505,45.9963,51580.0
2015-06-23 10:30:00,50.19,50.28,50.15,50.25,47316.0,45.9871,46.0696,45.9505,46.0421,47316.0
2015-06-23 10:40:00,50.24,50.33,50.2,50.3,41673.0,46.0329,46.1154,45.9963,46.0879,41673.0
2015-06-23 10:50:00,50.29,50.48,50.29,50.48,121085.0,46.0787,46.2528,46.0787,46.2528,121085.0
2015-06-23 11:00:00,50.48,50.51,50.43,50.49,58702.0,46.2528,46.2803,46.207,46.262,58702.0
2015-06-23 11:10:00,50.49,50.55,50.46,50.51,81218.0,46.262,46.317,46.2345,46.2803,81218.0
2015-06-23 11:20:00,50.51,50.53,50.35,50.42,63654.0,46.2803,46.2986,46.1337,46.1979,63654.0
2015-06-23 11:30:00,50.41,50.53,50.38,50.44,41967.0,46.1887,46.2986,46.1612,46.2162,41967.0
2015-06-23 11:40:00,50.45,50.5,50.37,50.42,23169.0,46.2253,46.2712,46.152,46.1979,23169.0
2015-06-23 11:50:00,50.42,50.45,50.36,50.37,18814.0,46.1979,46.2253,46.1429,46.152,18814.0
2015-06-23 12:00:00,50.38,50.38,50.3,50.33,20231.0,46.1612,46.1612,46.0879,46.1154,20231.0
2015-06-23 12:10:00,50.32,50.4,50.32,50.4,23189.0,46.1062,46.1795,46.1062,46.1795,23189.0
2015-06-23 12:20:00,50.4,50.43,50.36,50.39,16680.0,46.1795,46.207,46.1429,46.1704,16680.0
2015-06-23 12:30:00,50.38,50.42,50.34,50.38,13747.0,46.1612,46.1979,46.1246,46.1612,13747.0
2015-06-23 12:40:00,50.38,50.4,50.34,50.34,28624.0,46.1612,46.1795,46.1246,46.1246,28624.0
2015-06-23 12:50:00,50.34,50.36,50.32,50.36,35176.0,46.1246,46.1429,46.1062,46.1429,35176.0
2015-06-23 13:00:00,50.36,50.39,50.33,50.39,20661.0,46.1429,46.1704,46.1154,46.1704,20661.0
2015-06-23 13:10:00,50.39,50.44,50.38,50.44,13139.0,46.1704,46.2162,46.1612,46.2162,13139.0
2015-06-23 13:20:00,50.43,50.43,50.4,50.41,14870.0,46.207,46.207,46.1795,46.1887,14870.0
2015-06-23 13:30:00,50.41,50.42,50.35,50.4,24635.0,46.1887,46.1979,46.1337,46.1795,24635.0
2015-06-23 13:40:00,50.4,50.42,50.38,50.38,10063.0,46.1795,46.1979,46.1612,46.1612,10063.0
2015-06-23 13:50:00,50.39,50.41,50.38,50.41,26327.0,46.1704,46.1887,46.1612,46.1887,26327.0
2015-06-23 14:00:00,50.4,50.42,50.38,50.39,17312.0,46.1795,46.1979,46.1612,46.1704,17312.0
2015-06-23 14:10:00,50.4,50.43,50.38,50.42,22840.0,46.1795,46.207,46.1612,46.1979,22840.0
2015-06-23 14:20:00,50.42,50.42,50.37,50.4,38647.0,46.1979,46.1979,46.152,46.1795,38647.0
2015-06-23 14:30:00,50.41,50.44,50.37,50.42,26586.0,46.1887,46.2162,46.152,46.1979,26586.0
2015-06-23 14:40:00,50.41,50.46,50.41,50.45,43882.0,46.1887,46.2345,46.1887,46.2253,43882.0
2015-06-23 14:50:00,50.45,50.5,50.43,50.5,49010.0,46.2253,46.2712,46.207,46.2712,49010.0
2015-06-23 15:00:00,50.49,50.56,50.48,50.52,71419.0,46.262,46.3261,46.2528,46.2895,71419.0
2015-06-23 15:10:00,50.52,50.58,50.5,50.5,99921.0,46.2895,46.3445,46.2712,46.2712,99921.0
2015-06-23 15:20:00,50.5,50.52,50.44,50.47,151193.0,46.2712,46.2895,46.2162,46.2437,151193.0
2015-06-23 15:30:00,50.47,50.53,50.45,50.46,76459.0,46.2437,46.2986,46.2253,46.2345,76459.0
2015-06-23 15:40:00,50.46,50.51,50.45,50.48,128745.0,46.2345,46.2803,46.2253,46.2528,128745.0
2015-06-23 15:50:00,50.47,50.48,50.42,50.45,309526.0,46.2437,46.2528,46.1979,46.2253,309526.0
2015-06-24 09:30:00,50.55,50.72,50.37,50.44,43351.0,46.317,46.4727,46.152,46.2162,43351.0
2015-06-24 09:40:00,50.43,50.47,50.21,50.23,44315.0,46.207,46.2437,46.0054,46.0238,44315.0
2015-06-24 09:50:00,50.22,50.26,50.08,50.14,78661.0,46.0146,46.0512,45.8863,45.9413,78661.0
2015-06-24 10:00:00,50.14,50.16,50.06,50.11,72197.0,45.9413,45.9596,45.868,45.9138,72197.0
2015-06-24 10:10:00,50.11,50.15,50.02,50.07,49639.0,45.9138,45.9505,45.8313,45.8772,49639.0
2015-06-24 10:20:00,50.06,50.08,49.97,50.07,57175.0,45.868,45.8863,45.7855,45.8772,57175.0
2015-06-24 10:30:00,50.07,50.21,50.05,50.11,46169.0,45.8772,46.0054,45.8588,45.9138,46169.0
2015-06-24 10:40:00,50.13,50.17,50.04,50.05,72734.0,45.9321,45.9688,45.8497,45.8588,72734.0
2015-06-24 10:50:00,50.05,50.09,49.98,50.08,144278.0,45.8588,45.8955,45.7947,45.8863,144278.0
2015-06-24 11:00:00,50.07,50.1,49.98,50.05,217377.0,45.8772,45.9046,45.7947,45.8588,217377.0
2015-06-24 11:10:00,50.04,50.04,49.89,49.92,113944.0,45.8497,45.8497,45.7122,45.7397,113944.0
2015-06-24 11:20:00,49.93,49.96,49.88,49.96,44611.0,45.7489,45.7764,45.7031,45.7764,44611.0
2015-06-24 11:30:00,49.95,50.0,49.92,49.93,124530.0,45.7672,45.813,45.7397,45.7489,124530.0
2015-06-24 11:40:00,49.93,49.93,49.78,49.81,91770.0,45.7489,45.7489,45.6114,45.6389,91770.0
2015-06-24 11:50:00,49.81,49.83,49.76,49.78,71445.0,45.6389,45.6573,45.5931,45.6114,71445.0
2015-06-24 12:00:00,49.77,49.81,49.75,49.8,41030.0,45.6023,45.6389,45.584,45.6298,41030.0
2015-06-24 12:10:00,49.8,49.92,49.78,49.83,60245.0,45.6298,45.7397,45.6114,45.6573,60245.0
2015-06-24 12:20:00,49.84,49.85,49.8,49.83,57841.0,45.6664,45.6756,45.6298,45.6573,57841.0
2015-06-24 12:30:00,49.83,49.87,49.8,49.87,20229.0,45.6573,45.6939,45.6298,45.6939,20229.0
2015-06-24 12:40:00,49.86,49.87,49.79,49.82,26506.0,45.6847,45.6939,45.6206,45.6481,26506.0
2015-06-24 12:50:00,49.81,49.82,49.75,49.8,25784.0,45.6389,45.6481,45.584,45.6298,25784.0
2015-06-24 13:00:00,49.79,49.88,49.78,49.88,22338.0,45.6206,45.7031,45.6114,45.7031,22338.0
2015-06-24 13:10:00,49.88,49.92,49.87,49.91,20557.0,45.7031,45.7397,45.6939,45.7306,20557.0
2015-06-24 13:20:00,49.92,49.95,49.83,49.87,49425.0,45.7397,45.7672,45.6573,45.6939,49425.0
2015-06-24 13:30:00,49.87,49.87,49.84,49.86,28241.0,45.6939,45.6939,45.6664,45.6847,28241.0
2015-06-24 13:40:00,49.85,49.92,49.84,49.91,30388.0,45.6756,45.7397,45.6664,45.7306,30388.0
2015-06-24 13:50:00,49.92,49.95,49.87,49.94,91049.0,45.7397,45.7672,45.6939,45.758,91049.0
2015-06-24 14:00:00,49.94,49.95,49.89,49.89,67365.0,45.758,45.7672,45.7122,45.7122,67365.0
2015-06-24 14:10:00,49.89,49.9,49.84,49.84,40996.0,45.7122,45.7214,45.6664,45.6664,40996.0
2015-06-24 14:20:00,49.84,49.89,49.83,49.88,29246.0,45.6664,45.7122,45.6573,45.7031,29246.0
2015-06-24 14:30:00,49.88,49.89,49.85,49.88,55849.0,45.7031,45.7122,45.6756,45.7031,55849.0
2015-06-24 14:40:00,49.89,49.89,49.86,49.88,17023.0,45.7122,45.7122,45.6847,45.7031,17023.0
2015-06-24 14:50:00,49.88,49.9,49.87,49.89,45981.0,45.7031,45.7214,45.6939,45.7122,45981.0
2015-06-24 15:00:00,49.89,50.03,49.88,50.02,133194.0,45.7122,45.8405,45.7031,45.8313,133194.0
2015-06-24 15:10:00,50.02,50.05,49.91,49.97,229688.0,45.8313,45.8588,45.7306,45.7855,229688.0
2015-06-24 15:20:00,49.97,50.01,49.92,49.98,288481.0,45.7855,45.8222,45.7397,45.7947,288481.0
2015-06-24 15:30:00,49.97,50.06,49.97,50.01,177048.0,45.7855,45.868,45.7855,45.8222,177048.0
2015-06-24 15:40:00,50.02,50.04,49.92,49.92,123525.0,45.8313,45.8497,45.7397,45.7397,123525.0
2015-06-24 15:50:00,49.93,49.94,49.85,49.86,261999.0,45.7489,45.758,45.6756,45.6847,261999.0
2015-06-25 09:30:00,50.01,50.05,49.65,49.68,68423.0,45.8222,45.8588,45.4923,45.5198,68423.0
2015-06-25 09:40:00,49.67,49.77,49.62,49.64,44052.0,45.5107,45.6023,45.4648,45.4832,44052.0
2015-06-25 09:50:00,49.65,49.72,49.64,49.67,57116.0,45.4923,45.5565,45.4832,45.5107,57116.0
2015-06-25 10:00:00,49.66,49.69,49.6,49.6,83168.0,45.5015,45.529,45.4465,45.4465,83168.0
2015-06-25 10:10:00,49.61,49.66,49.59,49.65,84237.0,45.4557,45.5015,45.4374,45.4923,84237.0
2015-06-25 10:20:00,49.64,49.7,49.61,49.63,75546.0,45.4832,45.5381,45.4557,45.474,75546.0
2015-06-25 10:30:00,49.63,49.64,49.51,49.54,89940.0,45.474,45.4832,45.3641,45.3915,89940.0
2015-06-25 10:40:00,49.54,49.56,49.51,49.52,112093.0,45.3915,45.4099,45.3641,45.3732,112093.0
2015-06-25 10:50:00,49.52,49.67,49.51,49.66,64851.0,45.3732,45.5107,45.3641,45.5015,64851.0
2015-06-25 11:00:00,49.66,49.75,49.64,49.7,49964.0,45.5015,45.584,45.4832,45.5381,49964.0
2015-06-25 11:10:00,49.7,49.8,49.68,49.76,132544.0,45.5381,45.6298,45.5198,45.5931,132544.0
2015-06-25 11:20:00,49.76,49.82,49.73,49.81,99877.0,45.5931,45.6481,45.5656,45.6389,99877.0
2015-06-25 11:30:00,49.8,49.82,49.75,49.79,45328.0,45.6298,45.6481,45.584,45.6206,45328.0
2015-06-25 11:40:00,49.79,49.79,49.74,49.77,53621.0,45.6206,45.6206,45.5748,45.6023,53621.0
2015-06-25 11:50:00,49.77,49.85,49.77,49.84,39626.0,45.6023,45.6756,45.6023,45.6664,39626.0
2015-06-25 12:00:00,49.84,49.9,49.83,49.87,39645.0,45.6664,45.7214,45.6573,45.6939,39645.0
2015-06-25 12:10:00,49.87,49.87,49.79,49.8,32253.0,45.6939,45.6939,45.6206,45.6298,32253.0
2015-06-25 12:20:00,49.79,49.86,49.78,49.79,34914.0,45.6206,45.6847,45.6114,45.6206,34914.0
2015-06-25 12:30:00,49.78,49.79,49.73,49.78,70636.0,45.6114,45.6206,45.5656,45.6114,70636.0
2015-06-25 12:40:00,49.78,49.81,49.77,49.78,52080.0,45.6114,45.6389,45.6023,45.6114,52080.0
2015-06-25 12:50:00,49.78,49.81,49.76,49.81,36324.0,45.6114,45.6389,45.5931,45.6389,36324.0
2015-06-25 13:00:00,49.81,49.83,49.78,49.82,21264.0,45.6389,45.6573,45.6114,45.6481,21264.0
2015-06-25 13:10:00,49.81,49.84,49.81,49.84,19030.0,45.6389,45.6664,45.6389,45.6664,19030.0
2015-06-25 13:20:00,49.84,49.84,49.8,49.83,32866.0,45.6664,45.6664,45.6298,45.6573,32866.0
2015-06-25 13:30:00,49.82,49.87,49.81,49.86,55868.0,45.6481,45.6939,45.6389,45.6847,55868.0
2015-06-25 13:40:00,49.87,49.87,49.81,49.87,38426.0,45.6939,45.6939,45.6389,45.6939,38426.0
2015-06-25 13:50:00,49.87,49.89,49.85,49.88,35297.0,45.6939,45.7122,45.6756,45.7031,35297.0
2015-06-25 14:00:00,49.88,49.88,49.83,49.87,44476.0,45.7031,45.7031,45.6573,45.6939,44476.0
2015-06-25 14:10:00,49.88,49.88,49.83,49.84,45929.0,45.7031,45.7031,45.6573,45.6664,45929.0
2015-06-25 14:20:00,49.84,49.86,49.77,49.8,35924.0,45.6664,45.6847,45.6023,45.6298,35924.0
2015-06-25 14:30:00,49.8,49.82,49.76,49.79,40418.0,45.6298,45.6481,45.5931,45.6206,40418.0
2015-06-25 14:40:00,49.8,49.8,49.75,49.75,36385.0,45.6298,45.6298,45.584,45.584,36385.0
2015-06-25 14:50:00,49.76,49.78,49.74,49.78,62003.0,45.5931,45.6114,45.5748,45.6114,62003.0
2015-06-25 15:00:00,49.78,49.82,49.76,49.8,72194.0,45.6114,45.6481,45.5931,45.6298,72194.0
2015-06-25 15:10:00,49.8,49.81,49.75,49.76,88693.0,45.6298,45.6389,45.584,45.5931,88693.0
2015-06-25 15:20:00,49.76,49.77,49.72,49.72,126177.0,45.5931,45.6023,45.5565,45.5565,126177.0
2015-06-25 15:30:00,49.72,49.73,49.66,49.7,102360.0,45.5565,45.5656,45.5015,45.5381,102360.0
2015-06-25 15:40:00,49.7,49.71,49.64,49.66,156770.0,45.5381,45.5473,45.4832,45.5015,156770.0
2015-06-25 15:50:00,49.66,49.67,49.59,49.61,341746.0,45.5015,45.5107,45.4374,45.4557,341746.0
2015-06-26 09:30:00,49.11,49.21,48.85,48.91,60426.0,45.4095,45.502,45.1691,45.2246,60426.0
2015-06-26 09:40:00,48.9,49.01,48.8,48.82,80570.0,45.2153,45.317,45.1229,45.1414,80570.0
2015-06-26 09:50:00,48.83,48.93,48.76,48.91,189136.0,45.1506,45.2431,45.0859,45.2246,189136.0
2015-06-26 10:00:00,48.92,49.21,48.86,49.21,62209.0,45.2338,45.502,45.1783,45.502,62209.0
2015-06-26 10:10:00,49.21,49.22,49.12,49.18,37772.0,45.502,45.5112,45.4187,45.4742,37772.0
2015-06-26 10:20:00,49.18,49.21,49.1,49.21,55829.0,45.4742,45.502,45.4003,45.502,55829.0
2015-06-26 10:30:00,49.22,49.34,49.22,49.34,36430.0,45.5112,45.6222,45.5112,45.6222,36430.0
2015-06-26 10:40:00,49.33,49.36,49.29,49.36,16481.0,45.6129,45.6407,45.5759,45.6407,16481.0
2015-06-26 10:50:00,49.37,49.47,49.36,49.42,32832.0,45.6499,45.7424,45.6407,45.6961,32832.0
2015-06-26 11:00:00,49.42,49.47,49.29,49.31,47509.0,45.6961,45.7424,45.5759,45.5944,47509.0
2015-06-26 11:10:00,49.31,49.41,49.28,49.38,17775.0,45.5944,45.6869,45.5667,45.6592,17775.0
2015-06-26 11:20:00,49.37,49.38,49.28,49.31,31681.0,45.6499,45.6592,45.5667,45.5944,31681.0
2015-06-26 11:30:00,49.31,49.32,49.25,49.27,52740.0,45.5944,45.6037,45.539,45.5574,52740.0
2015-06-26 11:40:00,49.26,49.36,49.25,49.31,32520.0,45.5482,45.6407,45.539,45.5944,32520.0
2015-06-26 11:50:00,49.31,49.31,49.25,49.3,26460.0,45.5944,45.5944,45.539,45.5852,26460.0
2015-06-26 12:00:00,49.3,49.39,49.29,49.37,90553.0,45.5852,45.6684,45.5759,45.6499,90553.0
2015-06-26 12:10:00,49.37,49.45,49.3,49.41,82477.0,45.6499,45.7239,45.5852,45.6869,82477.0
2015-06-26 12:20:00,49.41,49.43,49.37,49.42,33934.0,45.6869,45.7054,45.6499,45.6961,33934.0
2015-06-26 12:30:00,49.42,49.43,49.35,49.37,72647.0,45.6961,45.7054,45.6314,45.6499,72647.0
2015-06-26 12:40:00,49.37,49.4,49.37,49.38,13413.0,45.6499,45.6776,45.6499,45.6592,13413.0
2015-06-26 12:50:00,49.38,49.43,49.38,49.41,26738.0,45.6592,45.7054,45.6592,45.6869,26738.0
2015-06-26 13:00:00,49.42,49.45,49.34,49.37,42048.0,45.6961,45.7239,45.6222,45.6499,42048.0
2015-06-26 13:10:00,49.37,49.4,49.36,49.37,24107.0,45.6499,45.6776,45.6407,45.6499,24107.0
2015-06-26 13:20:00,49.37,49.47,49.36,49.47,53992.0,45.6499,45.7424,45.6407,45.7424,53992.0
2015-06-26 13:30:00,49.46,49.5,49.44,49.48,23225.0,45.7331,45.7701,45.7146,45.7516,23225.0
2015-06-26 13:40:00,49.49,49.57,49.48,49.57,28044.0,45.7609,45.8348,45.7516,45.8348,28044.0
2015-06-26 13:50:00,49.57,49.64,49.56,49.64,39333.0,45.8348,45.8996,45.8256,45.8996,39333.0
2015-06-26 14:00:00,49.64,49.7,49.58,49.59,182553.0,45.8996,45.955,45.8441,45.8533,182553.0
2015-06-26 14:10:00,49.59,49.66,49.59,49.59,47376.0,45.8533,45.9181,45.8533,45.8533,47376.0
2015-06-26 14:20:00,49.59,49.63,49.59,49.62,27860.0,45.8533,45.8903,45.8533,45.8811,27860.0
2015-06-26 14:30:00,49.63,49.66,49.6,49.65,29538.0,45.8903,45.9181,45.8626,45.9088,29538.0
2015-06-26 14:40:00,49.65,49.66,49.6,49.64,27134.0,45.9088,45.9181,45.8626,45.8996,27134.0
2015-06-26 14:50:00,49.65,49.7,49.63,49.65,68578.0,45.9088,45.955,45.8903,45.9088,68578.0
2015-06-26 15:00:00,49.64,49.73,49.63,49.7,50029.0,45.8996,45.9828,45.8903,45.955,50029.0
2015-06-26 15:10:00,49.7,49.71,49.62,49.66,43509.0,45.955,45.9643,45.8811,45.9181,43509.0
2015-06-26 15:20:00,49.66,49.71,49.62,49.71,24675.0,45.9181,45.9643,45.8811,45.9643,24675.0
2015-06-26 15:30:00,49.71,49.74,49.63,49.64,93105.0,45.9643,45.992,45.8903,45.8996,93105.0
2015-06-26 15:40:00,49.65,49.69,49.61,49.69,124240.0,45.9088,45.9458,45.8718,45.9458,124240.0
2015-06-26 15:50:00,49.68,49.73,49.68,49.72,325400.0,45.9365,45.9828,45.9365,45.9735,325400.0
2015-06-29 09:30:00,49.64,49.98,49.6,49.78,64207.0,45.8996,46.2139,45.8626,46.029,64207.0
2015-06-29 09:40:00,49.79,49.92,49.73,49.9,45427.0,46.0383,46.1585,45.9828,46.14,45427.0
2015-06-29 09:50:00,49.89,50.14,49.82,50.1,49322.0,46.1307,46.3619,46.066,46.3249,49322.0
2015-06-29 10:00:00,50.1,50.1,49.97,50.05,27172.0,46.3249,46.3249,46.2047,46.2787,27172.0
2015-06-29 10:10:00,50.04,50.16,50.02,50.09,44366.0,46.2694,46.3804,46.2509,46.3157,44366.0
2015-06-29 10:20:00,50.09,50.27,50.04,50.27,62734.0,46.3157,46.4821,46.2694,46.4821,62734.0
2015-06-29 10:30:00,50.26,50.34,50.16,50.21,54416.0,46.4728,46.5468,46.3804,46.4266,54416.0
2015-06-29 10:40:00,50.23,50.34,50.16,50.27,35070.0,46.4451,46.5468,46.3804,46.4821,35070.0
2015-06-29 10:50:00,50.24,50.35,50.22,50.3,58800.0,46.4544,46.5561,46.4359,46.5098,58800.0
2015-06-29 11:00:00,50.31,50.34,50.21,50.22,48285.0,46.5191,46.5468,46.4266,46.4359,48285.0
2015-06-29 11:10:00,50.23,50.26,50.08,50.13,41311.0,46.4451,46.4728,46.3064,46.3526,41311.0
2015-06-29 11:20:00,50.13,50.26,50.12,50.18,37507.0,46.3526,46.4728,46.3434,46.3989,37507.0
2015-06-29 11:30:00,50.2,50.21,50.15,50.15,47819.0,46.4174,46.4266,46.3711,46.3711,47819.0
2015-06-29 11:40:00,50.15,50.2,50.13,50.17,43741.0,46.3711,46.4174,46.3526,46.3896,43741.0
2015-06-29 11:50:00,50.18,50.18,50.09,50.18,52209.0,46.3989,46.3989,46.3157,46.3989,52209.0
2015-06-29 12:00:00,50.18,50.3,50.17,50.26,41914.0,46.3989,46.5098,46.3896,46.4728,41914.0
2015-06-29 12:10:00,50.26,50.27,50.17,50.19,22346.0,46.4728,46.4821,46.3896,46.4081,22346.0
2015-06-29 12:20:00,50.18,50.2,50.11,50.14,26104.0,46.3989,46.4174,46.3341,46.3619,26104.0
2015-06-29 12:30:00,50.15,50.15,50.05,50.05,26962.0,46.3711,46.3711,46.2787,46.2787,26962.0
2015-06-29 12:40:00,50.05,50.08,50.01,50.01,26651.0,46.2787,46.3064,46.2417,46.2417,26651.0
2015-06-29 12:50:00,50.01,50.09,50.0,50.09,19054.0,46.2417,46.3157,46.2324,46.3157,19054.0
2015-06-29 13:00:00,50.08,50.1,50.02,50.04,31170.0,46.3064,46.3249,46.2509,46.2694,31170.0
2015-06-29 13:10:00,50.03,50.03,49.91,49.92,42257.0,46.2602,46.2602,46.1492,46.1585,42257.0
2015-06-29 13:20:00,49.91,49.95,49.88,49.91,34782.0,46.1492,46.1862,46.1215,46.1492,34782.0
2015-06-29 13:30:00,49.9,49.92,49.89,49.89,13541.0,46.14,46.1585,46.1307,46.1307,13541.0
2015-06-29 13:40:00,49.89,49.9,49.84,49.88,27479.0,46.1307,46.14,46.0845,46.1215,27479.0
2015-06-29 13:50:00,49.88,49.89,49.8,49.84,59077.0,46.1215,46.1307,46.0475,46.0845,59077.0
2015-06-29 14:00:00,49.84,49.84,49.79,49.8,19001.0,46.0845,46.0845,46.0383,46.0475,19001.0
2015-06-29 14:10:00,49.79,49.8,49.71,49.75,31291.0,46.0383,46.0475,45.9643,46.0013,31291.0
2015-06-29 14:20:00,49.74,49.76,49.67,49.7,32010.0,45.992,46.0105,45.9273,45.955,32010.0
2015-06-29 14:30:00,49.7,49.8,49.68,49.8,31833.0,45.955,46.0475,45.9365,46.0475,31833.0
2015-06-29 14:40:00,49.81,49.84,49.78,49.79,49555.0,46.0568,46.0845,46.029,46.0383,49555.0
2015-06-29 14:50:00,49.8,49.8,49.7,49.7,33817.0,46.0475,46.0475,45.955,45.955,33817.0
2015-06-29 15:00:00,49.7,49.71,49.62,49.62,62354.0,45.955,45.9643,45.8811,45.8811,62354.0
2015-06-29 15:10:00,49.62,49.68,49.53,49.58,88492.0,45.8811,45.9365,45.7979,45.8441,88492.0
2015-06-29 15:20:00,49.58,49.63,49.54,49.55,162769.0,45.8441,45.8903,45.8071,45.8163,162769.0
2015-06-29 15:30:00,49.54,49.56,49.45,49.46,134352.0,45.8071,45.8256,45.7239,45.7331,134352.0
2015-06-29 15:40:00,49.46,49.46,49.34,49.41,105929.0,45.7331,45.7331,45.6222,45.6869,105929.0
2015-06-29 15:50:00,49.41,49.48,49.28,49.34,364333.0,45.6869,45.7516,45.5667,45.6222,364333.0
2015-06-30 09:30:00,49.65,49.65,49.27,49.38,66490.0,45.9088,45.9088,45.5574,45.6592,66490.0
2015-06-30 09:40:00,49.39,49.61,49.31,49.35,35583.0,45.6684,45.8718,45.5944,45.6314,35583.0
2015-06-30 09:50:00,49.36,49.43,49.28,49.33,34634.0,45.6407,45.7054,45.5667,45.6129,34634.0
2015-06-30 10:00:00,49.34,49.42,49.29,49.32,25731.0,45.6222,45.6961,45.5759,45.6037,25731.0
2015-06-30 10:10:00,49.29,49.32,49.19,49.19,37080.0,45.5759,45.6037,45.4835,45.4835,37080.0
2015-06-30 10:20:00,49.19,49.2,49.12,49.18,52939.0,45.4835,45.4927,45.4187,45.4742,52939.0
2015-06-30 10:30:00,49.19,49.2,49.12,49.19,51293.0,45.4835,45.4927,45.4187,45.4835,51293.0
2015-06-30 10:40:00,49.19,49.28,49.18,49.22,39481.0,45.4835,45.5667,45.4742,45.5112,39481.0
2015-06-30 10:50:00,49.22,49.22,49.07,49.13,96399.0,45.5112,45.5112,45.3725,45.428,96399.0
2015-06-30 11:00:00,49.13,49.14,49.07,49.08,21754.0,45.428,45.4372,45.3725,45.3818,21754.0
2015-06-30 11:10:00,49.09,49.14,49.05,49.1,24062.0,45.391,45.4372,45.354,45.4003,24062.0
2015-06-30 11:20:00,49.1,49.13,49.07,49.08,28347.0,45.4003,45.428,45.3725,45.3818,28347.0
2015-06-30 11:30:00,49.08,49.08,48.98,49.01,52085.0,45.3818,45.3818,45.2893,45.317,52085.0
2015-06-30 11:40:00,49.01,49.07,48.95,49.07,46811.0,45.317,45.3725,45.2616,45.3725,46811.0
2015-06-30 11:50:00,49.07,49.08,48.99,49.0,14606.0,45.3725,45.3818,45.2985,45.3078,14606.0
2015-06-30 12:00:00,49.01,49.04,48.99,49.04,29863.0,45.317,45.3448,45.2985,45.3448,29863.0
2015-06-30 12:10:00,49.03,49.16,49.02,49.13,42081.0,45.3355,45.4557,45.3263,45.428,42081.0
2015-06-30 12:20:00,49.13,49.16,49.02,49.02,46510.0,45.428,45.4557,45.3263,45.3263,46510.0
2015-06-30 12:30:00,49.02,49.04,48.95,48.98,47908.0,45.3263,45.3448,45.2616,45.2893,47908.0
2015-06-30 12:40:00,48.98,48.99,48.93,48.95,66576.0,45.2893,45.2985,45.2431,45.2616,66576.0
2015-06-30 12:50:00,48.96,48.98,48.93,48.95,47150.0,45.2708,45.2893,45.2431,45.2616,47150.0
2015-06-30 13:00:00,48.95,48.98,48.91,48.96,70838.0,45.2616,45.2893,45.2246,45.2708,70838.0
2015-06-30 13:10:00,48.96,49.01,48.95,48.98,69583.0,45.2708,45.317,45.2616,45.2893,69583.0
2015-06-30 13:20:00,48.98,49.04,48.96,49.0,67143.0,45.2893,45.3448,45.2708,45.3078,67143.0
2015-06-30 13:30:00,49.0,49.15,48.96,49.07,177530.0,45.3078,45.4465,45.2708,45.3725,177530.0
2015-06-30 13:40:00,49.07,49.15,49.06,49.13,84976.0,45.3725,45.4465,45.3633,45.428,84976.0
2015-06-30 13:50:00,49.13,49.16,49.04,49.05,49064.0,45.428,45.4557,45.3448,45.354,49064.0
2015-06-30 14:00:00,49.05,49.21,49.03,49.19,57001.0,45.354,45.502,45.3355,45.4835,57001.0
2015-06-30 14:10:00,49.2,49.31,49.19,49.28,42294.0,45.4927,45.5944,45.4835,45.5667,42294.0
2015-06-30 14:20:00,49.29,49.3,49.21,49.25,93655.0,45.5759,45.5852,45.502,45.539,93655.0
2015-06-30 14:30:00,49.24,49.27,49.19,49.23,38702.0,45.5297,45.5574,45.4835,45.5205,38702.0
2015-06-30 14:40:00,49.22,49.23,49.1,49.14,40020.0,45.5112,45.5205,45.4003,45.4372,40020.0
2015-06-30 14:50:00,49.14,49.16,49.06,49.06,58343.0,45.4372,45.4557,45.3633,45.3633,58343.0
2015-06-30 15:00:00,49.07,49.14,49.05,49.07,59254.0,45.3725,45.4372,45.354,45.3725,59254.0
2015-06-30 15:10:00,49.07,49.12,48.96,48.96,92200.0,45.3725,45.4187,45.2708,45.2708,92200.0
2015-06-30 15:20:00,48.97,49.0,48.94,48.97,49192.0,45.28,45.3078,45.2523,45.28,49192.0
2015-06-30 15:30:00,48.97,49.04,48.97,49.0,50173.0,45.28,45.3448,45.28,45.3078,50173.0
2015-06-30 15:40:00,48.99,49.21,48.93,49.21,184216.0,45.2985,45.502,45.2431,45.502,184216.0
2015-06-30 15:50:00,49.21,49.22,49.1,49.1,230846.0,45.502,45.5112,45.4003,45.4003,230846.0
2015-07-01 09:30:00,49.23,49.46,49.17,49.25,52864.0,45.5205,45.7331,45.465,45.539,52864.0
2015-07-01 09:40:00,49.27,49.27,49.1,49.2,40204.0,45.5574,45.5574,45.4003,45.4927,40204.0
2015-07-01 09:50:00,49.22,49.28,49.17,49.19,30144.0,45.5112,45.5667,45.465,45.4835,30144.0
2015-07-01 10:00:00,49.19,49.37,49.19,49.34,51093.0,45.4835,45.6499,45.4835,45.6222,51093.0
2015-07-01 10:10:00,49.34,49.4,49.26,49.28,51307.0,45.6222,45.6776,45.5482,45.5667,51307.0
2015-07-01 10:20:00,49.28,49.33,49.24,49.28,44625.0,45.5667,45.6129,45.5297,45.5667,44625.0
2015-07-01 10:30:00,49.28,49.28,49.07,49.21,70574.0,45.5667,45.5667,45.3725,45.502,70574.0
2015-07-01 10:40:00,49.2,49.26,49.19,49.19,49192.0,45.4927,45.5482,45.4835,45.4835,49192.0
2015-07-01 10:50:00,49.2,49.22,49.16,49.22,31184.0,45.4927,45.5112,45.4557,45.5112,31184.0
2015-07-01 11:00:00,49.22,49.29,49.2,49.27,32535.0,45.5112,45.5759,45.4927,45.5574,32535.0
2015-07-01 11:10:00,49.27,49.33,49.27,49.3,27266.0,45.5574,45.6129,45.5574,45.5852,27266.0
2015-07-01 11:20:00,49.29,49.33,49.27,49.31,36970.0,45.5759,45.6129,45.5574,45.5944,36970.0
2015-07-01 11:30:00,49.31,49.36,49.29,49.3,208207.0,45.5944,45.6407,45.5759,45.5852,208207.0
2015-07-01 11:40:00,49.3,49.41,49.29,49.41,45078.0,45.5852,45.6869,45.5759,45.6869,45078.0
2015-07-01 11:50:00,49.4,49.41,49.3,49.31,25099.0,45.6776,45.6869,45.5852,45.5944,25099.0
2015-07-01 12:00:00,49.31,49.39,49.28,49.38,20366.0,45.5944,45.6684,45.5667,45.6592,20366.0
2015-07-01 12:10:00,49.38,49.41,49.36,49.39,29682.0,45.6592,45.6869,45.6407,45.6684,29682.0
2015-07-01 12:20:00,49.38,49.41,49.31,49.38,31991.0,45.6592,45.6869,45.5944,45.6592,31991.0
2015-07-01 12:30:00,49.38,49.39,49.32,49.34,25618.0,45.6592,45.6684,45.6037,45.6222,25618.0
2015-07-01 12:40:00,49.34,49.39,49.3,49.36,72578.0,45.6222,45.6684,45.5852,45.6407,72578.0
2015-07-01 12:50:00,49.35,49.36,49.32,49.35,24943.0,45.6314,45.6407,45.6037,45.6314,24943.0
2015-07-01 13:00:00,49.35,49.37,49.27,49.31,38472.0,45.6314,45.6499,45.5574,45.5944,38472.0
2015-07-01 13:10:00,49.3,49.39,49.29,49.38,22769.0,45.5852,45.6684,45.5759,45.6592,22769.0
2015-07-01 13:20:00,49.39,49.4,49.35,49.37,59261.0,45.6684,45.6776,45.6314,45.6499,59261.0
2015-07-01 13:30:00,49.38,49.44,49.37,49.41,52068.0,45.6592,45.7146,45.6499,45.6869,52068.0
2015-07-01 13:40:00,49.41,49.47,49.41,49.47,21969.0,45.6869,45.7424,45.6869,45.7424,21969.0
2015-07-01 13:50:00,49.46,49.46,49.38,49.38,49676.0,45.7331,45.7331,45.6592,45.6592,49676.0
2015-07-01 14:00:00,49.38,49.43,49.32,49.34,94601.0,45.6592,45.7054,45.6037,45.6222,94601.0
2015-07-01 14:10:00,49.34,49.45,49.34,49.44,26107.0,45.6222,45.7239,45.6222,45.7146,26107.0
2015-07-01 14:20:00,49.44,49.44,49.39,49.39,46313.0,45.7146,45.7146,45.6684,45.6684,46313.0
2015-07-01 14:30:00,49.4,49.41,49.37,49.41,36678.0,45.6776,45.6869,45.6499,45.6869,36678.0
2015-07-01 14:40:00,49.4,49.41,49.37,49.39,65939.0,45.6776,45.6869,45.6499,45.6684,65939.0
2015-07-01 14:50:00,49.39,49.41,49.36,49.39,34057.0,45.6684,45.6869,45.6407,45.6684,34057.0
2015-07-01 15:00:00,49.39,49.43,49.37,49.37,43821.0,45.6684,45.7054,45.6499,45.6499,43821.0
2015-07-01 15:10:00,49.37,49.4,49.35,49.35,62287.0,45.6499,45.6776,45.6314,45.6314,62287.0
2015-07-01 15:20:00,49.35,49.38,49.33,49.37,167571.0,45.6314,45.6592,45.6129,45.6499,167571.0
2015-07-01 15:30:00,49.38,49.39,49.23,49.28,149106.0,45.6592,45.6684,45.5205,45.5667,149106.0
2015-07-01 15:40:00,49.27,49.32,49.21,49.28,123004.0,45.5574,45.6037,45.502,45.5667,123004.0
2015-07-01 15:50:00,49.28,49.38,49.27,49.37,375224.0,45.5667,45.6592,45.5574,45.6499,375224.0
2015-07-02 09:30:00,49.68,50.18,49.68,49.8,81622.0,45.9365,46.3989,45.9365,46.0475,81622.0
2015-07-02 09:40:00,49.8,49.98,49.77,49.77,205210.0,46.0475,46.2139,46.0198,46.0198,205210.0
2015-07-02 09:50:00,49.77,50.09,49.75,50.06,151699.0,46.0198,46.3157,46.0013,46.2879,151699.0
2015-07-02 10:00:00,50.05,50.09,50.03,50.05,115195.0,46.2787,46.3157,46.2602,46.2787,115195.0
2015-07-02 10:10:00,50.04,50.12,50.02,50.06,84976.0,46.2694,46.3434,46.2509,46.2879,84976.0
2015-07-02 10:20:00,50.05,50.1,50.02,50.05,43881.0,46.2787,46.3249,46.2509,46.2787,43881.0
2015-07-02 10:30:00,50.05,50.13,50.03,50.05,166297.0,46.2787,46.3526,46.2602,46.2787,166297.0
2015-07-02 10:40:00,50.05,50.06,49.89,49.89,277415.0,46.2787,46.2879,46.1307,46.1307,277415.0
2015-07-02 10:50:00,49.9,49.94,49.84,49.86,120773.0,46.14,46.177,46.0845,46.103,120773.0
2015-07-02 11:00:00,49.86,49.95,49.85,49.86,47327.0,46.103,46.1862,46.0937,46.103,47327.0
2015-07-02 11:10:00,49.87,49.97,49.85,49.95,67646.0,46.1122,46.2047,46.0937,46.1862,67646.0
2015-07-02 11:20:00,49.94,49.94,49.83,49.86,63482.0,46.177,46.177,46.0752,46.103,63482.0
2015-07-02 11:30:00,49.85,49.92,49.84,49.87,48924.0,46.0937,46.1585,46.0845,46.1122,48924.0
2015-07-02 11:40:00,49.88,49.91,49.85,49.9,28360.0,46.1215,46.1492,46.0937,46.14,28360.0
2015-07-02 11:50:00,49.9,49.9,49.82,49.87,51938.0,46.14,46.14,46.066,46.1122,51938.0
2015-07-02 12:00:00,49.87,49.9,49.82,49.86,34156.0,46.1122,46.14,46.066,46.103,34156.0
2015-07-02 12:10:00,49.87,49.91,49.84,49.88,52638.0,46.1122,46.1492,46.0845,46.1215,52638.0
2015-07-02 12:20:00,49.89,49.9,49.85,49.86,33781.0,46.1307,46.14,46.0937,46.103,33781.0
2015-07-02 12:30:00,49.86,49.88,49.76,49.76,63842.0,46.103,46.1215,46.0105,46.0105,63842.0
2015-07-02 12:40:00,49.76,49.77,49.66,49.71,144481.0,46.0105,46.0198,45.9181,45.9643,144481.0
2015-07-02 12:50:00,49.7,49.72,49.65,49.67,34800.0,45.955,45.9735,45.9088,45.9273,34800.0
2015-07-02 13:00:00,49.67,49.68,49.57,49.58,37887.0,45.9273,45.9365,45.8348,45.8441,37887.0
2015-07-02 13:10:00,49.58,49.71,49.54,49.69,74421.0,45.8441,45.9643,45.8071,45.9458,74421.0
2015-07-02 13:20:00,49.69,49.73,49.61,49.71,29133.0,45.9458,45.9828,45.8718,45.9643,29133.0
2015-07-02 13:30:00,49.72,49.75,49.62,49.63,32214.0,45.9735,46.0013,45.8811,45.8903,32214.0
2015-07-02 13:40:00,49.64,49.72,49.61,49.72,47560.0,45.8996,45.9735,45.8718,45.9735,47560.0
2015-07-02 13:50:00,49.71,49.73,49.59,49.62,76319.0,45.9643,45.9828,45.8533,45.8811,76319.0
2015-07-02 14:00:00,49.62,49.62,49.52,49.6,56410.0,45.8811,45.8811,45.7886,45.8626,56410.0
2015-07-02 14:10:00,49.59,49.65,49.56,49.63,60725.0,45.8533,45.9088,45.8256,45.8903,60725.0
2015-07-02 14:20:00,49.62,49.67,49.61,49.62,29610.0,45.8811,45.9273,45.8718,45.8811,29610.0
2015-07-02 14:30:00,49.61,49.61,49.55,49.57,39512.0,45.8718,45.8718,45.8163,45.8348,39512.0
2015-07-02 14:40:00,49.58,49.59,49.54,49.57,49678.0,45.8441,45.8533,45.8071,45.8348,49678.0
2015-07-02 14:50:00,49.57,49.65,49.55,49.64,55107.0,45.8348,45.9088,45.8163,45.8996,55107.0
2015-07-02 15:00:00,49.65,49.68,49.62,49.63,50669.0,45.9088,45.9365,45.8811,45.8903,50669.0
2015-07-02 15:10:00,49.63,49.67,49.61,49.63,72959.0,45.8903,45.9273,45.8718,45.8903,72959.0
2015-07-02 15:20:00,49.63,49.78,49.63,49.76,52806.0,45.8903,46.029,45.8903,46.0105,52806.0
2015-07-02 15:30:00,49.76,49.76,49.64,49.69,100655.0,46.0105,46.0105,45.8996,45.9458,100655.0
2015-07-02 15:40:00,49.69,49.75,49.64,49.73,140832.0,45.9458,46.0013,45.8996,45.9828,140832.0
2015-07-02 15:50:00,49.73,49.82,49.7,49.78,277410.0,45.9828,46.066,45.955,46.029,277410.0
2015-07-06 09:30:00,49.61,50.06,49.53,50.01,85037.0,45.8718,46.2879,45.7979,46.2417,85037.0
2015-07-06 09:40:00,50.02,50.1,49.95,50.01,135969.0,46.2509,46.3249,46.1862,46.2417,135969.0
2015-07-06 09:50:00,50.02,50.05,49.89,49.91,33196.0,46.2509,46.2787,46.1307,46.1492,33196.0
2015-07-06 10:00:00,49.91,49.92,49.68,49.7,57888.0,46.1492,46.1585,45.9365,45.955,57888.0
2015-07-06 10:10:00,49.71,49.85,49.7,49.74,46834.0,45.9643,46.0937,45.955,45.992,46834.0
2015-07-06 10:20:00,49.73,49.76,49.66,49.67,47138.0,45.9828,46.0105,45.9181,45.9273,47138.0
2015-07-06 10:30:00,49.66,49.7,49.62,49.67,52598.0,45.9181,45.955,45.8811,45.9273,52598.0
2015-07-06 10:40:00,49.68,49.73,49.61,49.71,77204.0,45.9365,45.9828,45.8718,45.9643,77204.0
2015-07-06 10:50:00,49.71,49.78,49.69,49.75,32630.0,45.9643,46.029,45.9458,46.0013,32630.0
2015-07-06 11:00:00,49.75,49.76,49.6,49.6,53399.0,46.0013,46.0105,45.8626,45.8626,53399.0
2015-07-06 11:10:00,49.61,49.71,49.6,49.68,37152.0,45.8718,45.9643,45.8626,45.9365,37152.0
2015-07-06 11:20:00,49.68,49.72,49.64,49.69,60267.0,45.9365,45.9735,45.8996,45.9458,60267.0
2015-07-06 11:30:00,49.69,49.74,49.67,49.72,70894.0,45.9458,45.992,45.9273,45.9735,70894.0
2015-07-06 11:40:00,49.72,49.79,49.72,49.77,97257.0,45.9735,46.0383,45.9735,46.0198,97257.0
2015-07-06 11:50:00,49.76,49.78,49.68,49.7,73789.0,46.0105,46.029,45.9365,45.955,73789.0
2015-07-06 12:00:00,49.7,49.76,49.67,49.74,30180.0,45.955,46.0105,45.9273,45.992,30180.0
2015-07-06 12:10:00,49.74,49.81,49.73,49.79,21981.0,45.992,46.0568,45.9828,46.0383,21981.0
2015-07-06 12:20:00,49.8,49.82,49.78,49.8,24657.0,46.0475,46.066,46.029,46.0475,24657.0
2015-07-06 12:30:00,49.81,49.81,49.73,49.73,20150.0,46.0568,46.0568,45.9828,45.9828,20150.0
2015-07-06 12:40:00,49.72,49.75,49.69,49.72,35279.0,45.9735,46.0013,45.9458,45.9735,35279.0
2015-07-06 12:50:00,49.72,49.79,49.7,49.76,55590.0,45.9735,46.0383,45.955,46.0105,55590.0
2015-07-06 13:00:00,49.77,49.82,49.76,49.79,15771.0,46.0198,46.066,46.0105,46.0383,15771.0
2015-07-06 13:10:00,49.8,49.82,49.76,49.78,59279.0,46.0475,46.066,46.0105,46.029,59279.0
2015-07-06 13:20:00,49.77,49.79,49.76,49.78,36598.0,46.0198,46.0383,46.0105,46.029,36598.0
2015-07-06 13:30:00,49.77,49.82,49.76,49.79,55763.0,46.0198,46.066,46.0105,46.0383,55763.0
2015-07-06 13:40:00,49.79,49.84,49.77,49.83,29931.0,46.0383,46.0845,46.0198,46.0752,29931.0
2015-07-06 13:50:00,49.83,49.84,49.77,49.8,22243.0,46.0752,46.0845,46.0198,46.0475,22243.0
2015-07-06 14:00:00,49.8,49.81,49.76,49.77,20094.0,46.0475,46.0568,46.0105,46.0198,20094.0
2015-07-06 14:10:00,49.78,49.85,49.76,49.85,38237.0,46.029,46.0937,46.0105,46.0937,38237.0
2015-07-06 14:20:00,49.84,49.87,49.83,49.84,22699.0,46.0845,46.1122,46.0752,46.0845,22699.0
2015-07-06 14:30:00,49.85,49.89,49.82,49.87,32136.0,46.0937,46.1307,46.066,46.1122,32136.0
2015-07-06 14:40:00,49.86,49.93,49.81,49.93,34824.0,46.103,46.1677,46.0568,46.1677,34824.0
2015-07-06 14:50:00,49.93,49.95,49.92,49.95,38901.0,46.1677,46.1862,46.1585,46.1862,38901.0
2015-07-06 15:00:00,49.95,49.96,49.9,49.91,37070.0,46.1862,46.1955,46.14,46.1492,37070.0
2015-07-06 15:10:00,49.91,49.92,49.85,49.9,83614.0,46.1492,46.1585,46.0937,46.14,83614.0
2015-07-06 15:20:00,49.92,49.97,49.9,49.94,66805.0,46.1585,46.2047,46.14,46.177,66805.0
2015-07-06 15:30:00,49.95,50.01,49.94,49.96,57408.0,46.1862,46.2417,46.177,46.1955,57408.0
2015-07-06 15:40:00,49.96,50.0,49.95,49.98,145325.0,46.1955,46.2324,46.1862,46.2139,145325.0
2015-07-06 15:50:00,49.98,50.05,49.97,50.04,319026.0,46.2139,46.2787,46.2047,46.2694,319026.0
2015-07-07 09:30:00,50.3,50.66,50.25,50.58,161591.0,46.5098,46.8427,46.4636,46.7687,161591.0
2015-07-07 09:40:00,50.58,50.63,50.51,50.56,173195.0,46.7687,46.815,46.704,46.7502,173195.0
2015-07-07 09:50:00,50.56,50.74,50.55,50.68,63829.0,46.7502,46.9167,46.741,46.8612,63829.0
2015-07-07 10:00:00,50.68,50.72,50.62,50.65,108376.0,46.8612,46.8982,46.8057,46.8335,108376.0
2015-07-07 10:10:00,50.65,50.7,50.6,50.61,72799.0,46.8335,46.8797,46.7872,46.7965,72799.0
2015-07-07 10:20:00,50.61,50.61,50.51,50.61,59958.0,46.7965,46.7965,46.704,46.7965,59958.0
2015-07-07 10:30:00,50.61,50.71,50.53,50.68,48711.0,46.7965,46.8889,46.7225,46.8612,48711.0
2015-07-07 10:40:00,50.67,50.74,50.61,50.7,61428.0,46.852,46.9167,46.7965,46.8797,61428.0
2015-07-07 10:50:00,50.7,50.94,50.68,50.92,69615.0,46.8797,47.1016,46.8612,47.0831,69615.0
2015-07-07 11:00:00,50.92,50.94,50.87,50.9,90574.0,47.0831,47.1016,47.0369,47.0646,90574.0
2015-07-07 11:10:00,50.9,51.05,50.9,51.03,58283.0,47.0646,47.2033,47.0646,47.1848,58283.0
2015-07-07 11:20:00,51.02,51.11,50.96,51.02,75731.0,47.1756,47.2588,47.1201,47.1756,75731.0
2015-07-07 11:30:00,51.02,51.1,50.92,51.07,61292.0,47.1756,47.2496,47.0831,47.2218,61292.0
2015-07-07 11:40:00,51.07,51.25,51.07,51.23,72299.0,47.2218,47.3882,47.2218,47.3698,72299.0
2015-07-07 11:50:00,51.22,51.31,51.13,51.24,50891.0,47.3605,47.4437,47.2773,47.379,50891.0
2015-07-07 12:00:00,51.24,51.38,51.18,51.37,49082.0,47.379,47.5085,47.3235,47.4992,49082.0
2015-07-07 12:10:00,51.36,51.36,51.24,51.3,27780.0,47.49,47.49,47.379,47.4345,27780.0
2015-07-07 12:20:00,51.29,51.36,51.27,51.3,24385.0,47.4252,47.49,47.4067,47.4345,24385.0
2015-07-07 12:30:00,51.29,51.35,51.27,51.31,164785.0,47.4252,47.4807,47.4067,47.4437,164785.0
2015-07-07 12:40:00,51.32,51.33,51.22,51.22,202673.0,47.453,47.4622,47.3605,47.3605,202673.0
2015-07-07 12:50:00,51.23,51.26,51.14,51.14,48456.0,47.3698,47.3975,47.2865,47.2865,48456.0
2015-07-07 13:00:00,51.15,51.17,51.1,51.14,36331.0,47.2958,47.3143,47.2496,47.2865,36331.0
2015-07-07 13:10:00,51.15,51.23,51.12,51.18,27675.0,47.2958,47.3698,47.268,47.3235,27675.0
2015-07-07 13:20:00,51.19,51.2,51.08,51.11,40853.0,47.3328,47.342,47.2311,47.2588,40853.0
2015-07-07 13:30:00,51.11,51.2,51.11,51.16,33816.0,47.2588,47.342,47.2588,47.305,33816.0
2015-07-07 13:40:00,51.16,51.2,51.14,51.17,25177.0,47.305,47.342,47.2865,47.3143,25177.0
2015-07-07 13:50:00,51.17,51.19,51.11,51.19,35374.0,47.3143,47.3328,47.2588,47.3328,35374.0
2015-07-07 14:00:00,51.18,51.24,51.17,51.21,43017.0,47.3235,47.379,47.3143,47.3513,43017.0
2015-07-07 14:10:00,51.21,51.21,51.16,51.2,97387.0,47.3513,47.3513,47.305,47.342,97387.0
2015-07-07 14:20:00,51.19,51.28,51.17,51.25,57270.0,47.3328,47.416,47.3143,47.3882,57270.0
2015-07-07 14:30:00,51.25,51.3,51.2,51.26,56176.0,47.3882,47.4345,47.342,47.3975,56176.0
2015-07-07 14:40:00,51.25,51.47,51.25,51.42,71997.0,47.3882,47.5917,47.3882,47.5454,71997.0
2015-07-07 14:50:00,51.43,51.62,51.41,51.62,48297.0,47.5547,47.7304,47.5362,47.7304,48297.0
2015-07-07 15:00:00,51.62,51.65,51.48,51.5,111926.0,47.7304,47.7581,47.6009,47.6194,111926.0
2015-07-07 15:10:00,51.5,51.57,51.45,51.54,158993.0,47.6194,47.6841,47.5732,47.6564,158993.0
2015-07-07 15:20:00,51.54,51.55,51.46,51.49,254388.0,47.6564,47.6656,47.5824,47.6102,254388.0
2015-07-07 15:30:00,51.5,51.51,51.37,51.37,136075.0,47.6194,47.6287,47.4992,47.4992,136075.0
2015-07-07 15:40:00,51.36,51.39,51.24,51.25,303282.0,47.49,47.5177,47.379,47.3882,303282.0
2015-07-07 15:50:00,51.25,51.41,51.24,51.4,358553.0,47.3882,47.5362,47.379,47.5269,358553.0
2015-07-08 09:30:00,51.4,51.5,51.18,51.41,75263.0,47.5269,47.6194,47.3235,47.5362,75263.0
2015-07-08 09:40:00,51.41,51.53,51.38,51.4,153953.0,47.5362,47.6471,47.5085,47.5269,153953.0
2015-07-08 09:50:00,51.39,51.77,51.39,51.75,104332.0,47.5177,47.8691,47.5177,47.8506,104332.0
2015-07-08 10:00:00,51.74,51.75,51.56,51.59,84032.0,47.8413,47.8506,47.6749,47.7026,84032.0
2015-07-08 10:10:00,51.58,51.71,51.53,51.71,85352.0,47.6934,47.8136,47.6471,47.8136,85352.0
2015-07-08 10:20:00,51.7,51.7,51.45,51.5,132250.0,47.8043,47.8043,47.5732,47.6194,132250.0
2015-07-08 10:30:00,51.48,51.67,51.45,51.6,87960.0,47.6009,47.7766,47.5732,47.7119,87960.0
2015-07-08 10:40:00,51.61,51.63,51.4,51.52,114575.0,47.7211,47.7396,47.5269,47.6379,114575.0
2015-07-08 10:50:00,51.54,51.66,51.51,51.56,36919.0,47.6564,47.7674,47.6287,47.6749,36919.0
2015-07-08 11:00:00,51.56,51.56,51.36,51.41,61921.0,47.6749,47.6749,47.49,47.5362,61921.0
2015-07-08 11:10:00,51.4,51.44,51.37,51.43,42010.0,47.5269,47.5639,47.4992,47.5547,42010.0
2015-07-08 11:20:00,51.44,51.49,51.43,51.45,26000.0,47.5639,47.6102,47.5547,47.5732,26000.0
2015-07-08 11:30:00,51.44,51.47,51.42,51.44,30180.0,47.5639,47.5917,47.5454,47.5639,30180.0
2015-07-08 11:40:00,51.45,51.45,51.35,51.42,37447.0,47.5732,47.5732,47.4807,47.5454,37447.0
2015-07-08 11:50:00,51.4,51.42,51.27,51.29,27920.0,47.5269,47.5454,47.4067,47.4252,27920.0
2015-07-08 12:00:00,51.28,51.35,51.23,51.35,30261.0,47.416,47.4807,47.3698,47.4807,30261.0
2015-07-08 12:10:00,51.35,51.41,51.32,51.4,41260.0,47.4807,47.5362,47.453,47.5269,41260.0
2015-07-08 12:20:00,51.39,51.46,51.37,51.38,24436.0,47.5177,47.5824,47.4992,47.5085,24436.0
2015-07-08 12:30:00,51.39,51.39,51.26,51.26,22447.0,47.5177,47.5177,47.3975,47.3975,22447.0
2015-07-08 12:40:00,51.26,51.27,51.24,51.26,18961.0,47.3975,47.4067,47.379,47.3975,18961.0
2015-07-08 12:50:00,51.25,51.46,51.24,51.44,33816.0,47.3882,47.5824,47.379,47.5639,33816.0
2015-07-08 13:00:00,51.44,51.44,51.37,51.4,25852.0,47.5639,47.5639,47.4992,47.5269,25852.0
2015-07-08 13:10:00,51.4,51.49,51.39,51.48,33452.0,47.5269,47.6102,47.5177,47.6009,33452.0
2015-07-08 13:20:00,51.49,51.57,51.41,51.47,105770.0,47.6102,47.6841,47.5362,47.5917,105770.0
2015-07-08 13:30:00,51.47,51.5,51.45,51.47,40064.0,47.5917,47.6194,47.5732,47.5917,40064.0
2015-07-08 13:40:00,51.47,51.51,51.46,51.51,33405.0,47.5917,47.6287,47.5824,47.6287,33405.0
2015-07-08 13:50:00,51.51,51.54,51.47,51.49,21141.0,47.6287,47.6564,47.5917,47.6102,21141.0
2015-07-08 14:00:00,51.5,51.51,51.38,51.42,66799.0,47.6194,47.6287,47.5085,47.5454,66799.0
2015-07-08 14:10:00,51.43,51.5,51.4,51.45,25087.0,47.5547,47.6194,47.5269,47.5732,25087.0
2015-07-08 14:20:00,51.45,51.49,51.44,51.45,47193.0,47.5732,47.6102,47.5639,47.5732,47193.0
2015-07-08 14:30:00,51.45,51.46,51.38,51.38,31355.0,47.5732,47.5824,47.5085,47.5085,31355.0
2015-07-08 14:40:00,51.4,51.49,51.4,51.48,111462.0,47.5269,47.6102,47.5269,47.6009,111462.0
2015-07-08 14:50:00,51.47,51.51,51.41,51.5,90719.0,47.5917,47.6287,47.5362,47.6194,90719.0
2015-07-08 15:00:00,51.5,51.57,51.49,51.51,90929.0,47.6194,47.6841,47.6102,47.6287,90929.0
2015-07-08 15:10:00,51.52,51.63,51.51,51.6,84030.0,47.6379,47.7396,47.6287,47.7119,84030.0
2015-07-08 15:20:00,51.6,51.6,51.38,51.41,84917.0,47.7119,47.7119,47.5085,47.5362,84917.0
2015-07-08 15:30:00,51.41,51.49,51.41,51.46,140324.0,47.5362,47.6102,47.5362,47.5824,140324.0
2015-07-08 15:40:00,51.44,51.54,51.42,51.53,106500.0,47.5639,47.6564,47.5454,47.6471,106500.0
2015-07-08 15:50:00,51.53,51.54,51.44,51.46,208163.0,47.6471,47.6564,47.5639,47.5824,208163.0
2015-07-09 09:30:00,51.52,51.52,51.17,51.31,118344.0,47.6379,47.6379,47.3143,47.4437,118344.0
2015-07-09 09:40:00,51.34,51.51,51.3,51.39,37472.0,47.4715,47.6287,47.4345,47.5177,37472.0
2015-07-09 09:50:00,51.38,51.4,51.15,51.19,37672.0,47.5085,47.5269,47.2958,47.3328,37672.0
2015-07-09 10:00:00,51.2,51.2,51.0,51.02,86193.0,47.342,47.342,47.1571,47.1756,86193.0
2015-07-09 10:10:00,51.01,51.05,50.92,50.92,80368.0,47.1663,47.2033,47.0831,47.0831,80368.0
2015-07-09 10:20:00,50.93,50.95,50.88,50.91,48253.0,47.0924,47.1109,47.0461,47.0739,48253.0
2015-07-09 10:30:00,50.9,50.97,50.86,50.97,48961.0,47.0646,47.1293,47.0276,47.1293,48961.0
2015-07-09 10:40:00,50.96,51.01,50.93,50.96,29959.0,47.1201,47.1663,47.0924,47.1201,29959.0
2015-07-09 10:50:00,50.97,51.09,50.96,50.98,34378.0,47.1293,47.2403,47.1201,47.1386,34378.0
2015-07-09 11:00:00,50.98,50.99,50.81,50.83,42316.0,47.1386,47.1478,46.9814,46.9999,42316.0
2015-07-09 11:10:00,50.83,50.87,50.8,50.87,54624.0,46.9999,47.0369,46.9722,47.0369,54624.0
2015-07-09 11:20:00,50.87,50.99,50.86,50.94,54966.0,47.0369,47.1478,47.0276,47.1016,54966.0
2015-07-09 11:30:00,50.93,50.96,50.88,50.88,50547.0,47.0924,47.1201,47.0461,47.0461,50547.0
2015-07-09 11:40:00,50.88,50.88,50.79,50.82,31936.0,47.0461,47.0461,46.9629,46.9906,31936.0
2015-07-09 11:50:00,50.82,50.88,50.81,50.84,42093.0,46.9906,47.0461,46.9814,47.0091,42093.0
2015-07-09 12:00:00,50.84,50.84,50.79,50.82,34281.0,47.0091,47.0091,46.9629,46.9906,34281.0
2015-07-09 12:10:00,50.81,50.88,50.8,50.87,30378.0,46.9814,47.0461,46.9722,47.0369,30378.0
2015-07-09 12:20:00,50.87,50.88,50.8,50.8,27089.0,47.0369,47.0461,46.9722,46.9722,27089.0
2015-07-09 12:30:00,50.81,50.83,50.8,50.82,29042.0,46.9814,46.9999,46.9722,46.9906,29042.0
2015-07-09 12:40:00,50.81,50.83,50.71,50.72,44193.0,46.9814,46.9999,46.8889,46.8982,44193.0
2015-07-09 12:50:00,50.72,50.73,50.67,50.71,28931.0,46.8982,46.9074,46.852,46.8889,28931.0
2015-07-09 13:00:00,50.71,50.76,50.69,50.7,36209.0,46.8889,46.9352,46.8704,46.8797,36209.0
2015-07-09 13:10:00,50.7,50.7,50.6,50.62,32625.0,46.8797,46.8797,46.7872,46.8057,32625.0
2015-07-09 13:20:00,50.61,50.65,50.58,50.61,52907.0,46.7965,46.8335,46.7687,46.7965,52907.0
2015-07-09 13:30:00,50.62,50.68,50.6,50.68,25579.0,46.8057,46.8612,46.7872,46.8612,25579.0
2015-07-09 13:40:00,50.67,50.69,50.66,50.68,23255.0,46.852,46.8704,46.8427,46.8612,23255.0
2015-07-09 13:50:00,50.69,50.69,50.61,50.63,46633.0,46.8704,46.8704,46.7965,46.815,46633.0
2015-07-09 14:00:00,50.64,50.76,50.64,50.76,34313.0,46.8242,46.9352,46.8242,46.9352,34313.0
2015-07-09 14:10:00,50.76,50.76,50.65,50.66,41671.0,46.9352,46.9352,46.8335,46.8427,41671.0
2015-07-09 14:20:00,50.66,50.67,50.59,50.61,54727.0,46.8427,46.852,46.778,46.7965,54727.0
2015-07-09 14:30:00,50.62,50.71,50.61,50.69,51565.0,46.8057,46.8889,46.7965,46.8704,51565.0
2015-07-09 14:40:00,50.69,50.74,50.69,50.71,30505.0,46.8704,46.9167,46.8704,46.8889,30505.0
2015-07-09 14:50:00,50.7,50.84,50.7,50.82,38610.0,46.8797,47.0091,46.8797,46.9906,38610.0
2015-07-09 15:00:00,50.82,50.83,50.77,50.82,55879.0,46.9906,46.9999,46.9444,46.9906,55879.0
2015-07-09 15:10:00,50.82,50.86,50.8,50.85,38727.0,46.9906,47.0276,46.9722,47.0184,38727.0
2015-07-09 15:20:00,50.85,50.89,50.79,50.85,96195.0,47.0184,47.0554,46.9629,47.0184,96195.0
2015-07-09 15:30:00,50.84,50.9,50.81,50.85,56127.0,47.0091,47.0646,46.9814,47.0184,56127.0
2015-07-09 15:40:00,50.86,50.91,50.79,50.88,186403.0,47.0276,47.0739,46.9629,47.0461,186403.0
2015-07-09 15:50:00,50.89,50.89,50.7,50.7,310158.0,47.0554,47.0554,46.8797,46.8797,310158.0
2015-07-10 09:30:00,50.89,51.15,50.56,51.02,127628.0,47.0554,47.2958,46.7502,47.1756,127628.0
2015-07-10 09:40:00,51.01,51.12,50.96,51.06,43138.0,47.1663,47.268,47.1201,47.2126,43138.0
2015-07-10 09:50:00,51.08,51.11,51.04,51.06,27195.0,47.2311,47.2588,47.1941,47.2126,27195.0
2015-07-10 10:00:00,51.05,51.19,51.03,51.19,38111.0,47.2033,47.3328,47.1848,47.3328,38111.0
2015-07-10 10:10:00,51.19,51.33,51.16,51.32,48257.0,47.3328,47.4622,47.305,47.453,48257.0
2015-07-10 10:20:00,51.32,51.52,51.32,51.46,72902.0,47.453,47.6379,47.453,47.5824,72902.0
2015-07-10 10:30:00,51.45,51.52,51.37,51.51,43059.0,47.5732,47.6379,47.4992,47.6287,43059.0
2015-07-10 10:40:00,51.5,51.5,51.37,51.39,46802.0,47.6194,47.6194,47.4992,47.5177,46802.0
2015-07-10 10:50:00,51.38,51.39,51.27,51.35,37472.0,47.5085,47.5177,47.4067,47.4807,37472.0
2015-07-10 11:00:00,51.34,51.63,51.33,51.59,68809.0,47.4715,47.7396,47.4622,47.7026,68809.0
2015-07-10 11:10:00,51.56,51.67,51.52,51.64,39789.0,47.6749,47.7766,47.6379,47.7489,39789.0
2015-07-10 11:20:00,51.64,51.72,51.56,51.58,37082.0,47.7489,47.8228,47.6749,47.6934,37082.0
2015-07-10 11:30:00,51.59,51.64,51.54,51.63,19765.0,47.7026,47.7489,47.6564,47.7396,19765.0
2015-07-10 11:40:00,51.64,51.74,51.6,51.66,25955.0,47.7489,47.8413,47.7119,47.7674,25955.0
2015-07-10 11:50:00,51.66,51.67,51.57,51.63,25205.0,47.7674,47.7766,47.6841,47.7396,25205.0
2015-07-10 12:00:00,51.64,51.68,51.6,51.63,50783.0,47.7489,47.7858,47.7119,47.7396,50783.0
2015-07-10 12:10:00,51.62,51.65,51.57,51.62,26430.0,47.7304,47.7581,47.6841,47.7304,26430.0
2015-07-10 12:20:00,51.6,51.63,51.57,51.61,12528.0,47.7119,47.7396,47.6841,47.7211,12528.0
2015-07-10 12:30:00,51.6,51.6,51.42,51.42,26904.0,47.7119,47.7119,47.5454,47.5454,26904.0
2015-07-10 12:40:00,51.42,51.42,51.33,51.37,39058.0,47.5454,47.5454,47.4622,47.4992,39058.0
2015-07-10 12:50:00,51.37,51.42,51.35,51.35,35341.0,47.4992,47.5454,47.4807,47.4807,35341.0
2015-07-10 13:00:00,51.36,51.37,51.32,51.32,60117.0,47.49,47.4992,47.453,47.453,60117.0
2015-07-10 13:10:00,51.31,51.31,51.1,51.12,70866.0,47.4437,47.4437,47.2496,47.268,70866.0
2015-07-10 13:20:00,51.13,51.19,51.11,51.18,38502.0,47.2773,47.3328,47.2588,47.3235,38502.0
2015-07-10 13:30:00,51.17,51.22,51.13,51.19,32285.0,47.3143,47.3605,47.2773,47.3328,32285.0
2015-07-10 13:40:00,51.2,51.26,51.14,51.24,22742.0,47.342,47.3975,47.2865,47.379,22742.0
2015-07-10 13:50:00,51.23,51.29,51.23,51.27,20665.0,47.3698,47.4252,47.3698,47.4067,20665.0
2015-07-10 14:00:00,51.26,51.33,51.2,51.22,28893.0,47.3975,47.4622,47.342,47.3605,28893.0
2015-07-10 14:10:00,51.23,51.32,51.19,51.31,35533.0,47.3698,47.453,47.3328,47.4437,35533.0
2015-07-10 14:20:00,51.32,51.37,51.26,51.27,36987.0,47.453,47.4992,47.3975,47.4067,36987.0
2015-07-10 14:30:00,51.28,51.3,51.18,51.22,42346.0,47.416,47.4345,47.3235,47.3605,42346.0
2015-07-10 14:40:00,51.21,51.21,51.13,51.17,30299.0,47.3513,47.3513,47.2773,47.3143,30299.0
2015-07-10 14:50:00,51.17,51.18,51.1,51.11,47144.0,47.3143,47.3235,47.2496,47.2588,47144.0
2015-07-10 15:00:00,51.12,51.13,51.05,51.06,53561.0,47.268,47.2773,47.2033,47.2126,53561.0
2015-07-10 15:10:00,51.06,51.18,51.05,51.15,40007.0,47.2126,47.3235,47.2033,47.2958,40007.0
2015-07-10 15:20:00,51.16,51.18,51.1,51.11,43350.0,47.305,47.3235,47.2496,47.2588,43350.0
2015-07-10 15:30:00,51.11,51.18,51.08,51.17,53204.0,47.2588,47.3235,47.2311,47.3143,53204.0
2015-07-10 15:40:00,51.17,51.2,51.13,51.17,80372.0,47.3143,47.342,47.2773,47.3143,80372.0
2015-07-10 15:50:00,51.16,51.18,51.1,51.11,161208.0,47.305,47.3235,47.2496,47.2588,161208.0
2015-07-13 09:30:00,51.3,51.42,51.02,51.34,42327.0,47.4345,47.5454,47.1756,47.4715,42327.0
2015-07-13 09:40:00,51.39,51.56,51.38,51.52,65495.0,47.5177,47.6749,47.5085,47.6379,65495.0
2015-07-13 09:50:00,51.51,51.55,51.47,51.51,22835.0,47.6287,47.6656,47.5917,47.6287,22835.0
2015-07-13 10:00:00,51.5,51.54,51.45,51.53,25148.0,47.6194,47.6564,47.5732,47.6471,25148.0
2015-07-13 10:10:00,51.53,51.59,51.49,51.54,50650.0,47.6471,47.7026,47.6102,47.6564,50650.0
2015-07-13 10:20:00,51.54,51.55,51.43,51.43,37443.0,47.6564,47.6656,47.5547,47.5547,37443.0
2015-07-13 10:30:00,51.42,51.45,51.32,51.33,40474.0,47.5454,47.5732,47.453,47.4622,40474.0
2015-07-13 10:40:00,51.34,51.39,51.3,51.31,22186.0,47.4715,47.5177,47.4345,47.4437,22186.0
2015-07-13 10:50:00,51.31,51.44,51.31,51.4,27053.0,47.4437,47.5639,47.4437,47.5269,27053.0
2015-07-13 11:00:00,51.4,51.48,51.39,51.42,98689.0,47.5269,47.6009,47.5177,47.5454,98689.0
2015-07-13 11:10:00,51.42,51.42,51.34,51.38,43691.0,47.5454,47.5454,47.4715,47.5085,43691.0
2015-07-13 11:20:00,51.37,51.41,51.29,51.34,33493.0,47.4992,47.5362,47.4252,47.4715,33493.0
2015-07-13 11:30:00,51.33,51.37,51.28,51.29,20085.0,47.4622,47.4992,47.416,47.4252,20085.0
2015-07-13 11:40:00,51.29,51.3,51.25,51.29,29471.0,47.4252,47.4345,47.3882,47.4252,29471.0
2015-07-13 11:50:00,51.29,51.33,51.28,51.29,21846.0,47.4252,47.4622,47.416,47.4252,21846.0
2015-07-13 12:00:00,51.29,51.29,51.23,51.23,14259.0,47.4252,47.4252,47.3698,47.3698,14259.0
2015-07-13 12:10:00,51.24,51.26,51.18,51.2,27727.0,47.379,47.3975,47.3235,47.342,27727.0
2015-07-13 12:20:00,51.19,51.2,51.11,51.12,28162.0,47.3328,47.342,47.2588,47.268,28162.0
2015-07-13 12:30:00,51.12,51.13,51.04,51.06,30784.0,47.268,47.2773,47.1941,47.2126,30784.0
2015-07-13 12:40:00,51.05,51.08,51.03,51.07,18276.0,47.2033,47.2311,47.1848,47.2218,18276.0
2015-07-13 12:50:00,51.07,51.09,51.02,51.02,56471.0,47.2218,47.2403,47.1756,47.1756,56471.0
2015-07-13 13:00:00,51.02,51.05,51.0,51.02,23645.0,47.1756,47.2033,47.1571,47.1756,23645.0
2015-07-13 13:10:00,51.02,51.14,51.02,51.13,12478.0,47.1756,47.2865,47.1756,47.2773,12478.0
2015-07-13 13:20:00,51.12,51.16,51.11,51.16,24749.0,47.268,47.305,47.2588,47.305,24749.0
2015-07-13 13:30:00,51.16,51.16,51.11,51.12,19370.0,47.305,47.305,47.2588,47.268,19370.0
2015-07-13 13:40:00,51.11,51.11,51.03,51.03,17387.0,47.2588,47.2588,47.1848,47.1848,17387.0
2015-07-13 13:50:00,51.04,51.08,51.02,51.08,20950.0,47.1941,47.2311,47.1756,47.2311,20950.0
2015-07-13 14:00:00,51.08,51.11,51.03,51.03,21543.0,47.2311,47.2588,47.1848,47.1848,21543.0
2015-07-13 14:10:00,51.04,51.06,51.01,51.02,19725.0,47.1941,47.2126,47.1663,47.1756,19725.0
2015-07-13 14:20:00,51.02,51.05,51.02,51.05,12482.0,47.1756,47.2033,47.1756,47.2033,12482.0
2015-07-13 14:30:00,51.06,51.09,51.05,51.07,20021.0,47.2126,47.2403,47.2033,47.2218,20021.0
2015-07-13 14:40:00,51.07,51.08,51.03,51.03,14560.0,47.2218,47.2311,47.1848,47.1848,14560.0
2015-07-13 14:50:00,51.03,51.1,51.03,51.09,22264.0,47.1848,47.2496,47.1848,47.2403,22264.0
2015-07-13 15:00:00,51.09,51.13,51.08,51.08,33373.0,47.2403,47.2773,47.2311,47.2311,33373.0
2015-07-13 15:10:00,51.08,51.11,51.06,51.07,29756.0,47.2311,47.2588,47.2126,47.2218,29756.0
2015-07-13 15:20:00,51.07,51.11,51.04,51.1,30588.0,47.2218,47.2588,47.1941,47.2496,30588.0
2015-07-13 15:30:00,51.1,51.2,51.1,51.19,50005.0,47.2496,47.342,47.2496,47.3328,50005.0
2015-07-13 15:40:00,51.19,51.23,51.18,51.21,65321.0,47.3328,47.3698,47.3235,47.3513,65321.0
2015-07-13 15:50:00,51.21,51.25,51.17,51.23,118008.0,47.3513,47.3882,47.3143,47.3698,118008.0
2015-07-14 09:30:00,51.26,51.62,51.16,51.34,33881.0,47.3975,47.7304,47.305,47.4715,33881.0
2015-07-14 09:40:00,51.39,51.56,51.39,51.45,45662.0,47.5177,47.6749,47.5177,47.5732,45662.0
2015-07-14 09:50:00,51.45,51.46,51.31,51.39,33034.0,47.5732,47.5824,47.4437,47.5177,33034.0
2015-07-14 10:00:00,51.41,51.42,51.17,51.17,33381.0,47.5362,47.5454,47.3143,47.3143,33381.0
2015-07-14 10:10:00,51.16,51.28,51.11,51.12,28170.0,47.305,47.416,47.2588,47.268,28170.0
2015-07-14 10:20:00,51.14,51.17,51.07,51.12,25687.0,47.2865,47.3143,47.2218,47.268,25687.0
2015-07-14 10:30:00,51.12,51.27,51.12,51.15,37584.0,47.268,47.4067,47.268,47.2958,37584.0
2015-07-14 10:40:00,51.15,51.36,51.15,51.36,40391.0,47.2958,47.49,47.2958,47.49,40391.0
2015-07-14 10:50:00,51.38,51.38,51.27,51.3,29080.0,47.5085,47.5085,47.4067,47.4345,29080.0
2015-07-14 11:00:00,51.31,51.36,51.27,51.33,37649.0,47.4437,47.49,47.4067,47.4622,37649.0
2015-07-14 11:10:00,51.33,51.45,51.32,51.43,40813.0,47.4622,47.5732,47.453,47.5547,40813.0
2015-07-14 11:20:00,51.43,51.45,51.39,51.42,31118.0,47.5547,47.5732,47.5177,47.5454,31118.0
2015-07-14 11:30:00,51.41,51.41,51.29,51.3,33326.0,47.5362,47.5362,47.4252,47.4345,33326.0
2015-07-14 11:40:00,51.3,51.35,51.28,51.29,22118.0,47.4345,47.4807,47.416,47.4252,22118.0
2015-07-14 11:50:00,51.28,51.28,51.22,51.27,19846.0,47.416,47.416,47.3605,47.4067,19846.0
2015-07-14 12:00:00,51.28,51.3,51.27,51.29,15487.0,47.416,47.4345,47.4067,47.4252,15487.0
2015-07-14 12:10:00,51.29,51.29,51.22,51.22,72377.0,47.4252,47.4252,47.3605,47.3605,72377.0
2015-07-14 12:20:00,51.22,51.24,51.17,51.21,124338.0,47.3605,47.379,47.3143,47.3513,124338.0
2015-07-14 12:30:00,51.21,51.24,51.15,51.15,21424.0,47.3513,47.379,47.2958,47.2958,21424.0
2015-07-14 12:40:00,51.16,51.19,51.13,51.13,28250.0,47.305,47.3328,47.2773,47.2773,28250.0
2015-07-14 12:50:00,51.13,51.13,51.05,51.11,52700.0,47.2773,47.2773,47.2033,47.2588,52700.0
2015-07-14 13:00:00,51.11,51.18,51.07,51.09,66645.0,47.2588,47.3235,47.2218,47.2403,66645.0
2015-07-14 13:10:00,51.09,51.1,51.0,51.03,27218.0,47.2403,47.2496,47.1571,47.1848,27218.0
2015-07-14 13:20:00,51.03,51.04,50.95,50.97,24466.0,47.1848,47.1941,47.1109,47.1293,24466.0
2015-07-14 13:30:00,50.97,50.97,50.93,50.96,24479.0,47.1293,47.1293,47.0924,47.1201,24479.0
2015-07-14 13:40:00,50.96,51.01,50.92,50.95,37200.0,47.1201,47.1663,47.0831,47.1109,37200.0
2015-07-14 13:50:00,50.94,50.95,50.91,50.94,17897.0,47.1016,47.1109,47.0739,47.1016,17897.0
2015-07-14 14:00:00,50.93,51.01,50.93,50.97,43742.0,47.0924,47.1663,47.0924,47.1293,43742.0
2015-07-14 14:10:00,50.98,51.05,50.97,51.04,35047.0,47.1386,47.2033,47.1293,47.1941,35047.0
2015-07-14 14:20:00,51.04,51.04,50.99,51.02,39395.0,47.1941,47.1941,47.1478,47.1756,39395.0
2015-07-14 14:30:00,51.02,51.1,51.01,51.01,52514.0,47.1756,47.2496,47.1663,47.1663,52514.0
2015-07-14 14:40:00,51.02,51.04,51.01,51.02,37900.0,47.1756,47.1941,47.1663,47.1756,37900.0
2015-07-14 14:50:00,51.01,51.03,50.97,51.01,54623.0,47.1663,47.1848,47.1293,47.1663,54623.0
2015-07-14 15:00:00,51.01,51.04,51.0,51.02,62267.0,47.1663,47.1941,47.1571,47.1756,62267.0
2015-07-14 15:10:00,51.03,51.06,51.0,51.05,62221.0,47.1848,47.2126,47.1571,47.2033,62221.0
2015-07-14 15:20:00,51.05,51.06,51.0,51.03,65894.0,47.2033,47.2126,47.1571,47.1848,65894.0
2015-07-14 15:30:00,51.02,51.05,50.98,50.98,79136.0,47.1756,47.2033,47.1386,47.1386,79136.0
2015-07-14 15:40:00,50.99,51.01,50.97,51.0,109597.0,47.1478,47.1663,47.1293,47.1571,109597.0
2015-07-14 15:50:00,51.0,51.01,50.98,50.98,229359.0,47.1571,47.1663,47.1386,47.1386,229359.0
2015-07-15 09:30:00,50.91,51.16,50.87,50.97,77173.0,47.0739,47.305,47.0369,47.1293,77173.0
2015-07-15 09:40:00,50.97,51.01,50.84,50.93,42204.0,47.1293,47.1663,47.0091,47.0924,42204.0
2015-07-15 09:50:00,50.91,50.92,50.76,50.8,48945.0,47.0739,47.0831,46.9352,46.9722,48945.0
2015-07-15 10:00:00,50.8,50.94,50.79,50.93,24668.0,46.9722,47.1016,46.9629,47.0924,24668.0
2015-07-15 10:10:00,50.92,51.01,50.91,50.98,79753.0,47.0831,47.1663,47.0739,47.1386,79753.0
2015-07-15 10:20:00,50.97,51.07,50.96,51.06,43265.0,47.1293,47.2218,47.1201,47.2126,43265.0
2015-07-15 10:30:00,51.06,51.18,51.02,51.18,47678.0,47.2126,47.3235,47.1756,47.3235,47678.0
2015-07-15 10:40:00,51.18,51.2,51.13,51.19,40595.0,47.3235,47.342,47.2773,47.3328,40595.0
2015-07-15 10:50:00,51.19,51.2,51.13,51.18,50300.0,47.3328,47.342,47.2773,47.3235,50300.0
2015-07-15 11:00:00,51.18,51.24,51.11,51.23,60250.0,47.3235,47.379,47.2588,47.3698,60250.0
2015-07-15 11:10:00,51.23,51.28,51.2,51.26,73879.0,47.3698,47.416,47.342,47.3975,73879.0
2015-07-15 11:20:00,51.26,51.26,51.18,51.2,19406.0,47.3975,47.3975,47.3235,47.342,19406.0
2015-07-15 11:30:00,51.18,51.21,51.17,51.18,23365.0,47.3235,47.3513,47.3143,47.3235,23365.0
2015-07-15 11:40:00,51.18,51.18,51.14,51.14,14775.0,47.3235,47.3235,47.2865,47.2865,14775.0
2015-07-15 11:50:00,51.15,51.21,51.14,51.19,19883.0,47.2958,47.3513,47.2865,47.3328,19883.0
2015-07-15 12:00:00,51.19,51.24,51.18,51.21,15714.0,47.3328,47.379,47.3235,47.3513,15714.0
2015-07-15 12:10:00,51.21,51.22,51.17,51.19,22207.0,47.3513,47.3605,47.3143,47.3328,22207.0
2015-07-15 12:20:00,51.19,51.22,51.18,51.2,22598.0,47.3328,47.3605,47.3235,47.342,22598.0
2015-07-15 12:30:00,51.2,51.25,51.19,51.25,32536.0,47.342,47.3882,47.3328,47.3882,32536.0
2015-07-15 12:40:00,51.25,51.27,51.24,51.26,11235.0,47.3882,47.4067,47.379,47.3975,11235.0
2015-07-15 12:50:00,51.26,51.27,51.24,51.26,12980.0,47.3975,47.4067,47.379,47.3975,12980.0
2015-07-15 13:00:00,51.26,51.29,51.26,51.28,13780.0,47.3975,47.4252,47.3975,47.416,13780.0
2015-07-15 13:10:00,51.29,51.42,51.28,51.41,39781.0,47.4252,47.5454,47.416,47.5362,39781.0
2015-07-15 13:20:00,51.41,51.42,51.35,51.39,17943.0,47.5362,47.5454,47.4807,47.5177,17943.0
2015-07-15 13:30:00,51.4,51.44,51.38,51.44,23791.0,47.5269,47.5639,47.5085,47.5639,23791.0
2015-07-15 13:40:00,51.44,51.44,51.41,51.44,15960.0,47.5639,47.5639,47.5362,47.5639,15960.0
2015-07-15 13:50:00,51.43,51.46,51.43,51.44,19550.0,47.5547,47.5824,47.5547,47.5639,19550.0
2015-07-15 14:00:00,51.44,51.47,51.43,51.46,19089.0,47.5639,47.5917,47.5547,47.5824,19089.0
2015-07-15 14:10:00,51.45,51.46,51.43,51.43,15971.0,47.5732,47.5824,47.5547,47.5547,15971.0
2015-07-15 14:20:00,51.43,51.49,51.42,51.48,22118.0,47.5547,47.6102,47.5454,47.6009,22118.0
2015-07-15 14:30:00,51.47,51.47,51.37,51.38,17773.0,47.5917,47.5917,47.4992,47.5085,17773.0
2015-07-15 14:40:00,51.39,51.39,51.28,51.31,22938.0,47.5177,47.5177,47.416,47.4437,22938.0
2015-07-15 14:50:00,51.31,51.35,51.26,51.34,25219.0,47.4437,47.4807,47.3975,47.4715,25219.0
2015-07-15 15:00:00,51.34,51.35,51.29,51.31,22748.0,47.4715,47.4807,47.4252,47.4437,22748.0
2015-07-15 15:10:00,51.3,51.35,51.3,51.33,26703.0,47.4345,47.4807,47.4345,47.4622,26703.0
2015-07-15 15:20:00,51.33,51.33,51.28,51.33,27123.0,47.4622,47.4622,47.416,47.4622,27123.0
2015-07-15 15:30:00,51.32,51.4,51.32,51.37,39111.0,47.453,47.5269,47.453,47.4992,39111.0
2015-07-15 15:40:00,51.37,51.39,51.31,51.31,47253.0,47.4992,47.5177,47.4437,47.4437,47253.0
2015-07-15 15:50:00,51.32,51.42,51.31,51.42,116179.0,47.453,47.5454,47.4437,47.5454,116179.0
2015-07-16 09:30:00,51.54,51.92,51.54,51.79,40204.0,47.6564,48.0078,47.6564,47.8876,40204.0
2015-07-16 09:40:00,51.83,51.93,51.72,51.73,12831.0,47.9245,48.017,47.8228,47.8321,12831.0
2015-07-16 09:50:00,51.73,51.79,51.68,51.68,15518.0,47.8321,47.8876,47.7858,47.7858,15518.0
2015-07-16 10:00:00,51.68,51.79,51.6,51.74,61465.0,47.7858,47.8876,47.7119,47.8413,61465.0
2015-07-16 10:10:00,51.75,51.81,51.7,51.77,37931.0,47.8506,47.9061,47.8043,47.8691,37931.0
2015-07-16 10:20:00,51.77,51.82,51.75,51.8,40255.0,47.8691,47.9153,47.8506,47.8968,40255.0
2015-07-16 10:30:00,51.81,51.86,51.78,51.83,24168.0,47.9061,47.9523,47.8783,47.9245,24168.0
2015-07-16 10:40:00,51.82,51.88,51.82,51.88,19168.0,47.9153,47.9708,47.9153,47.9708,19168.0
2015-07-16 10:50:00,51.88,51.91,51.83,51.91,12188.0,47.9708,47.9985,47.9245,47.9985,12188.0
2015-07-16 11:00:00,51.92,52.01,51.91,51.98,89799.0,48.0078,48.091,47.9985,48.0632,89799.0
2015-07-16 11:10:00,51.98,52.02,51.94,51.99,103162.0,48.0632,48.1002,48.0263,48.0725,103162.0
2015-07-16 11:20:00,51.99,52.11,51.98,52.11,45313.0,48.0725,48.1834,48.0632,48.1834,45313.0
2015-07-16 11:30:00,52.11,52.12,52.02,52.04,45406.0,48.1834,48.1927,48.1002,48.1187,45406.0
2015-07-16 11:40:00,52.05,52.05,52.0,52.02,11975.0,48.128,48.128,48.0817,48.1002,11975.0
2015-07-16 11:50:00,52.02,52.04,51.99,52.04,13018.0,48.1002,48.1187,48.0725,48.1187,13018.0
2015-07-16 12:00:00,52.04,52.06,52.01,52.05,25269.0,48.1187,48.1372,48.091,48.128,25269.0
2015-07-16 12:10:00,52.06,52.13,52.06,52.12,21317.0,48.1372,48.2019,48.1372,48.1927,21317.0
2015-07-16 12:20:00,52.12,52.14,52.01,52.08,27659.0,48.1927,48.2112,48.091,48.1557,27659.0
2015-07-16 12:30:00,52.08,52.08,52.05,52.08,15927.0,48.1557,48.1557,48.128,48.1557,15927.0
2015-07-16 12:40:00,52.07,52.12,52.07,52.07,19604.0,48.1465,48.1927,48.1465,48.1465,19604.0
2015-07-16 12:50:00,52.07,52.07,51.99,52.0,12857.0,48.1465,48.1465,48.0725,48.0817,12857.0
2015-07-16 13:00:00,52.0,52.03,51.99,52.03,13909.0,48.0817,48.1095,48.0725,48.1095,13909.0
2015-07-16 13:10:00,52.03,52.05,52.0,52.02,12727.0,48.1095,48.128,48.0817,48.1002,12727.0
2015-07-16 13:20:00,52.03,52.04,52.01,52.04,11664.0,48.1095,48.1187,48.091,48.1187,11664.0
2015-07-16 13:30:00,52.04,52.05,52.0,52.0,15663.0,48.1187,48.128,48.0817,48.0817,15663.0
2015-07-16 13:40:00,52.0,52.03,51.99,52.03,12390.0,48.0817,48.1095,48.0725,48.1095,12390.0
2015-07-16 13:50:00,52.02,52.03,52.0,52.01,9872.0,48.1002,48.1095,48.0817,48.091,9872.0
2015-07-16 14:00:00,52.0,52.03,51.99,52.01,12430.0,48.0817,48.1095,48.0725,48.091,12430.0
2015-07-16 14:10:00,52.01,52.03,51.99,52.03,8918.0,48.091,48.1095,48.0725,48.1095,8918.0
2015-07-16 14:20:00,52.02,52.19,52.01,52.19,28198.0,48.1002,48.2574,48.091,48.2574,28198.0
2015-07-16 14:30:00,52.19,52.31,52.16,52.22,33535.0,48.2574,48.3684,48.2297,48.2852,33535.0
2015-07-16 14:40:00,52.22,52.29,52.18,52.21,22457.0,48.2852,48.3499,48.2482,48.2759,22457.0
2015-07-16 14:50:00,52.21,52.26,52.15,52.16,31410.0,48.2759,48.3221,48.2204,48.2297,31410.0
2015-07-16 15:00:00,52.15,52.19,52.14,52.14,25510.0,48.2204,48.2574,48.2112,48.2112,25510.0
2015-07-16 15:10:00,52.13,52.21,52.12,52.21,32847.0,48.2019,48.2759,48.1927,48.2759,32847.0
2015-07-16 15:20:00,52.21,52.27,52.18,52.25,30245.0,48.2759,48.3314,48.2482,48.3129,30245.0
2015-07-16 15:30:00,52.25,52.25,52.17,52.22,39471.0,48.3129,48.3129,48.2389,48.2852,39471.0
2015-07-16 15:40:00,52.22,52.23,52.19,52.23,45981.0,48.2852,48.2944,48.2574,48.2944,45981.0
2015-07-16 15:50:00,52.24,52.33,52.23,52.26,125648.0,48.3037,48.3869,48.2944,48.3221,125648.0
2015-07-17 09:30:00,52.12,52.15,51.78,51.94,158755.0,48.1927,48.2204,47.8783,48.0263,158755.0
2015-07-17 09:40:00,51.95,52.14,51.94,52.13,51072.0,48.0355,48.2112,48.0263,48.2019,51072.0
2015-07-17 09:50:00,52.12,52.12,51.96,51.96,30442.0,48.1927,48.1927,48.0447,48.0447,30442.0
2015-07-17 10:00:00,51.95,52.01,51.87,51.87,33086.0,48.0355,48.091,47.9615,47.9615,33086.0
2015-07-17 10:10:00,51.85,51.9,51.72,51.73,32756.0,47.943,47.9893,47.8228,47.8321,32756.0
2015-07-17 10:20:00,51.73,51.82,51.69,51.73,44174.0,47.8321,47.9153,47.7951,47.8321,44174.0
2015-07-17 10:30:00,51.73,51.76,51.61,51.66,47011.0,47.8321,47.8598,47.7211,47.7674,47011.0
2015-07-17 10:40:00,51.68,51.72,51.61,51.72,40847.0,47.7858,47.8228,47.7211,47.8228,40847.0
2015-07-17 10:50:00,51.73,51.74,51.63,51.66,26083.0,47.8321,47.8413,47.7396,47.7674,26083.0
2015-07-17 11:00:00,51.66,51.74,51.63,51.64,31335.0,47.7674,47.8413,47.7396,47.7489,31335.0
2015-07-17 11:10:00,51.65,51.7,51.64,51.69,52515.0,47.7581,47.8043,47.7489,47.7951,52515.0
2015-07-17 11:20:00,51.69,51.72,51.63,51.66,197774.0,47.7951,47.8228,47.7396,47.7674,197774.0
2015-07-17 11:30:00,51.66,51.68,51.58,51.59,56339.0,47.7674,47.7858,47.6934,47.7026,56339.0
2015-07-17 11:40:00,51.59,51.62,51.53,51.55,25314.0,47.7026,47.7304,47.6471,47.6656,25314.0
2015-07-17 11:50:00,51.55,51.58,51.51,51.53,19634.0,47.6656,47.6934,47.6287,47.6471,19634.0
2015-07-17 12:00:00,51.53,51.54,51.45,51.46,24450.0,47.6471,47.6564,47.5732,47.5824,24450.0
2015-07-17 12:10:00,51.46,51.52,51.46,51.48,19516.0,47.5824,47.6379,47.5824,47.6009,19516.0
2015-07-17 12:20:00,51.47,51.48,51.4,51.45,22557.0,47.5917,47.6009,47.5269,47.5732,22557.0
2015-07-17 12:30:00,51.45,51.48,51.41,51.45,33555.0,47.5732,47.6009,47.5362,47.5732,33555.0
2015-07-17 12:40:00,51.44,51.44,51.4,51.41,15525.0,47.5639,47.5639,47.5269,47.5362,15525.0
2015-07-17 12:50:00,51.41,51.46,51.4,51.46,14420.0,47.5362,47.5824,47.5269,47.5824,14420.0
2015-07-17 13:00:00,51.45,51.46,51.4,51.43,22795.0,47.5732,47.5824,47.5269,47.5547,22795.0
2015-07-17 13:10:00,51.44,51.47,51.43,51.45,25764.0,47.5639,47.5917,47.5547,47.5732,25764.0
2015-07-17 13:20:00,51.46,51.46,51.37,51.38,22884.0,47.5824,47.5824,47.4992,47.5085,22884.0
2015-07-17 13:30:00,51.39,51.48,51.39,51.42,25954.0,47.5177,47.6009,47.5177,47.5454,25954.0
2015-07-17 13:40:00,51.43,51.46,51.4,51.43,30647.0,47.5547,47.5824,47.5269,47.5547,30647.0
2015-07-17 13:50:00,51.44,51.45,51.41,51.45,15021.0,47.5639,47.5732,47.5362,47.5732,15021.0
2015-07-17 14:00:00,51.45,51.45,51.36,51.37,22074.0,47.5732,47.5732,47.49,47.4992,22074.0
2015-07-17 14:10:00,51.37,51.44,51.36,51.44,31053.0,47.4992,47.5639,47.49,47.5639,31053.0
2015-07-17 14:20:00,51.44,51.46,51.4,51.45,40175.0,47.5639,47.5824,47.5269,47.5732,40175.0
2015-07-17 14:30:00,51.45,51.47,51.43,51.45,50812.0,47.5732,47.5917,47.5547,47.5732,50812.0
2015-07-17 14:40:00,51.44,51.47,51.43,51.44,35513.0,47.5639,47.5917,47.5547,47.5639,35513.0
2015-07-17 14:50:00,51.44,51.45,51.4,51.4,25232.0,47.5639,47.5732,47.5269,47.5269,25232.0
2015-07-17 15:00:00,51.41,51.43,51.39,51.4,34997.0,47.5362,47.5547,47.5177,47.5269,34997.0
2015-07-17 15:10:00,51.4,51.43,51.35,51.43,86140.0,47.5269,47.5547,47.4807,47.5547,86140.0
2015-07-17 15:20:00,51.43,51.5,51.41,51.49,77031.0,47.5547,47.6194,47.5362,47.6102,77031.0
2015-07-17 15:30:00,51.49,51.49,51.41,51.43,66295.0,47.6102,47.6102,47.5362,47.5547,66295.0
2015-07-17 15:40:00,51.43,51.45,51.36,51.38,104791.0,47.5547,47.5732,47.49,47.5085,104791.0
2015-07-17 15:50:00,51.37,51.37,51.32,51.33,225004.0,47.4992,47.4992,47.453,47.4622,225004.0
2015-07-20 09:30:00,51.28,51.45,51.01,51.01,41822.0,47.416,47.5732,47.1663,47.1663,41822.0
2015-07-20 09:40:00,51.0,51.02,50.86,50.91,28658.0,47.1571,47.1756,47.0276,47.0739,28658.0
2015-07-20 09:50:00,50.91,50.95,50.84,50.9,24652.0,47.0739,47.1109,47.0091,47.0646,24652.0
2015-07-20 10:00:00,50.89,50.99,50.87,50.98,34895.0,47.0554,47.1478,47.0369,47.1386,34895.0
2015-07-20 10:10:00,50.97,51.05,50.92,51.03,33646.0,47.1293,47.2033,47.0831,47.1848,33646.0
2015-07-20 10:20:00,51.03,51.05,50.97,50.99,11006.0,47.1848,47.2033,47.1293,47.1478,11006.0
2015-07-20 10:30:00,50.97,50.99,50.86,50.91,26520.0,47.1293,47.1478,47.0276,47.0739,26520.0
2015-07-20 10:40:00,50.91,50.93,50.9,50.9,85547.0,47.0739,47.0924,47.0646,47.0646,85547.0
2015-07-20 10:50:00,50.91,50.93,50.89,50.9,17724.0,47.0739,47.0924,47.0554,47.0646,17724.0
2015-07-20 11:00:00,50.89,50.9,50.82,50.9,37378.0,47.0554,47.0646,46.9906,47.0646,37378.0
2015-07-20 11:10:00,50.91,51.03,50.91,51.03,15308.0,47.0739,47.1848,47.0739,47.1848,15308.0
2015-07-20 11:20:00,51.04,51.06,50.94,50.95,59499.0,47.1941,47.2126,47.1016,47.1109,59499.0
2015-07-20 11:30:00,50.94,51.08,50.93,51.08,25345.0,47.1016,47.2311,47.0924,47.2311,25345.0
2015-07-20 11:40:00,51.09,51.14,51.07,51.12,21243.0,47.2403,47.2865,47.2218,47.268,21243.0
2015-07-20 11:50:00,51.13,51.13,50.97,50.98,26825.0,47.2773,47.2773,47.1293,47.1386,26825.0
2015-07-20 12:00:00,50.99,51.04,50.97,51.03,32092.0,47.1478,47.1941,47.1293,47.1848,32092.0
2015-07-20 12:10:00,51.03,51.1,51.01,51.1,25562.0,47.1848,47.2496,47.1663,47.2496,25562.0
2015-07-20 12:20:00,51.09,51.16,51.06,51.16,31245.0,47.2403,47.305,47.2126,47.305,31245.0
2015-07-20 12:30:00,51.16,51.17,51.04,51.14,26303.0,47.305,47.3143,47.1941,47.2865,26303.0
2015-07-20 12:40:00,51.14,51.17,51.13,51.14,10169.0,47.2865,47.3143,47.2773,47.2865,10169.0
2015-07-20 12:50:00,51.13,51.14,50.99,51.03,97359.0,47.2773,47.2865,47.1478,47.1848,97359.0
2015-07-20 13:00:00,51.03,51.05,50.97,50.97,30806.0,47.1848,47.2033,47.1293,47.1293,30806.0
2015-07-20 13:10:00,50.98,51.11,50.98,51.07,34163.0,47.1386,47.2588,47.1386,47.2218,34163.0
2015-07-20 13:20:00,51.07,51.15,51.06,51.13,12897.0,47.2218,47.2958,47.2126,47.2773,12897.0
2015-07-20 13:30:00,51.14,51.17,51.1,51.11,28310.0,47.2865,47.3143,47.2496,47.2588,28310.0
2015-07-20 13:40:00,51.11,51.17,51.1,51.1,19194.0,47.2588,47.3143,47.2496,47.2496,19194.0
2015-07-20 13:50:00,51.1,51.16,51.09,51.11,12404.0,47.2496,47.305,47.2403,47.2588,12404.0
2015-07-20 14:00:00,51.11,51.14,51.1,51.11,10170.0,47.2588,47.2865,47.2496,47.2588,10170.0
2015-07-20 14:10:00,51.1,51.17,51.1,51.15,16759.0,47.2496,47.3143,47.2496,47.2958,16759.0
2015-07-20 14:20:00,51.16,51.17,51.14,51.17,11240.0,47.305,47.3143,47.2865,47.3143,11240.0
2015-07-20 14:30:00,51.17,51.19,51.12,51.13,12763.0,47.3143,47.3328,47.268,47.2773,12763.0
2015-07-20 14:40:00,51.13,51.14,51.1,51.13,8366.0,47.2773,47.2865,47.2496,47.2773,8366.0
2015-07-20 14:50:00,51.13,51.14,51.11,51.13,12860.0,47.2773,47.2865,47.2588,47.2773,12860.0
2015-07-20 15:00:00,51.13,51.16,51.12,51.16,19095.0,47.2773,47.305,47.268,47.305,19095.0
2015-07-20 15:10:00,51.17,51.19,51.1,51.1,25477.0,47.3143,47.3328,47.2496,47.2496,25477.0
2015-07-20 15:20:00,51.1,51.13,51.09,51.12,17346.0,47.2496,47.2773,47.2403,47.268,17346.0
2015-07-20 15:30:00,51.13,51.17,51.11,51.13,27164.0,47.2773,47.3143,47.2588,47.2773,27164.0
2015-07-20 15:40:00,51.12,51.16,51.12,51.16,44998.0,47.268,47.305,47.268,47.305,44998.0
2015-07-20 15:50:00,51.16,51.21,51.15,51.2,158818.0,47.305,47.3513,47.2958,47.342,158818.0
2015-07-21 09:30:00,51.08,51.16,51.02,51.07,46630.0,47.2311,47.305,47.1756,47.2218,46630.0
2015-07-21 09:40:00,51.08,51.08,50.95,51.0,69984.0,47.2311,47.2311,47.1109,47.1571,69984.0
2015-07-21 09:50:00,50.99,50.99,50.87,50.9,40417.0,47.1478,47.1478,47.0369,47.0646,40417.0
2015-07-21 10:00:00,50.9,50.91,50.77,50.77,70986.0,47.0646,47.0739,46.9444,46.9444,70986.0
2015-07-21 10:10:00,50.76,50.76,50.67,50.71,24644.0,46.9352,46.9352,46.852,46.8889,24644.0
2015-07-21 10:20:00,50.71,50.79,50.7,50.75,16274.0,46.8889,46.9629,46.8797,46.9259,16274.0
2015-07-21 10:30:00,50.75,50.83,50.74,50.78,13875.0,46.9259,46.9999,46.9167,46.9537,13875.0
2015-07-21 10:40:00,50.78,50.86,50.75,50.83,35051.0,46.9537,47.0276,46.9259,46.9999,35051.0
2015-07-21 10:50:00,50.85,50.9,50.83,50.83,19436.0,47.0184,47.0646,46.9999,46.9999,19436.0
2015-07-21 11:00:00,50.83,50.94,50.82,50.83,20645.0,46.9999,47.1016,46.9906,46.9999,20645.0
2015-07-21 11:10:00,50.82,50.83,50.73,50.76,56196.0,46.9906,46.9999,46.9074,46.9352,56196.0
2015-07-21 11:20:00,50.76,50.85,50.74,50.81,36475.0,46.9352,47.0184,46.9167,46.9814,36475.0
2015-07-21 11:30:00,50.8,50.81,50.69,50.69,52305.0,46.9722,46.9814,46.8704,46.8704,52305.0
2015-07-21 11:40:00,50.69,50.71,50.67,50.68,80595.0,46.8704,46.8889,46.852,46.8612,80595.0
2015-07-21 11:50:00,50.68,50.71,50.64,50.7,47385.0,46.8612,46.8889,46.8242,46.8797,47385.0
2015-07-21 12:00:00,50.71,50.71,50.6,50.61,20404.0,46.8889,46.8889,46.7872,46.7965,20404.0
2015-07-21 12:10:00,50.59,50.6,50.56,50.57,30625.0,46.778,46.7872,46.7502,46.7595,30625.0
2015-07-21 12:20:00,50.56,50.59,50.55,50.56,24708.0,46.7502,46.778,46.741,46.7502,24708.0
2015-07-21 12:30:00,50.56,50.58,50.5,50.53,28948.0,46.7502,46.7687,46.6948,46.7225,28948.0
2015-07-21 12:40:00,50.52,50.52,50.48,50.51,19683.0,46.7133,46.7133,46.6763,46.704,19683.0
2015-07-21 12:50:00,50.5,50.52,50.42,50.45,27423.0,46.6948,46.7133,46.6208,46.6485,27423.0
2015-07-21 13:00:00,50.45,50.46,50.4,50.46,24157.0,46.6485,46.6578,46.6023,46.6578,24157.0
2015-07-21 13:10:00,50.45,50.46,50.42,50.42,20769.0,46.6485,46.6578,46.6208,46.6208,20769.0
2015-07-21 13:20:00,50.42,50.47,50.41,50.41,54368.0,46.6208,46.667,46.6115,46.6115,54368.0
2015-07-21 13:30:00,50.42,50.44,50.34,50.37,36828.0,46.6208,46.6393,46.5468,46.5746,36828.0
2015-07-21 13:40:00,50.37,50.49,50.36,50.48,38586.0,46.5746,46.6855,46.5653,46.6763,38586.0
2015-07-21 13:50:00,50.48,50.53,50.47,50.49,35239.0,46.6763,46.7225,46.667,46.6855,35239.0
2015-07-21 14:00:00,50.49,50.49,50.41,50.42,22991.0,46.6855,46.6855,46.6115,46.6208,22991.0
2015-07-21 14:10:00,50.42,50.51,50.42,50.5,45256.0,46.6208,46.704,46.6208,46.6948,45256.0
2015-07-21 14:20:00,50.5,50.56,50.49,50.55,42049.0,46.6948,46.7502,46.6855,46.741,42049.0
2015-07-21 14:30:00,50.56,50.62,50.55,50.61,27025.0,46.7502,46.8057,46.741,46.7965,27025.0
2015-07-21 14:40:00,50.6,50.61,50.48,50.48,28672.0,46.7872,46.7965,46.6763,46.6763,28672.0
2015-07-21 14:50:00,50.48,50.49,50.46,50.48,29595.0,46.6763,46.6855,46.6578,46.6763,29595.0
2015-07-21 15:00:00,50.48,50.52,50.47,50.48,82934.0,46.6763,46.7133,46.667,46.6763,82934.0
2015-07-21 15:10:00,50.48,50.56,50.47,50.54,49212.0,46.6763,46.7502,46.667,46.7317,49212.0
2015-07-21 15:20:00,50.53,50.58,50.53,50.55,59328.0,46.7225,46.7687,46.7225,46.741,59328.0
2015-07-21 15:30:00,50.55,50.59,50.52,50.59,60754.0,46.741,46.778,46.7133,46.778,60754.0
2015-07-21 15:40:00,50.59,50.62,50.54,50.62,101094.0,46.778,46.8057,46.7317,46.8057,101094.0
2015-07-21 15:50:00,50.61,50.65,50.59,50.61,158387.0,46.7965,46.8335,46.778,46.7965,158387.0
2015-07-22 09:30:00,50.6,50.97,50.59,50.68,88486.0,46.7872,47.1293,46.778,46.8612,88486.0
2015-07-22 09:40:00,50.68,50.91,50.68,50.89,49269.0,46.8612,47.0739,46.8612,47.0554,49269.0
2015-07-22 09:50:00,50.91,51.02,50.85,50.89,40802.0,47.0739,47.1756,47.0184,47.0554,40802.0
2015-07-22 10:00:00,50.89,50.97,50.85,50.94,40365.0,47.0554,47.1293,47.0184,47.1016,40365.0
2015-07-22 10:10:00,50.94,51.08,50.89,51.08,73798.0,47.1016,47.2311,47.0554,47.2311,73798.0
2015-07-22 10:20:00,51.09,51.18,51.09,51.14,44355.0,47.2403,47.3235,47.2403,47.2865,44355.0
2015-07-22 10:30:00,51.13,51.2,51.05,51.14,65940.0,47.2773,47.342,47.2033,47.2865,65940.0
2015-07-22 10:40:00,51.14,51.17,51.09,51.15,78431.0,47.2865,47.3143,47.2403,47.2958,78431.0
2015-07-22 10:50:00,51.16,51.19,51.06,51.11,37131.0,47.305,47.3328,47.2126,47.2588,37131.0
2015-07-22 11:00:00,51.1,51.15,51.02,51.03,25907.0,47.2496,47.2958,47.1756,47.1848,25907.0
2015-07-22 11:10:00,51.04,51.16,51.04,51.1,41513.0,47.1941,47.305,47.1941,47.2496,41513.0
2015-07-22 11:20:00,51.1,51.11,51.05,51.11,34803.0,47.2496,47.2588,47.2033,47.2588,34803.0
2015-07-22 11:30:00,51.12,51.16,51.08,51.13,35380.0,47.268,47.305,47.2311,47.2773,35380.0
2015-07-22 11:40:00,51.13,51.14,51.09,51.12,37905.0,47.2773,47.2865,47.2403,47.268,37905.0
2015-07-22 11:50:00,51.13,51.16,51.07,51.09,32848.0,47.2773,47.305,47.2218,47.2403,32848.0
2015-07-22 12:00:00,51.09,51.12,51.08,51.08,32739.0,47.2403,47.268,47.2311,47.2311,32739.0
2015-07-22 12:10:00,51.07,51.1,51.02,51.03,76354.0,47.2218,47.2496,47.1756,47.1848,76354.0
2015-07-22 12:20:00,51.03,51.12,50.99,51.09,61069.0,47.1848,47.268,47.1478,47.2403,61069.0
2015-07-22 12:30:00,51.09,51.09,50.96,50.99,86954.0,47.2403,47.2403,47.1201,47.1478,86954.0
2015-07-22 12:40:00,50.99,51.03,50.96,51.01,49460.0,47.1478,47.1848,47.1201,47.1663,49460.0
2015-07-22 12:50:00,51.02,51.03,50.92,50.97,31496.0,47.1756,47.1848,47.0831,47.1293,31496.0
2015-07-22 13:00:00,50.96,51.06,50.89,51.02,50198.0,47.1201,47.2126,47.0554,47.1756,50198.0
2015-07-22 13:10:00,51.03,51.06,51.0,51.02,42864.0,47.1848,47.2126,47.1571,47.1756,42864.0
2015-07-22 13:20:00,51.02,51.03,51.0,51.01,27164.0,47.1756,47.1848,47.1571,47.1663,27164.0
2015-07-22 13:30:00,51.02,51.03,50.95,51.03,71730.0,47.1756,47.1848,47.1109,47.1848,71730.0
2015-07-22 13:40:00,51.03,51.2,51.03,51.14,116423.0,47.1848,47.342,47.1848,47.2865,116423.0
2015-07-22 13:50:00,51.14,51.26,51.13,51.24,86282.0,47.2865,47.3975,47.2773,47.379,86282.0
2015-07-22 14:00:00,51.23,51.26,51.21,51.23,41574.0,47.3698,47.3975,47.3513,47.3698,41574.0
2015-07-22 14:10:00,51.22,51.25,51.2,51.25,97487.0,47.3605,47.3882,47.342,47.3882,97487.0
2015-07-22 14:20:00,51.24,51.32,51.19,51.3,64310.0,47.379,47.453,47.3328,47.4345,64310.0
2015-07-22 14:30:00,51.32,51.39,51.31,51.34,46441.0,47.453,47.5177,47.4437,47.4715,46441.0
2015-07-22 14:40:00,51.34,51.4,51.33,51.38,64624.0,47.4715,47.5269,47.4622,47.5085,64624.0
2015-07-22 14:50:00,51.38,51.46,51.36,51.46,82547.0,47.5085,47.5824,47.49,47.5824,82547.0
2015-07-22 15:00:00,51.46,51.48,51.4,51.43,100715.0,47.5824,47.6009,47.5269,47.5547,100715.0
2015-07-22 15:10:00,51.43,51.44,51.33,51.36,97513.0,47.5547,47.5639,47.4622,47.49,97513.0
2015-07-22 15:20:00,51.37,51.37,51.32,51.37,173929.0,47.4992,47.4992,47.453,47.4992,173929.0
2015-07-22 15:30:00,51.37,51.37,51.32,51.32,227639.0,47.4992,47.4992,47.453,47.453,227639.0
2015-07-22 15:40:00,51.32,51.32,51.26,51.26,83925.0,47.453,47.453,47.3975,47.3975,83925.0
2015-07-22 15:50:00,51.26,51.33,51.26,51.32,166378.0,47.3975,47.4622,47.3975,47.453,166378.0
2015-07-23 09:30:00,51.14,51.27,50.5,50.64,77203.0,47.2865,47.4067,46.6948,46.8242,77203.0
2015-07-23 09:40:00,50.62,50.66,50.53,50.54,83979.0,46.8057,46.8427,46.7225,46.7317,83979.0
2015-07-23 09:50:00,50.53,50.57,50.34,50.39,124307.0,46.7225,46.7595,46.5468,46.5931,124307.0
2015-07-23 10:00:00,50.38,50.41,50.23,50.41,96617.0,46.5838,46.6115,46.4451,46.6115,96617.0
2015-07-23 10:10:00,50.4,50.45,50.34,50.41,79467.0,46.6023,46.6485,46.5468,46.6115,79467.0
2015-07-23 10:20:00,50.4,50.46,50.32,50.46,71990.0,46.6023,46.6578,46.5283,46.6578,71990.0
2015-07-23 10:30:00,50.46,50.53,50.42,50.42,59947.0,46.6578,46.7225,46.6208,46.6208,59947.0
2015-07-23 10:40:00,50.42,50.51,50.41,50.46,46594.0,46.6208,46.704,46.6115,46.6578,46594.0
2015-07-23 10:50:00,50.47,50.48,50.36,50.4,30169.0,46.667,46.6763,46.5653,46.6023,30169.0
2015-07-23 11:00:00,50.41,50.46,50.37,50.42,43393.0,46.6115,46.6578,46.5746,46.6208,43393.0
2015-07-23 11:10:00,50.42,50.42,50.35,50.41,50554.0,46.6208,46.6208,46.5561,46.6115,50554.0
2015-07-23 11:20:00,50.42,50.44,50.32,50.34,94075.0,46.6208,46.6393,46.5283,46.5468,94075.0
2015-07-23 11:30:00,50.33,50.39,50.2,50.27,50562.0,46.5376,46.5931,46.4174,46.4821,50562.0
2015-07-23 11:40:00,50.27,50.3,50.22,50.26,33671.0,46.4821,46.5098,46.4359,46.4728,33671.0
2015-07-23 11:50:00,50.28,50.38,50.28,50.3,46509.0,46.4913,46.5838,46.4913,46.5098,46509.0
2015-07-23 12:00:00,50.31,50.34,50.27,50.28,29491.0,46.5191,46.5468,46.4821,46.4913,29491.0
2015-07-23 12:10:00,50.28,50.31,50.26,50.3,47275.0,46.4913,46.5191,46.4728,46.5098,47275.0
2015-07-23 12:20:00,50.3,50.33,50.25,50.27,27936.0,46.5098,46.5376,46.4636,46.4821,27936.0
2015-07-23 12:30:00,50.27,50.34,50.26,50.32,26839.0,46.4821,46.5468,46.4728,46.5283,26839.0
2015-07-23 12:40:00,50.32,50.34,50.29,50.32,14386.0,46.5283,46.5468,46.5006,46.5283,14386.0
2015-07-23 12:50:00,50.32,50.33,50.22,50.23,24444.0,46.5283,46.5376,46.4359,46.4451,24444.0
2015-07-23 13:00:00,50.23,50.26,50.2,50.24,38916.0,46.4451,46.4728,46.4174,46.4544,38916.0
2015-07-23 13:10:00,50.23,50.26,50.17,50.2,52945.0,46.4451,46.4728,46.3896,46.4174,52945.0
2015-07-23 13:20:00,50.2,50.21,50.14,50.19,22082.0,46.4174,46.4266,46.3619,46.4081,22082.0
2015-07-23 13:30:00,50.18,50.34,50.16,50.32,95395.0,46.3989,46.5468,46.3804,46.5283,95395.0
2015-07-23 13:40:00,50.32,50.36,50.29,50.31,111102.0,46.5283,46.5653,46.5006,46.5191,111102.0
2015-07-23 13:50:00,50.31,50.38,50.3,50.33,52682.0,46.5191,46.5838,46.5098,46.5376,52682.0
2015-07-23 14:00:00,50.34,50.36,50.3,50.32,39953.0,46.5468,46.5653,46.5098,46.5283,39953.0
2015-07-23 14:10:00,50.33,50.36,50.27,50.34,22578.0,46.5376,46.5653,46.4821,46.5468,22578.0
2015-07-23 14:20:00,50.34,50.35,50.28,50.32,26014.0,46.5468,46.5561,46.4913,46.5283,26014.0
2015-07-23 14:30:00,50.32,50.34,50.28,50.34,24833.0,46.5283,46.5468,46.4913,46.5468,24833.0
2015-07-23 14:40:00,50.34,50.36,50.29,50.31,27345.0,46.5468,46.5653,46.5006,46.5191,27345.0
2015-07-23 14:50:00,50.31,50.31,50.21,50.25,56551.0,46.5191,46.5191,46.4266,46.4636,56551.0
2015-07-23 15:00:00,50.25,50.27,50.19,50.26,62483.0,46.4636,46.4821,46.4081,46.4728,62483.0
2015-07-23 15:10:00,50.26,50.26,50.16,50.2,58641.0,46.4728,46.4728,46.3804,46.4174,58641.0
2015-07-23 15:20:00,50.19,50.23,50.17,50.22,45708.0,46.4081,46.4451,46.3896,46.4359,45708.0
2015-07-23 15:30:00,50.22,50.29,50.19,50.28,56986.0,46.4359,46.5006,46.4081,46.4913,56986.0
2015-07-23 15:40:00,50.28,50.38,50.27,50.38,100547.0,46.4913,46.5838,46.4821,46.5838,100547.0
2015-07-23 15:50:00,50.37,50.38,50.31,50.34,168136.0,46.5746,46.5838,46.5191,46.5468,168136.0
2015-07-24 09:30:00,50.29,50.48,50.11,50.33,56637.0,46.5006,46.6763,46.3341,46.5376,56637.0
2015-07-24 09:40:00,50.33,50.34,50.2,50.24,33154.0,46.5376,46.5468,46.4174,46.4544,33154.0
2015-07-24 09:50:00,50.24,50.36,50.23,50.28,26634.0,46.4544,46.5653,46.4451,46.4913,26634.0
2015-07-24 10:00:00,50.28,50.36,50.25,50.28,47500.0,46.4913,46.5653,46.4636,46.4913,47500.0
2015-07-24 10:10:00,50.27,50.55,50.26,50.55,164317.0,46.4821,46.741,46.4728,46.741,164317.0
2015-07-24 10:20:00,50.54,50.58,50.48,50.53,72543.0,46.7317,46.7687,46.6763,46.7225,72543.0
2015-07-24 10:30:00,50.53,50.54,50.42,50.44,33372.0,46.7225,46.7317,46.6208,46.6393,33372.0
2015-07-24 10:40:00,50.43,50.49,50.39,50.41,80747.0,46.63,46.6855,46.5931,46.6115,80747.0
2015-07-24 10:50:00,50.41,50.44,50.36,50.42,39579.0,46.6115,46.6393,46.5653,46.6208,39579.0
2015-07-24 11:00:00,50.42,50.43,50.34,50.41,35806.0,46.6208,46.63,46.5468,46.6115,35806.0
2015-07-24 11:10:00,50.42,50.56,50.35,50.53,32997.0,46.6208,46.7502,46.5561,46.7225,32997.0
2015-07-24 11:20:00,50.53,50.53,50.38,50.41,31160.0,46.7225,46.7225,46.5838,46.6115,31160.0
2015-07-24 11:30:00,50.42,50.53,50.42,50.48,35713.0,46.6208,46.7225,46.6208,46.6763,35713.0
2015-07-24 11:40:00,50.48,50.58,50.47,50.54,29843.0,46.6763,46.7687,46.667,46.7317,29843.0
2015-07-24 11:50:00,50.53,50.56,50.49,50.51,27154.0,46.7225,46.7502,46.6855,46.704,27154.0
2015-07-24 12:00:00,50.51,50.56,50.45,50.55,38026.0,46.704,46.7502,46.6485,46.741,38026.0
2015-07-24 12:10:00,50.56,50.57,50.48,50.5,51918.0,46.7502,46.7595,46.6763,46.6948,51918.0
2015-07-24 12:20:00,50.5,50.5,50.43,50.49,43939.0,46.6948,46.6948,46.63,46.6855,43939.0
2015-07-24 12:30:00,50.5,50.51,50.45,50.47,16386.0,46.6948,46.704,46.6485,46.667,16386.0
2015-07-24 12:40:00,50.47,50.48,50.41,50.41,20474.0,46.667,46.6763,46.6115,46.6115,20474.0
2015-07-24 12:50:00,50.41,50.45,50.37,50.41,56822.0,46.6115,46.6485,46.5746,46.6115,56822.0
2015-07-24 13:00:00,50.41,50.44,50.36,50.37,53068.0,46.6115,46.6393,46.5653,46.5746,53068.0
2015-07-24 13:10:00,50.38,50.48,50.37,50.44,96130.0,46.5838,46.6763,46.5746,46.6393,96130.0
2015-07-24 13:20:00,50.43,50.5,50.41,50.48,37842.0,46.63,46.6948,46.6115,46.6763,37842.0
2015-07-24 13:30:00,50.48,50.56,50.48,50.55,86518.0,46.6763,46.7502,46.6763,46.741,86518.0
2015-07-24 13:40:00,50.55,50.55,50.47,50.54,38761.0,46.741,46.741,46.667,46.7317,38761.0
2015-07-24 13:50:00,50.55,50.55,50.48,50.48,31887.0,46.741,46.741,46.6763,46.6763,31887.0
2015-07-24 14:00:00,50.49,50.5,50.42,50.45,29798.0,46.6855,46.6948,46.6208,46.6485,29798.0
2015-07-24 14:10:00,50.46,50.5,50.38,50.4,36380.0,46.6578,46.6948,46.5838,46.6023,36380.0
2015-07-24 14:20:00,50.4,50.5,50.39,50.48,44425.0,46.6023,46.6948,46.5931,46.6763,44425.0
2015-07-24 14:30:00,50.47,50.48,50.39,50.41,35196.0,46.667,46.6763,46.5931,46.6115,35196.0
2015-07-24 14:40:00,50.41,50.47,50.41,50.46,60299.0,46.6115,46.667,46.6115,46.6578,60299.0
2015-07-24 14:50:00,50.45,50.46,50.37,50.38,74065.0,46.6485,46.6578,46.5746,46.5838,74065.0
2015-07-24 15:00:00,50.37,50.44,50.37,50.4,62317.0,46.5746,46.6393,46.5746,46.6023,62317.0
2015-07-24 15:10:00,50.4,50.44,50.38,50.39,59089.0,46.6023,46.6393,46.5838,46.5931,59089.0
2015-07-24 15:20:00,50.39,50.46,50.33,50.36,138509.0,46.5931,46.6578,46.5376,46.5653,138509.0
2015-07-24 15:30:00,50.35,50.35,50.2,50.22,159397.0,46.5561,46.5561,46.4174,46.4359,159397.0
2015-07-24 15:40:00,50.22,50.26,50.19,50.21,151083.0,46.4359,46.4728,46.4081,46.4266,151083.0
2015-07-24 15:50:00,50.21,50.39,50.2,50.37,277462.0,46.4266,46.5931,46.4174,46.5746,277462.0
2015-07-27 09:30:00,50.44,50.98,50.44,50.79,117233.0,46.6393,47.1386,46.6393,46.9629,117233.0
2015-07-27 09:40:00,50.78,50.91,50.59,50.88,56657.0,46.9537,47.0739,46.778,47.0461,56657.0
2015-07-27 09:50:00,50.85,50.91,50.81,50.91,34044.0,47.0184,47.0739,46.9814,47.0739,34044.0
2015-07-27 10:00:00,50.94,51.13,50.9,51.11,66086.0,47.1016,47.2773,47.0646,47.2588,66086.0
2015-07-27 10:10:00,51.11,51.34,51.1,51.31,76990.0,47.2588,47.4715,47.2496,47.4437,76990.0
2015-07-27 10:20:00,51.34,51.46,51.29,51.37,87903.0,47.4715,47.5824,47.4252,47.4992,87903.0
2015-07-27 10:30:00,51.38,51.5,51.36,51.49,51436.0,47.5085,47.6194,47.49,47.6102,51436.0
2015-07-27 10:40:00,51.48,51.53,51.46,51.52,47417.0,47.6009,47.6471,47.5824,47.6379,47417.0
2015-07-27 10:50:00,51.52,51.68,51.5,51.64,56955.0,47.6379,47.7858,47.6194,47.7489,56955.0
2015-07-27 11:00:00,51.64,51.64,51.58,51.62,43394.0,47.7489,47.7489,47.6934,47.7304,43394.0
2015-07-27 11:10:00,51.61,51.66,51.59,51.62,126681.0,47.7211,47.7674,47.7026,47.7304,126681.0
2015-07-27 11:20:00,51.62,51.62,51.52,51.61,69388.0,47.7304,47.7304,47.6379,47.7211,69388.0
2015-07-27 11:30:00,51.61,51.62,51.56,51.57,40446.0,47.7211,47.7304,47.6749,47.6841,40446.0
2015-07-27 11:40:00,51.56,51.73,51.56,51.71,109246.0,47.6749,47.8321,47.6749,47.8136,109246.0
2015-07-27 11:50:00,51.72,51.78,51.66,51.76,75798.0,47.8228,47.8783,47.7674,47.8598,75798.0
2015-07-27 12:00:00,51.76,51.79,51.71,51.73,97705.0,47.8598,47.8876,47.8136,47.8321,97705.0
2015-07-27 12:10:00,51.73,51.74,51.67,51.71,20560.0,47.8321,47.8413,47.7766,47.8136,20560.0
2015-07-27 12:20:00,51.7,51.75,51.65,51.72,67593.0,47.8043,47.8506,47.7581,47.8228,67593.0
2015-07-27 12:30:00,51.72,51.75,51.71,51.74,25418.0,47.8228,47.8506,47.8136,47.8413,25418.0
2015-07-27 12:40:00,51.73,51.77,51.7,51.71,16215.0,47.8321,47.8691,47.8043,47.8136,16215.0
2015-07-27 12:50:00,51.72,51.72,51.68,51.7,27900.0,47.8228,47.8228,47.7858,47.8043,27900.0
2015-07-27 13:00:00,51.7,51.76,51.67,51.75,66216.0,47.8043,47.8598,47.7766,47.8506,66216.0
2015-07-27 13:10:00,51.75,51.81,51.71,51.79,43971.0,47.8506,47.9061,47.8136,47.8876,43971.0
2015-07-27 13:20:00,51.79,51.79,51.74,51.79,31510.0,47.8876,47.8876,47.8413,47.8876,31510.0
2015-07-27 13:30:00,51.79,51.81,51.77,51.78,40704.0,47.8876,47.9061,47.8691,47.8783,40704.0
2015-07-27 13:40:00,51.79,51.85,51.77,51.8,28204.0,47.8876,47.943,47.8691,47.8968,28204.0
2015-07-27 13:50:00,51.8,51.86,51.79,51.86,43583.0,47.8968,47.9523,47.8876,47.9523,43583.0
2015-07-27 14:00:00,51.86,51.87,51.8,51.8,71362.0,47.9523,47.9615,47.8968,47.8968,71362.0
2015-07-27 14:10:00,51.81,51.85,51.78,51.84,49297.0,47.9061,47.943,47.8783,47.9338,49297.0
2015-07-27 14:20:00,51.83,51.85,51.79,51.84,92394.0,47.9245,47.943,47.8876,47.9338,92394.0
2015-07-27 14:30:00,51.84,51.84,51.8,51.81,57289.0,47.9338,47.9338,47.8968,47.9061,57289.0
2015-07-27 14:40:00,51.81,51.83,51.76,51.77,65057.0,47.9061,47.9245,47.8598,47.8691,65057.0
2015-07-27 14:50:00,51.78,51.84,51.78,51.83,42479.0,47.8783,47.9338,47.8783,47.9245,42479.0
2015-07-27 15:00:00,51.83,51.83,51.71,51.74,89478.0,47.9245,47.9245,47.8136,47.8413,89478.0
2015-07-27 15:10:00,51.74,51.77,51.73,51.75,129159.0,47.8413,47.8691,47.8321,47.8506,129159.0
2015-07-27 15:20:00,51.75,51.77,51.72,51.77,91390.0,47.8506,47.8691,47.8228,47.8691,91390.0
2015-07-27 15:30:00,51.77,51.79,51.73,51.73,107553.0,47.8691,47.8876,47.8321,47.8321,107553.0
2015-07-27 15:40:00,51.73,51.77,51.69,51.76,132405.0,47.8321,47.8691,47.7951,47.8598,132405.0
2015-07-27 15:50:00,51.76,51.8,51.73,51.8,262184.0,47.8598,47.8968,47.8321,47.8968,262184.0
2015-07-28 09:30:00,51.73,51.93,51.56,51.88,186559.0,47.8321,48.017,47.6749,47.9708,186559.0
2015-07-28 09:40:00,51.9,51.96,51.82,51.89,111202.0,47.9893,48.0447,47.9153,47.98,111202.0
2015-07-28 09:50:00,51.88,51.94,51.82,51.9,122806.0,47.9708,48.0263,47.9153,47.9893,122806.0
2015-07-28 10:00:00,51.91,51.97,51.9,51.93,177394.0,47.9985,48.054,47.9893,48.017,177394.0
2015-07-28 10:10:00,51.93,51.96,51.91,51.94,96473.0,48.017,48.0447,47.9985,48.0263,96473.0
2015-07-28 10:20:00,51.94,51.96,51.86,51.94,99775.0,48.0263,48.0447,47.9523,48.0263,99775.0
2015-07-28 10:30:00,51.94,52.04,51.93,52.03,139909.0,48.0263,48.1187,48.017,48.1095,139909.0
2015-07-28 10:40:00,52.03,52.07,52.0,52.05,102365.0,48.1095,48.1465,48.0817,48.128,102365.0
2015-07-28 10:50:00,52.05,52.07,52.01,52.03,79294.0,48.128,48.1465,48.091,48.1095,79294.0
2015-07-28 11:00:00,52.03,52.05,52.01,52.01,83213.0,48.1095,48.128,48.091,48.091,83213.0
2015-07-28 11:10:00,52.02,52.07,52.01,52.05,95122.0,48.1002,48.1465,48.091,48.128,95122.0
2015-07-28 11:20:00,52.05,52.07,52.02,52.05,49873.0,48.128,48.1465,48.1002,48.128,49873.0
2015-07-28 11:30:00,52.06,52.06,52.03,52.04,75567.0,48.1372,48.1372,48.1095,48.1187,75567.0
2015-07-28 11:40:00,52.03,52.07,52.01,52.03,107213.0,48.1095,48.1465,48.091,48.1095,107213.0
2015-07-28 11:50:00,52.03,52.06,52.01,52.04,44694.0,48.1095,48.1372,48.091,48.1187,44694.0
2015-07-28 12:00:00,52.04,52.11,52.02,52.06,74682.0,48.1187,48.1834,48.1002,48.1372,74682.0
2015-07-28 12:10:00,52.06,52.13,52.06,52.07,49660.0,48.1372,48.2019,48.1372,48.1465,49660.0
2015-07-28 12:20:00,52.07,52.1,52.05,52.07,62370.0,48.1465,48.1742,48.128,48.1465,62370.0
2015-07-28 12:30:00,52.06,52.07,51.92,51.94,42352.0,48.1372,48.1465,48.0078,48.0263,42352.0
2015-07-28 12:40:00,51.95,52.01,51.93,52.01,36890.0,48.0355,48.091,48.017,48.091,36890.0
2015-07-28 12:50:00,52.01,52.05,52.0,52.02,31572.0,48.091,48.128,48.0817,48.1002,31572.0
2015-07-28 13:00:00,52.03,52.06,51.99,52.04,42650.0,48.1095,48.1372,48.0725,48.1187,42650.0
2015-07-28 13:10:00,52.04,52.04,51.99,52.0,59472.0,48.1187,48.1187,48.0725,48.0817,59472.0
2015-07-28 13:20:00,51.99,52.02,51.99,52.0,47964.0,48.0725,48.1002,48.0725,48.0817,47964.0
2015-07-28 13:30:00,52.0,52.05,51.99,52.02,39919.0,48.0817,48.128,48.0725,48.1002,39919.0
2015-07-28 13:40:00,52.02,52.04,51.97,52.0,52374.0,48.1002,48.1187,48.054,48.0817,52374.0
2015-07-28 13:50:00,52.0,52.01,51.99,52.0,55734.0,48.0817,48.091,48.0725,48.0817,55734.0
2015-07-28 14:00:00,51.99,52.04,51.99,52.0,53444.0,48.0725,48.1187,48.0725,48.0817,53444.0
2015-07-28 14:10:00,52.0,52.05,51.99,52.05,38110.0,48.0817,48.128,48.0725,48.128,38110.0
2015-07-28 14:20:00,52.04,52.12,52.02,52.12,59740.0,48.1187,48.1927,48.1002,48.1927,59740.0
2015-07-28 14:30:00,52.12,52.16,52.11,52.16,54945.0,48.1927,48.2297,48.1834,48.2297,54945.0
2015-07-28 14:40:00,52.16,52.18,52.15,52.18,71169.0,48.2297,48.2482,48.2204,48.2482,71169.0
2015-07-28 14:50:00,52.17,52.2,52.17,52.19,198945.0,48.2389,48.2667,48.2389,48.2574,198945.0
2015-07-28 15:00:00,52.18,52.19,52.16,52.18,104619.0,48.2482,48.2574,48.2297,48.2482,104619.0
2015-07-28 15:10:00,52.18,52.2,52.16,52.16,71667.0,48.2482,48.2667,48.2297,48.2297,71667.0
2015-07-28 15:20:00,52.16,52.2,52.15,52.16,102793.0,48.2297,48.2667,48.2204,48.2297,102793.0
2015-07-28 15:30:00,52.16,52.25,52.14,52.23,142177.0,48.2297,48.3129,48.2112,48.2944,142177.0
2015-07-28 15:40:00,52.23,52.26,52.22,52.25,224496.0,48.2944,48.3221,48.2852,48.3129,224496.0
2015-07-28 15:50:00,52.25,52.29,52.24,52.27,313737.0,48.3129,48.3499,48.3037,48.3314,313737.0
2015-07-29 09:30:00,51.9,52.46,51.66,52.05,72356.0,47.9893,48.5071,47.7674,48.128,72356.0
2015-07-29 09:40:00,52.08,52.32,51.88,52.27,79994.0,48.1557,48.3776,47.9708,48.3314,79994.0
2015-07-29 09:50:00,52.26,52.6,52.2,52.6,66893.0,48.3221,48.6365,48.2667,48.6365,66893.0
2015-07-29 10:00:00,52.61,52.69,52.4,52.44,66097.0,48.6458,48.7197,48.4516,48.4886,66097.0
2015-07-29 10:10:00,52.44,52.53,52.35,52.52,65444.0,48.4886,48.5718,48.4054,48.5626,65444.0
2015-07-29 10:20:00,52.51,52.66,52.5,52.57,71725.0,48.5533,48.692,48.5441,48.6088,71725.0
2015-07-29 10:30:00,52.58,52.58,52.36,52.39,112269.0,48.618,48.618,48.4146,48.4423,112269.0
2015-07-29 10:40:00,52.39,52.48,52.25,52.35,81120.0,48.4423,48.5256,48.3129,48.4054,81120.0
2015-07-29 10:50:00,52.37,52.37,52.16,52.23,49165.0,48.4239,48.4239,48.2297,48.2944,49165.0
2015-07-29 11:00:00,52.23,52.24,52.06,52.16,85491.0,48.2944,48.3037,48.1372,48.2297,85491.0
2015-07-29 11:10:00,52.17,52.24,52.06,52.07,88627.0,48.2389,48.3037,48.1372,48.1465,88627.0
2015-07-29 11:20:00,52.06,52.31,52.06,52.3,68379.0,48.1372,48.3684,48.1372,48.3591,68379.0
2015-07-29 11:30:00,52.29,52.3,52.11,52.13,42649.0,48.3499,48.3591,48.1834,48.2019,42649.0
2015-07-29 11:40:00,52.13,52.13,52.03,52.11,50062.0,48.2019,48.2019,48.1095,48.1834,50062.0
2015-07-29 11:50:00,52.12,52.12,52.0,52.05,34039.0,48.1927,48.1927,48.0817,48.128,34039.0
2015-07-29 12:00:00,52.05,52.06,51.92,51.92,39263.0,48.128,48.1372,48.0078,48.0078,39263.0
2015-07-29 12:10:00,51.93,52.07,51.92,52.04,24534.0,48.017,48.1465,48.0078,48.1187,24534.0
2015-07-29 12:20:00,52.04,52.09,52.01,52.05,26212.0,48.1187,48.165,48.091,48.128,26212.0
2015-07-29 12:30:00,52.05,52.15,52.04,52.12,54141.0,48.128,48.2204,48.1187,48.1927,54141.0
2015-07-29 12:40:00,52.11,52.25,52.1,52.17,21364.0,48.1834,48.3129,48.1742,48.2389,21364.0
2015-07-29 12:50:00,52.18,52.21,52.07,52.13,37039.0,48.2482,48.2759,48.1465,48.2019,37039.0
2015-07-29 13:00:00,52.1,52.13,52.05,52.08,20500.0,48.1742,48.2019,48.128,48.1557,20500.0
2015-07-29 13:10:00,52.09,52.14,52.07,52.11,29628.0,48.165,48.2112,48.1465,48.1834,29628.0
2015-07-29 13:20:00,52.11,52.15,52.08,52.12,26241.0,48.1834,48.2204,48.1557,48.1927,26241.0
2015-07-29 13:30:00,52.12,52.16,52.05,52.12,36378.0,48.1927,48.2297,48.128,48.1927,36378.0
2015-07-29 13:40:00,52.13,52.17,52.11,52.16,36609.0,48.2019,48.2389,48.1834,48.2297,36609.0
2015-07-29 13:50:00,52.15,52.22,52.15,52.19,21887.0,48.2204,48.2852,48.2204,48.2574,21887.0
2015-07-29 14:00:00,52.2,52.37,52.09,52.12,79541.0,48.2667,48.4239,48.165,48.1927,79541.0
2015-07-29 14:10:00,52.11,52.32,52.09,52.29,46972.0,48.1834,48.3776,48.165,48.3499,46972.0
2015-07-29 14:20:00,52.28,52.37,52.26,52.37,49575.0,48.3406,48.4239,48.3221,48.4239,49575.0
2015-07-29 14:30:00,52.38,52.38,52.2,52.23,39823.0,48.4331,48.4331,48.2667,48.2944,39823.0
2015-07-29 14:40:00,52.21,52.31,52.21,52.3,44650.0,48.2759,48.3684,48.2759,48.3591,44650.0
2015-07-29 14:50:00,52.29,52.41,52.29,52.39,33876.0,48.3499,48.4608,48.3499,48.4423,33876.0
2015-07-29 15:00:00,52.39,52.4,52.17,52.17,64149.0,48.4423,48.4516,48.2389,48.2389,64149.0
2015-07-29 15:10:00,52.17,52.24,52.15,52.2,64013.0,48.2389,48.3037,48.2204,48.2667,64013.0
2015-07-29 15:20:00,52.19,52.29,52.19,52.27,68462.0,48.2574,48.3499,48.2574,48.3314,68462.0
2015-07-29 15:30:00,52.27,52.38,52.27,52.34,121429.0,48.3314,48.4331,48.3314,48.3961,121429.0
2015-07-29 15:40:00,52.34,52.46,52.34,52.38,141109.0,48.3961,48.5071,48.3961,48.4331,141109.0
2015-07-29 15:50:00,52.38,52.42,52.3,52.36,363913.0,48.4331,48.4701,48.3591,48.4146,363913.0
2015-07-30 09:30:00,52.06,52.26,51.8,52.22,127214.0,48.1372,48.3221,47.8968,48.2852,127214.0
2015-07-30 09:40:00,52.21,52.37,52.04,52.35,84531.0,48.2759,48.4239,48.1187,48.4054,84531.0
2015-07-30 09:50:00,52.35,52.48,52.31,52.38,101205.0,48.4054,48.5256,48.3684,48.4331,101205.0
2015-07-30 10:00:00,52.38,52.47,52.34,52.45,61163.0,48.4331,48.5163,48.3961,48.4978,61163.0
2015-07-30 10:10:00,52.45,52.49,52.37,52.42,105328.0,48.4978,48.5348,48.4239,48.4701,105328.0
2015-07-30 10:20:00,52.41,52.42,52.3,52.36,61198.0,48.4608,48.4701,48.3591,48.4146,61198.0
2015-07-30 10:30:00,52.36,52.37,52.23,52.25,77963.0,48.4146,48.4239,48.2944,48.3129,77963.0
2015-07-30 10:40:00,52.24,52.28,52.14,52.24,65134.0,48.3037,48.3406,48.2112,48.3037,65134.0
2015-07-30 10:50:00,52.23,52.24,52.15,52.16,73190.0,48.2944,48.3037,48.2204,48.2297,73190.0
2015-07-30 11:00:00,52.15,52.25,52.06,52.25,104601.0,48.2204,48.3129,48.1372,48.3129,104601.0
2015-07-30 11:10:00,52.25,52.29,52.17,52.17,72612.0,48.3129,48.3499,48.2389,48.2389,72612.0
2015-07-30 11:20:00,52.17,52.37,52.16,52.36,65796.0,48.2389,48.4239,48.2297,48.4146,65796.0
2015-07-30 11:30:00,52.35,52.39,52.2,52.21,71672.0,48.4054,48.4423,48.2667,48.2759,71672.0
2015-07-30 11:40:00,52.22,52.37,52.2,52.35,38006.0,48.2852,48.4239,48.2667,48.4054,38006.0
2015-07-30 11:50:00,52.34,52.35,52.21,52.28,46336.0,48.3961,48.4054,48.2759,48.3406,46336.0
2015-07-30 12:00:00,52.28,52.35,52.25,52.35,29228.0,48.3406,48.4054,48.3129,48.4054,29228.0
2015-07-30 12:10:00,52.34,52.39,52.31,52.35,57703.0,48.3961,48.4423,48.3684,48.4054,57703.0
2015-07-30 12:20:00,52.35,52.41,52.33,52.35,41299.0,48.4054,48.4608,48.3869,48.4054,41299.0
2015-07-30 12:30:00,52.35,52.35,52.23,52.24,39241.0,48.4054,48.4054,48.2944,48.3037,39241.0
2015-07-30 12:40:00,52.24,52.25,52.17,52.17,32237.0,48.3037,48.3129,48.2389,48.2389,32237.0
2015-07-30 12:50:00,52.16,52.19,52.05,52.05,48080.0,48.2297,48.2574,48.128,48.128,48080.0
2015-07-30 13:00:00,52.05,52.11,52.03,52.11,39518.0,48.128,48.1834,48.1095,48.1834,39518.0
2015-07-30 13:10:00,52.1,52.11,52.02,52.04,43979.0,48.1742,48.1834,48.1002,48.1187,43979.0
2015-07-30 13:20:00,52.04,52.05,51.99,52.02,41169.0,48.1187,48.128,48.0725,48.1002,41169.0
2015-07-30 13:30:00,52.03,52.06,52.0,52.05,44831.0,48.1095,48.1372,48.0817,48.128,44831.0
2015-07-30 13:40:00,52.05,52.12,52.04,52.09,42671.0,48.128,48.1927,48.1187,48.165,42671.0
2015-07-30 13:50:00,52.08,52.2,52.08,52.19,43801.0,48.1557,48.2667,48.1557,48.2574,43801.0
2015-07-30 14:00:00,52.19,52.19,52.1,52.11,44039.0,48.2574,48.2574,48.1742,48.1834,44039.0
2015-07-30 14:10:00,52.1,52.2,52.08,52.2,44045.0,48.1742,48.2667,48.1557,48.2667,44045.0
2015-07-30 14:20:00,52.2,52.2,52.11,52.14,39617.0,48.2667,48.2667,48.1834,48.2112,39617.0
2015-07-30 14:30:00,52.14,52.14,51.98,51.99,60935.0,48.2112,48.2112,48.0632,48.0725,60935.0
2015-07-30 14:40:00,51.99,52.1,51.98,52.01,95498.0,48.0725,48.1742,48.0632,48.091,95498.0
2015-07-30 14:50:00,52.01,52.13,51.99,52.11,99570.0,48.091,48.2019,48.0725,48.1834,99570.0
2015-07-30 15:00:00,52.12,52.14,52.06,52.11,80432.0,48.1927,48.2112,48.1372,48.1834,80432.0
2015-07-30 15:10:00,52.12,52.12,52.05,52.08,56083.0,48.1927,48.1927,48.128,48.1557,56083.0
2015-07-30 15:20:00,52.08,52.17,52.08,52.15,89585.0,48.1557,48.2389,48.1557,48.2204,89585.0
2015-07-30 15:30:00,52.16,52.22,52.14,52.18,74494.0,48.2297,48.2852,48.2112,48.2482,74494.0
2015-07-30 15:40:00,52.19,52.2,52.13,52.19,135368.0,48.2574,48.2667,48.2019,48.2574,135368.0
2015-07-30 15:50:00,52.19,52.24,52.13,52.19,225568.0,48.2574,48.3037,48.2019,48.2574,225568.0
2015-07-31 09:30:00,52.56,52.86,52.55,52.63,98971.0,48.5995,48.8769,48.5903,48.6643,98971.0
2015-07-31 09:40:00,52.59,52.8,52.58,52.71,82679.0,48.6273,48.8215,48.618,48.7382,82679.0
2015-07-31 09:50:00,52.71,52.9,52.67,52.89,116941.0,48.7382,48.9139,48.7012,48.9047,116941.0
2015-07-31 10:00:00,52.88,52.93,52.81,52.91,80499.0,48.8954,48.9417,48.8307,48.9232,80499.0
2015-07-31 10:10:00,52.91,52.98,52.88,52.94,80018.0,48.9232,48.9879,48.8954,48.9509,80018.0
2015-07-31 10:20:00,52.94,53.1,52.93,53.1,92594.0,48.9509,49.0988,48.9417,49.0988,92594.0
2015-07-31 10:30:00,53.1,53.14,53.05,53.11,77969.0,49.0988,49.1358,49.0526,49.1081,77969.0
2015-07-31 10:40:00,53.11,53.25,53.1,53.15,99266.0,49.1081,49.2375,49.0988,49.1451,99266.0
2015-07-31 10:50:00,53.15,53.19,53.13,53.14,83389.0,49.1451,49.1821,49.1266,49.1358,83389.0
2015-07-31 11:00:00,53.15,53.15,52.91,52.92,46921.0,49.1451,49.1451,48.9232,48.9324,46921.0
2015-07-31 11:10:00,52.92,53.02,52.91,52.99,42278.0,48.9324,49.0249,48.9232,48.9971,42278.0
2015-07-31 11:20:00,52.99,53.01,52.95,53.01,34682.0,48.9971,49.0156,48.9602,49.0156,34682.0
2015-07-31 11:30:00,53.01,53.01,52.87,52.88,31601.0,49.0156,49.0156,48.8862,48.8954,31601.0
2015-07-31 11:40:00,52.88,52.89,52.76,52.77,45290.0,48.8954,48.9047,48.7845,48.7937,45290.0
2015-07-31 11:50:00,52.78,52.84,52.7,52.74,42630.0,48.803,48.8584,48.729,48.766,42630.0
2015-07-31 12:00:00,52.72,52.82,52.71,52.78,60561.0,48.7475,48.8399,48.7382,48.803,60561.0
2015-07-31 12:10:00,52.79,52.84,52.77,52.78,27342.0,48.8122,48.8584,48.7937,48.803,27342.0
2015-07-31 12:20:00,52.78,52.86,52.77,52.85,57677.0,48.803,48.8769,48.7937,48.8677,57677.0
2015-07-31 12:30:00,52.85,52.87,52.82,52.84,17452.0,48.8677,48.8862,48.8399,48.8584,17452.0
2015-07-31 12:40:00,52.84,52.87,52.82,52.84,29549.0,48.8584,48.8862,48.8399,48.8584,29549.0
2015-07-31 12:50:00,52.84,52.9,52.84,52.88,25694.0,48.8584,48.9139,48.8584,48.8954,25694.0
2015-07-31 13:00:00,52.88,52.9,52.86,52.89,20490.0,48.8954,48.9139,48.8769,48.9047,20490.0
2015-07-31 13:10:00,52.89,52.89,52.79,52.8,15002.0,48.9047,48.9047,48.8122,48.8215,15002.0
2015-07-31 13:20:00,52.79,52.81,52.73,52.74,12043.0,48.8122,48.8307,48.7567,48.766,12043.0
2015-07-31 13:30:00,52.75,52.75,52.62,52.63,40213.0,48.7752,48.7752,48.655,48.6643,40213.0
2015-07-31 13:40:00,52.64,52.66,52.56,52.57,38904.0,48.6735,48.692,48.5995,48.6088,38904.0
2015-07-31 13:50:00,52.56,52.59,52.55,52.56,22370.0,48.5995,48.6273,48.5903,48.5995,22370.0
2015-07-31 14:00:00,52.56,52.59,52.54,52.58,28889.0,48.5995,48.6273,48.581,48.618,28889.0
2015-07-31 14:10:00,52.58,52.58,52.51,52.58,29910.0,48.618,48.618,48.5533,48.618,29910.0
2015-07-31 14:20:00,52.59,52.63,52.58,52.6,42046.0,48.6273,48.6643,48.618,48.6365,42046.0
2015-07-31 14:30:00,52.6,52.63,52.59,52.6,41657.0,48.6365,48.6643,48.6273,48.6365,41657.0
2015-07-31 14:40:00,52.6,52.62,52.56,52.59,53128.0,48.6365,48.655,48.5995,48.6273,53128.0
2015-07-31 14:50:00,52.59,52.62,52.58,52.6,21261.0,48.6273,48.655,48.618,48.6365,21261.0
2015-07-31 15:00:00,52.59,52.62,52.56,52.56,45475.0,48.6273,48.655,48.5995,48.5995,45475.0
2015-07-31 15:10:00,52.56,52.6,52.56,52.59,47796.0,48.5995,48.6365,48.5995,48.6273,47796.0
2015-07-31 15:20:00,52.6,52.62,52.5,52.52,60938.0,48.6365,48.655,48.5441,48.5626,60938.0
2015-07-31 15:30:00,52.52,52.61,52.51,52.59,93681.0,48.5626,48.6458,48.5533,48.6273,93681.0
2015-07-31 15:40:00,52.59,52.61,52.45,52.47,145716.0,48.6273,48.6458,48.4978,48.5163,145716.0
2015-07-31 15:50:00,52.47,52.53,52.42,52.52,218939.0,48.5163,48.5718,48.4701,48.5626,218939.0
2015-08-03 09:30:00,52.66,52.68,52.42,52.68,90424.0,48.692,48.7105,48.4701,48.7105,90424.0
2015-08-03 09:40:00,52.68,52.8,52.62,52.78,61933.0,48.7105,48.8215,48.655,48.803,61933.0
2015-08-03 09:50:00,52.77,52.86,52.72,52.84,33366.0,48.7937,48.8769,48.7475,48.8584,33366.0
2015-08-03 10:00:00,52.83,52.91,52.8,52.86,23133.0,48.8492,48.9232,48.8215,48.8769,23133.0
2015-08-03 10:10:00,52.87,52.9,52.7,52.7,44159.0,48.8862,48.9139,48.729,48.729,44159.0
2015-08-03 10:20:00,52.69,52.72,52.63,52.63,30633.0,48.7197,48.7475,48.6643,48.6643,30633.0
2015-08-03 10:30:00,52.62,52.66,52.53,52.54,89362.0,48.655,48.692,48.5718,48.581,89362.0
2015-08-03 10:40:00,52.53,52.54,52.45,52.49,32149.0,48.5718,48.581,48.4978,48.5348,32149.0
2015-08-03 10:50:00,52.47,52.49,52.36,52.38,67362.0,48.5163,48.5348,48.4146,48.4331,67362.0
2015-08-03 11:00:00,52.37,52.41,52.31,52.31,28051.0,48.4239,48.4608,48.3684,48.3684,28051.0
2015-08-03 11:10:00,52.31,52.41,52.3,52.39,74783.0,48.3684,48.4608,48.3591,48.4423,74783.0
2015-08-03 11:20:00,52.4,52.6,52.38,52.6,120794.0,48.4516,48.6365,48.4331,48.6365,120794.0
2015-08-03 11:30:00,52.6,52.63,52.53,52.54,49766.0,48.6365,48.6643,48.5718,48.581,49766.0
2015-08-03 11:40:00,52.54,52.59,52.54,52.57,24052.0,48.581,48.6273,48.581,48.6088,24052.0
2015-08-03 11:50:00,52.58,52.59,52.56,52.58,25628.0,48.618,48.6273,48.5995,48.618,25628.0
2015-08-03 12:00:00,52.59,52.68,52.59,52.67,94428.0,48.6273,48.7105,48.6273,48.7012,94428.0
2015-08-03 12:10:00,52.68,52.74,52.67,52.73,24167.0,48.7105,48.766,48.7012,48.7567,24167.0
2015-08-03 12:20:00,52.72,52.74,52.6,52.62,47379.0,48.7475,48.766,48.6365,48.655,47379.0
2015-08-03 12:30:00,52.6,52.63,52.52,52.52,39582.0,48.6365,48.6643,48.5626,48.5626,39582.0
2015-08-03 12:40:00,52.52,52.58,52.52,52.52,29248.0,48.5626,48.618,48.5626,48.5626,29248.0
2015-08-03 12:50:00,52.52,52.57,52.5,52.51,48034.0,48.5626,48.6088,48.5441,48.5533,48034.0
2015-08-03 13:00:00,52.51,52.51,52.42,52.44,68935.0,48.5533,48.5533,48.4701,48.4886,68935.0
2015-08-03 13:10:00,52.45,52.62,52.44,52.62,25466.0,48.4978,48.655,48.4886,48.655,25466.0
2015-08-03 13:20:00,52.61,52.62,52.54,52.61,21947.0,48.6458,48.655,48.581,48.6458,21947.0
2015-08-03 13:30:00,52.6,52.63,52.55,52.58,27437.0,48.6365,48.6643,48.5903,48.618,27437.0
2015-08-03 13:40:00,52.58,52.62,52.57,52.61,30884.0,48.618,48.655,48.6088,48.6458,30884.0
2015-08-03 13:50:00,52.6,52.6,52.53,52.54,31681.0,48.6365,48.6365,48.5718,48.581,31681.0
2015-08-03 14:00:00,52.53,52.55,52.5,52.51,26441.0,48.5718,48.5903,48.5441,48.5533,26441.0
2015-08-03 14:10:00,52.52,52.53,52.45,52.48,26283.0,48.5626,48.5718,48.4978,48.5256,26283.0
2015-08-03 14:20:00,52.46,52.48,52.43,52.45,23953.0,48.5071,48.5256,48.4793,48.4978,23953.0
2015-08-03 14:30:00,52.45,52.51,52.44,52.48,30688.0,48.4978,48.5533,48.4886,48.5256,30688.0
2015-08-03 14:40:00,52.48,52.49,52.44,52.44,76682.0,48.5256,48.5348,48.4886,48.4886,76682.0
2015-08-03 14:50:00,52.44,52.48,52.42,52.47,48643.0,48.4886,48.5256,48.4701,48.5163,48643.0
2015-08-03 15:00:00,52.47,52.5,52.44,52.45,64492.0,48.5163,48.5441,48.4886,48.4978,64492.0
2015-08-03 15:10:00,52.45,52.48,52.44,52.45,68509.0,48.4978,48.5256,48.4886,48.4978,68509.0
2015-08-03 15:20:00,52.45,52.49,52.43,52.47,59536.0,48.4978,48.5348,48.4793,48.5163,59536.0
2015-08-03 15:30:00,52.47,52.57,52.47,52.54,79919.0,48.5163,48.6088,48.5163,48.581,79919.0
2015-08-03 15:40:00,52.54,52.64,52.54,52.55,98989.0,48.581,48.6735,48.581,48.5903,98989.0
2015-08-03 15:50:00,52.55,52.66,52.55,52.66,208831.0,48.5903,48.692,48.5903,48.692,208831.0
2015-08-04 09:30:00,52.43,52.47,52.17,52.28,41450.0,48.4793,48.5163,48.2389,48.3406,41450.0
2015-08-04 09:40:00,52.28,52.3,52.2,52.2,49389.0,48.3406,48.3591,48.2667,48.2667,49389.0
2015-08-04 09:50:00,52.21,52.21,52.13,52.13,45440.0,48.2759,48.2759,48.2019,48.2019,45440.0
2015-08-04 10:00:00,52.12,52.17,52.0,52.05,57404.0,48.1927,48.2389,48.0817,48.128,57404.0
2015-08-04 10:10:00,52.05,52.11,52.03,52.11,81054.0,48.128,48.1834,48.1095,48.1834,81054.0
2015-08-04 10:20:00,52.1,52.17,52.07,52.17,60120.0,48.1742,48.2389,48.1465,48.2389,60120.0
2015-08-04 10:30:00,52.17,52.3,52.16,52.28,40357.0,48.2389,48.3591,48.2297,48.3406,40357.0
2015-08-04 10:40:00,52.28,52.31,52.27,52.27,38154.0,48.3406,48.3684,48.3314,48.3314,38154.0
2015-08-04 10:50:00,52.27,52.4,52.25,52.34,35729.0,48.3314,48.4516,48.3129,48.3961,35729.0
2015-08-04 11:00:00,52.34,52.35,52.21,52.28,45960.0,48.3961,48.4054,48.2759,48.3406,45960.0
2015-08-04 11:10:00,52.27,52.36,52.27,52.27,40105.0,48.3314,48.4146,48.3314,48.3314,40105.0
2015-08-04 11:20:00,52.29,52.29,52.21,52.23,22536.0,48.3499,48.3499,48.2759,48.2944,22536.0
2015-08-04 11:30:00,52.23,52.26,52.23,52.24,17131.0,48.2944,48.3221,48.2944,48.3037,17131.0
2015-08-04 11:40:00,52.25,52.28,52.23,52.28,17383.0,48.3129,48.3406,48.2944,48.3406,17383.0
2015-08-04 11:50:00,52.28,52.32,52.26,52.32,17784.0,48.3406,48.3776,48.3221,48.3776,17784.0
2015-08-04 12:00:00,52.32,52.33,52.29,52.3,15634.0,48.3776,48.3869,48.3499,48.3591,15634.0
2015-08-04 12:10:00,52.3,52.34,52.28,52.28,16910.0,48.3591,48.3961,48.3406,48.3406,16910.0
2015-08-04 12:20:00,52.28,52.28,52.22,52.24,35720.0,48.3406,48.3406,48.2852,48.3037,35720.0
2015-08-04 12:30:00,52.24,52.26,52.23,52.26,20705.0,48.3037,48.3221,48.2944,48.3221,20705.0
2015-08-04 12:40:00,52.25,52.29,52.23,52.25,28667.0,48.3129,48.3499,48.2944,48.3129,28667.0
2015-08-04 12:50:00,52.24,52.26,52.24,52.25,11783.0,48.3037,48.3221,48.3037,48.3129,11783.0
2015-08-04 13:00:00,52.24,52.24,52.2,52.22,37317.0,48.3037,48.3037,48.2667,48.2852,37317.0
2015-08-04 13:10:00,52.21,52.24,52.21,52.24,20389.0,48.2759,48.3037,48.2759,48.3037,20389.0
2015-08-04 13:20:00,52.24,52.26,52.23,52.24,16443.0,48.3037,48.3221,48.2944,48.3037,16443.0
2015-08-04 13:30:00,52.24,52.25,52.23,52.23,16205.0,48.3037,48.3129,48.2944,48.2944,16205.0
2015-08-04 13:40:00,52.23,52.26,52.23,52.24,46415.0,48.2944,48.3221,48.2944,48.3037,46415.0
2015-08-04 13:50:00,52.24,52.25,52.17,52.17,58018.0,48.3037,48.3129,48.2389,48.2389,58018.0
2015-08-04 14:00:00,52.17,52.2,52.14,52.19,35987.0,48.2389,48.2667,48.2112,48.2574,35987.0
2015-08-04 14:10:00,52.19,52.2,52.1,52.12,35221.0,48.2574,48.2667,48.1742,48.1927,35221.0
2015-08-04 14:20:00,52.12,52.12,52.06,52.11,36123.0,48.1927,48.1927,48.1372,48.1834,36123.0
2015-08-04 14:30:00,52.1,52.18,52.1,52.16,44500.0,48.1742,48.2482,48.1742,48.2297,44500.0
2015-08-04 14:40:00,52.17,52.19,52.1,52.14,145310.0,48.2389,48.2574,48.1742,48.2112,145310.0
2015-08-04 14:50:00,52.14,52.22,52.12,52.21,37668.0,48.2112,48.2852,48.1927,48.2759,37668.0
2015-08-04 15:00:00,52.21,52.23,52.13,52.14,59167.0,48.2759,48.2944,48.2019,48.2112,59167.0
2015-08-04 15:10:00,52.13,52.14,52.11,52.13,48081.0,48.2019,48.2112,48.1834,48.2019,48081.0
2015-08-04 15:20:00,52.14,52.14,52.08,52.1,49851.0,48.2112,48.2112,48.1557,48.1742,49851.0
2015-08-04 15:30:00,52.09,52.12,52.03,52.03,68935.0,48.165,48.1927,48.1095,48.1095,68935.0
2015-08-04 15:40:00,52.03,52.03,51.9,51.92,141425.0,48.1095,48.1095,47.9893,48.0078,141425.0
2015-08-04 15:50:00,51.92,52.03,51.89,52.01,385753.0,48.0078,48.1095,47.98,48.091,385753.0
2015-08-05 09:30:00,51.84,52.0,51.79,51.8,331075.0,47.9338,48.0817,47.8876,47.8968,331075.0
2015-08-05 09:40:00,51.81,51.93,51.68,51.75,307810.0,47.9061,48.017,47.7858,47.8506,307810.0
2015-08-05 09:50:00,51.75,51.79,51.6,51.79,268186.0,47.8506,47.8876,47.7119,47.8876,268186.0
2015-08-05 10:00:00,51.78,51.78,51.54,51.63,166865.0,47.8783,47.8783,47.6564,47.7396,166865.0
2015-08-05 10:10:00,51.63,51.86,51.62,51.85,285687.0,47.7396,47.9523,47.7304,47.943,285687.0
2015-08-05 10:20:00,51.85,51.94,51.8,51.87,224283.0,47.943,48.0263,47.8968,47.9615,224283.0
2015-08-05 10:30:00,51.87,51.87,51.74,51.82,183804.0,47.9615,47.9615,47.8413,47.9153,183804.0
2015-08-05 10:40:00,51.83,51.85,51.75,51.83,117792.0,47.9245,47.943,47.8506,47.9245,117792.0
2015-08-05 10:50:00,51.83,51.91,51.8,51.9,170937.0,47.9245,47.9985,47.8968,47.9893,170937.0
2015-08-05 11:00:00,51.9,52.0,51.87,51.96,254071.0,47.9893,48.0817,47.9615,48.0447,254071.0
2015-08-05 11:10:00,51.95,51.99,51.9,51.95,238684.0,48.0355,48.0725,47.9893,48.0355,238684.0
2015-08-05 11:20:00,51.96,51.99,51.92,51.98,133247.0,48.0447,48.0725,48.0078,48.0632,133247.0
2015-08-05 11:30:00,51.98,52.04,51.97,51.99,152444.0,48.0632,48.1187,48.054,48.0725,152444.0
2015-08-05 11:40:00,51.99,52.01,51.93,51.94,94952.0,48.0725,48.091,48.017,48.0263,94952.0
2015-08-05 11:50:00,51.94,52.01,51.93,51.97,73404.0,48.0263,48.091,48.017,48.054,73404.0
2015-08-05 12:00:00,51.96,52.0,51.93,52.0,72932.0,48.0447,48.0817,48.017,48.0817,72932.0
2015-08-05 12:10:00,52.0,52.04,51.98,51.99,113418.0,48.0817,48.1187,48.0632,48.0725,113418.0
2015-08-05 12:20:00,51.99,51.99,51.87,51.88,129538.0,48.0725,48.0725,47.9615,47.9708,129538.0
2015-08-05 12:30:00,51.88,51.88,51.79,51.8,94594.0,47.9708,47.9708,47.8876,47.8968,94594.0
2015-08-05 12:40:00,51.81,51.87,51.78,51.87,81805.0,47.9061,47.9615,47.8783,47.9615,81805.0
2015-08-05 12:50:00,51.87,51.91,51.8,51.88,138300.0,47.9615,47.9985,47.8968,47.9708,138300.0
2015-08-05 13:00:00,51.88,51.9,51.84,51.87,58550.0,47.9708,47.9893,47.9338,47.9615,58550.0
2015-08-05 13:10:00,51.87,51.93,51.85,51.86,165793.0,47.9615,48.017,47.943,47.9523,165793.0
2015-08-05 13:20:00,51.85,51.88,51.85,51.87,58795.0,47.943,47.9708,47.943,47.9615,58795.0
2015-08-05 13:30:00,51.87,51.91,51.83,51.89,103956.0,47.9615,47.9985,47.9245,47.98,103956.0
2015-08-05 13:40:00,51.89,51.9,51.83,51.87,58275.0,47.98,47.9893,47.9245,47.9615,58275.0
2015-08-05 13:50:00,51.87,51.87,51.81,51.83,93920.0,47.9615,47.9615,47.9061,47.9245,93920.0
2015-08-05 14:00:00,51.83,51.89,51.78,51.85,174133.0,47.9245,47.98,47.8783,47.943,174133.0
2015-08-05 14:10:00,51.85,51.88,51.84,51.88,127648.0,47.943,47.9708,47.9338,47.9708,127648.0
2015-08-05 14:20:00,51.88,51.88,51.84,51.85,230356.0,47.9708,47.9708,47.9338,47.943,230356.0
2015-08-05 14:30:00,51.85,51.86,51.83,51.85,54868.0,47.943,47.9523,47.9245,47.943,54868.0
2015-08-05 14:40:00,51.85,51.88,51.81,51.84,148216.0,47.943,47.9708,47.9061,47.9338,148216.0
2015-08-05 14:50:00,51.85,51.88,51.83,51.88,119124.0,47.943,47.9708,47.9245,47.9708,119124.0
2015-08-05 15:00:00,51.88,51.89,51.83,51.86,109999.0,47.9708,47.98,47.9245,47.9523,109999.0
2015-08-05 15:10:00,51.86,51.87,51.78,51.8,232590.0,47.9523,47.9615,47.8783,47.8968,232590.0
2015-08-05 15:20:00,51.8,51.85,51.75,51.77,154981.0,47.8968,47.943,47.8506,47.8691,154981.0
2015-08-05 15:30:00,51.76,51.8,51.75,51.78,222159.0,47.8598,47.8968,47.8506,47.8783,222159.0
2015-08-05 15:40:00,51.78,51.83,51.77,51.82,148736.0,47.8783,47.9245,47.8691,47.9153,148736.0
2015-08-05 15:50:00,51.82,51.87,51.81,51.82,463962.0,47.9153,47.9615,47.9061,47.9153,463962.0
2015-08-06 09:30:00,51.99,52.11,51.82,51.97,224149.0,48.0725,48.1834,47.9153,48.054,224149.0
2015-08-06 09:40:00,51.95,52.0,51.71,51.73,160067.0,48.0355,48.0817,47.8136,47.8321,160067.0
2015-08-06 09:50:00,51.71,51.78,51.64,51.74,110082.0,47.8136,47.8783,47.7489,47.8413,110082.0
2015-08-06 10:00:00,51.74,51.82,51.73,51.77,59287.0,47.8413,47.9153,47.8321,47.8691,59287.0
2015-08-06 10:10:00,51.76,51.82,51.72,51.82,77782.0,47.8598,47.9153,47.8228,47.9153,77782.0
2015-08-06 10:20:00,51.82,51.86,51.7,51.72,117409.0,47.9153,47.9523,47.8043,47.8228,117409.0
2015-08-06 10:30:00,51.72,51.76,51.65,51.68,97285.0,47.8228,47.8598,47.7581,47.7858,97285.0
2015-08-06 10:40:00,51.67,51.73,51.64,51.71,73932.0,47.7766,47.8321,47.7489,47.8136,73932.0
2015-08-06 10:50:00,51.71,51.77,51.69,51.76,50101.0,47.8136,47.8691,47.7951,47.8598,50101.0
2015-08-06 11:00:00,51.77,51.77,51.72,51.73,96233.0,47.8691,47.8691,47.8228,47.8321,96233.0
2015-08-06 11:10:00,51.74,51.87,51.73,51.85,118476.0,47.8413,47.9615,47.8321,47.943,118476.0
2015-08-06 11:20:00,51.85,51.94,51.83,51.93,111666.0,47.943,48.0263,47.9245,48.017,111666.0
2015-08-06 11:30:00,51.93,51.96,51.89,51.95,133362.0,48.017,48.0447,47.98,48.0355,133362.0
2015-08-06 11:40:00,51.94,52.04,51.94,51.98,161552.0,48.0263,48.1187,48.0263,48.0632,161552.0
2015-08-06 11:50:00,51.97,51.98,51.87,51.93,35318.0,48.054,48.0632,47.9615,48.017,35318.0
2015-08-06 12:00:00,51.93,51.98,51.92,51.95,41628.0,48.017,48.0632,48.0078,48.0355,41628.0
2015-08-06 12:10:00,51.95,51.97,51.9,51.97,45905.0,48.0355,48.054,47.9893,48.054,45905.0
2015-08-06 12:20:00,51.97,51.97,51.88,51.89,39099.0,48.054,48.054,47.9708,47.98,39099.0
2015-08-06 12:30:00,51.88,51.9,51.81,51.86,27125.0,47.9708,47.9893,47.9061,47.9523,27125.0
2015-08-06 12:40:00,51.87,51.93,51.84,51.92,30235.0,47.9615,48.017,47.9338,48.0078,30235.0
2015-08-06 12:50:00,51.92,51.95,51.9,51.94,23751.0,48.0078,48.0355,47.9893,48.0263,23751.0
2015-08-06 13:00:00,51.93,52.04,51.93,51.99,50767.0,48.017,48.1187,48.017,48.0725,50767.0
2015-08-06 13:10:00,52.0,52.07,51.97,52.03,49493.0,48.0817,48.1465,48.054,48.1095,49493.0
2015-08-06 13:20:00,52.02,52.05,52.02,52.05,155196.0,48.1002,48.128,48.1002,48.128,155196.0
2015-08-06 13:30:00,52.05,52.08,52.01,52.08,25798.0,48.128,48.1557,48.091,48.1557,25798.0
2015-08-06 13:40:00,52.09,52.17,52.05,52.06,104350.0,48.165,48.2389,48.128,48.1372,104350.0
2015-08-06 13:50:00,52.07,52.08,51.9,52.04,1149762.0,48.1465,48.1557,47.9893,48.1187,1149762.0
2015-08-06 14:00:00,52.04,52.05,52.01,52.01,52794.0,48.1187,48.128,48.091,48.091,52794.0
2015-08-06 14:10:00,52.02,52.07,52.0,52.06,62917.0,48.1002,48.1465,48.0817,48.1372,62917.0
2015-08-06 14:20:00,52.05,52.18,52.02,52.15,67620.0,48.128,48.2482,48.1002,48.2204,67620.0
2015-08-06 14:30:00,52.15,52.24,52.13,52.15,55649.0,48.2204,48.3037,48.2019,48.2204,55649.0
2015-08-06 14:40:00,52.15,52.21,52.14,52.19,68163.0,48.2204,48.2759,48.2112,48.2574,68163.0
2015-08-06 14:50:00,52.18,52.19,52.05,52.07,99556.0,48.2482,48.2574,48.128,48.1465,99556.0
2015-08-06 15:00:00,52.07,52.12,52.04,52.1,92969.0,48.1465,48.1927,48.1187,48.1742,92969.0
2015-08-06 15:10:00,52.09,52.16,52.07,52.15,67543.0,48.165,48.2297,48.1465,48.2204,67543.0
2015-08-06 15:20:00,52.15,52.17,52.11,52.12,252766.0,48.2204,48.2389,48.1834,48.1927,252766.0
2015-08-06 15:30:00,52.12,52.17,52.09,52.12,264224.0,48.1927,48.2389,48.165,48.1927,264224.0
2015-08-06 15:40:00,52.12,52.2,52.09,52.18,348659.0,48.1927,48.2667,48.165,48.2482,348659.0
2015-08-06 15:50:00,52.18,52.2,52.11,52.18,454513.0,48.2482,48.2667,48.1834,48.2482,454513.0
2015-08-07 09:30:00,51.98,52.24,51.84,51.92,37428.0,48.0632,48.3037,47.9338,48.0078,37428.0
2015-08-07 09:40:00,51.92,52.0,51.79,51.98,59114.0,48.0078,48.0817,47.8876,48.0632,59114.0
2015-08-07 09:50:00,51.98,52.07,51.93,52.03,13834.0,48.0632,48.1465,48.017,48.1095,13834.0
2015-08-07 10:00:00,52.01,52.11,51.92,52.08,51806.0,48.091,48.1834,48.0078,48.1557,51806.0
2015-08-07 10:10:00,52.08,52.16,52.06,52.12,18832.0,48.1557,48.2297,48.1372,48.1927,18832.0
2015-08-07 10:20:00,52.11,52.12,51.99,52.04,28539.0,48.1834,48.1927,48.0725,48.1187,28539.0
2015-08-07 10:30:00,52.03,52.18,52.01,52.16,51267.0,48.1095,48.2482,48.091,48.2297,51267.0
2015-08-07 10:40:00,52.17,52.28,52.17,52.26,62272.0,48.2389,48.3406,48.2389,48.3221,62272.0
2015-08-07 10:50:00,52.27,52.31,52.25,52.27,26046.0,48.3314,48.3684,48.3129,48.3314,26046.0
2015-08-07 11:00:00,52.26,52.32,52.2,52.3,27987.0,48.3221,48.3776,48.2667,48.3591,27987.0
2015-08-07 11:10:00,52.3,52.42,52.28,52.41,62861.0,48.3591,48.4701,48.3406,48.4608,62861.0
2015-08-07 11:20:00,52.4,52.57,52.4,52.53,53073.0,48.4516,48.6088,48.4516,48.5718,53073.0
2015-08-07 11:30:00,52.54,52.54,52.4,52.45,41739.0,48.581,48.581,48.4516,48.4978,41739.0
2015-08-07 11:40:00,52.45,52.49,52.41,52.47,63969.0,48.4978,48.5348,48.4608,48.5163,63969.0
2015-08-07 11:50:00,52.48,52.5,52.45,52.48,64100.0,48.5256,48.5441,48.4978,48.5256,64100.0
2015-08-07 12:00:00,52.49,52.53,52.46,52.51,20746.0,48.5348,48.5718,48.5071,48.5533,20746.0
2015-08-07 12:10:00,52.52,52.64,52.51,52.62,48863.0,48.5626,48.6735,48.5533,48.655,48863.0
2015-08-07 12:20:00,52.62,52.73,52.6,52.71,26025.0,48.655,48.7567,48.6365,48.7382,26025.0
2015-08-07 12:30:00,52.71,52.76,52.7,52.76,32402.0,48.7382,48.7845,48.729,48.7845,32402.0
2015-08-07 12:40:00,52.76,52.84,52.76,52.84,28883.0,48.7845,48.8584,48.7845,48.8584,28883.0
2015-08-07 12:50:00,52.84,52.84,52.72,52.77,16674.0,48.8584,48.8584,48.7475,48.7937,16674.0
2015-08-07 13:00:00,52.77,52.82,52.73,52.8,26580.0,48.7937,48.8399,48.7567,48.8215,26580.0
2015-08-07 13:10:00,52.79,52.86,52.79,52.84,28180.0,48.8122,48.8769,48.8122,48.8584,28180.0
2015-08-07 13:20:00,52.85,52.96,52.84,52.92,86848.0,48.8677,48.9694,48.8584,48.9324,86848.0
2015-08-07 13:30:00,52.91,52.91,52.84,52.89,64294.0,48.9232,48.9232,48.8584,48.9047,64294.0
2015-08-07 13:40:00,52.9,52.95,52.82,52.93,52460.0,48.9139,48.9602,48.8399,48.9417,52460.0
2015-08-07 13:50:00,52.93,52.95,52.85,52.92,60651.0,48.9417,48.9602,48.8677,48.9324,60651.0
2015-08-07 14:00:00,52.92,52.92,52.82,52.85,10206.0,48.9324,48.9324,48.8399,48.8677,10206.0
2015-08-07 14:10:00,52.86,52.86,52.81,52.81,55357.0,48.8769,48.8769,48.8307,48.8307,55357.0
2015-08-07 14:20:00,52.82,52.89,52.81,52.85,53180.0,48.8399,48.9047,48.8307,48.8677,53180.0
2015-08-07 14:30:00,52.85,52.93,52.83,52.93,40903.0,48.8677,48.9417,48.8492,48.9417,40903.0
2015-08-07 14:40:00,52.92,52.96,52.91,52.94,35803.0,48.9324,48.9694,48.9232,48.9509,35803.0
2015-08-07 14:50:00,52.94,53.0,52.92,52.94,66488.0,48.9509,49.0064,48.9324,48.9509,66488.0
2015-08-07 15:00:00,52.94,52.94,52.87,52.87,27435.0,48.9509,48.9509,48.8862,48.8862,27435.0
2015-08-07 15:10:00,52.87,52.88,52.78,52.85,41485.0,48.8862,48.8954,48.803,48.8677,41485.0
2015-08-07 15:20:00,52.85,52.92,52.84,52.9,36239.0,48.8677,48.9324,48.8584,48.9139,36239.0
2015-08-07 15:30:00,52.9,52.94,52.87,52.88,56260.0,48.9139,48.9509,48.8862,48.8954,56260.0
2015-08-07 15:40:00,52.88,52.92,52.84,52.92,60004.0,48.8954,48.9324,48.8584,48.9324,60004.0
2015-08-07 15:50:00,52.91,52.92,52.87,52.91,142383.0,48.9232,48.9324,48.8862,48.9232,142383.0
2015-08-10 09:30:00,52.95,53.16,52.88,52.99,50017.0,48.9602,49.1543,48.8954,48.9971,50017.0
2015-08-10 09:40:00,52.99,53.11,52.93,53.02,56300.0,48.9971,49.1081,48.9417,49.0249,56300.0
2015-08-10 09:50:00,53.02,53.13,52.99,53.09,31442.0,49.0249,49.1266,48.9971,49.0896,31442.0
2015-08-10 10:00:00,53.09,53.13,52.97,52.97,37102.0,49.0896,49.1266,48.9786,48.9786,37102.0
2015-08-10 10:10:00,52.97,53.0,52.75,52.76,29566.0,48.9786,49.0064,48.7752,48.7845,29566.0
2015-08-10 10:20:00,52.77,52.81,52.72,52.73,16682.0,48.7937,48.8307,48.7475,48.7567,16682.0
2015-08-10 10:30:00,52.71,52.8,52.7,52.76,17838.0,48.7382,48.8215,48.729,48.7845,17838.0
2015-08-10 10:40:00,52.76,52.8,52.74,52.75,22519.0,48.7845,48.8215,48.766,48.7752,22519.0
2015-08-10 10:50:00,52.74,52.8,52.65,52.65,48153.0,48.766,48.8215,48.6828,48.6828,48153.0
2015-08-10 11:00:00,52.65,52.65,52.53,52.56,25372.0,48.6828,48.6828,48.5718,48.5995,25372.0
2015-08-10 11:10:00,52.56,52.71,52.52,52.7,59924.0,48.5995,48.7382,48.5626,48.729,59924.0
2015-08-10 11:20:00,52.69,52.7,52.58,52.59,22461.0,48.7197,48.729,48.618,48.6273,22461.0
2015-08-10 11:30:00,52.58,52.67,52.58,52.58,13206.0,48.618,48.7012,48.618,48.618,13206.0
2015-08-10 11:40:00,52.58,52.62,52.56,52.56,17185.0,48.618,48.655,48.5995,48.5995,17185.0
2015-08-10 11:50:00,52.56,52.59,52.51,52.59,15632.0,48.5995,48.6273,48.5533,48.6273,15632.0
2015-08-10 12:00:00,52.59,52.6,52.55,52.57,28691.0,48.6273,48.6365,48.5903,48.6088,28691.0
2015-08-10 12:10:00,52.58,52.67,52.56,52.57,25316.0,48.618,48.7012,48.5995,48.6088,25316.0
2015-08-10 12:20:00,52.58,52.61,52.55,52.56,13651.0,48.618,48.6458,48.5903,48.5995,13651.0
2015-08-10 12:30:00,52.55,52.55,52.44,52.44,27934.0,48.5903,48.5903,48.4886,48.4886,27934.0
2015-08-10 12:40:00,52.44,52.46,52.39,52.42,28521.0,48.4886,48.5071,48.4423,48.4701,28521.0
2015-08-10 12:50:00,52.41,52.41,52.36,52.36,50563.0,48.4608,48.4608,48.4146,48.4146,50563.0
2015-08-10 13:00:00,52.36,52.39,52.32,52.34,21770.0,48.4146,48.4423,48.3776,48.3961,21770.0
2015-08-10 13:10:00,52.35,52.45,52.35,52.42,26450.0,48.4054,48.4978,48.4054,48.4701,26450.0
2015-08-10 13:20:00,52.42,52.42,52.3,52.34,16693.0,48.4701,48.4701,48.3591,48.3961,16693.0
2015-08-10 13:30:00,52.34,52.38,52.27,52.3,117964.0,48.3961,48.4331,48.3314,48.3591,117964.0
2015-08-10 13:40:00,52.3,52.37,52.29,52.3,46251.0,48.3591,48.4239,48.3499,48.3591,46251.0
2015-08-10 13:50:00,52.31,52.36,52.29,52.3,27279.0,48.3684,48.4146,48.3499,48.3591,27279.0
2015-08-10 14:00:00,52.31,52.33,52.29,52.3,27412.0,48.3684,48.3869,48.3499,48.3591,27412.0
2015-08-10 14:10:00,52.31,52.33,52.28,52.31,65143.0,48.3684,48.3869,48.3406,48.3684,65143.0
2015-08-10 14:20:00,52.3,52.33,52.23,52.23,16062.0,48.3591,48.3869,48.2944,48.2944,16062.0
2015-08-10 14:30:00,52.23,52.35,52.23,52.35,21164.0,48.2944,48.4054,48.2944,48.4054,21164.0
2015-08-10 14:40:00,52.34,52.37,52.24,52.25,21235.0,48.3961,48.4239,48.3037,48.3129,21235.0
2015-08-10 14:50:00,52.25,52.27,52.22,52.23,22742.0,48.3129,48.3314,48.2852,48.2944,22742.0
2015-08-10 15:00:00,52.23,52.25,52.16,52.18,36259.0,48.2944,48.3129,48.2297,48.2482,36259.0
2015-08-10 15:10:00,52.18,52.25,52.17,52.21,29940.0,48.2482,48.3129,48.2389,48.2759,29940.0
2015-08-10 15:20:00,52.2,52.24,52.18,52.22,39697.0,48.2667,48.3037,48.2482,48.2852,39697.0
2015-08-10 15:30:00,52.22,52.25,52.14,52.16,42583.0,48.2852,48.3129,48.2112,48.2297,42583.0
2015-08-10 15:40:00,52.16,52.23,52.15,52.22,57798.0,48.2297,48.2944,48.2204,48.2852,57798.0
2015-08-10 15:50:00,52.22,52.25,52.17,52.24,107242.0,48.2852,48.3129,48.2389,48.3037,107242.0
2015-08-11 09:30:00,52.23,53.05,52.17,52.34,91077.0,48.2944,49.0526,48.2389,48.3961,91077.0
2015-08-11 09:40:00,52.3,52.5,52.13,52.36,80673.0,48.3591,48.5441,48.2019,48.4146,80673.0
2015-08-11 09:50:00,52.36,52.6,52.32,52.49,27473.0,48.4146,48.6365,48.3776,48.5348,27473.0
2015-08-11 10:00:00,52.46,52.63,52.4,52.58,43718.0,48.5071,48.6643,48.4516,48.618,43718.0
2015-08-11 10:10:00,52.57,52.77,52.55,52.67,57196.0,48.6088,48.7937,48.5903,48.7012,57196.0
2015-08-11 10:20:00,52.69,52.9,52.68,52.86,104373.0,48.7197,48.9139,48.7105,48.8769,104373.0
2015-08-11 10:30:00,52.86,52.94,52.8,52.85,49706.0,48.8769,48.9509,48.8215,48.8677,49706.0
2015-08-11 10:40:00,52.84,52.93,52.81,52.81,59452.0,48.8584,48.9417,48.8307,48.8307,59452.0
2015-08-11 10:50:00,52.8,52.86,52.65,52.74,42281.0,48.8215,48.8769,48.6828,48.766,42281.0
2015-08-11 11:00:00,52.73,52.82,52.71,52.71,30677.0,48.7567,48.8399,48.7382,48.7382,30677.0
2015-08-11 11:10:00,52.71,52.72,52.65,52.72,25326.0,48.7382,48.7475,48.6828,48.7475,25326.0
2015-08-11 11:20:00,52.71,52.81,52.71,52.8,21626.0,48.7382,48.8307,48.7382,48.8215,21626.0
2015-08-11 11:30:00,52.8,52.84,52.74,52.78,36886.0,48.8215,48.8584,48.766,48.803,36886.0
2015-08-11 11:40:00,52.77,52.82,52.74,52.77,34850.0,48.7937,48.8399,48.766,48.7937,34850.0
2015-08-11 11:50:00,52.76,52.79,52.72,52.74,22937.0,48.7845,48.8122,48.7475,48.766,22937.0
2015-08-11 12:00:00,52.74,52.78,52.71,52.74,31707.0,48.766,48.803,48.7382,48.766,31707.0
2015-08-11 12:10:00,52.74,52.74,52.65,52.66,26257.0,48.766,48.766,48.6828,48.692,26257.0
2015-08-11 12:20:00,52.66,52.83,52.66,52.83,42531.0,48.692,48.8492,48.692,48.8492,42531.0
2015-08-11 12:30:00,52.83,52.83,52.72,52.79,35354.0,48.8492,48.8492,48.7475,48.8122,35354.0
2015-08-11 12:40:00,52.79,52.88,52.78,52.83,76693.0,48.8122,48.8954,48.803,48.8492,76693.0
2015-08-11 12:50:00,52.84,52.88,52.76,52.76,37729.0,48.8584,48.8954,48.7845,48.7845,37729.0
2015-08-11 13:00:00,52.76,52.78,52.68,52.73,29227.0,48.7845,48.803,48.7105,48.7567,29227.0
2015-08-11 13:10:00,52.72,52.78,52.7,52.76,48503.0,48.7475,48.803,48.729,48.7845,48503.0
2015-08-11 13:20:00,52.77,52.84,52.77,52.84,29272.0,48.7937,48.8584,48.7937,48.8584,29272.0
2015-08-11 13:30:00,52.83,52.83,52.73,52.78,18717.0,48.8492,48.8492,48.7567,48.803,18717.0
2015-08-11 13:40:00,52.77,52.77,52.7,52.71,24583.0,48.7937,48.7937,48.729,48.7382,24583.0
2015-08-11 13:50:00,52.71,52.74,52.69,52.69,16836.0,48.7382,48.766,48.7197,48.7197,16836.0
2015-08-11 14:00:00,52.69,52.72,52.66,52.67,18989.0,48.7197,48.7475,48.692,48.7012,18989.0
2015-08-11 14:10:00,52.66,52.7,52.62,52.62,19438.0,48.692,48.729,48.655,48.655,19438.0
2015-08-11 14:20:00,52.63,52.64,52.55,52.56,36435.0,48.6643,48.6735,48.5903,48.5995,36435.0
2015-08-11 14:30:00,52.56,52.62,52.56,52.58,29993.0,48.5995,48.655,48.5995,48.618,29993.0
2015-08-11 14:40:00,52.58,52.6,52.56,52.59,24279.0,48.618,48.6365,48.5995,48.6273,24279.0
2015-08-11 14:50:00,52.59,52.6,52.56,52.57,49893.0,48.6273,48.6365,48.5995,48.6088,49893.0
2015-08-11 15:00:00,52.58,52.65,52.58,52.6,35062.0,48.618,48.6828,48.618,48.6365,35062.0
2015-08-11 15:10:00,52.6,52.61,52.57,52.58,25102.0,48.6365,48.6458,48.6088,48.618,25102.0
2015-08-11 15:20:00,52.58,52.61,52.57,52.57,46909.0,48.618,48.6458,48.6088,48.6088,46909.0
2015-08-11 15:30:00,52.58,52.62,52.57,52.58,76967.0,48.618,48.655,48.6088,48.618,76967.0
2015-08-11 15:40:00,52.59,52.64,52.57,52.59,79950.0,48.6273,48.6735,48.6088,48.6273,79950.0
2015-08-11 15:50:00,52.59,52.63,52.57,52.63,157956.0,48.6273,48.6643,48.6088,48.6643,157956.0
2015-08-12 09:30:00,52.4,52.85,52.3,52.69,207210.0,48.4516,48.8677,48.3591,48.7197,207210.0
2015-08-12 09:40:00,52.7,52.89,52.55,52.76,303309.0,48.729,48.9047,48.5903,48.7845,303309.0
2015-08-12 09:50:00,52.74,52.76,52.62,52.67,117587.0,48.766,48.7845,48.655,48.7012,117587.0
2015-08-12 10:00:00,52.67,52.91,52.64,52.8,231332.0,48.7012,48.9232,48.6735,48.8215,231332.0
2015-08-12 10:10:00,52.8,52.84,52.75,52.77,168727.0,48.8215,48.8584,48.7752,48.7937,168727.0
2015-08-12 10:20:00,52.77,52.81,52.72,52.75,195567.0,48.7937,48.8307,48.7475,48.7752,195567.0
2015-08-12 10:30:00,52.76,52.77,52.7,52.74,103194.0,48.7845,48.7937,48.729,48.766,103194.0
2015-08-12 10:40:00,52.73,52.77,52.68,52.74,183525.0,48.7567,48.7937,48.7105,48.766,183525.0
2015-08-12 10:50:00,52.74,52.74,52.53,52.54,193551.0,48.766,48.766,48.5718,48.581,193551.0
2015-08-12 11:00:00,52.55,52.64,52.5,52.63,198695.0,48.5903,48.6735,48.5441,48.6643,198695.0
2015-08-12 11:10:00,52.67,52.68,52.57,52.65,90608.0,48.7012,48.7105,48.6088,48.6828,90608.0
2015-08-12 11:20:00,52.65,52.65,52.6,52.61,63114.0,48.6828,48.6828,48.6365,48.6458,63114.0
2015-08-12 11:30:00,52.61,52.69,52.6,52.66,75774.0,48.6458,48.7197,48.6365,48.692,75774.0
2015-08-12 11:40:00,52.66,52.71,52.61,52.64,75866.0,48.692,48.7382,48.6458,48.6735,75866.0
2015-08-12 11:50:00,52.64,52.74,52.63,52.68,130370.0,48.6735,48.766,48.6643,48.7105,130370.0
2015-08-12 12:00:00,52.67,52.73,52.66,52.72,126674.0,48.7012,48.7567,48.692,48.7475,126674.0
2015-08-12 12:10:00,52.71,52.71,52.66,52.7,71678.0,48.7382,48.7382,48.692,48.729,71678.0
2015-08-12 12:20:00,52.7,52.78,52.66,52.78,53013.0,48.729,48.803,48.692,48.803,53013.0
2015-08-12 12:30:00,52.78,52.81,52.64,52.66,106161.0,48.803,48.8307,48.6735,48.692,106161.0
2015-08-12 12:40:00,52.66,52.69,52.64,52.66,67627.0,48.692,48.7197,48.6735,48.692,67627.0
2015-08-12 12:50:00,52.66,52.71,52.63,52.7,57176.0,48.692,48.7382,48.6643,48.729,57176.0
2015-08-12 13:00:00,52.7,52.78,52.69,52.75,137503.0,48.729,48.803,48.7197,48.7752,137503.0
2015-08-12 13:10:00,52.75,52.76,52.7,52.73,69489.0,48.7752,48.7845,48.729,48.7567,69489.0
2015-08-12 13:20:00,52.74,52.79,52.7,52.73,77968.0,48.766,48.8122,48.729,48.7567,77968.0
2015-08-12 13:30:00,52.73,52.77,52.71,52.74,59334.0,48.7567,48.7937,48.7382,48.766,59334.0
2015-08-12 13:40:00,52.74,52.76,52.71,52.74,30962.0,48.766,48.7845,48.7382,48.766,30962.0
2015-08-12 13:50:00,52.74,52.76,52.72,52.72,58303.0,48.766,48.7845,48.7475,48.7475,58303.0
2015-08-12 14:00:00,52.73,52.76,52.72,52.74,59017.0,48.7567,48.7845,48.7475,48.766,59017.0
2015-08-12 14:10:00,52.74,52.78,52.73,52.75,58563.0,48.766,48.803,48.7567,48.7752,58563.0
2015-08-12 14:20:00,52.75,52.76,52.7,52.71,35610.0,48.7752,48.7845,48.729,48.7382,35610.0
2015-08-12 14:30:00,52.72,52.84,52.7,52.84,126827.0,48.7475,48.8584,48.729,48.8584,126827.0
2015-08-12 14:40:00,52.84,53.04,52.84,53.0,80666.0,48.8584,49.0434,48.8584,49.0064,80666.0
2015-08-12 14:50:00,52.99,53.02,52.96,52.99,35488.0,48.9971,49.0249,48.9694,48.9971,35488.0
2015-08-12 15:00:00,52.99,53.05,52.99,53.05,38405.0,48.9971,49.0526,48.9971,49.0526,38405.0
2015-08-12 15:10:00,53.05,53.05,52.98,53.01,60260.0,49.0526,49.0526,48.9879,49.0156,60260.0
2015-08-12 15:20:00,53.0,53.17,53.0,53.14,60677.0,49.0064,49.1636,49.0064,49.1358,60677.0
2015-08-12 15:30:00,53.14,53.3,53.1,53.27,168939.0,49.1358,49.2838,49.0988,49.256,168939.0
2015-08-12 15:40:00,53.26,53.27,53.21,53.25,130714.0,49.2468,49.256,49.2006,49.2375,130714.0
2015-08-12 15:50:00,53.25,53.28,53.17,53.2,254550.0,49.2375,49.2653,49.1636,49.1913,254550.0
2015-08-13 09:30:00,53.02,53.06,52.5,52.85,87393.0,49.0249,49.0619,48.5441,48.8677,87393.0
2015-08-13 09:40:00,52.88,53.07,52.82,52.87,67806.0,48.8954,49.0711,48.8399,48.8862,67806.0
2015-08-13 09:50:00,52.88,53.01,52.88,52.97,28390.0,48.8954,49.0156,48.8954,48.9786,28390.0
2015-08-13 10:00:00,52.98,53.09,52.93,53.0,40024.0,48.9879,49.0896,48.9417,49.0064,40024.0
2015-08-13 10:10:00,53.0,53.05,52.93,52.95,42245.0,49.0064,49.0526,48.9417,48.9602,42245.0
2015-08-13 10:20:00,52.94,52.98,52.88,52.92,33278.0,48.9509,48.9879,48.8954,48.9324,33278.0
2015-08-13 10:30:00,52.92,52.98,52.9,52.93,53111.0,48.9324,48.9879,48.9139,48.9417,53111.0
2015-08-13 10:40:00,52.93,52.97,52.83,52.95,52587.0,48.9417,48.9786,48.8492,48.9602,52587.0
2015-08-13 10:50:00,52.96,53.02,52.93,53.0,38689.0,48.9694,49.0249,48.9417,49.0064,38689.0
2015-08-13 11:00:00,52.99,53.0,52.88,52.9,41523.0,48.9971,49.0064,48.8954,48.9139,41523.0
2015-08-13 11:10:00,52.89,53.03,52.89,53.03,80389.0,48.9047,49.0341,48.9047,49.0341,80389.0
2015-08-13 11:20:00,53.01,53.13,53.01,53.04,170305.0,49.0156,49.1266,49.0156,49.0434,170305.0
2015-08-13 11:30:00,53.03,53.11,53.0,53.11,48912.0,49.0341,49.1081,49.0064,49.1081,48912.0
2015-08-13 11:40:00,53.11,53.19,53.11,53.18,30367.0,49.1081,49.1821,49.1081,49.1728,30367.0
2015-08-13 11:50:00,53.17,53.17,53.0,53.08,117835.0,49.1636,49.1636,49.0064,49.0804,117835.0
2015-08-13 12:00:00,53.09,53.22,53.09,53.22,29117.0,49.0896,49.2098,49.0896,49.2098,29117.0
2015-08-13 12:10:00,53.22,53.24,53.13,53.16,27199.0,49.2098,49.2283,49.1266,49.1543,27199.0
2015-08-13 12:20:00,53.15,53.25,53.11,53.23,23513.0,49.1451,49.2375,49.1081,49.2191,23513.0
2015-08-13 12:30:00,53.23,53.29,53.17,53.28,114613.0,49.2191,49.2745,49.1636,49.2653,114613.0
2015-08-13 12:40:00,53.27,53.29,53.23,53.27,37309.0,49.256,49.2745,49.2191,49.256,37309.0
2015-08-13 12:50:00,53.27,53.32,53.23,53.31,70598.0,49.256,49.3023,49.2191,49.293,70598.0
2015-08-13 13:00:00,53.33,53.35,53.27,53.34,26727.0,49.3115,49.33,49.256,49.3208,26727.0
2015-08-13 13:10:00,53.35,53.42,53.31,53.42,37734.0,49.33,49.3947,49.293,49.3947,37734.0
2015-08-13 13:20:00,53.41,53.48,53.41,53.48,17546.0,49.3855,49.4502,49.3855,49.4502,17546.0
2015-08-13 13:30:00,53.47,53.5,53.42,53.48,29818.0,49.441,49.4687,49.3947,49.4502,29818.0
2015-08-13 13:40:00,53.48,53.52,53.44,53.48,36250.0,49.4502,49.4872,49.4132,49.4502,36250.0
2015-08-13 13:50:00,53.48,53.5,53.37,53.41,71205.0,49.4502,49.4687,49.3485,49.3855,71205.0
2015-08-13 14:00:00,53.4,53.49,53.4,53.45,12531.0,49.3762,49.4595,49.3762,49.4225,12531.0
2015-08-13 14:10:00,53.44,53.48,53.44,53.48,24890.0,49.4132,49.4502,49.4132,49.4502,24890.0
2015-08-13 14:20:00,53.48,53.49,53.44,53.46,22429.0,49.4502,49.4595,49.4132,49.4317,22429.0
2015-08-13 14:30:00,53.46,53.49,53.44,53.48,20425.0,49.4317,49.4595,49.4132,49.4502,20425.0
2015-08-13 14:40:00,53.49,53.6,53.49,53.6,16127.0,49.4595,49.5612,49.4595,49.5612,16127.0
2015-08-13 14:50:00,53.6,53.62,53.53,53.54,22051.0,49.5612,49.5797,49.4964,49.5057,22051.0
2015-08-13 15:00:00,53.54,53.56,53.51,53.52,24655.0,49.5057,49.5242,49.478,49.4872,24655.0
2015-08-13 15:10:00,53.51,53.54,53.45,53.48,23953.0,49.478,49.5057,49.4225,49.4502,23953.0
2015-08-13 15:20:00,53.48,53.5,53.43,53.48,30710.0,49.4502,49.4687,49.404,49.4502,30710.0
2015-08-13 15:30:00,53.48,53.49,53.36,53.4,39333.0,49.4502,49.4595,49.3393,49.3762,39333.0
2015-08-13 15:40:00,53.39,53.4,53.33,53.35,72308.0,49.367,49.3762,49.3115,49.33,72308.0
2015-08-13 15:50:00,53.36,53.39,53.34,53.38,127769.0,49.3393,49.367,49.3208,49.3577,127769.0
2015-08-14 09:30:00,53.22,53.39,53.01,53.34,75621.0,49.2098,49.367,49.0156,49.3208,75621.0
2015-08-14 09:40:00,53.34,53.5,53.33,53.39,73892.0,49.3208,49.4687,49.3115,49.367,73892.0
2015-08-14 09:50:00,53.4,53.41,53.33,53.39,25874.0,49.3762,49.3855,49.3115,49.367,25874.0
2015-08-14 10:00:00,53.42,53.44,53.36,53.41,22517.0,49.3947,49.4132,49.3393,49.3855,22517.0
2015-08-14 10:10:00,53.4,53.42,53.31,53.32,26158.0,49.3762,49.3947,49.293,49.3023,26158.0
2015-08-14 10:20:00,53.31,53.41,53.3,53.32,33668.0,49.293,49.3855,49.2838,49.3023,33668.0
2015-08-14 10:30:00,53.33,53.52,53.31,53.52,28322.0,49.3115,49.4872,49.293,49.4872,28322.0
2015-08-14 10:40:00,53.51,53.67,53.51,53.61,39343.0,49.478,49.6259,49.478,49.5704,39343.0
2015-08-14 10:50:00,53.6,53.6,53.5,53.51,28554.0,49.5612,49.5612,49.4687,49.478,28554.0
2015-08-14 11:00:00,53.5,53.5,53.41,53.44,20875.0,49.4687,49.4687,49.3855,49.4132,20875.0
2015-08-14 11:10:00,53.43,53.57,53.41,53.51,25868.0,49.404,49.5334,49.3855,49.478,25868.0
2015-08-14 11:20:00,53.5,53.65,53.47,53.64,29350.0,49.4687,49.6074,49.441,49.5982,29350.0
2015-08-14 11:30:00,53.64,53.68,53.58,53.58,29843.0,49.5982,49.6351,49.5427,49.5427,29843.0
2015-08-14 11:40:00,53.57,53.69,53.56,53.68,22052.0,49.5334,49.6444,49.5242,49.6351,22052.0
2015-08-14 11:50:00,53.69,53.71,53.56,53.57,18530.0,49.6444,49.6629,49.5242,49.5334,18530.0
2015-08-14 12:00:00,53.56,53.6,53.55,53.59,12936.0,49.5242,49.5612,49.5149,49.5519,12936.0
2015-08-14 12:10:00,53.59,53.64,53.59,53.59,13244.0,49.5519,49.5982,49.5519,49.5519,13244.0
2015-08-14 12:20:00,53.59,53.65,53.54,53.65,23266.0,49.5519,49.6074,49.5057,49.6074,23266.0
2015-08-14 12:30:00,53.65,53.69,53.65,53.67,10996.0,49.6074,49.6444,49.6074,49.6259,10996.0
2015-08-14 12:40:00,53.67,53.69,53.64,53.67,28063.0,49.6259,49.6444,49.5982,49.6259,28063.0
2015-08-14 12:50:00,53.67,53.67,53.59,53.61,17047.0,49.6259,49.6259,49.5519,49.5704,17047.0
2015-08-14 13:00:00,53.61,53.68,53.61,53.65,12727.0,49.5704,49.6351,49.5704,49.6074,12727.0
2015-08-14 13:10:00,53.64,53.71,53.64,53.69,20606.0,49.5982,49.6629,49.5982,49.6444,20606.0
2015-08-14 13:20:00,53.68,53.73,53.67,53.7,19003.0,49.6351,49.6814,49.6259,49.6536,19003.0
2015-08-14 13:30:00,53.7,53.77,53.69,53.76,28991.0,49.6536,49.7184,49.6444,49.7091,28991.0
2015-08-14 13:40:00,53.77,53.78,53.69,53.69,33456.0,49.7184,49.7276,49.6444,49.6444,33456.0
2015-08-14 13:50:00,53.69,53.79,53.69,53.78,21827.0,49.6444,49.7369,49.6444,49.7276,21827.0
2015-08-14 14:00:00,53.76,53.82,53.75,53.82,20273.0,49.7091,49.7646,49.6999,49.7646,20273.0
2015-08-14 14:10:00,53.81,53.86,53.78,53.83,34421.0,49.7553,49.8016,49.7276,49.7738,34421.0
2015-08-14 14:20:00,53.84,53.88,53.83,53.87,46388.0,49.7831,49.8201,49.7738,49.8108,46388.0
2015-08-14 14:30:00,53.86,53.98,53.83,53.98,55851.0,49.8016,49.9125,49.7738,49.9125,55851.0
2015-08-14 14:40:00,53.97,54.0,53.93,53.96,49201.0,49.9033,49.931,49.8663,49.894,49201.0
2015-08-14 14:50:00,53.97,53.99,53.94,53.96,28213.0,49.9033,49.9218,49.8756,49.894,28213.0
2015-08-14 15:00:00,53.96,54.02,53.95,53.98,46424.0,49.894,49.9495,49.8848,49.9125,46424.0
2015-08-14 15:10:00,53.98,53.98,53.92,53.97,40808.0,49.9125,49.9125,49.8571,49.9033,40808.0
2015-08-14 15:20:00,53.97,54.05,53.97,54.04,37701.0,49.9033,49.9773,49.9033,49.968,37701.0
2015-08-14 15:30:00,54.03,54.03,53.94,53.98,49046.0,49.9588,49.9588,49.8756,49.9125,49046.0
2015-08-14 15:40:00,53.98,54.04,53.98,54.04,59434.0,49.9125,49.968,49.9125,49.968,59434.0
2015-08-14 15:50:00,54.04,54.1,54.04,54.07,134555.0,49.968,50.0235,49.968,49.9958,134555.0
2015-08-17 09:30:00,54.14,54.31,54.0,54.08,55782.0,50.0605,50.2177,49.931,50.005,55782.0
2015-08-17 09:40:00,54.13,54.22,54.05,54.22,86558.0,50.0512,50.1345,49.9773,50.1345,86558.0
2015-08-17 09:50:00,54.22,54.26,54.05,54.07,41294.0,50.1345,50.1714,49.9773,49.9958,41294.0
2015-08-17 10:00:00,54.05,54.11,53.97,54.08,23622.0,49.9773,50.0327,49.9033,50.005,23622.0
2015-08-17 10:10:00,54.08,54.19,54.08,54.17,36418.0,50.005,50.1067,50.005,50.0882,36418.0
2015-08-17 10:20:00,54.17,54.24,54.1,54.22,27999.0,50.0882,50.1529,50.0235,50.1345,27999.0
2015-08-17 10:30:00,54.21,54.27,54.18,54.22,26170.0,50.1252,50.1807,50.0975,50.1345,26170.0
2015-08-17 10:40:00,54.2,54.25,54.1,54.1,62834.0,50.116,50.1622,50.0235,50.0235,62834.0
2015-08-17 10:50:00,54.1,54.25,54.1,54.25,29324.0,50.0235,50.1622,50.0235,50.1622,29324.0
2015-08-17 11:00:00,54.25,54.42,54.22,54.4,19083.0,50.1622,50.3194,50.1345,50.3009,19083.0
2015-08-17 11:10:00,54.39,54.48,54.36,54.42,32926.0,50.2916,50.3749,50.2639,50.3194,32926.0
2015-08-17 11:20:00,54.42,54.43,54.35,54.43,30427.0,50.3194,50.3286,50.2547,50.3286,30427.0
2015-08-17 11:30:00,54.43,54.55,54.42,54.55,24108.0,50.3286,50.4396,50.3194,50.4396,24108.0
2015-08-17 11:40:00,54.54,54.59,54.47,54.47,49371.0,50.4303,50.4766,50.3656,50.3656,49371.0
2015-08-17 11:50:00,54.48,54.6,54.48,54.57,22774.0,50.3749,50.4858,50.3749,50.4581,22774.0
2015-08-17 12:00:00,54.56,54.61,54.53,54.57,17007.0,50.4488,50.4951,50.4211,50.4581,17007.0
2015-08-17 12:10:00,54.59,54.63,54.57,54.57,25863.0,50.4766,50.5136,50.4581,50.4581,25863.0
2015-08-17 12:20:00,54.57,54.58,54.5,54.5,46758.0,50.4581,50.4673,50.3934,50.3934,46758.0
2015-08-17 12:30:00,54.51,54.53,54.48,54.5,36458.0,50.4026,50.4211,50.3749,50.3934,36458.0
2015-08-17 12:40:00,54.5,54.55,54.49,54.54,29012.0,50.3934,50.4396,50.3841,50.4303,29012.0
2015-08-17 12:50:00,54.54,54.55,54.44,54.45,23955.0,50.4303,50.4396,50.3379,50.3471,23955.0
2015-08-17 13:00:00,54.44,54.48,54.42,54.43,28622.0,50.3379,50.3749,50.3194,50.3286,28622.0
2015-08-17 13:10:00,54.43,54.51,54.35,54.48,41668.0,50.3286,50.4026,50.2547,50.3749,41668.0
2015-08-17 13:20:00,54.48,54.53,54.47,54.51,30282.0,50.3749,50.4211,50.3656,50.4026,30282.0
2015-08-17 13:30:00,54.51,54.51,54.44,54.47,30964.0,50.4026,50.4026,50.3379,50.3656,30964.0
2015-08-17 13:40:00,54.47,54.48,54.38,54.44,21865.0,50.3656,50.3749,50.2824,50.3379,21865.0
2015-08-17 13:50:00,54.45,54.46,54.32,54.34,34030.0,50.3471,50.3564,50.2269,50.2454,34030.0
2015-08-17 14:00:00,54.33,54.34,54.29,54.31,23594.0,50.2362,50.2454,50.1992,50.2177,23594.0
2015-08-17 14:10:00,54.31,54.31,54.27,54.27,10798.0,50.2177,50.2177,50.1807,50.1807,10798.0
2015-08-17 14:20:00,54.27,54.33,54.26,54.31,22107.0,50.1807,50.2362,50.1714,50.2177,22107.0
2015-08-17 14:30:00,54.31,54.32,54.29,54.31,22401.0,50.2177,50.2269,50.1992,50.2177,22401.0
2015-08-17 14:40:00,54.31,54.4,54.3,54.4,42534.0,50.2177,50.3009,50.2084,50.3009,42534.0
2015-08-17 14:50:00,54.4,54.43,54.35,54.35,22556.0,50.3009,50.3286,50.2547,50.2547,22556.0
2015-08-17 15:00:00,54.35,54.39,54.35,54.38,46940.0,50.2547,50.2916,50.2547,50.2824,46940.0
2015-08-17 15:10:00,54.37,54.42,54.35,54.39,33267.0,50.2732,50.3194,50.2547,50.2916,33267.0
2015-08-17 15:20:00,54.39,54.4,54.31,54.32,40199.0,50.2916,50.3009,50.2177,50.2269,40199.0
2015-08-17 15:30:00,54.31,54.34,54.27,54.27,84351.0,50.2177,50.2454,50.1807,50.1807,84351.0
2015-08-17 15:40:00,54.28,54.28,54.21,54.23,106999.0,50.1899,50.1899,50.1252,50.1437,106999.0
2015-08-17 15:50:00,54.23,54.27,54.22,54.27,109974.0,50.1437,50.1807,50.1345,50.1807,109974.0
2015-08-18 09:30:00,54.08,54.11,53.81,53.97,54655.0,50.005,50.0327,49.7553,49.9033,54655.0
2015-08-18 09:40:00,54.05,54.07,53.92,53.98,33902.0,49.9773,49.9958,49.8571,49.9125,33902.0
2015-08-18 09:50:00,53.99,54.08,53.94,54.01,33228.0,49.9218,50.005,49.8756,49.9403,33228.0
2015-08-18 10:00:00,53.99,54.18,53.99,54.14,47118.0,49.9218,50.0975,49.9218,50.0605,47118.0
2015-08-18 10:10:00,54.14,54.29,54.13,54.26,57789.0,50.0605,50.1992,50.0512,50.1714,57789.0
2015-08-18 10:20:00,54.26,54.35,54.22,54.35,42838.0,50.1714,50.2547,50.1345,50.2547,42838.0
2015-08-18 10:30:00,54.35,54.38,54.26,54.34,53720.0,50.2547,50.2824,50.1714,50.2454,53720.0
2015-08-18 10:40:00,54.34,54.42,54.32,54.41,33897.0,50.2454,50.3194,50.2269,50.3101,33897.0
2015-08-18 10:50:00,54.42,54.49,54.37,54.39,47014.0,50.3194,50.3841,50.2732,50.2916,47014.0
2015-08-18 11:00:00,54.39,54.43,54.28,54.3,35067.0,50.2916,50.3286,50.1899,50.2084,35067.0
2015-08-18 11:10:00,54.29,54.32,54.25,54.3,38649.0,50.1992,50.2269,50.1622,50.2084,38649.0
2015-08-18 11:20:00,54.31,54.35,54.27,54.3,48660.0,50.2177,50.2547,50.1807,50.2084,48660.0
2015-08-18 11:30:00,54.29,54.33,54.25,54.31,28909.0,50.1992,50.2362,50.1622,50.2177,28909.0
2015-08-18 11:40:00,54.31,54.4,54.29,54.34,26331.0,50.2177,50.3009,50.1992,50.2454,26331.0
2015-08-18 11:50:00,54.34,54.36,54.27,54.29,21765.0,50.2454,50.2639,50.1807,50.1992,21765.0
2015-08-18 12:00:00,54.28,54.35,54.25,54.33,31187.0,50.1899,50.2547,50.1622,50.2362,31187.0
2015-08-18 12:10:00,54.33,54.33,54.28,54.29,23492.0,50.2362,50.2362,50.1899,50.1992,23492.0
2015-08-18 12:20:00,54.29,54.34,54.28,54.33,19073.0,50.1992,50.2454,50.1899,50.2362,19073.0
2015-08-18 12:30:00,54.33,54.34,54.28,54.3,29798.0,50.2362,50.2454,50.1899,50.2084,29798.0
2015-08-18 12:40:00,54.29,54.29,54.23,54.25,24217.0,50.1992,50.1992,50.1437,50.1622,24217.0
2015-08-18 12:50:00,54.26,54.32,54.26,54.28,28200.0,50.1714,50.2269,50.1714,50.1899,28200.0
2015-08-18 13:00:00,54.28,54.35,54.28,54.34,25137.0,50.1899,50.2547,50.1899,50.2454,25137.0
2015-08-18 13:10:00,54.33,54.41,54.33,54.4,26019.0,50.2362,50.3101,50.2362,50.3009,26019.0
2015-08-18 13:20:00,54.38,54.39,54.33,54.37,33345.0,50.2824,50.2916,50.2362,50.2732,33345.0
2015-08-18 13:30:00,54.38,54.43,54.36,54.43,30726.0,50.2824,50.3286,50.2639,50.3286,30726.0
2015-08-18 13:40:00,54.43,54.46,54.42,54.43,27805.0,50.3286,50.3564,50.3194,50.3286,27805.0
2015-08-18 13:50:00,54.43,54.44,54.38,54.4,32649.0,50.3286,50.3379,50.2824,50.3009,32649.0
2015-08-18 14:00:00,54.4,54.44,54.34,54.41,45131.0,50.3009,50.3379,50.2454,50.3101,45131.0
2015-08-18 14:10:00,54.41,54.48,54.4,54.48,34915.0,50.3101,50.3749,50.3009,50.3749,34915.0
2015-08-18 14:20:00,54.48,54.49,54.43,54.44,40555.0,50.3749,50.3841,50.3286,50.3379,40555.0
2015-08-18 14:30:00,54.45,54.51,54.4,54.51,67102.0,50.3471,50.4026,50.3009,50.4026,67102.0
2015-08-18 14:40:00,54.51,54.51,54.44,54.45,67965.0,50.4026,50.4026,50.3379,50.3471,67965.0
2015-08-18 14:50:00,54.45,54.46,54.42,54.44,48459.0,50.3471,50.3564,50.3194,50.3379,48459.0
2015-08-18 15:00:00,54.44,54.49,54.42,54.46,86923.0,50.3379,50.3841,50.3194,50.3564,86923.0
2015-08-18 15:10:00,54.46,54.47,54.42,54.46,61555.0,50.3564,50.3656,50.3194,50.3564,61555.0
2015-08-18 15:20:00,54.46,54.48,54.4,54.42,63710.0,50.3564,50.3749,50.3009,50.3194,63710.0
2015-08-18 15:30:00,54.42,54.47,54.4,54.43,101068.0,50.3194,50.3656,50.3009,50.3286,101068.0
2015-08-18 15:40:00,54.43,54.44,54.37,54.44,142394.0,50.3286,50.3379,50.2732,50.3379,142394.0
2015-08-18 15:50:00,54.44,54.45,54.39,54.41,242647.0,50.3379,50.3471,50.2916,50.3101,242647.0
2015-08-19 09:30:00,54.18,54.24,53.91,54.13,35040.0,50.0975,50.1529,49.8478,50.0512,35040.0
2015-08-19 09:40:00,54.12,54.19,54.03,54.1,39249.0,50.042,50.1067,49.9588,50.0235,39249.0
2015-08-19 09:50:00,54.1,54.21,54.08,54.12,40261.0,50.0235,50.1252,50.005,50.042,40261.0
2015-08-19 10:00:00,54.13,54.21,54.1,54.12,30021.0,50.0512,50.1252,50.0235,50.042,30021.0
2015-08-19 10:10:00,54.11,54.15,54.02,54.04,42324.0,50.0327,50.0697,49.9495,49.968,42324.0
2015-08-19 10:20:00,54.04,54.07,53.97,54.01,43632.0,49.968,49.9958,49.9033,49.9403,43632.0
2015-08-19 10:30:00,54.0,54.01,53.91,53.94,54136.0,49.931,49.9403,49.8478,49.8756,54136.0
2015-08-19 10:40:00,53.94,53.98,53.83,53.89,59016.0,49.8756,49.9125,49.7738,49.8293,59016.0
2015-08-19 10:50:00,53.9,53.91,53.85,53.85,44581.0,49.8386,49.8478,49.7923,49.7923,44581.0
2015-08-19 11:00:00,53.85,53.86,53.77,53.77,96523.0,49.7923,49.8016,49.7184,49.7184,96523.0
2015-08-19 11:10:00,53.77,53.87,53.76,53.83,50760.0,49.7184,49.8108,49.7091,49.7738,50760.0
2015-08-19 11:20:00,53.83,53.84,53.73,53.77,60559.0,49.7738,49.7831,49.6814,49.7184,60559.0
2015-08-19 11:30:00,53.76,53.8,53.72,53.78,36822.0,49.7091,49.7461,49.6721,49.7276,36822.0
2015-08-19 11:40:00,53.77,53.87,53.77,53.86,53470.0,49.7184,49.8108,49.7184,49.8016,53470.0
2015-08-19 11:50:00,53.86,53.96,53.85,53.95,34308.0,49.8016,49.894,49.7923,49.8848,34308.0
2015-08-19 12:00:00,53.96,53.96,53.89,53.89,27591.0,49.894,49.894,49.8293,49.8293,27591.0
2015-08-19 12:10:00,53.89,53.91,53.85,53.9,37495.0,49.8293,49.8478,49.7923,49.8386,37495.0
2015-08-19 12:20:00,53.9,54.02,53.9,54.01,20963.0,49.8386,49.9495,49.8386,49.9403,20963.0
2015-08-19 12:30:00,54.02,54.05,54.01,54.04,32335.0,49.9495,49.9773,49.9403,49.968,32335.0
2015-08-19 12:40:00,54.04,54.13,54.04,54.13,25746.0,49.968,50.0512,49.968,50.0512,25746.0
2015-08-19 12:50:00,54.14,54.16,54.12,54.12,35497.0,50.0605,50.079,50.042,50.042,35497.0
2015-08-19 13:00:00,54.13,54.14,54.11,54.11,33684.0,50.0512,50.0605,50.0327,50.0327,33684.0
2015-08-19 13:10:00,54.11,54.21,54.11,54.17,69221.0,50.0327,50.1252,50.0327,50.0882,69221.0
2015-08-19 13:20:00,54.17,54.17,54.05,54.05,37372.0,50.0882,50.0882,49.9773,49.9773,37372.0
2015-08-19 13:30:00,54.05,54.05,53.95,53.96,36062.0,49.9773,49.9773,49.8848,49.894,36062.0
2015-08-19 13:40:00,53.96,54.11,53.92,54.1,103335.0,49.894,50.0327,49.8571,50.0235,103335.0
2015-08-19 13:50:00,54.1,54.12,54.07,54.09,42336.0,50.0235,50.042,49.9958,50.0143,42336.0
2015-08-19 14:00:00,54.09,54.29,54.06,54.26,49256.0,50.0143,50.1992,49.9865,50.1714,49256.0
2015-08-19 14:10:00,54.26,54.39,54.26,54.36,50143.0,50.1714,50.2916,50.1714,50.2639,50143.0
2015-08-19 14:20:00,54.35,54.35,54.27,54.28,37131.0,50.2547,50.2547,50.1807,50.1899,37131.0
2015-08-19 14:30:00,54.29,54.29,54.21,54.26,37640.0,50.1992,50.1992,50.1252,50.1714,37640.0
2015-08-19 14:40:00,54.25,54.26,54.14,54.16,46776.0,50.1622,50.1714,50.0605,50.079,46776.0
2015-08-19 14:50:00,54.15,54.17,54.06,54.08,50674.0,50.0697,50.0882,49.9865,50.005,50674.0
2015-08-19 15:00:00,54.08,54.1,54.03,54.09,61306.0,50.005,50.0235,49.9588,50.0143,61306.0
2015-08-19 15:10:00,54.09,54.1,54.04,54.09,62999.0,50.0143,50.0235,49.968,50.0143,62999.0
2015-08-19 15:20:00,54.09,54.19,54.06,54.19,85098.0,50.0143,50.1067,49.9865,50.1067,85098.0
2015-08-19 15:30:00,54.19,54.24,54.09,54.1,64599.0,50.1067,50.1529,50.0143,50.0235,64599.0
2015-08-19 15:40:00,54.1,54.25,54.09,54.24,100585.0,50.0235,50.1622,50.0143,50.1529,100585.0
2015-08-19 15:50:00,54.23,54.28,54.13,54.14,171931.0,50.1437,50.1899,50.0512,50.0605,171931.0
2015-08-20 09:30:00,53.8,53.88,53.55,53.84,72499.0,49.7461,49.8201,49.5149,49.7831,72499.0
2015-08-20 09:40:00,53.87,53.99,53.7,53.78,58043.0,49.8108,49.9218,49.6536,49.7276,58043.0
2015-08-20 09:50:00,53.77,53.93,53.7,53.89,34838.0,49.7184,49.8663,49.6536,49.8293,34838.0
2015-08-20 10:00:00,53.89,54.03,53.84,54.01,40351.0,49.8293,49.9588,49.7831,49.9403,40351.0
2015-08-20 10:10:00,54.01,54.11,54.0,54.04,31828.0,49.9403,50.0327,49.931,49.968,31828.0
2015-08-20 10:20:00,54.04,54.23,54.03,54.15,45586.0,49.968,50.1437,49.9588,50.0697,45586.0
2015-08-20 10:30:00,54.17,54.25,54.08,54.23,32345.0,50.0882,50.1622,50.005,50.1437,32345.0
2015-08-20 10:40:00,54.23,54.4,54.22,54.3,65141.0,50.1437,50.3009,50.1345,50.2084,65141.0
2015-08-20 10:50:00,54.3,54.37,54.17,54.18,28655.0,50.2084,50.2732,50.0882,50.0975,28655.0
2015-08-20 11:00:00,54.18,54.18,54.08,54.12,26522.0,50.0975,50.0975,50.005,50.042,26522.0
2015-08-20 11:10:00,54.13,54.29,54.12,54.22,19475.0,50.0512,50.1992,50.042,50.1345,19475.0
2015-08-20 11:20:00,54.24,54.3,54.17,54.27,21721.0,50.1529,50.2084,50.0882,50.1807,21721.0
2015-08-20 11:30:00,54.27,54.32,54.2,54.32,24356.0,50.1807,50.2269,50.116,50.2269,24356.0
2015-08-20 11:40:00,54.32,54.4,54.28,54.31,18648.0,50.2269,50.3009,50.1899,50.2177,18648.0
2015-08-20 11:50:00,54.3,54.35,54.27,54.31,23270.0,50.2084,50.2547,50.1807,50.2177,23270.0
2015-08-20 12:00:00,54.31,54.4,54.29,54.37,21434.0,50.2177,50.3009,50.1992,50.2732,21434.0
2015-08-20 12:10:00,54.37,54.39,54.26,54.28,15112.0,50.2732,50.2916,50.1714,50.1899,15112.0
2015-08-20 12:20:00,54.3,54.32,54.22,54.22,16446.0,50.2084,50.2269,50.1345,50.1345,16446.0
2015-08-20 12:30:00,54.22,54.33,54.22,54.29,24340.0,50.1345,50.2362,50.1345,50.1992,24340.0
2015-08-20 12:40:00,54.29,54.31,54.21,54.26,26244.0,50.1992,50.2177,50.1252,50.1714,26244.0
2015-08-20 12:50:00,54.26,54.28,54.18,54.25,29708.0,50.1714,50.1899,50.0975,50.1622,29708.0
2015-08-20 13:00:00,54.25,54.32,54.23,54.31,19886.0,50.1622,50.2269,50.1437,50.2177,19886.0
2015-08-20 13:10:00,54.32,54.41,54.27,54.4,36697.0,50.2269,50.3101,50.1807,50.3009,36697.0
2015-08-20 13:20:00,54.4,54.46,54.4,54.43,29164.0,50.3009,50.3564,50.3009,50.3286,29164.0
2015-08-20 13:30:00,54.43,54.44,54.3,54.32,26073.0,50.3286,50.3379,50.2084,50.2269,26073.0
2015-08-20 13:40:00,54.31,54.4,54.27,54.4,30601.0,50.2177,50.3009,50.1807,50.3009,30601.0
2015-08-20 13:50:00,54.41,54.42,54.34,54.37,25427.0,50.3101,50.3194,50.2454,50.2732,25427.0
2015-08-20 14:00:00,54.37,54.37,54.28,54.31,25679.0,50.2732,50.2732,50.1899,50.2177,25679.0
2015-08-20 14:10:00,54.31,54.32,54.17,54.21,24610.0,50.2177,50.2269,50.0882,50.1252,24610.0
2015-08-20 14:20:00,54.21,54.28,54.2,54.22,21834.0,50.1252,50.1899,50.116,50.1345,21834.0
2015-08-20 14:30:00,54.21,54.21,54.14,54.14,21017.0,50.1252,50.1252,50.0605,50.0605,21017.0
2015-08-20 14:40:00,54.15,54.18,54.12,54.14,28361.0,50.0697,50.0975,50.042,50.0605,28361.0
2015-08-20 14:50:00,54.13,54.16,54.12,54.12,22422.0,50.0512,50.079,50.042,50.042,22422.0
2015-08-20 15:00:00,54.13,54.17,54.12,54.16,30130.0,50.0512,50.0882,50.042,50.079,30130.0
2015-08-20 15:10:00,54.16,54.17,54.08,54.1,37793.0,50.079,50.0882,50.005,50.0235,37793.0
2015-08-20 15:20:00,54.11,54.14,54.07,54.12,39569.0,50.0327,50.0605,49.9958,50.042,39569.0
2015-08-20 15:30:00,54.13,54.19,54.05,54.05,56248.0,50.0512,50.1067,49.9773,49.9773,56248.0
2015-08-20 15:40:00,54.05,54.05,53.96,53.98,62576.0,49.9773,49.9773,49.894,49.9125,62576.0
2015-08-20 15:50:00,53.98,53.99,53.84,53.88,165712.0,49.9125,49.9218,49.7831,49.8201,165712.0
2015-08-21 09:30:00,53.49,53.96,53.49,53.77,185093.0,49.4595,49.894,49.4595,49.7184,185093.0
2015-08-21 09:40:00,53.77,53.94,53.62,53.66,38134.0,49.7184,49.8756,49.5797,49.6167,38134.0
2015-08-21 09:50:00,53.66,53.67,53.47,53.48,37771.0,49.6167,49.6259,49.441,49.4502,37771.0
2015-08-21 10:00:00,53.49,53.57,53.43,53.44,49435.0,49.4595,49.5334,49.404,49.4132,49435.0
2015-08-21 10:10:00,53.43,53.46,53.34,53.4,45584.0,49.404,49.4317,49.3208,49.3762,45584.0
2015-08-21 10:20:00,53.4,53.48,53.35,53.45,53639.0,49.3762,49.4502,49.33,49.4225,53639.0
2015-08-21 10:30:00,53.45,53.52,53.34,53.39,36415.0,49.4225,49.4872,49.3208,49.367,36415.0
2015-08-21 10:40:00,53.39,53.42,53.29,53.3,41666.0,49.367,49.3947,49.2745,49.2838,41666.0
2015-08-21 10:50:00,53.3,53.35,53.28,53.33,100106.0,49.2838,49.33,49.2653,49.3115,100106.0
2015-08-21 11:00:00,53.34,53.47,53.33,53.45,42841.0,49.3208,49.441,49.3115,49.4225,42841.0
2015-08-21 11:10:00,53.45,53.46,53.29,53.32,41007.0,49.4225,49.4317,49.2745,49.3023,41007.0
2015-08-21 11:20:00,53.31,53.31,53.24,53.29,47040.0,49.293,49.293,49.2283,49.2745,47040.0
2015-08-21 11:30:00,53.29,53.3,53.19,53.23,36495.0,49.2745,49.2838,49.1821,49.2191,36495.0
2015-08-21 11:40:00,53.23,53.38,53.21,53.37,37746.0,49.2191,49.3577,49.2006,49.3485,37746.0
2015-08-21 11:50:00,53.36,53.55,53.34,53.54,43717.0,49.3393,49.5149,49.3208,49.5057,43717.0
2015-08-21 12:00:00,53.55,53.59,53.43,53.45,37915.0,49.5149,49.5519,49.404,49.4225,37915.0
2015-08-21 12:10:00,53.44,53.49,53.4,53.43,26974.0,49.4132,49.4595,49.3762,49.404,26974.0
2015-08-21 12:20:00,53.43,53.45,53.34,53.36,29073.0,49.404,49.4225,49.3208,49.3393,29073.0
2015-08-21 12:30:00,53.37,53.43,53.32,53.34,28573.0,49.3485,49.404,49.3023,49.3208,28573.0
2015-08-21 12:40:00,53.34,53.34,53.31,53.33,23171.0,49.3208,49.3208,49.293,49.3115,23171.0
2015-08-21 12:50:00,53.34,53.38,53.29,53.33,31643.0,49.3208,49.3577,49.2745,49.3115,31643.0
2015-08-21 13:00:00,53.34,53.35,53.23,53.28,37379.0,49.3208,49.33,49.2191,49.2653,37379.0
2015-08-21 13:10:00,53.29,53.39,53.27,53.37,18013.0,49.2745,49.367,49.256,49.3485,18013.0
2015-08-21 13:20:00,53.38,53.51,53.37,53.49,19915.0,49.3577,49.478,49.3485,49.4595,19915.0
2015-08-21 13:30:00,53.48,53.61,53.46,53.59,42570.0,49.4502,49.5704,49.4317,49.5519,42570.0
2015-08-21 13:40:00,53.58,53.69,53.58,53.68,37888.0,49.5427,49.6444,49.5427,49.6351,37888.0
2015-08-21 13:50:00,53.68,53.76,53.66,53.74,35102.0,49.6351,49.7091,49.6167,49.6906,35102.0
2015-08-21 14:00:00,53.74,53.75,53.62,53.68,36173.0,49.6906,49.6999,49.5797,49.6351,36173.0
2015-08-21 14:10:00,53.68,53.72,53.58,53.59,42598.0,49.6351,49.6721,49.5427,49.5519,42598.0
2015-08-21 14:20:00,53.59,53.59,53.53,53.55,24272.0,49.5519,49.5519,49.4964,49.5149,24272.0
2015-08-21 14:30:00,53.55,53.64,53.54,53.54,32976.0,49.5149,49.5982,49.5057,49.5057,32976.0
2015-08-21 14:40:00,53.55,53.55,53.47,53.48,37246.0,49.5149,49.5149,49.441,49.4502,37246.0
2015-08-21 14:50:00,53.47,53.49,53.41,53.41,33151.0,49.441,49.4595,49.3855,49.3855,33151.0
2015-08-21 15:00:00,53.41,53.46,53.38,53.4,38199.0,49.3855,49.4317,49.3577,49.3762,38199.0
2015-08-21 15:10:00,53.4,53.42,53.23,53.31,83402.0,49.3762,49.3947,49.2191,49.293,83402.0
2015-08-21 15:20:00,53.31,53.35,53.27,53.31,52936.0,49.293,49.33,49.256,49.293,52936.0
2015-08-21 15:30:00,53.31,53.32,53.15,53.23,89486.0,49.293,49.3023,49.1451,49.2191,89486.0
2015-08-21 15:40:00,53.22,53.27,53.17,53.23,92005.0,49.2098,49.256,49.1636,49.2191,92005.0
2015-08-21 15:50:00,53.23,53.28,53.04,53.08,221214.0,49.2191,49.2653,49.0434,49.0804,221214.0
2015-08-24 09:30:00,51.5,52.08,51.07,51.42,227048.0,47.6194,48.1557,47.2218,47.5454,227048.0
2015-08-24 09:40:00,51.4,52.48,51.12,51.52,140215.0,47.5269,48.5256,47.268,47.6379,140215.0
2015-08-24 09:50:00,51.55,51.73,51.09,51.55,153375.0,47.6656,47.8321,47.2403,47.6656,153375.0
2015-08-24 10:00:00,51.54,51.79,51.26,51.39,130944.0,47.6564,47.8876,47.3975,47.5177,130944.0
2015-08-24 10:10:00,51.39,51.68,51.11,51.65,217628.0,47.5177,47.7858,47.2588,47.7581,217628.0
2015-08-24 10:20:00,51.63,51.77,51.26,51.29,176574.0,47.7396,47.8691,47.3975,47.4252,176574.0
2015-08-24 10:30:00,51.28,51.86,51.1,51.75,145105.0,47.416,47.9523,47.2496,47.8506,145105.0
2015-08-24 10:40:00,51.76,51.85,51.4,51.65,122284.0,47.8598,47.943,47.5269,47.7581,122284.0
2015-08-24 10:50:00,51.65,51.85,51.65,51.85,242921.0,47.7581,47.943,47.7581,47.943,242921.0
2015-08-24 11:00:00,51.87,51.92,51.5,51.6,104313.0,47.9615,48.0078,47.6194,47.7119,104313.0
2015-08-24 11:10:00,51.61,51.61,51.3,51.34,117836.0,47.7211,47.7211,47.4345,47.4715,117836.0
2015-08-24 11:20:00,51.34,51.47,51.25,51.44,94342.0,47.4715,47.5917,47.3882,47.5639,94342.0
2015-08-24 11:30:00,51.45,51.67,51.41,51.64,70636.0,47.5732,47.7766,47.5362,47.7489,70636.0
2015-08-24 11:40:00,51.64,51.84,51.57,51.83,83355.0,47.7489,47.9338,47.6841,47.9245,83355.0
2015-08-24 11:50:00,51.82,52.15,51.81,51.89,136063.0,47.9153,48.2204,47.9061,47.98,136063.0
2015-08-24 12:00:00,51.88,51.89,51.52,51.75,130651.0,47.9708,47.98,47.6379,47.8506,130651.0
2015-08-24 12:10:00,51.76,51.82,51.59,51.8,137309.0,47.8598,47.9153,47.7026,47.8968,137309.0
2015-08-24 12:20:00,51.8,51.88,51.75,51.79,74980.0,47.8968,47.9708,47.8506,47.8876,74980.0
2015-08-24 12:30:00,51.8,51.83,51.66,51.77,65998.0,47.8968,47.9245,47.7674,47.8691,65998.0
2015-08-24 12:40:00,51.77,51.78,51.61,51.61,83024.0,47.8691,47.8783,47.7211,47.7211,83024.0
2015-08-24 12:50:00,51.61,51.79,51.59,51.67,104167.0,47.7211,47.8876,47.7026,47.7766,104167.0
2015-08-24 13:00:00,51.68,51.77,51.66,51.77,62733.0,47.7858,47.8691,47.7674,47.8691,62733.0
2015-08-24 13:10:00,51.77,51.79,51.52,51.58,68730.0,47.8691,47.8876,47.6379,47.6934,68730.0
2015-08-24 13:20:00,51.58,51.6,51.36,51.45,80302.0,47.6934,47.7119,47.49,47.5732,80302.0
2015-08-24 13:30:00,51.44,51.45,51.17,51.19,87489.0,47.5639,47.5732,47.3143,47.3328,87489.0
2015-08-24 13:40:00,51.19,51.23,51.09,51.19,84925.0,47.3328,47.3698,47.2403,47.3328,84925.0
2015-08-24 13:50:00,51.19,51.2,50.91,50.93,139675.0,47.3328,47.342,47.0739,47.0924,139675.0
2015-08-24 14:00:00,50.93,50.93,50.76,50.8,98134.0,47.0924,47.0924,46.9352,46.9722,98134.0
2015-08-24 14:10:00,50.78,50.87,50.61,50.82,127279.0,46.9537,47.0369,46.7965,46.9906,127279.0
2015-08-24 14:20:00,50.83,50.87,50.76,50.81,91839.0,46.9999,47.0369,46.9352,46.9814,91839.0
2015-08-24 14:30:00,50.83,50.94,50.78,50.81,100365.0,46.9999,47.1016,46.9537,46.9814,100365.0
2015-08-24 14:40:00,50.8,50.8,50.56,50.62,276991.0,46.9722,46.9722,46.7502,46.8057,276991.0
2015-08-24 14:50:00,50.62,50.63,50.04,50.11,154703.0,46.8057,46.815,46.2694,46.3341,154703.0
2015-08-24 15:00:00,50.1,50.48,49.94,50.46,216056.0,46.3249,46.6763,46.177,46.6578,216056.0
2015-08-24 15:10:00,50.45,50.45,50.24,50.31,229859.0,46.6485,46.6485,46.4544,46.5191,229859.0
2015-08-24 15:20:00,50.3,50.37,50.05,50.16,329195.0,46.5098,46.5746,46.2787,46.3804,329195.0
2015-08-24 15:30:00,50.15,50.56,50.04,50.55,345509.0,46.3711,46.7502,46.2694,46.741,345509.0
2015-08-24 15:40:00,50.55,51.03,50.31,50.67,408987.0,46.741,47.1848,46.5191,46.852,408987.0
2015-08-24 15:50:00,50.67,50.95,50.33,50.41,785769.0,46.852,47.1109,46.5376,46.6115,785769.0
2015-08-25 09:30:00,51.08,51.11,50.48,50.77,158503.0,47.2311,47.2588,46.6763,46.9444,158503.0
2015-08-25 09:40:00,50.73,51.05,50.69,51.05,103684.0,46.9074,47.2033,46.8704,47.2033,103684.0
2015-08-25 09:50:00,51.03,51.16,50.98,50.98,106328.0,47.1848,47.305,47.1386,47.1386,106328.0
2015-08-25 10:00:00,50.99,51.07,50.9,51.01,91575.0,47.1478,47.2218,47.0646,47.1663,91575.0
2015-08-25 10:10:00,51.02,51.05,50.77,50.77,47003.0,47.1756,47.2033,46.9444,46.9444,47003.0
2015-08-25 10:20:00,50.77,50.77,50.62,50.67,26867.0,46.9444,46.9444,46.8057,46.852,26867.0
2015-08-25 10:30:00,50.66,50.7,50.5,50.58,41073.0,46.8427,46.8797,46.6948,46.7687,41073.0
2015-08-25 10:40:00,50.59,50.74,50.59,50.74,76062.0,46.778,46.9167,46.778,46.9167,76062.0
2015-08-25 10:50:00,50.74,50.75,50.61,50.67,41313.0,46.9167,46.9259,46.7965,46.852,41313.0
2015-08-25 11:00:00,50.68,50.73,50.62,50.63,37667.0,46.8612,46.9074,46.8057,46.815,37667.0
2015-08-25 11:10:00,50.65,50.86,50.64,50.86,32861.0,46.8335,47.0276,46.8242,47.0276,32861.0
2015-08-25 11:20:00,50.86,50.9,50.63,50.67,192897.0,47.0276,47.0646,46.815,46.852,192897.0
2015-08-25 11:30:00,50.68,50.7,50.51,50.56,124806.0,46.8612,46.8797,46.704,46.7502,124806.0
2015-08-25 11:40:00,50.56,50.57,50.34,50.43,73729.0,46.7502,46.7595,46.5468,46.63,73729.0
2015-08-25 11:50:00,50.43,50.63,50.4,50.55,69830.0,46.63,46.815,46.6023,46.741,69830.0
2015-08-25 12:00:00,50.54,50.6,50.39,50.44,43296.0,46.7317,46.7872,46.5931,46.6393,43296.0
2015-08-25 12:10:00,50.45,50.57,50.37,50.39,58392.0,46.6485,46.7595,46.5746,46.5931,58392.0
2015-08-25 12:20:00,50.37,50.5,50.35,50.36,29502.0,46.5746,46.6948,46.5561,46.5653,29502.0
2015-08-25 12:30:00,50.37,50.39,50.3,50.32,35725.0,46.5746,46.5931,46.5098,46.5283,35725.0
2015-08-25 12:40:00,50.31,50.36,50.26,50.26,25456.0,46.5191,46.5653,46.4728,46.4728,25456.0
2015-08-25 12:50:00,50.27,50.33,50.25,50.26,24944.0,46.4821,46.5376,46.4636,46.4728,24944.0
2015-08-25 13:00:00,50.25,50.31,50.23,50.27,22392.0,46.4636,46.5191,46.4451,46.4821,22392.0
2015-08-25 13:10:00,50.27,50.28,50.1,50.11,54895.0,46.4821,46.4913,46.3249,46.3341,54895.0
2015-08-25 13:20:00,50.12,50.2,49.98,50.0,66765.0,46.3434,46.4174,46.2139,46.2324,66765.0
2015-08-25 13:30:00,49.98,50.12,49.97,50.11,52015.0,46.2139,46.3434,46.2047,46.3341,52015.0
2015-08-25 13:40:00,50.11,50.11,49.95,49.96,85377.0,46.3341,46.3341,46.1862,46.1955,85377.0
2015-08-25 13:50:00,49.96,50.05,49.95,49.97,32864.0,46.1955,46.2787,46.1862,46.2047,32864.0
2015-08-25 14:00:00,49.97,50.0,49.88,49.94,38029.0,46.2047,46.2324,46.1215,46.177,38029.0
2015-08-25 14:10:00,49.93,50.03,49.92,50.01,31955.0,46.1677,46.2602,46.1585,46.2417,31955.0
2015-08-25 14:20:00,50.01,50.07,49.97,50.02,33648.0,46.2417,46.2972,46.2047,46.2509,33648.0
2015-08-25 14:30:00,50.0,50.03,49.91,49.96,43865.0,46.2324,46.2602,46.1492,46.1955,43865.0
2015-08-25 14:40:00,49.97,50.15,49.96,50.15,58242.0,46.2047,46.3711,46.1955,46.3711,58242.0
2015-08-25 14:50:00,50.16,50.28,50.16,50.24,65295.0,46.3804,46.4913,46.3804,46.4544,65295.0
2015-08-25 15:00:00,50.24,50.32,50.12,50.13,85222.0,46.4544,46.5283,46.3434,46.3526,85222.0
2015-08-25 15:10:00,50.12,50.15,49.87,49.89,133398.0,46.3434,46.3711,46.1122,46.1307,133398.0
2015-08-25 15:20:00,49.89,49.93,49.66,49.71,104842.0,46.1307,46.1677,45.9181,45.9643,104842.0
2015-08-25 15:30:00,49.7,49.75,49.4,49.44,167649.0,45.955,46.0013,45.6776,45.7146,167649.0
2015-08-25 15:40:00,49.43,49.61,49.0,49.09,237453.0,45.7054,45.8718,45.3078,45.391,237453.0
2015-08-25 15:50:00,49.09,49.39,48.9,48.96,414112.0,45.391,45.6684,45.2153,45.2708,414112.0
2015-08-26 09:30:00,49.63,49.67,49.27,49.34,75583.0,45.8903,45.9273,45.5574,45.6222,75583.0
2015-08-26 09:40:00,49.33,49.42,49.19,49.29,75759.0,45.6129,45.6961,45.4835,45.5759,75759.0
2015-08-26 09:50:00,49.28,49.3,49.0,49.02,98002.0,45.5667,45.5852,45.3078,45.3263,98002.0
2015-08-26 10:00:00,49.03,49.16,48.9,49.08,88456.0,45.3355,45.4557,45.2153,45.3818,88456.0
2015-08-26 10:10:00,49.07,49.09,48.66,48.66,147465.0,45.3725,45.391,44.9934,44.9934,147465.0
2015-08-26 10:20:00,48.65,48.81,48.57,48.76,75946.0,44.9842,45.1321,44.9102,45.0859,75946.0
2015-08-26 10:30:00,48.76,49.0,48.74,48.94,108588.0,45.0859,45.3078,45.0674,45.2523,108588.0
2015-08-26 10:40:00,48.91,48.98,48.83,48.96,86704.0,45.2246,45.2893,45.1506,45.2708,86704.0
2015-08-26 10:50:00,48.97,49.11,48.91,48.93,94450.0,45.28,45.4095,45.2246,45.2431,94450.0
2015-08-26 11:00:00,48.93,49.14,48.88,49.06,70332.0,45.2431,45.4372,45.1968,45.3633,70332.0
2015-08-26 11:10:00,49.06,49.09,48.89,49.08,62755.0,45.3633,45.391,45.2061,45.3818,62755.0
2015-08-26 11:20:00,49.05,49.06,48.84,48.85,66925.0,45.354,45.3633,45.1598,45.1691,66925.0
2015-08-26 11:30:00,48.85,48.94,48.68,48.68,124526.0,45.1691,45.2523,45.0119,45.0119,124526.0
2015-08-26 11:40:00,48.68,48.91,48.68,48.88,51928.0,45.0119,45.2246,45.0119,45.1968,51928.0
2015-08-26 11:50:00,48.88,48.96,48.77,48.82,50960.0,45.1968,45.2708,45.0951,45.1414,50960.0
2015-08-26 12:00:00,48.81,48.84,48.72,48.75,62990.0,45.1321,45.1598,45.0489,45.0766,62990.0
2015-08-26 12:10:00,48.76,48.78,48.65,48.76,61871.0,45.0859,45.1044,44.9842,45.0859,61871.0
2015-08-26 12:20:00,48.76,48.78,48.61,48.68,65136.0,45.0859,45.1044,44.9472,45.0119,65136.0
2015-08-26 12:30:00,48.67,48.68,48.5,48.61,81689.0,45.0027,45.0119,44.8455,44.9472,81689.0
2015-08-26 12:40:00,48.61,48.71,48.58,48.7,76099.0,44.9472,45.0396,44.9194,45.0304,76099.0
2015-08-26 12:50:00,48.7,48.91,48.68,48.91,46632.0,45.0304,45.2246,45.0119,45.2246,46632.0
2015-08-26 13:00:00,48.9,48.95,48.69,48.74,85519.0,45.2153,45.2616,45.0211,45.0674,85519.0
2015-08-26 13:10:00,48.73,48.83,48.72,48.75,68402.0,45.0581,45.1506,45.0489,45.0766,68402.0
2015-08-26 13:20:00,48.75,48.87,48.73,48.86,72223.0,45.0766,45.1876,45.0581,45.1783,72223.0
2015-08-26 13:30:00,48.86,48.94,48.77,48.91,94573.0,45.1783,45.2523,45.0951,45.2246,94573.0
2015-08-26 13:40:00,48.91,49.02,48.9,48.96,108652.0,45.2246,45.3263,45.2153,45.2708,108652.0
2015-08-26 13:50:00,48.94,49.05,48.94,49.02,54168.0,45.2523,45.354,45.2523,45.3263,54168.0
2015-08-26 14:00:00,49.02,49.03,48.85,48.88,85210.0,45.3263,45.3355,45.1691,45.1968,85210.0
2015-08-26 14:10:00,48.89,48.9,48.68,48.7,80739.0,45.2061,45.2153,45.0119,45.0304,80739.0
2015-08-26 14:20:00,48.7,48.78,48.67,48.76,45861.0,45.0304,45.1044,45.0027,45.0859,45861.0
2015-08-26 14:30:00,48.76,48.93,48.73,48.9,49235.0,45.0859,45.2431,45.0581,45.2153,49235.0
2015-08-26 14:40:00,48.91,49.04,48.9,48.92,110898.0,45.2246,45.3448,45.2153,45.2338,110898.0
2015-08-26 14:50:00,48.92,49.01,48.81,48.98,61017.0,45.2338,45.317,45.1321,45.2893,61017.0
2015-08-26 15:00:00,48.97,49.02,48.85,49.01,94743.0,45.28,45.3263,45.1691,45.317,94743.0
2015-08-26 15:10:00,49.01,49.25,49.01,49.21,173156.0,45.317,45.539,45.317,45.502,173156.0
2015-08-26 15:20:00,49.22,49.28,49.07,49.12,300301.0,45.5112,45.5667,45.3725,45.4187,300301.0
2015-08-26 15:30:00,49.12,49.28,49.1,49.19,115744.0,45.4187,45.5667,45.4003,45.4835,115744.0
2015-08-26 15:40:00,49.2,49.53,49.19,49.42,212271.0,45.4927,45.7979,45.4835,45.6961,212271.0
2015-08-26 15:50:00,49.42,49.6,49.33,49.45,478329.0,45.6961,45.8626,45.6129,45.7239,478329.0
2015-08-27 09:30:00,49.68,49.82,49.51,49.64,130044.0,45.9365,46.066,45.7794,45.8996,130044.0
2015-08-27 09:40:00,49.63,49.7,49.55,49.66,293931.0,45.8903,45.955,45.8163,45.9181,293931.0
2015-08-27 09:50:00,49.65,49.69,49.27,49.31,221593.0,45.9088,45.9458,45.5574,45.5944,221593.0
2015-08-27 10:00:00,49.32,49.44,49.28,49.28,79039.0,45.6037,45.7146,45.5667,45.5667,79039.0
2015-08-27 10:10:00,49.28,49.4,49.28,49.33,103976.0,45.5667,45.6776,45.5667,45.6129,103976.0
2015-08-27 10:20:00,49.32,49.41,49.3,49.39,104070.0,45.6037,45.6869,45.5852,45.6684,104070.0
2015-08-27 10:30:00,49.39,49.48,49.28,49.41,74159.0,45.6684,45.7516,45.5667,45.6869,74159.0
2015-08-27 10:40:00,49.41,49.61,49.37,49.59,61734.0,45.6869,45.8718,45.6499,45.8533,61734.0
2015-08-27 10:50:00,49.59,49.62,49.52,49.52,66223.0,45.8533,45.8811,45.7886,45.7886,66223.0
2015-08-27 11:00:00,49.52,49.59,49.48,49.54,51940.0,45.7886,45.8533,45.7516,45.8071,51940.0
2015-08-27 11:10:00,49.54,49.65,49.5,49.65,52879.0,45.8071,45.9088,45.7701,45.9088,52879.0
2015-08-27 11:20:00,49.66,49.79,49.65,49.79,51416.0,45.9181,46.0383,45.9088,46.0383,51416.0
2015-08-27 11:30:00,49.79,49.81,49.72,49.74,64470.0,46.0383,46.0568,45.9735,45.992,64470.0
2015-08-27 11:40:00,49.74,49.92,49.74,49.92,52717.0,45.992,46.1585,45.992,46.1585,52717.0
2015-08-27 11:50:00,49.93,50.0,49.93,49.96,59268.0,46.1677,46.2324,46.1677,46.1955,59268.0
2015-08-27 12:00:00,49.97,50.01,49.9,49.97,68774.0,46.2047,46.2417,46.14,46.2047,68774.0
2015-08-27 12:10:00,49.97,49.97,49.88,49.88,43058.0,46.2047,46.2047,46.1215,46.1215,43058.0
2015-08-27 12:20:00,49.88,49.96,49.88,49.9,40679.0,46.1215,46.1955,46.1215,46.14,40679.0
2015-08-27 12:30:00,49.89,49.96,49.87,49.91,70790.0,46.1307,46.1955,46.1122,46.1492,70790.0
2015-08-27 12:40:00,49.92,49.93,49.85,49.86,42193.0,46.1585,46.1677,46.0937,46.103,42193.0
2015-08-27 12:50:00,49.86,49.96,49.86,49.95,48237.0,46.103,46.1955,46.103,46.1862,48237.0
2015-08-27 13:00:00,49.95,49.99,49.94,49.96,34156.0,46.1862,46.2232,46.177,46.1955,34156.0
2015-08-27 13:10:00,49.96,50.05,49.95,50.02,128862.0,46.1955,46.2787,46.1862,46.2509,128862.0
2015-08-27 13:20:00,50.02,50.04,49.97,49.98,85761.0,46.2509,46.2694,46.2047,46.2139,85761.0
2015-08-27 13:30:00,49.98,50.0,49.93,49.95,124241.0,46.2139,46.2324,46.1677,46.1862,124241.0
2015-08-27 13:40:00,49.95,50.05,49.94,49.98,118226.0,46.1862,46.2787,46.177,46.2139,118226.0
2015-08-27 13:50:00,49.98,50.1,49.97,50.1,80827.0,46.2139,46.3249,46.2047,46.3249,80827.0
2015-08-27 14:00:00,50.1,50.16,50.09,50.12,87180.0,46.3249,46.3804,46.3157,46.3434,87180.0
2015-08-27 14:10:00,50.12,50.18,50.11,50.14,108366.0,46.3434,46.3989,46.3341,46.3619,108366.0
2015-08-27 14:20:00,50.14,50.19,50.01,50.03,133689.0,46.3619,46.4081,46.2417,46.2602,133689.0
2015-08-27 14:30:00,50.03,50.14,50.02,50.14,114086.0,46.2602,46.3619,46.2509,46.3619,114086.0
2015-08-27 14:40:00,50.13,50.15,49.94,49.97,164806.0,46.3526,46.3711,46.177,46.2047,164806.0
2015-08-27 14:50:00,49.96,50.03,49.74,49.76,199578.0,46.1955,46.2602,45.992,46.0105,199578.0
2015-08-27 15:00:00,49.75,49.84,49.54,49.64,246545.0,46.0013,46.0845,45.8071,45.8996,246545.0
2015-08-27 15:10:00,49.64,49.75,49.6,49.74,151849.0,45.8996,46.0013,45.8626,45.992,151849.0
2015-08-27 15:20:00,49.75,49.87,49.61,49.84,149834.0,46.0013,46.1122,45.8718,46.0845,149834.0
2015-08-27 15:30:00,49.84,50.0,49.74,49.75,290574.0,46.0845,46.2324,45.992,46.0013,290574.0
2015-08-27 15:40:00,49.75,50.08,49.7,50.05,358020.0,46.0013,46.3064,45.955,46.2787,358020.0
2015-08-27 15:50:00,50.06,50.4,50.01,50.36,727879.0,46.2879,46.6023,46.2417,46.5653,727879.0
2015-08-28 09:30:00,50.29,50.32,49.96,50.02,54541.0,46.5006,46.5283,46.1955,46.2509,54541.0
2015-08-28 09:40:00,50.01,50.43,50.0,50.38,64982.0,46.2417,46.63,46.2324,46.5838,64982.0
2015-08-28 09:50:00,50.39,50.47,50.3,50.45,30439.0,46.5931,46.667,46.5098,46.6485,30439.0
2015-08-28 10:00:00,50.46,50.49,50.37,50.48,72180.0,46.6578,46.6855,46.5746,46.6763,72180.0
2015-08-28 10:10:00,50.48,50.51,50.35,50.35,79187.0,46.6763,46.704,46.5561,46.5561,79187.0
2015-08-28 10:20:00,50.36,50.38,50.21,50.25,87263.0,46.5653,46.5838,46.4266,46.4636,87263.0
2015-08-28 10:30:00,50.25,50.4,50.24,50.3,69801.0,46.4636,46.6023,46.4544,46.5098,69801.0
2015-08-28 10:40:00,50.28,50.29,50.18,50.2,33191.0,46.4913,46.5006,46.3989,46.4174,33191.0
2015-08-28 10:50:00,50.21,50.21,50.05,50.07,30468.0,46.4266,46.4266,46.2787,46.2972,30468.0
2015-08-28 11:00:00,50.07,50.19,50.05,50.14,28168.0,46.2972,46.4081,46.2787,46.3619,28168.0
2015-08-28 11:10:00,50.14,50.23,50.14,50.19,19613.0,46.3619,46.4451,46.3619,46.4081,19613.0
2015-08-28 11:20:00,50.2,50.37,50.2,50.37,41100.0,46.4174,46.5746,46.4174,46.5746,41100.0
2015-08-28 11:30:00,50.37,50.46,50.35,50.41,135538.0,46.5746,46.6578,46.5561,46.6115,135538.0
2015-08-28 11:40:00,50.42,50.42,50.17,50.19,85165.0,46.6208,46.6208,46.3896,46.4081,85165.0
2015-08-28 11:50:00,50.19,50.21,50.02,50.02,66138.0,46.4081,46.4266,46.2509,46.2509,66138.0
2015-08-28 12:00:00,50.02,50.05,50.0,50.0,39250.0,46.2509,46.2787,46.2324,46.2324,39250.0
2015-08-28 12:10:00,50.01,50.01,49.89,49.96,44807.0,46.2417,46.2417,46.1307,46.1955,44807.0
2015-08-28 12:20:00,49.97,49.97,49.89,49.91,22983.0,46.2047,46.2047,46.1307,46.1492,22983.0
2015-08-28 12:30:00,49.92,49.97,49.9,49.91,25863.0,46.1585,46.2047,46.14,46.1492,25863.0
2015-08-28 12:40:00,49.91,49.92,49.76,49.83,73319.0,46.1492,46.1585,46.0105,46.0752,73319.0
2015-08-28 12:50:00,49.83,49.92,49.81,49.87,17340.0,46.0752,46.1585,46.0568,46.1122,17340.0
2015-08-28 13:00:00,49.87,49.94,49.85,49.92,16389.0,46.1122,46.177,46.0937,46.1585,16389.0
2015-08-28 13:10:00,49.93,50.03,49.88,49.99,31606.0,46.1677,46.2602,46.1215,46.2232,31606.0
2015-08-28 13:20:00,49.99,50.01,49.92,49.96,48032.0,46.2232,46.2417,46.1585,46.1955,48032.0
2015-08-28 13:30:00,49.95,49.98,49.83,49.84,34761.0,46.1862,46.2139,46.0752,46.0845,34761.0
2015-08-28 13:40:00,49.85,49.94,49.82,49.93,28564.0,46.0937,46.177,46.066,46.1677,28564.0
2015-08-28 13:50:00,49.93,50.02,49.93,49.97,22382.0,46.1677,46.2509,46.1677,46.2047,22382.0
2015-08-28 14:00:00,49.97,50.07,49.97,50.02,28866.0,46.2047,46.2972,46.2047,46.2509,28866.0
2015-08-28 14:10:00,50.01,50.02,49.97,49.98,25270.0,46.2417,46.2509,46.2047,46.2139,25270.0
2015-08-28 14:20:00,49.99,50.06,49.98,50.05,30983.0,46.2232,46.2879,46.2139,46.2787,30983.0
2015-08-28 14:30:00,50.06,50.09,50.02,50.09,44932.0,46.2879,46.3157,46.2509,46.3157,44932.0
2015-08-28 14:40:00,50.09,50.2,50.06,50.18,31269.0,46.3157,46.4174,46.2879,46.3989,31269.0
2015-08-28 14:50:00,50.18,50.2,50.1,50.13,41206.0,46.3989,46.4174,46.3249,46.3526,41206.0
2015-08-28 15:00:00,50.14,50.3,50.09,50.29,63375.0,46.3619,46.5098,46.3157,46.5006,63375.0
2015-08-28 15:10:00,50.29,50.29,50.18,50.2,33417.0,46.5006,46.5006,46.3989,46.4174,33417.0
2015-08-28 15:20:00,50.2,50.22,50.11,50.19,58654.0,46.4174,46.4359,46.3341,46.4081,58654.0
2015-08-28 15:30:00,50.18,50.19,50.03,50.07,67565.0,46.3989,46.4081,46.2602,46.2972,67565.0
2015-08-28 15:40:00,50.07,50.19,50.0,50.16,107694.0,46.2972,46.4081,46.2324,46.3804,107694.0
2015-08-28 15:50:00,50.16,50.45,50.15,50.42,209381.0,46.3804,46.6485,46.3711,46.6208,209381.0
2015-08-31 09:30:00,50.24,50.53,50.06,50.22,96585.0,46.4544,46.7225,46.2879,46.4359,96585.0
2015-08-31 09:40:00,50.22,50.35,50.15,50.33,43412.0,46.4359,46.5561,46.3711,46.5376,43412.0
2015-08-31 09:50:00,50.34,50.34,50.09,50.12,66809.0,46.5468,46.5468,46.3157,46.3434,66809.0
2015-08-31 10:00:00,50.13,50.13,49.96,49.98,71025.0,46.3526,46.3526,46.1955,46.2139,71025.0
2015-08-31 10:10:00,49.95,49.99,49.81,49.84,78104.0,46.1862,46.2232,46.0568,46.0845,78104.0
2015-08-31 10:20:00,49.84,49.88,49.7,49.8,51564.0,46.0845,46.1215,45.955,46.0475,51564.0
2015-08-31 10:30:00,49.81,49.87,49.63,49.66,71267.0,46.0568,46.1122,45.8903,45.9181,71267.0
2015-08-31 10:40:00,49.67,49.77,49.6,49.71,50191.0,45.9273,46.0198,45.8626,45.9643,50191.0
2015-08-31 10:50:00,49.71,49.76,49.52,49.53,45316.0,45.9643,46.0105,45.7886,45.7979,45316.0
2015-08-31 11:00:00,49.52,49.58,49.45,49.52,123276.0,45.7886,45.8441,45.7239,45.7886,123276.0
2015-08-31 11:10:00,49.51,49.68,49.46,49.51,75815.0,45.7794,45.9365,45.7331,45.7794,75815.0
2015-08-31 11:20:00,49.51,49.53,49.41,49.49,51772.0,45.7794,45.7979,45.6869,45.7609,51772.0
2015-08-31 11:30:00,49.51,49.56,49.44,49.5,46697.0,45.7794,45.8256,45.7146,45.7701,46697.0
2015-08-31 11:40:00,49.5,49.7,49.49,49.55,70285.0,45.7701,45.955,45.7609,45.8163,70285.0
2015-08-31 11:50:00,49.55,49.57,49.44,49.5,56800.0,45.8163,45.8348,45.7146,45.7701,56800.0
2015-08-31 12:00:00,49.5,49.58,49.5,49.54,56895.0,45.7701,45.8441,45.7701,45.8071,56895.0
2015-08-31 12:10:00,49.55,49.64,49.5,49.61,46396.0,45.8163,45.8996,45.7701,45.8718,46396.0
2015-08-31 12:20:00,49.6,49.66,49.58,49.65,65616.0,45.8626,45.9181,45.8441,45.9088,65616.0
2015-08-31 12:30:00,49.65,49.7,49.57,49.6,54432.0,45.9088,45.955,45.8348,45.8626,54432.0
2015-08-31 12:40:00,49.59,49.6,49.49,49.58,24767.0,45.8533,45.8626,45.7609,45.8441,24767.0
2015-08-31 12:50:00,49.59,49.63,49.55,49.56,30093.0,45.8533,45.8903,45.8163,45.8256,30093.0
2015-08-31 13:00:00,49.55,49.58,49.51,49.56,26432.0,45.8163,45.8441,45.7794,45.8256,26432.0
2015-08-31 13:10:00,49.57,49.59,49.52,49.54,21093.0,45.8348,45.8533,45.7886,45.8071,21093.0
2015-08-31 13:20:00,49.55,49.6,49.52,49.57,26353.0,45.8163,45.8626,45.7886,45.8348,26353.0
2015-08-31 13:30:00,49.56,49.61,49.52,49.58,19298.0,45.8256,45.8718,45.7886,45.8441,19298.0
2015-08-31 13:40:00,49.58,49.67,49.58,49.65,31418.0,45.8441,45.9273,45.8441,45.9088,31418.0
2015-08-31 13:50:00,49.65,49.7,49.62,49.68,46716.0,45.9088,45.955,45.8811,45.9365,46716.0
2015-08-31 14:00:00,49.68,49.74,49.63,49.63,32454.0,45.9365,45.992,45.8903,45.8903,32454.0
2015-08-31 14:10:00,49.63,49.65,49.56,49.61,26829.0,45.8903,45.9088,45.8256,45.8718,26829.0
2015-08-31 14:20:00,49.61,49.64,49.56,49.61,34480.0,45.8718,45.8996,45.8256,45.8718,34480.0
2015-08-31 14:30:00,49.6,49.68,49.59,49.65,37172.0,45.8626,45.9365,45.8533,45.9088,37172.0
2015-08-31 14:40:00,49.65,49.66,49.58,49.58,32987.0,45.9088,45.9181,45.8441,45.8441,32987.0
2015-08-31 14:50:00,49.58,49.58,49.53,49.55,46663.0,45.8441,45.8441,45.7979,45.8163,46663.0
2015-08-31 15:00:00,49.55,49.71,49.54,49.68,64454.0,45.8163,45.9643,45.8071,45.9365,64454.0
2015-08-31 15:10:00,49.68,49.68,49.58,49.59,52367.0,45.9365,45.9365,45.8441,45.8533,52367.0
2015-08-31 15:20:00,49.59,49.62,49.52,49.59,62088.0,45.8533,45.8811,45.7886,45.8533,62088.0
2015-08-31 15:30:00,49.59,49.79,49.59,49.68,110086.0,45.8533,46.0383,45.8533,45.9365,110086.0
2015-08-31 15:40:00,49.67,49.8,49.65,49.66,127993.0,45.9273,46.0475,45.9088,45.9181,127993.0
2015-08-31 15:50:00,49.65,49.69,49.56,49.58,230952.0,45.9088,45.9458,45.8256,45.8441,230952.0
2015-09-01 09:30:00,48.52,48.8,48.35,48.51,89668.0,44.864,45.1229,44.7068,44.8547,89668.0
2015-09-01 09:40:00,48.49,48.7,48.39,48.55,56431.0,44.8362,45.0304,44.7438,44.8917,56431.0
2015-09-01 09:50:00,48.54,48.6,48.43,48.58,48219.0,44.8824,44.9379,44.7807,44.9194,48219.0
2015-09-01 10:00:00,48.57,48.68,48.4,48.55,46780.0,44.9102,45.0119,44.753,44.8917,46780.0
2015-09-01 10:10:00,48.56,48.85,48.55,48.77,78938.0,44.9009,45.1691,44.8917,45.0951,78938.0
2015-09-01 10:20:00,48.77,48.9,48.72,48.89,40485.0,45.0951,45.2153,45.0489,45.2061,40485.0
2015-09-01 10:30:00,48.88,48.9,48.64,48.65,69789.0,45.1968,45.2153,44.9749,44.9842,69789.0
2015-09-01 10:40:00,48.65,48.65,48.51,48.52,49244.0,44.9842,44.9842,44.8547,44.864,49244.0
2015-09-01 10:50:00,48.52,48.54,48.41,48.46,66677.0,44.864,44.8824,44.7622,44.8085,66677.0
2015-09-01 11:00:00,48.46,48.6,48.41,48.44,50259.0,44.8085,44.9379,44.7622,44.79,50259.0
2015-09-01 11:10:00,48.44,48.44,48.31,48.32,59848.0,44.79,44.79,44.6698,44.679,59848.0
2015-09-01 11:20:00,48.31,48.39,48.27,48.38,53305.0,44.6698,44.7438,44.6328,44.7345,53305.0
2015-09-01 11:30:00,48.36,48.42,48.31,48.37,53237.0,44.716,44.7715,44.6698,44.7253,53237.0
2015-09-01 11:40:00,48.36,48.42,48.32,48.4,47716.0,44.716,44.7715,44.679,44.753,47716.0
2015-09-01 11:50:00,48.4,48.47,48.37,48.4,48915.0,44.753,44.8177,44.7253,44.753,48915.0
2015-09-01 12:00:00,48.4,48.46,48.33,48.34,48197.0,44.753,44.8085,44.6883,44.6975,48197.0
2015-09-01 12:10:00,48.33,48.37,48.28,48.28,33499.0,44.6883,44.7253,44.642,44.642,33499.0
2015-09-01 12:20:00,48.27,48.31,48.25,48.3,75112.0,44.6328,44.6698,44.6143,44.6605,75112.0
2015-09-01 12:30:00,48.3,48.33,48.27,48.3,58095.0,44.6605,44.6883,44.6328,44.6605,58095.0
2015-09-01 12:40:00,48.3,48.31,48.12,48.13,119470.0,44.6605,44.6698,44.4941,44.5033,119470.0
2015-09-01 12:50:00,48.13,48.21,48.12,48.14,46169.0,44.5033,44.5773,44.4941,44.5126,46169.0
2015-09-01 13:00:00,48.13,48.27,48.09,48.1,61067.0,44.5033,44.6328,44.4664,44.4756,61067.0
2015-09-01 13:10:00,48.09,48.21,48.07,48.13,52036.0,44.4664,44.5773,44.4479,44.5033,52036.0
2015-09-01 13:20:00,48.12,48.35,48.09,48.35,47558.0,44.4941,44.7068,44.4664,44.7068,47558.0
2015-09-01 13:30:00,48.34,48.39,48.27,48.28,42000.0,44.6975,44.7438,44.6328,44.642,42000.0
2015-09-01 13:40:00,48.28,48.4,48.24,48.33,36472.0,44.642,44.753,44.6051,44.6883,36472.0
2015-09-01 13:50:00,48.33,48.36,48.29,48.33,35333.0,44.6883,44.716,44.6513,44.6883,35333.0
2015-09-01 14:00:00,48.33,48.4,48.27,48.35,59894.0,44.6883,44.753,44.6328,44.7068,59894.0
2015-09-01 14:10:00,48.35,48.36,48.24,48.24,47694.0,44.7068,44.716,44.6051,44.6051,47694.0
2015-09-01 14:20:00,48.23,48.42,48.22,48.3,58013.0,44.5958,44.7715,44.5866,44.6605,58013.0
2015-09-01 14:30:00,48.29,48.46,48.29,48.43,52352.0,44.6513,44.8085,44.6513,44.7807,52352.0
2015-09-01 14:40:00,48.43,48.45,48.21,48.21,52805.0,44.7807,44.7992,44.5773,44.5773,52805.0
2015-09-01 14:50:00,48.21,48.26,48.07,48.08,58304.0,44.5773,44.6235,44.4479,44.4571,58304.0
2015-09-01 15:00:00,48.09,48.14,48.05,48.09,88341.0,44.4664,44.5126,44.4294,44.4664,88341.0
2015-09-01 15:10:00,48.08,48.17,48.02,48.02,69227.0,44.4571,44.5403,44.4016,44.4016,69227.0
2015-09-01 15:20:00,48.02,48.11,47.96,47.97,94193.0,44.4016,44.4849,44.3462,44.3554,94193.0
2015-09-01 15:30:00,47.96,47.98,47.79,47.81,96406.0,44.3462,44.3646,44.189,44.2075,96406.0
2015-09-01 15:40:00,47.81,47.84,47.59,47.78,170241.0,44.2075,44.2352,44.004,44.1797,170241.0
2015-09-01 15:50:00,47.79,48.05,47.76,47.89,432409.0,44.189,44.4294,44.1612,44.2814,432409.0
2015-09-02 09:30:00,48.34,48.8,48.12,48.22,101691.0,44.6975,45.1229,44.4941,44.5866,101691.0
2015-09-02 09:40:00,48.21,48.38,48.12,48.13,80467.0,44.5773,44.7345,44.4941,44.5033,80467.0
2015-09-02 09:50:00,48.13,48.19,48.02,48.06,75010.0,44.5033,44.5588,44.4016,44.4386,75010.0
2015-09-02 10:00:00,48.08,48.17,48.02,48.04,56945.0,44.4571,44.5403,44.4016,44.4201,56945.0
2015-09-02 10:10:00,48.04,48.06,47.81,47.81,60266.0,44.4201,44.4386,44.2075,44.2075,60266.0
2015-09-02 10:20:00,47.81,47.83,47.72,47.72,31314.0,44.2075,44.2259,44.1242,44.1242,31314.0
2015-09-02 10:30:00,47.72,47.96,47.7,47.91,37697.0,44.1242,44.3462,44.1057,44.2999,37697.0
2015-09-02 10:40:00,47.92,48.0,47.81,47.81,50535.0,44.3092,44.3831,44.2075,44.2075,50535.0
2015-09-02 10:50:00,47.8,47.85,47.7,47.7,49513.0,44.1982,44.2444,44.1057,44.1057,49513.0
2015-09-02 11:00:00,47.7,47.73,47.6,47.61,43915.0,44.1057,44.1335,44.0133,44.0225,43915.0
2015-09-02 11:10:00,47.62,47.73,47.57,47.72,63268.0,44.0318,44.1335,43.9855,44.1242,63268.0
2015-09-02 11:20:00,47.72,47.72,47.53,47.54,32647.0,44.1242,44.1242,43.9486,43.9578,32647.0
2015-09-02 11:30:00,47.54,47.58,47.38,47.43,85068.0,43.9578,43.9948,43.8099,43.8561,85068.0
2015-09-02 11:40:00,47.43,47.5,47.4,47.43,44809.0,43.8561,43.9208,43.8284,43.8561,44809.0
2015-09-02 11:50:00,47.42,47.48,47.33,47.43,59202.0,43.8468,43.9023,43.7636,43.8561,59202.0
2015-09-02 12:00:00,47.42,47.53,47.4,47.48,72954.0,43.8468,43.9486,43.8284,43.9023,72954.0
2015-09-02 12:10:00,47.48,47.65,47.48,47.65,65683.0,43.9023,44.0595,43.9023,44.0595,65683.0
2015-09-02 12:20:00,47.64,47.75,47.61,47.75,60092.0,44.0503,44.152,44.0225,44.152,60092.0
2015-09-02 12:30:00,47.75,47.75,47.65,47.74,36174.0,44.152,44.152,44.0595,44.1427,36174.0
2015-09-02 12:40:00,47.75,47.8,47.71,47.78,49797.0,44.152,44.1982,44.115,44.1797,49797.0
2015-09-02 12:50:00,47.77,47.87,47.73,47.83,46595.0,44.1705,44.2629,44.1335,44.2259,46595.0
2015-09-02 13:00:00,47.84,47.86,47.77,47.78,49751.0,44.2352,44.2537,44.1705,44.1797,49751.0
2015-09-02 13:10:00,47.78,47.82,47.71,47.71,27798.0,44.1797,44.2167,44.115,44.115,27798.0
2015-09-02 13:20:00,47.71,47.8,47.68,47.74,28331.0,44.115,44.1982,44.0873,44.1427,28331.0
2015-09-02 13:30:00,47.73,47.73,47.59,47.59,47554.0,44.1335,44.1335,44.004,44.004,47554.0
2015-09-02 13:40:00,47.59,47.72,47.57,47.69,48226.0,44.004,44.1242,43.9855,44.0965,48226.0
2015-09-02 13:50:00,47.69,47.73,47.67,47.67,47847.0,44.0965,44.1335,44.078,44.078,47847.0
2015-09-02 14:00:00,47.68,47.75,47.65,47.71,45353.0,44.0873,44.152,44.0595,44.115,45353.0
2015-09-02 14:10:00,47.72,47.81,47.71,47.71,26932.0,44.1242,44.2075,44.115,44.115,26932.0
2015-09-02 14:20:00,47.71,47.74,47.69,47.72,74346.0,44.115,44.1427,44.0965,44.1242,74346.0
2015-09-02 14:30:00,47.72,47.74,47.59,47.6,48412.0,44.1242,44.1427,44.004,44.0133,48412.0
2015-09-02 14:40:00,47.6,47.64,47.57,47.62,36244.0,44.0133,44.0503,43.9855,44.0318,36244.0
2015-09-02 14:50:00,47.62,47.69,47.6,47.68,79806.0,44.0318,44.0965,44.0133,44.0873,79806.0
2015-09-02 15:00:00,47.69,47.83,47.67,47.73,70929.0,44.0965,44.2259,44.078,44.1335,70929.0
2015-09-02 15:10:00,47.73,47.77,47.66,47.73,149174.0,44.1335,44.1705,44.0688,44.1335,149174.0
2015-09-02 15:20:00,47.73,47.77,47.69,47.77,126338.0,44.1335,44.1705,44.0965,44.1705,126338.0
2015-09-02 15:30:00,47.77,47.84,47.75,47.82,135047.0,44.1705,44.2352,44.152,44.2167,135047.0
2015-09-02 15:40:00,47.82,47.83,47.75,47.76,168524.0,44.2167,44.2259,44.152,44.1612,168524.0
2015-09-02 15:50:00,47.75,47.93,47.74,47.93,224808.0,44.152,44.3184,44.1427,44.3184,224808.0
2015-09-03 09:30:00,47.98,48.17,47.73,48.08,181809.0,44.3646,44.5403,44.1335,44.4571,181809.0
2015-09-03 09:40:00,48.06,48.31,48.04,48.29,82798.0,44.4386,44.6698,44.4201,44.6513,82798.0
2015-09-03 09:50:00,48.27,48.41,48.25,48.29,45408.0,44.6328,44.7622,44.6143,44.6513,45408.0
2015-09-03 10:00:00,48.28,48.33,48.18,48.32,42489.0,44.642,44.6883,44.5496,44.679,42489.0
2015-09-03 10:10:00,48.34,48.35,48.23,48.3,29431.0,44.6975,44.7068,44.5958,44.6605,29431.0
2015-09-03 10:20:00,48.31,48.36,48.27,48.28,51118.0,44.6698,44.716,44.6328,44.642,51118.0
2015-09-03 10:30:00,48.3,48.32,48.25,48.29,25187.0,44.6605,44.679,44.6143,44.6513,25187.0
2015-09-03 10:40:00,48.29,48.32,48.25,48.29,61340.0,44.6513,44.679,44.6143,44.6513,61340.0
2015-09-03 10:50:00,48.28,48.41,48.28,48.4,57715.0,44.642,44.7622,44.642,44.753,57715.0
2015-09-03 11:00:00,48.41,48.42,48.28,48.36,36212.0,44.7622,44.7715,44.642,44.716,36212.0
2015-09-03 11:10:00,48.37,48.39,48.31,48.35,101087.0,44.7253,44.7438,44.6698,44.7068,101087.0
2015-09-03 11:20:00,48.34,48.34,48.22,48.24,55717.0,44.6975,44.6975,44.5866,44.6051,55717.0
2015-09-03 11:30:00,48.25,48.3,48.21,48.3,34611.0,44.6143,44.6605,44.5773,44.6605,34611.0
2015-09-03 11:40:00,48.3,48.37,48.27,48.29,45659.0,44.6605,44.7253,44.6328,44.6513,45659.0
2015-09-03 11:50:00,48.29,48.41,48.25,48.38,49230.0,44.6513,44.7622,44.6143,44.7345,49230.0
2015-09-03 12:00:00,48.38,48.4,48.33,48.34,21079.0,44.7345,44.753,44.6883,44.6975,21079.0
2015-09-03 12:10:00,48.33,48.33,48.26,48.3,27047.0,44.6883,44.6883,44.6235,44.6605,27047.0
2015-09-03 12:20:00,48.3,48.3,48.22,48.27,27256.0,44.6605,44.6605,44.5866,44.6328,27256.0
2015-09-03 12:30:00,48.26,48.28,48.24,48.25,43742.0,44.6235,44.642,44.6051,44.6143,43742.0
2015-09-03 12:40:00,48.25,48.25,48.11,48.21,45909.0,44.6143,44.6143,44.4849,44.5773,45909.0
2015-09-03 12:50:00,48.21,48.24,48.15,48.23,29878.0,44.5773,44.6051,44.5218,44.5958,29878.0
2015-09-03 13:00:00,48.23,48.25,48.14,48.17,35228.0,44.5958,44.6143,44.5126,44.5403,35228.0
2015-09-03 13:10:00,48.16,48.24,48.13,48.24,38993.0,44.5311,44.6051,44.5033,44.6051,38993.0
2015-09-03 13:20:00,48.24,48.32,48.23,48.3,25361.0,44.6051,44.679,44.5958,44.6605,25361.0
2015-09-03 13:30:00,48.3,48.31,48.19,48.23,35603.0,44.6605,44.6698,44.5588,44.5958,35603.0
2015-09-03 13:40:00,48.24,48.31,48.23,48.31,54845.0,44.6051,44.6698,44.5958,44.6698,54845.0
2015-09-03 13:50:00,48.3,48.31,48.23,48.24,35639.0,44.6605,44.6698,44.5958,44.6051,35639.0
2015-09-03 14:00:00,48.24,48.31,48.21,48.23,40885.0,44.6051,44.6698,44.5773,44.5958,40885.0
2015-09-03 14:10:00,48.23,48.29,48.23,48.26,29876.0,44.5958,44.6513,44.5958,44.6235,29876.0
2015-09-03 14:20:00,48.26,48.31,48.23,48.3,44571.0,44.6235,44.6698,44.5958,44.6605,44571.0
2015-09-03 14:30:00,48.3,48.38,48.27,48.36,105660.0,44.6605,44.7345,44.6328,44.716,105660.0
2015-09-03 14:40:00,48.37,48.37,48.29,48.37,40028.0,44.7253,44.7253,44.6513,44.7253,40028.0
2015-09-03 14:50:00,48.36,48.38,48.25,48.33,116599.0,44.716,44.7345,44.6143,44.6883,116599.0
2015-09-03 15:00:00,48.33,48.34,48.17,48.17,54951.0,44.6883,44.6975,44.5403,44.5403,54951.0
2015-09-03 15:10:00,48.17,48.35,48.17,48.33,68103.0,44.5403,44.7068,44.5403,44.6883,68103.0
2015-09-03 15:20:00,48.33,48.37,48.23,48.28,52744.0,44.6883,44.7253,44.5958,44.642,52744.0
2015-09-03 15:30:00,48.28,48.28,48.1,48.16,100484.0,44.642,44.642,44.4756,44.5311,100484.0
2015-09-03 15:40:00,48.16,48.35,48.12,48.29,87882.0,44.5311,44.7068,44.4941,44.6513,87882.0
2015-09-03 15:50:00,48.28,48.43,48.28,48.29,174551.0,44.642,44.7807,44.642,44.6513,174551.0
2015-09-04 09:30:00,47.83,47.93,47.59,47.82,127040.0,44.2259,44.3184,44.004,44.2167,127040.0
2015-09-04 09:40:00,47.8,47.84,47.62,47.64,56270.0,44.1982,44.2352,44.0318,44.0503,56270.0
2015-09-04 09:50:00,47.63,47.65,47.5,47.59,52255.0,44.041,44.0595,43.9208,44.004,52255.0
2015-09-04 10:00:00,47.59,47.64,47.51,47.52,60445.0,44.004,44.0503,43.9301,43.9393,60445.0
2015-09-04 10:10:00,47.52,47.52,47.45,47.48,36787.0,43.9393,43.9393,43.8746,43.9023,36787.0
2015-09-04 10:20:00,47.48,47.63,47.47,47.63,27309.0,43.9023,44.041,43.8931,44.041,27309.0
2015-09-04 10:30:00,47.63,47.7,47.61,47.63,143764.0,44.041,44.1057,44.0225,44.041,143764.0
2015-09-04 10:40:00,47.63,47.69,47.57,47.6,31960.0,44.041,44.0965,43.9855,44.0133,31960.0
2015-09-04 10:50:00,47.6,47.69,47.54,47.57,34524.0,44.0133,44.0965,43.9578,43.9855,34524.0
2015-09-04 11:00:00,47.58,47.65,47.56,47.63,29914.0,43.9948,44.0595,43.9763,44.041,29914.0
2015-09-04 11:10:00,47.63,47.73,47.62,47.73,34462.0,44.041,44.1335,44.0318,44.1335,34462.0
2015-09-04 11:20:00,47.73,47.8,47.73,47.79,68199.0,44.1335,44.1982,44.1335,44.189,68199.0
2015-09-04 11:30:00,47.79,47.81,47.65,47.66,244742.0,44.189,44.2075,44.0595,44.0688,244742.0
2015-09-04 11:40:00,47.65,47.77,47.64,47.71,36595.0,44.0595,44.1705,44.0503,44.115,36595.0
2015-09-04 11:50:00,47.72,47.73,47.63,47.64,29395.0,44.1242,44.1335,44.041,44.0503,29395.0
2015-09-04 12:00:00,47.62,47.67,47.62,47.66,20787.0,44.0318,44.078,44.0318,44.0688,20787.0
2015-09-04 12:10:00,47.67,47.67,47.61,47.61,16809.0,44.078,44.078,44.0225,44.0225,16809.0
2015-09-04 12:20:00,47.6,47.68,47.59,47.62,23190.0,44.0133,44.0873,44.004,44.0318,23190.0
2015-09-04 12:30:00,47.62,47.66,47.59,47.63,18688.0,44.0318,44.0688,44.004,44.041,18688.0
2015-09-04 12:40:00,47.62,47.65,47.59,47.64,13431.0,44.0318,44.0595,44.004,44.0503,13431.0
2015-09-04 12:50:00,47.65,47.75,47.65,47.69,71733.0,44.0595,44.152,44.0595,44.0965,71733.0
2015-09-04 13:00:00,47.68,47.68,47.52,47.55,29152.0,44.0873,44.0873,43.9393,43.967,29152.0
2015-09-04 13:10:00,47.55,47.58,47.47,47.47,42932.0,43.967,43.9948,43.8931,43.8931,42932.0
2015-09-04 13:20:00,47.48,47.51,47.44,47.5,20250.0,43.9023,43.9301,43.8653,43.9208,20250.0
2015-09-04 13:30:00,47.49,47.58,47.43,47.57,22965.0,43.9116,43.9948,43.8561,43.9855,22965.0
2015-09-04 13:40:00,47.57,47.59,47.51,47.55,18508.0,43.9855,44.004,43.9301,43.967,18508.0
2015-09-04 13:50:00,47.56,47.6,47.48,47.48,23988.0,43.9763,44.0133,43.9023,43.9023,23988.0
2015-09-04 14:00:00,47.49,47.51,47.46,47.47,25914.0,43.9116,43.9301,43.8838,43.8931,25914.0
2015-09-04 14:10:00,47.47,47.53,47.46,47.5,23948.0,43.8931,43.9486,43.8838,43.9208,23948.0
2015-09-04 14:20:00,47.51,47.51,47.42,47.48,35288.0,43.9301,43.9301,43.8468,43.9023,35288.0
2015-09-04 14:30:00,47.49,47.51,47.47,47.49,43513.0,43.9116,43.9301,43.8931,43.9116,43513.0
2015-09-04 14:40:00,47.5,47.64,47.49,47.61,28793.0,43.9208,44.0503,43.9116,44.0225,28793.0
2015-09-04 14:50:00,47.6,47.62,47.56,47.62,45497.0,44.0133,44.0318,43.9763,44.0318,45497.0
2015-09-04 15:00:00,47.62,47.7,47.61,47.65,40704.0,44.0318,44.1057,44.0225,44.0595,40704.0
2015-09-04 15:10:00,47.66,47.66,47.54,47.6,39744.0,44.0688,44.0688,43.9578,44.0133,39744.0
2015-09-04 15:20:00,47.6,47.63,47.51,47.61,51457.0,44.0133,44.041,43.9301,44.0225,51457.0
2015-09-04 15:30:00,47.62,47.79,47.59,47.73,68532.0,44.0318,44.189,44.004,44.1335,68532.0
2015-09-04 15:40:00,47.73,47.97,47.71,47.97,172235.0,44.1335,44.3554,44.115,44.3554,172235.0
2015-09-04 15:50:00,47.96,47.96,47.59,47.59,510352.0,44.3462,44.3462,44.004,44.004,510352.0
2015-09-08 09:30:00,48.3,48.4,48.19,48.31,100549.0,44.6605,44.753,44.5588,44.6698,100549.0
2015-09-08 09:40:00,48.32,48.4,48.16,48.23,154393.0,44.679,44.753,44.5311,44.5958,154393.0
2015-09-08 09:50:00,48.23,48.25,48.01,48.17,190330.0,44.5958,44.6143,44.3924,44.5403,190330.0
2015-09-08 10:00:00,48.17,48.47,48.14,48.42,90828.0,44.5403,44.8177,44.5126,44.7715,90828.0
2015-09-08 10:10:00,48.42,48.43,48.26,48.28,172145.0,44.7715,44.7807,44.6235,44.642,172145.0
2015-09-08 10:20:00,48.28,48.28,48.18,48.26,216431.0,44.642,44.642,44.5496,44.6235,216431.0
2015-09-08 10:30:00,48.26,48.26,48.18,48.18,164213.0,44.6235,44.6235,44.5496,44.5496,164213.0
2015-09-08 10:40:00,48.17,48.21,48.06,48.21,187910.0,44.5403,44.5773,44.4386,44.5773,187910.0
2015-09-08 10:50:00,48.2,48.32,48.15,48.28,50199.0,44.5681,44.679,44.5218,44.642,50199.0
2015-09-08 11:00:00,48.28,48.29,48.0,48.01,88882.0,44.642,44.6513,44.3831,44.3924,88882.0
2015-09-08 11:10:00,48.03,48.06,47.89,47.94,205459.0,44.4109,44.4386,44.2814,44.3277,205459.0
2015-09-08 11:20:00,47.94,48.08,47.94,48.08,199348.0,44.3277,44.4571,44.3277,44.4571,199348.0
2015-09-08 11:30:00,48.08,48.22,48.07,48.2,66886.0,44.4571,44.5866,44.4479,44.5681,66886.0
2015-09-08 11:40:00,48.2,48.23,48.15,48.19,38056.0,44.5681,44.5958,44.5218,44.5588,38056.0
2015-09-08 11:50:00,48.2,48.2,47.99,48.07,243644.0,44.5681,44.5681,44.3739,44.4479,243644.0
2015-09-08 12:00:00,48.07,48.15,48.04,48.15,58076.0,44.4479,44.5218,44.4201,44.5218,58076.0
2015-09-08 12:10:00,48.16,48.27,48.15,48.22,76796.0,44.5311,44.6328,44.5218,44.5866,76796.0
2015-09-08 12:20:00,48.22,48.3,48.19,48.25,37876.0,44.5866,44.6605,44.5588,44.6143,37876.0
2015-09-08 12:30:00,48.26,48.28,48.15,48.16,33335.0,44.6235,44.642,44.5218,44.5311,33335.0
2015-09-08 12:40:00,48.16,48.29,48.16,48.28,32251.0,44.5311,44.6513,44.5311,44.642,32251.0
2015-09-08 12:50:00,48.27,48.34,48.24,48.28,50138.0,44.6328,44.6975,44.6051,44.642,50138.0
2015-09-08 13:00:00,48.29,48.3,48.26,48.3,27448.0,44.6513,44.6605,44.6235,44.6605,27448.0
2015-09-08 13:10:00,48.29,48.35,48.29,48.32,43573.0,44.6513,44.7068,44.6513,44.679,43573.0
2015-09-08 13:20:00,48.31,48.35,48.27,48.32,25371.0,44.6698,44.7068,44.6328,44.679,25371.0
2015-09-08 13:30:00,48.33,48.45,48.32,48.45,48395.0,44.6883,44.7992,44.679,44.7992,48395.0
2015-09-08 13:40:00,48.46,48.49,48.42,48.46,52791.0,44.8085,44.8362,44.7715,44.8085,52791.0
2015-09-08 13:50:00,48.46,48.51,48.46,48.51,53716.0,44.8085,44.8547,44.8085,44.8547,53716.0
2015-09-08 14:00:00,48.5,48.52,48.39,48.41,204208.0,44.8455,44.864,44.7438,44.7622,204208.0
2015-09-08 14:10:00,48.41,48.53,48.4,48.48,48876.0,44.7622,44.8732,44.753,44.827,48876.0
2015-09-08 14:20:00,48.47,48.5,48.36,48.38,92459.0,44.8177,44.8455,44.716,44.7345,92459.0
2015-09-08 14:30:00,48.38,48.46,48.35,48.45,162323.0,44.7345,44.8085,44.7068,44.7992,162323.0
2015-09-08 14:40:00,48.45,48.58,48.43,48.56,134585.0,44.7992,44.9194,44.7807,44.9009,134585.0
2015-09-08 14:50:00,48.56,48.64,48.55,48.58,78049.0,44.9009,44.9749,44.8917,44.9194,78049.0
2015-09-08 15:00:00,48.58,48.65,48.56,48.62,83444.0,44.9194,44.9842,44.9009,44.9564,83444.0
2015-09-08 15:10:00,48.61,48.72,48.61,48.7,113576.0,44.9472,45.0489,44.9472,45.0304,113576.0
2015-09-08 15:20:00,48.69,48.72,48.63,48.72,83386.0,45.0211,45.0489,44.9657,45.0489,83386.0
2015-09-08 15:30:00,48.72,48.74,48.65,48.71,234257.0,45.0489,45.0674,44.9842,45.0396,234257.0
2015-09-08 15:40:00,48.71,48.76,48.65,48.72,203339.0,45.0396,45.0859,44.9842,45.0489,203339.0
2015-09-08 15:50:00,48.72,48.79,48.66,48.77,359159.0,45.0489,45.1136,44.9934,45.0951,359159.0
2015-09-09 09:30:00,49.0,49.08,48.5,48.54,231515.0,45.3078,45.3818,44.8455,44.8824,231515.0
2015-09-09 09:40:00,48.54,48.56,48.36,48.43,76208.0,44.8824,44.9009,44.716,44.7807,76208.0
2015-09-09 09:50:00,48.42,48.46,48.35,48.41,84511.0,44.7715,44.8085,44.7068,44.7622,84511.0
2015-09-09 10:00:00,48.42,48.56,48.38,48.52,169618.0,44.7715,44.9009,44.7345,44.864,169618.0
2015-09-09 10:10:00,48.53,48.69,48.47,48.69,111110.0,44.8732,45.0211,44.8177,45.0211,111110.0
2015-09-09 10:20:00,48.69,48.8,48.66,48.66,75177.0,45.0211,45.1229,44.9934,44.9934,75177.0
2015-09-09 10:30:00,48.66,48.69,48.41,48.43,156033.0,44.9934,45.0211,44.7622,44.7807,156033.0
2015-09-09 10:40:00,48.43,48.57,48.42,48.51,87784.0,44.7807,44.9102,44.7715,44.8547,87784.0
2015-09-09 10:50:00,48.51,48.51,48.37,48.48,40653.0,44.8547,44.8547,44.7253,44.827,40653.0
2015-09-09 11:00:00,48.48,48.54,48.47,48.53,56956.0,44.827,44.8824,44.8177,44.8732,56956.0
2015-09-09 11:10:00,48.54,48.62,48.51,48.56,62268.0,44.8824,44.9564,44.8547,44.9009,62268.0
2015-09-09 11:20:00,48.57,48.57,48.47,48.49,43604.0,44.9102,44.9102,44.8177,44.8362,43604.0
2015-09-09 11:30:00,48.49,48.57,48.44,48.5,126787.0,44.8362,44.9102,44.79,44.8455,126787.0
2015-09-09 11:40:00,48.5,48.51,48.43,48.49,72997.0,44.8455,44.8547,44.7807,44.8362,72997.0
2015-09-09 11:50:00,48.48,48.52,48.43,48.52,50155.0,44.827,44.864,44.7807,44.864,50155.0
2015-09-09 12:00:00,48.52,48.53,48.47,48.51,49289.0,44.864,44.8732,44.8177,44.8547,49289.0
2015-09-09 12:10:00,48.51,48.52,48.46,48.49,28515.0,44.8547,44.864,44.8085,44.8362,28515.0
2015-09-09 12:20:00,48.49,48.51,48.38,48.4,48333.0,44.8362,44.8547,44.7345,44.753,48333.0
2015-09-09 12:30:00,48.42,48.45,48.37,48.39,53088.0,44.7715,44.7992,44.7253,44.7438,53088.0
2015-09-09 12:40:00,48.4,48.46,48.38,48.46,42822.0,44.753,44.8085,44.7345,44.8085,42822.0
2015-09-09 12:50:00,48.46,48.48,48.38,48.39,59962.0,44.8085,44.827,44.7345,44.7438,59962.0
2015-09-09 13:00:00,48.39,48.41,48.36,48.39,33598.0,44.7438,44.7622,44.716,44.7438,33598.0
2015-09-09 13:10:00,48.38,48.42,48.34,48.4,42572.0,44.7345,44.7715,44.6975,44.753,42572.0
2015-09-09 13:20:00,48.4,48.43,48.36,48.38,44790.0,44.753,44.7807,44.716,44.7345,44790.0
2015-09-09 13:30:00,48.37,48.37,48.25,48.28,89582.0,44.7253,44.7253,44.6143,44.642,89582.0
2015-09-09 13:40:00,48.28,48.3,48.27,48.27,23923.0,44.642,44.6605,44.6328,44.6328,23923.0
2015-09-09 13:50:00,48.27,48.27,48.15,48.15,65000.0,44.6328,44.6328,44.5218,44.5218,65000.0
2015-09-09 14:00:00,48.15,48.22,48.13,48.21,75823.0,44.5218,44.5866,44.5033,44.5773,75823.0
2015-09-09 14:10:00,48.21,48.25,48.21,48.23,30614.0,44.5773,44.6143,44.5773,44.5958,30614.0
2015-09-09 14:20:00,48.23,48.25,48.16,48.17,48705.0,44.5958,44.6143,44.5311,44.5403,48705.0
2015-09-09 14:30:00,48.17,48.26,48.14,48.2,39700.0,44.5403,44.6235,44.5126,44.5681,39700.0
2015-09-09 14:40:00,48.21,48.23,48.18,48.2,124495.0,44.5773,44.5958,44.5496,44.5681,124495.0
2015-09-09 14:50:00,48.2,48.33,48.19,48.32,54398.0,44.5681,44.6883,44.5588,44.679,54398.0
2015-09-09 15:00:00,48.31,48.42,48.25,48.39,62363.0,44.6698,44.7715,44.6143,44.7438,62363.0
2015-09-09 15:10:00,48.38,48.42,48.27,48.4,94906.0,44.7345,44.7715,44.6328,44.753,94906.0
2015-09-09 15:20:00,48.38,48.39,48.2,48.22,77115.0,44.7345,44.7438,44.5681,44.5866,77115.0
2015-09-09 15:30:00,48.21,48.21,48.07,48.08,146574.0,44.5773,44.5773,44.4479,44.4571,146574.0
2015-09-09 15:40:00,48.07,48.07,47.87,47.91,113515.0,44.4479,44.4479,44.2629,44.2999,113515.0
2015-09-09 15:50:00,47.91,47.94,47.82,47.91,184393.0,44.2999,44.3277,44.2167,44.2999,184393.0
2015-09-10 09:30:00,47.78,48.11,47.75,47.94,370340.0,44.1797,44.4849,44.152,44.3277,370340.0
2015-09-10 09:40:00,47.93,48.11,47.91,48.03,58548.0,44.3184,44.4849,44.2999,44.4109,58548.0
2015-09-10 09:50:00,48.03,48.1,47.91,47.97,46419.0,44.4109,44.4756,44.2999,44.3554,46419.0
2015-09-10 10:00:00,47.97,48.05,47.92,48.03,79564.0,44.3554,44.4294,44.3092,44.4109,79564.0
2015-09-10 10:10:00,48.04,48.04,47.94,48.04,83334.0,44.4201,44.4201,44.3277,44.4201,83334.0
2015-09-10 10:20:00,48.04,48.04,47.93,47.99,34048.0,44.4201,44.4201,44.3184,44.3739,34048.0
2015-09-10 10:30:00,47.99,48.13,47.99,48.13,41715.0,44.3739,44.5033,44.3739,44.5033,41715.0
2015-09-10 10:40:00,48.13,48.18,48.12,48.16,55933.0,44.5033,44.5496,44.4941,44.5311,55933.0
2015-09-10 10:50:00,48.16,48.21,48.05,48.1,88404.0,44.5311,44.5773,44.4294,44.4756,88404.0
2015-09-10 11:00:00,48.11,48.15,48.09,48.11,47425.0,44.4849,44.5218,44.4664,44.4849,47425.0
2015-09-10 11:10:00,48.1,48.15,48.04,48.05,34683.0,44.4756,44.5218,44.4201,44.4294,34683.0
2015-09-10 11:20:00,48.04,48.06,47.99,48.06,27460.0,44.4201,44.4386,44.3739,44.4386,27460.0
2015-09-10 11:30:00,48.06,48.12,48.02,48.09,26538.0,44.4386,44.4941,44.4016,44.4664,26538.0
2015-09-10 11:40:00,48.09,48.14,48.04,48.11,50446.0,44.4664,44.5126,44.4201,44.4849,50446.0
2015-09-10 11:50:00,48.11,48.12,48.04,48.1,93125.0,44.4849,44.4941,44.4201,44.4756,93125.0
2015-09-10 12:00:00,48.1,48.18,48.06,48.18,35772.0,44.4756,44.5496,44.4386,44.5496,35772.0
2015-09-10 12:10:00,48.18,48.18,48.08,48.09,27032.0,44.5496,44.5496,44.4571,44.4664,27032.0
2015-09-10 12:20:00,48.08,48.1,48.02,48.04,26929.0,44.4571,44.4756,44.4016,44.4201,26929.0
2015-09-10 12:30:00,48.03,48.13,48.01,48.1,44430.0,44.4109,44.5033,44.3924,44.4756,44430.0
2015-09-10 12:40:00,48.1,48.13,48.04,48.13,35475.0,44.4756,44.5033,44.4201,44.5033,35475.0
2015-09-10 12:50:00,48.13,48.13,48.04,48.07,33890.0,44.5033,44.5033,44.4201,44.4479,33890.0
2015-09-10 13:00:00,48.07,48.13,48.04,48.09,27509.0,44.4479,44.5033,44.4201,44.4664,27509.0
2015-09-10 13:10:00,48.1,48.13,48.07,48.08,33020.0,44.4756,44.5033,44.4479,44.4571,33020.0
2015-09-10 13:20:00,48.09,48.25,48.06,48.23,42591.0,44.4664,44.6143,44.4386,44.5958,42591.0
2015-09-10 13:30:00,48.23,48.32,48.21,48.27,53819.0,44.5958,44.679,44.5773,44.6328,53819.0
2015-09-10 13:40:00,48.28,48.28,48.14,48.16,55574.0,44.642,44.642,44.5126,44.5311,55574.0
2015-09-10 13:50:00,48.16,48.18,48.1,48.13,99375.0,44.5311,44.5496,44.4756,44.5033,99375.0
2015-09-10 14:00:00,48.12,48.17,48.08,48.13,63486.0,44.4941,44.5403,44.4571,44.5033,63486.0
2015-09-10 14:10:00,48.14,48.16,48.07,48.08,49250.0,44.5126,44.5311,44.4479,44.4571,49250.0
2015-09-10 14:20:00,48.07,48.08,48.03,48.04,22168.0,44.4479,44.4571,44.4109,44.4201,22168.0
2015-09-10 14:30:00,48.04,48.11,48.01,48.02,27304.0,44.4201,44.4849,44.3924,44.4016,27304.0
2015-09-10 14:40:00,48.01,48.04,47.93,47.94,32835.0,44.3924,44.4201,44.3184,44.3277,32835.0
2015-09-10 14:50:00,47.94,47.97,47.87,47.87,134469.0,44.3277,44.3554,44.2629,44.2629,134469.0
2015-09-10 15:00:00,47.86,47.87,47.79,47.81,39413.0,44.2537,44.2629,44.189,44.2075,39413.0
2015-09-10 15:10:00,47.81,47.89,47.73,47.74,63241.0,44.2075,44.2814,44.1335,44.1427,63241.0
2015-09-10 15:20:00,47.75,47.78,47.64,47.69,82316.0,44.152,44.1797,44.0503,44.0965,82316.0
2015-09-10 15:30:00,47.68,47.7,47.59,47.67,94163.0,44.0873,44.1057,44.004,44.078,94163.0
2015-09-10 15:40:00,47.66,47.67,47.54,47.66,263148.0,44.0688,44.078,43.9578,44.0688,263148.0
2015-09-10 15:50:00,47.65,47.71,47.56,47.69,213208.0,44.0595,44.115,43.9763,44.0965,213208.0
2015-09-11 09:30:00,47.53,47.7,47.47,47.64,339375.0,43.9486,44.1057,43.8931,44.0503,339375.0
2015-09-11 09:40:00,47.63,47.86,47.61,47.84,63967.0,44.041,44.2537,44.0225,44.2352,63967.0
2015-09-11 09:50:00,47.84,47.9,47.82,47.85,49380.0,44.2352,44.2907,44.2167,44.2444,49380.0
2015-09-11 10:00:00,47.84,47.96,47.83,47.95,59048.0,44.2352,44.3462,44.2259,44.3369,59048.0
2015-09-11 10:10:00,47.96,48.12,47.96,48.11,59844.0,44.3462,44.4941,44.3462,44.4849,59844.0
2015-09-11 10:20:00,48.11,48.21,48.1,48.12,45545.0,44.4849,44.5773,44.4756,44.4941,45545.0
2015-09-11 10:30:00,48.13,48.14,48.04,48.11,31642.0,44.5033,44.5126,44.4201,44.4849,31642.0
2015-09-11 10:40:00,48.12,48.17,48.1,48.15,45512.0,44.4941,44.5403,44.4756,44.5218,45512.0
2015-09-11 10:50:00,48.14,48.14,48.01,48.05,25018.0,44.5126,44.5126,44.3924,44.4294,25018.0
2015-09-11 11:00:00,48.05,48.15,48.04,48.12,42580.0,44.4294,44.5218,44.4201,44.4941,42580.0
2015-09-11 11:10:00,48.11,48.17,48.08,48.14,67532.0,44.4849,44.5403,44.4571,44.5126,67532.0
2015-09-11 11:20:00,48.14,48.19,48.12,48.16,46776.0,44.5126,44.5588,44.4941,44.5311,46776.0
2015-09-11 11:30:00,48.17,48.2,48.09,48.18,130969.0,44.5403,44.5681,44.4664,44.5496,130969.0
2015-09-11 11:40:00,48.18,48.2,48.09,48.13,32208.0,44.5496,44.5681,44.4664,44.5033,32208.0
2015-09-11 11:50:00,48.12,48.22,48.11,48.16,44321.0,44.4941,44.5866,44.4849,44.5311,44321.0
2015-09-11 12:00:00,48.15,48.23,48.12,48.16,135462.0,44.5218,44.5958,44.4941,44.5311,135462.0
2015-09-11 12:10:00,48.17,48.2,48.13,48.15,40166.0,44.5403,44.5681,44.5033,44.5218,40166.0
2015-09-11 12:20:00,48.15,48.16,48.12,48.13,32873.0,44.5218,44.5311,44.4941,44.5033,32873.0
2015-09-11 12:30:00,48.13,48.2,48.12,48.2,84511.0,44.5033,44.5681,44.4941,44.5681,84511.0
2015-09-11 12:40:00,48.2,48.29,48.2,48.29,18741.0,44.5681,44.6513,44.5681,44.6513,18741.0
2015-09-11 12:50:00,48.29,48.3,48.15,48.17,23981.0,44.6513,44.6605,44.5218,44.5403,23981.0
2015-09-11 13:00:00,48.18,48.19,48.1,48.11,22642.0,44.5496,44.5588,44.4756,44.4849,22642.0
2015-09-11 13:10:00,48.11,48.18,48.1,48.16,20049.0,44.4849,44.5496,44.4756,44.5311,20049.0
2015-09-11 13:20:00,48.15,48.2,48.11,48.13,52179.0,44.5218,44.5681,44.4849,44.5033,52179.0
2015-09-11 13:30:00,48.12,48.14,48.01,48.05,35932.0,44.4941,44.5126,44.3924,44.4294,35932.0
2015-09-11 13:40:00,48.05,48.05,48.01,48.03,31415.0,44.4294,44.4294,44.3924,44.4109,31415.0
2015-09-11 13:50:00,48.04,48.05,48.01,48.02,53612.0,44.4201,44.4294,44.3924,44.4016,53612.0
2015-09-11 14:00:00,48.02,48.03,47.95,48.03,32615.0,44.4016,44.4109,44.3369,44.4109,32615.0
2015-09-11 14:10:00,48.03,48.05,48.0,48.03,57960.0,44.4109,44.4294,44.3831,44.4109,57960.0
2015-09-11 14:20:00,48.03,48.12,48.01,48.11,79679.0,44.4109,44.4941,44.3924,44.4849,79679.0
2015-09-11 14:30:00,48.11,48.22,48.11,48.21,39186.0,44.4849,44.5866,44.4849,44.5773,39186.0
2015-09-11 14:40:00,48.21,48.25,48.19,48.19,35226.0,44.5773,44.6143,44.5588,44.5588,35226.0
2015-09-11 14:50:00,48.18,48.2,48.15,48.19,20741.0,44.5496,44.5681,44.5218,44.5588,20741.0
2015-09-11 15:00:00,48.2,48.28,48.2,48.25,39065.0,44.5681,44.642,44.5681,44.6143,39065.0
2015-09-11 15:10:00,48.25,48.31,48.23,48.28,85246.0,44.6143,44.6698,44.5958,44.642,85246.0
2015-09-11 15:20:00,48.28,48.3,48.26,48.29,38626.0,44.642,44.6605,44.6235,44.6513,38626.0
2015-09-11 15:30:00,48.29,48.33,48.26,48.3,93453.0,44.6513,44.6883,44.6235,44.6605,93453.0
2015-09-11 15:40:00,48.3,48.33,48.26,48.3,208828.0,44.6605,44.6883,44.6235,44.6605,208828.0
2015-09-11 15:50:00,48.31,48.48,48.3,48.45,255250.0,44.6698,44.827,44.6605,44.7992,255250.0
2015-09-14 09:30:00,48.52,48.54,48.02,48.53,262272.0,44.864,44.8824,44.4016,44.8732,262272.0
2015-09-14 09:40:00,48.54,48.64,48.5,48.53,50682.0,44.8824,44.9749,44.8455,44.8732,50682.0
2015-09-14 09:50:00,48.53,48.66,48.51,48.62,100586.0,44.8732,44.9934,44.8547,44.9564,100586.0
2015-09-14 10:00:00,48.61,48.71,48.59,48.71,142823.0,44.9472,45.0396,44.9287,45.0396,142823.0
2015-09-14 10:10:00,48.71,48.78,48.68,48.78,33116.0,45.0396,45.1044,45.0119,45.1044,33116.0
2015-09-14 10:20:00,48.79,48.84,48.76,48.76,27045.0,45.1136,45.1598,45.0859,45.0859,27045.0
2015-09-14 10:30:00,48.77,48.82,48.67,48.73,83257.0,45.0951,45.1414,45.0027,45.0581,83257.0
2015-09-14 10:40:00,48.73,48.74,48.49,48.51,183869.0,45.0581,45.0674,44.8362,44.8547,183869.0
2015-09-14 10:50:00,48.51,48.51,48.37,48.38,49364.0,44.8547,44.8547,44.7253,44.7345,49364.0
2015-09-14 11:00:00,48.37,48.41,48.27,48.28,58807.0,44.7253,44.7622,44.6328,44.642,58807.0
2015-09-14 11:10:00,48.29,48.46,48.27,48.44,52545.0,44.6513,44.8085,44.6328,44.79,52545.0
2015-09-14 11:20:00,48.45,48.59,48.45,48.53,193105.0,44.7992,44.9287,44.7992,44.8732,193105.0
2015-09-14 11:30:00,48.52,48.69,48.52,48.66,110901.0,44.864,45.0211,44.864,44.9934,110901.0
2015-09-14 11:40:00,48.66,48.69,48.63,48.64,41079.0,44.9934,45.0211,44.9657,44.9749,41079.0
2015-09-14 11:50:00,48.63,48.7,48.58,48.67,42211.0,44.9657,45.0304,44.9194,45.0027,42211.0
2015-09-14 12:00:00,48.67,48.67,48.51,48.6,290910.0,45.0027,45.0027,44.8547,44.9379,290910.0
2015-09-14 12:10:00,48.6,48.6,48.52,48.56,98355.0,44.9379,44.9379,44.864,44.9009,98355.0
2015-09-14 12:20:00,48.57,48.66,48.53,48.66,50211.0,44.9102,44.9934,44.8732,44.9934,50211.0
2015-09-14 12:30:00,48.66,48.66,48.49,48.49,35989.0,44.9934,44.9934,44.8362,44.8362,35989.0
2015-09-14 12:40:00,48.48,48.51,48.39,48.5,43501.0,44.827,44.8547,44.7438,44.8455,43501.0
2015-09-14 12:50:00,48.5,48.5,48.45,48.47,17234.0,44.8455,44.8455,44.7992,44.8177,17234.0
2015-09-14 13:00:00,48.47,48.53,48.46,48.53,22167.0,44.8177,44.8732,44.8085,44.8732,22167.0
2015-09-14 13:10:00,48.51,48.51,48.46,48.49,21517.0,44.8547,44.8547,44.8085,44.8362,21517.0
2015-09-14 13:20:00,48.48,48.51,48.46,48.49,21069.0,44.827,44.8547,44.8085,44.8362,21069.0
2015-09-14 13:30:00,48.49,48.5,48.44,48.49,72143.0,44.8362,44.8455,44.79,44.8362,72143.0
2015-09-14 13:40:00,48.5,48.57,48.49,48.55,18832.0,44.8455,44.9102,44.8362,44.8917,18832.0
2015-09-14 13:50:00,48.56,48.6,48.52,48.59,21817.0,44.9009,44.9379,44.864,44.9287,21817.0
2015-09-14 14:00:00,48.59,48.6,48.52,48.53,14366.0,44.9287,44.9379,44.864,44.8732,14366.0
2015-09-14 14:10:00,48.52,48.56,48.51,48.51,26989.0,44.864,44.9009,44.8547,44.8547,26989.0
2015-09-14 14:20:00,48.52,48.56,48.49,48.52,33358.0,44.864,44.9009,44.8362,44.864,33358.0
2015-09-14 14:30:00,48.51,48.54,48.49,48.51,24467.0,44.8547,44.8824,44.8362,44.8547,24467.0
2015-09-14 14:40:00,48.52,48.53,48.47,48.48,36691.0,44.864,44.8732,44.8177,44.827,36691.0
2015-09-14 14:50:00,48.48,48.59,48.47,48.53,48781.0,44.827,44.9287,44.8177,44.8732,48781.0
2015-09-14 15:00:00,48.51,48.53,48.48,48.51,36362.0,44.8547,44.8732,44.827,44.8547,36362.0
2015-09-14 15:10:00,48.51,48.63,48.51,48.61,45878.0,44.8547,44.9657,44.8547,44.9472,45878.0
2015-09-14 15:20:00,48.61,48.63,48.53,48.56,54465.0,44.9472,44.9657,44.8732,44.9009,54465.0
2015-09-14 15:30:00,48.57,48.62,48.51,48.52,60367.0,44.9102,44.9564,44.8547,44.864,60367.0
2015-09-14 15:40:00,48.52,48.54,48.49,48.51,65785.0,44.864,44.8824,44.8362,44.8547,65785.0
2015-09-14 15:50:00,48.51,48.57,48.48,48.48,263145.0,44.8547,44.9102,44.827,44.827,263145.0
2015-09-15 09:30:00,48.58,48.71,48.28,48.49,195553.0,44.9194,45.0396,44.642,44.8362,195553.0
2015-09-15 09:40:00,48.47,48.5,48.26,48.47,142485.0,44.8177,44.8455,44.6235,44.8177,142485.0
2015-09-15 09:50:00,48.47,48.48,48.26,48.34,38648.0,44.8177,44.827,44.6235,44.6975,38648.0
2015-09-15 10:00:00,48.33,48.35,48.22,48.22,161280.0,44.6883,44.7068,44.5866,44.5866,161280.0
2015-09-15 10:10:00,48.22,48.31,48.19,48.27,55139.0,44.5866,44.6698,44.5588,44.6328,55139.0
2015-09-15 10:20:00,48.28,48.44,48.28,48.39,48342.0,44.642,44.79,44.642,44.7438,48342.0
2015-09-15 10:30:00,48.4,48.56,48.4,48.5,25989.0,44.753,44.9009,44.753,44.8455,25989.0
2015-09-15 10:40:00,48.51,48.66,48.51,48.62,64408.0,44.8547,44.9934,44.8547,44.9564,64408.0
2015-09-15 10:50:00,48.62,48.63,48.53,48.55,248246.0,44.9564,44.9657,44.8732,44.8917,248246.0
2015-09-15 11:00:00,48.55,48.66,48.54,48.62,95137.0,44.8917,44.9934,44.8824,44.9564,95137.0
2015-09-15 11:10:00,48.63,48.66,48.6,48.62,43880.0,44.9657,44.9934,44.9379,44.9564,43880.0
2015-09-15 11:20:00,48.63,48.68,48.62,48.67,71787.0,44.9657,45.0119,44.9564,45.0027,71787.0
2015-09-15 11:30:00,48.67,48.67,48.53,48.65,107351.0,45.0027,45.0027,44.8732,44.9842,107351.0
2015-09-15 11:40:00,48.65,48.71,48.65,48.71,21443.0,44.9842,45.0396,44.9842,45.0396,21443.0
2015-09-15 11:50:00,48.71,48.72,48.59,48.6,149523.0,45.0396,45.0489,44.9287,44.9379,149523.0
2015-09-15 12:00:00,48.61,48.65,48.58,48.62,144138.0,44.9472,44.9842,44.9194,44.9564,144138.0
2015-09-15 12:10:00,48.61,48.72,48.59,48.71,63174.0,44.9472,45.0489,44.9287,45.0396,63174.0
2015-09-15 12:20:00,48.71,48.78,48.69,48.77,29098.0,45.0396,45.1044,45.0211,45.0951,29098.0
2015-09-15 12:30:00,48.78,48.87,48.78,48.87,31333.0,45.1044,45.1876,45.1044,45.1876,31333.0
2015-09-15 12:40:00,48.88,48.9,48.75,48.77,208828.0,45.1968,45.2153,45.0766,45.0951,208828.0
2015-09-15 12:50:00,48.77,48.84,48.76,48.82,23301.0,45.0951,45.1598,45.0859,45.1414,23301.0
2015-09-15 13:00:00,48.83,48.86,48.82,48.85,19494.0,45.1506,45.1783,45.1414,45.1691,19494.0
2015-09-15 13:10:00,48.84,48.9,48.79,48.88,252011.0,45.1598,45.2153,45.1136,45.1968,252011.0
2015-09-15 13:20:00,48.89,48.92,48.87,48.89,55787.0,45.2061,45.2338,45.1876,45.2061,55787.0
2015-09-15 13:30:00,48.9,49.01,48.8,48.8,168581.0,45.2153,45.317,45.1229,45.1229,168581.0
2015-09-15 13:40:00,48.81,48.89,48.75,48.86,161318.0,45.1321,45.2061,45.0766,45.1783,161318.0
2015-09-15 13:50:00,48.86,48.92,48.86,48.9,62319.0,45.1783,45.2338,45.1783,45.2153,62319.0
2015-09-15 14:00:00,48.9,48.94,48.89,48.93,154090.0,45.2153,45.2523,45.2061,45.2431,154090.0
2015-09-15 14:10:00,48.93,48.93,48.85,48.91,92082.0,45.2431,45.2431,45.1691,45.2246,92082.0
2015-09-15 14:20:00,48.91,48.91,48.87,48.91,20734.0,45.2246,45.2246,45.1876,45.2246,20734.0
2015-09-15 14:30:00,48.91,48.97,48.89,48.89,227878.0,45.2246,45.28,45.2061,45.2061,227878.0
2015-09-15 14:40:00,48.89,48.94,48.86,48.91,46581.0,45.2061,45.2523,45.1783,45.2246,46581.0
2015-09-15 14:50:00,48.91,48.93,48.87,48.91,34361.0,45.2246,45.2431,45.1876,45.2246,34361.0
2015-09-15 15:00:00,48.92,48.93,48.83,48.9,96087.0,45.2338,45.2431,45.1506,45.2153,96087.0
2015-09-15 15:10:00,48.91,48.93,48.86,48.87,46788.0,45.2246,45.2431,45.1783,45.1876,46788.0
2015-09-15 15:20:00,48.86,48.92,48.83,48.91,32629.0,45.1783,45.2338,45.1506,45.2246,32629.0
2015-09-15 15:30:00,48.91,48.94,48.89,48.89,65239.0,45.2246,45.2523,45.2061,45.2061,65239.0
2015-09-15 15:40:00,48.9,48.96,48.87,48.88,96483.0,45.2153,45.2708,45.1876,45.1968,96483.0
2015-09-15 15:50:00,48.88,48.92,48.79,48.8,423674.0,45.1968,45.2338,45.1136,45.1229,423674.0
2015-09-16 09:30:00,48.8,48.87,48.73,48.79,62338.0,45.1229,45.1876,45.0581,45.1136,62338.0
2015-09-16 09:40:00,48.8,48.86,48.75,48.86,111306.0,45.1229,45.1783,45.0766,45.1783,111306.0
2015-09-16 09:50:00,48.86,49.02,48.84,48.99,86719.0,45.1783,45.3263,45.1598,45.2985,86719.0
2015-09-16 10:00:00,48.99,49.13,48.94,49.08,68563.0,45.2985,45.428,45.2523,45.3818,68563.0
2015-09-16 10:10:00,49.09,49.24,49.09,49.21,38160.0,45.391,45.5297,45.391,45.502,38160.0
2015-09-16 10:20:00,49.22,49.25,49.17,49.17,46598.0,45.5112,45.539,45.465,45.465,46598.0
2015-09-16 10:30:00,49.16,49.2,49.13,49.19,43597.0,45.4557,45.4927,45.428,45.4835,43597.0
2015-09-16 10:40:00,49.19,49.19,49.12,49.17,21379.0,45.4835,45.4835,45.4187,45.465,21379.0
2015-09-16 10:50:00,49.16,49.2,49.12,49.16,43806.0,45.4557,45.4927,45.4187,45.4557,43806.0
2015-09-16 11:00:00,49.16,49.27,49.16,49.25,54797.0,45.4557,45.5574,45.4557,45.539,54797.0
2015-09-16 11:10:00,49.26,49.33,49.19,49.22,46337.0,45.5482,45.6129,45.4835,45.5112,46337.0
2015-09-16 11:20:00,49.21,49.35,49.18,49.35,28881.0,45.502,45.6314,45.4742,45.6314,28881.0
2015-09-16 11:30:00,49.35,49.37,49.27,49.28,16102.0,45.6314,45.6499,45.5574,45.5667,16102.0
2015-09-16 11:40:00,49.28,49.28,49.2,49.22,37119.0,45.5667,45.5667,45.4927,45.5112,37119.0
2015-09-16 11:50:00,49.23,49.24,49.19,49.2,34905.0,45.5205,45.5297,45.4835,45.4927,34905.0
2015-09-16 12:00:00,49.19,49.28,49.18,49.25,49993.0,45.4835,45.5667,45.4742,45.539,49993.0
2015-09-16 12:10:00,49.26,49.27,49.21,49.27,24040.0,45.5482,45.5574,45.502,45.5574,24040.0
2015-09-16 12:20:00,49.27,49.31,49.27,49.28,27811.0,45.5574,45.5944,45.5574,45.5667,27811.0
2015-09-16 12:30:00,49.28,49.29,49.23,49.25,70359.0,45.5667,45.5759,45.5205,45.539,70359.0
2015-09-16 12:40:00,49.24,49.3,49.2,49.3,16315.0,45.5297,45.5852,45.4927,45.5852,16315.0
2015-09-16 12:50:00,49.31,49.38,49.29,49.36,19092.0,45.5944,45.6592,45.5759,45.6407,19092.0
2015-09-16 13:00:00,49.35,49.35,49.24,49.26,20458.0,45.6314,45.6314,45.5297,45.5482,20458.0
2015-09-16 13:10:00,49.25,49.27,49.22,49.25,21683.0,45.539,45.5574,45.5112,45.539,21683.0
2015-09-16 13:20:00,49.25,49.25,49.15,49.19,22786.0,45.539,45.539,45.4465,45.4835,22786.0
2015-09-16 13:30:00,49.19,49.21,49.14,49.18,32791.0,45.4835,45.502,45.4372,45.4742,32791.0
2015-09-16 13:40:00,49.18,49.2,49.13,49.14,44256.0,45.4742,45.4927,45.428,45.4372,44256.0
2015-09-16 13:50:00,49.15,49.19,49.14,49.18,147220.0,45.4465,45.4835,45.4372,45.4742,147220.0
2015-09-16 14:00:00,49.18,49.2,49.14,49.18,37997.0,45.4742,45.4927,45.4372,45.4742,37997.0
2015-09-16 14:10:00,49.18,49.18,49.11,49.11,36137.0,45.4742,45.4742,45.4095,45.4095,36137.0
2015-09-16 14:20:00,49.11,49.12,49.05,49.11,36334.0,45.4095,45.4187,45.354,45.4095,36334.0
2015-09-16 14:30:00,49.11,49.15,49.1,49.12,22761.0,45.4095,45.4465,45.4003,45.4187,22761.0
2015-09-16 14:40:00,49.12,49.13,49.11,49.13,30224.0,45.4187,45.428,45.4095,45.428,30224.0
2015-09-16 14:50:00,49.13,49.22,49.09,49.17,62358.0,45.428,45.5112,45.391,45.465,62358.0
2015-09-16 15:00:00,49.17,49.2,49.13,49.18,37407.0,45.465,45.4927,45.428,45.4742,37407.0
2015-09-16 15:10:00,49.19,49.28,49.18,49.27,51401.0,45.4835,45.5667,45.4742,45.5574,51401.0
2015-09-16 15:20:00,49.27,49.33,49.25,49.32,62191.0,45.5574,45.6129,45.539,45.6037,62191.0
2015-09-16 15:30:00,49.33,49.34,49.28,49.31,120532.0,45.6129,45.6222,45.5667,45.5944,120532.0
2015-09-16 15:40:00,49.31,49.33,49.25,49.27,124458.0,45.5944,45.6129,45.539,45.5574,124458.0
2015-09-16 15:50:00,49.26,49.31,49.25,49.26,222870.0,45.5482,45.5944,45.539,45.5482,222870.0
2015-09-17 09:30:00,49.15,49.29,48.94,49.0,266484.0,45.4465,45.5759,45.2523,45.3078,266484.0
2015-09-17 09:40:00,48.98,49.08,48.96,48.99,163525.0,45.2893,45.3818,45.2708,45.2985,163525.0
2015-09-17 09:50:00,48.99,49.19,48.98,49.19,194675.0,45.2985,45.4835,45.2893,45.4835,194675.0
2015-09-17 10:00:00,49.15,49.38,49.15,49.37,70279.0,45.4465,45.6592,45.4465,45.6499,70279.0
2015-09-17 10:10:00,49.38,49.52,49.36,49.5,72091.0,45.6592,45.7886,45.6407,45.7701,72091.0
2015-09-17 10:20:00,49.5,49.65,49.45,49.63,166936.0,45.7701,45.9088,45.7239,45.8903,166936.0
2015-09-17 10:30:00,49.63,49.69,49.59,49.6,75197.0,45.8903,45.9458,45.8533,45.8626,75197.0
2015-09-17 10:40:00,49.6,49.62,49.45,49.5,108776.0,45.8626,45.8811,45.7239,45.7701,108776.0
2015-09-17 10:50:00,49.5,49.56,49.47,49.52,97514.0,45.7701,45.8256,45.7424,45.7886,97514.0
2015-09-17 11:00:00,49.53,49.54,49.49,49.53,20259.0,45.7979,45.8071,45.7609,45.7979,20259.0
2015-09-17 11:10:00,49.53,49.6,49.52,49.59,55351.0,45.7979,45.8626,45.7886,45.8533,55351.0
2015-09-17 11:20:00,49.59,49.66,49.53,49.54,86911.0,45.8533,45.9181,45.7979,45.8071,86911.0
2015-09-17 11:30:00,49.54,49.65,49.54,49.63,103654.0,45.8071,45.9088,45.8071,45.8903,103654.0
2015-09-17 11:40:00,49.63,49.68,49.62,49.65,64312.0,45.8903,45.9365,45.8811,45.9088,64312.0
2015-09-17 11:50:00,49.65,49.66,49.53,49.57,18677.0,45.9088,45.9181,45.7979,45.8348,18677.0
2015-09-17 12:00:00,49.57,49.6,49.53,49.6,40202.0,45.8348,45.8626,45.7979,45.8626,40202.0
2015-09-17 12:10:00,49.6,49.69,49.6,49.63,37473.0,45.8626,45.9458,45.8626,45.8903,37473.0
2015-09-17 12:20:00,49.64,49.71,49.63,49.67,38602.0,45.8996,45.9643,45.8903,45.9273,38602.0
2015-09-17 12:30:00,49.67,49.72,49.62,49.64,60526.0,45.9273,45.9735,45.8811,45.8996,60526.0
2015-09-17 12:40:00,49.64,49.68,49.63,49.68,62123.0,45.8996,45.9365,45.8903,45.9365,62123.0
2015-09-17 12:50:00,49.67,49.71,49.65,49.7,49379.0,45.9273,45.9643,45.9088,45.955,49379.0
2015-09-17 13:00:00,49.69,49.7,49.65,49.67,66272.0,45.9458,45.955,45.9088,45.9273,66272.0
2015-09-17 13:10:00,49.67,49.8,49.65,49.8,83925.0,45.9273,46.0475,45.9088,46.0475,83925.0
2015-09-17 13:20:00,49.8,49.84,49.75,49.76,73348.0,46.0475,46.0845,46.0013,46.0105,73348.0
2015-09-17 13:30:00,49.76,49.82,49.75,49.81,33846.0,46.0105,46.066,46.0013,46.0568,33846.0
2015-09-17 13:40:00,49.81,49.82,49.77,49.79,90505.0,46.0568,46.066,46.0198,46.0383,90505.0
2015-09-17 13:50:00,49.78,49.91,49.74,49.82,173585.0,46.029,46.1492,45.992,46.066,173585.0
2015-09-17 14:00:00,49.82,50.08,49.57,50.08,212573.0,46.066,46.3064,45.8348,46.3064,212573.0
2015-09-17 14:10:00,50.1,50.42,50.07,50.38,157417.0,46.3249,46.6208,46.2972,46.5838,157417.0
2015-09-17 14:20:00,50.38,50.49,50.37,50.47,163333.0,46.5838,46.6855,46.5746,46.667,163333.0
2015-09-17 14:30:00,50.48,50.67,50.47,50.6,332982.0,46.6763,46.852,46.667,46.7872,332982.0
2015-09-17 14:40:00,50.6,51.03,50.6,50.85,232392.0,46.7872,47.1848,46.7872,47.0184,232392.0
2015-09-17 14:50:00,50.86,50.96,50.64,50.68,173243.0,47.0276,47.1201,46.8242,46.8612,173243.0
2015-09-17 15:00:00,50.68,50.73,50.44,50.47,68700.0,46.8612,46.9074,46.6393,46.667,68700.0
2015-09-17 15:10:00,50.47,50.52,50.3,50.37,100434.0,46.667,46.7133,46.5098,46.5746,100434.0
2015-09-17 15:20:00,50.35,50.35,50.01,50.22,88400.0,46.5561,46.5561,46.2417,46.4359,88400.0
2015-09-17 15:30:00,50.2,50.26,50.05,50.14,133774.0,46.4174,46.4728,46.2787,46.3619,133774.0
2015-09-17 15:40:00,50.15,50.21,50.06,50.09,124229.0,46.3711,46.4266,46.2879,46.3157,124229.0
2015-09-17 15:50:00,50.09,50.1,49.95,50.08,643114.0,46.3157,46.3249,46.1862,46.3064,643114.0
2015-09-18 09:30:00,49.9,50.58,49.32,50.52,661960.0,46.14,46.7687,45.6037,46.7133,661960.0
2015-09-18 09:40:00,50.54,50.74,50.43,50.43,73672.0,46.7317,46.9167,46.63,46.63,73672.0
2015-09-18 09:50:00,50.41,50.67,50.4,50.58,221969.0,46.6115,46.852,46.6023,46.7687,221969.0
2015-09-18 10:00:00,50.58,50.84,50.52,50.58,258323.0,46.7687,47.0091,46.7133,46.7687,258323.0
2015-09-18 10:10:00,50.58,50.82,50.57,50.79,147189.0,46.7687,46.9906,46.7595,46.9629,147189.0
2015-09-18 10:20:00,50.78,51.05,50.76,50.97,181769.0,46.9537,47.2033,46.9352,47.1293,181769.0
2015-09-18 10:30:00,50.98,51.09,50.9,51.03,152095.0,47.1386,47.2403,47.0646,47.1848,152095.0
2015-09-18 10:40:00,51.03,51.1,50.93,51.08,95596.0,47.1848,47.2496,47.0924,47.2311,95596.0
2015-09-18 10:50:00,51.08,51.1,51.03,51.07,80886.0,47.2311,47.2496,47.1848,47.2218,80886.0
2015-09-18 11:00:00,51.06,51.06,50.9,50.91,57133.0,47.2126,47.2126,47.0646,47.0739,57133.0
2015-09-18 11:10:00,50.91,50.93,50.87,50.91,41367.0,47.0739,47.0924,47.0369,47.0739,41367.0
2015-09-18 11:20:00,50.91,50.97,50.84,50.85,35151.0,47.0739,47.1293,47.0091,47.0184,35151.0
2015-09-18 11:30:00,50.84,50.84,50.71,50.74,47768.0,47.0091,47.0091,46.8889,46.9167,47768.0
2015-09-18 11:40:00,50.74,50.84,50.72,50.8,64577.0,46.9167,47.0091,46.8982,46.9722,64577.0
2015-09-18 11:50:00,50.8,50.8,50.69,50.7,37545.0,46.9722,46.9722,46.8704,46.8797,37545.0
2015-09-18 12:00:00,50.7,50.71,50.6,50.64,43531.0,46.8797,46.8889,46.7872,46.8242,43531.0
2015-09-18 12:10:00,50.64,50.64,50.54,50.55,48209.0,46.8242,46.8242,46.7317,46.741,48209.0
2015-09-18 12:20:00,50.54,50.57,50.47,50.54,188048.0,46.7317,46.7595,46.667,46.7317,188048.0
2015-09-18 12:30:00,50.54,50.64,50.53,50.54,133242.0,46.7317,46.8242,46.7225,46.7317,133242.0
2015-09-18 12:40:00,50.54,50.55,50.35,50.48,211645.0,46.7317,46.741,46.5561,46.6763,211645.0
2015-09-18 12:50:00,50.48,50.56,50.48,50.5,65022.0,46.6763,46.7502,46.6763,46.6948,65022.0
2015-09-18 13:00:00,50.49,50.58,50.46,50.53,102625.0,46.6855,46.7687,46.6578,46.7225,102625.0
2015-09-18 13:10:00,50.53,50.57,50.45,50.52,101361.0,46.7225,46.7595,46.6485,46.7133,101361.0
2015-09-18 13:20:00,50.51,50.57,50.45,50.54,72011.0,46.704,46.7595,46.6485,46.7317,72011.0
2015-09-18 13:30:00,50.53,50.61,50.51,50.56,76417.0,46.7225,46.7965,46.704,46.7502,76417.0
2015-09-18 13:40:00,50.57,50.65,50.57,50.64,50558.0,46.7595,46.8335,46.7595,46.8242,50558.0
2015-09-18 13:50:00,50.64,50.64,50.57,50.62,84617.0,46.8242,46.8242,46.7595,46.8057,84617.0
2015-09-18 14:00:00,50.61,50.73,50.59,50.67,76357.0,46.7965,46.9074,46.778,46.852,76357.0
2015-09-18 14:10:00,50.67,50.91,50.65,50.86,103526.0,46.852,47.0739,46.8335,47.0276,103526.0
2015-09-18 14:20:00,50.85,50.92,50.83,50.86,57780.0,47.0184,47.0831,46.9999,47.0276,57780.0
2015-09-18 14:30:00,50.86,50.87,50.78,50.85,51715.0,47.0276,47.0369,46.9537,47.0184,51715.0
2015-09-18 14:40:00,50.85,50.89,50.73,50.73,68333.0,47.0184,47.0554,46.9074,46.9074,68333.0
2015-09-18 14:50:00,50.72,50.76,50.68,50.75,115731.0,46.8982,46.9352,46.8612,46.9259,115731.0
2015-09-18 15:00:00,50.75,50.8,50.59,50.6,82248.0,46.9259,46.9722,46.778,46.7872,82248.0
2015-09-18 15:10:00,50.6,50.67,50.6,50.64,86354.0,46.7872,46.852,46.7872,46.8242,86354.0
2015-09-18 15:20:00,50.64,50.69,50.57,50.68,99833.0,46.8242,46.8704,46.7595,46.8612,99833.0
2015-09-18 15:30:00,50.67,50.68,50.55,50.58,219461.0,46.852,46.8612,46.741,46.7687,219461.0
2015-09-18 15:40:00,50.58,50.6,50.52,50.58,448420.0,46.7687,46.7872,46.7133,46.7687,448420.0
2015-09-18 15:50:00,50.58,50.67,50.55,50.62,1023118.0,46.7687,46.852,46.741,46.8057,1023118.0
2015-09-21 09:30:00,50.69,51.24,50.52,51.08,181256.0,46.8704,47.379,46.7133,47.2311,181256.0
2015-09-21 09:40:00,51.1,51.23,51.05,51.22,142768.0,47.2496,47.3698,47.2033,47.3605,142768.0
2015-09-21 09:50:00,51.22,51.35,51.19,51.3,111959.0,47.3605,47.4807,47.3328,47.4345,111959.0
2015-09-21 10:00:00,51.29,51.31,51.02,51.07,93319.0,47.4252,47.4437,47.1756,47.2218,93319.0
2015-09-21 10:10:00,51.04,51.09,50.93,51.03,93513.0,47.1941,47.2403,47.0924,47.1848,93513.0
2015-09-21 10:20:00,51.02,51.08,50.97,51.06,83829.0,47.1756,47.2311,47.1293,47.2126,83829.0
2015-09-21 10:30:00,51.06,51.19,51.05,51.15,73524.0,47.2126,47.3328,47.2033,47.2958,73524.0
2015-09-21 10:40:00,51.15,51.16,51.01,51.02,40653.0,47.2958,47.305,47.1663,47.1756,40653.0
2015-09-21 10:50:00,51.01,51.11,51.01,51.09,71501.0,47.1663,47.2588,47.1663,47.2403,71501.0
2015-09-21 11:00:00,51.09,51.1,50.95,50.97,52136.0,47.2403,47.2496,47.1109,47.1293,52136.0
2015-09-21 11:10:00,50.97,50.98,50.92,50.94,30179.0,47.1293,47.1386,47.0831,47.1016,30179.0
2015-09-21 11:20:00,50.94,50.94,50.83,50.87,53926.0,47.1016,47.1016,46.9999,47.0369,53926.0
2015-09-21 11:30:00,50.87,50.95,50.85,50.95,80688.0,47.0369,47.1109,47.0184,47.1109,80688.0
2015-09-21 11:40:00,50.95,51.0,50.93,50.96,59509.0,47.1109,47.1571,47.0924,47.1201,59509.0
2015-09-21 11:50:00,50.97,50.98,50.91,50.93,39496.0,47.1293,47.1386,47.0739,47.0924,39496.0
2015-09-21 12:00:00,50.93,50.94,50.78,50.81,40982.0,47.0924,47.1016,46.9537,46.9814,40982.0
2015-09-21 12:10:00,50.82,50.9,50.82,50.9,34985.0,46.9906,47.0646,46.9906,47.0646,34985.0
2015-09-21 12:20:00,50.9,51.01,50.89,51.01,49700.0,47.0646,47.1663,47.0554,47.1663,49700.0
2015-09-21 12:30:00,51.0,51.06,50.97,51.04,44526.0,47.1571,47.2126,47.1293,47.1941,44526.0
2015-09-21 12:40:00,51.05,51.1,51.05,51.07,35110.0,47.2033,47.2496,47.2033,47.2218,35110.0
2015-09-21 12:50:00,51.07,51.07,50.96,51.03,87050.0,47.2218,47.2218,47.1201,47.1848,87050.0
2015-09-21 13:00:00,51.03,51.08,51.01,51.04,44910.0,47.1848,47.2311,47.1663,47.1941,44910.0
2015-09-21 13:10:00,51.04,51.11,50.96,51.1,48173.0,47.1941,47.2588,47.1201,47.2496,48173.0
2015-09-21 13:20:00,51.11,51.13,51.03,51.06,50594.0,47.2588,47.2773,47.1848,47.2126,50594.0
2015-09-21 13:30:00,51.07,51.19,51.07,51.19,64219.0,47.2218,47.3328,47.2218,47.3328,64219.0
2015-09-21 13:40:00,51.18,51.24,51.14,51.14,52722.0,47.3235,47.379,47.2865,47.2865,52722.0
2015-09-21 13:50:00,51.15,51.17,51.11,51.15,72629.0,47.2958,47.3143,47.2588,47.2958,72629.0
2015-09-21 14:00:00,51.15,51.24,51.14,51.24,59999.0,47.2958,47.379,47.2865,47.379,59999.0
2015-09-21 14:10:00,51.24,51.25,51.14,51.22,100820.0,47.379,47.3882,47.2865,47.3605,100820.0
2015-09-21 14:20:00,51.22,51.27,51.2,51.21,62619.0,47.3605,47.4067,47.342,47.3513,62619.0
2015-09-21 14:30:00,51.2,51.23,51.13,51.23,66580.0,47.342,47.3698,47.2773,47.3698,66580.0
2015-09-21 14:40:00,51.23,51.27,51.18,51.27,65799.0,47.3698,47.4067,47.3235,47.4067,65799.0
2015-09-21 14:50:00,51.27,51.31,51.25,51.3,86909.0,47.4067,47.4437,47.3882,47.4345,86909.0
2015-09-21 15:00:00,51.29,51.31,51.24,51.28,165254.0,47.4252,47.4437,47.379,47.416,165254.0
2015-09-21 15:10:00,51.29,51.29,51.14,51.14,83947.0,47.4252,47.4252,47.2865,47.2865,83947.0
2015-09-21 15:20:00,51.15,51.15,51.06,51.07,67066.0,47.2958,47.2958,47.2126,47.2218,67066.0
2015-09-21 15:30:00,51.07,51.08,50.9,50.96,140127.0,47.2218,47.2311,47.0646,47.1201,140127.0
2015-09-21 15:40:00,50.96,51.13,50.95,51.11,178015.0,47.1201,47.2773,47.1109,47.2588,178015.0
2015-09-21 15:50:00,51.1,51.19,51.09,51.18,344383.0,47.2496,47.3328,47.2403,47.3235,344383.0
2015-09-22 09:30:00,50.92,51.44,50.52,51.37,229075.0,47.0831,47.5639,46.7133,47.4992,229075.0
2015-09-22 09:40:00,51.36,51.41,51.26,51.41,177603.0,47.49,47.5362,47.3975,47.5362,177603.0
2015-09-22 09:50:00,51.4,51.4,51.33,51.36,365855.0,47.5269,47.5269,47.4622,47.49,365855.0
2015-09-22 10:00:00,51.36,51.38,51.14,51.18,159336.0,47.49,47.5085,47.2865,47.3235,159336.0
2015-09-22 10:10:00,51.18,51.36,51.17,51.28,118537.0,47.3235,47.49,47.3143,47.416,118537.0
2015-09-22 10:20:00,51.27,51.27,51.16,51.18,164891.0,47.4067,47.4067,47.305,47.3235,164891.0
2015-09-22 10:30:00,51.18,51.19,51.08,51.13,125979.0,47.3235,47.3328,47.2311,47.2773,125979.0
2015-09-22 10:40:00,51.13,51.16,51.1,51.12,79962.0,47.2773,47.305,47.2496,47.268,79962.0
2015-09-22 10:50:00,51.11,51.19,51.1,51.16,68056.0,47.2588,47.3328,47.2496,47.305,68056.0
2015-09-22 11:00:00,51.16,51.23,51.16,51.16,188660.0,47.305,47.3698,47.305,47.305,188660.0
2015-09-22 11:10:00,51.16,51.27,51.16,51.27,69700.0,47.305,47.4067,47.305,47.4067,69700.0
2015-09-22 11:20:00,51.26,51.35,51.26,51.29,72584.0,47.3975,47.4807,47.3975,47.4252,72584.0
2015-09-22 11:30:00,51.29,51.31,51.13,51.14,127957.0,47.4252,47.4437,47.2773,47.2865,127957.0
2015-09-22 11:40:00,51.14,51.31,51.13,51.3,83701.0,47.2865,47.4437,47.2773,47.4345,83701.0
2015-09-22 11:50:00,51.29,51.35,51.26,51.29,118583.0,47.4252,47.4807,47.3975,47.4252,118583.0
2015-09-22 12:00:00,51.27,51.35,51.19,51.34,64184.0,47.4067,47.4807,47.3328,47.4715,64184.0
2015-09-22 12:10:00,51.35,51.43,51.34,51.43,104265.0,47.4807,47.5547,47.4715,47.5547,104265.0
2015-09-22 12:20:00,51.43,51.44,51.32,51.36,120191.0,47.5547,47.5639,47.453,47.49,120191.0
2015-09-22 12:30:00,51.36,51.36,51.2,51.22,72534.0,47.49,47.49,47.342,47.3605,72534.0
2015-09-22 12:40:00,51.22,51.27,51.14,51.16,125437.0,47.3605,47.4067,47.2865,47.305,125437.0
2015-09-22 12:50:00,51.16,51.19,51.06,51.14,108636.0,47.305,47.3328,47.2126,47.2865,108636.0
2015-09-22 13:00:00,51.14,51.28,51.12,51.26,166178.0,47.2865,47.416,47.268,47.3975,166178.0
2015-09-22 13:10:00,51.26,51.29,51.24,51.25,446587.0,47.3975,47.4252,47.379,47.3882,446587.0
2015-09-22 13:20:00,51.25,51.31,51.2,51.26,249786.0,47.3882,47.4437,47.342,47.3975,249786.0
2015-09-22 13:30:00,51.26,51.28,51.22,51.25,113651.0,47.3975,47.416,47.3605,47.3882,113651.0
2015-09-22 13:40:00,51.24,51.32,51.24,51.25,97948.0,47.379,47.453,47.379,47.3882,97948.0
2015-09-22 13:50:00,51.25,51.28,51.21,51.25,114175.0,47.3882,47.416,47.3513,47.3882,114175.0
2015-09-22 14:00:00,51.24,51.25,51.2,51.24,173821.0,47.379,47.3882,47.342,47.379,173821.0
2015-09-22 14:10:00,51.25,51.28,51.23,51.25,175117.0,47.3882,47.416,47.3698,47.3882,175117.0
2015-09-22 14:20:00,51.25,51.25,51.09,51.15,333631.0,47.3882,47.3882,47.2403,47.2958,333631.0
2015-09-22 14:30:00,51.15,51.28,51.14,51.27,125780.0,47.2958,47.416,47.2865,47.4067,125780.0
2015-09-22 14:40:00,51.26,51.36,51.22,51.23,107100.0,47.3975,47.49,47.3605,47.3698,107100.0
2015-09-22 14:50:00,51.22,51.28,51.19,51.28,72413.0,47.3605,47.416,47.3328,47.416,72413.0
2015-09-22 15:00:00,51.28,51.39,51.23,51.38,223870.0,47.416,47.5177,47.3698,47.5085,223870.0
2015-09-22 15:10:00,51.38,51.53,51.33,51.49,276759.0,47.5085,47.6471,47.4622,47.6102,276759.0
2015-09-22 15:20:00,51.49,51.56,51.4,51.56,205929.0,47.6102,47.6749,47.5269,47.6749,205929.0
2015-09-22 15:30:00,51.56,51.69,51.56,51.59,331904.0,47.6749,47.7951,47.6749,47.7026,331904.0
2015-09-22 15:40:00,51.59,51.6,51.39,51.42,401910.0,47.7026,47.7119,47.5177,47.5454,401910.0
2015-09-22 15:50:00,51.41,51.52,51.41,51.46,783433.0,47.5362,47.6379,47.5362,47.5824,783433.0
2015-09-23 09:30:00,51.49,51.65,51.18,51.58,73980.0,47.6102,47.7581,47.3235,47.6934,73980.0
2015-09-23 09:40:00,51.57,51.73,51.52,51.66,251023.0,47.6841,47.8321,47.6379,47.7674,251023.0
2015-09-23 09:50:00,51.65,51.76,51.64,51.73,408309.0,47.7581,47.8598,47.7489,47.8321,408309.0
2015-09-23 10:00:00,51.73,51.76,51.57,51.74,489951.0,47.8321,47.8598,47.6841,47.8413,489951.0
2015-09-23 10:10:00,51.73,51.75,51.67,51.7,60743.0,47.8321,47.8506,47.7766,47.8043,60743.0
2015-09-23 10:20:00,51.7,51.99,51.69,51.93,401224.0,47.8043,48.0725,47.7951,48.017,401224.0
2015-09-23 10:30:00,51.94,51.94,51.74,51.76,123077.0,48.0263,48.0263,47.8413,47.8598,123077.0
2015-09-23 10:40:00,51.76,51.96,51.76,51.92,146268.0,47.8598,48.0447,47.8598,48.0078,146268.0
2015-09-23 10:50:00,51.93,51.97,51.77,51.77,99190.0,48.017,48.054,47.8691,47.8691,99190.0
2015-09-23 11:00:00,51.78,51.79,51.69,51.71,280869.0,47.8783,47.8876,47.7951,47.8136,280869.0
2015-09-23 11:10:00,51.7,51.71,51.65,51.71,529411.0,47.8043,47.8136,47.7581,47.8136,529411.0
2015-09-23 11:20:00,51.7,51.75,51.69,51.7,95286.0,47.8043,47.8506,47.7951,47.8043,95286.0
2015-09-23 11:30:00,51.7,51.76,51.69,51.75,72801.0,47.8043,47.8598,47.7951,47.8506,72801.0
2015-09-23 11:40:00,51.75,51.78,51.7,51.76,47398.0,47.8506,47.8783,47.8043,47.8598,47398.0
2015-09-23 11:50:00,51.76,51.84,51.74,51.83,33620.0,47.8598,47.9338,47.8413,47.9245,33620.0
2015-09-23 12:00:00,51.83,51.83,51.72,51.8,49670.0,47.9245,47.9245,47.8228,47.8968,49670.0
2015-09-23 12:10:00,51.81,51.91,51.81,51.9,49640.0,47.9061,47.9985,47.9061,47.9893,49640.0
2015-09-23 12:20:00,51.91,51.93,51.9,51.9,32120.0,47.9985,48.017,47.9893,47.9893,32120.0
2015-09-23 12:30:00,51.9,51.94,51.9,51.92,37420.0,47.9893,48.0263,47.9893,48.0078,37420.0
2015-09-23 12:40:00,51.92,51.95,51.86,51.87,70527.0,48.0078,48.0355,47.9523,47.9615,70527.0
2015-09-23 12:50:00,51.87,51.92,51.87,51.87,52469.0,47.9615,48.0078,47.9615,47.9615,52469.0
2015-09-23 13:00:00,51.87,51.92,51.87,51.91,61315.0,47.9615,48.0078,47.9615,47.9985,61315.0
2015-09-23 13:10:00,51.91,51.92,51.81,51.81,33763.0,47.9985,48.0078,47.9061,47.9061,33763.0
2015-09-23 13:20:00,51.81,51.82,51.7,51.71,61030.0,47.9061,47.9153,47.8043,47.8136,61030.0
2015-09-23 13:30:00,51.71,51.79,51.7,51.79,53997.0,47.8136,47.8876,47.8043,47.8876,53997.0
2015-09-23 13:40:00,51.79,51.88,51.77,51.84,53243.0,47.8876,47.9708,47.8691,47.9338,53243.0
2015-09-23 13:50:00,51.84,51.88,51.83,51.83,63732.0,47.9338,47.9708,47.9245,47.9245,63732.0
2015-09-23 14:00:00,51.84,51.94,51.83,51.91,161975.0,47.9338,48.0263,47.9245,47.9985,161975.0
2015-09-23 14:10:00,51.91,51.92,51.88,51.9,154014.0,47.9985,48.0078,47.9708,47.9893,154014.0
2015-09-23 14:20:00,51.89,51.93,51.86,51.89,72127.0,47.98,48.017,47.9523,47.98,72127.0
2015-09-23 14:30:00,51.88,51.92,51.82,51.85,160025.0,47.9708,48.0078,47.9153,47.943,160025.0
2015-09-23 14:40:00,51.84,51.92,51.82,51.91,275521.0,47.9338,48.0078,47.9153,47.9985,275521.0
2015-09-23 14:50:00,51.91,51.95,51.87,51.94,97322.0,47.9985,48.0355,47.9615,48.0263,97322.0
2015-09-23 15:00:00,51.94,52.01,51.93,51.98,102229.0,48.0263,48.091,48.017,48.0632,102229.0
2015-09-23 15:10:00,51.98,52.05,51.95,52.0,219021.0,48.0632,48.128,48.0355,48.0817,219021.0
2015-09-23 15:20:00,52.01,52.05,51.92,51.97,153014.0,48.091,48.128,48.0078,48.054,153014.0
2015-09-23 15:30:00,51.97,51.98,51.82,51.86,99889.0,48.054,48.0632,47.9153,47.9523,99889.0
2015-09-23 15:40:00,51.85,52.02,51.84,52.01,293863.0,47.943,48.1002,47.9338,48.091,293863.0
2015-09-23 15:50:00,52.0,52.03,51.95,52.0,435313.0,48.0817,48.1095,48.0355,48.0817,435313.0
2015-09-24 09:30:00,51.71,52.13,51.35,52.05,105878.0,47.8136,48.2019,47.4807,48.128,105878.0
2015-09-24 09:40:00,52.03,52.08,51.94,52.05,173654.0,48.1095,48.1557,48.0263,48.128,173654.0
2015-09-24 09:50:00,52.05,52.17,51.95,52.13,134437.0,48.128,48.2389,48.0355,48.2019,134437.0
2015-09-24 10:00:00,52.12,52.12,51.95,52.01,60762.0,48.1927,48.1927,48.0355,48.091,60762.0
2015-09-24 10:10:00,52.0,52.02,51.95,52.02,97028.0,48.0817,48.1002,48.0355,48.1002,97028.0
2015-09-24 10:20:00,52.01,52.04,51.92,52.04,104213.0,48.091,48.1187,48.0078,48.1187,104213.0
2015-09-24 10:30:00,52.04,52.17,52.03,52.15,43972.0,48.1187,48.2389,48.1095,48.2204,43972.0
2015-09-24 10:40:00,52.14,52.14,52.03,52.03,43606.0,48.2112,48.2112,48.1095,48.1095,43606.0
2015-09-24 10:50:00,52.03,52.04,51.91,51.96,63865.0,48.1095,48.1187,47.9985,48.0447,63865.0
2015-09-24 11:00:00,51.96,52.05,51.92,52.04,78721.0,48.0447,48.128,48.0078,48.1187,78721.0
2015-09-24 11:10:00,52.04,52.15,52.0,52.14,32285.0,48.1187,48.2204,48.0817,48.2112,32285.0
2015-09-24 11:20:00,52.14,52.2,52.13,52.16,28577.0,48.2112,48.2667,48.2019,48.2297,28577.0
2015-09-24 11:30:00,52.15,52.21,52.11,52.19,93133.0,48.2204,48.2759,48.1834,48.2574,93133.0
2015-09-24 11:40:00,52.19,52.19,51.99,52.0,62487.0,48.2574,48.2574,48.0725,48.0817,62487.0
2015-09-24 11:50:00,51.99,52.16,51.98,52.11,110200.0,48.0725,48.2297,48.0632,48.1834,110200.0
2015-09-24 12:00:00,52.1,52.1,52.0,52.03,34311.0,48.1742,48.1742,48.0817,48.1095,34311.0
2015-09-24 12:10:00,52.03,52.04,51.97,52.02,49959.0,48.1095,48.1187,48.054,48.1002,49959.0
2015-09-24 12:20:00,52.02,52.09,52.01,52.04,58301.0,48.1002,48.165,48.091,48.1187,58301.0
2015-09-24 12:30:00,52.03,52.08,52.03,52.06,79406.0,48.1095,48.1557,48.1095,48.1372,79406.0
2015-09-24 12:40:00,52.06,52.07,52.03,52.07,74519.0,48.1372,48.1465,48.1095,48.1465,74519.0
2015-09-24 12:50:00,52.06,52.07,52.0,52.04,290394.0,48.1372,48.1465,48.0817,48.1187,290394.0
2015-09-24 13:00:00,52.04,52.07,51.98,52.02,75203.0,48.1187,48.1465,48.0632,48.1002,75203.0
2015-09-24 13:10:00,52.02,52.1,51.98,52.08,110585.0,48.1002,48.1742,48.0632,48.1557,110585.0
2015-09-24 13:20:00,52.07,52.13,52.06,52.11,56609.0,48.1465,48.2019,48.1372,48.1834,56609.0
2015-09-24 13:30:00,52.1,52.12,52.05,52.06,71137.0,48.1742,48.1927,48.128,48.1372,71137.0
2015-09-24 13:40:00,52.06,52.1,52.03,52.06,67565.0,48.1372,48.1742,48.1095,48.1372,67565.0
2015-09-24 13:50:00,52.06,52.08,52.03,52.06,99385.0,48.1372,48.1557,48.1095,48.1372,99385.0
2015-09-24 14:00:00,52.07,52.09,52.05,52.05,86709.0,48.1465,48.165,48.128,48.128,86709.0
2015-09-24 14:10:00,52.05,52.13,52.05,52.12,49290.0,48.128,48.2019,48.128,48.1927,49290.0
2015-09-24 14:20:00,52.12,52.21,52.12,52.17,76670.0,48.1927,48.2759,48.1927,48.2389,76670.0
2015-09-24 14:30:00,52.16,52.2,52.13,52.18,98137.0,48.2297,48.2667,48.2019,48.2482,98137.0
2015-09-24 14:40:00,52.17,52.44,52.14,52.44,140753.0,48.2389,48.4886,48.2112,48.4886,140753.0
2015-09-24 14:50:00,52.44,52.48,52.35,52.38,72904.0,48.4886,48.5256,48.4054,48.4331,72904.0
2015-09-24 15:00:00,52.38,52.45,52.24,52.3,95661.0,48.4331,48.4978,48.3037,48.3591,95661.0
2015-09-24 15:10:00,52.29,52.39,52.25,52.36,96657.0,48.3499,48.4423,48.3129,48.4146,96657.0
2015-09-24 15:20:00,52.36,52.54,52.35,52.49,134673.0,48.4146,48.581,48.4054,48.5348,134673.0
2015-09-24 15:30:00,52.49,52.54,52.43,52.49,179618.0,48.5348,48.581,48.4793,48.5348,179618.0
2015-09-24 15:40:00,52.5,52.6,52.5,52.53,316089.0,48.5441,48.6365,48.5441,48.5718,316089.0
2015-09-24 15:50:00,52.54,52.56,52.42,52.44,545003.0,48.581,48.5995,48.4701,48.4886,545003.0
2015-09-25 09:30:00,52.56,52.65,52.37,52.46,118149.0,48.5995,48.6828,48.4239,48.5071,118149.0
2015-09-25 09:40:00,52.47,52.9,52.44,52.9,177408.0,48.5163,48.9139,48.4886,48.9139,177408.0
2015-09-25 09:50:00,52.89,52.98,52.81,52.88,81151.0,48.9047,48.9879,48.8307,48.8954,81151.0
2015-09-25 10:00:00,52.89,53.06,52.89,53.04,128278.0,48.9047,49.0619,48.9047,49.0434,128278.0
2015-09-25 10:10:00,53.03,53.11,52.94,53.05,62556.0,49.0341,49.1081,48.9509,49.0526,62556.0
2015-09-25 10:20:00,53.06,53.15,53.04,53.1,54382.0,49.0619,49.1451,49.0434,49.0988,54382.0
2015-09-25 10:30:00,53.1,53.11,52.99,53.04,194078.0,49.0988,49.1081,48.9971,49.0434,194078.0
2015-09-25 10:40:00,53.04,53.1,52.96,53.07,79763.0,49.0434,49.0988,48.9694,49.0711,79763.0
2015-09-25 10:50:00,53.07,53.17,53.06,53.12,51986.0,49.0711,49.1636,49.0619,49.1173,51986.0
2015-09-25 11:00:00,53.11,53.12,53.05,53.12,26110.0,49.1081,49.1173,49.0526,49.1173,26110.0
2015-09-25 11:10:00,53.12,53.28,53.12,53.27,82137.0,49.1173,49.2653,49.1173,49.256,82137.0
2015-09-25 11:20:00,53.27,53.3,53.11,53.12,44040.0,49.256,49.2838,49.1081,49.1173,44040.0
2015-09-25 11:30:00,53.13,53.14,53.08,53.14,71626.0,49.1266,49.1358,49.0804,49.1358,71626.0
2015-09-25 11:40:00,53.14,53.28,53.14,53.25,36277.0,49.1358,49.2653,49.1358,49.2375,36277.0
2015-09-25 11:50:00,53.26,53.34,53.25,53.31,56877.0,49.2468,49.3208,49.2375,49.293,56877.0
2015-09-25 12:00:00,53.31,53.32,53.23,53.32,88112.0,49.293,49.3023,49.2191,49.3023,88112.0
2015-09-25 12:10:00,53.32,53.38,53.27,53.28,39474.0,49.3023,49.3577,49.256,49.2653,39474.0
2015-09-25 12:20:00,53.29,53.31,53.2,53.31,49898.0,49.2745,49.293,49.1913,49.293,49898.0
2015-09-25 12:30:00,53.31,53.35,53.28,53.33,76427.0,49.293,49.33,49.2653,49.3115,76427.0
2015-09-25 12:40:00,53.33,53.49,53.32,53.41,60944.0,49.3115,49.4595,49.3023,49.3855,60944.0
2015-09-25 12:50:00,53.4,53.54,53.4,53.48,80328.0,49.3762,49.5057,49.3762,49.4502,80328.0
2015-09-25 13:00:00,53.47,53.55,53.44,53.53,35586.0,49.441,49.5149,49.4132,49.4964,35586.0
2015-09-25 13:10:00,53.52,53.52,53.44,53.46,27487.0,49.4872,49.4872,49.4132,49.4317,27487.0
2015-09-25 13:20:00,53.46,53.49,53.42,53.44,31875.0,49.4317,49.4595,49.3947,49.4132,31875.0
2015-09-25 13:30:00,53.44,53.5,53.39,53.5,35048.0,49.4132,49.4687,49.367,49.4687,35048.0
2015-09-25 13:40:00,53.49,53.54,53.45,53.54,19507.0,49.4595,49.5057,49.4225,49.5057,19507.0
2015-09-25 13:50:00,53.54,53.55,53.47,53.53,33758.0,49.5057,49.5149,49.441,49.4964,33758.0
2015-09-25 14:00:00,53.52,53.59,53.51,53.58,30459.0,49.4872,49.5519,49.478,49.5427,30459.0
2015-09-25 14:10:00,53.59,53.59,53.37,53.37,60928.0,49.5519,49.5519,49.3485,49.3485,60928.0
2015-09-25 14:20:00,53.36,53.37,53.19,53.21,72852.0,49.3393,49.3485,49.1821,49.2006,72852.0
2015-09-25 14:30:00,53.21,53.28,53.14,53.22,80510.0,49.2006,49.2653,49.1358,49.2098,80510.0
2015-09-25 14:40:00,53.22,53.23,53.06,53.06,64291.0,49.2098,49.2191,49.0619,49.0619,64291.0
2015-09-25 14:50:00,53.07,53.13,53.02,53.06,57945.0,49.0711,49.1266,49.0249,49.0619,57945.0
2015-09-25 15:00:00,53.07,53.09,52.8,52.82,95194.0,49.0711,49.0896,48.8215,48.8399,95194.0
2015-09-25 15:10:00,52.82,52.92,52.79,52.88,103021.0,48.8399,48.9324,48.8122,48.8954,103021.0
2015-09-25 15:20:00,52.87,53.08,52.85,53.0,111485.0,48.8862,49.0804,48.8677,49.0064,111485.0
2015-09-25 15:30:00,52.99,53.1,52.88,52.9,111759.0,48.9971,49.0988,48.8954,48.9139,111759.0
2015-09-25 15:40:00,52.9,53.0,52.87,52.96,174255.0,48.9139,49.0064,48.8862,48.9694,174255.0
2015-09-25 15:50:00,52.96,52.99,52.89,52.92,445633.0,48.9694,48.9971,48.9047,48.9324,445633.0
2015-09-28 09:30:00,52.26,52.73,52.19,52.59,62099.0,48.7449,49.1833,48.6796,49.0527,62099.0
2015-09-28 09:40:00,52.59,52.59,52.37,52.4,74793.0,49.0527,49.0527,48.8475,48.8755,74793.0
2015-09-28 09:50:00,52.38,52.49,52.37,52.39,74654.0,48.8568,48.9594,48.8475,48.8661,74654.0
2015-09-28 10:00:00,52.37,52.4,52.3,52.36,60581.0,48.8475,48.8755,48.7822,48.8382,60581.0
2015-09-28 10:10:00,52.36,52.57,52.35,52.51,53153.0,48.8382,49.034,48.8288,48.9781,53153.0
2015-09-28 10:20:00,52.51,52.62,52.5,52.56,36540.0,48.9781,49.0807,48.9687,49.0247,36540.0
2015-09-28 10:30:00,52.57,52.57,52.49,52.5,30064.0,49.034,49.034,48.9594,48.9687,30064.0
2015-09-28 10:40:00,52.51,52.55,52.37,52.41,33223.0,48.9781,49.0154,48.8475,48.8848,33223.0
2015-09-28 10:50:00,52.4,52.51,52.34,52.49,51737.0,48.8755,48.9781,48.8195,48.9594,51737.0
2015-09-28 11:00:00,52.48,52.51,52.39,52.41,22944.0,48.9501,48.9781,48.8661,48.8848,22944.0
2015-09-28 11:10:00,52.41,52.42,52.17,52.21,35888.0,48.8848,48.8941,48.6609,48.6982,35888.0
2015-09-28 11:20:00,52.2,52.21,52.02,52.05,21327.0,48.6889,48.6982,48.521,48.549,21327.0
2015-09-28 11:30:00,52.05,52.16,52.02,52.15,33361.0,48.549,48.6516,48.521,48.6423,33361.0
2015-09-28 11:40:00,52.15,52.2,52.11,52.2,21157.0,48.6423,48.6889,48.605,48.6889,21157.0
2015-09-28 11:50:00,52.21,52.33,52.19,52.32,32463.0,48.6982,48.8102,48.6796,48.8008,32463.0
2015-09-28 12:00:00,52.33,52.33,52.24,52.25,39543.0,48.8102,48.8102,48.7262,48.7356,39543.0
2015-09-28 12:10:00,52.26,52.27,52.22,52.25,31702.0,48.7449,48.7542,48.7076,48.7356,31702.0
2015-09-28 12:20:00,52.24,52.27,52.17,52.17,41665.0,48.7262,48.7542,48.6609,48.6609,41665.0
2015-09-28 12:30:00,52.17,52.21,52.1,52.19,31474.0,48.6609,48.6982,48.5956,48.6796,31474.0
2015-09-28 12:40:00,52.19,52.24,52.15,52.17,33019.0,48.6796,48.7262,48.6423,48.6609,33019.0
2015-09-28 12:50:00,52.18,52.21,52.12,52.14,31103.0,48.6703,48.6982,48.6143,48.633,31103.0
2015-09-28 13:00:00,52.15,52.31,52.15,52.3,42020.0,48.6423,48.7915,48.6423,48.7822,42020.0
2015-09-28 13:10:00,52.3,52.41,52.27,52.33,99605.0,48.7822,48.8848,48.7542,48.8102,99605.0
2015-09-28 13:20:00,52.33,52.36,52.28,52.3,83081.0,48.8102,48.8382,48.7635,48.7822,83081.0
2015-09-28 13:30:00,52.3,52.33,52.26,52.28,34956.0,48.7822,48.8102,48.7449,48.7635,34956.0
2015-09-28 13:40:00,52.27,52.3,52.22,52.22,54640.0,48.7542,48.7822,48.7076,48.7076,54640.0
2015-09-28 13:50:00,52.23,52.23,52.16,52.17,72580.0,48.7169,48.7169,48.6516,48.6609,72580.0
2015-09-28 14:00:00,52.17,52.21,52.13,52.19,57728.0,48.6609,48.6982,48.6236,48.6796,57728.0
2015-09-28 14:10:00,52.18,52.19,52.05,52.06,42437.0,48.6703,48.6796,48.549,48.5583,42437.0
2015-09-28 14:20:00,52.06,52.2,52.05,52.09,137450.0,48.5583,48.6889,48.549,48.5863,137450.0
2015-09-28 14:30:00,52.09,52.14,52.04,52.14,167797.0,48.5863,48.633,48.5397,48.633,167797.0
2015-09-28 14:40:00,52.14,52.14,51.97,51.98,115193.0,48.633,48.633,48.4744,48.4837,115193.0
2015-09-28 14:50:00,51.98,52.0,51.9,51.97,40738.0,48.4837,48.5024,48.4091,48.4744,40738.0
2015-09-28 15:00:00,51.97,51.98,51.88,51.88,53648.0,48.4744,48.4837,48.3904,48.3904,53648.0
2015-09-28 15:10:00,51.88,52.0,51.79,52.0,97319.0,48.3904,48.5024,48.3065,48.5024,97319.0
2015-09-28 15:20:00,52.0,52.05,51.97,51.99,53952.0,48.5024,48.549,48.4744,48.493,53952.0
2015-09-28 15:30:00,51.99,52.11,51.98,52.07,103199.0,48.493,48.605,48.4837,48.5677,103199.0
2015-09-28 15:40:00,52.07,52.13,52.05,52.1,256120.0,48.5677,48.6236,48.549,48.5956,256120.0
2015-09-28 15:50:00,52.1,52.1,51.96,52.0,365225.0,48.5956,48.5956,48.4651,48.5024,365225.0
2015-09-29 09:30:00,52.11,52.18,51.99,52.09,98677.0,48.605,48.6703,48.493,48.5863,98677.0
2015-09-29 09:40:00,52.08,52.11,52.02,52.04,164210.0,48.577,48.605,48.521,48.5397,164210.0
2015-09-29 09:50:00,52.04,52.05,51.98,51.99,91383.0,48.5397,48.549,48.4837,48.493,91383.0
2015-09-29 10:00:00,52.01,52.08,51.91,51.93,64586.0,48.5117,48.577,48.4184,48.4371,64586.0
2015-09-29 10:10:00,51.93,51.95,51.7,51.72,51361.0,48.4371,48.4557,48.2225,48.2412,51361.0
2015-09-29 10:20:00,51.72,51.81,51.63,51.81,46316.0,48.2412,48.3251,48.1573,48.3251,46316.0
2015-09-29 10:30:00,51.81,51.82,51.66,51.68,27790.0,48.3251,48.3345,48.1852,48.2039,27790.0
2015-09-29 10:40:00,51.67,51.67,51.48,51.48,60826.0,48.1946,48.1946,48.0173,48.0173,60826.0
2015-09-29 10:50:00,51.49,51.61,51.46,51.6,61861.0,48.0267,48.1386,47.9987,48.1293,61861.0
2015-09-29 11:00:00,51.6,51.78,51.59,51.66,37102.0,48.1293,48.2972,48.1199,48.1852,37102.0
2015-09-29 11:10:00,51.67,51.82,51.63,51.8,41122.0,48.1946,48.3345,48.1573,48.3158,41122.0
2015-09-29 11:20:00,51.8,51.84,51.65,51.65,45809.0,48.3158,48.3531,48.1759,48.1759,45809.0
2015-09-29 11:30:00,51.66,51.67,51.59,51.67,31884.0,48.1852,48.1946,48.1199,48.1946,31884.0
2015-09-29 11:40:00,51.66,51.74,51.64,51.74,45065.0,48.1852,48.2599,48.1666,48.2599,45065.0
2015-09-29 11:50:00,51.74,51.8,51.74,51.77,24128.0,48.2599,48.3158,48.2599,48.2878,24128.0
2015-09-29 12:00:00,51.76,51.77,51.69,51.72,35950.0,48.2785,48.2878,48.2132,48.2412,35950.0
2015-09-29 12:10:00,51.72,51.81,51.65,51.78,30970.0,48.2412,48.3251,48.1759,48.2972,30970.0
2015-09-29 12:20:00,51.78,51.84,51.75,51.79,24337.0,48.2972,48.3531,48.2692,48.3065,24337.0
2015-09-29 12:30:00,51.8,51.81,51.74,51.76,33306.0,48.3158,48.3251,48.2599,48.2785,33306.0
2015-09-29 12:40:00,51.75,51.8,51.71,51.77,23071.0,48.2692,48.3158,48.2319,48.2878,23071.0
2015-09-29 12:50:00,51.77,51.84,51.71,51.82,51491.0,48.2878,48.3531,48.2319,48.3345,51491.0
2015-09-29 13:00:00,51.81,51.96,51.8,51.94,41345.0,48.3251,48.4651,48.3158,48.4464,41345.0
2015-09-29 13:10:00,51.94,52.0,51.93,51.99,36603.0,48.4464,48.5024,48.4371,48.493,36603.0
2015-09-29 13:20:00,52.0,52.01,51.95,51.98,125266.0,48.5024,48.5117,48.4557,48.4837,125266.0
2015-09-29 13:30:00,51.97,51.98,51.93,51.93,95235.0,48.4744,48.4837,48.4371,48.4371,95235.0
2015-09-29 13:40:00,51.93,51.96,51.92,51.93,35857.0,48.4371,48.4651,48.4277,48.4371,35857.0
2015-09-29 13:50:00,51.93,52.0,51.92,52.0,37239.0,48.4371,48.5024,48.4277,48.5024,37239.0
2015-09-29 14:00:00,51.99,52.01,51.9,51.92,44625.0,48.493,48.5117,48.4091,48.4277,44625.0
2015-09-29 14:10:00,51.92,51.98,51.89,51.97,45012.0,48.4277,48.4837,48.3998,48.4744,45012.0
2015-09-29 14:20:00,51.97,52.02,51.95,51.99,92405.0,48.4744,48.521,48.4557,48.493,92405.0
2015-09-29 14:30:00,51.99,52.01,51.97,52.0,80090.0,48.493,48.5117,48.4744,48.5024,80090.0
2015-09-29 14:40:00,52.0,52.01,51.96,51.97,103056.0,48.5024,48.5117,48.4651,48.4744,103056.0
2015-09-29 14:50:00,51.96,52.01,51.95,51.98,112995.0,48.4651,48.5117,48.4557,48.4837,112995.0
2015-09-29 15:00:00,51.99,52.0,51.91,51.94,93779.0,48.493,48.5024,48.4184,48.4464,93779.0
2015-09-29 15:10:00,51.95,51.97,51.92,51.94,59762.0,48.4557,48.4744,48.4277,48.4464,59762.0
2015-09-29 15:20:00,51.94,51.94,51.79,51.8,67279.0,48.4464,48.4464,48.3065,48.3158,67279.0
2015-09-29 15:30:00,51.8,51.97,51.78,51.93,133006.0,48.3158,48.4744,48.2972,48.4371,133006.0
2015-09-29 15:40:00,51.93,52.01,51.86,52.01,159415.0,48.4371,48.5117,48.3718,48.5117,159415.0
2015-09-29 15:50:00,52.01,52.02,51.96,51.99,424142.0,48.5117,48.521,48.4651,48.493,424142.0
2015-09-30 09:30:00,52.41,52.41,52.13,52.2,120735.0,48.8848,48.8848,48.6236,48.6889,120735.0
2015-09-30 09:40:00,52.21,52.23,52.05,52.19,46388.0,48.6982,48.7169,48.549,48.6796,46388.0
2015-09-30 09:50:00,52.18,52.22,52.09,52.18,54392.0,48.6703,48.7076,48.5863,48.6703,54392.0
2015-09-30 10:00:00,52.19,52.24,52.1,52.22,44768.0,48.6796,48.7262,48.5956,48.7076,44768.0
2015-09-30 10:10:00,52.23,52.26,52.18,52.19,50215.0,48.7169,48.7449,48.6703,48.6796,50215.0
2015-09-30 10:20:00,52.19,52.24,52.09,52.1,40616.0,48.6796,48.7262,48.5863,48.5956,40616.0
2015-09-30 10:30:00,52.09,52.31,52.08,52.3,47113.0,48.5863,48.7915,48.577,48.7822,47113.0
2015-09-30 10:40:00,52.3,52.33,52.21,52.22,35188.0,48.7822,48.8102,48.6982,48.7076,35188.0
2015-09-30 10:50:00,52.21,52.27,52.18,52.26,34212.0,48.6982,48.7542,48.6703,48.7449,34212.0
2015-09-30 11:00:00,52.27,52.27,52.22,52.26,61360.0,48.7542,48.7542,48.7076,48.7449,61360.0
2015-09-30 11:10:00,52.26,52.29,52.23,52.23,86027.0,48.7449,48.7729,48.7169,48.7169,86027.0
2015-09-30 11:20:00,52.22,52.27,52.22,52.25,97331.0,48.7076,48.7542,48.7076,48.7356,97331.0
2015-09-30 11:30:00,52.26,52.27,52.21,52.21,77335.0,48.7449,48.7542,48.6982,48.6982,77335.0
2015-09-30 11:40:00,52.22,52.25,52.17,52.18,38480.0,48.7076,48.7356,48.6609,48.6703,38480.0
2015-09-30 11:50:00,52.18,52.21,52.16,52.21,77314.0,48.6703,48.6982,48.6516,48.6982,77314.0
2015-09-30 12:00:00,52.2,52.21,52.11,52.14,25131.0,48.6889,48.6982,48.605,48.633,25131.0
2015-09-30 12:10:00,52.14,52.23,52.13,52.23,39640.0,48.633,48.7169,48.6236,48.7169,39640.0
2015-09-30 12:20:00,52.22,52.26,52.2,52.23,40862.0,48.7076,48.7449,48.6889,48.7169,40862.0
2015-09-30 12:30:00,52.23,52.27,52.2,52.23,60642.0,48.7169,48.7542,48.6889,48.7169,60642.0
2015-09-30 12:40:00,52.23,52.26,52.2,52.23,49571.0,48.7169,48.7449,48.6889,48.7169,49571.0
2015-09-30 12:50:00,52.22,52.26,52.21,52.25,31902.0,48.7076,48.7449,48.6982,48.7356,31902.0
2015-09-30 13:00:00,52.25,52.27,52.22,52.23,52098.0,48.7356,48.7542,48.7076,48.7169,52098.0
2015-09-30 13:10:00,52.23,52.27,52.21,52.25,84926.0,48.7169,48.7542,48.6982,48.7356,84926.0
2015-09-30 13:20:00,52.25,52.3,52.25,52.28,44936.0,48.7356,48.7822,48.7356,48.7635,44936.0
2015-09-30 13:30:00,52.28,52.3,52.27,52.29,64753.0,48.7635,48.7822,48.7542,48.7729,64753.0
2015-09-30 13:40:00,52.29,52.3,52.26,52.27,33219.0,48.7729,48.7822,48.7449,48.7542,33219.0
2015-09-30 13:50:00,52.28,52.31,52.27,52.27,81530.0,48.7635,48.7915,48.7542,48.7542,81530.0
2015-09-30 14:00:00,52.28,52.31,52.28,52.3,84958.0,48.7635,48.7915,48.7635,48.7822,84958.0
2015-09-30 14:10:00,52.3,52.37,52.29,52.35,48625.0,48.7822,48.8475,48.7729,48.8288,48625.0
2015-09-30 14:20:00,52.35,52.44,52.34,52.44,67631.0,48.8288,48.9128,48.8195,48.9128,67631.0
2015-09-30 14:30:00,52.44,52.44,52.36,52.36,56373.0,48.9128,48.9128,48.8382,48.8382,56373.0
2015-09-30 14:40:00,52.37,52.42,52.36,52.42,81832.0,48.8475,48.8941,48.8382,48.8941,81832.0
2015-09-30 14:50:00,52.41,52.52,52.38,52.49,104336.0,48.8848,48.9874,48.8568,48.9594,104336.0
2015-09-30 15:00:00,52.49,52.51,52.44,52.5,131631.0,48.9594,48.9781,48.9128,48.9687,131631.0
2015-09-30 15:10:00,52.49,52.59,52.49,52.58,91489.0,48.9594,49.0527,48.9594,49.0434,91489.0
2015-09-30 15:20:00,52.57,52.64,52.56,52.61,122037.0,49.034,49.0993,49.0247,49.0713,122037.0
2015-09-30 15:30:00,52.61,52.79,52.6,52.79,196296.0,49.0713,49.2392,49.062,49.2392,196296.0
2015-09-30 15:40:00,52.78,52.89,52.76,52.85,220883.0,49.2299,49.3325,49.2112,49.2952,220883.0
2015-09-30 15:50:00,52.85,52.91,52.79,52.8,522861.0,49.2952,49.3512,49.2392,49.2486,522861.0
2015-10-01 09:30:00,52.92,53.0,52.8,52.88,113522.0,49.3605,49.4351,49.2486,49.3232,113522.0
2015-10-01 09:40:00,52.88,52.89,52.72,52.77,69463.0,49.3232,49.3325,49.1739,49.2206,69463.0
2015-10-01 09:50:00,52.76,52.84,52.68,52.73,74367.0,49.2112,49.2859,49.1366,49.1833,74367.0
2015-10-01 10:00:00,52.76,52.8,52.64,52.72,81535.0,49.2112,49.2486,49.0993,49.1739,81535.0
2015-10-01 10:10:00,52.72,52.8,52.65,52.65,73615.0,49.1739,49.2486,49.1086,49.1086,73615.0
2015-10-01 10:20:00,52.66,52.72,52.6,52.64,84635.0,49.118,49.1739,49.062,49.0993,84635.0
2015-10-01 10:30:00,52.64,52.75,52.59,52.59,165183.0,49.0993,49.2019,49.0527,49.0527,165183.0
2015-10-01 10:40:00,52.58,52.69,52.58,52.68,70233.0,49.0434,49.146,49.0434,49.1366,70233.0
2015-10-01 10:50:00,52.67,52.71,52.51,52.58,43650.0,49.1273,49.1646,48.9781,49.0434,43650.0
2015-10-01 11:00:00,52.59,52.61,52.43,52.47,59717.0,49.0527,49.0713,48.9034,48.9408,59717.0
2015-10-01 11:10:00,52.47,52.52,52.41,52.43,59202.0,48.9408,48.9874,48.8848,48.9034,59202.0
2015-10-01 11:20:00,52.42,52.5,52.39,52.39,47362.0,48.8941,48.9687,48.8661,48.8661,47362.0
2015-10-01 11:30:00,52.4,52.45,52.37,52.45,42262.0,48.8755,48.9221,48.8475,48.9221,42262.0
2015-10-01 11:40:00,52.45,52.49,52.33,52.36,74153.0,48.9221,48.9594,48.8102,48.8382,74153.0
2015-10-01 11:50:00,52.36,52.37,52.26,52.3,49429.0,48.8382,48.8475,48.7449,48.7822,49429.0
2015-10-01 12:00:00,52.3,52.35,52.28,52.32,42646.0,48.7822,48.8288,48.7635,48.8008,42646.0
2015-10-01 12:10:00,52.32,52.46,52.32,52.41,37253.0,48.8008,48.9314,48.8008,48.8848,37253.0
2015-10-01 12:20:00,52.43,52.48,52.4,52.45,37249.0,48.9034,48.9501,48.8755,48.9221,37249.0
2015-10-01 12:30:00,52.43,52.43,52.27,52.31,42831.0,48.9034,48.9034,48.7542,48.7915,42831.0
2015-10-01 12:40:00,52.31,52.36,52.3,52.34,25625.0,48.7915,48.8382,48.7822,48.8195,25625.0
2015-10-01 12:50:00,52.34,52.48,52.34,52.48,30636.0,48.8195,48.9501,48.8195,48.9501,30636.0
2015-10-01 13:00:00,52.48,52.51,52.45,52.46,28129.0,48.9501,48.9781,48.9221,48.9314,28129.0
2015-10-01 13:10:00,52.46,52.48,52.34,52.35,94475.0,48.9314,48.9501,48.8195,48.8288,94475.0
2015-10-01 13:20:00,52.35,52.43,52.31,52.42,25504.0,48.8288,48.9034,48.7915,48.8941,25504.0
2015-10-01 13:30:00,52.43,52.45,52.33,52.33,76113.0,48.9034,48.9221,48.8102,48.8102,76113.0
2015-10-01 13:40:00,52.34,52.43,52.33,52.42,87332.0,48.8195,48.9034,48.8102,48.8941,87332.0
2015-10-01 13:50:00,52.42,52.43,52.37,52.41,60673.0,48.8941,48.9034,48.8475,48.8848,60673.0
2015-10-01 14:00:00,52.4,52.46,52.36,52.45,88346.0,48.8755,48.9314,48.8382,48.9221,88346.0
2015-10-01 14:10:00,52.45,52.51,52.44,52.46,39417.0,48.9221,48.9781,48.9128,48.9314,39417.0
2015-10-01 14:20:00,52.46,52.51,52.45,52.5,49572.0,48.9314,48.9781,48.9221,48.9687,49572.0
2015-10-01 14:30:00,52.5,52.51,52.46,52.46,72903.0,48.9687,48.9781,48.9314,48.9314,72903.0
2015-10-01 14:40:00,52.47,52.61,52.46,52.59,51079.0,48.9408,49.0713,48.9314,49.0527,51079.0
2015-10-01 14:50:00,52.59,52.6,52.54,52.54,65344.0,49.0527,49.062,49.006,49.006,65344.0
2015-10-01 15:00:00,52.54,52.58,52.51,52.54,49170.0,49.006,49.0434,48.9781,49.006,49170.0
2015-10-01 15:10:00,52.53,52.65,52.52,52.62,44757.0,48.9967,49.1086,48.9874,49.0807,44757.0
2015-10-01 15:20:00,52.61,52.62,52.48,52.48,42716.0,49.0713,49.0807,48.9501,48.9501,42716.0
2015-10-01 15:30:00,52.48,52.56,52.44,52.44,81001.0,48.9501,49.0247,48.9128,48.9128,81001.0
2015-10-01 15:40:00,52.44,52.51,52.38,52.51,84209.0,48.9128,48.9781,48.8568,48.9781,84209.0
2015-10-01 15:50:00,52.51,52.62,52.5,52.58,242822.0,48.9781,49.0807,48.9687,49.0434,242822.0
2015-10-02 09:30:00,52.74,52.89,52.38,52.66,103377.0,49.1926,49.3325,48.8568,49.118,103377.0
2015-10-02 09:40:00,52.67,52.78,52.66,52.69,93668.0,49.1273,49.2299,49.118,49.146,93668.0
2015-10-02 09:50:00,52.69,52.77,52.63,52.67,61702.0,49.146,49.2206,49.09,49.1273,61702.0
2015-10-02 10:00:00,52.64,52.65,52.37,52.5,41648.0,49.0993,49.1086,48.8475,48.9687,41648.0
2015-10-02 10:10:00,52.52,52.61,52.46,52.52,47153.0,48.9874,49.0713,48.9314,48.9874,47153.0
2015-10-02 10:20:00,52.51,52.51,52.26,52.28,33949.0,48.9781,48.9781,48.7449,48.7635,33949.0
2015-10-02 10:30:00,52.28,52.3,52.24,52.27,37317.0,48.7635,48.7822,48.7262,48.7542,37317.0
2015-10-02 10:40:00,52.26,52.36,52.25,52.36,45720.0,48.7449,48.8382,48.7356,48.8382,45720.0
2015-10-02 10:50:00,52.36,52.38,52.28,52.38,34471.0,48.8382,48.8568,48.7635,48.8568,34471.0
2015-10-02 11:00:00,52.37,52.43,52.33,52.39,44040.0,48.8475,48.9034,48.8102,48.8661,44040.0
2015-10-02 11:10:00,52.39,52.39,52.26,52.28,49280.0,48.8661,48.8661,48.7449,48.7635,49280.0
2015-10-02 11:20:00,52.28,52.37,52.27,52.36,36906.0,48.7635,48.8475,48.7542,48.8382,36906.0
2015-10-02 11:30:00,52.37,52.47,52.36,52.37,30663.0,48.8475,48.9408,48.8382,48.8475,30663.0
2015-10-02 11:40:00,52.36,52.38,52.28,52.28,23068.0,48.8382,48.8568,48.7635,48.7635,23068.0
2015-10-02 11:50:00,52.27,52.32,52.27,52.3,24242.0,48.7542,48.8008,48.7542,48.7822,24242.0
2015-10-02 12:00:00,52.31,52.48,52.3,52.45,120529.0,48.7915,48.9501,48.7822,48.9221,120529.0
2015-10-02 12:10:00,52.45,52.49,52.34,52.37,46235.0,48.9221,48.9594,48.8195,48.8475,46235.0
2015-10-02 12:20:00,52.37,52.4,52.32,52.4,28475.0,48.8475,48.8755,48.8008,48.8755,28475.0
2015-10-02 12:30:00,52.4,52.44,52.32,52.33,57947.0,48.8755,48.9128,48.8008,48.8102,57947.0
2015-10-02 12:40:00,52.33,52.41,52.3,52.4,24812.0,48.8102,48.8848,48.7822,48.8755,24812.0
2015-10-02 12:50:00,52.41,52.53,52.39,52.48,67489.0,48.8848,48.9967,48.8661,48.9501,67489.0
2015-10-02 13:00:00,52.48,52.51,52.44,52.48,72226.0,48.9501,48.9781,48.9128,48.9501,72226.0
2015-10-02 13:10:00,52.47,52.51,52.46,52.47,51524.0,48.9408,48.9781,48.9314,48.9408,51524.0
2015-10-02 13:20:00,52.46,52.47,52.41,52.41,51906.0,48.9314,48.9408,48.8848,48.8848,51906.0
2015-10-02 13:30:00,52.42,52.43,52.36,52.36,44396.0,48.8941,48.9034,48.8382,48.8382,44396.0
2015-10-02 13:40:00,52.36,52.42,52.33,52.39,26054.0,48.8382,48.8941,48.8102,48.8661,26054.0
2015-10-02 13:50:00,52.39,52.4,52.31,52.33,37698.0,48.8661,48.8755,48.7915,48.8102,37698.0
2015-10-02 14:00:00,52.34,52.41,52.33,52.36,49338.0,48.8195,48.8848,48.8102,48.8382,49338.0
2015-10-02 14:10:00,52.36,52.36,52.29,52.32,43473.0,48.8382,48.8382,48.7729,48.8008,43473.0
2015-10-02 14:20:00,52.31,52.39,52.3,52.38,38858.0,48.7915,48.8661,48.7822,48.8568,38858.0
2015-10-02 14:30:00,52.38,52.46,52.37,52.44,34727.0,48.8568,48.9314,48.8475,48.9128,34727.0
2015-10-02 14:40:00,52.44,52.44,52.38,52.42,66506.0,48.9128,48.9128,48.8568,48.8941,66506.0
2015-10-02 14:50:00,52.42,52.46,52.38,52.41,41751.0,48.8941,48.9314,48.8568,48.8848,41751.0
2015-10-02 15:00:00,52.41,52.57,52.39,52.57,57850.0,48.8848,49.034,48.8661,49.034,57850.0
2015-10-02 15:10:00,52.56,52.78,52.54,52.77,74767.0,49.0247,49.2299,49.006,49.2206,74767.0
2015-10-02 15:20:00,52.76,52.82,52.74,52.75,157341.0,49.2112,49.2672,49.1926,49.2019,157341.0
2015-10-02 15:30:00,52.75,52.8,52.72,52.75,212905.0,49.2019,49.2486,49.1739,49.2019,212905.0
2015-10-02 15:40:00,52.74,52.97,52.74,52.97,130313.0,49.1926,49.4071,49.1926,49.4071,130313.0
2015-10-02 15:50:00,52.97,53.0,52.9,53.0,258569.0,49.4071,49.4351,49.3418,49.4351,258569.0
2015-10-05 09:30:00,53.27,53.36,52.87,52.95,84530.0,49.6869,49.7709,49.3139,49.3885,84530.0
2015-10-05 09:40:00,52.95,53.11,52.93,53.04,78488.0,49.3885,49.5377,49.3698,49.4724,78488.0
2015-10-05 09:50:00,53.05,53.2,53.01,53.13,125886.0,49.4817,49.6217,49.4444,49.5564,125886.0
2015-10-05 10:00:00,53.12,53.21,53.06,53.14,68288.0,49.547,49.631,49.4911,49.5657,68288.0
2015-10-05 10:10:00,53.14,53.14,52.88,52.89,63543.0,49.5657,49.5657,49.3232,49.3325,63543.0
2015-10-05 10:20:00,52.9,52.9,52.74,52.77,53167.0,49.3418,49.3418,49.1926,49.2206,53167.0
2015-10-05 10:30:00,52.76,52.88,52.71,52.88,65646.0,49.2112,49.3232,49.1646,49.3232,65646.0
2015-10-05 10:40:00,52.88,53.01,52.86,53.0,67001.0,49.3232,49.4444,49.3045,49.4351,67001.0
2015-10-05 10:50:00,53.0,53.03,52.92,52.93,59318.0,49.4351,49.4631,49.3605,49.3698,59318.0
2015-10-05 11:00:00,52.94,53.03,52.93,53.01,71601.0,49.3791,49.4631,49.3698,49.4444,71601.0
2015-10-05 11:10:00,53.01,53.13,52.99,53.06,85787.0,49.4444,49.5564,49.4258,49.4911,85787.0
2015-10-05 11:20:00,53.06,53.09,53.02,53.03,48793.0,49.4911,49.5191,49.4538,49.4631,48793.0
2015-10-05 11:30:00,53.03,53.23,53.01,53.2,64097.0,49.4631,49.6496,49.4444,49.6217,64097.0
2015-10-05 11:40:00,53.2,53.21,53.08,53.11,41568.0,49.6217,49.631,49.5097,49.5377,41568.0
2015-10-05 11:50:00,53.09,53.18,53.06,53.1,34838.0,49.5191,49.603,49.4911,49.5284,34838.0
2015-10-05 12:00:00,53.1,53.15,53.09,53.13,24815.0,49.5284,49.575,49.5191,49.5564,24815.0
2015-10-05 12:10:00,53.13,53.15,53.09,53.11,49398.0,49.5564,49.575,49.5191,49.5377,49398.0
2015-10-05 12:20:00,53.12,53.13,53.03,53.12,28145.0,49.547,49.5564,49.4631,49.547,28145.0
2015-10-05 12:30:00,53.12,53.15,53.09,53.12,25215.0,49.547,49.575,49.5191,49.547,25215.0
2015-10-05 12:40:00,53.11,53.15,53.09,53.15,25132.0,49.5377,49.575,49.5191,49.575,25132.0
2015-10-05 12:50:00,53.15,53.19,53.1,53.18,37428.0,49.575,49.6123,49.5284,49.603,37428.0
2015-10-05 13:00:00,53.19,53.27,53.19,53.23,30303.0,49.6123,49.6869,49.6123,49.6496,30303.0
2015-10-05 13:10:00,53.23,53.24,53.19,53.23,40298.0,49.6496,49.659,49.6123,49.6496,40298.0
2015-10-05 13:20:00,53.24,53.33,53.23,53.32,23819.0,49.659,49.7429,49.6496,49.7336,23819.0
2015-10-05 13:30:00,53.32,53.33,53.23,53.26,33870.0,49.7336,49.7429,49.6496,49.6776,33870.0
2015-10-05 13:40:00,53.26,53.26,53.22,53.25,28067.0,49.6776,49.6776,49.6403,49.6683,28067.0
2015-10-05 13:50:00,53.25,53.25,53.18,53.2,42918.0,49.6683,49.6683,49.603,49.6217,42918.0
2015-10-05 14:00:00,53.2,53.25,53.19,53.24,63223.0,49.6217,49.6683,49.6123,49.659,63223.0
2015-10-05 14:10:00,53.24,53.38,53.24,53.36,36489.0,49.659,49.7895,49.659,49.7709,36489.0
2015-10-05 14:20:00,53.36,53.37,53.29,53.3,50005.0,49.7709,49.7802,49.7056,49.7149,50005.0
2015-10-05 14:30:00,53.31,53.33,53.26,53.27,53212.0,49.7243,49.7429,49.6776,49.6869,53212.0
2015-10-05 14:40:00,53.27,53.28,53.19,53.26,56802.0,49.6869,49.6963,49.6123,49.6776,56802.0
2015-10-05 14:50:00,53.27,53.29,53.23,53.25,121029.0,49.6869,49.7056,49.6496,49.6683,121029.0
2015-10-05 15:00:00,53.25,53.35,53.25,53.3,128326.0,49.6683,49.7616,49.6683,49.7149,128326.0
2015-10-05 15:10:00,53.31,53.44,53.3,53.37,118537.0,49.7243,49.8455,49.7149,49.7802,118537.0
2015-10-05 15:20:00,53.36,53.44,53.35,53.44,90168.0,49.7709,49.8455,49.7616,49.8455,90168.0
2015-10-05 15:30:00,53.43,53.5,53.43,53.46,136150.0,49.8362,49.9015,49.8362,49.8642,136150.0
2015-10-05 15:40:00,53.46,53.46,53.41,53.44,144958.0,49.8642,49.8642,49.8175,49.8455,144958.0
2015-10-05 15:50:00,53.44,53.49,53.43,53.45,303820.0,49.8455,49.8921,49.8362,49.8548,303820.0
2015-10-06 09:30:00,53.42,53.49,52.79,52.91,80322.0,49.8269,49.8921,49.2392,49.3512,80322.0
2015-10-06 09:40:00,52.9,53.03,52.77,52.77,49312.0,49.3418,49.4631,49.2206,49.2206,49312.0
2015-10-06 09:50:00,52.78,52.85,52.69,52.74,75134.0,49.2299,49.2952,49.146,49.1926,75134.0
2015-10-06 10:00:00,52.73,52.78,52.7,52.74,81839.0,49.1833,49.2299,49.1553,49.1926,81839.0
2015-10-06 10:10:00,52.75,52.98,52.74,52.94,63814.0,49.2019,49.4165,49.1926,49.3791,63814.0
2015-10-06 10:20:00,52.94,53.11,52.94,52.99,59471.0,49.3791,49.5377,49.3791,49.4258,59471.0
2015-10-06 10:30:00,52.99,52.99,52.92,52.95,41799.0,49.4258,49.4258,49.3605,49.3885,41799.0
2015-10-06 10:40:00,52.95,52.98,52.91,52.91,49926.0,49.3885,49.4165,49.3512,49.3512,49926.0
2015-10-06 10:50:00,52.91,52.93,52.84,52.85,38747.0,49.3512,49.3698,49.2859,49.2952,38747.0
2015-10-06 11:00:00,52.85,52.85,52.76,52.8,21353.0,49.2952,49.2952,49.2112,49.2486,21353.0
2015-10-06 11:10:00,52.81,52.96,52.81,52.95,42623.0,49.2579,49.3978,49.2579,49.3885,42623.0
2015-10-06 11:20:00,52.95,53.01,52.93,52.98,22957.0,49.3885,49.4444,49.3698,49.4165,22957.0
2015-10-06 11:30:00,52.98,53.05,52.95,53.03,60040.0,49.4165,49.4817,49.3885,49.4631,60040.0
2015-10-06 11:40:00,53.03,53.12,52.98,53.1,86079.0,49.4631,49.547,49.4165,49.5284,86079.0
2015-10-06 11:50:00,53.11,53.11,52.9,52.93,47750.0,49.5377,49.5377,49.3418,49.3698,47750.0
2015-10-06 12:00:00,52.93,52.97,52.91,52.95,92124.0,49.3698,49.4071,49.3512,49.3885,92124.0
2015-10-06 12:10:00,52.95,52.97,52.93,52.97,79701.0,49.3885,49.4071,49.3698,49.4071,79701.0
2015-10-06 12:20:00,52.97,52.97,52.89,52.92,23801.0,49.4071,49.4071,49.3325,49.3605,23801.0
2015-10-06 12:30:00,52.92,52.98,52.9,52.95,34159.0,49.3605,49.4165,49.3418,49.3885,34159.0
2015-10-06 12:40:00,52.95,52.95,52.92,52.93,58026.0,49.3885,49.3885,49.3605,49.3698,58026.0
2015-10-06 12:50:00,52.93,52.93,52.86,52.91,50615.0,49.3698,49.3698,49.3045,49.3512,50615.0
2015-10-06 13:00:00,52.91,52.93,52.88,52.89,15922.0,49.3512,49.3698,49.3232,49.3325,15922.0
2015-10-06 13:10:00,52.89,52.93,52.89,52.91,80744.0,49.3325,49.3698,49.3325,49.3512,80744.0
2015-10-06 13:20:00,52.91,52.97,52.91,52.95,25811.0,49.3512,49.4071,49.3512,49.3885,25811.0
2015-10-06 13:30:00,52.94,52.99,52.94,52.97,63500.0,49.3791,49.4258,49.3791,49.4071,63500.0
2015-10-06 13:40:00,52.98,53.02,52.97,53.01,17111.0,49.4165,49.4538,49.4071,49.4444,17111.0
2015-10-06 13:50:00,53.01,53.06,53.0,53.05,20877.0,49.4444,49.4911,49.4351,49.4817,20877.0
2015-10-06 14:00:00,53.04,53.05,52.95,52.95,25802.0,49.4724,49.4817,49.3885,49.3885,25802.0
2015-10-06 14:10:00,52.96,53.03,52.95,53.01,31320.0,49.3978,49.4631,49.3885,49.4444,31320.0
2015-10-06 14:20:00,53.0,53.0,52.95,52.96,74133.0,49.4351,49.4351,49.3885,49.3978,74133.0
2015-10-06 14:30:00,52.97,53.07,52.97,53.06,49514.0,49.4071,49.5004,49.4071,49.4911,49514.0
2015-10-06 14:40:00,53.07,53.07,52.97,53.0,78450.0,49.5004,49.5004,49.4071,49.4351,78450.0
2015-10-06 14:50:00,53.0,53.03,52.98,52.98,29335.0,49.4351,49.4631,49.4165,49.4165,29335.0
2015-10-06 15:00:00,52.98,53.06,52.97,53.04,43986.0,49.4165,49.4911,49.4071,49.4724,43986.0
2015-10-06 15:10:00,53.04,53.14,53.02,53.13,483808.0,49.4724,49.5657,49.4538,49.5564,483808.0
2015-10-06 15:20:00,53.12,53.12,53.07,53.11,64589.0,49.547,49.547,49.5004,49.5377,64589.0
2015-10-06 15:30:00,53.11,53.2,53.11,53.19,118098.0,49.5377,49.6217,49.5377,49.6123,118098.0
2015-10-06 15:40:00,53.19,53.2,53.11,53.16,176669.0,49.6123,49.6217,49.5377,49.5843,176669.0
2015-10-06 15:50:00,53.17,53.2,53.11,53.12,353205.0,49.5937,49.6217,49.5377,49.547,353205.0
2015-10-07 09:30:00,53.2,53.27,52.9,53.04,68841.0,49.6217,49.6869,49.3418,49.4724,68841.0
2015-10-07 09:40:00,53.04,53.13,52.98,53.06,24778.0,49.4724,49.5564,49.4165,49.4911,24778.0
2015-10-07 09:50:00,53.05,53.1,52.99,53.06,46053.0,49.4817,49.5284,49.4258,49.4911,46053.0
2015-10-07 10:00:00,53.07,53.07,52.95,52.95,42600.0,49.5004,49.5004,49.3885,49.3885,42600.0
2015-10-07 10:10:00,52.95,53.01,52.81,52.88,35970.0,49.3885,49.4444,49.2579,49.3232,35970.0
2015-10-07 10:20:00,52.87,52.92,52.85,52.86,21456.0,49.3139,49.3605,49.2952,49.3045,21456.0
2015-10-07 10:30:00,52.86,52.95,52.86,52.92,54177.0,49.3045,49.3885,49.3045,49.3605,54177.0
2015-10-07 10:40:00,52.92,52.95,52.88,52.91,59267.0,49.3605,49.3885,49.3232,49.3512,59267.0
2015-10-07 10:50:00,52.9,52.97,52.87,52.95,32758.0,49.3418,49.4071,49.3139,49.3885,32758.0
2015-10-07 11:00:00,52.95,52.96,52.83,52.86,66981.0,49.3885,49.3978,49.2765,49.3045,66981.0
2015-10-07 11:10:00,52.85,52.87,52.74,52.8,36362.0,49.2952,49.3139,49.1926,49.2486,36362.0
2015-10-07 11:20:00,52.8,52.91,52.76,52.78,36985.0,49.2486,49.3512,49.2112,49.2299,36985.0
2015-10-07 11:30:00,52.79,52.81,52.68,52.68,32109.0,49.2392,49.2579,49.1366,49.1366,32109.0
2015-10-07 11:40:00,52.69,52.7,52.62,52.7,35019.0,49.146,49.1553,49.0807,49.1553,35019.0
2015-10-07 11:50:00,52.7,52.73,52.61,52.61,30195.0,49.1553,49.1833,49.0713,49.0713,30195.0
2015-10-07 12:00:00,52.61,52.78,52.6,52.76,21885.0,49.0713,49.2299,49.062,49.2112,21885.0
2015-10-07 12:10:00,52.76,52.76,52.61,52.69,26158.0,49.2112,49.2112,49.0713,49.146,26158.0
2015-10-07 12:20:00,52.69,52.69,52.57,52.59,24276.0,49.146,49.146,49.034,49.0527,24276.0
2015-10-07 12:30:00,52.6,52.61,52.5,52.5,54604.0,49.062,49.0713,48.9687,48.9687,54604.0
2015-10-07 12:40:00,52.51,52.67,52.48,52.64,34897.0,48.9781,49.1273,48.9501,49.0993,34897.0
2015-10-07 12:50:00,52.64,52.72,52.64,52.67,29220.0,49.0993,49.1739,49.0993,49.1273,29220.0
2015-10-07 13:00:00,52.68,52.74,52.6,52.74,55991.0,49.1366,49.1926,49.062,49.1926,55991.0
2015-10-07 13:10:00,52.75,52.79,52.67,52.68,40491.0,49.2019,49.2392,49.1273,49.1366,40491.0
2015-10-07 13:20:00,52.68,52.69,52.65,52.66,20036.0,49.1366,49.146,49.1086,49.118,20036.0
2015-10-07 13:30:00,52.67,52.7,52.64,52.68,27642.0,49.1273,49.1553,49.0993,49.1366,27642.0
2015-10-07 13:40:00,52.68,52.71,52.66,52.69,26528.0,49.1366,49.1646,49.118,49.146,26528.0
2015-10-07 13:50:00,52.69,52.69,52.59,52.63,28447.0,49.146,49.146,49.0527,49.09,28447.0
2015-10-07 14:00:00,52.63,52.63,52.58,52.61,72739.0,49.09,49.09,49.0434,49.0713,72739.0
2015-10-07 14:10:00,52.6,52.6,52.51,52.52,29155.0,49.062,49.062,48.9781,48.9874,29155.0
2015-10-07 14:20:00,52.52,52.53,52.49,52.51,60750.0,48.9874,48.9967,48.9594,48.9781,60750.0
2015-10-07 14:30:00,52.51,52.53,52.47,52.5,61516.0,48.9781,48.9967,48.9408,48.9687,61516.0
2015-10-07 14:40:00,52.51,52.56,52.5,52.51,33853.0,48.9781,49.0247,48.9687,48.9781,33853.0
2015-10-07 14:50:00,52.52,52.57,52.51,52.56,47206.0,48.9874,49.034,48.9781,49.0247,47206.0
2015-10-07 15:00:00,52.57,52.58,52.5,52.58,31265.0,49.034,49.0434,48.9687,49.0434,31265.0
2015-10-07 15:10:00,52.58,52.72,52.57,52.72,52563.0,49.0434,49.1739,49.034,49.1739,52563.0
2015-10-07 15:20:00,52.71,52.72,52.62,52.63,111319.0,49.1646,49.1739,49.0807,49.09,111319.0
2015-10-07 15:30:00,52.64,52.71,52.64,52.7,84881.0,49.0993,49.1646,49.0993,49.1553,84881.0
2015-10-07 15:40:00,52.7,52.72,52.65,52.66,138161.0,49.1553,49.1739,49.1086,49.118,138161.0
2015-10-07 15:50:00,52.66,52.75,52.66,52.72,339461.0,49.118,49.2019,49.118,49.1739,339461.0
2015-10-08 09:30:00,52.58,52.76,52.35,52.69,42481.0,49.0434,49.2112,48.8288,49.146,42481.0
2015-10-08 09:40:00,52.69,52.76,52.63,52.67,70190.0,49.146,49.2112,49.09,49.1273,70190.0
2015-10-08 09:50:00,52.67,52.73,52.63,52.66,77466.0,49.1273,49.1833,49.09,49.118,77466.0
2015-10-08 10:00:00,52.65,52.89,52.63,52.89,80135.0,49.1086,49.3325,49.09,49.3325,80135.0
2015-10-08 10:10:00,52.9,52.99,52.9,52.99,64828.0,49.3418,49.4258,49.3418,49.4258,64828.0
2015-10-08 10:20:00,53.0,53.11,52.97,52.98,69220.0,49.4351,49.5377,49.4071,49.4165,69220.0
2015-10-08 10:30:00,52.98,53.02,52.91,52.99,73573.0,49.4165,49.4538,49.3512,49.4258,73573.0
2015-10-08 10:40:00,52.99,53.02,52.93,52.96,32224.0,49.4258,49.4538,49.3698,49.3978,32224.0
2015-10-08 10:50:00,52.97,53.01,52.92,52.92,48841.0,49.4071,49.4444,49.3605,49.3605,48841.0
2015-10-08 11:00:00,52.91,53.04,52.89,53.04,29227.0,49.3512,49.4724,49.3325,49.4724,29227.0
2015-10-08 11:10:00,53.05,53.1,53.0,53.01,62786.0,49.4817,49.5284,49.4351,49.4444,62786.0
2015-10-08 11:20:00,53.0,53.13,52.99,53.08,62316.0,49.4351,49.5564,49.4258,49.5097,62316.0
2015-10-08 11:30:00,53.08,53.11,53.0,53.04,27216.0,49.5097,49.5377,49.4351,49.4724,27216.0
2015-10-08 11:40:00,53.04,53.05,52.98,53.03,82190.0,49.4724,49.4817,49.4165,49.4631,82190.0
2015-10-08 11:50:00,53.05,53.05,52.96,52.98,26000.0,49.4817,49.4817,49.3978,49.4165,26000.0
2015-10-08 12:00:00,52.99,53.01,52.9,52.9,15139.0,49.4258,49.4444,49.3418,49.3418,15139.0
2015-10-08 12:10:00,52.9,53.01,52.89,52.98,14516.0,49.3418,49.4444,49.3325,49.4165,14516.0
2015-10-08 12:20:00,52.99,53.05,52.97,52.99,65186.0,49.4258,49.4817,49.4071,49.4258,65186.0
2015-10-08 12:30:00,52.99,53.0,52.89,52.9,10573.0,49.4258,49.4351,49.3325,49.3418,10573.0
2015-10-08 12:40:00,52.91,52.92,52.85,52.86,22638.0,49.3512,49.3605,49.2952,49.3045,22638.0
2015-10-08 12:50:00,52.85,52.89,52.81,52.89,16671.0,49.2952,49.3325,49.2579,49.3325,16671.0
2015-10-08 13:00:00,52.89,52.94,52.82,52.82,28320.0,49.3325,49.3791,49.2672,49.2672,28320.0
2015-10-08 13:10:00,52.82,52.88,52.79,52.87,10972.0,49.2672,49.3232,49.2392,49.3139,10972.0
2015-10-08 13:20:00,52.89,52.97,52.85,52.97,15721.0,49.3325,49.4071,49.2952,49.4071,15721.0
2015-10-08 13:30:00,52.98,53.01,52.95,52.99,12200.0,49.4165,49.4444,49.3885,49.4258,12200.0
2015-10-08 13:40:00,52.99,53.01,52.98,53.0,23465.0,49.4258,49.4444,49.4165,49.4351,23465.0
2015-10-08 13:50:00,53.0,53.01,52.98,53.0,32809.0,49.4351,49.4444,49.4165,49.4351,32809.0
2015-10-08 14:00:00,53.0,53.25,53.0,53.11,101414.0,49.4351,49.6683,49.4351,49.5377,101414.0
2015-10-08 14:10:00,53.1,53.14,53.07,53.11,119451.0,49.5284,49.5657,49.5004,49.5377,119451.0
2015-10-08 14:20:00,53.09,53.12,52.99,53.0,87115.0,49.5191,49.547,49.4258,49.4351,87115.0
2015-10-08 14:30:00,53.01,53.12,53.0,53.07,85213.0,49.4444,49.547,49.4351,49.5004,85213.0
2015-10-08 14:40:00,53.07,53.12,53.03,53.03,25453.0,49.5004,49.547,49.4631,49.4631,25453.0
2015-10-08 14:50:00,53.03,53.05,53.01,53.03,44613.0,49.4631,49.4817,49.4444,49.4631,44613.0
2015-10-08 15:00:00,53.03,53.15,53.02,53.07,59818.0,49.4631,49.575,49.4538,49.5004,59818.0
2015-10-08 15:10:00,53.07,53.2,53.06,53.2,104645.0,49.5004,49.6217,49.4911,49.6217,104645.0
2015-10-08 15:20:00,53.19,53.24,53.09,53.14,54846.0,49.6123,49.659,49.5191,49.5657,54846.0
2015-10-08 15:30:00,53.14,53.17,53.06,53.07,63337.0,49.5657,49.5937,49.4911,49.5004,63337.0
2015-10-08 15:40:00,53.07,53.1,53.07,53.08,143688.0,49.5004,49.5284,49.5004,49.5097,143688.0
2015-10-08 15:50:00,53.08,53.15,53.04,53.08,325966.0,49.5097,49.575,49.4724,49.5097,325966.0
2015-10-09 09:30:00,53.09,53.28,52.93,52.96,105193.0,49.5191,49.6963,49.3698,49.3978,105193.0
2015-10-09 09:40:00,52.94,53.0,52.89,52.94,51157.0,49.3791,49.4351,49.3325,49.3791,51157.0
2015-10-09 09:50:00,52.96,52.96,52.76,52.79,44523.0,49.3978,49.3978,49.2112,49.2392,44523.0
2015-10-09 10:00:00,52.79,52.85,52.73,52.81,57258.0,49.2392,49.2952,49.1833,49.2579,57258.0
2015-10-09 10:10:00,52.82,52.83,52.64,52.7,44040.0,49.2672,49.2765,49.0993,49.1553,44040.0
2015-10-09 10:20:00,52.7,52.83,52.64,52.83,41077.0,49.1553,49.2765,49.0993,49.2765,41077.0
2015-10-09 10:30:00,52.83,52.87,52.69,52.74,39125.0,49.2765,49.3139,49.146,49.1926,39125.0
2015-10-09 10:40:00,52.75,52.82,52.74,52.78,42987.0,49.2019,49.2672,49.1926,49.2299,42987.0
2015-10-09 10:50:00,52.78,52.8,52.72,52.73,31410.0,49.2299,49.2486,49.1739,49.1833,31410.0
2015-10-09 11:00:00,52.73,52.75,52.65,52.68,40182.0,49.1833,49.2019,49.1086,49.1366,40182.0
2015-10-09 11:10:00,52.68,52.73,52.64,52.73,24702.0,49.1366,49.1833,49.0993,49.1833,24702.0
2015-10-09 11:20:00,52.73,52.73,52.66,52.69,90004.0,49.1833,49.1833,49.118,49.146,90004.0
2015-10-09 11:30:00,52.69,52.72,52.6,52.66,90977.0,49.146,49.1739,49.062,49.118,90977.0
2015-10-09 11:40:00,52.68,52.76,52.65,52.75,130539.0,49.1366,49.2112,49.1086,49.2019,130539.0
2015-10-09 11:50:00,52.75,52.77,52.69,52.72,56507.0,49.2019,49.2206,49.146,49.1739,56507.0
2015-10-09 12:00:00,52.73,52.74,52.66,52.68,24942.0,49.1833,49.1926,49.118,49.1366,24942.0
2015-10-09 12:10:00,52.67,52.7,52.58,52.58,26869.0,49.1273,49.1553,49.0434,49.0434,26869.0
2015-10-09 12:20:00,52.57,52.6,52.46,52.48,27380.0,49.034,49.062,48.9314,48.9501,27380.0
2015-10-09 12:30:00,52.48,52.61,52.48,52.61,45239.0,48.9501,49.0713,48.9501,49.0713,45239.0
2015-10-09 12:40:00,52.61,52.66,52.55,52.57,24690.0,49.0713,49.118,49.0154,49.034,24690.0
2015-10-09 12:50:00,52.57,52.67,52.57,52.63,13702.0,49.034,49.1273,49.034,49.09,13702.0
2015-10-09 13:00:00,52.63,52.66,52.58,52.58,24997.0,49.09,49.118,49.0434,49.0434,24997.0
2015-10-09 13:10:00,52.57,52.59,52.49,52.49,51887.0,49.034,49.0527,48.9594,48.9594,51887.0
2015-10-09 13:20:00,52.5,52.51,52.47,52.5,35603.0,48.9687,48.9781,48.9408,48.9687,35603.0
2015-10-09 13:30:00,52.5,52.6,52.49,52.58,24621.0,48.9687,49.062,48.9594,49.0434,24621.0
2015-10-09 13:40:00,52.57,52.68,52.57,52.63,22663.0,49.034,49.1366,49.034,49.09,22663.0
2015-10-09 13:50:00,52.64,52.67,52.59,52.59,28463.0,49.0993,49.1273,49.0527,49.0527,28463.0
2015-10-09 14:00:00,52.59,52.64,52.58,52.58,25468.0,49.0527,49.0993,49.0434,49.0434,25468.0
2015-10-09 14:10:00,52.58,52.61,52.53,52.55,25527.0,49.0434,49.0713,48.9967,49.0154,25527.0
2015-10-09 14:20:00,52.55,52.65,52.54,52.61,32153.0,49.0154,49.1086,49.006,49.0713,32153.0
2015-10-09 14:30:00,52.61,52.61,52.56,52.6,41219.0,49.0713,49.0713,49.0247,49.062,41219.0
2015-10-09 14:40:00,52.6,52.61,52.58,52.6,58678.0,49.062,49.0713,49.0434,49.062,58678.0
2015-10-09 14:50:00,52.6,52.61,52.57,52.59,31441.0,49.062,49.0713,49.034,49.0527,31441.0
2015-10-09 15:00:00,52.59,52.61,52.57,52.58,44103.0,49.0527,49.0713,49.034,49.0434,44103.0
2015-10-09 15:10:00,52.57,52.57,52.51,52.53,67966.0,49.034,49.034,48.9781,48.9967,67966.0
2015-10-09 15:20:00,52.53,52.56,52.51,52.56,152847.0,48.9967,49.0247,48.9781,49.0247,152847.0
2015-10-09 15:30:00,52.56,52.56,52.49,52.52,148189.0,49.0247,49.0247,48.9594,48.9874,148189.0
2015-10-09 15:40:00,52.52,52.52,52.5,52.5,226252.0,48.9874,48.9874,48.9687,48.9687,226252.0
2015-10-09 15:50:00,52.5,52.56,52.48,52.53,358988.0,48.9687,49.0247,48.9501,48.9967,358988.0
2015-10-12 09:30:00,52.71,53.0,52.65,52.93,119392.0,49.1646,49.4351,49.1086,49.3698,119392.0
2015-10-12 09:40:00,52.94,53.11,52.92,53.06,40207.0,49.3791,49.5377,49.3605,49.4911,40207.0
2015-10-12 09:50:00,53.05,53.13,52.94,53.12,101317.0,49.4817,49.5564,49.3791,49.547,101317.0
2015-10-12 10:00:00,53.12,53.26,53.02,53.23,95233.0,49.547,49.6776,49.4538,49.6496,95233.0
2015-10-12 10:10:00,53.24,53.29,53.13,53.27,135258.0,49.659,49.7056,49.5564,49.6869,135258.0
2015-10-12 10:20:00,53.28,53.4,53.21,53.32,143029.0,49.6963,49.8082,49.631,49.7336,143029.0
2015-10-12 10:30:00,53.31,53.36,53.22,53.23,177928.0,49.7243,49.7709,49.6403,49.6496,177928.0
2015-10-12 10:40:00,53.22,53.27,53.14,53.18,79617.0,49.6403,49.6869,49.5657,49.603,79617.0
2015-10-12 10:50:00,53.18,53.2,53.06,53.08,68176.0,49.603,49.6217,49.4911,49.5097,68176.0
2015-10-12 11:00:00,53.07,53.13,52.97,53.13,61309.0,49.5004,49.5564,49.4071,49.5564,61309.0
2015-10-12 11:10:00,53.14,53.33,53.14,53.29,88992.0,49.5657,49.7429,49.5657,49.7056,88992.0
2015-10-12 11:20:00,53.29,53.3,53.21,53.26,89864.0,49.7056,49.7149,49.631,49.6776,89864.0
2015-10-12 11:30:00,53.27,53.33,53.24,53.27,97092.0,49.6869,49.7429,49.659,49.6869,97092.0
2015-10-12 11:40:00,53.27,53.29,53.22,53.23,86625.0,49.6869,49.7056,49.6403,49.6496,86625.0
2015-10-12 11:50:00,53.22,53.25,53.17,53.24,41432.0,49.6403,49.6683,49.5937,49.659,41432.0
2015-10-12 12:00:00,53.25,53.29,53.21,53.21,94932.0,49.6683,49.7056,49.631,49.631,94932.0
2015-10-12 12:10:00,53.21,53.22,53.17,53.2,70350.0,49.631,49.6403,49.5937,49.6217,70350.0
2015-10-12 12:20:00,53.2,53.25,53.09,53.11,106828.0,49.6217,49.6683,49.5191,49.5377,106828.0
2015-10-12 12:30:00,53.13,53.2,53.13,53.2,31524.0,49.5564,49.6217,49.5564,49.6217,31524.0
2015-10-12 12:40:00,53.2,53.23,53.17,53.23,59653.0,49.6217,49.6496,49.5937,49.6496,59653.0
2015-10-12 12:50:00,53.23,53.25,53.1,53.11,100914.0,49.6496,49.6683,49.5284,49.5377,100914.0
2015-10-12 13:00:00,53.12,53.22,53.11,53.21,51709.0,49.547,49.6403,49.5377,49.631,51709.0
2015-10-12 13:10:00,53.21,53.29,53.16,53.2,83883.0,49.631,49.7056,49.5843,49.6217,83883.0
2015-10-12 13:20:00,53.2,53.21,53.12,53.18,27709.0,49.6217,49.631,49.547,49.603,27709.0
2015-10-12 13:30:00,53.19,53.24,53.16,53.2,50497.0,49.6123,49.659,49.5843,49.6217,50497.0
2015-10-12 13:40:00,53.2,53.24,53.16,53.16,41852.0,49.6217,49.659,49.5843,49.5843,41852.0
2015-10-12 13:50:00,53.16,53.18,53.14,53.16,26796.0,49.5843,49.603,49.5657,49.5843,26796.0
2015-10-12 14:00:00,53.16,53.2,53.12,53.13,60933.0,49.5843,49.6217,49.547,49.5564,60933.0
2015-10-12 14:10:00,53.13,53.18,53.13,53.17,29952.0,49.5564,49.603,49.5564,49.5937,29952.0
2015-10-12 14:20:00,53.18,53.19,53.12,53.15,40306.0,49.603,49.6123,49.547,49.575,40306.0
2015-10-12 14:30:00,53.15,53.21,53.09,53.09,53110.0,49.575,49.631,49.5191,49.5191,53110.0
2015-10-12 14:40:00,53.1,53.18,53.09,53.16,49880.0,49.5284,49.603,49.5191,49.5843,49880.0
2015-10-12 14:50:00,53.16,53.19,53.1,53.11,75446.0,49.5843,49.6123,49.5284,49.5377,75446.0
2015-10-12 15:00:00,53.1,53.13,53.07,53.12,64861.0,49.5284,49.5564,49.5004,49.547,64861.0
2015-10-12 15:10:00,53.11,53.13,53.08,53.09,68598.0,49.5377,49.5564,49.5097,49.5191,68598.0
2015-10-12 15:20:00,53.09,53.09,52.98,53.02,157414.0,49.5191,49.5191,49.4165,49.4538,157414.0
2015-10-12 15:30:00,53.02,53.02,52.99,53.02,124805.0,49.4538,49.4538,49.4258,49.4538,124805.0
2015-10-12 15:40:00,53.02,53.12,53.0,53.01,205697.0,49.4538,49.547,49.4351,49.4444,205697.0
2015-10-12 15:50:00,53.01,53.08,52.99,53.0,437560.0,49.4444,49.5097,49.4258,49.4351,437560.0
2015-10-13 09:30:00,52.99,53.23,52.85,53.05,119246.0,49.4258,49.6496,49.2952,49.4817,119246.0
2015-10-13 09:40:00,53.05,53.08,52.93,52.97,43663.0,49.4817,49.5097,49.3698,49.4071,43663.0
2015-10-13 09:50:00,52.96,53.07,52.92,53.02,48331.0,49.3978,49.5004,49.3605,49.4538,48331.0
2015-10-13 10:00:00,53.02,53.07,52.93,52.95,88782.0,49.4538,49.5004,49.3698,49.3885,88782.0
2015-10-13 10:10:00,52.94,53.04,52.88,52.95,41425.0,49.3791,49.4724,49.3232,49.3885,41425.0
2015-10-13 10:20:00,52.94,52.95,52.85,52.89,22232.0,49.3791,49.3885,49.2952,49.3325,22232.0
2015-10-13 10:30:00,52.89,52.95,52.83,52.86,37716.0,49.3325,49.3885,49.2765,49.3045,37716.0
2015-10-13 10:40:00,52.86,52.87,52.79,52.82,23278.0,49.3045,49.3139,49.2392,49.2672,23278.0
2015-10-13 10:50:00,52.81,53.0,52.81,52.96,52864.0,49.2579,49.4351,49.2579,49.3978,52864.0
2015-10-13 11:00:00,52.96,53.02,52.92,53.0,62509.0,49.3978,49.4538,49.3605,49.4351,62509.0
2015-10-13 11:10:00,52.99,53.04,52.92,52.93,123116.0,49.4258,49.4724,49.3605,49.3698,123116.0
2015-10-13 11:20:00,52.93,53.07,52.9,52.98,67185.0,49.3698,49.5004,49.3418,49.4165,67185.0
2015-10-13 11:30:00,52.99,53.05,52.9,53.0,104561.0,49.4258,49.4817,49.3418,49.4351,104561.0
2015-10-13 11:40:00,53.0,53.08,52.96,52.97,78262.0,49.4351,49.5097,49.3978,49.4071,78262.0
2015-10-13 11:50:00,52.97,52.99,52.84,52.84,31515.0,49.4071,49.4258,49.2859,49.2859,31515.0
2015-10-13 12:00:00,52.85,52.93,52.85,52.9,27028.0,49.2952,49.3698,49.2952,49.3418,27028.0
2015-10-13 12:10:00,52.9,52.95,52.9,52.91,21441.0,49.3418,49.3885,49.3418,49.3512,21441.0
2015-10-13 12:20:00,52.91,52.94,52.88,52.94,29060.0,49.3512,49.3791,49.3232,49.3791,29060.0
2015-10-13 12:30:00,52.94,52.94,52.88,52.92,34725.0,49.3791,49.3791,49.3232,49.3605,34725.0
2015-10-13 12:40:00,52.91,52.93,52.88,52.88,39931.0,49.3512,49.3698,49.3232,49.3232,39931.0
2015-10-13 12:50:00,52.88,52.91,52.88,52.91,13846.0,49.3232,49.3512,49.3232,49.3512,13846.0
2015-10-13 13:00:00,52.9,52.91,52.84,52.85,23248.0,49.3418,49.3512,49.2859,49.2952,23248.0
2015-10-13 13:10:00,52.85,52.85,52.78,52.82,16325.0,49.2952,49.2952,49.2299,49.2672,16325.0
2015-10-13 13:20:00,52.82,52.83,52.79,52.8,23216.0,49.2672,49.2765,49.2392,49.2486,23216.0
2015-10-13 13:30:00,52.8,52.81,52.77,52.81,27521.0,49.2486,49.2579,49.2206,49.2579,27521.0
2015-10-13 13:40:00,52.8,52.86,52.8,52.86,19135.0,49.2486,49.3045,49.2486,49.3045,19135.0
2015-10-13 13:50:00,52.85,52.86,52.75,52.76,22223.0,49.2952,49.3045,49.2019,49.2112,22223.0
2015-10-13 14:00:00,52.76,52.79,52.74,52.79,14461.0,49.2112,49.2392,49.1926,49.2392,14461.0
2015-10-13 14:10:00,52.79,52.89,52.77,52.8,45556.0,49.2392,49.3325,49.2206,49.2486,45556.0
2015-10-13 14:20:00,52.8,52.86,52.78,52.86,21471.0,49.2486,49.3045,49.2299,49.3045,21471.0
2015-10-13 14:30:00,52.86,52.86,52.77,52.79,30390.0,49.3045,49.3045,49.2206,49.2392,30390.0
2015-10-13 14:40:00,52.79,52.79,52.75,52.77,42320.0,49.2392,49.2392,49.2019,49.2206,42320.0
2015-10-13 14:50:00,52.76,52.79,52.75,52.75,39209.0,49.2112,49.2392,49.2019,49.2019,39209.0
2015-10-13 15:00:00,52.75,52.81,52.75,52.8,26938.0,49.2019,49.2579,49.2019,49.2486,26938.0
2015-10-13 15:10:00,52.8,52.88,52.74,52.75,82804.0,49.2486,49.3232,49.1926,49.2019,82804.0
2015-10-13 15:20:00,52.75,52.77,52.71,52.76,55614.0,49.2019,49.2206,49.1646,49.2112,55614.0
2015-10-13 15:30:00,52.76,52.76,52.68,52.73,86925.0,49.2112,49.2112,49.1366,49.1833,86925.0
2015-10-13 15:40:00,52.74,52.78,52.73,52.75,114136.0,49.1926,49.2299,49.1833,49.2019,114136.0
2015-10-13 15:50:00,52.75,52.78,52.74,52.75,273237.0,49.2019,49.2299,49.1926,49.2019,273237.0
2015-10-14 09:30:00,52.8,52.86,52.7,52.84,56101.0,49.2486,49.3045,49.1553,49.2859,56101.0
2015-10-14 09:40:00,52.84,53.02,52.78,53.0,143179.0,49.2859,49.4538,49.2299,49.4351,143179.0
2015-10-14 09:50:00,53.0,53.07,52.94,53.01,150001.0,49.4351,49.5004,49.3791,49.4444,150001.0
2015-10-14 10:00:00,53.02,53.04,52.94,52.96,31399.0,49.4538,49.4724,49.3791,49.3978,31399.0
2015-10-14 10:10:00,52.97,53.16,52.97,53.16,43644.0,49.4071,49.5843,49.4071,49.5843,43644.0
2015-10-14 10:20:00,53.16,53.21,53.11,53.19,72616.0,49.5843,49.631,49.5377,49.6123,72616.0
2015-10-14 10:30:00,53.19,53.29,53.18,53.23,68570.0,49.6123,49.7056,49.603,49.6496,68570.0
2015-10-14 10:40:00,53.23,53.28,53.2,53.24,73708.0,49.6496,49.6963,49.6217,49.659,73708.0
2015-10-14 10:50:00,53.23,53.24,53.12,53.12,88235.0,49.6496,49.659,49.547,49.547,88235.0
2015-10-14 11:00:00,53.13,53.14,52.96,52.98,37767.0,49.5564,49.5657,49.3978,49.4165,37767.0
2015-10-14 11:10:00,52.99,53.0,52.93,52.93,20878.0,49.4258,49.4351,49.3698,49.3698,20878.0
2015-10-14 11:20:00,52.93,53.02,52.93,52.99,29884.0,49.3698,49.4538,49.3698,49.4258,29884.0
2015-10-14 11:30:00,52.98,53.01,52.93,52.95,28798.0,49.4165,49.4444,49.3698,49.3885,28798.0
2015-10-14 11:40:00,52.95,53.07,52.93,52.99,73980.0,49.3885,49.5004,49.3698,49.4258,73980.0
2015-10-14 11:50:00,52.99,53.02,52.96,53.0,39841.0,49.4258,49.4538,49.3978,49.4351,39841.0
2015-10-14 12:00:00,53.0,53.01,52.89,52.89,27380.0,49.4351,49.4444,49.3325,49.3325,27380.0
2015-10-14 12:10:00,52.89,52.95,52.89,52.92,25651.0,49.3325,49.3885,49.3325,49.3605,25651.0
2015-10-14 12:20:00,52.91,53.0,52.91,52.97,43988.0,49.3512,49.4351,49.3512,49.4071,43988.0
2015-10-14 12:30:00,52.98,53.04,52.98,52.98,41902.0,49.4165,49.4724,49.4165,49.4165,41902.0
2015-10-14 12:40:00,52.98,53.01,52.96,52.98,28327.0,49.4165,49.4444,49.3978,49.4165,28327.0
2015-10-14 12:50:00,52.98,53.0,52.97,52.98,38800.0,49.4165,49.4351,49.4071,49.4165,38800.0
2015-10-14 13:00:00,52.98,53.0,52.98,53.0,22369.0,49.4165,49.4351,49.4165,49.4351,22369.0
2015-10-14 13:10:00,53.0,53.01,52.92,52.96,57688.0,49.4351,49.4444,49.3605,49.3978,57688.0
2015-10-14 13:20:00,52.97,52.97,52.9,52.95,113083.0,49.4071,49.4071,49.3418,49.3885,113083.0
2015-10-14 13:30:00,52.95,53.01,52.93,53.01,32347.0,49.3885,49.4444,49.3698,49.4444,32347.0
2015-10-14 13:40:00,53.01,53.04,52.98,53.02,31696.0,49.4444,49.4724,49.4165,49.4538,31696.0
2015-10-14 13:50:00,53.01,53.02,52.96,52.99,42570.0,49.4444,49.4538,49.3978,49.4258,42570.0
2015-10-14 14:00:00,53.0,53.01,52.86,52.87,48782.0,49.4351,49.4444,49.3045,49.3139,48782.0
2015-10-14 14:10:00,52.87,52.87,52.81,52.81,23031.0,49.3139,49.3139,49.2579,49.2579,23031.0
2015-10-14 14:20:00,52.8,52.81,52.72,52.72,28026.0,49.2486,49.2579,49.1739,49.1739,28026.0
2015-10-14 14:30:00,52.72,52.77,52.72,52.76,35319.0,49.1739,49.2206,49.1739,49.2112,35319.0
2015-10-14 14:40:00,52.77,52.78,52.7,52.73,22893.0,49.2206,49.2299,49.1553,49.1833,22893.0
2015-10-14 14:50:00,52.74,52.78,52.74,52.76,20070.0,49.1926,49.2299,49.1926,49.2112,20070.0
2015-10-14 15:00:00,52.76,52.85,52.75,52.85,60914.0,49.2112,49.2952,49.2019,49.2952,60914.0
2015-10-14 15:10:00,52.84,52.88,52.81,52.81,46907.0,49.2859,49.3232,49.2579,49.2579,46907.0
2015-10-14 15:20:00,52.8,52.84,52.75,52.83,89158.0,49.2486,49.2859,49.2019,49.2765,89158.0
2015-10-14 15:30:00,52.84,52.9,52.83,52.89,62194.0,49.2859,49.3418,49.2765,49.3325,62194.0
2015-10-14 15:40:00,52.88,52.9,52.78,52.79,80579.0,49.3232,49.3418,49.2299,49.2392,80579.0
2015-10-14 15:50:00,52.78,52.79,52.72,52.78,224109.0,49.2299,49.2392,49.1739,49.2299,224109.0
2015-10-15 09:30:00,52.88,53.27,52.87,53.19,113061.0,49.3232,49.6869,49.3139,49.6123,113061.0
2015-10-15 09:40:00,53.18,53.19,52.96,52.99,105164.0,49.603,49.6123,49.3978,49.4258,105164.0
2015-10-15 09:50:00,52.98,53.04,52.89,53.04,53168.0,49.4165,49.4724,49.3325,49.4724,53168.0
2015-10-15 10:00:00,53.04,53.09,52.96,52.98,116385.0,49.4724,49.5191,49.3978,49.4165,116385.0
2015-10-15 10:10:00,52.98,53.07,52.96,53.01,91834.0,49.4165,49.5004,49.3978,49.4444,91834.0
2015-10-15 10:20:00,53.01,53.13,52.97,53.11,92499.0,49.4444,49.5564,49.4071,49.5377,92499.0
2015-10-15 10:30:00,53.11,53.18,53.04,53.14,53175.0,49.5377,49.603,49.4724,49.5657,53175.0
2015-10-15 10:40:00,53.14,53.24,53.13,53.14,119708.0,49.5657,49.659,49.5564,49.5657,119708.0
2015-10-15 10:50:00,53.14,53.19,53.1,53.13,36632.0,49.5657,49.6123,49.5284,49.5564,36632.0
2015-10-15 11:00:00,53.12,53.24,53.12,53.24,53672.0,49.547,49.659,49.547,49.659,53672.0
2015-10-15 11:10:00,53.24,53.24,53.02,53.16,98810.0,49.659,49.659,49.4538,49.5843,98810.0
2015-10-15 11:20:00,53.16,53.2,53.11,53.19,78020.0,49.5843,49.6217,49.5377,49.6123,78020.0
2015-10-15 11:30:00,53.21,53.38,53.21,53.36,34646.0,49.631,49.7895,49.631,49.7709,34646.0
2015-10-15 11:40:00,53.36,53.5,53.36,53.49,40001.0,49.7709,49.9015,49.7709,49.8921,40001.0
2015-10-15 11:50:00,53.49,53.52,53.45,53.51,58536.0,49.8921,49.9201,49.8548,49.9108,58536.0
2015-10-15 12:00:00,53.5,53.58,53.5,53.58,69742.0,49.9015,49.9761,49.9015,49.9761,69742.0
2015-10-15 12:10:00,53.58,53.58,53.44,53.5,40624.0,49.9761,49.9761,49.8455,49.9015,40624.0
2015-10-15 12:20:00,53.51,53.62,53.48,53.61,48122.0,49.9108,50.0134,49.8828,50.0041,48122.0
2015-10-15 12:30:00,53.6,53.61,53.53,53.53,44469.0,49.9947,50.0041,49.9295,49.9295,44469.0
2015-10-15 12:40:00,53.53,53.54,53.43,53.43,17773.0,49.9295,49.9388,49.8362,49.8362,17773.0
2015-10-15 12:50:00,53.42,53.47,53.4,53.43,47543.0,49.8269,49.8735,49.8082,49.8362,47543.0
2015-10-15 13:00:00,53.44,53.54,53.39,53.54,27373.0,49.8455,49.9388,49.7989,49.9388,27373.0
2015-10-15 13:10:00,53.54,53.6,53.54,53.55,36010.0,49.9388,49.9947,49.9388,49.9481,36010.0
2015-10-15 13:20:00,53.55,53.59,53.54,53.57,26689.0,49.9481,49.9854,49.9388,49.9668,26689.0
2015-10-15 13:30:00,53.57,53.63,53.57,53.62,26926.0,49.9668,50.0227,49.9668,50.0134,26926.0
2015-10-15 13:40:00,53.61,53.63,53.58,53.6,27377.0,50.0041,50.0227,49.9761,49.9947,27377.0
2015-10-15 13:50:00,53.6,53.65,53.59,53.62,39874.0,49.9947,50.0414,49.9854,50.0134,39874.0
2015-10-15 14:00:00,53.62,53.68,53.59,53.63,24841.0,50.0134,50.0694,49.9854,50.0227,24841.0
2015-10-15 14:10:00,53.62,53.71,53.62,53.71,24035.0,50.0134,50.0974,50.0134,50.0974,24035.0
2015-10-15 14:20:00,53.71,53.71,53.65,53.67,18642.0,50.0974,50.0974,50.0414,50.06,18642.0
2015-10-15 14:30:00,53.67,53.77,53.65,53.77,27631.0,50.06,50.1533,50.0414,50.1533,27631.0
2015-10-15 14:40:00,53.76,53.8,53.74,53.75,43911.0,50.144,50.1813,50.1253,50.1347,43911.0
2015-10-15 14:50:00,53.75,53.85,53.74,53.81,46704.0,50.1347,50.2279,50.1253,50.1906,46704.0
2015-10-15 15:00:00,53.8,53.92,53.79,53.85,47850.0,50.1813,50.2932,50.172,50.2279,47850.0
2015-10-15 15:10:00,53.86,53.95,53.85,53.95,71379.0,50.2373,50.3212,50.2279,50.3212,71379.0
2015-10-15 15:20:00,53.95,54.03,53.95,53.98,75939.0,50.3212,50.3958,50.3212,50.3492,75939.0
2015-10-15 15:30:00,53.98,53.99,53.9,53.96,112268.0,50.3492,50.3585,50.2746,50.3305,112268.0
2015-10-15 15:40:00,53.96,54.08,53.94,54.01,111201.0,50.3305,50.4425,50.3119,50.3772,111201.0
2015-10-15 15:50:00,54.0,54.06,53.98,54.05,294225.0,50.3678,50.4238,50.3492,50.4145,294225.0
2015-10-16 09:30:00,53.99,54.35,53.9,54.05,227530.0,50.3585,50.6943,50.2746,50.4145,227530.0
2015-10-16 09:40:00,54.03,54.13,53.88,54.07,55203.0,50.3958,50.4891,50.2559,50.4331,55203.0
2015-10-16 09:50:00,54.08,54.22,54.04,54.18,47991.0,50.4425,50.573,50.4052,50.5357,47991.0
2015-10-16 10:00:00,54.18,54.26,54.15,54.21,81023.0,50.5357,50.6104,50.5078,50.5637,81023.0
2015-10-16 10:10:00,54.2,54.28,54.18,54.2,62454.0,50.5544,50.629,50.5357,50.5544,62454.0
2015-10-16 10:20:00,54.21,54.23,54.01,54.01,86203.0,50.5637,50.5824,50.3772,50.3772,86203.0
2015-10-16 10:30:00,53.99,54.04,53.96,54.04,55638.0,50.3585,50.4052,50.3305,50.4052,55638.0
2015-10-16 10:40:00,54.05,54.05,53.97,54.04,38514.0,50.4145,50.4145,50.3399,50.4052,38514.0
2015-10-16 10:50:00,54.04,54.05,53.94,53.98,49983.0,50.4052,50.4145,50.3119,50.3492,49983.0
2015-10-16 11:00:00,53.98,54.0,53.95,53.99,54016.0,50.3492,50.3678,50.3212,50.3585,54016.0
2015-10-16 11:10:00,54.0,54.03,53.97,54.0,35734.0,50.3678,50.3958,50.3399,50.3678,35734.0
2015-10-16 11:20:00,53.99,54.07,53.98,54.04,102906.0,50.3585,50.4331,50.3492,50.4052,102906.0
2015-10-16 11:30:00,54.04,54.09,54.04,54.07,60647.0,50.4052,50.4518,50.4052,50.4331,60647.0
2015-10-16 11:40:00,54.08,54.15,54.08,54.11,24985.0,50.4425,50.5078,50.4425,50.4704,24985.0
2015-10-16 11:50:00,54.11,54.17,54.09,54.17,56532.0,50.4704,50.5264,50.4518,50.5264,56532.0
2015-10-16 12:00:00,54.17,54.18,54.1,54.11,27327.0,50.5264,50.5357,50.4611,50.4704,27327.0
2015-10-16 12:10:00,54.11,54.17,54.1,54.14,70170.0,50.4704,50.5264,50.4611,50.4984,70170.0
2015-10-16 12:20:00,54.14,54.19,54.13,54.14,52763.0,50.4984,50.5451,50.4891,50.4984,52763.0
2015-10-16 12:30:00,54.14,54.24,54.14,54.21,37831.0,50.4984,50.5917,50.4984,50.5637,37831.0
2015-10-16 12:40:00,54.22,54.24,54.18,54.24,25022.0,50.573,50.5917,50.5357,50.5917,25022.0
2015-10-16 12:50:00,54.24,54.27,54.21,54.23,30219.0,50.5917,50.6197,50.5637,50.5824,30219.0
2015-10-16 13:00:00,54.23,54.27,54.22,54.22,29979.0,50.5824,50.6197,50.573,50.573,29979.0
2015-10-16 13:10:00,54.23,54.23,54.05,54.11,124662.0,50.5824,50.5824,50.4145,50.4704,124662.0
2015-10-16 13:20:00,54.11,54.11,54.04,54.04,62822.0,50.4704,50.4704,50.4052,50.4052,62822.0
2015-10-16 13:30:00,54.03,54.08,54.03,54.06,80108.0,50.3958,50.4425,50.3958,50.4238,80108.0
2015-10-16 13:40:00,54.06,54.09,54.05,54.06,101572.0,50.4238,50.4518,50.4145,50.4238,101572.0
2015-10-16 13:50:00,54.06,54.07,54.02,54.02,190112.0,50.4238,50.4331,50.3865,50.3865,190112.0
2015-10-16 14:00:00,54.01,54.01,53.95,54.0,61213.0,50.3772,50.3772,50.3212,50.3678,61213.0
2015-10-16 14:10:00,54.01,54.07,54.01,54.02,71694.0,50.3772,50.4331,50.3772,50.3865,71694.0
2015-10-16 14:20:00,54.02,54.06,53.99,54.01,78640.0,50.3865,50.4238,50.3585,50.3772,78640.0
2015-10-16 14:30:00,54.01,54.07,54.01,54.03,49091.0,50.3772,50.4331,50.3772,50.3958,49091.0
2015-10-16 14:40:00,54.03,54.09,54.03,54.07,33268.0,50.3958,50.4518,50.3958,50.4331,33268.0
2015-10-16 14:50:00,54.07,54.08,54.0,54.04,54614.0,50.4331,50.4425,50.3678,50.4052,54614.0
2015-10-16 15:00:00,54.05,54.06,54.01,54.02,61487.0,50.4145,50.4238,50.3772,50.3865,61487.0
2015-10-16 15:10:00,54.02,54.05,53.99,54.03,67193.0,50.3865,50.4145,50.3585,50.3958,67193.0
2015-10-16 15:20:00,54.03,54.05,54.01,54.03,67182.0,50.3958,50.4145,50.3772,50.3958,67182.0
2015-10-16 15:30:00,54.03,54.09,54.02,54.07,103866.0,50.3958,50.4518,50.3865,50.4331,103866.0
2015-10-16 15:40:00,54.07,54.13,54.03,54.08,339055.0,50.4331,50.4891,50.3958,50.4425,339055.0
2015-10-16 15:50:00,54.08,54.08,53.98,54.03,587738.0,50.4425,50.4425,50.3492,50.3958,587738.0
2015-10-19 09:30:00,53.93,54.02,53.73,53.96,62306.0,50.3026,50.3865,50.116,50.3305,62306.0
2015-10-19 09:40:00,53.97,53.99,53.77,53.79,59024.0,50.3399,50.3585,50.1533,50.172,59024.0
2015-10-19 09:50:00,53.79,53.83,53.71,53.78,41625.0,50.172,50.2093,50.0974,50.1626,41625.0
2015-10-19 10:00:00,53.79,53.89,53.77,53.89,72659.0,50.172,50.2652,50.1533,50.2652,72659.0
2015-10-19 10:10:00,53.88,53.89,53.68,53.71,44375.0,50.2559,50.2652,50.0694,50.0974,44375.0
2015-10-19 10:20:00,53.72,53.72,53.62,53.66,51499.0,50.1067,50.1067,50.0134,50.0507,51499.0
2015-10-19 10:30:00,53.65,53.73,53.63,53.71,56303.0,50.0414,50.116,50.0227,50.0974,56303.0
2015-10-19 10:40:00,53.7,53.74,53.67,53.71,60260.0,50.088,50.1253,50.06,50.0974,60260.0
2015-10-19 10:50:00,53.7,53.72,53.63,53.68,47452.0,50.088,50.1067,50.0227,50.0694,47452.0
2015-10-19 11:00:00,53.68,53.72,53.66,53.7,88975.0,50.0694,50.1067,50.0507,50.088,88975.0
2015-10-19 11:10:00,53.69,53.8,53.64,53.8,74644.0,50.0787,50.1813,50.0321,50.1813,74644.0
2015-10-19 11:20:00,53.8,53.88,53.78,53.79,80019.0,50.1813,50.2559,50.1626,50.172,80019.0
2015-10-19 11:30:00,53.79,53.83,53.78,53.81,61393.0,50.172,50.2093,50.1626,50.1906,61393.0
2015-10-19 11:40:00,53.82,53.92,53.8,53.92,52114.0,50.2,50.2932,50.1813,50.2932,52114.0
2015-10-19 11:50:00,53.91,53.96,53.89,53.9,39006.0,50.2839,50.3305,50.2652,50.2746,39006.0
2015-10-19 12:00:00,53.91,53.92,53.85,53.87,38256.0,50.2839,50.2932,50.2279,50.2466,38256.0
2015-10-19 12:10:00,53.87,53.91,53.86,53.91,43063.0,50.2466,50.2839,50.2373,50.2839,43063.0
2015-10-19 12:20:00,53.91,54.01,53.9,54.01,49287.0,50.2839,50.3772,50.2746,50.3772,49287.0
2015-10-19 12:30:00,54.01,54.06,53.92,54.05,28065.0,50.3772,50.4238,50.2932,50.4145,28065.0
2015-10-19 12:40:00,54.05,54.06,53.98,54.01,69763.0,50.4145,50.4238,50.3492,50.3772,69763.0
2015-10-19 12:50:00,54.01,54.01,53.97,53.98,39323.0,50.3772,50.3772,50.3399,50.3492,39323.0
2015-10-19 13:00:00,53.99,54.01,53.92,53.96,34512.0,50.3585,50.3772,50.2932,50.3305,34512.0
2015-10-19 13:10:00,53.97,54.01,53.96,53.97,38484.0,50.3399,50.3772,50.3305,50.3399,38484.0
2015-10-19 13:20:00,53.97,54.02,53.93,53.98,39620.0,50.3399,50.3865,50.3026,50.3492,39620.0
2015-10-19 13:30:00,53.98,54.01,53.96,53.99,35424.0,50.3492,50.3772,50.3305,50.3585,35424.0
2015-10-19 13:40:00,53.99,54.01,53.95,53.96,35176.0,50.3585,50.3772,50.3212,50.3305,35176.0
2015-10-19 13:50:00,53.95,53.96,53.91,53.93,59507.0,50.3212,50.3305,50.2839,50.3026,59507.0
2015-10-19 14:00:00,53.92,53.95,53.89,53.91,41615.0,50.2932,50.3212,50.2652,50.2839,41615.0
2015-10-19 14:10:00,53.91,53.94,53.9,53.94,38052.0,50.2839,50.3119,50.2746,50.3119,38052.0
2015-10-19 14:20:00,53.93,53.98,53.91,53.98,55024.0,50.3026,50.3492,50.2839,50.3492,55024.0
2015-10-19 14:30:00,53.98,54.24,53.97,54.23,201325.0,50.3492,50.5917,50.3399,50.5824,201325.0
2015-10-19 14:40:00,54.24,54.27,54.18,54.18,35582.0,50.5917,50.6197,50.5357,50.5357,35582.0
2015-10-19 14:50:00,54.18,54.2,54.15,54.16,51034.0,50.5357,50.5544,50.5078,50.5171,51034.0
2015-10-19 15:00:00,54.16,54.16,54.1,54.15,62761.0,50.5171,50.5171,50.4611,50.5078,62761.0
2015-10-19 15:10:00,54.14,54.16,54.13,54.13,67993.0,50.4984,50.5171,50.4891,50.4891,67993.0
2015-10-19 15:20:00,54.14,54.21,54.13,54.2,56605.0,50.4984,50.5637,50.4891,50.5544,56605.0
2015-10-19 15:30:00,54.19,54.21,54.13,54.14,102556.0,50.5451,50.5637,50.4891,50.4984,102556.0
2015-10-19 15:40:00,54.13,54.21,54.11,54.2,119015.0,50.4891,50.5637,50.4704,50.5544,119015.0
2015-10-19 15:50:00,54.2,54.29,54.19,54.29,241150.0,50.5544,50.6383,50.5451,50.6383,241150.0
2015-10-20 09:30:00,54.09,54.36,54.0,54.25,39411.0,50.4518,50.7036,50.3678,50.601,39411.0
2015-10-20 09:40:00,54.27,54.27,54.08,54.23,34207.0,50.6197,50.6197,50.4425,50.5824,34207.0
2015-10-20 09:50:00,54.23,54.48,54.22,54.44,31929.0,50.5824,50.8156,50.573,50.7782,31929.0
2015-10-20 10:00:00,54.43,54.43,54.25,54.28,36557.0,50.7689,50.7689,50.601,50.629,36557.0
2015-10-20 10:10:00,54.25,54.39,54.24,54.37,18361.0,50.601,50.7316,50.5917,50.713,18361.0
2015-10-20 10:20:00,54.36,54.45,54.34,54.39,25516.0,50.7036,50.7876,50.685,50.7316,25516.0
2015-10-20 10:30:00,54.4,54.65,54.4,54.6,52030.0,50.7409,50.9741,50.7409,50.9275,52030.0
2015-10-20 10:40:00,54.59,54.65,54.55,54.59,57639.0,50.9182,50.9741,50.8809,50.9182,57639.0
2015-10-20 10:50:00,54.59,54.65,54.58,54.61,29426.0,50.9182,50.9741,50.9088,50.9368,29426.0
2015-10-20 11:00:00,54.61,54.75,54.61,54.71,36229.0,50.9368,51.0674,50.9368,51.0301,36229.0
2015-10-20 11:10:00,54.72,54.78,54.69,54.75,27088.0,51.0394,51.0954,51.0114,51.0674,27088.0
2015-10-20 11:20:00,54.75,54.83,54.74,54.8,19693.0,51.0674,51.142,51.0581,51.114,19693.0
2015-10-20 11:30:00,54.8,54.81,54.7,54.7,17046.0,51.114,51.1234,51.0208,51.0208,17046.0
2015-10-20 11:40:00,54.67,54.75,54.65,54.72,24699.0,50.9928,51.0674,50.9741,51.0394,24699.0
2015-10-20 11:50:00,54.72,54.75,54.61,54.64,23045.0,51.0394,51.0674,50.9368,50.9648,23045.0
2015-10-20 12:00:00,54.63,54.68,54.6,54.66,17308.0,50.9555,51.0021,50.9275,50.9835,17308.0
2015-10-20 12:10:00,54.66,54.73,54.64,54.73,12958.0,50.9835,51.0487,50.9648,51.0487,12958.0
2015-10-20 12:20:00,54.72,54.73,54.66,54.69,17288.0,51.0394,51.0487,50.9835,51.0114,17288.0
2015-10-20 12:30:00,54.69,54.72,54.61,54.66,23969.0,51.0114,51.0394,50.9368,50.9835,23969.0
2015-10-20 12:40:00,54.67,54.69,54.6,54.6,18372.0,50.9928,51.0114,50.9275,50.9275,18372.0
2015-10-20 12:50:00,54.6,54.6,54.52,54.54,88493.0,50.9275,50.9275,50.8529,50.8715,88493.0
2015-10-20 13:00:00,54.54,54.54,54.48,54.49,27460.0,50.8715,50.8715,50.8156,50.8249,27460.0
2015-10-20 13:10:00,54.48,54.54,54.48,54.52,18691.0,50.8156,50.8715,50.8156,50.8529,18691.0
2015-10-20 13:20:00,54.52,54.52,54.43,54.46,18226.0,50.8529,50.8529,50.7689,50.7969,18226.0
2015-10-20 13:30:00,54.45,54.46,54.39,54.44,16268.0,50.7876,50.7969,50.7316,50.7782,16268.0
2015-10-20 13:40:00,54.45,54.48,54.41,54.48,12606.0,50.7876,50.8156,50.7503,50.8156,12606.0
2015-10-20 13:50:00,54.49,54.5,54.44,54.46,18308.0,50.8249,50.8342,50.7782,50.7969,18308.0
2015-10-20 14:00:00,54.46,54.49,54.42,54.46,20425.0,50.7969,50.8249,50.7596,50.7969,20425.0
2015-10-20 14:10:00,54.47,54.5,54.42,54.46,23872.0,50.8062,50.8342,50.7596,50.7969,23872.0
2015-10-20 14:20:00,54.46,54.48,54.4,54.42,29652.0,50.7969,50.8156,50.7409,50.7596,29652.0
2015-10-20 14:30:00,54.42,54.42,54.33,54.37,41054.0,50.7596,50.7596,50.6756,50.713,41054.0
2015-10-20 14:40:00,54.37,54.4,54.36,54.39,31473.0,50.713,50.7409,50.7036,50.7316,31473.0
2015-10-20 14:50:00,54.38,54.44,54.38,54.41,22360.0,50.7223,50.7782,50.7223,50.7503,22360.0
2015-10-20 15:00:00,54.42,54.44,54.35,54.36,29040.0,50.7596,50.7782,50.6943,50.7036,29040.0
2015-10-20 15:10:00,54.35,54.4,54.31,54.33,48695.0,50.6943,50.7409,50.657,50.6756,48695.0
2015-10-20 15:20:00,54.33,54.37,54.32,54.36,45106.0,50.6756,50.713,50.6663,50.7036,45106.0
2015-10-20 15:30:00,54.36,54.39,54.32,54.38,61565.0,50.7036,50.7316,50.6663,50.7223,61565.0
2015-10-20 15:40:00,54.37,54.37,54.3,54.3,81696.0,50.713,50.713,50.6477,50.6477,81696.0
2015-10-20 15:50:00,54.31,54.37,54.29,54.34,108045.0,50.657,50.713,50.6383,50.685,108045.0
2015-10-21 09:30:00,54.71,54.99,54.57,54.72,71421.0,51.0301,51.2913,50.8995,51.0394,71421.0
2015-10-21 09:40:00,54.71,54.71,54.43,54.63,36579.0,51.0301,51.0301,50.7689,50.9555,36579.0
2015-10-21 09:50:00,54.62,54.66,54.5,54.62,67771.0,50.9461,50.9835,50.8342,50.9461,67771.0
2015-10-21 10:00:00,54.62,54.87,54.6,54.87,44295.0,50.9461,51.1793,50.9275,51.1793,44295.0
2015-10-21 10:10:00,54.88,54.88,54.73,54.77,41045.0,51.1887,51.1887,51.0487,51.0861,41045.0
2015-10-21 10:20:00,54.75,54.82,54.72,54.77,57439.0,51.0674,51.1327,51.0394,51.0861,57439.0
2015-10-21 10:30:00,54.78,54.78,54.64,54.69,30970.0,51.0954,51.0954,50.9648,51.0114,30970.0
2015-10-21 10:40:00,54.68,54.68,54.5,54.55,18156.0,51.0021,51.0021,50.8342,50.8809,18156.0
2015-10-21 10:50:00,54.53,54.68,54.47,54.66,37133.0,50.8622,51.0021,50.8062,50.9835,37133.0
2015-10-21 11:00:00,54.65,54.76,54.49,54.55,144885.0,50.9741,51.0767,50.8249,50.8809,144885.0
2015-10-21 11:10:00,54.55,54.55,54.45,54.49,31824.0,50.8809,50.8809,50.7876,50.8249,31824.0
2015-10-21 11:20:00,54.49,54.5,54.44,54.49,22770.0,50.8249,50.8342,50.7782,50.8249,22770.0
2015-10-21 11:30:00,54.47,54.47,54.36,54.39,43311.0,50.8062,50.8062,50.7036,50.7316,43311.0
2015-10-21 11:40:00,54.38,54.41,54.34,54.4,26030.0,50.7223,50.7503,50.685,50.7409,26030.0
2015-10-21 11:50:00,54.39,54.46,54.38,54.43,25877.0,50.7316,50.7969,50.7223,50.7689,25877.0
2015-10-21 12:00:00,54.44,54.44,54.35,54.39,16496.0,50.7782,50.7782,50.6943,50.7316,16496.0
2015-10-21 12:10:00,54.39,54.42,54.35,54.38,19336.0,50.7316,50.7596,50.6943,50.7223,19336.0
2015-10-21 12:20:00,54.38,54.38,54.34,54.36,14312.0,50.7223,50.7223,50.685,50.7036,14312.0
2015-10-21 12:30:00,54.36,54.42,54.29,54.39,47805.0,50.7036,50.7596,50.6383,50.7316,47805.0
2015-10-21 12:40:00,54.4,54.41,54.34,54.38,47488.0,50.7409,50.7503,50.685,50.7223,47488.0
2015-10-21 12:50:00,54.37,54.39,54.29,54.29,23335.0,50.713,50.7316,50.6383,50.6383,23335.0
2015-10-21 13:00:00,54.3,54.41,54.29,54.4,46892.0,50.6477,50.7503,50.6383,50.7409,46892.0
2015-10-21 13:10:00,54.39,54.41,54.3,54.32,24119.0,50.7316,50.7503,50.6477,50.6663,24119.0
2015-10-21 13:20:00,54.3,54.34,54.25,54.26,15156.0,50.6477,50.685,50.601,50.6104,15156.0
2015-10-21 13:30:00,54.27,54.36,54.25,54.25,20529.0,50.6197,50.7036,50.601,50.601,20529.0
2015-10-21 13:40:00,54.26,54.31,54.26,54.26,14144.0,50.6104,50.657,50.6104,50.6104,14144.0
2015-10-21 13:50:00,54.26,54.29,54.21,54.23,22276.0,50.6104,50.6383,50.5637,50.5824,22276.0
2015-10-21 14:00:00,54.22,54.28,54.2,54.26,17327.0,50.573,50.629,50.5544,50.6104,17327.0
2015-10-21 14:10:00,54.27,54.28,54.21,54.25,23115.0,50.6197,50.629,50.5637,50.601,23115.0
2015-10-21 14:20:00,54.26,54.27,54.17,54.21,24073.0,50.6104,50.6197,50.5264,50.5637,24073.0
2015-10-21 14:30:00,54.21,54.27,54.2,54.26,63375.0,50.5637,50.6197,50.5544,50.6104,63375.0
2015-10-21 14:40:00,54.26,54.33,54.26,54.31,18298.0,50.6104,50.6756,50.6104,50.657,18298.0
2015-10-21 14:50:00,54.32,54.34,54.27,54.29,32653.0,50.6663,50.685,50.6197,50.6383,32653.0
2015-10-21 15:00:00,54.3,54.31,54.23,54.27,23281.0,50.6477,50.657,50.5824,50.6197,23281.0
2015-10-21 15:10:00,54.27,54.27,54.14,54.15,41784.0,50.6197,50.6197,50.4984,50.5078,41784.0
2015-10-21 15:20:00,54.15,54.22,54.14,54.22,33816.0,50.5078,50.573,50.4984,50.573,33816.0
2015-10-21 15:30:00,54.22,54.26,54.15,54.26,42264.0,50.573,50.6104,50.5078,50.6104,42264.0
2015-10-21 15:40:00,54.27,54.27,54.16,54.21,85686.0,50.6197,50.6197,50.5171,50.5637,85686.0
2015-10-21 15:50:00,54.2,54.21,54.13,54.17,172033.0,50.5544,50.5637,50.4891,50.5264,172033.0
2015-10-22 09:30:00,54.24,54.64,54.24,54.43,62145.0,50.5917,50.9648,50.5917,50.7689,62145.0
2015-10-22 09:40:00,54.44,54.66,54.41,54.57,51562.0,50.7782,50.9835,50.7503,50.8995,51562.0
2015-10-22 09:50:00,54.58,54.58,54.36,54.38,47397.0,50.9088,50.9088,50.7036,50.7223,47397.0
2015-10-22 10:00:00,54.38,54.39,54.22,54.34,26019.0,50.7223,50.7316,50.573,50.685,26019.0
2015-10-22 10:10:00,54.35,54.61,54.33,54.61,48570.0,50.6943,50.9368,50.6756,50.9368,48570.0
2015-10-22 10:20:00,54.6,54.65,54.57,54.6,54235.0,50.9275,50.9741,50.8995,50.9275,54235.0
2015-10-22 10:30:00,54.59,54.62,54.44,54.5,45062.0,50.9182,50.9461,50.7782,50.8342,45062.0
2015-10-22 10:40:00,54.49,54.57,54.47,54.53,53448.0,50.8249,50.8995,50.8062,50.8622,53448.0
2015-10-22 10:50:00,54.53,54.6,54.49,54.59,51068.0,50.8622,50.9275,50.8249,50.9182,51068.0
2015-10-22 11:00:00,54.6,54.63,54.49,54.49,50700.0,50.9275,50.9555,50.8249,50.8249,50700.0
2015-10-22 11:10:00,54.48,54.49,54.43,54.49,40392.0,50.8156,50.8249,50.7689,50.8249,40392.0
2015-10-22 11:20:00,54.49,54.51,54.4,54.43,95611.0,50.8249,50.8435,50.7409,50.7689,95611.0
2015-10-22 11:30:00,54.43,54.44,54.4,54.41,38848.0,50.7689,50.7782,50.7409,50.7503,38848.0
2015-10-22 11:40:00,54.42,54.44,54.39,54.43,57971.0,50.7596,50.7782,50.7316,50.7689,57971.0
2015-10-22 11:50:00,54.43,54.45,54.38,54.38,47641.0,50.7689,50.7876,50.7223,50.7223,47641.0
2015-10-22 12:00:00,54.38,54.41,54.34,54.37,24093.0,50.7223,50.7503,50.685,50.713,24093.0
2015-10-22 12:10:00,54.38,54.42,54.34,54.39,34165.0,50.7223,50.7596,50.685,50.7316,34165.0
2015-10-22 12:20:00,54.38,54.53,54.38,54.47,38627.0,50.7223,50.8622,50.7223,50.8062,38627.0
2015-10-22 12:30:00,54.47,54.51,54.44,54.48,28970.0,50.8062,50.8435,50.7782,50.8156,28970.0
2015-10-22 12:40:00,54.49,54.52,54.38,54.39,29661.0,50.8249,50.8529,50.7223,50.7316,29661.0
2015-10-22 12:50:00,54.38,54.49,54.37,54.47,36395.0,50.7223,50.8249,50.713,50.8062,36395.0
2015-10-22 13:00:00,54.46,54.57,54.45,54.55,21575.0,50.7969,50.8995,50.7876,50.8809,21575.0
2015-10-22 13:10:00,54.54,54.59,54.54,54.57,26255.0,50.8715,50.9182,50.8715,50.8995,26255.0
2015-10-22 13:20:00,54.56,54.56,54.51,54.55,39460.0,50.8902,50.8902,50.8435,50.8809,39460.0
2015-10-22 13:30:00,54.56,54.63,54.55,54.6,33355.0,50.8902,50.9555,50.8809,50.9275,33355.0
2015-10-22 13:40:00,54.61,54.67,54.6,54.65,29128.0,50.9368,50.9928,50.9275,50.9741,29128.0
2015-10-22 13:50:00,54.65,54.7,54.63,54.67,40440.0,50.9741,51.0208,50.9555,50.9928,40440.0
2015-10-22 14:00:00,54.67,54.67,54.53,54.55,37154.0,50.9928,50.9928,50.8622,50.8809,37154.0
2015-10-22 14:10:00,54.55,54.6,54.51,54.56,40919.0,50.8809,50.9275,50.8435,50.8902,40919.0
2015-10-22 14:20:00,54.55,54.62,54.51,54.53,45701.0,50.8809,50.9461,50.8435,50.8622,45701.0
2015-10-22 14:30:00,54.54,54.63,54.52,54.6,32030.0,50.8715,50.9555,50.8529,50.9275,32030.0
2015-10-22 14:40:00,54.61,54.62,54.5,54.51,32087.0,50.9368,50.9461,50.8342,50.8435,32087.0
2015-10-22 14:50:00,54.5,54.6,54.46,54.54,69036.0,50.8342,50.9275,50.7969,50.8715,69036.0
2015-10-22 15:00:00,54.54,54.55,54.41,54.43,63769.0,50.8715,50.8809,50.7503,50.7689,63769.0
2015-10-22 15:10:00,54.42,54.48,54.39,54.45,66318.0,50.7596,50.8156,50.7316,50.7876,66318.0
2015-10-22 15:20:00,54.45,54.5,54.39,54.48,55315.0,50.7876,50.8342,50.7316,50.8156,55315.0
2015-10-22 15:30:00,54.48,54.5,54.45,54.46,40369.0,50.8156,50.8342,50.7876,50.7969,40369.0
2015-10-22 15:40:00,54.46,54.51,54.46,54.48,84430.0,50.7969,50.8435,50.7969,50.8156,84430.0
2015-10-22 15:50:00,54.48,54.51,54.46,54.49,186239.0,50.8156,50.8435,50.7969,50.8249,186239.0
2015-10-23 09:30:00,54.41,54.52,54.13,54.42,69654.0,50.7503,50.8529,50.4891,50.7596,69654.0
2015-10-23 09:40:00,54.42,54.57,54.32,54.46,99256.0,50.7596,50.8995,50.6663,50.7969,99256.0
2015-10-23 09:50:00,54.47,54.5,54.32,54.44,40423.0,50.8062,50.8342,50.6663,50.7782,40423.0
2015-10-23 10:00:00,54.44,54.49,54.31,54.33,41502.0,50.7782,50.8249,50.657,50.6756,41502.0
2015-10-23 10:10:00,54.32,54.33,54.17,54.17,34725.0,50.6663,50.6756,50.5264,50.5264,34725.0
2015-10-23 10:20:00,54.17,54.37,54.13,54.35,58275.0,50.5264,50.713,50.4891,50.6943,58275.0
2015-10-23 10:30:00,54.35,54.37,54.24,54.27,33348.0,50.6943,50.713,50.5917,50.6197,33348.0
2015-10-23 10:40:00,54.26,54.37,54.21,54.32,27436.0,50.6104,50.713,50.5637,50.6663,27436.0
2015-10-23 10:50:00,54.33,54.34,54.18,54.19,15735.0,50.6756,50.685,50.5357,50.5451,15735.0
2015-10-23 11:00:00,54.18,54.27,54.18,54.24,22740.0,50.5357,50.6197,50.5357,50.5917,22740.0
2015-10-23 11:10:00,54.27,54.27,54.05,54.09,30390.0,50.6197,50.6197,50.4145,50.4518,30390.0
2015-10-23 11:20:00,54.09,54.11,53.98,54.05,25977.0,50.4518,50.4704,50.3492,50.4145,25977.0
2015-10-23 11:30:00,54.06,54.09,53.98,54.01,24442.0,50.4238,50.4518,50.3492,50.3772,24442.0
2015-10-23 11:40:00,54.01,54.07,53.94,53.95,48585.0,50.3772,50.4331,50.3119,50.3212,48585.0
2015-10-23 11:50:00,53.95,53.97,53.83,53.85,21332.0,50.3212,50.3399,50.2093,50.2279,21332.0
2015-10-23 12:00:00,53.85,53.93,53.81,53.83,18159.0,50.2279,50.3026,50.1906,50.2093,18159.0
2015-10-23 12:10:00,53.86,53.86,53.78,53.81,14811.0,50.2373,50.2373,50.1626,50.1906,14811.0
2015-10-23 12:20:00,53.8,53.81,53.75,53.79,16852.0,50.1813,50.1906,50.1347,50.172,16852.0
2015-10-23 12:30:00,53.79,53.8,53.68,53.72,20494.0,50.172,50.1813,50.0694,50.1067,20494.0
2015-10-23 12:40:00,53.73,53.78,53.67,53.76,93851.0,50.116,50.1626,50.06,50.144,93851.0
2015-10-23 12:50:00,53.76,53.8,53.71,53.8,94742.0,50.144,50.1813,50.0974,50.1813,94742.0
2015-10-23 13:00:00,53.8,53.81,53.72,53.77,28958.0,50.1813,50.1906,50.1067,50.1533,28958.0
2015-10-23 13:10:00,53.79,53.84,53.76,53.81,41526.0,50.172,50.2186,50.144,50.1906,41526.0
2015-10-23 13:20:00,53.81,53.88,53.79,53.79,18030.0,50.1906,50.2559,50.172,50.172,18030.0
2015-10-23 13:30:00,53.79,53.84,53.77,53.77,18521.0,50.172,50.2186,50.1533,50.1533,18521.0
2015-10-23 13:40:00,53.77,53.79,53.73,53.74,27419.0,50.1533,50.172,50.116,50.1253,27419.0
2015-10-23 13:50:00,53.75,53.77,53.7,53.7,34836.0,50.1347,50.1533,50.088,50.088,34836.0
2015-10-23 14:00:00,53.7,53.77,53.7,53.71,25764.0,50.088,50.1533,50.088,50.0974,25764.0
2015-10-23 14:10:00,53.72,53.8,53.71,53.79,16935.0,50.1067,50.1813,50.0974,50.172,16935.0
2015-10-23 14:20:00,53.8,53.81,53.74,53.74,43798.0,50.1813,50.1906,50.1253,50.1253,43798.0
2015-10-23 14:30:00,53.75,53.77,53.73,53.76,46081.0,50.1347,50.1533,50.116,50.144,46081.0
2015-10-23 14:40:00,53.75,53.77,53.74,53.75,51117.0,50.1347,50.1533,50.1253,50.1347,51117.0
2015-10-23 14:50:00,53.75,53.76,53.7,53.73,19818.0,50.1347,50.144,50.088,50.116,19818.0
2015-10-23 15:00:00,53.73,53.76,53.71,53.73,24692.0,50.116,50.144,50.0974,50.116,24692.0
2015-10-23 15:10:00,53.72,53.76,53.7,53.73,25939.0,50.1067,50.144,50.088,50.116,25939.0
2015-10-23 15:20:00,53.73,53.74,53.66,53.7,36707.0,50.116,50.1253,50.0507,50.088,36707.0
2015-10-23 15:30:00,53.7,53.74,53.66,53.67,40119.0,50.088,50.1253,50.0507,50.06,40119.0
2015-10-23 15:40:00,53.67,53.78,53.67,53.71,63612.0,50.06,50.1626,50.06,50.0974,63612.0
2015-10-23 15:50:00,53.71,53.71,53.57,53.63,418606.0,50.0974,50.0974,49.9668,50.0227,418606.0
2015-10-26 09:30:00,53.77,53.8,53.27,53.36,179140.0,50.1533,50.1813,49.6869,49.7709,179140.0
2015-10-26 09:40:00,53.37,53.49,53.34,53.43,48230.0,49.7802,49.8921,49.7522,49.8362,48230.0
2015-10-26 09:50:00,53.44,53.46,53.31,53.32,52363.0,49.8455,49.8642,49.7243,49.7336,52363.0
2015-10-26 10:00:00,53.31,53.55,53.29,53.53,108534.0,49.7243,49.9481,49.7056,49.9295,108534.0
2015-10-26 10:10:00,53.53,53.54,53.37,53.51,63744.0,49.9295,49.9388,49.7802,49.9108,63744.0
2015-10-26 10:20:00,53.51,53.58,53.5,53.51,22687.0,49.9108,49.9761,49.9015,49.9108,22687.0
2015-10-26 10:30:00,53.51,53.52,53.39,53.46,23389.0,49.9108,49.9201,49.7989,49.8642,23389.0
2015-10-26 10:40:00,53.46,53.46,53.34,53.35,17632.0,49.8642,49.8642,49.7522,49.7616,17632.0
2015-10-26 10:50:00,53.36,53.44,53.3,53.42,32265.0,49.7709,49.8455,49.7149,49.8269,32265.0
2015-10-26 11:00:00,53.42,53.54,53.42,53.54,20826.0,49.8269,49.9388,49.8269,49.9388,20826.0
2015-10-26 11:10:00,53.56,53.6,53.44,53.59,30170.0,49.9574,49.9947,49.8455,49.9854,30170.0
2015-10-26 11:20:00,53.59,53.64,53.54,53.55,22198.0,49.9854,50.0321,49.9388,49.9481,22198.0
2015-10-26 11:30:00,53.55,53.56,53.5,53.5,23575.0,49.9481,49.9574,49.9015,49.9015,23575.0
2015-10-26 11:40:00,53.5,53.61,53.5,53.54,22353.0,49.9015,50.0041,49.9015,49.9388,22353.0
2015-10-26 11:50:00,53.52,53.63,53.52,53.62,34165.0,49.9201,50.0227,49.9201,50.0134,34165.0
2015-10-26 12:00:00,53.63,53.73,53.63,53.7,122547.0,50.0227,50.116,50.0227,50.088,122547.0
2015-10-26 12:10:00,53.69,53.76,53.65,53.72,45273.0,50.0787,50.144,50.0414,50.1067,45273.0
2015-10-26 12:20:00,53.72,53.72,53.6,53.65,33892.0,50.1067,50.1067,49.9947,50.0414,33892.0
2015-10-26 12:30:00,53.66,53.81,53.66,53.81,57280.0,50.0507,50.1906,50.0507,50.1906,57280.0
2015-10-26 12:40:00,53.81,53.88,53.73,53.87,42350.0,50.1906,50.2559,50.116,50.2466,42350.0
2015-10-26 12:50:00,53.87,53.91,53.82,53.85,105611.0,50.2466,50.2839,50.2,50.2279,105611.0
2015-10-26 13:00:00,53.84,53.86,53.74,53.76,24233.0,50.2186,50.2373,50.1253,50.144,24233.0
2015-10-26 13:10:00,53.75,53.8,53.72,53.76,18295.0,50.1347,50.1813,50.1067,50.144,18295.0
2015-10-26 13:20:00,53.77,53.8,53.71,53.74,30205.0,50.1533,50.1813,50.0974,50.1253,30205.0
2015-10-26 13:30:00,53.74,53.85,53.74,53.83,23386.0,50.1253,50.2279,50.1253,50.2093,23386.0
2015-10-26 13:40:00,53.84,53.88,53.78,53.85,30944.0,50.2186,50.2559,50.1626,50.2279,30944.0
2015-10-26 13:50:00,53.85,53.91,53.8,53.81,45481.0,50.2279,50.2839,50.1813,50.1906,45481.0
2015-10-26 14:00:00,53.82,53.88,53.8,53.81,70802.0,50.2,50.2559,50.1813,50.1906,70802.0
2015-10-26 14:10:00,53.81,53.83,53.74,53.77,39784.0,50.1906,50.2093,50.1253,50.1533,39784.0
2015-10-26 14:20:00,53.77,53.77,53.69,53.71,50744.0,50.1533,50.1533,50.0787,50.0974,50744.0
2015-10-26 14:30:00,53.72,53.74,53.68,53.71,38414.0,50.1067,50.1253,50.0694,50.0974,38414.0
2015-10-26 14:40:00,53.7,53.78,53.67,53.78,135985.0,50.088,50.1626,50.06,50.1626,135985.0
2015-10-26 14:50:00,53.78,53.87,53.73,53.86,197879.0,50.1626,50.2466,50.116,50.2373,197879.0
2015-10-26 15:00:00,53.85,53.89,53.8,53.82,72454.0,50.2279,50.2652,50.1813,50.2,72454.0
2015-10-26 15:10:00,53.82,53.84,53.76,53.77,48818.0,50.2,50.2186,50.144,50.1533,48818.0
2015-10-26 15:20:00,53.77,53.86,53.76,53.8,97337.0,50.1533,50.2373,50.144,50.1813,97337.0
2015-10-26 15:30:00,53.8,53.8,53.68,53.7,147961.0,50.1813,50.1813,50.0694,50.088,147961.0
2015-10-26 15:40:00,53.7,53.76,53.69,53.74,432874.0,50.088,50.144,50.0787,50.1253,432874.0
2015-10-26 15:50:00,53.75,53.81,53.71,53.79,265253.0,50.1347,50.1906,50.0974,50.172,265253.0
2015-10-27 09:30:00,53.73,54.08,53.73,53.87,55798.0,50.116,50.4425,50.116,50.2466,55798.0
2015-10-27 09:40:00,53.85,53.97,53.78,53.91,80657.0,50.2279,50.3399,50.1626,50.2839,80657.0
2015-10-27 09:50:00,53.91,53.97,53.8,53.9,159359.0,50.2839,50.3399,50.1813,50.2746,159359.0
2015-10-27 10:00:00,53.87,54.01,53.86,53.95,162380.0,50.2466,50.3772,50.2373,50.3212,162380.0
2015-10-27 10:10:00,53.95,53.97,53.87,53.96,134474.0,50.3212,50.3399,50.2466,50.3305,134474.0
2015-10-27 10:20:00,53.95,53.99,53.9,53.98,84326.0,50.3212,50.3585,50.2746,50.3492,84326.0
2015-10-27 10:30:00,53.98,53.99,53.94,53.96,58477.0,50.3492,50.3585,50.3119,50.3305,58477.0
2015-10-27 10:40:00,53.95,53.99,53.9,53.96,42759.0,50.3212,50.3585,50.2746,50.3305,42759.0
2015-10-27 10:50:00,53.95,53.99,53.89,53.98,56163.0,50.3212,50.3585,50.2652,50.3492,56163.0
2015-10-27 11:00:00,53.98,54.09,53.97,54.09,558182.0,50.3492,50.4518,50.3399,50.4518,558182.0
2015-10-27 11:10:00,54.08,54.11,54.04,54.06,65441.0,50.4425,50.4704,50.4052,50.4238,65441.0
2015-10-27 11:20:00,54.06,54.12,54.05,54.1,74908.0,50.4238,50.4798,50.4145,50.4611,74908.0
2015-10-27 11:30:00,54.1,54.21,54.08,54.08,105970.0,50.4611,50.5637,50.4425,50.4425,105970.0
2015-10-27 11:40:00,54.08,54.18,54.07,54.13,39770.0,50.4425,50.5357,50.4331,50.4891,39770.0
2015-10-27 11:50:00,54.12,54.12,53.99,54.02,37185.0,50.4798,50.4798,50.3585,50.3865,37185.0
2015-10-27 12:00:00,54.04,54.07,54.01,54.07,21281.0,50.4052,50.4331,50.3772,50.4331,21281.0
2015-10-27 12:10:00,54.08,54.16,54.07,54.14,24990.0,50.4425,50.5171,50.4331,50.4984,24990.0
2015-10-27 12:20:00,54.15,54.16,54.09,54.1,23224.0,50.5078,50.5171,50.4518,50.4611,23224.0
2015-10-27 12:30:00,54.08,54.15,54.03,54.14,32429.0,50.4425,50.5078,50.3958,50.4984,32429.0
2015-10-27 12:40:00,54.14,54.17,54.12,54.12,35520.0,50.4984,50.5264,50.4798,50.4798,35520.0
2015-10-27 12:50:00,54.13,54.13,54.05,54.05,20930.0,50.4891,50.4891,50.4145,50.4145,20930.0
2015-10-27 13:00:00,54.05,54.12,54.04,54.11,67911.0,50.4145,50.4798,50.4052,50.4704,67911.0
2015-10-27 13:10:00,54.11,54.11,54.05,54.05,46678.0,50.4704,50.4704,50.4145,50.4145,46678.0
2015-10-27 13:20:00,54.06,54.08,54.02,54.02,42974.0,50.4238,50.4425,50.3865,50.3865,42974.0
2015-10-27 13:30:00,54.02,54.06,53.97,54.04,37067.0,50.3865,50.4238,50.3399,50.4052,37067.0
2015-10-27 13:40:00,54.04,54.05,53.92,53.93,41073.0,50.4052,50.4145,50.2932,50.3026,41073.0
2015-10-27 13:50:00,53.93,53.93,53.88,53.91,41155.0,50.3026,50.3026,50.2559,50.2839,41155.0
2015-10-27 14:00:00,53.91,54.06,53.9,54.02,72215.0,50.2839,50.4238,50.2746,50.3865,72215.0
2015-10-27 14:10:00,54.02,54.08,54.01,54.03,359185.0,50.3865,50.4425,50.3772,50.3958,359185.0
2015-10-27 14:20:00,54.02,54.02,53.95,53.98,50042.0,50.3865,50.3865,50.3212,50.3492,50042.0
2015-10-27 14:30:00,53.99,54.01,53.98,54.0,75957.0,50.3585,50.3772,50.3492,50.3678,75957.0
2015-10-27 14:40:00,53.99,54.05,53.99,54.0,64120.0,50.3585,50.4145,50.3585,50.3678,64120.0
2015-10-27 14:50:00,54.01,54.05,54.0,54.02,54068.0,50.3772,50.4145,50.3678,50.3865,54068.0
2015-10-27 15:00:00,54.02,54.06,54.01,54.05,224458.0,50.3865,50.4238,50.3772,50.4145,224458.0
2015-10-27 15:10:00,54.05,54.09,54.0,54.03,64446.0,50.4145,50.4518,50.3678,50.3958,64446.0
2015-10-27 15:20:00,54.03,54.05,54.01,54.05,92771.0,50.3958,50.4145,50.3772,50.4145,92771.0
2015-10-27 15:30:00,54.05,54.05,54.0,54.05,90445.0,50.4145,50.4145,50.3678,50.4145,90445.0
2015-10-27 15:40:00,54.04,54.07,54.03,54.04,154528.0,50.4052,50.4331,50.3958,50.4052,154528.0
2015-10-27 15:50:00,54.05,54.14,53.99,54.07,332028.0,50.4145,50.4984,50.3585,50.4331,332028.0
2015-10-28 09:30:00,53.9,54.03,52.62,53.85,130465.0,50.2746,50.3958,49.0807,50.2279,130465.0
2015-10-28 09:40:00,53.85,54.1,53.85,54.02,126182.0,50.2279,50.4611,50.2279,50.3865,126182.0
2015-10-28 09:50:00,54.02,54.06,53.92,54.01,52931.0,50.3865,50.4238,50.2932,50.3772,52931.0
2015-10-28 10:00:00,54.01,54.01,53.72,53.72,74130.0,50.3772,50.3772,50.1067,50.1067,74130.0
2015-10-28 10:10:00,53.72,53.81,53.67,53.77,35684.0,50.1067,50.1906,50.06,50.1533,35684.0
2015-10-28 10:20:00,53.76,53.77,53.45,53.49,52223.0,50.144,50.1533,49.8548,49.8921,52223.0
2015-10-28 10:30:00,53.5,53.53,53.37,53.39,111976.0,49.9015,49.9295,49.7802,49.7989,111976.0
2015-10-28 10:40:00,53.39,53.44,53.38,53.4,40365.0,49.7989,49.8455,49.7895,49.8082,40365.0
2015-10-28 10:50:00,53.4,53.42,53.24,53.3,37646.0,49.8082,49.8269,49.659,49.7149,37646.0
2015-10-28 11:00:00,53.31,53.37,53.23,53.27,33572.0,49.7243,49.7802,49.6496,49.6869,33572.0
2015-10-28 11:10:00,53.28,53.28,53.19,53.22,63447.0,49.6963,49.6963,49.6123,49.6403,63447.0
2015-10-28 11:20:00,53.22,53.22,53.11,53.19,76266.0,49.6403,49.6403,49.5377,49.6123,76266.0
2015-10-28 11:30:00,53.19,53.24,53.16,53.16,52863.0,49.6123,49.659,49.5843,49.5843,52863.0
2015-10-28 11:40:00,53.16,53.22,53.13,53.17,83172.0,49.5843,49.6403,49.5564,49.5937,83172.0
2015-10-28 11:50:00,53.17,53.26,53.13,53.2,68115.0,49.5937,49.6776,49.5564,49.6217,68115.0
2015-10-28 12:00:00,53.2,53.24,53.16,53.23,25526.0,49.6217,49.659,49.5843,49.6496,25526.0
2015-10-28 12:10:00,53.23,53.24,53.18,53.23,93799.0,49.6496,49.659,49.603,49.6496,93799.0
2015-10-28 12:20:00,53.24,53.25,53.1,53.19,47625.0,49.659,49.6683,49.5284,49.6123,47625.0
2015-10-28 12:30:00,53.19,53.19,53.03,53.06,33661.0,49.6123,49.6123,49.4631,49.4911,33661.0
2015-10-28 12:40:00,53.05,53.12,53.0,53.08,38504.0,49.4817,49.547,49.4351,49.5097,38504.0
2015-10-28 12:50:00,53.08,53.21,53.07,53.18,39340.0,49.5097,49.631,49.5004,49.603,39340.0
2015-10-28 13:00:00,53.17,53.17,53.03,53.03,16492.0,49.5937,49.5937,49.4631,49.4631,16492.0
2015-10-28 13:10:00,53.03,53.06,52.93,52.96,81529.0,49.4631,49.4911,49.3698,49.3978,81529.0
2015-10-28 13:20:00,52.95,52.97,52.7,52.74,151123.0,49.3885,49.4071,49.1553,49.1926,151123.0
2015-10-28 13:30:00,52.73,52.74,52.52,52.65,124395.0,49.1833,49.1926,48.9874,49.1086,124395.0
2015-10-28 13:40:00,52.66,52.9,52.61,52.87,54115.0,49.118,49.3418,49.0713,49.3139,54115.0
2015-10-28 13:50:00,52.88,53.08,52.88,52.97,46870.0,49.3232,49.5097,49.3232,49.4071,46870.0
2015-10-28 14:00:00,52.96,52.96,52.37,52.46,66978.0,49.3978,49.3978,48.8475,48.9314,66978.0
2015-10-28 14:10:00,52.46,52.47,52.14,52.28,70855.0,48.9314,48.9408,48.633,48.7635,70855.0
2015-10-28 14:20:00,52.28,52.5,52.28,52.38,58214.0,48.7635,48.9687,48.7635,48.8568,58214.0
2015-10-28 14:30:00,52.39,52.39,52.23,52.31,92214.0,48.8661,48.8661,48.7169,48.7915,92214.0
2015-10-28 14:40:00,52.32,52.41,52.24,52.27,86347.0,48.8008,48.8848,48.7262,48.7542,86347.0
2015-10-28 14:50:00,52.27,52.45,52.23,52.41,70090.0,48.7542,48.9221,48.7169,48.8848,70090.0
2015-10-28 15:00:00,52.41,52.64,52.37,52.64,131987.0,48.8848,49.0993,48.8475,49.0993,131987.0
2015-10-28 15:10:00,52.59,52.66,52.56,52.58,111859.0,49.0527,49.118,49.0247,49.0434,111859.0
2015-10-28 15:20:00,52.57,52.58,52.42,52.46,128763.0,49.034,49.0434,48.8941,48.9314,128763.0
2015-10-28 15:30:00,52.46,52.57,52.46,52.54,198290.0,48.9314,49.034,48.9314,49.006,198290.0
2015-10-28 15:40:00,52.54,52.91,52.52,52.88,240152.0,49.006,49.3512,48.9874,49.3232,240152.0
2015-10-28 15:50:00,52.88,52.99,52.85,52.93,340993.0,49.3232,49.4258,49.2952,49.3698,340993.0
2015-10-29 09:30:00,52.75,53.34,52.23,52.33,81751.0,49.2019,49.7522,48.7169,48.8102,81751.0
2015-10-29 09:40:00,52.32,52.36,52.21,52.23,145622.0,48.8008,48.8382,48.6982,48.7169,145622.0
2015-10-29 09:50:00,52.22,52.22,52.06,52.08,83493.0,48.7076,48.7076,48.5583,48.577,83493.0
2015-10-29 10:00:00,52.07,52.11,51.89,51.98,79873.0,48.5677,48.605,48.3998,48.4837,79873.0
2015-10-29 10:10:00,51.98,52.0,51.75,51.77,66242.0,48.4837,48.5024,48.2692,48.2878,66242.0
2015-10-29 10:20:00,51.78,51.81,51.68,51.68,57523.0,48.2972,48.3251,48.2039,48.2039,57523.0
2015-10-29 10:30:00,51.67,51.8,51.65,51.76,99503.0,48.1946,48.3158,48.1759,48.2785,99503.0
2015-10-29 10:40:00,51.76,51.76,51.47,51.47,92550.0,48.2785,48.2785,48.008,48.008,92550.0
2015-10-29 10:50:00,51.47,51.74,51.47,51.69,129067.0,48.008,48.2599,48.008,48.2132,129067.0
2015-10-29 11:00:00,51.69,51.75,51.62,51.73,185790.0,48.2132,48.2692,48.1479,48.2505,185790.0
2015-10-29 11:10:00,51.73,51.77,51.62,51.64,62412.0,48.2505,48.2878,48.1479,48.1666,62412.0
2015-10-29 11:20:00,51.64,51.8,51.63,51.76,242863.0,48.1666,48.3158,48.1573,48.2785,242863.0
2015-10-29 11:30:00,51.76,51.97,51.76,51.89,76697.0,48.2785,48.4744,48.2785,48.3998,76697.0
2015-10-29 11:40:00,51.89,52.06,51.84,51.98,96185.0,48.3998,48.5583,48.3531,48.4837,96185.0
2015-10-29 11:50:00,51.98,51.99,51.84,51.96,42443.0,48.4837,48.493,48.3531,48.4651,42443.0
2015-10-29 12:00:00,51.96,51.98,51.81,51.85,63204.0,48.4651,48.4837,48.3251,48.3625,63204.0
2015-10-29 12:10:00,51.86,51.86,51.79,51.84,35806.0,48.3718,48.3718,48.3065,48.3531,35806.0
2015-10-29 12:20:00,51.83,51.89,51.77,51.79,44166.0,48.3438,48.3998,48.2878,48.3065,44166.0
2015-10-29 12:30:00,51.8,51.82,51.7,51.71,48151.0,48.3158,48.3345,48.2225,48.2319,48151.0
2015-10-29 12:40:00,51.71,51.77,51.7,51.72,67720.0,48.2319,48.2878,48.2225,48.2412,67720.0
2015-10-29 12:50:00,51.71,51.76,51.7,51.72,31845.0,48.2319,48.2785,48.2225,48.2412,31845.0
2015-10-29 13:00:00,51.72,51.77,51.71,51.76,47248.0,48.2412,48.2878,48.2319,48.2785,47248.0
2015-10-29 13:10:00,51.75,51.76,51.73,51.75,34981.0,48.2692,48.2785,48.2505,48.2692,34981.0
2015-10-29 13:20:00,51.75,51.76,51.63,51.66,67344.0,48.2692,48.2785,48.1573,48.1852,67344.0
2015-10-29 13:30:00,51.66,51.76,51.65,51.68,39262.0,48.1852,48.2785,48.1759,48.2039,39262.0
2015-10-29 13:40:00,51.67,51.71,51.65,51.67,68414.0,48.1946,48.2319,48.1759,48.1946,68414.0
2015-10-29 13:50:00,51.68,51.69,51.65,51.65,45748.0,48.2039,48.2132,48.1759,48.1759,45748.0
2015-10-29 14:00:00,51.65,51.71,51.61,51.64,86183.0,48.1759,48.2319,48.1386,48.1666,86183.0
2015-10-29 14:10:00,51.65,51.7,51.62,51.67,118811.0,48.1759,48.2225,48.1479,48.1946,118811.0
2015-10-29 14:20:00,51.67,51.71,51.65,51.68,89175.0,48.1946,48.2319,48.1759,48.2039,89175.0
2015-10-29 14:30:00,51.68,51.7,51.62,51.62,66682.0,48.2039,48.2225,48.1479,48.1479,66682.0
2015-10-29 14:40:00,51.63,51.72,51.63,51.68,87844.0,48.1573,48.2412,48.1573,48.2039,87844.0
2015-10-29 14:50:00,51.69,51.79,51.67,51.78,465629.0,48.2132,48.3065,48.1946,48.2972,465629.0
2015-10-29 15:00:00,51.78,51.88,51.78,51.81,113425.0,48.2972,48.3904,48.2972,48.3251,113425.0
2015-10-29 15:10:00,51.81,51.87,51.79,51.84,428246.0,48.3251,48.3811,48.3065,48.3531,428246.0
2015-10-29 15:20:00,51.84,51.88,51.82,51.87,186467.0,48.3531,48.3904,48.3345,48.3811,186467.0
2015-10-29 15:30:00,51.88,51.94,51.84,51.93,255869.0,48.3904,48.4464,48.3531,48.4371,255869.0
2015-10-29 15:40:00,51.93,52.33,51.93,52.32,239694.0,48.4371,48.8102,48.4371,48.8008,239694.0
2015-10-29 15:50:00,52.32,52.4,52.3,52.35,551038.0,48.8008,48.8755,48.7822,48.8288,551038.0
2015-10-30 09:30:00,52.47,52.63,52.37,52.63,62244.0,48.9408,49.09,48.8475,49.09,62244.0
2015-10-30 09:40:00,52.6,52.82,52.59,52.62,46637.0,49.062,49.2672,49.0527,49.0807,46637.0
2015-10-30 09:50:00,52.62,52.74,52.58,52.67,125394.0,49.0807,49.1926,49.0434,49.1273,125394.0
2015-10-30 10:00:00,52.67,52.8,52.62,52.8,82120.0,49.1273,49.2486,49.0807,49.2486,82120.0
2015-10-30 10:10:00,52.79,52.94,52.75,52.93,119810.0,49.2392,49.3791,49.2019,49.3698,119810.0
2015-10-30 10:20:00,52.93,53.01,52.87,52.98,193514.0,49.3698,49.4444,49.3139,49.4165,193514.0
2015-10-30 10:30:00,52.99,53.02,52.94,52.95,79554.0,49.4258,49.4538,49.3791,49.3885,79554.0
2015-10-30 10:40:00,52.95,53.12,52.93,53.1,67596.0,49.3885,49.547,49.3698,49.5284,67596.0
2015-10-30 10:50:00,53.1,53.18,53.07,53.18,75818.0,49.5284,49.603,49.5004,49.603,75818.0
2015-10-30 11:00:00,53.18,53.37,53.18,53.33,102372.0,49.603,49.7802,49.603,49.7429,102372.0
2015-10-30 11:10:00,53.33,53.37,53.26,53.36,86547.0,49.7429,49.7802,49.6776,49.7709,86547.0
2015-10-30 11:20:00,53.35,53.36,53.23,53.35,67626.0,49.7616,49.7709,49.6496,49.7616,67626.0
2015-10-30 11:30:00,53.34,53.39,53.32,53.36,37796.0,49.7522,49.7989,49.7336,49.7709,37796.0
2015-10-30 11:40:00,53.36,53.44,53.33,53.41,69754.0,49.7709,49.8455,49.7429,49.8175,69754.0
2015-10-30 11:50:00,53.41,53.5,53.39,53.5,67023.0,49.8175,49.9015,49.7989,49.9015,67023.0
2015-10-30 12:00:00,53.49,53.5,53.4,53.4,84994.0,49.8921,49.9015,49.8082,49.8082,84994.0
2015-10-30 12:10:00,53.4,53.4,53.3,53.4,64462.0,49.8082,49.8082,49.7149,49.8082,64462.0
2015-10-30 12:20:00,53.4,53.58,53.37,53.57,91280.0,49.8082,49.9761,49.7802,49.9668,91280.0
2015-10-30 12:30:00,53.57,53.64,53.53,53.54,77622.0,49.9668,50.0321,49.9295,49.9388,77622.0
2015-10-30 12:40:00,53.54,53.54,53.43,53.43,71658.0,49.9388,49.9388,49.8362,49.8362,71658.0
2015-10-30 12:50:00,53.44,53.59,53.42,53.54,51772.0,49.8455,49.9854,49.8269,49.9388,51772.0
2015-10-30 13:00:00,53.54,53.58,53.47,53.5,38140.0,49.9388,49.9761,49.8735,49.9015,38140.0
2015-10-30 13:10:00,53.49,53.57,53.46,53.53,36773.0,49.8921,49.9668,49.8642,49.9295,36773.0
2015-10-30 13:20:00,53.54,53.57,53.48,53.53,38368.0,49.9388,49.9668,49.8828,49.9295,38368.0
2015-10-30 13:30:00,53.53,53.56,53.49,53.53,46425.0,49.9295,49.9574,49.8921,49.9295,46425.0
2015-10-30 13:40:00,53.54,53.54,53.38,53.49,57422.0,49.9388,49.9388,49.7895,49.8921,57422.0
2015-10-30 13:50:00,53.49,53.5,53.38,53.41,45274.0,49.8921,49.9015,49.7895,49.8175,45274.0
2015-10-30 14:00:00,53.41,53.57,53.41,53.54,103342.0,49.8175,49.9668,49.8175,49.9388,103342.0
2015-10-30 14:10:00,53.53,53.59,53.52,53.53,46924.0,49.9295,49.9854,49.9201,49.9295,46924.0
2015-10-30 14:20:00,53.53,53.58,53.52,53.54,66361.0,49.9295,49.9761,49.9201,49.9388,66361.0
2015-10-30 14:30:00,53.53,53.76,53.53,53.73,121220.0,49.9295,50.144,49.9295,50.116,121220.0
2015-10-30 14:40:00,53.73,53.75,53.66,53.66,126969.0,50.116,50.1347,50.0507,50.0507,126969.0
2015-10-30 14:50:00,53.65,53.67,53.51,53.52,148737.0,50.0414,50.06,49.9108,49.9201,148737.0
2015-10-30 15:00:00,53.53,53.54,53.36,53.36,88063.0,49.9295,49.9388,49.7709,49.7709,88063.0
2015-10-30 15:10:00,53.36,53.42,53.27,53.27,95735.0,49.7709,49.8269,49.6869,49.6869,95735.0
2015-10-30 15:20:00,53.28,53.31,53.16,53.16,81148.0,49.6963,49.7243,49.5843,49.5843,81148.0
2015-10-30 15:30:00,53.16,53.25,53.14,53.21,132164.0,49.5843,49.6683,49.5657,49.631,132164.0
2015-10-30 15:40:00,53.23,53.35,53.22,53.3,123716.0,49.6496,49.7616,49.6403,49.7149,123716.0
2015-10-30 15:50:00,53.3,53.42,53.28,53.4,463798.0,49.7149,49.8269,49.6963,49.8082,463798.0
2015-11-02 09:30:00,53.35,53.46,53.19,53.37,49998.0,49.7616,49.8642,49.6123,49.7802,49998.0
2015-11-02 09:40:00,53.4,53.49,53.28,53.33,50152.0,49.8082,49.8921,49.6963,49.7429,50152.0
2015-11-02 09:50:00,53.33,53.33,53.05,53.08,24016.0,49.7429,49.7429,49.4817,49.5097,24016.0
2015-11-02 10:00:00,53.07,53.09,52.93,52.95,95631.0,49.5004,49.5191,49.3698,49.3885,95631.0
2015-11-02 10:10:00,52.95,53.0,52.93,52.98,81066.0,49.3885,49.4351,49.3698,49.4165,81066.0
2015-11-02 10:20:00,52.97,53.06,52.96,53.01,69418.0,49.4071,49.4911,49.3978,49.4444,69418.0
2015-11-02 10:30:00,53.01,53.09,53.0,53.05,38754.0,49.4444,49.5191,49.4351,49.4817,38754.0
2015-11-02 10:40:00,53.05,53.17,53.04,53.15,39832.0,49.4817,49.5937,49.4724,49.575,39832.0
2015-11-02 10:50:00,53.14,53.21,53.1,53.11,28556.0,49.5657,49.631,49.5284,49.5377,28556.0
2015-11-02 11:00:00,53.12,53.19,53.04,53.14,39056.0,49.547,49.6123,49.4724,49.5657,39056.0
2015-11-02 11:10:00,53.15,53.2,53.11,53.16,54957.0,49.575,49.6217,49.5377,49.5843,54957.0
2015-11-02 11:20:00,53.15,53.27,53.15,53.22,40013.0,49.575,49.6869,49.575,49.6403,40013.0
2015-11-02 11:30:00,53.23,53.23,53.09,53.1,23637.0,49.6496,49.6496,49.5191,49.5284,23637.0
2015-11-02 11:40:00,53.11,53.21,53.08,53.19,33539.0,49.5377,49.631,49.5097,49.6123,33539.0
2015-11-02 11:50:00,53.19,53.19,53.13,53.17,21105.0,49.6123,49.6123,49.5564,49.5937,21105.0
2015-11-02 12:00:00,53.16,53.17,53.11,53.11,15600.0,49.5843,49.5937,49.5377,49.5377,15600.0
2015-11-02 12:10:00,53.11,53.14,53.05,53.1,23587.0,49.5377,49.5657,49.4817,49.5284,23587.0
2015-11-02 12:20:00,53.09,53.13,53.08,53.09,32582.0,49.5191,49.5564,49.5097,49.5191,32582.0
2015-11-02 12:30:00,53.09,53.13,53.05,53.05,28547.0,49.5191,49.5564,49.4817,49.4817,28547.0
2015-11-02 12:40:00,53.05,53.2,53.05,53.17,59510.0,49.4817,49.6217,49.4817,49.5937,59510.0
2015-11-02 12:50:00,53.16,53.38,53.16,53.38,52437.0,49.5843,49.7895,49.5843,49.7895,52437.0
2015-11-02 13:00:00,53.37,53.55,53.36,53.49,135810.0,49.7802,49.9481,49.7709,49.8921,135810.0
2015-11-02 13:10:00,53.48,53.52,53.4,53.52,48432.0,49.8828,49.9201,49.8082,49.9201,48432.0
2015-11-02 13:20:00,53.52,53.59,53.51,53.56,42967.0,49.9201,49.9854,49.9108,49.9574,42967.0
2015-11-02 13:30:00,53.56,53.68,53.55,53.56,74268.0,49.9574,50.0694,49.9481,49.9574,74268.0
2015-11-02 13:40:00,53.55,53.63,53.52,53.53,52181.0,49.9481,50.0227,49.9201,49.9295,52181.0
2015-11-02 13:50:00,53.54,53.55,53.42,53.42,40992.0,49.9388,49.9481,49.8269,49.8269,40992.0
2015-11-02 14:00:00,53.42,53.47,53.32,53.32,41503.0,49.8269,49.8735,49.7336,49.7336,41503.0
2015-11-02 14:10:00,53.32,53.38,53.32,53.35,34458.0,49.7336,49.7895,49.7336,49.7616,34458.0
2015-11-02 14:20:00,53.35,53.44,53.34,53.41,36109.0,49.7616,49.8455,49.7522,49.8175,36109.0
2015-11-02 14:30:00,53.41,53.47,53.4,53.45,25424.0,49.8175,49.8735,49.8082,49.8548,25424.0
2015-11-02 14:40:00,53.45,53.52,53.44,53.51,34787.0,49.8548,49.9201,49.8455,49.9108,34787.0
2015-11-02 14:50:00,53.5,53.69,53.47,53.65,49039.0,49.9015,50.0787,49.8735,50.0414,49039.0
2015-11-02 15:00:00,53.64,53.73,53.62,53.7,84324.0,50.0321,50.116,50.0134,50.088,84324.0
2015-11-02 15:10:00,53.7,53.73,53.64,53.69,79409.0,50.088,50.116,50.0321,50.0787,79409.0
2015-11-02 15:20:00,53.69,53.69,53.6,53.63,65493.0,50.0787,50.0787,49.9947,50.0227,65493.0
2015-11-02 15:30:00,53.64,53.69,53.57,53.59,113169.0,50.0321,50.0787,49.9668,49.9854,113169.0
2015-11-02 15:40:00,53.6,53.69,53.59,53.62,154755.0,49.9947,50.0787,49.9854,50.0134,154755.0
2015-11-02 15:50:00,53.63,53.65,53.53,53.55,225903.0,50.0227,50.0414,49.9295,49.9481,225903.0
2015-11-03 09:30:00,53.37,53.46,53.06,53.2,73903.0,49.7802,49.8642,49.4911,49.6217,73903.0
2015-11-03 09:40:00,53.21,53.34,53.11,53.24,81521.0,49.631,49.7522,49.5377,49.659,81521.0
2015-11-03 09:50:00,53.26,53.39,53.26,53.39,58230.0,49.6776,49.7989,49.6776,49.7989,58230.0
2015-11-03 10:00:00,53.4,53.58,53.39,53.55,45766.0,49.8082,49.9761,49.7989,49.9481,45766.0
2015-11-03 10:10:00,53.55,53.61,53.47,53.47,27100.0,49.9481,50.0041,49.8735,49.8735,27100.0
2015-11-03 10:20:00,53.47,53.59,53.47,53.49,38741.0,49.8735,49.9854,49.8735,49.8921,38741.0
2015-11-03 10:30:00,53.49,53.49,53.36,53.37,56340.0,49.8921,49.8921,49.7709,49.7802,56340.0
2015-11-03 10:40:00,53.38,53.44,53.27,53.28,38392.0,49.7895,49.8455,49.6869,49.6963,38392.0
2015-11-03 10:50:00,53.27,53.31,53.17,53.18,27129.0,49.6869,49.7243,49.5937,49.603,27129.0
2015-11-03 11:00:00,53.18,53.21,53.08,53.08,81982.0,49.603,49.631,49.5097,49.5097,81982.0
2015-11-03 11:10:00,53.07,53.1,53.0,53.04,44264.0,49.5004,49.5284,49.4351,49.4724,44264.0
2015-11-03 11:20:00,53.04,53.08,53.0,53.08,61696.0,49.4724,49.5097,49.4351,49.5097,61696.0
2015-11-03 11:30:00,53.08,53.08,52.97,52.99,68270.0,49.5097,49.5097,49.4071,49.4258,68270.0
2015-11-03 11:40:00,52.99,53.05,52.98,53.03,46598.0,49.4258,49.4817,49.4165,49.4631,46598.0
2015-11-03 11:50:00,53.03,53.12,53.01,53.11,42072.0,49.4631,49.547,49.4444,49.5377,42072.0
2015-11-03 12:00:00,53.1,53.11,53.06,53.08,28353.0,49.5284,49.5377,49.4911,49.5097,28353.0
2015-11-03 12:10:00,53.07,53.13,53.07,53.13,37922.0,49.5004,49.5564,49.5004,49.5564,37922.0
2015-11-03 12:20:00,53.12,53.14,53.09,53.1,39037.0,49.547,49.5657,49.5191,49.5284,39037.0
2015-11-03 12:30:00,53.11,53.15,53.05,53.06,17059.0,49.5377,49.575,49.4817,49.4911,17059.0
2015-11-03 12:40:00,53.06,53.15,53.06,53.14,29107.0,49.4911,49.575,49.4911,49.5657,29107.0
2015-11-03 12:50:00,53.14,53.18,53.1,53.17,19874.0,49.5657,49.603,49.5284,49.5937,19874.0
2015-11-03 13:00:00,53.16,53.25,53.15,53.17,46977.0,49.5843,49.6683,49.575,49.5937,46977.0
2015-11-03 13:10:00,53.17,53.2,53.12,53.2,20547.0,49.5937,49.6217,49.547,49.6217,20547.0
2015-11-03 13:20:00,53.2,53.2,53.16,53.18,15732.0,49.6217,49.6217,49.5843,49.603,15732.0
2015-11-03 13:30:00,53.17,53.22,53.16,53.21,23090.0,49.5937,49.6403,49.5843,49.631,23090.0
2015-11-03 13:40:00,53.21,53.28,53.2,53.26,34052.0,49.631,49.6963,49.6217,49.6776,34052.0
2015-11-03 13:50:00,53.26,53.3,53.21,53.22,18301.0,49.6776,49.7149,49.631,49.6403,18301.0
2015-11-03 14:00:00,53.23,53.34,53.23,53.34,24802.0,49.6496,49.7522,49.6496,49.7522,24802.0
2015-11-03 14:10:00,53.33,53.45,53.32,53.39,23377.0,49.7429,49.8548,49.7336,49.7989,23377.0
2015-11-03 14:20:00,53.39,53.48,53.38,53.48,32412.0,49.7989,49.8828,49.7895,49.8828,32412.0
2015-11-03 14:30:00,53.48,53.53,53.43,53.43,53551.0,49.8828,49.9295,49.8362,49.8362,53551.0
2015-11-03 14:40:00,53.44,53.45,53.39,53.45,43438.0,49.8455,49.8548,49.7989,49.8548,43438.0
2015-11-03 14:50:00,53.45,53.53,53.44,53.45,61144.0,49.8548,49.9295,49.8455,49.8548,61144.0
2015-11-03 15:00:00,53.45,53.52,53.41,53.52,49643.0,49.8548,49.9201,49.8175,49.9201,49643.0
2015-11-03 15:10:00,53.52,53.62,53.52,53.6,79754.0,49.9201,50.0134,49.9201,49.9947,79754.0
2015-11-03 15:20:00,53.6,53.69,53.59,53.66,60658.0,49.9947,50.0787,49.9854,50.0507,60658.0
2015-11-03 15:30:00,53.66,53.68,53.51,53.52,71817.0,50.0507,50.0694,49.9108,49.9201,71817.0
2015-11-03 15:40:00,53.51,53.63,53.51,53.63,158614.0,49.9108,50.0227,49.9108,50.0227,158614.0
2015-11-03 15:50:00,53.63,53.64,53.57,53.63,255632.0,50.0227,50.0321,49.9668,50.0227,255632.0
2015-11-04 09:30:00,53.48,53.77,53.39,53.71,75150.0,49.8828,50.1533,49.7989,50.0974,75150.0
2015-11-04 09:40:00,53.71,53.9,53.64,53.9,44123.0,50.0974,50.2746,50.0321,50.2746,44123.0
2015-11-04 09:50:00,53.89,54.04,53.89,54.01,40915.0,50.2652,50.4052,50.2652,50.3772,40915.0
2015-11-04 10:00:00,54.02,54.02,53.86,53.92,74819.0,50.3865,50.3865,50.2373,50.2932,74819.0
2015-11-04 10:10:00,53.92,53.94,53.81,53.85,26698.0,50.2932,50.3119,50.1906,50.2279,26698.0
2015-11-04 10:20:00,53.86,53.87,53.74,53.75,23996.0,50.2373,50.2466,50.1253,50.1347,23996.0
2015-11-04 10:30:00,53.75,53.93,53.74,53.93,183263.0,50.1347,50.3026,50.1253,50.3026,183263.0
2015-11-04 10:40:00,53.93,53.94,53.8,53.84,49770.0,50.3026,50.3119,50.1813,50.2186,49770.0
2015-11-04 10:50:00,53.84,53.84,53.63,53.67,67260.0,50.2186,50.2186,50.0227,50.06,67260.0
2015-11-04 11:00:00,53.66,53.73,53.65,53.68,54210.0,50.0507,50.116,50.0414,50.0694,54210.0
2015-11-04 11:10:00,53.67,53.75,53.64,53.71,62333.0,50.06,50.1347,50.0321,50.0974,62333.0
2015-11-04 11:20:00,53.71,53.75,53.65,53.74,50565.0,50.0974,50.1347,50.0414,50.1253,50565.0
2015-11-04 11:30:00,53.75,53.8,53.71,53.78,56167.0,50.1347,50.1813,50.0974,50.1626,56167.0
2015-11-04 11:40:00,53.79,53.89,53.79,53.86,27336.0,50.172,50.2652,50.172,50.2373,27336.0
2015-11-04 11:50:00,53.85,53.86,53.76,53.79,22275.0,50.2279,50.2373,50.144,50.172,22275.0
2015-11-04 12:00:00,53.79,53.9,53.78,53.88,51787.0,50.172,50.2746,50.1626,50.2559,51787.0
2015-11-04 12:10:00,53.88,53.92,53.86,53.87,22427.0,50.2559,50.2932,50.2373,50.2466,22427.0
2015-11-04 12:20:00,53.87,53.91,53.85,53.9,61510.0,50.2466,50.2839,50.2279,50.2746,61510.0
2015-11-04 12:30:00,53.89,53.93,53.78,53.8,53090.0,50.2652,50.3026,50.1626,50.1813,53090.0
2015-11-04 12:40:00,53.8,53.89,53.79,53.88,31601.0,50.1813,50.2652,50.172,50.2559,31601.0
2015-11-04 12:50:00,53.88,53.89,53.84,53.88,24972.0,50.2559,50.2652,50.2186,50.2559,24972.0
2015-11-04 13:00:00,53.87,53.91,53.8,53.81,31155.0,50.2466,50.2839,50.1813,50.1906,31155.0
2015-11-04 13:10:00,53.81,53.86,53.81,53.81,43461.0,50.1906,50.2373,50.1906,50.1906,43461.0
2015-11-04 13:20:00,53.81,53.88,53.8,53.87,28683.0,50.1906,50.2559,50.1813,50.2466,28683.0
2015-11-04 13:30:00,53.86,53.87,53.81,53.84,22204.0,50.2373,50.2466,50.1906,50.2186,22204.0
2015-11-04 13:40:00,53.84,53.86,53.79,53.79,37584.0,50.2186,50.2373,50.172,50.172,37584.0
2015-11-04 13:50:00,53.79,53.87,53.78,53.86,71176.0,50.172,50.2466,50.1626,50.2373,71176.0
2015-11-04 14:00:00,53.87,53.92,53.86,53.91,43579.0,50.2466,50.2932,50.2373,50.2839,43579.0
2015-11-04 14:10:00,53.92,53.97,53.92,53.93,48795.0,50.2932,50.3399,50.2932,50.3026,48795.0
2015-11-04 14:20:00,53.93,53.93,53.86,53.87,48279.0,50.3026,50.3026,50.2373,50.2466,48279.0
2015-11-04 14:30:00,53.88,53.98,53.88,53.93,25570.0,50.2559,50.3492,50.2559,50.3026,25570.0
2015-11-04 14:40:00,53.92,53.93,53.86,53.9,45018.0,50.2932,50.3026,50.2373,50.2746,45018.0
2015-11-04 14:50:00,53.9,53.95,53.86,53.95,27795.0,50.2746,50.3212,50.2373,50.3212,27795.0
2015-11-04 15:00:00,53.95,53.98,53.92,53.97,62060.0,50.3212,50.3492,50.2932,50.3399,62060.0
2015-11-04 15:10:00,53.97,54.01,53.93,54.0,86194.0,50.3399,50.3772,50.3026,50.3678,86194.0
2015-11-04 15:20:00,54.0,54.14,53.99,54.11,106066.0,50.3678,50.4984,50.3585,50.4704,106066.0
2015-11-04 15:30:00,54.12,54.16,54.07,54.1,116594.0,50.4798,50.5171,50.4331,50.4611,116594.0
2015-11-04 15:40:00,54.11,54.12,53.99,54.09,187703.0,50.4704,50.4798,50.3585,50.4518,187703.0
2015-11-04 15:50:00,54.1,54.21,54.08,54.17,384495.0,50.4611,50.5637,50.4425,50.5264,384495.0
2015-11-05 09:30:00,54.07,54.23,53.89,54.04,59724.0,50.4331,50.5824,50.2652,50.4052,59724.0
2015-11-05 09:40:00,54.05,54.08,53.8,53.84,43255.0,50.4145,50.4425,50.1813,50.2186,43255.0
2015-11-05 09:50:00,53.86,53.94,53.8,53.94,65484.0,50.2373,50.3119,50.1813,50.3119,65484.0
2015-11-05 10:00:00,53.93,54.05,53.92,54.02,103029.0,50.3026,50.4145,50.2932,50.3865,103029.0
2015-11-05 10:10:00,54.03,54.2,53.98,54.14,99407.0,50.3958,50.5544,50.3492,50.4984,99407.0
2015-11-05 10:20:00,54.16,54.24,54.15,54.21,130795.0,50.5171,50.5917,50.5078,50.5637,130795.0
2015-11-05 10:30:00,54.2,54.23,54.06,54.22,118457.0,50.5544,50.5824,50.4238,50.573,118457.0
2015-11-05 10:40:00,54.22,54.33,54.19,54.26,88808.0,50.573,50.6756,50.5451,50.6104,88808.0
2015-11-05 10:50:00,54.26,54.38,54.24,54.33,53460.0,50.6104,50.7223,50.5917,50.6756,53460.0
2015-11-05 11:00:00,54.34,54.35,54.24,54.25,45386.0,50.685,50.6943,50.5917,50.601,45386.0
2015-11-05 11:10:00,54.25,54.3,54.21,54.26,43442.0,50.601,50.6477,50.5637,50.6104,43442.0
2015-11-05 11:20:00,54.27,54.31,54.2,54.2,71150.0,50.6197,50.657,50.5544,50.5544,71150.0
2015-11-05 11:30:00,54.21,54.22,54.1,54.1,73491.0,50.5637,50.573,50.4611,50.4611,73491.0
2015-11-05 11:40:00,54.11,54.15,54.05,54.05,55471.0,50.4704,50.5078,50.4145,50.4145,55471.0
2015-11-05 11:50:00,54.05,54.13,54.05,54.06,20419.0,50.4145,50.4891,50.4145,50.4238,20419.0
2015-11-05 12:00:00,54.07,54.1,54.05,54.05,38897.0,50.4331,50.4611,50.4145,50.4145,38897.0
2015-11-05 12:10:00,54.05,54.08,54.0,54.07,38385.0,50.4145,50.4425,50.3678,50.4331,38385.0
2015-11-05 12:20:00,54.06,54.11,54.01,54.08,16225.0,50.4238,50.4704,50.3772,50.4425,16225.0
2015-11-05 12:30:00,54.09,54.11,54.03,54.05,36911.0,50.4518,50.4704,50.3958,50.4145,36911.0
2015-11-05 12:40:00,54.05,54.12,54.05,54.1,33466.0,50.4145,50.4798,50.4145,50.4611,33466.0
2015-11-05 12:50:00,54.11,54.14,54.06,54.06,28368.0,50.4704,50.4984,50.4238,50.4238,28368.0
2015-11-05 13:00:00,54.06,54.09,54.05,54.07,43694.0,50.4238,50.4518,50.4145,50.4331,43694.0
2015-11-05 13:10:00,54.07,54.11,54.05,54.07,28475.0,50.4331,50.4704,50.4145,50.4331,28475.0
2015-11-05 13:20:00,54.06,54.08,54.03,54.03,30916.0,50.4238,50.4425,50.3958,50.3958,30916.0
2015-11-05 13:30:00,54.02,54.04,53.97,53.98,22119.0,50.3865,50.4052,50.3399,50.3492,22119.0
2015-11-05 13:40:00,53.98,54.03,53.94,53.99,19024.0,50.3492,50.3958,50.3119,50.3585,19024.0
2015-11-05 13:50:00,53.99,54.0,53.94,53.94,43941.0,50.3585,50.3678,50.3119,50.3119,43941.0
2015-11-05 14:00:00,53.95,53.96,53.85,53.85,113855.0,50.3212,50.3305,50.2279,50.2279,113855.0
2015-11-05 14:10:00,53.85,53.89,53.81,53.82,37938.0,50.2279,50.2652,50.1906,50.2,37938.0
2015-11-05 14:20:00,53.82,53.85,53.81,53.81,48284.0,50.2,50.2279,50.1906,50.1906,48284.0
2015-11-05 14:30:00,53.81,53.84,53.77,53.79,65173.0,50.1906,50.2186,50.1533,50.172,65173.0
2015-11-05 14:40:00,53.78,53.79,53.7,53.71,65603.0,50.1626,50.172,50.088,50.0974,65603.0
2015-11-05 14:50:00,53.72,53.74,53.69,53.71,23888.0,50.1067,50.1253,50.0787,50.0974,23888.0
2015-11-05 15:00:00,53.71,53.73,53.67,53.72,20653.0,50.0974,50.116,50.06,50.1067,20653.0
2015-11-05 15:10:00,53.72,53.8,53.7,53.75,59008.0,50.1067,50.1813,50.088,50.1347,59008.0
2015-11-05 15:20:00,53.76,53.8,53.73,53.8,61727.0,50.144,50.1813,50.116,50.1813,61727.0
2015-11-05 15:30:00,53.79,53.82,53.72,53.82,72520.0,50.172,50.2,50.1067,50.2,72520.0
2015-11-05 15:40:00,53.82,53.85,53.75,53.76,96235.0,50.2,50.2279,50.1347,50.144,96235.0
2015-11-05 15:50:00,53.77,53.79,53.72,53.73,198469.0,50.1533,50.172,50.1067,50.116,198469.0
2015-11-06 09:30:00,52.85,52.85,52.24,52.47,118685.0,49.2952,49.2952,48.7262,48.9408,118685.0
2015-11-06 09:40:00,52.45,52.49,51.89,51.97,127762.0,48.9221,48.9594,48.3998,48.4744,127762.0
2015-11-06 09:50:00,51.95,52.1,51.93,51.98,125667.0,48.4557,48.5956,48.4371,48.4837,125667.0
2015-11-06 10:00:00,51.97,52.03,51.74,51.84,86839.0,48.4744,48.5304,48.2599,48.3531,86839.0
2015-11-06 10:10:00,51.83,51.95,51.79,51.85,58009.0,48.3438,48.4557,48.3065,48.3625,58009.0
2015-11-06 10:20:00,51.83,51.83,51.58,51.68,82659.0,48.3438,48.3438,48.1106,48.2039,82659.0
2015-11-06 10:30:00,51.66,51.82,51.6,51.76,59207.0,48.1852,48.3345,48.1293,48.2785,59207.0
2015-11-06 10:40:00,51.77,51.85,51.62,51.63,38436.0,48.2878,48.3625,48.1479,48.1573,38436.0
2015-11-06 10:50:00,51.64,51.68,51.43,51.46,60540.0,48.1666,48.2039,47.9707,47.9987,60540.0
2015-11-06 11:00:00,51.47,51.5,51.31,51.33,74453.0,48.008,48.036,47.8588,47.8774,74453.0
2015-11-06 11:10:00,51.33,51.35,51.09,51.12,99610.0,47.8774,47.8961,47.6536,47.6816,99610.0
2015-11-06 11:20:00,51.13,51.15,51.05,51.12,68249.0,47.6909,47.7095,47.6163,47.6816,68249.0
2015-11-06 11:30:00,51.13,51.26,51.13,51.17,50096.0,47.6909,47.8121,47.6909,47.7282,50096.0
2015-11-06 11:40:00,51.16,51.24,51.09,51.23,48055.0,47.7189,47.7935,47.6536,47.7842,48055.0
2015-11-06 11:50:00,51.23,51.3,51.21,51.21,30782.0,47.7842,47.8495,47.7655,47.7655,30782.0
2015-11-06 12:00:00,51.22,51.35,51.2,51.31,46193.0,47.7748,47.8961,47.7562,47.8588,46193.0
2015-11-06 12:10:00,51.3,51.33,51.25,51.27,37458.0,47.8495,47.8774,47.8028,47.8215,37458.0
2015-11-06 12:20:00,51.27,51.39,51.24,51.39,33767.0,47.8215,47.9334,47.7935,47.9334,33767.0
2015-11-06 12:30:00,51.39,51.44,51.34,51.42,101865.0,47.9334,47.98,47.8868,47.9614,101865.0
2015-11-06 12:40:00,51.42,51.52,51.41,51.5,209169.0,47.9614,48.0547,47.9521,48.036,209169.0
2015-11-06 12:50:00,51.49,51.54,51.44,51.48,37424.0,48.0267,48.0733,47.98,48.0173,37424.0
2015-11-06 13:00:00,51.48,51.54,51.43,51.51,78719.0,48.0173,48.0733,47.9707,48.0453,78719.0
2015-11-06 13:10:00,51.51,51.51,51.46,51.48,44395.0,48.0453,48.0453,47.9987,48.0173,44395.0
2015-11-06 13:20:00,51.47,51.52,51.46,51.47,42582.0,48.008,48.0547,47.9987,48.008,42582.0
2015-11-06 13:30:00,51.47,51.51,51.46,51.48,136100.0,48.008,48.0453,47.9987,48.0173,136100.0
2015-11-06 13:40:00,51.48,51.51,51.47,51.5,74927.0,48.0173,48.0453,48.008,48.036,74927.0
2015-11-06 13:50:00,51.5,51.56,51.49,51.54,37315.0,48.036,48.092,48.0267,48.0733,37315.0
2015-11-06 14:00:00,51.55,51.72,51.54,51.66,60743.0,48.0826,48.2412,48.0733,48.1852,60743.0
2015-11-06 14:10:00,51.67,51.74,51.64,51.71,109037.0,48.1946,48.2599,48.1666,48.2319,109037.0
2015-11-06 14:20:00,51.7,51.83,51.7,51.83,84312.0,48.2225,48.3438,48.2225,48.3438,84312.0
2015-11-06 14:30:00,51.82,51.84,51.73,51.73,232397.0,48.3345,48.3531,48.2505,48.2505,232397.0
2015-11-06 14:40:00,51.73,51.77,51.62,51.65,243766.0,48.2505,48.2878,48.1479,48.1759,243766.0
2015-11-06 14:50:00,51.65,51.69,51.63,51.64,106794.0,48.1759,48.2132,48.1573,48.1666,106794.0
2015-11-06 15:00:00,51.64,51.67,51.63,51.65,170707.0,48.1666,48.1946,48.1573,48.1759,170707.0
2015-11-06 15:10:00,51.64,51.67,51.63,51.64,107452.0,48.1666,48.1946,48.1573,48.1666,107452.0
2015-11-06 15:20:00,51.64,51.74,51.61,51.73,177047.0,48.1666,48.2599,48.1386,48.2505,177047.0
2015-11-06 15:30:00,51.74,51.8,51.72,51.75,110392.0,48.2599,48.3158,48.2412,48.2692,110392.0
2015-11-06 15:40:00,51.75,51.8,51.7,51.8,197334.0,48.2692,48.3158,48.2225,48.3158,197334.0
2015-11-06 15:50:00,51.79,52.0,51.79,51.95,833771.0,48.3065,48.5024,48.3065,48.4557,833771.0
2015-11-09 09:30:00,51.72,52.12,51.62,51.94,268904.0,48.2412,48.6143,48.1479,48.4464,268904.0
2015-11-09 09:40:00,51.95,52.07,51.71,51.78,180175.0,48.4557,48.5677,48.2319,48.2972,180175.0
2015-11-09 09:50:00,51.8,51.98,51.79,51.92,44204.0,48.3158,48.4837,48.3065,48.4277,44204.0
2015-11-09 10:00:00,51.93,52.16,51.84,52.16,257934.0,48.4371,48.6516,48.3531,48.6516,257934.0
2015-11-09 10:10:00,52.16,52.19,52.09,52.18,38145.0,48.6516,48.6796,48.5863,48.6703,38145.0
2015-11-09 10:20:00,52.19,52.25,52.13,52.22,46649.0,48.6796,48.7356,48.6236,48.7076,46649.0
2015-11-09 10:30:00,52.22,52.36,52.2,52.36,22065.0,48.7076,48.8382,48.6889,48.8382,22065.0
2015-11-09 10:40:00,52.35,52.41,52.29,52.39,36872.0,48.8288,48.8848,48.7729,48.8661,36872.0
2015-11-09 10:50:00,52.37,52.38,52.14,52.14,143784.0,48.8475,48.8568,48.633,48.633,143784.0
2015-11-09 11:00:00,52.13,52.13,51.91,51.94,36457.0,48.6236,48.6236,48.4184,48.4464,36457.0
2015-11-09 11:10:00,51.93,51.99,51.9,51.96,24408.0,48.4371,48.493,48.4091,48.4651,24408.0
2015-11-09 11:20:00,51.95,52.1,51.92,52.05,120645.0,48.4557,48.5956,48.4277,48.549,120645.0
2015-11-09 11:30:00,52.04,52.24,52.04,52.24,24657.0,48.5397,48.7262,48.5397,48.7262,24657.0
2015-11-09 11:40:00,52.24,52.24,52.12,52.22,69804.0,48.7262,48.7262,48.6143,48.7076,69804.0
2015-11-09 11:50:00,52.22,52.28,52.18,52.26,112672.0,48.7076,48.7635,48.6703,48.7449,112672.0
2015-11-09 12:00:00,52.26,52.34,52.22,52.33,48067.0,48.7449,48.8195,48.7076,48.8102,48067.0
2015-11-09 12:10:00,52.33,52.33,52.27,52.29,20579.0,48.8102,48.8102,48.7542,48.7729,20579.0
2015-11-09 12:20:00,52.29,52.33,52.26,52.29,18925.0,48.7729,48.8102,48.7449,48.7729,18925.0
2015-11-09 12:30:00,52.29,52.33,52.27,52.29,32825.0,48.7729,48.8102,48.7542,48.7729,32825.0
2015-11-09 12:40:00,52.29,52.35,52.29,52.3,22837.0,48.7729,48.8288,48.7729,48.7822,22837.0
2015-11-09 12:50:00,52.29,52.35,52.28,52.29,26925.0,48.7729,48.8288,48.7635,48.7729,26925.0
2015-11-09 13:00:00,52.28,52.31,52.27,52.29,104163.0,48.7635,48.7915,48.7542,48.7729,104163.0
2015-11-09 13:10:00,52.29,52.31,52.27,52.3,88901.0,48.7729,48.7915,48.7542,48.7822,88901.0
2015-11-09 13:20:00,52.29,52.31,52.28,52.29,33382.0,48.7729,48.7915,48.7635,48.7729,33382.0
2015-11-09 13:30:00,52.3,52.33,52.28,52.33,32010.0,48.7822,48.8102,48.7635,48.8102,32010.0
2015-11-09 13:40:00,52.34,52.42,52.31,52.32,13932.0,48.8195,48.8941,48.7915,48.8008,13932.0
2015-11-09 13:50:00,52.34,52.43,52.3,52.41,44158.0,48.8195,48.9034,48.7822,48.8848,44158.0
2015-11-09 14:00:00,52.4,52.53,52.39,52.52,33706.0,48.8755,48.9967,48.8661,48.9874,33706.0
2015-11-09 14:10:00,52.51,52.54,52.47,52.52,36225.0,48.9781,49.006,48.9408,48.9874,36225.0
2015-11-09 14:20:00,52.51,52.55,52.49,52.52,31683.0,48.9781,49.0154,48.9594,48.9874,31683.0
2015-11-09 14:30:00,52.51,52.52,52.44,52.46,64881.0,48.9781,48.9874,48.9128,48.9314,64881.0
2015-11-09 14:40:00,52.45,52.48,52.39,52.41,50740.0,48.9221,48.9501,48.8661,48.8848,50740.0
2015-11-09 14:50:00,52.41,52.42,52.36,52.41,36630.0,48.8848,48.8941,48.8382,48.8848,36630.0
2015-11-09 15:00:00,52.4,52.47,52.34,52.35,119271.0,48.8755,48.9408,48.8195,48.8288,119271.0
2015-11-09 15:10:00,52.35,52.39,52.3,52.38,87515.0,48.8288,48.8661,48.7822,48.8568,87515.0
2015-11-09 15:20:00,52.38,52.51,52.34,52.5,73607.0,48.8568,48.9781,48.8195,48.9687,73607.0
2015-11-09 15:30:00,52.5,52.61,52.49,52.59,50257.0,48.9687,49.0713,48.9594,49.0527,50257.0
2015-11-09 15:40:00,52.6,52.7,52.59,52.66,140166.0,49.062,49.1553,49.0527,49.118,140166.0
2015-11-09 15:50:00,52.67,52.67,52.49,52.5,316379.0,49.1273,49.1273,48.9594,48.9687,316379.0
2015-11-10 09:30:00,52.47,53.01,52.28,53.01,73842.0,48.9408,49.4444,48.7635,49.4444,73842.0
2015-11-10 09:40:00,53.03,53.19,52.86,52.94,78649.0,49.4631,49.6123,49.3045,49.3791,78649.0
2015-11-10 09:50:00,52.94,53.17,52.85,53.1,106053.0,49.3791,49.5937,49.2952,49.5284,106053.0
2015-11-10 10:00:00,53.12,53.22,53.1,53.19,51784.0,49.547,49.6403,49.5284,49.6123,51784.0
2015-11-10 10:10:00,53.19,53.22,53.07,53.07,70576.0,49.6123,49.6403,49.5004,49.5004,70576.0
2015-11-10 10:20:00,53.07,53.17,53.02,53.17,61741.0,49.5004,49.5937,49.4538,49.5937,61741.0
2015-11-10 10:30:00,53.16,53.21,53.11,53.21,42285.0,49.5843,49.631,49.5377,49.631,42285.0
2015-11-10 10:40:00,53.21,53.27,53.18,53.2,48396.0,49.631,49.6869,49.603,49.6217,48396.0
2015-11-10 10:50:00,53.21,53.23,53.06,53.11,43603.0,49.631,49.6496,49.4911,49.5377,43603.0
2015-11-10 11:00:00,53.11,53.12,53.03,53.05,39774.0,49.5377,49.547,49.4631,49.4817,39774.0
2015-11-10 11:10:00,53.05,53.09,53.01,53.05,34089.0,49.4817,49.5191,49.4444,49.4817,34089.0
2015-11-10 11:20:00,53.04,53.12,53.02,53.12,164100.0,49.4724,49.547,49.4538,49.547,164100.0
2015-11-10 11:30:00,53.13,53.19,53.1,53.15,101632.0,49.5564,49.6123,49.5284,49.575,101632.0
2015-11-10 11:40:00,53.16,53.27,53.16,53.19,38708.0,49.5843,49.6869,49.5843,49.6123,38708.0
2015-11-10 11:50:00,53.19,53.22,53.13,53.2,40567.0,49.6123,49.6403,49.5564,49.6217,40567.0
2015-11-10 12:00:00,53.2,53.22,53.16,53.2,39036.0,49.6217,49.6403,49.5843,49.6217,39036.0
2015-11-10 12:10:00,53.19,53.21,53.16,53.18,24811.0,49.6123,49.631,49.5843,49.603,24811.0
2015-11-10 12:20:00,53.19,53.19,53.11,53.11,24420.0,49.6123,49.6123,49.5377,49.5377,24420.0
2015-11-10 12:30:00,53.1,53.15,53.07,53.11,48087.0,49.5284,49.575,49.5004,49.5377,48087.0
2015-11-10 12:40:00,53.11,53.15,53.08,53.11,39768.0,49.5377,49.575,49.5097,49.5377,39768.0
2015-11-10 12:50:00,53.11,53.11,53.01,53.06,41033.0,49.5377,49.5377,49.4444,49.4911,41033.0
2015-11-10 13:00:00,53.07,53.16,53.06,53.15,52966.0,49.5004,49.5843,49.4911,49.575,52966.0
2015-11-10 13:10:00,53.15,53.17,53.09,53.1,20641.0,49.575,49.5937,49.5191,49.5284,20641.0
2015-11-10 13:20:00,53.11,53.17,53.06,53.16,32384.0,49.5377,49.5937,49.4911,49.5843,32384.0
2015-11-10 13:30:00,53.17,53.18,53.09,53.17,32085.0,49.5937,49.603,49.5191,49.5937,32085.0
2015-11-10 13:40:00,53.18,53.18,53.12,53.15,36357.0,49.603,49.603,49.547,49.575,36357.0
2015-11-10 13:50:00,53.16,53.23,53.15,53.2,36450.0,49.5843,49.6496,49.575,49.6217,36450.0
2015-11-10 14:00:00,53.19,53.21,53.13,53.19,34414.0,49.6123,49.631,49.5564,49.6123,34414.0
2015-11-10 14:10:00,53.19,53.2,53.12,53.18,27479.0,49.6123,49.6217,49.547,49.603,27479.0
2015-11-10 14:20:00,53.17,53.19,53.09,53.12,20829.0,49.5937,49.6123,49.5191,49.547,20829.0
2015-11-10 14:30:00,53.11,53.12,53.06,53.09,21584.0,49.5377,49.547,49.4911,49.5191,21584.0
2015-11-10 14:40:00,53.1,53.15,53.08,53.13,34293.0,49.5284,49.575,49.5097,49.5564,34293.0
2015-11-10 14:50:00,53.13,53.18,53.12,53.17,50229.0,49.5564,49.603,49.547,49.5937,50229.0
2015-11-10 15:00:00,53.16,53.27,53.16,53.25,64857.0,49.5843,49.6869,49.5843,49.6683,64857.0
2015-11-10 15:10:00,53.25,53.28,53.2,53.21,45579.0,49.6683,49.6963,49.6217,49.631,45579.0
2015-11-10 15:20:00,53.2,53.24,53.16,53.2,45939.0,49.6217,49.659,49.5843,49.6217,45939.0
2015-11-10 15:30:00,53.2,53.27,53.18,53.22,86592.0,49.6217,49.6869,49.603,49.6403,86592.0
2015-11-10 15:40:00,53.23,53.37,53.22,53.35,253202.0,49.6496,49.7802,49.6403,49.7616,253202.0
2015-11-10 15:50:00,53.35,53.39,53.31,53.39,217628.0,49.7616,49.7989,49.7243,49.7989,217628.0
2015-11-11 09:30:00,53.46,53.6,53.32,53.51,61272.0,49.8642,49.9947,49.7336,49.9108,61272.0
2015-11-11 09:40:00,53.51,53.73,53.5,53.62,66435.0,49.9108,50.116,49.9015,50.0134,66435.0
2015-11-11 09:50:00,53.6,53.64,53.42,53.42,65410.0,49.9947,50.0321,49.8269,49.8269,65410.0
2015-11-11 10:00:00,53.41,53.65,53.41,53.62,68024.0,49.8175,50.0414,49.8175,50.0134,68024.0
2015-11-11 10:10:00,53.61,53.65,53.53,53.56,131058.0,50.0041,50.0414,49.9295,49.9574,131058.0
2015-11-11 10:20:00,53.57,53.66,53.53,53.6,74205.0,49.9668,50.0507,49.9295,49.9947,74205.0
2015-11-11 10:30:00,53.59,53.6,53.48,53.55,94552.0,49.9854,49.9947,49.8828,49.9481,94552.0
2015-11-11 10:40:00,53.55,53.64,53.45,53.6,113969.0,49.9481,50.0321,49.8548,49.9947,113969.0
2015-11-11 10:50:00,53.6,53.64,53.52,53.53,47590.0,49.9947,50.0321,49.9201,49.9295,47590.0
2015-11-11 11:00:00,53.53,53.55,53.42,53.43,42008.0,49.9295,49.9481,49.8269,49.8362,42008.0
2015-11-11 11:10:00,53.43,53.56,53.41,53.55,33318.0,49.8362,49.9574,49.8175,49.9481,33318.0
2015-11-11 11:20:00,53.55,53.56,53.49,53.54,54169.0,49.9481,49.9574,49.8921,49.9388,54169.0
2015-11-11 11:30:00,53.55,53.57,53.48,53.55,59170.0,49.9481,49.9668,49.8828,49.9481,59170.0
2015-11-11 11:40:00,53.56,53.57,53.54,53.56,35918.0,49.9574,49.9668,49.9388,49.9574,35918.0
2015-11-11 11:50:00,53.56,53.6,53.54,53.56,26059.0,49.9574,49.9947,49.9388,49.9574,26059.0
2015-11-11 12:00:00,53.57,53.58,53.45,53.45,25310.0,49.9668,49.9761,49.8548,49.8548,25310.0
2015-11-11 12:10:00,53.46,53.48,53.37,53.45,28594.0,49.8642,49.8828,49.7802,49.8548,28594.0
2015-11-11 12:20:00,53.45,53.51,53.44,53.44,19024.0,49.8548,49.9108,49.8455,49.8455,19024.0
2015-11-11 12:30:00,53.44,53.5,53.4,53.5,38703.0,49.8455,49.9015,49.8082,49.9015,38703.0
2015-11-11 12:40:00,53.5,53.53,53.49,53.5,20074.0,49.9015,49.9295,49.8921,49.9015,20074.0
2015-11-11 12:50:00,53.49,53.58,53.48,53.56,25877.0,49.8921,49.9761,49.8828,49.9574,25877.0
2015-11-11 13:00:00,53.55,53.56,53.48,53.5,37836.0,49.9481,49.9574,49.8828,49.9015,37836.0
2015-11-11 13:10:00,53.5,53.53,53.48,53.51,27656.0,49.9015,49.9295,49.8828,49.9108,27656.0
2015-11-11 13:20:00,53.51,53.53,53.45,53.5,36823.0,49.9108,49.9295,49.8548,49.9015,36823.0
2015-11-11 13:30:00,53.5,53.54,53.49,53.54,24346.0,49.9015,49.9388,49.8921,49.9388,24346.0
2015-11-11 13:40:00,53.55,53.64,53.55,53.63,24599.0,49.9481,50.0321,49.9481,50.0227,24599.0
2015-11-11 13:50:00,53.63,53.65,53.58,53.59,22337.0,50.0227,50.0414,49.9761,49.9854,22337.0
2015-11-11 14:00:00,53.59,53.61,53.54,53.59,31990.0,49.9854,50.0041,49.9388,49.9854,31990.0
2015-11-11 14:10:00,53.6,53.68,53.59,53.63,26870.0,49.9947,50.0694,49.9854,50.0227,26870.0
2015-11-11 14:20:00,53.63,53.74,53.61,53.74,30114.0,50.0227,50.1253,50.0041,50.1253,30114.0
2015-11-11 14:30:00,53.75,53.79,53.68,53.69,34249.0,50.1347,50.172,50.0694,50.0787,34249.0
2015-11-11 14:40:00,53.69,53.71,53.61,53.65,33077.0,50.0787,50.0974,50.0041,50.0414,33077.0
2015-11-11 14:50:00,53.65,53.73,53.6,53.6,30649.0,50.0414,50.116,49.9947,49.9947,30649.0
2015-11-11 15:00:00,53.6,53.68,53.6,53.6,36119.0,49.9947,50.0694,49.9947,49.9947,36119.0
2015-11-11 15:10:00,53.6,53.65,53.59,53.61,44238.0,49.9947,50.0414,49.9854,50.0041,44238.0
2015-11-11 15:20:00,53.62,53.7,53.61,53.69,46259.0,50.0134,50.088,50.0041,50.0787,46259.0
2015-11-11 15:30:00,53.7,53.71,53.59,53.64,63621.0,50.088,50.0974,49.9854,50.0321,63621.0
2015-11-11 15:40:00,53.64,53.68,53.59,53.6,90936.0,50.0321,50.0694,49.9854,49.9947,90936.0
2015-11-11 15:50:00,53.6,53.71,53.59,53.67,261458.0,49.9947,50.0974,49.9854,50.06,261458.0
2015-11-12 09:30:00,53.56,54.0,53.46,53.97,44929.0,49.9574,50.3678,49.8642,50.3399,44929.0
2015-11-12 09:40:00,53.98,54.12,53.84,53.84,61573.0,50.3492,50.4798,50.2186,50.2186,61573.0
2015-11-12 09:50:00,53.84,53.84,53.57,53.6,37029.0,50.2186,50.2186,49.9668,49.9947,37029.0
2015-11-12 10:00:00,53.6,53.64,53.42,53.5,25471.0,49.9947,50.0321,49.8269,49.9015,25471.0
2015-11-12 10:10:00,53.5,53.5,53.34,53.36,25822.0,49.9015,49.9015,49.7522,49.7709,25822.0
2015-11-12 10:20:00,53.36,53.4,53.33,53.39,31174.0,49.7709,49.8082,49.7429,49.7989,31174.0
2015-11-12 10:30:00,53.4,53.5,53.36,53.47,27625.0,49.8082,49.9015,49.7709,49.8735,27625.0
2015-11-12 10:40:00,53.47,53.52,53.43,53.51,42103.0,49.8735,49.9201,49.8362,49.9108,42103.0
2015-11-12 10:50:00,53.52,53.62,53.48,53.51,31722.0,49.9201,50.0134,49.8828,49.9108,31722.0
2015-11-12 11:00:00,53.5,53.56,53.49,53.55,21577.0,49.9015,49.9574,49.8921,49.9481,21577.0
2015-11-12 11:10:00,53.54,53.55,53.49,53.5,37577.0,49.9388,49.9481,49.8921,49.9015,37577.0
2015-11-12 11:20:00,53.51,53.54,53.49,53.5,39041.0,49.9108,49.9388,49.8921,49.9015,39041.0
2015-11-12 11:30:00,53.5,53.54,53.48,53.51,37552.0,49.9015,49.9388,49.8828,49.9108,37552.0
2015-11-12 11:40:00,53.51,53.51,53.36,53.4,33985.0,49.9108,49.9108,49.7709,49.8082,33985.0
2015-11-12 11:50:00,53.39,53.39,53.27,53.28,13331.0,49.7989,49.7989,49.6869,49.6963,13331.0
2015-11-12 12:00:00,53.28,53.28,53.15,53.16,13756.0,49.6963,49.6963,49.575,49.5843,13756.0
2015-11-12 12:10:00,53.16,53.16,53.04,53.06,18872.0,49.5843,49.5843,49.4724,49.4911,18872.0
2015-11-12 12:20:00,53.07,53.07,52.97,52.98,27611.0,49.5004,49.5004,49.4071,49.4165,27611.0
2015-11-12 12:30:00,52.97,52.97,52.85,52.86,21674.0,49.4071,49.4071,49.2952,49.3045,21674.0
2015-11-12 12:40:00,52.86,52.91,52.85,52.91,28861.0,49.3045,49.3512,49.2952,49.3512,28861.0
2015-11-12 12:50:00,52.91,52.97,52.89,52.91,25909.0,49.3512,49.4071,49.3325,49.3512,25909.0
2015-11-12 13:00:00,52.91,52.97,52.84,52.84,26895.0,49.3512,49.4071,49.2859,49.2859,26895.0
2015-11-12 13:10:00,52.85,52.98,52.84,52.96,27359.0,49.2952,49.4165,49.2859,49.3978,27359.0
2015-11-12 13:20:00,52.97,52.97,52.82,52.89,29726.0,49.4071,49.4071,49.2672,49.3325,29726.0
2015-11-12 13:30:00,52.89,52.94,52.86,52.94,25060.0,49.3325,49.3791,49.3045,49.3791,25060.0
2015-11-12 13:40:00,52.95,52.96,52.87,52.95,22315.0,49.3885,49.3978,49.3139,49.3885,22315.0
2015-11-12 13:50:00,52.95,53.04,52.94,53.01,16639.0,49.3885,49.4724,49.3791,49.4444,16639.0
2015-11-12 14:00:00,53.0,53.02,52.94,52.99,22125.0,49.4351,49.4538,49.3791,49.4258,22125.0
2015-11-12 14:10:00,52.99,52.99,52.89,52.9,20882.0,49.4258,49.4258,49.3325,49.3418,20882.0
2015-11-12 14:20:00,52.91,53.02,52.87,53.02,57933.0,49.3512,49.4538,49.3139,49.4538,57933.0
2015-11-12 14:30:00,53.03,53.04,52.98,53.0,31429.0,49.4631,49.4724,49.4165,49.4351,31429.0
2015-11-12 14:40:00,53.0,53.01,52.97,52.99,28045.0,49.4351,49.4444,49.4071,49.4258,28045.0
2015-11-12 14:50:00,52.98,52.98,52.88,52.97,25240.0,49.4165,49.4165,49.3232,49.4071,25240.0
2015-11-12 15:00:00,52.96,53.0,52.92,52.93,23307.0,49.3978,49.4351,49.3605,49.3698,23307.0
2015-11-12 15:10:00,52.93,53.01,52.89,53.01,53198.0,49.3698,49.4444,49.3325,49.4444,53198.0
2015-11-12 15:20:00,53.01,53.04,52.97,53.02,57731.0,49.4444,49.4724,49.4071,49.4538,57731.0
2015-11-12 15:30:00,53.02,53.03,52.92,52.94,49393.0,49.4538,49.4631,49.3605,49.3791,49393.0
2015-11-12 15:40:00,52.92,52.92,52.82,52.82,68539.0,49.3605,49.3605,49.2672,49.2672,68539.0
2015-11-12 15:50:00,52.83,52.85,52.77,52.79,152090.0,49.2765,49.2952,49.2206,49.2392,152090.0
2015-11-13 09:30:00,52.79,53.19,52.71,53.04,61263.0,49.2392,49.6123,49.1646,49.4724,61263.0
2015-11-13 09:40:00,53.06,53.32,53.06,53.25,26625.0,49.4911,49.7336,49.4911,49.6683,26625.0
2015-11-13 09:50:00,53.26,53.28,53.17,53.17,23865.0,49.6776,49.6963,49.5937,49.5937,23865.0
2015-11-13 10:00:00,53.16,53.19,52.95,52.97,30261.0,49.5843,49.6123,49.3885,49.4071,30261.0
2015-11-13 10:10:00,52.97,52.98,52.82,52.88,40623.0,49.4071,49.4165,49.2672,49.3232,40623.0
2015-11-13 10:20:00,52.9,53.03,52.89,52.91,35534.0,49.3418,49.4631,49.3325,49.3512,35534.0
2015-11-13 10:30:00,52.92,53.03,52.88,53.02,41971.0,49.3605,49.4631,49.3232,49.4538,41971.0
2015-11-13 10:40:00,53.02,53.02,52.87,52.93,40042.0,49.4538,49.4538,49.3139,49.3698,40042.0
2015-11-13 10:50:00,52.92,52.95,52.86,52.91,27591.0,49.3605,49.3885,49.3045,49.3512,27591.0
2015-11-13 11:00:00,52.9,52.96,52.89,52.92,15652.0,49.3418,49.3978,49.3325,49.3605,15652.0
2015-11-13 11:10:00,52.93,52.93,52.78,52.79,24196.0,49.3698,49.3698,49.2299,49.2392,24196.0
2015-11-13 11:20:00,52.81,52.84,52.75,52.76,23852.0,49.2579,49.2859,49.2019,49.2112,23852.0
2015-11-13 11:30:00,52.76,52.8,52.71,52.72,21807.0,49.2112,49.2486,49.1646,49.1739,21807.0
2015-11-13 11:40:00,52.72,52.75,52.67,52.67,20800.0,49.1739,49.2019,49.1273,49.1273,20800.0
2015-11-13 11:50:00,52.68,52.69,52.61,52.64,20072.0,49.1366,49.146,49.0713,49.0993,20072.0
2015-11-13 12:00:00,52.64,52.64,52.58,52.64,24542.0,49.0993,49.0993,49.0434,49.0993,24542.0
2015-11-13 12:10:00,52.64,52.72,52.64,52.66,18232.0,49.0993,49.1739,49.0993,49.118,18232.0
2015-11-13 12:20:00,52.67,52.71,52.57,52.57,13782.0,49.1273,49.1646,49.034,49.034,13782.0
2015-11-13 12:30:00,52.58,52.6,52.52,52.53,15886.0,49.0434,49.062,48.9874,48.9967,15886.0
2015-11-13 12:40:00,52.53,52.56,52.46,52.47,24756.0,48.9967,49.0247,48.9314,48.9408,24756.0
2015-11-13 12:50:00,52.47,52.49,52.46,52.46,12597.0,48.9408,48.9594,48.9314,48.9314,12597.0
2015-11-13 13:00:00,52.47,52.58,52.47,52.51,33734.0,48.9408,49.0434,48.9408,48.9781,33734.0
2015-11-13 13:10:00,52.52,52.63,52.51,52.61,14344.0,48.9874,49.09,48.9781,49.0713,14344.0
2015-11-13 13:20:00,52.6,52.61,52.57,52.58,16391.0,49.062,49.0713,49.034,49.0434,16391.0
2015-11-13 13:30:00,52.59,52.6,52.51,52.57,17825.0,49.0527,49.062,48.9781,49.034,17825.0
2015-11-13 13:40:00,52.58,52.64,52.54,52.55,15798.0,49.0434,49.0993,49.006,49.0154,15798.0
2015-11-13 13:50:00,52.56,52.58,52.47,52.49,33704.0,49.0247,49.0434,48.9408,48.9594,33704.0
2015-11-13 14:00:00,52.48,52.55,52.46,52.47,41584.0,48.9501,49.0154,48.9314,48.9408,41584.0
2015-11-13 14:10:00,52.46,52.52,52.45,52.5,23785.0,48.9314,48.9874,48.9221,48.9687,23785.0
2015-11-13 14:20:00,52.51,52.53,52.45,52.45,18850.0,48.9781,48.9967,48.9221,48.9221,18850.0
2015-11-13 14:30:00,52.46,52.51,52.4,52.41,22622.0,48.9314,48.9781,48.8755,48.8848,22622.0
2015-11-13 14:40:00,52.41,52.42,52.31,52.34,20503.0,48.8848,48.8941,48.7915,48.8195,20503.0
2015-11-13 14:50:00,52.33,52.35,52.24,52.26,32839.0,48.8102,48.8288,48.7262,48.7449,32839.0
2015-11-13 15:00:00,52.26,52.32,52.26,52.26,31063.0,48.7449,48.8008,48.7449,48.7449,31063.0
2015-11-13 15:10:00,52.26,52.26,52.13,52.14,47784.0,48.7449,48.7449,48.6236,48.633,47784.0
2015-11-13 15:20:00,52.15,52.2,52.14,52.17,36235.0,48.6423,48.6889,48.633,48.6609,36235.0
2015-11-13 15:30:00,52.17,52.27,52.15,52.27,81013.0,48.6609,48.7542,48.6423,48.7542,81013.0
2015-11-13 15:40:00,52.26,52.35,52.2,52.28,159291.0,48.7449,48.8288,48.6889,48.7635,159291.0
2015-11-13 15:50:00,52.28,52.33,52.27,52.29,207086.0,48.7635,48.8102,48.7542,48.7729,207086.0
2015-11-16 09:30:00,52.22,52.75,52.05,52.75,47798.0,48.7076,49.2019,48.549,49.2019,47798.0
2015-11-16 09:40:00,52.77,52.83,52.58,52.66,32781.0,49.2206,49.2765,49.0434,49.118,32781.0
2015-11-16 09:50:00,52.65,52.74,52.61,52.7,33767.0,49.1086,49.1926,49.0713,49.1553,33767.0
2015-11-16 10:00:00,52.72,52.9,52.72,52.83,50540.0,49.1739,49.3418,49.1739,49.2765,50540.0
2015-11-16 10:10:00,52.83,52.86,52.63,52.64,21372.0,49.2765,49.3045,49.09,49.0993,21372.0
2015-11-16 10:20:00,52.62,52.7,52.57,52.65,33265.0,49.0807,49.1553,49.034,49.1086,33265.0
2015-11-16 10:30:00,52.66,52.82,52.66,52.81,17687.0,49.118,49.2672,49.118,49.2579,17687.0
2015-11-16 10:40:00,52.83,52.85,52.79,52.81,29693.0,49.2765,49.2952,49.2392,49.2579,29693.0
2015-11-16 10:50:00,52.8,52.8,52.71,52.78,25382.0,49.2486,49.2486,49.1646,49.2299,25382.0
2015-11-16 11:00:00,52.78,52.9,52.78,52.82,34086.0,49.2299,49.3418,49.2299,49.2672,34086.0
2015-11-16 11:10:00,52.82,52.9,52.81,52.88,30302.0,49.2672,49.3418,49.2579,49.3232,30302.0
2015-11-16 11:20:00,52.88,52.89,52.83,52.84,39136.0,49.3232,49.3325,49.2765,49.2859,39136.0
2015-11-16 11:30:00,52.86,52.97,52.86,52.97,24925.0,49.3045,49.4071,49.3045,49.4071,24925.0
2015-11-16 11:40:00,52.98,53.0,52.94,52.95,24622.0,49.4165,49.4351,49.3791,49.3885,24622.0
2015-11-16 11:50:00,52.96,53.04,52.95,53.03,43014.0,49.3978,49.4724,49.3885,49.4631,43014.0
2015-11-16 12:00:00,53.03,53.04,52.99,53.03,23030.0,49.4631,49.4724,49.4258,49.4631,23030.0
2015-11-16 12:10:00,53.04,53.07,52.98,53.02,20508.0,49.4724,49.5004,49.4165,49.4538,20508.0
2015-11-16 12:20:00,53.02,53.1,53.01,53.08,16326.0,49.4538,49.5284,49.4444,49.5097,16326.0
2015-11-16 12:30:00,53.08,53.17,53.08,53.1,61296.0,49.5097,49.5937,49.5097,49.5284,61296.0
2015-11-16 12:40:00,53.11,53.12,53.05,53.05,23852.0,49.5377,49.547,49.4817,49.4817,23852.0
2015-11-16 12:50:00,53.05,53.07,53.0,53.04,19241.0,49.4817,49.5004,49.4351,49.4724,19241.0
2015-11-16 13:00:00,53.04,53.09,53.03,53.06,18839.0,49.4724,49.5191,49.4631,49.4911,18839.0
2015-11-16 13:10:00,53.06,53.13,53.04,53.13,21460.0,49.4911,49.5564,49.4724,49.5564,21460.0
2015-11-16 13:20:00,53.13,53.15,53.09,53.09,19701.0,49.5564,49.575,49.5191,49.5191,19701.0
2015-11-16 13:30:00,53.1,53.12,53.07,53.07,29952.0,49.5284,49.547,49.5004,49.5004,29952.0
2015-11-16 13:40:00,53.07,53.07,53.03,53.04,26891.0,49.5004,49.5004,49.4631,49.4724,26891.0
2015-11-16 13:50:00,53.05,53.06,53.01,53.04,32295.0,49.4817,49.4911,49.4444,49.4724,32295.0
2015-11-16 14:00:00,53.05,53.08,52.96,52.97,26562.0,49.4817,49.5097,49.3978,49.4071,26562.0
2015-11-16 14:10:00,52.96,53.06,52.95,53.05,29936.0,49.3978,49.4911,49.3885,49.4817,29936.0
2015-11-16 14:20:00,53.05,53.09,53.03,53.08,34130.0,49.4817,49.5191,49.4631,49.5097,34130.0
2015-11-16 14:30:00,53.08,53.14,53.07,53.14,38017.0,49.5097,49.5657,49.5004,49.5657,38017.0
2015-11-16 14:40:00,53.15,53.16,53.09,53.1,63975.0,49.575,49.5843,49.5191,49.5284,63975.0
2015-11-16 14:50:00,53.1,53.15,53.1,53.13,52192.0,49.5284,49.575,49.5284,49.5564,52192.0
2015-11-16 15:00:00,53.13,53.16,53.1,53.15,34712.0,49.5564,49.5843,49.5284,49.575,34712.0
2015-11-16 15:10:00,53.15,53.2,53.14,53.14,36345.0,49.575,49.6217,49.5657,49.5657,36345.0
2015-11-16 15:20:00,53.14,53.29,53.12,53.29,79086.0,49.5657,49.7056,49.547,49.7056,79086.0
2015-11-16 15:30:00,53.29,53.39,53.28,53.32,91404.0,49.7056,49.7989,49.6963,49.7336,91404.0
2015-11-16 15:40:00,53.32,53.33,53.22,53.23,115025.0,49.7336,49.7429,49.6403,49.6496,115025.0
2015-11-16 15:50:00,53.22,53.45,53.22,53.43,232387.0,49.6403,49.8548,49.6403,49.8362,232387.0
2015-11-17 09:30:00,53.25,53.46,52.87,53.45,115994.0,49.6683,49.8642,49.3139,49.8548,115994.0
2015-11-17 09:40:00,53.47,53.68,53.24,53.26,52516.0,49.8735,50.0694,49.659,49.6776,52516.0
2015-11-17 09:50:00,53.27,53.27,53.1,53.11,61390.0,49.6869,49.6869,49.5284,49.5377,61390.0
2015-11-17 10:00:00,53.12,53.34,53.03,53.24,122989.0,49.547,49.7522,49.4631,49.659,122989.0
2015-11-17 10:10:00,53.24,53.28,53.14,53.19,151374.0,49.659,49.6963,49.5657,49.6123,151374.0
2015-11-17 10:20:00,53.19,53.31,53.16,53.19,124173.0,49.6123,49.7243,49.5843,49.6123,124173.0
2015-11-17 10:30:00,53.2,53.31,53.12,53.25,37915.0,49.6217,49.7243,49.547,49.6683,37915.0
2015-11-17 10:40:00,53.25,53.27,53.14,53.17,54832.0,49.6683,49.6869,49.5657,49.5937,54832.0
2015-11-17 10:50:00,53.18,53.18,53.07,53.1,32455.0,49.603,49.603,49.5004,49.5284,32455.0
2015-11-17 11:00:00,53.09,53.09,52.98,53.03,62221.0,49.5191,49.5191,49.4165,49.4631,62221.0
2015-11-17 11:10:00,53.02,53.05,52.89,52.98,61005.0,49.4538,49.4817,49.3325,49.4165,61005.0
2015-11-17 11:20:00,53.0,53.04,52.81,52.82,45985.0,49.4351,49.4724,49.2579,49.2672,45985.0
2015-11-17 11:30:00,52.82,52.89,52.7,52.7,58972.0,49.2672,49.3325,49.1553,49.1553,58972.0
2015-11-17 11:40:00,52.7,52.73,52.64,52.71,58022.0,49.1553,49.1833,49.0993,49.1646,58022.0
2015-11-17 11:50:00,52.7,52.74,52.67,52.69,108898.0,49.1553,49.1926,49.1273,49.146,108898.0
2015-11-17 12:00:00,52.69,52.76,52.68,52.73,41212.0,49.146,49.2112,49.1366,49.1833,41212.0
2015-11-17 12:10:00,52.73,52.77,52.7,52.71,49328.0,49.1833,49.2206,49.1553,49.1646,49328.0
2015-11-17 12:20:00,52.71,52.71,52.58,52.58,55823.0,49.1646,49.1646,49.0434,49.0434,55823.0
2015-11-17 12:30:00,52.57,52.6,52.46,52.47,31532.0,49.034,49.062,48.9314,48.9408,31532.0
2015-11-17 12:40:00,52.47,52.47,52.35,52.36,38534.0,48.9408,48.9408,48.8288,48.8382,38534.0
2015-11-17 12:50:00,52.37,52.4,52.29,52.33,73507.0,48.8475,48.8755,48.7729,48.8102,73507.0
2015-11-17 13:00:00,52.33,52.46,52.32,52.45,27120.0,48.8102,48.9314,48.8008,48.9221,27120.0
2015-11-17 13:10:00,52.46,52.53,52.41,52.42,29369.0,48.9314,48.9967,48.8848,48.8941,29369.0
2015-11-17 13:20:00,52.41,52.46,52.37,52.44,39026.0,48.8848,48.9314,48.8475,48.9128,39026.0
2015-11-17 13:30:00,52.44,52.56,52.42,52.48,37746.0,48.9128,49.0247,48.8941,48.9501,37746.0
2015-11-17 13:40:00,52.47,52.59,52.44,52.58,32616.0,48.9408,49.0527,48.9128,49.0434,32616.0
2015-11-17 13:50:00,52.57,52.65,52.54,52.61,20175.0,49.034,49.1086,49.006,49.0713,20175.0
2015-11-17 14:00:00,52.61,52.61,52.43,52.46,32179.0,49.0713,49.0713,48.9034,48.9314,32179.0
2015-11-17 14:10:00,52.45,52.45,52.29,52.29,28543.0,48.9221,48.9221,48.7729,48.7729,28543.0
2015-11-17 14:20:00,52.31,52.32,52.17,52.17,32589.0,48.7915,48.8008,48.6609,48.6609,32589.0
2015-11-17 14:30:00,52.17,52.27,52.15,52.27,43822.0,48.6609,48.7542,48.6423,48.7542,43822.0
2015-11-17 14:40:00,52.26,52.27,52.12,52.19,58933.0,48.7449,48.7542,48.6143,48.6796,58933.0
2015-11-17 14:50:00,52.19,52.21,52.09,52.11,85067.0,48.6796,48.6982,48.5863,48.605,85067.0
2015-11-17 15:00:00,52.11,52.12,52.01,52.01,33048.0,48.605,48.6143,48.5117,48.5117,33048.0
2015-11-17 15:10:00,52.02,52.06,51.95,51.98,41773.0,48.521,48.5583,48.4557,48.4837,41773.0
2015-11-17 15:20:00,51.98,52.06,51.95,52.04,79668.0,48.4837,48.5583,48.4557,48.5397,79668.0
2015-11-17 15:30:00,52.04,52.13,51.99,52.13,96285.0,48.5397,48.6236,48.493,48.6236,96285.0
2015-11-17 15:40:00,52.12,52.2,52.06,52.09,101113.0,48.6143,48.6889,48.5583,48.5863,101113.0
2015-11-17 15:50:00,52.08,52.21,52.08,52.16,225935.0,48.577,48.6982,48.577,48.6516,225935.0
2015-11-18 09:30:00,52.17,52.23,51.94,51.97,70898.0,48.6609,48.7169,48.4464,48.4744,70898.0
2015-11-18 09:40:00,51.99,52.11,51.74,52.07,70113.0,48.493,48.605,48.2599,48.5677,70113.0
2015-11-18 09:50:00,52.08,52.23,52.06,52.16,63527.0,48.577,48.7169,48.5583,48.6516,63527.0
2015-11-18 10:00:00,52.16,52.23,52.13,52.23,73491.0,48.6516,48.7169,48.6236,48.7169,73491.0
2015-11-18 10:10:00,52.22,52.23,51.91,52.02,37953.0,48.7076,48.7169,48.4184,48.521,37953.0
2015-11-18 10:20:00,52.03,52.13,51.96,52.09,29207.0,48.5304,48.6236,48.4651,48.5863,29207.0
2015-11-18 10:30:00,52.08,52.18,52.02,52.15,49179.0,48.577,48.6703,48.521,48.6423,49179.0
2015-11-18 10:40:00,52.15,52.15,52.0,52.02,32925.0,48.6423,48.6423,48.5024,48.521,32925.0
2015-11-18 10:50:00,52.02,52.05,51.9,51.94,21424.0,48.521,48.549,48.4091,48.4464,21424.0
2015-11-18 11:00:00,51.93,51.93,51.76,51.8,31470.0,48.4371,48.4371,48.2785,48.3158,31470.0
2015-11-18 11:10:00,51.82,51.93,51.82,51.86,38635.0,48.3345,48.4371,48.3345,48.3718,38635.0
2015-11-18 11:20:00,51.86,51.9,51.76,51.86,38968.0,48.3718,48.4091,48.2785,48.3718,38968.0
2015-11-18 11:30:00,51.86,51.95,51.86,51.92,57182.0,48.3718,48.4557,48.3718,48.4277,57182.0
2015-11-18 11:40:00,51.92,51.97,51.87,51.95,27652.0,48.4277,48.4744,48.3811,48.4557,27652.0
2015-11-18 11:50:00,51.95,51.99,51.89,51.9,32059.0,48.4557,48.493,48.3998,48.4091,32059.0
2015-11-18 12:00:00,51.9,51.93,51.85,51.85,63005.0,48.4091,48.4371,48.3625,48.3625,63005.0
2015-11-18 12:10:00,51.86,51.88,51.8,51.86,20752.0,48.3718,48.3904,48.3158,48.3718,20752.0
2015-11-18 12:20:00,51.87,51.89,51.77,51.83,68367.0,48.3811,48.3998,48.2878,48.3438,68367.0
2015-11-18 12:30:00,51.84,51.85,51.72,51.72,23620.0,48.3531,48.3625,48.2412,48.2412,23620.0
2015-11-18 12:40:00,51.72,51.79,51.72,51.77,33154.0,48.2412,48.3065,48.2412,48.2878,33154.0
2015-11-18 12:50:00,51.78,51.83,51.78,51.78,26322.0,48.2972,48.3438,48.2972,48.2972,26322.0
2015-11-18 13:00:00,51.78,51.84,51.77,51.81,24712.0,48.2972,48.3531,48.2878,48.3251,24712.0
2015-11-18 13:10:00,51.81,51.83,51.73,51.81,30867.0,48.3251,48.3438,48.2505,48.3251,30867.0
2015-11-18 13:20:00,51.81,51.92,51.8,51.86,37508.0,48.3251,48.4277,48.3158,48.3718,37508.0
2015-11-18 13:30:00,51.86,52.01,51.84,52.0,16374.0,48.3718,48.5117,48.3531,48.5024,16374.0
2015-11-18 13:40:00,52.0,52.05,51.93,51.93,21219.0,48.5024,48.549,48.4371,48.4371,21219.0
2015-11-18 13:50:00,51.93,51.96,51.87,51.88,18251.0,48.4371,48.4651,48.3811,48.3904,18251.0
2015-11-18 14:00:00,51.87,52.13,51.77,52.12,55204.0,48.3811,48.6236,48.2878,48.6143,55204.0
2015-11-18 14:10:00,52.13,52.28,52.13,52.21,22291.0,48.6236,48.7635,48.6236,48.6982,22291.0
2015-11-18 14:20:00,52.2,52.27,52.19,52.27,42887.0,48.6889,48.7542,48.6796,48.7542,42887.0
2015-11-18 14:30:00,52.26,52.27,52.19,52.23,88447.0,48.7449,48.7542,48.6796,48.7169,88447.0
2015-11-18 14:40:00,52.24,52.33,52.24,52.3,28207.0,48.7262,48.8102,48.7262,48.7822,28207.0
2015-11-18 14:50:00,52.31,52.39,52.31,52.37,32727.0,48.7915,48.8661,48.7915,48.8475,32727.0
2015-11-18 15:00:00,52.36,52.46,52.35,52.43,86866.0,48.8382,48.9314,48.8288,48.9034,86866.0
2015-11-18 15:10:00,52.42,52.56,52.41,52.55,44633.0,48.8941,49.0247,48.8848,49.0154,44633.0
2015-11-18 15:20:00,52.55,52.56,52.44,52.52,43460.0,49.0154,49.0247,48.9128,48.9874,43460.0
2015-11-18 15:30:00,52.51,52.58,52.49,52.53,52960.0,48.9781,49.0434,48.9594,48.9967,52960.0
2015-11-18 15:40:00,52.53,52.7,52.5,52.7,80465.0,48.9967,49.1553,48.9687,49.1553,80465.0
2015-11-18 15:50:00,52.7,52.78,52.63,52.65,210545.0,49.1553,49.2299,49.09,49.1086,210545.0
2015-11-19 09:30:00,52.79,53.4,52.7,52.84,113161.0,49.2392,49.8082,49.1553,49.2859,113161.0
2015-11-19 09:40:00,52.86,53.1,52.79,52.99,74350.0,49.3045,49.5284,49.2392,49.4258,74350.0
2015-11-19 09:50:00,52.98,53.0,52.8,52.99,19418.0,49.4165,49.4351,49.2486,49.4258,19418.0
2015-11-19 10:00:00,52.96,53.19,52.96,53.09,26993.0,49.3978,49.6123,49.3978,49.5191,26993.0
2015-11-19 10:10:00,53.09,53.13,52.99,52.99,22977.0,49.5191,49.5564,49.4258,49.4258,22977.0
2015-11-19 10:20:00,52.98,53.01,52.84,52.87,22804.0,49.4165,49.4444,49.2859,49.3139,22804.0
2015-11-19 10:30:00,52.89,53.02,52.88,53.0,50873.0,49.3325,49.4538,49.3232,49.4351,50873.0
2015-11-19 10:40:00,52.99,52.99,52.88,52.92,35369.0,49.4258,49.4258,49.3232,49.3605,35369.0
2015-11-19 10:50:00,52.92,52.94,52.67,52.8,30948.0,49.3605,49.3791,49.1273,49.2486,30948.0
2015-11-19 11:00:00,52.8,52.92,52.78,52.9,43368.0,49.2486,49.3605,49.2299,49.3418,43368.0
2015-11-19 11:10:00,52.89,53.03,52.87,53.0,45177.0,49.3325,49.4631,49.3139,49.4351,45177.0
2015-11-19 11:20:00,52.99,53.07,52.97,53.02,21606.0,49.4258,49.5004,49.4071,49.4538,21606.0
2015-11-19 11:30:00,53.01,53.07,52.97,53.04,17699.0,49.4444,49.5004,49.4071,49.4724,17699.0
2015-11-19 11:40:00,53.04,53.13,53.0,53.01,26489.0,49.4724,49.5564,49.4351,49.4444,26489.0
2015-11-19 11:50:00,53.01,53.03,52.94,52.97,23164.0,49.4444,49.4631,49.3791,49.4071,23164.0
2015-11-19 12:00:00,52.96,52.98,52.9,52.9,14541.0,49.3978,49.4165,49.3418,49.3418,14541.0
2015-11-19 12:10:00,52.9,52.93,52.87,52.91,26739.0,49.3418,49.3698,49.3139,49.3512,26739.0
2015-11-19 12:20:00,52.91,52.97,52.9,52.93,19009.0,49.3512,49.4071,49.3418,49.3698,19009.0
2015-11-19 12:30:00,52.93,52.96,52.89,52.91,16042.0,49.3698,49.3978,49.3325,49.3512,16042.0
2015-11-19 12:40:00,52.91,53.0,52.9,52.98,14000.0,49.3512,49.4351,49.3418,49.4165,14000.0
2015-11-19 12:50:00,52.97,53.05,52.95,53.05,16501.0,49.4071,49.4817,49.3885,49.4817,16501.0
2015-11-19 13:00:00,53.05,53.05,52.94,53.01,74451.0,49.4817,49.4817,49.3791,49.4444,74451.0
2015-11-19 13:10:00,53.01,53.09,53.01,53.09,19152.0,49.4444,49.5191,49.4444,49.5191,19152.0
2015-11-19 13:20:00,53.08,53.1,52.99,52.99,41464.0,49.5097,49.5284,49.4258,49.4258,41464.0
2015-11-19 13:30:00,52.98,53.02,52.94,53.02,12943.0,49.4165,49.4538,49.3791,49.4538,12943.0
2015-11-19 13:40:00,53.02,53.09,53.01,53.05,9954.0,49.4538,49.5191,49.4444,49.4817,9954.0
2015-11-19 13:50:00,53.06,53.06,53.0,53.04,20787.0,49.4911,49.4911,49.4351,49.4724,20787.0
2015-11-19 14:00:00,53.04,53.11,53.04,53.07,24816.0,49.4724,49.5377,49.4724,49.5004,24816.0
2015-11-19 14:10:00,53.07,53.07,53.03,53.04,25187.0,49.5004,49.5004,49.4631,49.4724,25187.0
2015-11-19 14:20:00,53.04,53.12,53.04,53.12,25062.0,49.4724,49.547,49.4724,49.547,25062.0
2015-11-19 14:30:00,53.11,53.11,52.96,52.98,14411.0,49.5377,49.5377,49.3978,49.4165,14411.0
2015-11-19 14:40:00,52.98,53.09,52.97,53.09,16924.0,49.4165,49.5191,49.4071,49.5191,16924.0
2015-11-19 14:50:00,53.09,53.18,53.09,53.13,29891.0,49.5191,49.603,49.5191,49.5564,29891.0
2015-11-19 15:00:00,53.13,53.22,53.13,53.2,41252.0,49.5564,49.6403,49.5564,49.6217,41252.0
2015-11-19 15:10:00,53.2,53.27,53.2,53.23,39755.0,49.6217,49.6869,49.6217,49.6496,39755.0
2015-11-19 15:20:00,53.24,53.29,53.22,53.25,36550.0,49.659,49.7056,49.6403,49.6683,36550.0
2015-11-19 15:30:00,53.25,53.28,53.2,53.2,62145.0,49.6683,49.6963,49.6217,49.6217,62145.0
2015-11-19 15:40:00,53.2,53.23,53.13,53.14,52118.0,49.6217,49.6496,49.5564,49.5657,52118.0
2015-11-19 15:50:00,53.14,53.2,53.13,53.18,103092.0,49.5657,49.6217,49.5564,49.603,103092.0
2015-11-20 09:30:00,53.49,53.51,53.37,53.44,150257.0,49.8921,49.9108,49.7802,49.8455,150257.0
2015-11-20 09:40:00,53.42,53.67,53.35,53.67,27041.0,49.8269,50.06,49.7616,50.06,27041.0
2015-11-20 09:50:00,53.68,53.89,53.64,53.87,81916.0,50.0694,50.2652,50.0321,50.2466,81916.0
2015-11-20 10:00:00,53.88,53.92,53.75,53.89,26304.0,50.2559,50.2932,50.1347,50.2652,26304.0
2015-11-20 10:10:00,53.89,53.94,53.64,53.66,34039.0,50.2652,50.3119,50.0321,50.0507,34039.0
2015-11-20 10:20:00,53.65,53.68,53.6,53.62,27139.0,50.0414,50.0694,49.9947,50.0134,27139.0
2015-11-20 10:30:00,53.6,53.74,53.6,53.68,17943.0,49.9947,50.1253,49.9947,50.0694,17943.0
2015-11-20 10:40:00,53.67,53.7,53.58,53.7,29298.0,50.06,50.088,49.9761,50.088,29298.0
2015-11-20 10:50:00,53.7,53.77,53.66,53.73,87681.0,50.088,50.1533,50.0507,50.116,87681.0
2015-11-20 11:00:00,53.75,53.78,53.68,53.73,56442.0,50.1347,50.1626,50.0694,50.116,56442.0
2015-11-20 11:10:00,53.72,53.81,53.72,53.81,25723.0,50.1067,50.1906,50.1067,50.1906,25723.0
2015-11-20 11:20:00,53.81,53.85,53.73,53.73,21236.0,50.1906,50.2279,50.116,50.116,21236.0
2015-11-20 11:30:00,53.73,53.83,53.7,53.8,15896.0,50.116,50.2093,50.088,50.1813,15896.0
2015-11-20 11:40:00,53.8,53.87,53.78,53.86,18664.0,50.1813,50.2466,50.1626,50.2373,18664.0
2015-11-20 11:50:00,53.85,53.87,53.78,53.85,20901.0,50.2279,50.2466,50.1626,50.2279,20901.0
2015-11-20 12:00:00,53.84,53.88,53.82,53.87,15842.0,50.2186,50.2559,50.2,50.2466,15842.0
2015-11-20 12:10:00,53.87,53.87,53.78,53.82,18513.0,50.2466,50.2466,50.1626,50.2,18513.0
2015-11-20 12:20:00,53.81,53.83,53.71,53.73,14988.0,50.1906,50.2093,50.0974,50.116,14988.0
2015-11-20 12:30:00,53.72,53.74,53.64,53.64,24839.0,50.1067,50.1253,50.0321,50.0321,24839.0
2015-11-20 12:40:00,53.64,53.7,53.63,53.65,23585.0,50.0321,50.088,50.0227,50.0414,23585.0
2015-11-20 12:50:00,53.64,53.68,53.62,53.67,19373.0,50.0321,50.0694,50.0134,50.06,19373.0
2015-11-20 13:00:00,53.66,53.7,53.62,53.63,17177.0,50.0507,50.088,50.0134,50.0227,17177.0
2015-11-20 13:10:00,53.64,53.64,53.51,53.54,18110.0,50.0321,50.0321,49.9108,49.9388,18110.0
2015-11-20 13:20:00,53.54,53.54,53.46,53.48,20783.0,49.9388,49.9388,49.8642,49.8828,20783.0
2015-11-20 13:30:00,53.49,53.54,53.46,53.51,18878.0,49.8921,49.9388,49.8642,49.9108,18878.0
2015-11-20 13:40:00,53.5,53.53,53.47,53.47,13511.0,49.9015,49.9295,49.8735,49.8735,13511.0
2015-11-20 13:50:00,53.46,53.49,53.43,53.48,26561.0,49.8642,49.8921,49.8362,49.8828,26561.0
2015-11-20 14:00:00,53.48,53.51,53.47,53.5,20466.0,49.8828,49.9108,49.8735,49.9015,20466.0
2015-11-20 14:10:00,53.51,53.52,53.45,53.47,22437.0,49.9108,49.9201,49.8548,49.8735,22437.0
2015-11-20 14:20:00,53.47,53.48,53.41,53.43,23084.0,49.8735,49.8828,49.8175,49.8362,23084.0
2015-11-20 14:30:00,53.43,53.47,53.38,53.44,32956.0,49.8362,49.8735,49.7895,49.8455,32956.0
2015-11-20 14:40:00,53.44,53.47,53.4,53.4,20161.0,49.8455,49.8735,49.8082,49.8082,20161.0
2015-11-20 14:50:00,53.4,53.41,53.36,53.4,17882.0,49.8082,49.8175,49.7709,49.8082,17882.0
2015-11-20 15:00:00,53.4,53.47,53.34,53.46,38940.0,49.8082,49.8735,49.7522,49.8642,38940.0
2015-11-20 15:10:00,53.46,53.46,53.39,53.4,45759.0,49.8642,49.8642,49.7989,49.8082,45759.0
2015-11-20 15:20:00,53.41,53.42,53.38,53.42,44430.0,49.8175,49.8269,49.7895,49.8269,44430.0
2015-11-20 15:30:00,53.41,53.56,53.4,53.53,104725.0,49.8175,49.9574,49.8082,49.9295,104725.0
2015-11-20 15:40:00,53.54,53.61,53.52,53.6,123224.0,49.9388,50.0041,49.9201,49.9947,123224.0
2015-11-20 15:50:00,53.61,53.64,53.59,53.59,186918.0,50.0041,50.0321,49.9854,49.9854,186918.0
2015-11-23 09:30:00,52.67,53.43,52.53,53.34,176741.0,49.1273,49.8362,48.9967,49.7522,176741.0
2015-11-23 09:40:00,53.32,53.52,53.22,53.52,70002.0,49.7336,49.9201,49.6403,49.9201,70002.0
2015-11-23 09:50:00,53.52,53.57,53.41,53.41,32148.0,49.9201,49.9668,49.8175,49.8175,32148.0
2015-11-23 10:00:00,53.41,53.46,53.22,53.25,34875.0,49.8175,49.8642,49.6403,49.6683,34875.0
2015-11-23 10:10:00,53.25,53.33,53.21,53.26,32586.0,49.6683,49.7429,49.631,49.6776,32586.0
2015-11-23 10:20:00,53.25,53.3,53.2,53.29,96979.0,49.6683,49.7149,49.6217,49.7056,96979.0
2015-11-23 10:30:00,53.29,53.35,53.27,53.35,21565.0,49.7056,49.7616,49.6869,49.7616,21565.0
2015-11-23 10:40:00,53.36,53.38,53.34,53.36,27818.0,49.7709,49.7895,49.7522,49.7709,27818.0
2015-11-23 10:50:00,53.35,53.53,53.33,53.53,52070.0,49.7616,49.9295,49.7429,49.9295,52070.0
2015-11-23 11:00:00,53.53,53.58,53.51,53.55,27664.0,49.9295,49.9761,49.9108,49.9481,27664.0
2015-11-23 11:10:00,53.55,53.64,53.55,53.57,27617.0,49.9481,50.0321,49.9481,49.9668,27617.0
2015-11-23 11:20:00,53.57,53.57,53.44,53.5,29358.0,49.9668,49.9668,49.8455,49.9015,29358.0
2015-11-23 11:30:00,53.5,53.54,53.41,53.43,28181.0,49.9015,49.9388,49.8175,49.8362,28181.0
2015-11-23 11:40:00,53.43,53.46,53.39,53.41,20516.0,49.8362,49.8642,49.7989,49.8175,20516.0
2015-11-23 11:50:00,53.41,53.43,53.34,53.35,28171.0,49.8175,49.8362,49.7522,49.7616,28171.0
2015-11-23 12:00:00,53.34,53.47,53.33,53.45,25865.0,49.7522,49.8735,49.7429,49.8548,25865.0
2015-11-23 12:10:00,53.45,53.47,53.31,53.33,16182.0,49.8548,49.8735,49.7243,49.7429,16182.0
2015-11-23 12:20:00,53.33,53.33,53.21,53.21,23199.0,49.7429,49.7429,49.631,49.631,23199.0
2015-11-23 12:30:00,53.21,53.22,53.09,53.09,18421.0,49.631,49.6403,49.5191,49.5191,18421.0
2015-11-23 12:40:00,53.1,53.2,53.08,53.19,26273.0,49.5284,49.6217,49.5097,49.6123,26273.0
2015-11-23 12:50:00,53.2,53.2,53.11,53.14,31217.0,49.6217,49.6217,49.5377,49.5657,31217.0
2015-11-23 13:00:00,53.13,53.17,53.13,53.16,30402.0,49.5564,49.5937,49.5564,49.5843,30402.0
2015-11-23 13:10:00,53.16,53.22,53.14,53.16,22578.0,49.5843,49.6403,49.5657,49.5843,22578.0
2015-11-23 13:20:00,53.16,53.23,53.13,53.2,35067.0,49.5843,49.6496,49.5564,49.6217,35067.0
2015-11-23 13:30:00,53.2,53.26,53.15,53.25,19480.0,49.6217,49.6776,49.575,49.6683,19480.0
2015-11-23 13:40:00,53.25,53.26,53.22,53.25,20234.0,49.6683,49.6776,49.6403,49.6683,20234.0
2015-11-23 13:50:00,53.25,53.28,53.14,53.14,31688.0,49.6683,49.6963,49.5657,49.5657,31688.0
2015-11-23 14:00:00,53.14,53.14,53.0,53.0,50275.0,49.5657,49.5657,49.4351,49.4351,50275.0
2015-11-23 14:10:00,53.0,53.05,52.94,52.98,83625.0,49.4351,49.4817,49.3791,49.4165,83625.0
2015-11-23 14:20:00,52.99,53.08,52.97,53.07,75507.0,49.4258,49.5097,49.4071,49.5004,75507.0
2015-11-23 14:30:00,53.06,53.1,53.0,53.02,156357.0,49.4911,49.5284,49.4351,49.4538,156357.0
2015-11-23 14:40:00,53.02,53.06,52.97,53.02,58724.0,49.4538,49.4911,49.4071,49.4538,58724.0
2015-11-23 14:50:00,53.03,53.07,52.95,52.96,159804.0,49.4631,49.5004,49.3885,49.3978,159804.0
2015-11-23 15:00:00,52.95,52.97,52.86,52.89,42278.0,49.3885,49.4071,49.3045,49.3325,42278.0
2015-11-23 15:10:00,52.89,52.98,52.87,52.88,201526.0,49.3325,49.4165,49.3139,49.3232,201526.0
2015-11-23 15:20:00,52.88,52.89,52.78,52.81,66526.0,49.3232,49.3325,49.2299,49.2579,66526.0
2015-11-23 15:30:00,52.81,52.88,52.79,52.81,85209.0,49.2579,49.3232,49.2392,49.2579,85209.0
2015-11-23 15:40:00,52.8,52.82,52.73,52.74,113540.0,49.2486,49.2672,49.1833,49.1926,113540.0
2015-11-23 15:50:00,52.74,52.77,52.67,52.74,467477.0,49.1926,49.2206,49.1273,49.1926,467477.0
2015-11-24 09:30:00,52.53,52.69,52.36,52.51,63432.0,48.9967,49.146,48.8382,48.9781,63432.0
2015-11-24 09:40:00,52.49,52.72,52.45,52.58,123507.0,48.9594,49.1739,48.9221,49.0434,123507.0
2015-11-24 09:50:00,52.59,52.64,52.28,52.56,36555.0,49.0527,49.0993,48.7635,49.0247,36555.0
2015-11-24 10:00:00,52.53,52.54,52.28,52.33,55590.0,48.9967,49.006,48.7635,48.8102,55590.0
2015-11-24 10:10:00,52.33,52.48,52.33,52.43,105979.0,48.8102,48.9501,48.8102,48.9034,105979.0
2015-11-24 10:20:00,52.42,52.51,52.42,52.46,18631.0,48.8941,48.9781,48.8941,48.9314,18631.0
2015-11-24 10:30:00,52.46,52.49,52.4,52.43,20002.0,48.9314,48.9594,48.8755,48.9034,20002.0
2015-11-24 10:40:00,52.43,52.46,52.41,52.44,22739.0,48.9034,48.9314,48.8848,48.9128,22739.0
2015-11-24 10:50:00,52.43,52.43,52.34,52.35,32693.0,48.9034,48.9034,48.8195,48.8288,32693.0
2015-11-24 11:00:00,52.34,52.44,52.33,52.4,98979.0,48.8195,48.9128,48.8102,48.8755,98979.0
2015-11-24 11:10:00,52.39,52.4,52.27,52.28,49960.0,48.8661,48.8755,48.7542,48.7635,49960.0
2015-11-24 11:20:00,52.29,52.42,52.28,52.36,56744.0,48.7729,48.8941,48.7635,48.8382,56744.0
2015-11-24 11:30:00,52.36,52.44,52.27,52.3,65663.0,48.8382,48.9128,48.7542,48.7822,65663.0
2015-11-24 11:40:00,52.31,52.32,52.16,52.18,25744.0,48.7915,48.8008,48.6516,48.6703,25744.0
2015-11-24 11:50:00,52.18,52.23,52.16,52.18,21805.0,48.6703,48.7169,48.6516,48.6703,21805.0
2015-11-24 12:00:00,52.19,52.23,52.16,52.16,20142.0,48.6796,48.7169,48.6516,48.6516,20142.0
2015-11-24 12:10:00,52.16,52.28,52.15,52.22,30876.0,48.6516,48.7635,48.6423,48.7076,30876.0
2015-11-24 12:20:00,52.23,52.23,52.11,52.13,24704.0,48.7169,48.7169,48.605,48.6236,24704.0
2015-11-24 12:30:00,52.14,52.15,52.07,52.08,28079.0,48.633,48.6423,48.5677,48.577,28079.0
2015-11-24 12:40:00,52.1,52.1,52.03,52.06,21541.0,48.5956,48.5956,48.5304,48.5583,21541.0
2015-11-24 12:50:00,52.06,52.08,52.02,52.08,22013.0,48.5583,48.577,48.521,48.577,22013.0
2015-11-24 13:00:00,52.08,52.23,52.07,52.23,39262.0,48.577,48.7169,48.5677,48.7169,39262.0
2015-11-24 13:10:00,52.23,52.25,52.2,52.23,26915.0,48.7169,48.7356,48.6889,48.7169,26915.0
2015-11-24 13:20:00,52.24,52.32,52.23,52.29,21146.0,48.7262,48.8008,48.7169,48.7729,21146.0
2015-11-24 13:30:00,52.29,52.32,52.23,52.23,25624.0,48.7729,48.8008,48.7169,48.7169,25624.0
2015-11-24 13:40:00,52.25,52.3,52.17,52.23,41055.0,48.7356,48.7822,48.6609,48.7169,41055.0
2015-11-24 13:50:00,52.24,52.24,52.17,52.21,35700.0,48.7262,48.7262,48.6609,48.6982,35700.0
2015-11-24 14:00:00,52.21,52.36,52.17,52.32,67064.0,48.6982,48.8382,48.6609,48.8008,67064.0
2015-11-24 14:10:00,52.32,52.32,52.22,52.28,23386.0,48.8008,48.8008,48.7076,48.7635,23386.0
2015-11-24 14:20:00,52.28,52.34,52.26,52.31,30923.0,48.7635,48.8195,48.7449,48.7915,30923.0
2015-11-24 14:30:00,52.31,52.41,52.29,52.39,33419.0,48.7915,48.8848,48.7729,48.8661,33419.0
2015-11-24 14:40:00,52.38,52.42,52.36,52.42,93506.0,48.8568,48.8941,48.8382,48.8941,93506.0
2015-11-24 14:50:00,52.42,52.49,52.42,52.46,25781.0,48.8941,48.9594,48.8941,48.9314,25781.0
2015-11-24 15:00:00,52.46,52.54,52.46,52.53,37939.0,48.9314,49.006,48.9314,48.9967,37939.0
2015-11-24 15:10:00,52.52,52.56,52.5,52.51,57403.0,48.9874,49.0247,48.9687,48.9781,57403.0
2015-11-24 15:20:00,52.5,52.59,52.49,52.59,50709.0,48.9687,49.0527,48.9594,49.0527,50709.0
2015-11-24 15:30:00,52.58,52.61,52.56,52.58,95442.0,49.0434,49.0713,49.0247,49.0434,95442.0
2015-11-24 15:40:00,52.58,52.63,52.57,52.61,188285.0,49.0434,49.09,49.034,49.0713,188285.0
2015-11-24 15:50:00,52.62,52.63,52.54,52.56,283417.0,49.0807,49.09,49.006,49.0247,283417.0
2015-11-25 09:30:00,52.67,52.69,52.3,52.44,29508.0,49.1273,49.146,48.7822,48.9128,29508.0
2015-11-25 09:40:00,52.45,52.52,52.38,52.52,38101.0,48.9221,48.9874,48.8568,48.9874,38101.0
2015-11-25 09:50:00,52.54,52.62,52.48,52.5,39212.0,49.006,49.0807,48.9501,48.9687,39212.0
2015-11-25 10:00:00,52.54,52.54,52.39,52.39,14939.0,49.006,49.006,48.8661,48.8661,14939.0
2015-11-25 10:10:00,52.38,52.4,52.28,52.35,11298.0,48.8568,48.8755,48.7635,48.8288,11298.0
2015-11-25 10:20:00,52.33,52.37,52.2,52.2,16603.0,48.8102,48.8475,48.6889,48.6889,16603.0
2015-11-25 10:30:00,52.2,52.25,52.19,52.22,18163.0,48.6889,48.7356,48.6796,48.7076,18163.0
2015-11-25 10:40:00,52.22,52.26,52.17,52.24,25252.0,48.7076,48.7449,48.6609,48.7262,25252.0
2015-11-25 10:50:00,52.25,52.35,52.23,52.27,11383.0,48.7356,48.8288,48.7169,48.7542,11383.0
2015-11-25 11:00:00,52.26,52.27,52.22,52.26,38401.0,48.7449,48.7542,48.7076,48.7449,38401.0
2015-11-25 11:10:00,52.25,52.33,52.24,52.27,17256.0,48.7356,48.8102,48.7262,48.7542,17256.0
2015-11-25 11:20:00,52.26,52.28,52.21,52.24,18718.0,48.7449,48.7635,48.6982,48.7262,18718.0
2015-11-25 11:30:00,52.24,52.29,52.24,52.26,12547.0,48.7262,48.7729,48.7262,48.7449,12547.0
2015-11-25 11:40:00,52.25,52.26,52.21,52.22,18469.0,48.7356,48.7449,48.6982,48.7076,18469.0
2015-11-25 11:50:00,52.23,52.28,52.21,52.25,48063.0,48.7169,48.7635,48.6982,48.7356,48063.0
2015-11-25 12:00:00,52.24,52.35,52.24,52.34,15628.0,48.7262,48.8288,48.7262,48.8195,15628.0
2015-11-25 12:10:00,52.32,52.36,52.3,52.36,8527.0,48.8008,48.8382,48.7822,48.8382,8527.0
2015-11-25 12:20:00,52.35,52.37,52.31,52.31,8951.0,48.8288,48.8475,48.7915,48.7915,8951.0
2015-11-25 12:30:00,52.31,52.31,52.24,52.24,12059.0,48.7915,48.7915,48.7262,48.7262,12059.0
2015-11-25 12:40:00,52.23,52.32,52.23,52.32,12894.0,48.7169,48.8008,48.7169,48.8008,12894.0
2015-11-25 12:50:00,52.33,52.39,52.31,52.37,8078.0,48.8102,48.8661,48.7915,48.8475,8078.0
2015-11-25 13:00:00,52.36,52.38,52.3,52.37,12138.0,48.8382,48.8568,48.7822,48.8475,12138.0
2015-11-25 13:10:00,52.36,52.36,52.28,52.3,10632.0,48.8382,48.8382,48.7635,48.7822,10632.0
2015-11-25 13:20:00,52.3,52.33,52.26,52.27,14244.0,48.7822,48.8102,48.7449,48.7542,14244.0
2015-11-25 13:30:00,52.27,52.32,52.26,52.26,9423.0,48.7542,48.8008,48.7449,48.7449,9423.0
2015-11-25 13:40:00,52.27,52.31,52.27,52.29,17065.0,48.7542,48.7915,48.7542,48.7729,17065.0
2015-11-25 13:50:00,52.28,52.34,52.27,52.34,22511.0,48.7635,48.8195,48.7542,48.8195,22511.0
2015-11-25 14:00:00,52.33,52.36,52.32,52.34,9184.0,48.8102,48.8382,48.8008,48.8195,9184.0
2015-11-25 14:10:00,52.34,52.35,52.27,52.3,10824.0,48.8195,48.8288,48.7542,48.7822,10824.0
2015-11-25 14:20:00,52.3,52.33,52.27,52.32,22602.0,48.7822,48.8102,48.7542,48.8008,22602.0
2015-11-25 14:30:00,52.31,52.32,52.28,52.31,9783.0,48.7915,48.8008,48.7635,48.7915,9783.0
2015-11-25 14:40:00,52.32,52.34,52.27,52.34,37587.0,48.8008,48.8195,48.7542,48.8195,37587.0
2015-11-25 14:50:00,52.34,52.4,52.32,52.4,61513.0,48.8195,48.8755,48.8008,48.8755,61513.0
2015-11-25 15:00:00,52.4,52.4,52.36,52.38,33334.0,48.8755,48.8755,48.8382,48.8568,33334.0
2015-11-25 15:10:00,52.38,52.4,52.36,52.38,55356.0,48.8568,48.8755,48.8382,48.8568,55356.0
2015-11-25 15:20:00,52.37,52.41,52.36,52.38,32936.0,48.8475,48.8848,48.8382,48.8568,32936.0
2015-11-25 15:30:00,52.38,52.4,52.37,52.4,51832.0,48.8568,48.8755,48.8475,48.8755,51832.0
2015-11-25 15:40:00,52.39,52.4,52.37,52.38,72235.0,48.8661,48.8755,48.8475,48.8568,72235.0
2015-11-25 15:50:00,52.37,52.38,52.36,52.36,154786.0,48.8475,48.8568,48.8382,48.8382,154786.0
2015-11-27 09:30:00,52.43,52.76,52.43,52.68,36020.0,48.9034,49.2112,48.9034,49.1366,36020.0
2015-11-27 09:40:00,52.71,52.89,52.69,52.84,63298.0,49.1646,49.3325,49.146,49.2859,63298.0
2015-11-27 09:50:00,52.82,52.89,52.73,52.76,25649.0,49.2672,49.3325,49.1833,49.2112,25649.0
2015-11-27 10:00:00,52.74,52.76,52.66,52.76,26804.0,49.1926,49.2112,49.118,49.2112,26804.0
2015-11-27 10:10:00,52.74,52.84,52.69,52.8,18364.0,49.1926,49.2859,49.146,49.2486,18364.0
2015-11-27 10:20:00,52.8,52.94,52.8,52.85,12001.0,49.2486,49.3791,49.2486,49.2952,12001.0
2015-11-27 10:30:00,52.83,52.84,52.73,52.73,13071.0,49.2765,49.2859,49.1833,49.1833,13071.0
2015-11-27 10:40:00,52.73,52.77,52.7,52.7,16387.0,49.1833,49.2206,49.1553,49.1553,16387.0
2015-11-27 10:50:00,52.7,52.82,52.69,52.81,21769.0,49.1553,49.2672,49.146,49.2579,21769.0
2015-11-27 11:00:00,52.8,52.93,52.8,52.91,21197.0,49.2486,49.3698,49.2486,49.3512,21197.0
2015-11-27 11:10:00,52.92,53.01,52.88,52.99,48681.0,49.3605,49.4444,49.3232,49.4258,48681.0
2015-11-27 11:20:00,52.99,53.02,52.94,53.0,36979.0,49.4258,49.4538,49.3791,49.4351,36979.0
2015-11-27 11:30:00,53.0,53.04,52.97,52.99,20076.0,49.4351,49.4724,49.4071,49.4258,20076.0
2015-11-27 11:40:00,52.98,53.05,52.96,53.05,16265.0,49.4165,49.4817,49.3978,49.4817,16265.0
2015-11-27 11:50:00,53.05,53.05,53.01,53.02,10569.0,49.4817,49.4817,49.4444,49.4538,10569.0
2015-11-27 12:00:00,53.0,53.02,52.97,52.99,16882.0,49.4351,49.4538,49.4071,49.4258,16882.0
2015-11-27 12:10:00,52.97,52.97,52.92,52.94,17420.0,49.4071,49.4071,49.3605,49.3791,17420.0
2015-11-27 12:20:00,52.93,52.95,52.88,52.92,22282.0,49.3698,49.3885,49.3232,49.3605,22282.0
2015-11-27 12:30:00,52.91,52.92,52.89,52.89,23580.0,49.3512,49.3605,49.3325,49.3325,23580.0
2015-11-27 12:40:00,52.9,52.91,52.81,52.81,43463.0,49.3418,49.3512,49.2579,49.2579,43463.0
2015-11-27 12:50:00,52.81,52.84,52.77,52.78,66914.0,49.2579,49.2859,49.2206,49.2299,66914.0
2015-11-30 09:30:00,52.75,53.11,52.75,53.06,74790.0,49.2019,49.5377,49.2019,49.4911,74790.0
2015-11-30 09:40:00,53.05,53.11,52.9,52.91,55192.0,49.4817,49.5377,49.3418,49.3512,55192.0
2015-11-30 09:50:00,52.91,53.15,52.88,53.03,46244.0,49.3512,49.575,49.3232,49.4631,46244.0
2015-11-30 10:00:00,53.06,53.08,52.94,52.98,51531.0,49.4911,49.5097,49.3791,49.4165,51531.0
2015-11-30 10:10:00,52.97,53.05,52.97,52.98,45006.0,49.4071,49.4817,49.4071,49.4165,45006.0
2015-11-30 10:20:00,52.98,53.23,52.97,53.2,33406.0,49.4165,49.6496,49.4071,49.6217,33406.0
2015-11-30 10:30:00,53.2,53.29,53.18,53.18,40857.0,49.6217,49.7056,49.603,49.603,40857.0
2015-11-30 10:40:00,53.19,53.19,53.05,53.06,33649.0,49.6123,49.6123,49.4817,49.4911,33649.0
2015-11-30 10:50:00,53.06,53.11,52.98,53.01,33166.0,49.4911,49.5377,49.4165,49.4444,33166.0
2015-11-30 11:00:00,53.02,53.06,52.93,52.96,92614.0,49.4538,49.4911,49.3698,49.3978,92614.0
2015-11-30 11:10:00,52.97,53.02,52.88,52.9,102300.0,49.4071,49.4538,49.3232,49.3418,102300.0
2015-11-30 11:20:00,52.91,52.93,52.74,52.75,52601.0,49.3512,49.3698,49.1926,49.2019,52601.0
2015-11-30 11:30:00,52.76,52.79,52.73,52.76,30509.0,49.2112,49.2392,49.1833,49.2112,30509.0
2015-11-30 11:40:00,52.75,52.77,52.7,52.72,64640.0,49.2019,49.2206,49.1553,49.1739,64640.0
2015-11-30 11:50:00,52.74,52.8,52.69,52.71,59842.0,49.1926,49.2486,49.146,49.1646,59842.0
2015-11-30 12:00:00,52.71,52.74,52.64,52.73,71782.0,49.1646,49.1926,49.0993,49.1833,71782.0
2015-11-30 12:10:00,52.73,52.76,52.68,52.73,40694.0,49.1833,49.2112,49.1366,49.1833,40694.0
2015-11-30 12:20:00,52.73,52.8,52.72,52.78,43838.0,49.1833,49.2486,49.1739,49.2299,43838.0
2015-11-30 12:30:00,52.78,52.92,52.76,52.92,44957.0,49.2299,49.3605,49.2112,49.3605,44957.0
2015-11-30 12:40:00,52.93,52.98,52.88,52.92,25741.0,49.3698,49.4165,49.3232,49.3605,25741.0
2015-11-30 12:50:00,52.93,53.03,52.89,52.9,38010.0,49.3698,49.4631,49.3325,49.3418,38010.0
2015-11-30 13:00:00,52.92,52.97,52.88,52.95,20106.0,49.3605,49.4071,49.3232,49.3885,20106.0
2015-11-30 13:10:00,52.97,53.04,52.96,52.99,24547.0,49.4071,49.4724,49.3978,49.4258,24547.0
2015-11-30 13:20:00,52.98,52.98,52.84,52.88,140587.0,49.4165,49.4165,49.2859,49.3232,140587.0
2015-11-30 13:30:00,52.89,52.92,52.81,52.88,33206.0,49.3325,49.3605,49.2579,49.3232,33206.0
2015-11-30 13:40:00,52.89,52.96,52.86,52.94,119469.0,49.3325,49.3978,49.3045,49.3791,119469.0
2015-11-30 13:50:00,52.95,52.98,52.92,52.97,48847.0,49.3885,49.4165,49.3605,49.4071,48847.0
2015-11-30 14:00:00,52.98,52.99,52.92,52.97,37177.0,49.4165,49.4258,49.3605,49.4071,37177.0
2015-11-30 14:10:00,52.97,52.97,52.89,52.89,93634.0,49.4071,49.4071,49.3325,49.3325,93634.0
2015-11-30 14:20:00,52.9,52.98,52.89,52.95,131739.0,49.3418,49.4165,49.3325,49.3885,131739.0
2015-11-30 14:30:00,52.94,52.99,52.9,52.93,45038.0,49.3791,49.4258,49.3418,49.3698,45038.0
2015-11-30 14:40:00,52.93,53.0,52.91,53.0,60342.0,49.3698,49.4351,49.3512,49.4351,60342.0
2015-11-30 14:50:00,53.0,53.01,52.85,52.87,109563.0,49.4351,49.4444,49.2952,49.3139,109563.0
2015-11-30 15:00:00,52.86,52.87,52.77,52.84,39957.0,49.3045,49.3139,49.2206,49.2859,39957.0
2015-11-30 15:10:00,52.84,52.84,52.72,52.72,39594.0,49.2859,49.2859,49.1739,49.1739,39594.0
2015-11-30 15:20:00,52.72,52.79,52.68,52.75,42537.0,49.1739,49.2392,49.1366,49.2019,42537.0
2015-11-30 15:30:00,52.74,52.83,52.71,52.81,64715.0,49.1926,49.2765,49.1646,49.2579,64715.0
2015-11-30 15:40:00,52.8,52.82,52.65,52.79,139834.0,49.2486,49.2672,49.1086,49.2392,139834.0
2015-11-30 15:50:00,52.79,52.8,52.7,52.74,203269.0,49.2392,49.2486,49.1553,49.1926,203269.0
2015-12-01 09:30:00,53.04,53.3,52.98,53.02,85281.0,49.4724,49.7149,49.4165,49.4538,85281.0
2015-12-01 09:40:00,53.05,53.16,53.02,53.06,67752.0,49.4817,49.5843,49.4538,49.4911,67752.0
2015-12-01 09:50:00,53.07,53.11,52.96,52.97,46713.0,49.5004,49.5377,49.3978,49.4071,46713.0
2015-12-01 10:00:00,52.95,53.06,52.94,52.97,28053.0,49.3885,49.4911,49.3791,49.4071,28053.0
2015-12-01 10:10:00,52.97,52.97,52.76,52.87,34843.0,49.4071,49.4071,49.2112,49.3139,34843.0
2015-12-01 10:20:00,52.85,53.1,52.84,53.08,53766.0,49.2952,49.5284,49.2859,49.5097,53766.0
2015-12-01 10:30:00,53.08,53.08,52.91,52.93,19712.0,49.5097,49.5097,49.3512,49.3698,19712.0
2015-12-01 10:40:00,52.92,52.92,52.85,52.88,14181.0,49.3605,49.3605,49.2952,49.3232,14181.0
2015-12-01 10:50:00,52.88,52.89,52.8,52.85,13910.0,49.3232,49.3325,49.2486,49.2952,13910.0
2015-12-01 11:00:00,52.86,52.91,52.84,52.87,14173.0,49.3045,49.3512,49.2859,49.3139,14173.0
2015-12-01 11:10:00,52.87,52.93,52.85,52.92,17084.0,49.3139,49.3698,49.2952,49.3605,17084.0
2015-12-01 11:20:00,52.93,52.97,52.84,52.86,10122.0,49.3698,49.4071,49.2859,49.3045,10122.0
2015-12-01 11:30:00,52.85,52.85,52.71,52.73,22913.0,49.2952,49.2952,49.1646,49.1833,22913.0
2015-12-01 11:40:00,52.73,52.81,52.71,52.79,13829.0,49.1833,49.2579,49.1646,49.2392,13829.0
2015-12-01 11:50:00,52.79,52.8,52.66,52.7,16984.0,49.2392,49.2486,49.118,49.1553,16984.0
2015-12-01 12:00:00,52.7,52.73,52.64,52.71,12654.0,49.1553,49.1833,49.0993,49.1646,12654.0
2015-12-01 12:10:00,52.7,52.71,52.65,52.67,16328.0,49.1553,49.1646,49.1086,49.1273,16328.0
2015-12-01 12:20:00,52.66,52.73,52.65,52.66,12477.0,49.118,49.1833,49.1086,49.118,12477.0
2015-12-01 12:30:00,52.67,52.75,52.66,52.72,15686.0,49.1273,49.2019,49.118,49.1739,15686.0
2015-12-01 12:40:00,52.71,52.83,52.7,52.83,17534.0,49.1646,49.2765,49.1553,49.2765,17534.0
2015-12-01 12:50:00,52.81,52.82,52.74,52.77,14367.0,49.2579,49.2672,49.1926,49.2206,14367.0
2015-12-01 13:00:00,52.77,52.79,52.73,52.75,16257.0,49.2206,49.2392,49.1833,49.2019,16257.0
2015-12-01 13:10:00,52.76,52.77,52.66,52.67,44623.0,49.2112,49.2206,49.118,49.1273,44623.0
2015-12-01 13:20:00,52.67,52.67,52.59,52.6,29565.0,49.1273,49.1273,49.0527,49.062,29565.0
2015-12-01 13:30:00,52.6,52.63,52.53,52.55,17714.0,49.062,49.09,48.9967,49.0154,17714.0
2015-12-01 13:40:00,52.55,52.57,52.49,52.5,24014.0,49.0154,49.034,48.9594,48.9687,24014.0
2015-12-01 13:50:00,52.5,52.5,52.42,52.42,35028.0,48.9687,48.9687,48.8941,48.8941,35028.0
2015-12-01 14:00:00,52.42,52.45,52.4,52.4,27146.0,48.8941,48.9221,48.8755,48.8755,27146.0
2015-12-01 14:10:00,52.4,52.44,52.38,52.41,26178.0,48.8755,48.9128,48.8568,48.8848,26178.0
2015-12-01 14:20:00,52.41,52.46,52.39,52.44,29153.0,48.8848,48.9314,48.8661,48.9128,29153.0
2015-12-01 14:30:00,52.45,52.47,52.41,52.46,21236.0,48.9221,48.9408,48.8848,48.9314,21236.0
2015-12-01 14:40:00,52.45,52.58,52.45,52.57,22952.0,48.9221,49.0434,48.9221,49.034,22952.0
2015-12-01 14:50:00,52.57,52.58,52.49,52.49,20574.0,49.034,49.0434,48.9594,48.9594,20574.0
2015-12-01 15:00:00,52.5,52.59,52.49,52.56,35244.0,48.9687,49.0527,48.9594,49.0247,35244.0
2015-12-01 15:10:00,52.56,52.68,52.56,52.67,36284.0,49.0247,49.1366,49.0247,49.1273,36284.0
2015-12-01 15:20:00,52.67,52.7,52.65,52.68,27467.0,49.1273,49.1553,49.1086,49.1366,27467.0
2015-12-01 15:30:00,52.69,52.8,52.68,52.79,54693.0,49.146,49.2486,49.1366,49.2392,54693.0
2015-12-01 15:40:00,52.8,52.88,52.8,52.87,67232.0,49.2486,49.3232,49.2486,49.3139,67232.0
2015-12-01 15:50:00,52.87,53.0,52.86,52.92,173552.0,49.3139,49.4351,49.3045,49.3605,173552.0
2015-12-02 09:30:00,52.72,52.87,52.64,52.83,36146.0,49.1739,49.3139,49.0993,49.2765,36146.0
2015-12-02 09:40:00,52.81,52.88,52.71,52.81,40154.0,49.2579,49.3232,49.1646,49.2579,40154.0
2015-12-02 09:50:00,52.8,52.83,52.75,52.81,25995.0,49.2486,49.2765,49.2019,49.2579,25995.0
2015-12-02 10:00:00,52.81,52.86,52.64,52.65,14317.0,49.2579,49.3045,49.0993,49.1086,14317.0
2015-12-02 10:10:00,52.62,52.65,52.52,52.53,11502.0,49.0807,49.1086,48.9874,48.9967,11502.0
2015-12-02 10:20:00,52.54,52.56,52.47,52.47,8610.0,49.006,49.0247,48.9408,48.9408,8610.0
2015-12-02 10:30:00,52.47,52.49,52.42,52.47,9448.0,48.9408,48.9594,48.8941,48.9408,9448.0
2015-12-02 10:40:00,52.47,52.51,52.38,52.4,128236.0,48.9408,48.9781,48.8568,48.8755,128236.0
2015-12-02 10:50:00,52.39,52.42,52.31,52.4,25062.0,48.8661,48.8941,48.7915,48.8755,25062.0
2015-12-02 11:00:00,52.4,52.4,52.3,52.32,17441.0,48.8755,48.8755,48.7822,48.8008,17441.0
2015-12-02 11:10:00,52.31,52.35,52.31,52.34,16243.0,48.7915,48.8288,48.7915,48.8195,16243.0
2015-12-02 11:20:00,52.34,52.34,52.25,52.28,17385.0,48.8195,48.8195,48.7356,48.7635,17385.0
2015-12-02 11:30:00,52.27,52.36,52.26,52.36,16970.0,48.7542,48.8382,48.7449,48.8382,16970.0
2015-12-02 11:40:00,52.36,52.37,52.28,52.37,30440.0,48.8382,48.8475,48.7635,48.8475,30440.0
2015-12-02 11:50:00,52.36,52.4,52.29,52.32,20167.0,48.8382,48.8755,48.7729,48.8008,20167.0
2015-12-02 12:00:00,52.31,52.34,52.25,52.25,27381.0,48.7915,48.8195,48.7356,48.7356,27381.0
2015-12-02 12:10:00,52.26,52.28,52.24,52.24,52809.0,48.7449,48.7635,48.7262,48.7262,52809.0
2015-12-02 12:20:00,52.24,52.31,52.2,52.29,29267.0,48.7262,48.7915,48.6889,48.7729,29267.0
2015-12-02 12:30:00,52.29,52.4,52.29,52.39,32362.0,48.7729,48.8755,48.7729,48.8661,32362.0
2015-12-02 12:40:00,52.39,52.42,52.33,52.34,48151.0,48.8661,48.8941,48.8102,48.8195,48151.0
2015-12-02 12:50:00,52.34,52.34,52.22,52.23,25985.0,48.8195,48.8195,48.7076,48.7169,25985.0
2015-12-02 13:00:00,52.23,52.24,52.17,52.22,31283.0,48.7169,48.7262,48.6609,48.7076,31283.0
2015-12-02 13:10:00,52.22,52.22,52.15,52.19,23084.0,48.7076,48.7076,48.6423,48.6796,23084.0
2015-12-02 13:20:00,52.19,52.31,52.19,52.3,25347.0,48.6796,48.7915,48.6796,48.7822,25347.0
2015-12-02 13:30:00,52.3,52.32,52.21,52.24,25735.0,48.7822,48.8008,48.6982,48.7262,25735.0
2015-12-02 13:40:00,52.24,52.26,52.2,52.25,21639.0,48.7262,48.7449,48.6889,48.7356,21639.0
2015-12-02 13:50:00,52.25,52.33,52.23,52.31,40152.0,48.7356,48.8102,48.7169,48.7915,40152.0
2015-12-02 14:00:00,52.32,52.32,52.19,52.19,131430.0,48.8008,48.8008,48.6796,48.6796,131430.0
2015-12-02 14:10:00,52.2,52.22,52.14,52.2,37266.0,48.6889,48.7076,48.633,48.6889,37266.0
2015-12-02 14:20:00,52.2,52.26,52.18,52.18,80991.0,48.6889,48.7449,48.6703,48.6703,80991.0
2015-12-02 14:30:00,52.18,52.23,52.17,52.21,483574.0,48.6703,48.7169,48.6609,48.6982,483574.0
2015-12-02 14:40:00,52.21,52.26,52.19,52.25,315557.0,48.6982,48.7449,48.6796,48.7356,315557.0
2015-12-02 14:50:00,52.25,52.3,52.23,52.25,39032.0,48.7356,48.7822,48.7169,48.7356,39032.0
2015-12-02 15:00:00,52.24,52.29,52.23,52.25,39871.0,48.7262,48.7729,48.7169,48.7356,39871.0
2015-12-02 15:10:00,52.25,52.31,52.22,52.3,92971.0,48.7356,48.7915,48.7076,48.7822,92971.0
2015-12-02 15:20:00,52.3,52.33,52.27,52.32,42947.0,48.7822,48.8102,48.7542,48.8008,42947.0
2015-12-02 15:30:00,52.32,52.36,52.29,52.34,94773.0,48.8008,48.8382,48.7729,48.8195,94773.0
2015-12-02 15:40:00,52.33,52.36,52.24,52.25,118232.0,48.8102,48.8382,48.7262,48.7356,118232.0
2015-12-02 15:50:00,52.24,52.27,52.2,52.23,192969.0,48.7262,48.7542,48.6889,48.7169,192969.0
2015-12-03 09:30:00,51.8,51.83,51.4,51.59,98496.0,48.3158,48.3438,47.9427,48.1199,98496.0
2015-12-03 09:40:00,51.59,51.96,51.59,51.89,53422.0,48.1199,48.4651,48.1199,48.3998,53422.0
2015-12-03 09:50:00,51.9,52.05,51.9,51.96,48845.0,48.4091,48.549,48.4091,48.4651,48845.0
2015-12-03 10:00:00,51.94,51.96,51.82,51.91,67511.0,48.4464,48.4651,48.3345,48.4184,67511.0
2015-12-03 10:10:00,51.92,52.0,51.9,51.98,97663.0,48.4277,48.5024,48.4091,48.4837,97663.0
2015-12-03 10:20:00,51.98,51.99,51.81,51.85,104415.0,48.4837,48.493,48.3251,48.3625,104415.0
2015-12-03 10:30:00,51.84,51.89,51.83,51.87,65311.0,48.3531,48.3998,48.3438,48.3811,65311.0
2015-12-03 10:40:00,51.87,52.13,51.86,52.12,60076.0,48.3811,48.6236,48.3718,48.6143,60076.0
2015-12-03 10:50:00,52.12,52.22,52.04,52.14,65196.0,48.6143,48.7076,48.5397,48.633,65196.0
2015-12-03 11:00:00,52.13,52.13,52.02,52.03,152706.0,48.6236,48.6236,48.521,48.5304,152706.0
2015-12-03 11:10:00,52.02,52.02,51.9,51.93,148547.0,48.521,48.521,48.4091,48.4371,148547.0
2015-12-03 11:20:00,51.93,52.0,51.92,52.0,45082.0,48.4371,48.5024,48.4277,48.5024,45082.0
2015-12-03 11:30:00,51.99,52.0,51.83,51.88,196221.0,48.493,48.5024,48.3438,48.3904,196221.0
2015-12-03 11:40:00,51.87,51.93,51.86,51.88,34179.0,48.3811,48.4371,48.3718,48.3904,34179.0
2015-12-03 11:50:00,51.88,51.98,51.85,51.98,21585.0,48.3904,48.4837,48.3625,48.4837,21585.0
2015-12-03 12:00:00,51.97,52.03,51.96,51.96,21474.0,48.4744,48.5304,48.4651,48.4651,21474.0
2015-12-03 12:10:00,51.95,51.98,51.86,51.89,26154.0,48.4557,48.4837,48.3718,48.3998,26154.0
2015-12-03 12:20:00,51.9,51.92,51.86,51.92,25576.0,48.4091,48.4277,48.3718,48.4277,25576.0
2015-12-03 12:30:00,51.92,51.92,51.83,51.86,32042.0,48.4277,48.4277,48.3438,48.3718,32042.0
2015-12-03 12:40:00,51.86,51.9,51.83,51.89,26178.0,48.3718,48.4091,48.3438,48.3998,26178.0
2015-12-03 12:50:00,51.89,51.94,51.87,51.87,12910.0,48.3998,48.4464,48.3811,48.3811,12910.0
2015-12-03 13:00:00,51.87,51.96,51.86,51.95,14122.0,48.3811,48.4651,48.3718,48.4557,14122.0
2015-12-03 13:10:00,51.95,51.97,51.9,51.9,14086.0,48.4557,48.4744,48.4091,48.4091,14086.0
2015-12-03 13:20:00,51.91,52.13,51.91,52.13,21042.0,48.4184,48.6236,48.4184,48.6236,21042.0
2015-12-03 13:30:00,52.14,52.19,52.09,52.14,17913.0,48.633,48.6796,48.5863,48.633,17913.0
2015-12-03 13:40:00,52.13,52.17,52.04,52.06,16708.0,48.6236,48.6609,48.5397,48.5583,16708.0
2015-12-03 13:50:00,52.06,52.06,51.97,52.02,17184.0,48.5583,48.5583,48.4744,48.521,17184.0
2015-12-03 14:00:00,52.01,52.08,51.96,52.07,46238.0,48.5117,48.577,48.4651,48.5677,46238.0
2015-12-03 14:10:00,52.06,52.12,52.06,52.1,71062.0,48.5583,48.6143,48.5583,48.5956,71062.0
2015-12-03 14:20:00,52.1,52.1,51.98,51.99,33748.0,48.5956,48.5956,48.4837,48.493,33748.0
2015-12-03 14:30:00,52.0,52.01,51.93,51.99,26316.0,48.5024,48.5117,48.4371,48.493,26316.0
2015-12-03 14:40:00,52.0,52.01,51.91,51.96,32839.0,48.5024,48.5117,48.4184,48.4651,32839.0
2015-12-03 14:50:00,51.97,51.98,51.91,51.94,29494.0,48.4744,48.4837,48.4184,48.4464,29494.0
2015-12-03 15:00:00,51.94,51.99,51.9,51.91,51346.0,48.4464,48.493,48.4091,48.4184,51346.0
2015-12-03 15:10:00,51.9,51.91,51.79,51.89,304431.0,48.4091,48.4184,48.3065,48.3998,304431.0
2015-12-03 15:20:00,51.88,51.96,51.83,51.83,49148.0,48.3904,48.4651,48.3438,48.3438,49148.0
2015-12-03 15:30:00,51.84,51.86,51.74,51.81,253272.0,48.3531,48.3718,48.2599,48.3251,253272.0
2015-12-03 15:40:00,51.8,51.82,51.71,51.78,129034.0,48.3158,48.3345,48.2319,48.2972,129034.0
2015-12-03 15:50:00,51.79,51.84,51.77,51.82,246430.0,48.3065,48.3531,48.2878,48.3345,246430.0
2015-12-04 09:30:00,52.01,52.62,52.01,52.57,94159.0,48.5117,49.0807,48.5117,49.034,94159.0
2015-12-04 09:40:00,52.57,52.74,52.47,52.74,48683.0,49.034,49.1926,48.9408,49.1926,48683.0
2015-12-04 09:50:00,52.72,52.84,52.7,52.8,48756.0,49.1739,49.2859,49.1553,49.2486,48756.0
2015-12-04 10:00:00,52.8,52.84,52.69,52.77,52116.0,49.2486,49.2859,49.146,49.2206,52116.0
2015-12-04 10:10:00,52.77,52.93,52.76,52.89,37412.0,49.2206,49.3698,49.2112,49.3325,37412.0
2015-12-04 10:20:00,52.9,53.11,52.9,53.08,98421.0,49.3418,49.5377,49.3418,49.5097,98421.0
2015-12-04 10:30:00,53.06,53.1,53.01,53.01,62941.0,49.4911,49.5284,49.4444,49.4444,62941.0
2015-12-04 10:40:00,53.01,53.03,52.95,53.02,40818.0,49.4444,49.4631,49.3885,49.4538,40818.0
2015-12-04 10:50:00,53.02,53.08,53.0,53.04,27170.0,49.4538,49.5097,49.4351,49.4724,27170.0
2015-12-04 11:00:00,53.03,53.05,52.92,52.92,41361.0,49.4631,49.4817,49.3605,49.3605,41361.0
2015-12-04 11:10:00,52.91,53.0,52.86,52.97,90918.0,49.3512,49.4351,49.3045,49.4071,90918.0
2015-12-04 11:20:00,52.98,52.99,52.73,52.73,148267.0,49.4165,49.4258,49.1833,49.1833,148267.0
2015-12-04 11:30:00,52.73,52.91,52.71,52.85,95145.0,49.1833,49.3512,49.1646,49.2952,95145.0
2015-12-04 11:40:00,52.85,52.89,52.79,52.8,197959.0,49.2952,49.3325,49.2392,49.2486,197959.0
2015-12-04 11:50:00,52.81,52.82,52.69,52.73,60362.0,49.2579,49.2672,49.146,49.1833,60362.0
2015-12-04 12:00:00,52.73,52.73,52.57,52.61,61812.0,49.1833,49.1833,49.034,49.0713,61812.0
2015-12-04 12:10:00,52.62,52.74,52.62,52.74,64440.0,49.0807,49.1926,49.0807,49.1926,64440.0
2015-12-04 12:20:00,52.73,52.85,52.72,52.8,33703.0,49.1833,49.2952,49.1739,49.2486,33703.0
2015-12-04 12:30:00,52.79,52.89,52.75,52.81,57302.0,49.2392,49.3325,49.2019,49.2579,57302.0
2015-12-04 12:40:00,52.81,52.86,52.79,52.83,275424.0,49.2579,49.3045,49.2392,49.2765,275424.0
2015-12-04 12:50:00,52.84,52.92,52.81,52.88,68539.0,49.2859,49.3605,49.2579,49.3232,68539.0
2015-12-04 13:00:00,52.88,52.99,52.88,52.97,37180.0,49.3232,49.4258,49.3232,49.4071,37180.0
2015-12-04 13:10:00,52.97,53.03,52.9,53.03,114796.0,49.4071,49.4631,49.3418,49.4631,114796.0
2015-12-04 13:20:00,53.02,53.07,52.9,52.96,261859.0,49.4538,49.5004,49.3418,49.3978,261859.0
2015-12-04 13:30:00,52.97,53.0,52.9,52.91,163095.0,49.4071,49.4351,49.3418,49.3512,163095.0
2015-12-04 13:40:00,52.91,52.93,52.85,52.9,89105.0,49.3512,49.3698,49.2952,49.3418,89105.0
2015-12-04 13:50:00,52.89,52.9,52.81,52.83,44889.0,49.3325,49.3418,49.2579,49.2765,44889.0
2015-12-04 14:00:00,52.83,52.88,52.79,52.88,39395.0,49.2765,49.3232,49.2392,49.3232,39395.0
2015-12-04 14:10:00,52.88,52.9,52.79,52.8,51860.0,49.3232,49.3418,49.2392,49.2486,51860.0
2015-12-04 14:20:00,52.81,52.89,52.74,52.86,66653.0,49.2579,49.3325,49.1926,49.3045,66653.0
2015-12-04 14:30:00,52.87,52.87,52.77,52.78,63938.0,49.3139,49.3139,49.2206,49.2299,63938.0
2015-12-04 14:40:00,52.77,52.83,52.74,52.83,40569.0,49.2206,49.2765,49.1926,49.2765,40569.0
2015-12-04 14:50:00,52.83,52.85,52.79,52.82,33599.0,49.2765,49.2952,49.2392,49.2672,33599.0
2015-12-04 15:00:00,52.83,52.87,52.79,52.82,211055.0,49.2765,49.3139,49.2392,49.2672,211055.0
2015-12-04 15:10:00,52.82,52.98,52.8,52.98,273100.0,49.2672,49.4165,49.2486,49.4165,273100.0
2015-12-04 15:20:00,52.97,53.05,52.94,53.05,71473.0,49.4071,49.4817,49.3791,49.4817,71473.0
2015-12-04 15:30:00,53.05,53.15,53.02,53.13,253107.0,49.4817,49.575,49.4538,49.5564,253107.0
2015-12-04 15:40:00,53.12,53.21,53.09,53.16,368750.0,49.547,49.631,49.5191,49.5843,368750.0
2015-12-04 15:50:00,53.16,53.19,53.11,53.11,321327.0,49.5843,49.6123,49.5377,49.5377,321327.0
2015-12-07 09:30:00,53.06,53.12,52.84,52.9,72483.0,49.4911,49.547,49.2859,49.3418,72483.0
2015-12-07 09:40:00,52.91,52.91,52.67,52.7,123142.0,49.3512,49.3512,49.1273,49.1553,123142.0
2015-12-07 09:50:00,52.68,52.68,52.35,52.35,119111.0,49.1366,49.1366,48.8288,48.8288,119111.0
2015-12-07 10:00:00,52.35,52.39,52.29,52.39,173959.0,48.8288,48.8661,48.7729,48.8661,173959.0
2015-12-07 10:10:00,52.4,52.45,52.22,52.42,292803.0,48.8755,48.9221,48.7076,48.8941,292803.0
2015-12-07 10:20:00,52.42,52.59,52.39,52.46,75869.0,48.8941,49.0527,48.8661,48.9314,75869.0
2015-12-07 10:30:00,52.47,52.51,52.28,52.28,100069.0,48.9408,48.9781,48.7635,48.7635,100069.0
2015-12-07 10:40:00,52.28,52.3,52.07,52.16,134570.0,48.7635,48.7822,48.5677,48.6516,134570.0
2015-12-07 10:50:00,52.16,52.23,52.12,52.18,57283.0,48.6516,48.7169,48.6143,48.6703,57283.0
2015-12-07 11:00:00,52.18,52.32,52.13,52.31,82123.0,48.6703,48.8008,48.6236,48.7915,82123.0
2015-12-07 11:10:00,52.31,52.31,52.22,52.22,35248.0,48.7915,48.7915,48.7076,48.7076,35248.0
2015-12-07 11:20:00,52.22,52.37,52.21,52.35,41126.0,48.7076,48.8475,48.6982,48.8288,41126.0
2015-12-07 11:30:00,52.35,52.42,52.35,52.38,67188.0,48.8288,48.8941,48.8288,48.8568,67188.0
2015-12-07 11:40:00,52.38,52.46,52.38,52.46,28107.0,48.8568,48.9314,48.8568,48.9314,28107.0
2015-12-07 11:50:00,52.47,52.51,52.45,52.47,68031.0,48.9408,48.9781,48.9221,48.9408,68031.0
2015-12-07 12:00:00,52.46,52.59,52.44,52.58,148436.0,48.9314,49.0527,48.9128,49.0434,148436.0
2015-12-07 12:10:00,52.58,52.76,52.57,52.74,68510.0,49.0434,49.2112,49.034,49.1926,68510.0
2015-12-07 12:20:00,52.74,52.88,52.72,52.87,40709.0,49.1926,49.3232,49.1739,49.3139,40709.0
2015-12-07 12:30:00,52.87,52.88,52.77,52.78,35028.0,49.3139,49.3232,49.2206,49.2299,35028.0
2015-12-07 12:40:00,52.79,52.93,52.78,52.92,24301.0,49.2392,49.3698,49.2299,49.3605,24301.0
2015-12-07 12:50:00,52.93,52.95,52.83,52.94,57332.0,49.3698,49.3885,49.2765,49.3791,57332.0
2015-12-07 13:00:00,52.94,53.1,52.94,53.09,38857.0,49.3791,49.5284,49.3791,49.5191,38857.0
2015-12-07 13:10:00,53.09,53.16,52.98,53.05,60908.0,49.5191,49.5843,49.4165,49.4817,60908.0
2015-12-07 13:20:00,53.05,53.09,53.01,53.07,18110.0,49.4817,49.5191,49.4444,49.5004,18110.0
2015-12-07 13:30:00,53.07,53.09,53.03,53.05,10657.0,49.5004,49.5191,49.4631,49.4817,10657.0
2015-12-07 13:40:00,53.04,53.04,52.97,52.98,14043.0,49.4724,49.4724,49.4071,49.4165,14043.0
2015-12-07 13:50:00,52.98,53.05,52.97,53.05,15961.0,49.4165,49.4817,49.4071,49.4817,15961.0
2015-12-07 14:00:00,53.05,53.05,52.98,53.02,37103.0,49.4817,49.4817,49.4165,49.4538,37103.0
2015-12-07 14:10:00,53.02,53.02,52.92,52.93,39903.0,49.4538,49.4538,49.3605,49.3698,39903.0
2015-12-07 14:20:00,52.93,52.93,52.8,52.87,54780.0,49.3698,49.3698,49.2486,49.3139,54780.0
2015-12-07 14:30:00,52.88,52.91,52.83,52.9,27902.0,49.3232,49.3512,49.2765,49.3418,27902.0
2015-12-07 14:40:00,52.89,52.89,52.78,52.82,64681.0,49.3325,49.3325,49.2299,49.2672,64681.0
2015-12-07 14:50:00,52.82,52.96,52.8,52.92,85770.0,49.2672,49.3978,49.2486,49.3605,85770.0
2015-12-07 15:00:00,52.91,52.98,52.85,52.88,66328.0,49.3512,49.4165,49.2952,49.3232,66328.0
2015-12-07 15:10:00,52.87,52.99,52.85,52.98,38318.0,49.3139,49.4258,49.2952,49.4165,38318.0
2015-12-07 15:20:00,52.98,53.03,52.94,53.0,34058.0,49.4165,49.4631,49.3791,49.4351,34058.0
2015-12-07 15:30:00,53.01,53.02,52.92,52.96,51146.0,49.4444,49.4538,49.3605,49.3978,51146.0
2015-12-07 15:40:00,52.97,53.09,52.96,53.09,83469.0,49.4071,49.5191,49.3978,49.5191,83469.0
2015-12-07 15:50:00,53.09,53.16,53.05,53.14,236817.0,49.5191,49.5843,49.4817,49.5657,236817.0
2015-12-08 09:30:00,53.02,53.18,52.87,53.11,41769.0,49.4538,49.603,49.3139,49.5377,41769.0
2015-12-08 09:40:00,53.11,53.12,52.8,52.91,86690.0,49.5377,49.547,49.2486,49.3512,86690.0
2015-12-08 09:50:00,52.9,52.92,52.86,52.88,30821.0,49.3418,49.3605,49.3045,49.3232,30821.0
2015-12-08 10:00:00,52.86,52.87,52.61,52.61,61727.0,49.3045,49.3139,49.0713,49.0713,61727.0
2015-12-08 10:10:00,52.6,52.72,52.55,52.57,54329.0,49.062,49.1739,49.0154,49.034,54329.0
2015-12-08 10:20:00,52.57,52.58,52.38,52.45,79749.0,49.034,49.0434,48.8568,48.9221,79749.0
2015-12-08 10:30:00,52.45,52.52,52.39,52.48,43693.0,48.9221,48.9874,48.8661,48.9501,43693.0
2015-12-08 10:40:00,52.48,52.6,52.47,52.5,50307.0,48.9501,49.062,48.9408,48.9687,50307.0
2015-12-08 10:50:00,52.5,52.52,52.45,52.52,67669.0,48.9687,48.9874,48.9221,48.9874,67669.0
2015-12-08 11:00:00,52.52,52.68,52.5,52.5,158934.0,48.9874,49.1366,48.9687,48.9687,158934.0
2015-12-08 11:10:00,52.5,52.51,52.36,52.41,102247.0,48.9687,48.9781,48.8382,48.8848,102247.0
2015-12-08 11:20:00,52.42,52.48,52.35,52.43,49401.0,48.8941,48.9501,48.8288,48.9034,49401.0
2015-12-08 11:30:00,52.42,52.46,52.35,52.38,49876.0,48.8941,48.9314,48.8288,48.8568,49876.0
2015-12-08 11:40:00,52.38,52.41,52.31,52.32,25664.0,48.8568,48.8848,48.7915,48.8008,25664.0
2015-12-08 11:50:00,52.31,52.44,52.28,52.44,23185.0,48.7915,48.9128,48.7635,48.9128,23185.0
2015-12-08 12:00:00,52.42,52.43,52.3,52.33,17762.0,48.8941,48.9034,48.7822,48.8102,17762.0
2015-12-08 12:10:00,52.33,52.33,52.2,52.25,28981.0,48.8102,48.8102,48.6889,48.7356,28981.0
2015-12-08 12:20:00,52.26,52.28,52.21,52.25,22598.0,48.7449,48.7635,48.6982,48.7356,22598.0
2015-12-08 12:30:00,52.24,52.24,52.19,52.2,23155.0,48.7262,48.7262,48.6796,48.6889,23155.0
2015-12-08 12:40:00,52.2,52.22,52.14,52.15,24705.0,48.6889,48.7076,48.633,48.6423,24705.0
2015-12-08 12:50:00,52.15,52.16,52.07,52.1,26256.0,48.6423,48.6516,48.5677,48.5956,26256.0
2015-12-08 13:00:00,52.1,52.19,52.09,52.17,27393.0,48.5956,48.6796,48.5863,48.6609,27393.0
2015-12-08 13:10:00,52.17,52.27,52.17,52.24,26485.0,48.6609,48.7542,48.6609,48.7262,26485.0
2015-12-08 13:20:00,52.24,52.3,52.18,52.28,29698.0,48.7262,48.7822,48.6703,48.7635,29698.0
2015-12-08 13:30:00,52.3,52.52,52.3,52.49,62410.0,48.7822,48.9874,48.7822,48.9594,62410.0
2015-12-08 13:40:00,52.48,52.55,52.47,52.5,40190.0,48.9501,49.0154,48.9408,48.9687,40190.0
2015-12-08 13:50:00,52.5,52.57,52.46,52.55,25509.0,48.9687,49.034,48.9314,49.0154,25509.0
2015-12-08 14:00:00,52.56,52.71,52.56,52.71,23067.0,49.0247,49.1646,49.0247,49.1646,23067.0
2015-12-08 14:10:00,52.7,52.71,52.53,52.53,66409.0,49.1553,49.1646,48.9967,48.9967,66409.0
2015-12-08 14:20:00,52.53,52.58,52.51,52.55,23788.0,48.9967,49.0434,48.9781,49.0154,23788.0
2015-12-08 14:30:00,52.55,52.61,52.55,52.6,26930.0,49.0154,49.0713,49.0154,49.062,26930.0
2015-12-08 14:40:00,52.61,52.65,52.57,52.6,36291.0,49.0713,49.1086,49.034,49.062,36291.0
2015-12-08 14:50:00,52.61,52.66,52.57,52.58,26691.0,49.0713,49.118,49.034,49.0434,26691.0
2015-12-08 15:00:00,52.58,52.66,52.52,52.66,30447.0,49.0434,49.118,48.9874,49.118,30447.0
2015-12-08 15:10:00,52.66,52.68,52.59,52.59,37815.0,49.118,49.1366,49.0527,49.0527,37815.0
2015-12-08 15:20:00,52.59,52.7,52.58,52.69,41820.0,49.0527,49.1553,49.0434,49.146,41820.0
2015-12-08 15:30:00,52.69,52.81,52.65,52.75,56236.0,49.146,49.2579,49.1086,49.2019,56236.0
2015-12-08 15:40:00,52.76,52.82,52.7,52.82,86127.0,49.2112,49.2672,49.1553,49.2672,86127.0
2015-12-08 15:50:00,52.81,52.84,52.72,52.73,137245.0,49.2579,49.2859,49.1739,49.1833,137245.0
2015-12-09 09:30:00,52.54,52.83,52.44,52.8,94633.0,49.006,49.2765,48.9128,49.2486,94633.0
2015-12-09 09:40:00,52.8,52.96,52.76,52.79,69085.0,49.2486,49.3978,49.2112,49.2392,69085.0
2015-12-09 09:50:00,52.8,52.88,52.74,52.83,29661.0,49.2486,49.3232,49.1926,49.2765,29661.0
2015-12-09 10:00:00,52.84,52.97,52.8,52.97,45524.0,49.2859,49.4071,49.2486,49.4071,45524.0
2015-12-09 10:10:00,52.97,53.19,52.97,53.17,79063.0,49.4071,49.6123,49.4071,49.5937,79063.0
2015-12-09 10:20:00,53.16,53.22,53.14,53.21,142540.0,49.5843,49.6403,49.5657,49.631,142540.0
2015-12-09 10:30:00,53.21,53.4,53.19,53.4,101790.0,49.631,49.8082,49.6123,49.8082,101790.0
2015-12-09 10:40:00,53.39,53.44,53.3,53.3,31679.0,49.7989,49.8455,49.7149,49.7149,31679.0
2015-12-09 10:50:00,53.31,53.32,53.2,53.2,23344.0,49.7243,49.7336,49.6217,49.6217,23344.0
2015-12-09 11:00:00,53.21,53.21,53.1,53.1,21267.0,49.631,49.631,49.5284,49.5284,21267.0
2015-12-09 11:10:00,53.11,53.17,53.07,53.07,29711.0,49.5377,49.5937,49.5004,49.5004,29711.0
2015-12-09 11:20:00,53.06,53.08,53.02,53.03,36982.0,49.4911,49.5097,49.4538,49.4631,36982.0
2015-12-09 11:30:00,53.03,53.14,53.03,53.11,25228.0,49.4631,49.5657,49.4631,49.5377,25228.0
2015-12-09 11:40:00,53.12,53.16,52.92,52.95,27235.0,49.547,49.5843,49.3605,49.3885,27235.0
2015-12-09 11:50:00,52.95,52.95,52.82,52.84,16343.0,49.3885,49.3885,49.2672,49.2859,16343.0
2015-12-09 12:00:00,52.84,52.98,52.84,52.98,68393.0,49.2859,49.4165,49.2859,49.4165,68393.0
2015-12-09 12:10:00,52.96,53.02,52.87,52.9,32688.0,49.3978,49.4538,49.3139,49.3418,32688.0
2015-12-09 12:20:00,52.89,52.89,52.7,52.72,29211.0,49.3325,49.3325,49.1553,49.1739,29211.0
2015-12-09 12:30:00,52.72,52.74,52.61,52.61,43488.0,49.1739,49.1926,49.0713,49.0713,43488.0
2015-12-09 12:40:00,52.63,52.66,52.55,52.63,51567.0,49.09,49.118,49.0154,49.09,51567.0
2015-12-09 12:50:00,52.61,52.63,52.51,52.52,32962.0,49.0713,49.09,48.9781,48.9874,32962.0
2015-12-09 13:00:00,52.51,52.6,52.41,52.53,45158.0,48.9781,49.062,48.8848,48.9967,45158.0
2015-12-09 13:10:00,52.51,52.66,52.51,52.6,24817.0,48.9781,49.118,48.9781,49.062,24817.0
2015-12-09 13:20:00,52.6,52.67,52.54,52.57,40936.0,49.062,49.1273,49.006,49.034,40936.0
2015-12-09 13:30:00,52.58,52.59,52.5,52.59,25500.0,49.0434,49.0527,48.9687,49.0527,25500.0
2015-12-09 13:40:00,52.59,52.63,52.5,52.53,17806.0,49.0527,49.09,48.9687,48.9967,17806.0
2015-12-09 13:50:00,52.55,52.61,52.54,52.54,32690.0,49.0154,49.0713,49.006,49.006,32690.0
2015-12-09 14:00:00,52.55,52.63,52.53,52.6,32400.0,49.0154,49.09,48.9967,49.062,32400.0
2015-12-09 14:10:00,52.61,52.75,52.61,52.68,26378.0,49.0713,49.2019,49.0713,49.1366,26378.0
2015-12-09 14:20:00,52.68,52.68,52.58,52.6,24128.0,49.1366,49.1366,49.0434,49.062,24128.0
2015-12-09 14:30:00,52.61,52.72,52.61,52.7,36623.0,49.0713,49.1739,49.0713,49.1553,36623.0
2015-12-09 14:40:00,52.71,52.71,52.64,52.66,27147.0,49.1646,49.1646,49.0993,49.118,27147.0
2015-12-09 14:50:00,52.66,52.67,52.55,52.57,23708.0,49.118,49.1273,49.0154,49.034,23708.0
2015-12-09 15:00:00,52.57,52.59,52.5,52.53,27117.0,49.034,49.0527,48.9687,48.9967,27117.0
2015-12-09 15:10:00,52.53,52.59,52.51,52.52,36246.0,48.9967,49.0527,48.9781,48.9874,36246.0
2015-12-09 15:20:00,52.53,52.63,52.52,52.58,38974.0,48.9967,49.09,48.9874,49.0434,38974.0
2015-12-09 15:30:00,52.58,52.72,52.58,52.65,48318.0,49.0434,49.1739,49.0434,49.1086,48318.0
2015-12-09 15:40:00,52.66,52.7,52.57,52.57,82956.0,49.118,49.1553,49.034,49.034,82956.0
2015-12-09 15:50:00,52.57,52.59,52.52,52.58,93689.0,49.034,49.0527,48.9874,49.0434,93689.0
2015-12-10 09:30:00,52.6,52.8,52.25,52.25,47247.0,49.062,49.2486,48.7356,48.7356,47247.0
2015-12-10 09:40:00,52.27,52.39,52.21,52.34,67665.0,48.7542,48.8661,48.6982,48.8195,67665.0
2015-12-10 09:50:00,52.35,52.41,52.2,52.25,87133.0,48.8288,48.8848,48.6889,48.7356,87133.0
2015-12-10 10:00:00,52.24,52.33,52.15,52.16,65378.0,48.7262,48.8102,48.6423,48.6516,65378.0
2015-12-10 10:10:00,52.16,52.25,52.16,52.25,64390.0,48.6516,48.7356,48.6516,48.7356,64390.0
2015-12-10 10:20:00,52.22,52.29,52.2,52.22,48169.0,48.7076,48.7729,48.6889,48.7076,48169.0
2015-12-10 10:30:00,52.22,52.32,52.21,52.32,49201.0,48.7076,48.8008,48.6982,48.8008,49201.0
2015-12-10 10:40:00,52.31,52.33,52.23,52.24,32502.0,48.7915,48.8102,48.7169,48.7262,32502.0
2015-12-10 10:50:00,52.22,52.23,52.04,52.06,26489.0,48.7076,48.7169,48.5397,48.5583,26489.0
2015-12-10 11:00:00,52.06,52.08,51.95,51.95,21715.0,48.5583,48.577,48.4557,48.4557,21715.0
2015-12-10 11:10:00,51.96,51.96,51.83,51.84,32151.0,48.4651,48.4651,48.3438,48.3531,32151.0
2015-12-10 11:20:00,51.84,51.86,51.76,51.78,27403.0,48.3531,48.3718,48.2785,48.2972,27403.0
2015-12-10 11:30:00,51.76,51.83,51.74,51.82,39343.0,48.2785,48.3438,48.2599,48.3345,39343.0
2015-12-10 11:40:00,51.82,51.83,51.75,51.77,25529.0,48.3345,48.3438,48.2692,48.2878,25529.0
2015-12-10 11:50:00,51.77,51.78,51.67,51.67,69447.0,48.2878,48.2972,48.1946,48.1946,69447.0
2015-12-10 12:00:00,51.68,51.69,51.62,51.62,34025.0,48.2039,48.2132,48.1479,48.1479,34025.0
2015-12-10 12:10:00,51.61,51.61,51.52,51.52,25702.0,48.1386,48.1386,48.0547,48.0547,25702.0
2015-12-10 12:20:00,51.52,51.59,51.5,51.53,46244.0,48.0547,48.1199,48.036,48.064,46244.0
2015-12-10 12:30:00,51.53,51.54,51.45,51.47,55170.0,48.064,48.0733,47.9894,48.008,55170.0
2015-12-10 12:40:00,51.48,51.51,51.45,51.47,25658.0,48.0173,48.0453,47.9894,48.008,25658.0
2015-12-10 12:50:00,51.46,51.58,51.43,51.54,52776.0,47.9987,48.1106,47.9707,48.0733,52776.0
2015-12-10 13:00:00,51.54,51.56,51.47,51.5,37774.0,48.0733,48.092,48.008,48.036,37774.0
2015-12-10 13:10:00,51.5,51.52,51.47,51.52,124011.0,48.036,48.0547,48.008,48.0547,124011.0
2015-12-10 13:20:00,51.52,51.58,51.51,51.52,26974.0,48.0547,48.1106,48.0453,48.0547,26974.0
2015-12-10 13:30:00,51.51,51.66,51.51,51.65,43907.0,48.0453,48.1852,48.0453,48.1759,43907.0
2015-12-10 13:40:00,51.64,51.64,51.57,51.58,49134.0,48.1666,48.1666,48.1013,48.1106,49134.0
2015-12-10 13:50:00,51.58,51.6,51.56,51.56,26159.0,48.1106,48.1293,48.092,48.092,26159.0
2015-12-10 14:00:00,51.57,51.63,51.56,51.62,23227.0,48.1013,48.1573,48.092,48.1479,23227.0
2015-12-10 14:10:00,51.62,51.63,51.57,51.6,37069.0,48.1479,48.1573,48.1013,48.1293,37069.0
2015-12-10 14:20:00,51.59,51.78,51.59,51.77,107485.0,48.1199,48.2972,48.1199,48.2878,107485.0
2015-12-10 14:30:00,51.77,51.82,51.77,51.79,38798.0,48.2878,48.3345,48.2878,48.3065,38798.0
2015-12-10 14:40:00,51.8,51.89,51.8,51.85,28864.0,48.3158,48.3998,48.3158,48.3625,28864.0
2015-12-10 14:50:00,51.84,51.85,51.77,51.79,33543.0,48.3531,48.3625,48.2878,48.3065,33543.0
2015-12-10 15:00:00,51.79,51.8,51.65,51.65,49136.0,48.3065,48.3158,48.1759,48.1759,49136.0
2015-12-10 15:10:00,51.65,51.66,51.47,51.47,60477.0,48.1759,48.1852,48.008,48.008,60477.0
2015-12-10 15:20:00,51.47,51.58,51.46,51.57,81084.0,48.008,48.1106,47.9987,48.1013,81084.0
2015-12-10 15:30:00,51.57,51.6,51.52,51.59,87015.0,48.1013,48.1293,48.0547,48.1199,87015.0
2015-12-10 15:40:00,51.59,51.68,51.59,51.64,132485.0,48.1199,48.2039,48.1199,48.1666,132485.0
2015-12-10 15:50:00,51.63,51.7,51.58,51.64,214840.0,48.1573,48.2225,48.1106,48.1666,214840.0
2015-12-11 09:30:00,51.56,51.59,51.19,51.35,168376.0,48.092,48.1199,47.7469,47.8961,168376.0
2015-12-11 09:40:00,51.35,51.6,51.34,51.5,73922.0,47.8961,48.1293,47.8868,48.036,73922.0
2015-12-11 09:50:00,51.48,51.7,51.47,51.67,20661.0,48.0173,48.2225,48.008,48.1946,20661.0
2015-12-11 10:00:00,51.7,52.14,51.7,52.05,140107.0,48.2225,48.633,48.2225,48.549,140107.0
2015-12-11 10:10:00,52.04,52.1,51.97,52.05,102928.0,48.5397,48.5956,48.4744,48.549,102928.0
2015-12-11 10:20:00,52.06,52.11,51.94,52.06,26744.0,48.5583,48.605,48.4464,48.5583,26744.0
2015-12-11 10:30:00,52.06,52.14,51.93,51.96,23248.0,48.5583,48.633,48.4371,48.4651,23248.0
2015-12-11 10:40:00,51.96,52.03,51.88,51.9,17260.0,48.4651,48.5304,48.3904,48.4091,17260.0
2015-12-11 10:50:00,51.9,51.9,51.74,51.74,42565.0,48.4091,48.4091,48.2599,48.2599,42565.0
2015-12-11 11:00:00,51.73,51.88,51.7,51.84,29964.0,48.2505,48.3904,48.2225,48.3531,29964.0
2015-12-11 11:10:00,51.84,51.91,51.77,51.91,50272.0,48.3531,48.4184,48.2878,48.4184,50272.0
2015-12-11 11:20:00,51.92,51.96,51.84,51.86,20740.0,48.4277,48.4651,48.3531,48.3718,20740.0
2015-12-11 11:30:00,51.85,51.89,51.74,51.87,25114.0,48.3625,48.3998,48.2599,48.3811,25114.0
2015-12-11 11:40:00,51.88,52.08,51.88,52.05,108628.0,48.3904,48.577,48.3904,48.549,108628.0
2015-12-11 11:50:00,52.05,52.07,51.97,51.97,42639.0,48.549,48.5677,48.4744,48.4744,42639.0
2015-12-11 12:00:00,51.98,52.05,51.92,51.92,70626.0,48.4837,48.549,48.4277,48.4277,70626.0
2015-12-11 12:10:00,51.92,51.98,51.86,51.89,18563.0,48.4277,48.4837,48.3718,48.3998,18563.0
2015-12-11 12:20:00,51.88,51.95,51.78,51.86,20977.0,48.3904,48.4557,48.2972,48.3718,20977.0
2015-12-11 12:30:00,51.85,51.95,51.82,51.9,66519.0,48.3625,48.4557,48.3345,48.4091,66519.0
2015-12-11 12:40:00,51.89,51.96,51.84,51.87,19316.0,48.3998,48.4651,48.3531,48.3811,19316.0
2015-12-11 12:50:00,51.86,52.02,51.8,52.02,48650.0,48.3718,48.521,48.3158,48.521,48650.0
2015-12-11 13:00:00,52.02,52.06,51.93,51.97,31070.0,48.521,48.5583,48.4371,48.4744,31070.0
2015-12-11 13:10:00,51.97,52.0,51.91,51.99,25253.0,48.4744,48.5024,48.4184,48.493,25253.0
2015-12-11 13:20:00,51.96,51.97,51.81,51.81,18160.0,48.4651,48.4744,48.3251,48.3251,18160.0
2015-12-11 13:30:00,51.81,51.88,51.8,51.86,27215.0,48.3251,48.3904,48.3158,48.3718,27215.0
2015-12-11 13:40:00,51.86,51.92,51.84,51.87,18261.0,48.3718,48.4277,48.3531,48.3811,18261.0
2015-12-11 13:50:00,51.86,51.93,51.82,51.85,42391.0,48.3718,48.4371,48.3345,48.3625,42391.0
2015-12-11 14:00:00,51.86,51.98,51.84,51.98,18600.0,48.3718,48.4837,48.3531,48.4837,18600.0
2015-12-11 14:10:00,51.99,52.02,51.93,52.0,22244.0,48.493,48.521,48.4371,48.5024,22244.0
2015-12-11 14:20:00,52.0,52.0,51.88,51.92,20270.0,48.5024,48.5024,48.3904,48.4277,20270.0
2015-12-11 14:30:00,51.92,51.95,51.89,51.92,22822.0,48.4277,48.4557,48.3998,48.4277,22822.0
2015-12-11 14:40:00,51.92,51.94,51.86,51.93,20117.0,48.4277,48.4464,48.3718,48.4371,20117.0
2015-12-11 14:50:00,51.92,51.92,51.84,51.85,52276.0,48.4277,48.4277,48.3531,48.3625,52276.0
2015-12-11 15:00:00,51.84,51.89,51.77,51.8,51521.0,48.3531,48.3998,48.2878,48.3158,51521.0
2015-12-11 15:10:00,51.79,51.86,51.74,51.74,103848.0,48.3065,48.3718,48.2599,48.2599,103848.0
2015-12-11 15:20:00,51.75,51.77,51.7,51.75,25834.0,48.2692,48.2878,48.2225,48.2692,25834.0
2015-12-11 15:30:00,51.75,51.79,51.69,51.69,58703.0,48.2692,48.3065,48.2132,48.2132,58703.0
2015-12-11 15:40:00,51.7,51.76,51.66,51.72,56956.0,48.2225,48.2785,48.1852,48.2412,56956.0
2015-12-11 15:50:00,51.72,51.75,51.64,51.72,149029.0,48.2412,48.2692,48.1666,48.2412,149029.0
2015-12-14 09:30:00,51.84,52.07,51.74,52.0,90661.0,48.3531,48.5677,48.2599,48.5024,90661.0
2015-12-14 09:40:00,51.97,52.01,51.86,52.01,26502.0,48.4744,48.5117,48.3718,48.5117,26502.0
2015-12-14 09:50:00,52.01,52.01,51.77,51.84,77477.0,48.5117,48.5117,48.2878,48.3531,77477.0
2015-12-14 10:00:00,51.83,52.07,51.83,51.99,37551.0,48.3438,48.5677,48.3438,48.493,37551.0
2015-12-14 10:10:00,51.95,52.18,51.76,51.88,72470.0,48.4557,48.6703,48.2785,48.3904,72470.0
2015-12-14 10:20:00,51.82,51.9,51.7,51.72,23795.0,48.3345,48.4091,48.2225,48.2412,23795.0
2015-12-14 10:30:00,51.71,51.86,51.66,51.86,41088.0,48.2319,48.3718,48.1852,48.3718,41088.0
2015-12-14 10:40:00,51.84,51.84,51.65,51.66,43317.0,48.3531,48.3531,48.1759,48.1852,43317.0
2015-12-14 10:50:00,51.66,51.7,51.63,51.67,40276.0,48.1852,48.2225,48.1573,48.1946,40276.0
2015-12-14 11:00:00,51.66,51.67,51.59,51.6,15001.0,48.1852,48.1946,48.1199,48.1293,15001.0
2015-12-14 11:10:00,51.6,51.64,51.52,51.59,35743.0,48.1293,48.1666,48.0547,48.1199,35743.0
2015-12-14 11:20:00,51.6,51.7,51.6,51.67,18954.0,48.1293,48.2225,48.1293,48.1946,18954.0
2015-12-14 11:30:00,51.65,51.65,51.54,51.62,22766.0,48.1759,48.1759,48.0733,48.1479,22766.0
2015-12-14 11:40:00,51.62,51.66,51.54,51.57,21480.0,48.1479,48.1852,48.0733,48.1013,21480.0
2015-12-14 11:50:00,51.58,51.62,51.51,51.57,78157.0,48.1106,48.1479,48.0453,48.1013,78157.0
2015-12-14 12:00:00,51.56,51.61,51.48,51.61,121436.0,48.092,48.1386,48.0173,48.1386,121436.0
2015-12-14 12:10:00,51.62,51.76,51.6,51.73,17052.0,48.1479,48.2785,48.1293,48.2505,17052.0
2015-12-14 12:20:00,51.76,51.85,51.72,51.83,34960.0,48.2785,48.3625,48.2412,48.3438,34960.0
2015-12-14 12:30:00,51.84,51.89,51.82,51.86,17038.0,48.3531,48.3998,48.3345,48.3718,17038.0
2015-12-14 12:40:00,51.85,51.86,51.79,51.81,61385.0,48.3625,48.3718,48.3065,48.3251,61385.0
2015-12-14 12:50:00,51.81,52.1,51.81,52.08,43012.0,48.3251,48.5956,48.3251,48.577,43012.0
2015-12-14 13:00:00,52.08,52.12,52.03,52.07,42125.0,48.577,48.6143,48.5304,48.5677,42125.0
2015-12-14 13:10:00,52.07,52.1,52.02,52.06,33389.0,48.5677,48.5956,48.521,48.5583,33389.0
2015-12-14 13:20:00,52.05,52.07,52.0,52.07,22542.0,48.549,48.5677,48.5024,48.5677,22542.0
2015-12-14 13:30:00,52.08,52.11,52.03,52.04,18570.0,48.577,48.605,48.5304,48.5397,18570.0
2015-12-14 13:40:00,52.02,52.09,51.99,52.09,12057.0,48.521,48.5863,48.493,48.5863,12057.0
2015-12-14 13:50:00,52.1,52.12,52.07,52.09,10863.0,48.5956,48.6143,48.5677,48.5863,10863.0
2015-12-14 14:00:00,52.1,52.13,52.04,52.09,24513.0,48.5956,48.6236,48.5397,48.5863,24513.0
2015-12-14 14:10:00,52.09,52.13,52.03,52.09,32609.0,48.5863,48.6236,48.5304,48.5863,32609.0
2015-12-14 14:20:00,52.1,52.11,52.04,52.05,25344.0,48.5956,48.605,48.5397,48.549,25344.0
2015-12-14 14:30:00,52.05,52.09,52.0,52.07,21270.0,48.549,48.5863,48.5024,48.5677,21270.0
2015-12-14 14:40:00,52.08,52.17,52.07,52.16,27532.0,48.577,48.6609,48.5677,48.6516,27532.0
2015-12-14 14:50:00,52.16,52.17,52.06,52.08,31927.0,48.6516,48.6609,48.5583,48.577,31927.0
2015-12-14 15:00:00,52.08,52.08,51.97,51.98,38644.0,48.577,48.577,48.4744,48.4837,38644.0
2015-12-14 15:10:00,51.98,52.06,51.95,52.03,25186.0,48.4837,48.5583,48.4557,48.5304,25186.0
2015-12-14 15:20:00,52.03,52.05,51.98,52.02,16614.0,48.5304,48.549,48.4837,48.521,16614.0
2015-12-14 15:30:00,52.01,52.18,52.01,52.13,42586.0,48.5117,48.6703,48.5117,48.6236,42586.0
2015-12-14 15:40:00,52.13,52.26,52.08,52.26,52812.0,48.6236,48.7449,48.577,48.7449,52812.0
2015-12-14 15:50:00,52.26,52.34,52.23,52.29,200456.0,48.7449,48.8195,48.7169,48.7729,200456.0
2015-12-15 09:30:00,52.43,52.78,52.4,52.78,93309.0,48.9034,49.2299,48.8755,49.2299,93309.0
2015-12-15 09:40:00,52.8,52.92,52.64,52.91,74360.0,49.2486,49.3605,49.0993,49.3512,74360.0
2015-12-15 09:50:00,52.92,53.1,52.92,53.08,53240.0,49.3605,49.5284,49.3605,49.5097,53240.0
2015-12-15 10:00:00,53.08,53.13,52.92,53.09,43967.0,49.5097,49.5564,49.3605,49.5191,43967.0
2015-12-15 10:10:00,53.09,53.18,53.05,53.15,36401.0,49.5191,49.603,49.4817,49.575,36401.0
2015-12-15 10:20:00,53.15,53.25,53.14,53.16,35104.0,49.575,49.6683,49.5657,49.5843,35104.0
2015-12-15 10:30:00,53.16,53.17,53.1,53.13,38530.0,49.5843,49.5937,49.5284,49.5564,38530.0
2015-12-15 10:40:00,53.13,53.2,53.11,53.2,29539.0,49.5564,49.6217,49.5377,49.6217,29539.0
2015-12-15 10:50:00,53.19,53.21,53.1,53.12,23308.0,49.6123,49.631,49.5284,49.547,23308.0
2015-12-15 11:00:00,53.12,53.31,53.11,53.28,20486.0,49.547,49.7243,49.5377,49.6963,20486.0
2015-12-15 11:10:00,53.29,53.38,53.29,53.34,38623.0,49.7056,49.7895,49.7056,49.7522,38623.0
2015-12-15 11:20:00,53.34,53.36,53.18,53.18,39259.0,49.7522,49.7709,49.603,49.603,39259.0
2015-12-15 11:30:00,53.18,53.26,53.17,53.23,24643.0,49.603,49.6776,49.5937,49.6496,24643.0
2015-12-15 11:40:00,53.23,53.25,53.14,53.21,37951.0,49.6496,49.6683,49.5657,49.631,37951.0
2015-12-15 11:50:00,53.21,53.24,53.2,53.21,39362.0,49.631,49.659,49.6217,49.631,39362.0
2015-12-15 12:00:00,53.2,53.24,53.11,53.11,66119.0,49.6217,49.659,49.5377,49.5377,66119.0
2015-12-15 12:10:00,53.11,53.11,53.0,53.01,50436.0,49.5377,49.5377,49.4351,49.4444,50436.0
2015-12-15 12:20:00,53.02,53.12,53.01,53.11,49172.0,49.4538,49.547,49.4444,49.5377,49172.0
2015-12-15 12:30:00,53.11,53.27,53.11,53.23,32784.0,49.5377,49.6869,49.5377,49.6496,32784.0
2015-12-15 12:40:00,53.24,53.31,53.22,53.27,34804.0,49.659,49.7243,49.6403,49.6869,34804.0
2015-12-15 12:50:00,53.27,53.28,53.2,53.24,19940.0,49.6869,49.6963,49.6217,49.659,19940.0
2015-12-15 13:00:00,53.24,53.26,53.18,53.18,25190.0,49.659,49.6776,49.603,49.603,25190.0
2015-12-15 13:10:00,53.18,53.22,53.13,53.13,17186.0,49.603,49.6403,49.5564,49.5564,17186.0
2015-12-15 13:20:00,53.12,53.22,53.11,53.22,222486.0,49.547,49.6403,49.5377,49.6403,222486.0
2015-12-15 13:30:00,53.22,53.24,53.18,53.2,16512.0,49.6403,49.659,49.603,49.6217,16512.0
2015-12-15 13:40:00,53.21,53.27,53.21,53.22,19326.0,49.631,49.6869,49.631,49.6403,19326.0
2015-12-15 13:50:00,53.23,53.35,53.23,53.32,26263.0,49.6496,49.7616,49.6496,49.7336,26263.0
2015-12-15 14:00:00,53.31,53.32,53.25,53.27,38095.0,49.7243,49.7336,49.6683,49.6869,38095.0
2015-12-15 14:10:00,53.27,53.27,53.16,53.25,28529.0,49.6869,49.6869,49.5843,49.6683,28529.0
2015-12-15 14:20:00,53.24,53.24,53.16,53.18,24711.0,49.659,49.659,49.5843,49.603,24711.0
2015-12-15 14:30:00,53.19,53.24,53.19,53.23,29735.0,49.6123,49.659,49.6123,49.6496,29735.0
2015-12-15 14:40:00,53.22,53.22,53.15,53.18,22490.0,49.6403,49.6403,49.575,49.603,22490.0
2015-12-15 14:50:00,53.18,53.19,53.09,53.11,32495.0,49.603,49.6123,49.5191,49.5377,32495.0
2015-12-15 15:00:00,53.11,53.11,52.93,52.94,105858.0,49.5377,49.5377,49.3698,49.3791,105858.0
2015-12-15 15:10:00,52.94,52.94,52.77,52.82,86002.0,49.3791,49.3791,49.2206,49.2672,86002.0
2015-12-15 15:20:00,52.82,52.84,52.66,52.67,125748.0,49.2672,49.2859,49.118,49.1273,125748.0
2015-12-15 15:30:00,52.67,52.82,52.67,52.77,315771.0,49.1273,49.2672,49.1273,49.2206,315771.0
2015-12-15 15:40:00,52.76,52.79,52.69,52.73,131549.0,49.2112,49.2392,49.146,49.1833,131549.0
2015-12-15 15:50:00,52.73,52.74,52.64,52.67,255050.0,49.1833,49.1926,49.0993,49.1273,255050.0
2015-12-16 09:30:00,52.84,53.15,52.73,53.01,61809.0,49.2859,49.575,49.1833,49.4444,61809.0
2015-12-16 09:40:00,53.03,53.48,53.02,53.4,36984.0,49.4631,49.8828,49.4538,49.8082,36984.0
2015-12-16 09:50:00,53.4,53.44,53.3,53.42,42392.0,49.8082,49.8455,49.7149,49.8269,42392.0
2015-12-16 10:00:00,53.44,53.65,53.41,53.55,55981.0,49.8455,50.0414,49.8175,49.9481,55981.0
2015-12-16 10:10:00,53.53,53.62,53.52,53.56,24955.0,49.9295,50.0134,49.9201,49.9574,24955.0
2015-12-16 10:20:00,53.55,53.67,53.54,53.66,28034.0,49.9481,50.06,49.9388,50.0507,28034.0
2015-12-16 10:30:00,53.66,53.75,53.55,53.58,35015.0,50.0507,50.1347,49.9481,49.9761,35015.0
2015-12-16 10:40:00,53.59,53.68,53.54,53.68,23550.0,49.9854,50.0694,49.9388,50.0694,23550.0
2015-12-16 10:50:00,53.67,53.72,53.66,53.68,14152.0,50.06,50.1067,50.0507,50.0694,14152.0
2015-12-16 11:00:00,53.68,53.72,53.61,53.7,127285.0,50.0694,50.1067,50.0041,50.088,127285.0
2015-12-16 11:10:00,53.7,53.8,53.69,53.78,157298.0,50.088,50.1813,50.0787,50.1626,157298.0
2015-12-16 11:20:00,53.78,53.8,53.7,53.8,24314.0,50.1626,50.1813,50.088,50.1813,24314.0
2015-12-16 11:30:00,53.8,53.94,53.76,53.92,31754.0,50.1813,50.3119,50.144,50.2932,31754.0
2015-12-16 11:40:00,53.92,53.93,53.75,53.85,24752.0,50.2932,50.3026,50.1347,50.2279,24752.0
2015-12-16 11:50:00,53.86,53.93,53.83,53.89,38559.0,50.2373,50.3026,50.2093,50.2652,38559.0
2015-12-16 12:00:00,53.88,53.9,53.82,53.89,36556.0,50.2559,50.2746,50.2,50.2652,36556.0
2015-12-16 12:10:00,53.89,53.9,53.82,53.88,17682.0,50.2652,50.2746,50.2,50.2559,17682.0
2015-12-16 12:20:00,53.88,53.9,53.83,53.84,24004.0,50.2559,50.2746,50.2093,50.2186,24004.0
2015-12-16 12:30:00,53.84,53.96,53.83,53.95,28035.0,50.2186,50.3305,50.2093,50.3212,28035.0
2015-12-16 12:40:00,53.95,53.95,53.85,53.88,21762.0,50.3212,50.3212,50.2279,50.2559,21762.0
2015-12-16 12:50:00,53.87,53.87,53.75,53.78,16633.0,50.2466,50.2466,50.1347,50.1626,16633.0
2015-12-16 13:00:00,53.78,53.79,53.74,53.78,42017.0,50.1626,50.172,50.1253,50.1626,42017.0
2015-12-16 13:10:00,53.78,53.81,53.77,53.77,16826.0,50.1626,50.1906,50.1533,50.1533,16826.0
2015-12-16 13:20:00,53.76,53.76,53.64,53.65,27000.0,50.144,50.144,50.0321,50.0414,27000.0
2015-12-16 13:30:00,53.67,53.71,53.63,53.69,21901.0,50.06,50.0974,50.0227,50.0787,21901.0
2015-12-16 13:40:00,53.69,53.69,53.59,53.64,21226.0,50.0787,50.0787,49.9854,50.0321,21226.0
2015-12-16 13:50:00,53.63,53.96,53.63,53.96,27273.0,50.0227,50.3305,50.0227,50.3305,27273.0
2015-12-16 14:00:00,53.91,53.91,53.5,53.61,179080.0,50.2839,50.2839,49.9015,50.0041,179080.0
2015-12-16 14:10:00,53.66,53.95,53.51,53.84,198283.0,50.0507,50.3212,49.9108,50.2186,198283.0
2015-12-16 14:20:00,53.82,53.99,53.82,53.96,29311.0,50.2,50.3585,50.2,50.3305,29311.0
2015-12-16 14:30:00,53.95,54.09,53.9,53.97,52851.0,50.3212,50.4518,50.2746,50.3399,52851.0
2015-12-16 14:40:00,53.95,54.07,53.94,53.99,34982.0,50.3212,50.4331,50.3119,50.3585,34982.0
2015-12-16 14:50:00,54.0,54.19,53.99,54.16,29104.0,50.3678,50.5451,50.3585,50.5171,29104.0
2015-12-16 15:00:00,54.17,54.17,54.07,54.07,31271.0,50.5264,50.5264,50.4331,50.4331,31271.0
2015-12-16 15:10:00,54.07,54.12,54.01,54.06,45889.0,50.4331,50.4798,50.3772,50.4238,45889.0
2015-12-16 15:20:00,54.06,54.15,54.01,54.15,41251.0,50.4238,50.5078,50.3772,50.5078,41251.0
2015-12-16 15:30:00,54.16,54.26,54.15,54.24,70710.0,50.5171,50.6104,50.5078,50.5917,70710.0
2015-12-16 15:40:00,54.24,54.26,54.16,54.23,86995.0,50.5917,50.6104,50.5171,50.5824,86995.0
2015-12-16 15:50:00,54.23,54.29,54.2,54.22,160720.0,50.5824,50.6383,50.5544,50.573,160720.0
2015-12-17 09:30:00,54.26,54.39,54.14,54.17,38836.0,50.6104,50.7316,50.4984,50.5264,38836.0
2015-12-17 09:40:00,54.18,54.19,53.82,53.86,48917.0,50.5357,50.5451,50.2,50.2373,48917.0
2015-12-17 09:50:00,53.86,53.9,53.78,53.86,40069.0,50.2373,50.2746,50.1626,50.2373,40069.0
2015-12-17 10:00:00,53.86,54.01,53.83,53.96,42758.0,50.2373,50.3772,50.2093,50.3305,42758.0
2015-12-17 10:10:00,53.97,53.98,53.74,53.75,85864.0,50.3399,50.3492,50.1253,50.1347,85864.0
2015-12-17 10:20:00,53.75,53.83,53.74,53.81,43847.0,50.1347,50.2093,50.1253,50.1906,43847.0
2015-12-17 10:30:00,53.81,53.88,53.78,53.78,37299.0,50.1906,50.2559,50.1626,50.1626,37299.0
2015-12-17 10:40:00,53.78,53.84,53.7,53.77,49720.0,50.1626,50.2186,50.088,50.1533,49720.0
2015-12-17 10:50:00,53.76,53.92,53.7,53.92,146676.0,50.144,50.2932,50.088,50.2932,146676.0
2015-12-17 11:00:00,53.92,53.99,53.87,53.92,104757.0,50.2932,50.3585,50.2466,50.2932,104757.0
2015-12-17 11:10:00,53.93,53.98,53.88,53.88,25159.0,50.3026,50.3492,50.2559,50.2559,25159.0
2015-12-17 11:20:00,53.87,53.94,53.81,53.94,26964.0,50.2466,50.3119,50.1906,50.3119,26964.0
2015-12-17 11:30:00,53.94,54.01,53.91,53.99,30493.0,50.3119,50.3772,50.2839,50.3585,30493.0
2015-12-17 11:40:00,53.99,54.12,53.98,54.09,115593.0,50.3585,50.4798,50.3492,50.4518,115593.0
2015-12-17 11:50:00,54.08,54.09,54.02,54.04,39636.0,50.4425,50.4518,50.3865,50.4052,39636.0
2015-12-17 12:00:00,54.04,54.04,53.96,53.99,69012.0,50.4052,50.4052,50.3305,50.3585,69012.0
2015-12-17 12:10:00,53.98,54.11,53.98,54.11,75220.0,50.3492,50.4704,50.3492,50.4704,75220.0
2015-12-17 12:20:00,54.11,54.22,54.08,54.21,50276.0,50.4704,50.573,50.4425,50.5637,50276.0
2015-12-17 12:30:00,54.22,54.26,54.14,54.16,33469.0,50.573,50.6104,50.4984,50.5171,33469.0
2015-12-17 12:40:00,54.16,54.16,54.0,54.01,36209.0,50.5171,50.5171,50.3678,50.3772,36209.0
2015-12-17 12:50:00,54.01,54.02,53.89,53.96,31646.0,50.3772,50.3865,50.2652,50.3305,31646.0
2015-12-17 13:00:00,53.96,53.99,53.91,53.99,52355.0,50.3305,50.3585,50.2839,50.3585,52355.0
2015-12-17 13:10:00,53.98,54.02,53.96,54.0,38567.0,50.3492,50.3865,50.3305,50.3678,38567.0
2015-12-17 13:20:00,53.99,54.0,53.91,53.94,31556.0,50.3585,50.3678,50.2839,50.3119,31556.0
2015-12-17 13:30:00,53.94,54.09,53.92,54.08,30820.0,50.3119,50.4518,50.2932,50.4425,30820.0
2015-12-17 13:40:00,54.07,54.14,54.05,54.11,22700.0,50.4331,50.4984,50.4145,50.4704,22700.0
2015-12-17 13:50:00,54.11,54.2,54.11,54.15,23596.0,50.4704,50.5544,50.4704,50.5078,23596.0
2015-12-17 14:00:00,54.15,54.21,54.13,54.21,29003.0,50.5078,50.5637,50.4891,50.5637,29003.0
2015-12-17 14:10:00,54.2,54.27,54.14,54.27,42440.0,50.5544,50.6197,50.4984,50.6197,42440.0
2015-12-17 14:20:00,54.27,54.3,54.21,54.28,44735.0,50.6197,50.6477,50.5637,50.629,44735.0
2015-12-17 14:30:00,54.27,54.35,54.26,54.31,20371.0,50.6197,50.6943,50.6104,50.657,20371.0
2015-12-17 14:40:00,54.3,54.31,54.23,54.26,52817.0,50.6477,50.657,50.5824,50.6104,52817.0
2015-12-17 14:50:00,54.26,54.32,54.24,54.29,28699.0,50.6104,50.6663,50.5917,50.6383,28699.0
2015-12-17 15:00:00,54.28,54.34,54.25,54.3,54271.0,50.629,50.685,50.601,50.6477,54271.0
2015-12-17 15:10:00,54.3,54.3,54.18,54.18,56917.0,50.6477,50.6477,50.5357,50.5357,56917.0
2015-12-17 15:20:00,54.17,54.22,54.12,54.17,66514.0,50.5264,50.573,50.4798,50.5264,66514.0
2015-12-17 15:30:00,54.16,54.21,54.12,54.13,100809.0,50.5171,50.5637,50.4798,50.4891,100809.0
2015-12-17 15:40:00,54.12,54.14,53.98,53.99,141328.0,50.4798,50.4984,50.3492,50.3585,141328.0
2015-12-17 15:50:00,53.99,54.03,53.84,53.85,244368.0,50.3585,50.3958,50.2186,50.2279,244368.0
2015-12-18 09:30:00,53.57,53.82,53.36,53.42,372248.0,49.9668,50.2,49.7709,49.8269,372248.0
2015-12-18 09:40:00,53.41,53.65,53.38,53.42,56176.0,49.8175,50.0414,49.7895,49.8269,56176.0
2015-12-18 09:50:00,53.43,53.46,53.21,53.25,34888.0,49.8362,49.8642,49.631,49.6683,34888.0
2015-12-18 10:00:00,53.27,53.28,53.2,53.21,29792.0,49.6869,49.6963,49.6217,49.631,29792.0
2015-12-18 10:10:00,53.2,53.26,53.12,53.14,30178.0,49.6217,49.6776,49.547,49.5657,30178.0
2015-12-18 10:20:00,53.15,53.16,53.01,53.03,36009.0,49.575,49.5843,49.4444,49.4631,36009.0
2015-12-18 10:30:00,53.02,53.07,52.88,52.88,40785.0,49.4538,49.5004,49.3232,49.3232,40785.0
2015-12-18 10:40:00,52.87,52.96,52.84,52.91,37191.0,49.3139,49.3978,49.2859,49.3512,37191.0
2015-12-18 10:50:00,52.93,53.02,52.93,53.0,22929.0,49.3698,49.4538,49.3698,49.4351,22929.0
2015-12-18 11:00:00,52.99,53.06,52.98,53.03,25488.0,49.4258,49.4911,49.4165,49.4631,25488.0
2015-12-18 11:10:00,53.03,53.07,52.98,53.01,32719.0,49.4631,49.5004,49.4165,49.4444,32719.0
2015-12-18 11:20:00,53.01,53.04,52.97,52.99,30074.0,49.4444,49.4724,49.4071,49.4258,30074.0
2015-12-18 11:30:00,52.99,53.09,52.98,53.09,102333.0,49.4258,49.5191,49.4165,49.5191,102333.0
2015-12-18 11:40:00,53.09,53.11,53.04,53.07,47348.0,49.5191,49.5377,49.4724,49.5004,47348.0
2015-12-18 11:50:00,53.06,53.2,53.06,53.15,27264.0,49.4911,49.6217,49.4911,49.575,27264.0
2015-12-18 12:00:00,53.15,53.2,53.12,53.16,29497.0,49.575,49.6217,49.547,49.5843,29497.0
2015-12-18 12:10:00,53.16,53.2,53.07,53.08,41250.0,49.5843,49.6217,49.5004,49.5097,41250.0
2015-12-18 12:20:00,53.08,53.16,53.07,53.16,34693.0,49.5097,49.5843,49.5004,49.5843,34693.0
2015-12-18 12:30:00,53.16,53.24,53.14,53.18,19776.0,49.5843,49.659,49.5657,49.603,19776.0
2015-12-18 12:40:00,53.19,53.37,53.19,53.34,17872.0,49.6123,49.7802,49.6123,49.7522,17872.0
2015-12-18 12:50:00,53.35,53.37,53.27,53.3,17392.0,49.7616,49.7802,49.6869,49.7149,17392.0
2015-12-18 13:00:00,53.3,53.43,53.28,53.39,21063.0,49.7149,49.8362,49.6963,49.7989,21063.0
2015-12-18 13:10:00,53.39,53.43,53.38,53.43,25386.0,49.7989,49.8362,49.7895,49.8362,25386.0
2015-12-18 13:20:00,53.44,53.45,53.38,53.44,20413.0,49.8455,49.8548,49.7895,49.8455,20413.0
2015-12-18 13:30:00,53.45,53.51,53.44,53.45,20103.0,49.8548,49.9108,49.8455,49.8548,20103.0
2015-12-18 13:40:00,53.45,53.54,53.43,53.44,18159.0,49.8548,49.9388,49.8362,49.8455,18159.0
2015-12-18 13:50:00,53.43,53.55,53.43,53.44,43970.0,49.8362,49.9481,49.8362,49.8455,43970.0
2015-12-18 14:00:00,53.44,53.57,53.44,53.55,36039.0,49.8455,49.9668,49.8455,49.9481,36039.0
2015-12-18 14:10:00,53.54,53.59,53.47,53.55,19041.0,49.9388,49.9854,49.8735,49.9481,19041.0
2015-12-18 14:20:00,53.56,53.7,53.52,53.69,40846.0,49.9574,50.088,49.9201,50.0787,40846.0
2015-12-18 14:30:00,53.7,53.72,53.65,53.7,20921.0,50.088,50.1067,50.0414,50.088,20921.0
2015-12-18 14:40:00,53.72,53.72,53.65,53.69,41210.0,50.1067,50.1067,50.0414,50.0787,41210.0
2015-12-18 14:50:00,53.68,53.74,53.66,53.66,28607.0,50.0694,50.1253,50.0507,50.0507,28607.0
2015-12-18 15:00:00,53.68,53.71,53.63,53.69,24111.0,50.0694,50.0974,50.0227,50.0787,24111.0
2015-12-18 15:10:00,53.68,53.68,53.5,53.53,36213.0,50.0694,50.0694,49.9015,49.9295,36213.0
2015-12-18 15:20:00,53.53,53.65,53.52,53.59,28282.0,49.9295,50.0414,49.9201,49.9854,28282.0
2015-12-18 15:30:00,53.59,53.61,53.54,53.55,48652.0,49.9854,50.0041,49.9388,49.9481,48652.0
2015-12-18 15:40:00,53.54,53.55,53.32,53.33,106653.0,49.9388,49.9481,49.7336,49.7429,106653.0
2015-12-18 15:50:00,53.32,53.34,53.11,53.12,456296.0,49.7336,49.7522,49.5377,49.547,456296.0
2015-12-21 09:30:00,53.29,53.53,53.2,53.47,53637.0,49.7056,49.9295,49.6217,49.8735,53637.0
2015-12-21 09:40:00,53.48,53.63,53.45,53.6,27913.0,49.8828,50.0227,49.8548,49.9947,27913.0
2015-12-21 09:50:00,53.59,53.62,53.54,53.57,30912.0,49.9854,50.0134,49.9388,49.9668,30912.0
2015-12-21 10:00:00,53.57,53.61,53.46,53.5,37395.0,49.9668,50.0041,49.8642,49.9015,37395.0
2015-12-21 10:10:00,53.51,53.53,53.2,53.2,38127.0,49.9108,49.9295,49.6217,49.6217,38127.0
2015-12-21 10:20:00,53.2,53.31,53.16,53.31,19972.0,49.6217,49.7243,49.5843,49.7243,19972.0
2015-12-21 10:30:00,53.32,53.34,53.24,53.27,25406.0,49.7336,49.7522,49.659,49.6869,25406.0
2015-12-21 10:40:00,53.24,53.34,53.23,53.26,33309.0,49.659,49.7522,49.6496,49.6776,33309.0
2015-12-21 10:50:00,53.26,53.32,53.22,53.22,24481.0,49.6776,49.7336,49.6403,49.6403,24481.0
2015-12-21 11:00:00,53.21,53.22,53.16,53.2,17829.0,49.631,49.6403,49.5843,49.6217,17829.0
2015-12-21 11:10:00,53.2,53.31,53.19,53.28,126691.0,49.6217,49.7243,49.6123,49.6963,126691.0
2015-12-21 11:20:00,53.28,53.29,53.07,53.13,29242.0,49.6963,49.7056,49.5004,49.5564,29242.0
2015-12-21 11:30:00,53.13,53.13,52.96,53.02,16016.0,49.5564,49.5564,49.3978,49.4538,16016.0
2015-12-21 11:40:00,53.0,53.05,52.87,52.88,23879.0,49.4351,49.4817,49.3139,49.3232,23879.0
2015-12-21 11:50:00,52.89,52.96,52.87,52.93,21394.0,49.3325,49.3978,49.3139,49.3698,21394.0
2015-12-21 12:00:00,52.94,52.97,52.9,52.91,33701.0,49.3791,49.4071,49.3418,49.3512,33701.0
2015-12-21 12:10:00,52.92,52.93,52.79,52.82,13589.0,49.3605,49.3698,49.2392,49.2672,13589.0
2015-12-21 12:20:00,52.82,52.83,52.74,52.74,17918.0,49.2672,49.2765,49.1926,49.1926,17918.0
2015-12-21 12:30:00,52.74,52.82,52.72,52.74,17114.0,49.1926,49.2672,49.1739,49.1926,17114.0
2015-12-21 12:40:00,52.75,52.78,52.74,52.76,18015.0,49.2019,49.2299,49.1926,49.2112,18015.0
2015-12-21 12:50:00,52.77,52.88,52.77,52.88,14769.0,49.2206,49.3232,49.2206,49.3232,14769.0
2015-12-21 13:00:00,52.89,52.9,52.84,52.89,26247.0,49.3325,49.3418,49.2859,49.3325,26247.0
2015-12-21 13:10:00,52.87,52.93,52.86,52.91,23193.0,49.3139,49.3698,49.3045,49.3512,23193.0
2015-12-21 13:20:00,52.92,52.98,52.92,52.94,18836.0,49.3605,49.4165,49.3605,49.3791,18836.0
2015-12-21 13:30:00,52.94,52.99,52.92,52.93,18519.0,49.3791,49.4258,49.3605,49.3698,18519.0
2015-12-21 13:40:00,52.93,52.96,52.92,52.94,21299.0,49.3698,49.3978,49.3605,49.3791,21299.0
2015-12-21 13:50:00,52.95,53.02,52.92,52.93,24446.0,49.3885,49.4538,49.3605,49.3698,24446.0
2015-12-21 14:00:00,52.93,53.04,52.93,53.02,28737.0,49.3698,49.4724,49.3698,49.4538,28737.0
2015-12-21 14:10:00,53.03,53.09,53.0,53.04,36076.0,49.4631,49.5191,49.4351,49.4724,36076.0
2015-12-21 14:20:00,53.04,53.09,53.02,53.03,61751.0,49.4724,49.5191,49.4538,49.4631,61751.0
2015-12-21 14:30:00,53.03,53.05,53.0,53.01,41175.0,49.4631,49.4817,49.4351,49.4444,41175.0
2015-12-21 14:40:00,53.01,53.02,52.92,52.98,33141.0,49.4444,49.4538,49.3605,49.4165,33141.0
2015-12-21 14:50:00,52.98,52.98,52.91,52.95,26656.0,49.4165,49.4165,49.3512,49.3885,26656.0
2015-12-21 15:00:00,52.96,53.0,52.89,52.9,39254.0,49.3978,49.4351,49.3325,49.3418,39254.0
2015-12-21 15:10:00,52.89,52.92,52.82,52.85,43032.0,49.3325,49.3605,49.2672,49.2952,43032.0
2015-12-21 15:20:00,52.84,52.88,52.79,52.84,34444.0,49.2859,49.3232,49.2392,49.2859,34444.0
2015-12-21 15:30:00,52.84,52.89,52.8,52.87,54011.0,49.2859,49.3325,49.2486,49.3139,54011.0
2015-12-21 15:40:00,52.86,52.96,52.85,52.94,73723.0,49.3045,49.3978,49.2952,49.3791,73723.0
2015-12-21 15:50:00,52.94,53.08,52.94,53.07,175386.0,49.3791,49.5097,49.3791,49.5004,175386.0
2015-12-22 09:30:00,53.18,53.43,52.99,53.11,115820.0,49.603,49.8362,49.4258,49.5377,115820.0
2015-12-22 09:40:00,53.11,53.14,53.0,53.0,30012.0,49.5377,49.5657,49.4351,49.4351,30012.0
2015-12-22 09:50:00,52.99,53.02,52.92,52.95,15344.0,49.4258,49.4538,49.3605,49.3885,15344.0
2015-12-22 10:00:00,52.96,52.96,52.76,52.79,9966.0,49.3978,49.3978,49.2112,49.2392,9966.0
2015-12-22 10:10:00,52.8,52.8,52.55,52.55,44520.0,49.2486,49.2486,49.0154,49.0154,44520.0
2015-12-22 10:20:00,52.56,52.56,52.48,52.55,67734.0,49.0247,49.0247,48.9501,49.0154,67734.0
2015-12-22 10:30:00,52.56,52.75,52.52,52.75,65202.0,49.0247,49.2019,48.9874,49.2019,65202.0
2015-12-22 10:40:00,52.73,52.8,52.69,52.72,15314.0,49.1833,49.2486,49.146,49.1739,15314.0
2015-12-22 10:50:00,52.72,52.77,52.71,52.73,39369.0,49.1739,49.2206,49.1646,49.1833,39369.0
2015-12-22 11:00:00,52.73,52.77,52.69,52.76,25284.0,49.1833,49.2206,49.146,49.2112,25284.0
2015-12-22 11:10:00,52.75,52.78,52.7,52.71,19704.0,49.2019,49.2299,49.1553,49.1646,19704.0
2015-12-22 11:20:00,52.71,52.72,52.62,52.71,21740.0,49.1646,49.1739,49.0807,49.1646,21740.0
2015-12-22 11:30:00,52.71,52.86,52.69,52.79,41711.0,49.1646,49.3045,49.146,49.2392,41711.0
2015-12-22 11:40:00,52.79,52.9,52.79,52.82,9390.0,49.2392,49.3418,49.2392,49.2672,9390.0
2015-12-22 11:50:00,52.82,52.84,52.77,52.81,14124.0,49.2672,49.2859,49.2206,49.2579,14124.0
2015-12-22 12:00:00,52.82,52.88,52.74,52.86,22856.0,49.2672,49.3232,49.1926,49.3045,22856.0
2015-12-22 12:10:00,52.85,52.92,52.81,52.88,11940.0,49.2952,49.3605,49.2579,49.3232,11940.0
2015-12-22 12:20:00,52.89,52.89,52.79,52.82,12128.0,49.3325,49.3325,49.2392,49.2672,12128.0
2015-12-22 12:30:00,52.83,52.86,52.79,52.83,16742.0,49.2765,49.3045,49.2392,49.2765,16742.0
2015-12-22 12:40:00,52.83,52.91,52.83,52.88,14105.0,49.2765,49.3512,49.2765,49.3232,14105.0
2015-12-22 12:50:00,52.88,52.97,52.88,52.94,16633.0,49.3232,49.4071,49.3232,49.3791,16633.0
2015-12-22 13:00:00,52.94,52.98,52.88,52.92,15933.0,49.3791,49.4165,49.3232,49.3605,15933.0
2015-12-22 13:10:00,52.94,52.96,52.9,52.92,9735.0,49.3791,49.3978,49.3418,49.3605,9735.0
2015-12-22 13:20:00,52.93,52.96,52.86,52.89,11393.0,49.3698,49.3978,49.3045,49.3325,11393.0
2015-12-22 13:30:00,52.87,52.89,52.8,52.83,10206.0,49.3139,49.3325,49.2486,49.2765,10206.0
2015-12-22 13:40:00,52.81,52.91,52.8,52.91,11779.0,49.2579,49.3512,49.2486,49.3512,11779.0
2015-12-22 13:50:00,52.91,53.02,52.91,53.0,10401.0,49.3512,49.4538,49.3512,49.4351,10401.0
2015-12-22 14:00:00,53.0,53.0,52.94,52.98,12145.0,49.4351,49.4351,49.3791,49.4165,12145.0
2015-12-22 14:10:00,52.99,53.01,52.97,52.98,17586.0,49.4258,49.4444,49.4071,49.4165,17586.0
2015-12-22 14:20:00,52.99,53.07,52.99,53.04,16203.0,49.4258,49.5004,49.4258,49.4724,16203.0
2015-12-22 14:30:00,53.04,53.06,52.92,52.96,14170.0,49.4724,49.4911,49.3605,49.3978,14170.0
2015-12-22 14:40:00,52.96,53.03,52.95,52.97,18019.0,49.3978,49.4631,49.3885,49.4071,18019.0
2015-12-22 14:50:00,52.97,53.03,52.96,53.03,32186.0,49.4071,49.4631,49.3978,49.4631,32186.0
2015-12-22 15:00:00,53.02,53.13,53.0,53.13,29938.0,49.4538,49.5564,49.4351,49.5564,29938.0
2015-12-22 15:10:00,53.11,53.19,53.1,53.19,20506.0,49.5377,49.6123,49.5284,49.6123,20506.0
2015-12-22 15:20:00,53.19,53.29,53.19,53.27,24255.0,49.6123,49.7056,49.6123,49.6869,24255.0
2015-12-22 15:30:00,53.27,53.34,53.2,53.22,60219.0,49.6869,49.7522,49.6217,49.6403,60219.0
2015-12-22 15:40:00,53.21,53.22,53.11,53.19,72474.0,49.631,49.6403,49.5377,49.6123,72474.0
2015-12-22 15:50:00,53.19,53.24,53.15,53.2,95875.0,49.6123,49.659,49.575,49.6217,95875.0
2015-12-23 09:30:00,53.39,53.65,53.27,53.58,33588.0,49.7989,50.0414,49.6869,49.9761,33588.0
2015-12-23 09:40:00,53.6,53.67,53.46,53.48,42499.0,49.9947,50.06,49.8642,49.8828,42499.0
2015-12-23 09:50:00,53.48,53.61,53.46,53.61,33660.0,49.8828,50.0041,49.8642,50.0041,33660.0
2015-12-23 10:00:00,53.63,53.72,53.6,53.62,24198.0,50.0227,50.1067,49.9947,50.0134,24198.0
2015-12-23 10:10:00,53.62,53.64,53.5,53.54,13202.0,50.0134,50.0321,49.9015,49.9388,13202.0
2015-12-23 10:20:00,53.56,53.56,53.44,53.49,24964.0,49.9574,49.9574,49.8455,49.8921,24964.0
2015-12-23 10:30:00,53.5,53.52,53.44,53.49,24443.0,49.9015,49.9201,49.8455,49.8921,24443.0
2015-12-23 10:40:00,53.51,53.6,53.5,53.58,21191.0,49.9108,49.9947,49.9015,49.9761,21191.0
2015-12-23 10:50:00,53.59,53.61,53.49,53.55,25670.0,49.9854,50.0041,49.8921,49.9481,25670.0
2015-12-23 11:00:00,53.56,53.66,53.55,53.66,29112.0,49.9574,50.0507,49.9481,50.0507,29112.0
2015-12-23 11:10:00,53.66,53.73,53.63,53.73,45043.0,50.0507,50.116,50.0227,50.116,45043.0
2015-12-23 11:20:00,53.72,53.81,53.69,53.77,15888.0,50.1067,50.1906,50.0787,50.1533,15888.0
2015-12-23 11:30:00,53.78,53.81,53.71,53.73,23799.0,50.1626,50.1906,50.0974,50.116,23799.0
2015-12-23 11:40:00,53.72,53.78,53.68,53.69,20019.0,50.1067,50.1626,50.0694,50.0787,20019.0
2015-12-23 11:50:00,53.68,53.78,53.66,53.75,14247.0,50.0694,50.1626,50.0507,50.1347,14247.0
2015-12-23 12:00:00,53.74,53.76,53.71,53.73,11706.0,50.1253,50.144,50.0974,50.116,11706.0
2015-12-23 12:10:00,53.74,53.89,53.73,53.84,98574.0,50.1253,50.2652,50.116,50.2186,98574.0
2015-12-23 12:20:00,53.84,53.98,53.84,53.9,47702.0,50.2186,50.3492,50.2186,50.2746,47702.0
2015-12-23 12:30:00,53.89,54.02,53.88,53.98,55531.0,50.2652,50.3865,50.2559,50.3492,55531.0
2015-12-23 12:40:00,53.99,54.07,53.95,54.04,32499.0,50.3585,50.4331,50.3212,50.4052,32499.0
2015-12-23 12:50:00,54.06,54.08,54.03,54.04,38092.0,50.4238,50.4425,50.3958,50.4052,38092.0
2015-12-23 13:00:00,54.04,54.04,53.94,53.95,11757.0,50.4052,50.4052,50.3119,50.3212,11757.0
2015-12-23 13:10:00,53.96,53.97,53.86,53.86,15533.0,50.3305,50.3399,50.2373,50.2373,15533.0
2015-12-23 13:20:00,53.85,53.89,53.84,53.85,12924.0,50.2279,50.2652,50.2186,50.2279,12924.0
2015-12-23 13:30:00,53.85,53.86,53.79,53.79,12527.0,50.2279,50.2373,50.172,50.172,12527.0
2015-12-23 13:40:00,53.79,53.89,53.79,53.84,21310.0,50.172,50.2652,50.172,50.2186,21310.0
2015-12-23 13:50:00,53.85,53.94,53.84,53.93,19663.0,50.2279,50.3119,50.2186,50.3026,19663.0
2015-12-23 14:00:00,53.91,53.95,53.86,53.91,20470.0,50.2839,50.3212,50.2373,50.2839,20470.0
2015-12-23 14:10:00,53.9,53.96,53.89,53.93,18990.0,50.2746,50.3305,50.2652,50.3026,18990.0
2015-12-23 14:20:00,53.92,53.98,53.9,53.98,16699.0,50.2932,50.3492,50.2746,50.3492,16699.0
2015-12-23 14:30:00,53.98,54.06,53.98,54.05,24058.0,50.3492,50.4238,50.3492,50.4145,24058.0
2015-12-23 14:40:00,54.05,54.05,53.95,54.03,35957.0,50.4145,50.4145,50.3212,50.3958,35957.0
2015-12-23 14:50:00,54.02,54.04,54.0,54.03,35706.0,50.3865,50.4052,50.3678,50.3958,35706.0
2015-12-23 15:00:00,54.02,54.04,53.98,54.01,43004.0,50.3865,50.4052,50.3492,50.3772,43004.0
2015-12-23 15:10:00,54.0,54.02,53.98,53.99,51293.0,50.3678,50.3865,50.3492,50.3585,51293.0
2015-12-23 15:20:00,54.0,54.1,53.99,54.09,57888.0,50.3678,50.4611,50.3585,50.4518,57888.0
2015-12-23 15:30:00,54.09,54.1,53.98,54.02,67659.0,50.4518,50.4611,50.3492,50.3865,67659.0
2015-12-23 15:40:00,54.02,54.09,54.0,54.06,39453.0,50.3865,50.4518,50.3678,50.4238,39453.0
2015-12-23 15:50:00,54.07,54.1,54.04,54.07,98427.0,50.4331,50.4611,50.4052,50.4331,98427.0
2015-12-24 09:30:00,54.08,54.18,53.93,54.01,39470.0,50.4425,50.5357,50.3026,50.3772,39470.0
2015-12-24 09:40:00,54.01,54.09,53.98,54.04,21702.0,50.3772,50.4518,50.3492,50.4052,21702.0
2015-12-24 09:50:00,54.05,54.05,53.96,53.96,22995.0,50.4145,50.4145,50.3305,50.3305,22995.0
2015-12-24 10:00:00,53.96,54.03,53.93,53.97,17388.0,50.3305,50.3958,50.3026,50.3399,17388.0
2015-12-24 10:10:00,53.97,54.01,53.9,53.97,31688.0,50.3399,50.3772,50.2746,50.3399,31688.0
2015-12-24 10:20:00,53.97,54.03,53.94,53.97,20047.0,50.3399,50.3958,50.3119,50.3399,20047.0
2015-12-24 10:30:00,53.97,54.07,53.92,54.01,19919.0,50.3399,50.4331,50.2932,50.3772,19919.0
2015-12-24 10:40:00,54.02,54.08,54.0,54.07,23098.0,50.3865,50.4425,50.3678,50.4331,23098.0
2015-12-24 10:50:00,54.08,54.1,54.02,54.04,12399.0,50.4425,50.4611,50.3865,50.4052,12399.0
2015-12-24 11:00:00,54.02,54.05,53.98,54.02,21447.0,50.3865,50.4145,50.3492,50.3865,21447.0
2015-12-24 11:10:00,54.01,54.01,53.95,53.95,13179.0,50.3772,50.3772,50.3212,50.3212,13179.0
2015-12-24 11:20:00,53.95,53.98,53.9,53.91,14485.0,50.3212,50.3492,50.2746,50.2839,14485.0
2015-12-24 11:30:00,53.92,53.94,53.89,53.9,15276.0,50.2932,50.3119,50.2652,50.2746,15276.0
2015-12-24 11:40:00,53.91,53.99,53.9,53.97,25566.0,50.2839,50.3585,50.2746,50.3399,25566.0
2015-12-24 11:50:00,53.97,53.97,53.89,53.92,29831.0,50.3399,50.3399,50.2652,50.2932,29831.0
2015-12-24 12:00:00,53.93,53.96,53.9,53.92,16974.0,50.3026,50.3305,50.2746,50.2932,16974.0
2015-12-24 12:10:00,53.91,53.95,53.87,53.94,12454.0,50.2839,50.3212,50.2466,50.3119,12454.0
2015-12-24 12:20:00,53.94,53.96,53.92,53.96,7686.0,50.3119,50.3305,50.2932,50.3305,7686.0
2015-12-24 12:30:00,53.97,54.12,53.97,54.12,18574.0,50.3399,50.4798,50.3399,50.4798,18574.0
2015-12-24 12:40:00,54.11,54.12,54.04,54.05,14888.0,50.4704,50.4798,50.4052,50.4145,14888.0
2015-12-24 12:50:00,54.04,54.04,53.95,53.95,37412.0,50.4052,50.4052,50.3212,50.3212,37412.0
2015-12-28 09:30:00,53.78,53.94,53.63,53.67,45199.0,50.1626,50.3119,50.0227,50.06,45199.0
2015-12-28 09:40:00,53.66,53.71,53.59,53.66,72230.0,50.0507,50.0974,49.9854,50.0507,72230.0
2015-12-28 09:50:00,53.66,53.74,53.63,53.74,36623.0,50.0507,50.1253,50.0227,50.1253,36623.0
2015-12-28 10:00:00,53.73,53.77,53.69,53.73,34113.0,50.116,50.1533,50.0787,50.116,34113.0
2015-12-28 10:10:00,53.71,53.74,53.6,53.63,24597.0,50.0974,50.1253,49.9947,50.0227,24597.0
2015-12-28 10:20:00,53.62,53.67,53.59,53.67,17138.0,50.0134,50.06,49.9854,50.06,17138.0
2015-12-28 10:30:00,53.67,53.71,53.59,53.6,27242.0,50.06,50.0974,49.9854,49.9947,27242.0
2015-12-28 10:40:00,53.6,53.67,53.57,53.65,22797.0,49.9947,50.06,49.9668,50.0414,22797.0
2015-12-28 10:50:00,53.65,53.8,53.62,53.76,40207.0,50.0414,50.1813,50.0134,50.144,40207.0
2015-12-28 11:00:00,53.76,53.89,53.76,53.88,24837.0,50.144,50.2652,50.144,50.2559,24837.0
2015-12-28 11:10:00,53.88,53.95,53.87,53.94,27600.0,50.2559,50.3212,50.2466,50.3119,27600.0
2015-12-28 11:20:00,53.94,53.95,53.84,53.87,24900.0,50.3119,50.3212,50.2186,50.2466,24900.0
2015-12-28 11:30:00,53.87,53.87,53.76,53.76,29955.0,50.2466,50.2466,50.144,50.144,29955.0
2015-12-28 11:40:00,53.77,53.77,53.7,53.76,29214.0,50.1533,50.1533,50.088,50.144,29214.0
2015-12-28 11:50:00,53.76,53.85,53.75,53.79,16925.0,50.144,50.2279,50.1347,50.172,16925.0
2015-12-28 12:00:00,53.8,53.88,53.77,53.85,26279.0,50.1813,50.2559,50.1533,50.2279,26279.0
2015-12-28 12:10:00,53.85,53.85,53.79,53.8,28280.0,50.2279,50.2279,50.172,50.1813,28280.0
2015-12-28 12:20:00,53.8,53.83,53.78,53.82,24678.0,50.1813,50.2093,50.1626,50.2,24678.0
2015-12-28 12:30:00,53.83,53.83,53.74,53.75,26365.0,50.2093,50.2093,50.1253,50.1347,26365.0
2015-12-28 12:40:00,53.74,53.81,53.69,53.79,39028.0,50.1253,50.1906,50.0787,50.172,39028.0
2015-12-28 12:50:00,53.8,53.81,53.74,53.75,14146.0,50.1813,50.1906,50.1253,50.1347,14146.0
2015-12-28 13:00:00,53.76,53.82,53.76,53.8,19447.0,50.144,50.2,50.144,50.1813,19447.0
2015-12-28 13:10:00,53.8,53.91,53.78,53.91,21914.0,50.1813,50.2839,50.1626,50.2839,21914.0
2015-12-28 13:20:00,53.92,53.92,53.83,53.86,19804.0,50.2932,50.2932,50.2093,50.2373,19804.0
2015-12-28 13:30:00,53.85,53.89,53.8,53.8,14977.0,50.2279,50.2652,50.1813,50.1813,14977.0
2015-12-28 13:40:00,53.8,53.86,53.77,53.86,35581.0,50.1813,50.2373,50.1533,50.2373,35581.0
2015-12-28 13:50:00,53.86,53.91,53.86,53.88,19250.0,50.2373,50.2839,50.2373,50.2559,19250.0
2015-12-28 14:00:00,53.88,53.89,53.82,53.82,44718.0,50.2559,50.2652,50.2,50.2,44718.0
2015-12-28 14:10:00,53.82,53.87,53.79,53.87,9460.0,50.2,50.2466,50.172,50.2466,9460.0
2015-12-28 14:20:00,53.88,53.92,53.86,53.91,10170.0,50.2559,50.2932,50.2373,50.2839,10170.0
2015-12-28 14:30:00,53.9,53.91,53.83,53.84,46696.0,50.2746,50.2839,50.2093,50.2186,46696.0
2015-12-28 14:40:00,53.85,53.89,53.82,53.86,17955.0,50.2279,50.2652,50.2,50.2373,17955.0
2015-12-28 14:50:00,53.87,53.94,53.86,53.9,13600.0,50.2466,50.3119,50.2373,50.2746,13600.0
2015-12-28 15:00:00,53.92,53.94,53.86,53.89,19305.0,50.2932,50.3119,50.2373,50.2652,19305.0
2015-12-28 15:10:00,53.9,53.96,53.9,53.92,15532.0,50.2746,50.3305,50.2746,50.2932,15532.0
2015-12-28 15:20:00,53.92,54.04,53.92,54.04,28553.0,50.2932,50.4052,50.2932,50.4052,28553.0
2015-12-28 15:30:00,54.04,54.04,54.0,54.02,27108.0,50.4052,50.4052,50.3678,50.3865,27108.0
2015-12-28 15:40:00,54.03,54.03,53.98,53.99,43165.0,50.3958,50.3958,50.3492,50.3585,43165.0
2015-12-28 15:50:00,53.99,53.99,53.92,53.97,93111.0,50.3585,50.3585,50.2932,50.3399,93111.0
2015-12-29 09:30:00,53.73,53.82,53.67,53.79,34363.0,50.5398,50.6244,50.4833,50.5962,34363.0
2015-12-29 09:40:00,53.8,53.9,53.7,53.73,42141.0,50.6056,50.6997,50.5116,50.5398,42141.0
2015-12-29 09:50:00,53.72,53.8,53.7,53.78,18814.0,50.5304,50.6056,50.5116,50.5868,18814.0
2015-12-29 10:00:00,53.78,53.82,53.76,53.78,24810.0,50.5868,50.6244,50.568,50.5868,24810.0
2015-12-29 10:10:00,53.77,53.82,53.72,53.8,17069.0,50.5774,50.6244,50.5304,50.6056,17069.0
2015-12-29 10:20:00,53.78,53.85,53.78,53.83,10826.0,50.5868,50.6526,50.5868,50.6338,10826.0
2015-12-29 10:30:00,53.85,53.9,53.82,53.89,13850.0,50.6526,50.6997,50.6244,50.6903,13850.0
2015-12-29 10:40:00,53.9,53.96,53.88,53.96,8612.0,50.6997,50.7561,50.6809,50.7561,8612.0
2015-12-29 10:50:00,53.96,54.0,53.93,53.97,10165.0,50.7561,50.7937,50.7279,50.7655,10165.0
2015-12-29 11:00:00,53.98,54.01,53.93,54.01,34001.0,50.7749,50.8031,50.7279,50.8031,34001.0
2015-12-29 11:10:00,54.0,54.07,53.99,54.05,14684.0,50.7937,50.8596,50.7843,50.8408,14684.0
2015-12-29 11:20:00,54.06,54.14,54.03,54.13,10765.0,50.8502,50.9254,50.822,50.916,10765.0
2015-12-29 11:30:00,54.12,54.12,54.06,54.07,6698.0,50.9066,50.9066,50.8502,50.8596,6698.0
2015-12-29 11:40:00,54.06,54.08,53.97,53.98,11775.0,50.8502,50.869,50.7655,50.7749,11775.0
2015-12-29 11:50:00,53.96,54.01,53.96,53.98,9915.0,50.7561,50.8031,50.7561,50.7749,9915.0
2015-12-29 12:00:00,53.97,54.02,53.94,54.01,8268.0,50.7655,50.8126,50.7373,50.8031,8268.0
2015-12-29 12:10:00,54.01,54.07,54.01,54.05,15779.0,50.8031,50.8596,50.8031,50.8408,15779.0
2015-12-29 12:20:00,54.04,54.13,54.01,54.12,14213.0,50.8314,50.916,50.8031,50.9066,14213.0
2015-12-29 12:30:00,54.12,54.12,54.07,54.08,9186.0,50.9066,50.9066,50.8596,50.869,9186.0
2015-12-29 12:40:00,54.08,54.09,53.94,53.95,31654.0,50.869,50.8784,50.7373,50.7467,31654.0
2015-12-29 12:50:00,53.95,53.97,53.94,53.95,7900.0,50.7467,50.7655,50.7373,50.7467,7900.0
2015-12-29 13:00:00,53.95,53.98,53.95,53.96,18274.0,50.7467,50.7749,50.7467,50.7561,18274.0
2015-12-29 13:10:00,53.96,53.99,53.96,53.99,7996.0,50.7561,50.7843,50.7561,50.7843,7996.0
2015-12-29 13:20:00,53.98,54.02,53.98,54.01,11037.0,50.7749,50.8126,50.7749,50.8031,11037.0
2015-12-29 13:30:00,54.01,54.01,53.96,53.98,9049.0,50.8031,50.8031,50.7561,50.7749,9049.0
2015-12-29 13:40:00,53.98,54.0,53.97,53.99,8540.0,50.7749,50.7937,50.7655,50.7843,8540.0
2015-12-29 13:50:00,54.0,54.02,53.94,53.95,12344.0,50.7937,50.8126,50.7373,50.7467,12344.0
2015-12-29 14:00:00,53.96,53.96,53.91,53.93,14442.0,50.7561,50.7561,50.7091,50.7279,14442.0
2015-12-29 14:10:00,53.93,53.94,53.87,53.87,20571.0,50.7279,50.7373,50.6715,50.6715,20571.0
2015-12-29 14:20:00,53.88,53.88,53.8,53.85,24859.0,50.6809,50.6809,50.6056,50.6526,24859.0
2015-12-29 14:30:00,53.85,53.91,53.83,53.89,25614.0,50.6526,50.7091,50.6338,50.6903,25614.0
2015-12-29 14:40:00,53.88,53.93,53.88,53.9,13198.0,50.6809,50.7279,50.6809,50.6997,13198.0
2015-12-29 14:50:00,53.91,53.94,53.89,53.93,11663.0,50.7091,50.7373,50.6903,50.7279,11663.0
2015-12-29 15:00:00,53.94,53.98,53.91,53.98,14321.0,50.7373,50.7749,50.7091,50.7749,14321.0
2015-12-29 15:10:00,53.98,54.0,53.94,53.96,28672.0,50.7749,50.7937,50.7373,50.7561,28672.0
2015-12-29 15:20:00,53.96,53.96,53.9,53.92,14795.0,50.7561,50.7561,50.6997,50.7185,14795.0
2015-12-29 15:30:00,53.92,53.92,53.85,53.86,43231.0,50.7185,50.7185,50.6526,50.6621,43231.0
2015-12-29 15:40:00,53.85,53.87,53.81,53.82,63662.0,50.6526,50.6715,50.615,50.6244,63662.0
2015-12-29 15:50:00,53.82,53.87,53.79,53.82,189273.0,50.6244,50.6715,50.5962,50.6244,189273.0
2015-12-30 09:30:00,53.95,54.2,53.84,54.06,31121.0,50.7467,50.9819,50.6432,50.8502,31121.0
2015-12-30 09:40:00,54.07,54.17,54.02,54.07,20245.0,50.8596,50.9536,50.8126,50.8596,20245.0
2015-12-30 09:50:00,54.07,54.2,54.06,54.2,23290.0,50.8596,50.9819,50.8502,50.9819,23290.0
2015-12-30 10:00:00,54.21,54.33,54.18,54.31,18845.0,50.9913,51.1041,50.9631,51.0853,18845.0
2015-12-30 10:10:00,54.31,54.31,54.21,54.24,22175.0,51.0853,51.0853,50.9913,51.0195,22175.0
2015-12-30 10:20:00,54.24,54.28,54.2,54.26,15966.0,51.0195,51.0571,50.9819,51.0383,15966.0
2015-12-30 10:30:00,54.27,54.31,54.16,54.19,25457.0,51.0477,51.0853,50.9442,50.9725,25457.0
2015-12-30 10:40:00,54.18,54.2,54.09,54.09,19796.0,50.9631,50.9819,50.8784,50.8784,19796.0
2015-12-30 10:50:00,54.08,54.09,53.96,53.98,16273.0,50.869,50.8784,50.7561,50.7749,16273.0
2015-12-30 11:00:00,53.99,54.05,53.98,54.03,11749.0,50.7843,50.8408,50.7749,50.822,11749.0
2015-12-30 11:10:00,54.03,54.05,53.94,53.97,93774.0,50.822,50.8408,50.7373,50.7655,93774.0
2015-12-30 11:20:00,53.98,54.0,53.89,53.9,37121.0,50.7749,50.7937,50.6903,50.6997,37121.0
2015-12-30 11:30:00,53.9,53.91,53.84,53.84,18843.0,50.6997,50.7091,50.6432,50.6432,18843.0
2015-12-30 11:40:00,53.85,53.89,53.79,53.79,19809.0,50.6526,50.6903,50.5962,50.5962,19809.0
2015-12-30 11:50:00,53.79,53.85,53.78,53.83,13528.0,50.5962,50.6526,50.5868,50.6338,13528.0
2015-12-30 12:00:00,53.84,53.95,53.84,53.95,13538.0,50.6432,50.7467,50.6432,50.7467,13538.0
2015-12-30 12:10:00,53.94,53.94,53.84,53.86,18704.0,50.7373,50.7373,50.6432,50.6621,18704.0
2015-12-30 12:20:00,53.86,53.89,53.83,53.85,13085.0,50.6621,50.6903,50.6338,50.6526,13085.0
2015-12-30 12:30:00,53.85,53.88,53.84,53.85,13547.0,50.6526,50.6809,50.6432,50.6526,13547.0
2015-12-30 12:40:00,53.85,53.89,53.83,53.85,12330.0,50.6526,50.6903,50.6338,50.6526,12330.0
2015-12-30 12:50:00,53.85,53.92,53.85,53.89,10577.0,50.6526,50.7185,50.6526,50.6903,10577.0
2015-12-30 13:00:00,53.89,53.95,53.89,53.94,19075.0,50.6903,50.7467,50.6903,50.7373,19075.0
2015-12-30 13:10:00,53.95,53.97,53.93,53.95,17003.0,50.7467,50.7655,50.7279,50.7467,17003.0
2015-12-30 13:20:00,53.94,54.0,53.93,54.0,24033.0,50.7373,50.7937,50.7279,50.7937,24033.0
2015-12-30 13:30:00,53.99,54.02,53.97,53.99,18579.0,50.7843,50.8126,50.7655,50.7843,18579.0
2015-12-30 13:40:00,53.99,54.03,53.98,53.99,22736.0,50.7843,50.822,50.7749,50.7843,22736.0
2015-12-30 13:50:00,54.0,54.05,54.0,54.03,13572.0,50.7937,50.8408,50.7937,50.822,13572.0
2015-12-30 14:00:00,54.02,54.05,54.01,54.04,26648.0,50.8126,50.8408,50.8031,50.8314,26648.0
2015-12-30 14:10:00,54.04,54.08,54.02,54.04,30207.0,50.8314,50.869,50.8126,50.8314,30207.0
2015-12-30 14:20:00,54.04,54.11,54.04,54.11,16973.0,50.8314,50.8972,50.8314,50.8972,16973.0
2015-12-30 14:30:00,54.11,54.11,54.07,54.1,18151.0,50.8972,50.8972,50.8596,50.8878,18151.0
2015-12-30 14:40:00,54.09,54.11,54.07,54.09,19830.0,50.8784,50.8972,50.8596,50.8784,19830.0
2015-12-30 14:50:00,54.09,54.09,54.02,54.06,23720.0,50.8784,50.8784,50.8126,50.8502,23720.0
2015-12-30 15:00:00,54.05,54.06,54.01,54.03,20252.0,50.8408,50.8502,50.8031,50.822,20252.0
2015-12-30 15:10:00,54.03,54.06,54.01,54.06,33748.0,50.822,50.8502,50.8031,50.8502,33748.0
2015-12-30 15:20:00,54.06,54.09,54.04,54.04,22384.0,50.8502,50.8784,50.8314,50.8314,22384.0
2015-12-30 15:30:00,54.04,54.04,53.85,53.96,89508.0,50.8314,50.8314,50.6526,50.7561,89508.0
2015-12-30 15:40:00,53.96,54.05,53.92,54.02,136372.0,50.7561,50.8408,50.7185,50.8126,136372.0
2015-12-30 15:50:00,54.02,54.02,53.93,53.93,88929.0,50.8126,50.8126,50.7279,50.7279,88929.0
2015-12-31 09:30:00,53.83,54.04,53.73,53.81,17974.0,50.6338,50.8314,50.5398,50.615,17974.0
2015-12-31 09:40:00,53.8,53.8,53.6,53.62,9716.0,50.6056,50.6056,50.4175,50.4363,9716.0
2015-12-31 09:50:00,53.62,53.68,53.55,53.68,9258.0,50.4363,50.4927,50.3705,50.4927,9258.0
2015-12-31 10:00:00,53.67,53.68,53.6,53.65,13856.0,50.4833,50.4927,50.4175,50.4645,13856.0
2015-12-31 10:10:00,53.65,53.68,53.52,53.52,10245.0,50.4645,50.4927,50.3422,50.3422,10245.0
2015-12-31 10:20:00,53.52,53.54,53.34,53.35,8365.0,50.3422,50.3611,50.1729,50.1823,8365.0
2015-12-31 10:30:00,53.34,53.37,53.28,53.3,49703.0,50.1729,50.2011,50.1165,50.1353,49703.0
2015-12-31 10:40:00,53.31,53.34,53.29,53.29,17313.0,50.1447,50.1729,50.1259,50.1259,17313.0
2015-12-31 10:50:00,53.3,53.32,53.13,53.15,28319.0,50.1353,50.1541,49.9754,49.9942,28319.0
2015-12-31 11:00:00,53.16,53.18,52.93,52.93,34072.0,50.0036,50.0224,49.7873,49.7873,34072.0
2015-12-31 11:10:00,52.94,52.99,52.9,52.97,27206.0,49.7967,49.8437,49.7591,49.8249,27206.0
2015-12-31 11:20:00,52.98,53.01,52.91,52.92,53080.0,49.8343,49.8625,49.7685,49.7779,53080.0
2015-12-31 11:30:00,52.91,52.98,52.85,52.91,28380.0,49.7685,49.8343,49.712,49.7685,28380.0
2015-12-31 11:40:00,52.91,53.11,52.89,53.11,37091.0,49.7685,49.9566,49.7496,49.9566,37091.0
2015-12-31 11:50:00,53.11,53.2,53.02,53.13,44336.0,49.9566,50.0412,49.8719,49.9754,44336.0
2015-12-31 12:00:00,53.15,53.3,53.15,53.27,14469.0,49.9942,50.1353,49.9942,50.1071,14469.0
2015-12-31 12:10:00,53.26,53.27,53.18,53.22,20747.0,50.0977,50.1071,50.0224,50.0601,20747.0
2015-12-31 12:20:00,53.22,53.28,53.19,53.27,8290.0,50.0601,50.1165,50.0318,50.1071,8290.0
2015-12-31 12:30:00,53.27,53.39,53.27,53.37,13084.0,50.1071,50.22,50.1071,50.2011,13084.0
2015-12-31 12:40:00,53.38,53.43,53.36,53.41,40963.0,50.2106,50.2576,50.1917,50.2388,40963.0
2015-12-31 12:50:00,53.4,53.47,53.39,53.45,23507.0,50.2294,50.2952,50.22,50.2764,23507.0
2015-12-31 13:00:00,53.44,53.49,53.35,53.36,43585.0,50.267,50.314,50.1823,50.1917,43585.0
2015-12-31 13:10:00,53.37,53.44,53.37,53.42,6537.0,50.2011,50.267,50.2011,50.2482,6537.0
2015-12-31 13:20:00,53.43,53.51,53.4,53.51,14884.0,50.2576,50.3328,50.2294,50.3328,14884.0
2015-12-31 13:30:00,53.51,53.54,53.47,53.48,15059.0,50.3328,50.3611,50.2952,50.3046,15059.0
2015-12-31 13:40:00,53.5,53.52,53.43,53.47,18178.0,50.3234,50.3422,50.2576,50.2952,18178.0
2015-12-31 13:50:00,53.46,53.52,53.44,53.51,11712.0,50.2858,50.3422,50.267,50.3328,11712.0
2015-12-31 14:00:00,53.52,53.59,53.48,53.5,28963.0,50.3422,50.4081,50.3046,50.3234,28963.0
2015-12-31 14:10:00,53.5,53.51,53.46,53.48,22391.0,50.3234,50.3328,50.2858,50.3046,22391.0
2015-12-31 14:20:00,53.49,53.49,53.35,53.41,38485.0,50.314,50.314,50.1823,50.2388,38485.0
2015-12-31 14:30:00,53.42,53.42,53.24,53.25,45778.0,50.2482,50.2482,50.0789,50.0883,45778.0
2015-12-31 14:40:00,53.24,53.31,53.24,53.29,31684.0,50.0789,50.1447,50.0789,50.1259,31684.0
2015-12-31 14:50:00,53.28,53.28,53.23,53.25,19653.0,50.1165,50.1165,50.0695,50.0883,19653.0
2015-12-31 15:00:00,53.25,53.3,53.21,53.21,18406.0,50.0883,50.1353,50.0506,50.0506,18406.0
2015-12-31 15:10:00,53.2,53.3,53.17,53.27,34623.0,50.0412,50.1353,50.013,50.1071,34623.0
2015-12-31 15:20:00,53.27,53.29,53.21,53.22,29702.0,50.1071,50.1259,50.0506,50.0601,29702.0
2015-12-31 15:30:00,53.23,53.3,53.23,53.26,33151.0,50.0695,50.1353,50.0695,50.0977,33151.0
2015-12-31 15:40:00,53.26,53.27,53.16,53.27,46020.0,50.0977,50.1071,50.0036,50.1071,46020.0
2015-12-31 15:50:00,53.27,53.31,53.18,53.18,211658.0,50.1071,50.1447,50.0224,50.0224,211658.0
2016-01-04 09:30:00,52.85,53.04,52.63,52.8,75599.0,49.712,49.8907,49.5051,49.665,75599.0
2016-01-04 09:40:00,52.78,52.79,52.59,52.74,63121.0,49.6462,49.6556,49.4675,49.6086,63121.0
2016-01-04 09:50:00,52.75,52.86,52.75,52.78,47223.0,49.618,49.7214,49.618,49.6462,47223.0
2016-01-04 10:00:00,52.79,52.83,52.61,52.82,50217.0,49.6556,49.6932,49.4863,49.6838,50217.0
2016-01-04 10:10:00,52.82,52.92,52.72,52.72,31665.0,49.6838,49.7779,49.5897,49.5897,31665.0
2016-01-04 10:20:00,52.71,52.72,52.59,52.61,47742.0,49.5803,49.5897,49.4675,49.4863,47742.0
2016-01-04 10:30:00,52.61,52.84,52.6,52.78,42042.0,49.4863,49.7026,49.4769,49.6462,42042.0
2016-01-04 10:40:00,52.77,52.9,52.74,52.86,44452.0,49.6368,49.7591,49.6086,49.7214,44452.0
2016-01-04 10:50:00,52.86,52.89,52.69,52.71,97999.0,49.7214,49.7496,49.5615,49.5803,97999.0
2016-01-04 11:00:00,52.71,52.72,52.58,52.59,46184.0,49.5803,49.5897,49.4581,49.4675,46184.0
2016-01-04 11:10:00,52.6,52.69,52.56,52.67,23243.0,49.4769,49.5615,49.4392,49.5427,23243.0
2016-01-04 11:20:00,52.66,52.77,52.62,52.76,35289.0,49.5333,49.6368,49.4957,49.6274,35289.0
2016-01-04 11:30:00,52.75,52.93,52.73,52.92,34590.0,49.618,49.7873,49.5991,49.7779,34590.0
2016-01-04 11:40:00,52.91,52.96,52.79,52.85,48004.0,49.7685,49.8155,49.6556,49.712,48004.0
2016-01-04 11:50:00,52.86,52.89,52.71,52.74,47371.0,49.7214,49.7496,49.5803,49.6086,47371.0
2016-01-04 12:00:00,52.74,52.77,52.68,52.73,31367.0,49.6086,49.6368,49.5521,49.5991,31367.0
2016-01-04 12:10:00,52.72,52.86,52.7,52.85,27382.0,49.5897,49.7214,49.5709,49.712,27382.0
2016-01-04 12:20:00,52.85,52.93,52.79,52.9,19808.0,49.712,49.7873,49.6556,49.7591,19808.0
2016-01-04 12:30:00,52.89,52.96,52.82,52.93,16542.0,49.7496,49.8155,49.6838,49.7873,16542.0
2016-01-04 12:40:00,52.93,52.95,52.85,52.89,19847.0,49.7873,49.8061,49.712,49.7496,19847.0
2016-01-04 12:50:00,52.88,52.97,52.88,52.94,17595.0,49.7402,49.8249,49.7402,49.7967,17595.0
2016-01-04 13:00:00,52.92,52.97,52.91,52.95,26641.0,49.7779,49.8249,49.7685,49.8061,26641.0
2016-01-04 13:10:00,52.95,52.99,52.88,52.89,29834.0,49.8061,49.8437,49.7402,49.7496,29834.0
2016-01-04 13:20:00,52.9,52.91,52.81,52.86,17433.0,49.7591,49.7685,49.6744,49.7214,17433.0
2016-01-04 13:30:00,52.86,52.88,52.81,52.85,16720.0,49.7214,49.7402,49.6744,49.712,16720.0
2016-01-04 13:40:00,52.85,52.85,52.72,52.77,24134.0,49.712,49.712,49.5897,49.6368,24134.0
2016-01-04 13:50:00,52.77,52.8,52.65,52.68,21225.0,49.6368,49.665,49.5239,49.5521,21225.0
2016-01-04 14:00:00,52.68,52.69,52.59,52.69,32165.0,49.5521,49.5615,49.4675,49.5615,32165.0
2016-01-04 14:10:00,52.68,52.73,52.65,52.68,25271.0,49.5521,49.5991,49.5239,49.5521,25271.0
2016-01-04 14:20:00,52.68,52.71,52.64,52.64,21048.0,49.5521,49.5803,49.5145,49.5145,21048.0
2016-01-04 14:30:00,52.63,52.65,52.52,52.58,16283.0,49.5051,49.5239,49.4016,49.4581,16283.0
2016-01-04 14:40:00,52.58,52.68,52.56,52.66,21200.0,49.4581,49.5521,49.4392,49.5333,21200.0
2016-01-04 14:50:00,52.66,52.68,52.6,52.68,22854.0,49.5333,49.5521,49.4769,49.5521,22854.0
2016-01-04 15:00:00,52.68,52.68,52.55,52.6,24426.0,49.5521,49.5521,49.4298,49.4769,24426.0
2016-01-04 15:10:00,52.59,52.62,52.53,52.59,45309.0,49.4675,49.4957,49.411,49.4675,45309.0
2016-01-04 15:20:00,52.58,52.58,52.46,52.49,49655.0,49.4581,49.4581,49.3452,49.3734,49655.0
2016-01-04 15:30:00,52.5,52.62,52.5,52.62,60452.0,49.3828,49.4957,49.3828,49.4957,60452.0
2016-01-04 15:40:00,52.63,52.87,52.59,52.87,92755.0,49.5051,49.7308,49.4675,49.7308,92755.0
2016-01-04 15:50:00,52.87,52.96,52.82,52.96,239221.0,49.7308,49.8155,49.6838,49.8155,239221.0
2016-01-05 09:30:00,52.87,52.95,52.4,52.4,133653.0,49.7308,49.8061,49.2887,49.2887,133653.0
2016-01-05 09:40:00,52.41,52.48,52.14,52.16,51707.0,49.2981,49.364,49.0442,49.063,51707.0
2016-01-05 09:50:00,52.17,52.17,51.96,52.07,63275.0,49.0724,49.0724,48.8749,48.9783,63275.0
2016-01-05 10:00:00,52.07,52.13,51.91,51.93,45561.0,48.9783,49.0348,48.8278,48.8466,45561.0
2016-01-05 10:10:00,51.92,52.0,51.92,51.99,31026.0,48.8372,48.9125,48.8372,48.9031,31026.0
2016-01-05 10:20:00,51.98,52.13,51.93,52.12,63124.0,48.8937,49.0348,48.8466,49.0254,63124.0
2016-01-05 10:30:00,52.11,52.52,52.1,52.5,135216.0,49.016,49.4016,49.0066,49.3828,135216.0
2016-01-05 10:40:00,52.49,52.78,52.46,52.76,28027.0,49.3734,49.6462,49.3452,49.6274,28027.0
2016-01-05 10:50:00,52.75,52.86,52.72,52.85,24419.0,49.618,49.7214,49.5897,49.712,24419.0
2016-01-05 11:00:00,52.85,52.93,52.76,52.76,24234.0,49.712,49.7873,49.6274,49.6274,24234.0
2016-01-05 11:10:00,52.76,52.77,52.61,52.62,17696.0,49.6274,49.6368,49.4863,49.4957,17696.0
2016-01-05 11:20:00,52.62,52.74,52.62,52.71,21973.0,49.4957,49.6086,49.4957,49.5803,21973.0
2016-01-05 11:30:00,52.71,52.84,52.71,52.77,26757.0,49.5803,49.7026,49.5803,49.6368,26757.0
2016-01-05 11:40:00,52.77,52.89,52.77,52.89,18271.0,49.6368,49.7496,49.6368,49.7496,18271.0
2016-01-05 11:50:00,52.9,52.91,52.79,52.83,16936.0,49.7591,49.7685,49.6556,49.6932,16936.0
2016-01-05 12:00:00,52.83,52.84,52.78,52.83,18225.0,49.6932,49.7026,49.6462,49.6932,18225.0
2016-01-05 12:10:00,52.83,52.87,52.77,52.84,24345.0,49.6932,49.7308,49.6368,49.7026,24345.0
2016-01-05 12:20:00,52.83,52.84,52.78,52.83,11996.0,49.6932,49.7026,49.6462,49.6932,11996.0
2016-01-05 12:30:00,52.83,52.88,52.8,52.88,16306.0,49.6932,49.7402,49.665,49.7402,16306.0
2016-01-05 12:40:00,52.88,52.9,52.85,52.89,12577.0,49.7402,49.7591,49.712,49.7496,12577.0
2016-01-05 12:50:00,52.89,52.93,52.86,52.93,30882.0,49.7496,49.7873,49.7214,49.7873,30882.0
2016-01-05 13:00:00,52.93,53.0,52.89,52.93,22956.0,49.7873,49.8531,49.7496,49.7873,22956.0
2016-01-05 13:10:00,52.93,53.01,52.93,52.98,100225.0,49.7873,49.8625,49.7873,49.8343,100225.0
2016-01-05 13:20:00,52.98,53.1,52.96,53.07,42026.0,49.8343,49.9472,49.8155,49.919,42026.0
2016-01-05 13:30:00,53.08,53.08,53.01,53.02,13425.0,49.9284,49.9284,49.8625,49.8719,13425.0
2016-01-05 13:40:00,53.02,53.16,53.02,53.16,16485.0,49.8719,50.0036,49.8719,50.0036,16485.0
2016-01-05 13:50:00,53.16,53.17,53.12,53.15,21325.0,50.0036,50.013,49.966,49.9942,21325.0
2016-01-05 14:00:00,53.14,53.15,53.07,53.1,19345.0,49.9848,49.9942,49.919,49.9472,19345.0
2016-01-05 14:10:00,53.09,53.1,53.03,53.08,12644.0,49.9378,49.9472,49.8813,49.9284,12644.0
2016-01-05 14:20:00,53.08,53.16,53.07,53.14,19304.0,49.9284,50.0036,49.919,49.9848,19304.0
2016-01-05 14:30:00,53.14,53.21,53.13,53.18,21637.0,49.9848,50.0506,49.9754,50.0224,21637.0
2016-01-05 14:40:00,53.19,53.21,53.1,53.12,47875.0,50.0318,50.0506,49.9472,49.966,47875.0
2016-01-05 14:50:00,53.12,53.15,53.08,53.08,130197.0,49.966,49.9942,49.9284,49.9284,130197.0
2016-01-05 15:00:00,53.09,53.12,53.06,53.09,39143.0,49.9378,49.966,49.9096,49.9378,39143.0
2016-01-05 15:10:00,53.08,53.15,53.08,53.13,39825.0,49.9284,49.9942,49.9284,49.9754,39825.0
2016-01-05 15:20:00,53.13,53.19,53.09,53.15,61343.0,49.9754,50.0318,49.9378,49.9942,61343.0
2016-01-05 15:30:00,53.14,53.19,53.09,53.18,82972.0,49.9848,50.0318,49.9378,50.0224,82972.0
2016-01-05 15:40:00,53.19,53.28,53.12,53.14,87457.0,50.0318,50.1165,49.966,49.9848,87457.0
2016-01-05 15:50:00,53.14,53.18,53.01,53.02,425204.0,49.9848,50.0224,49.8625,49.8719,425204.0
2016-01-06 09:30:00,52.63,52.88,52.49,52.67,50172.0,49.5051,49.7402,49.3734,49.5427,50172.0
2016-01-06 09:40:00,52.67,52.67,52.58,52.66,46819.0,49.5427,49.5427,49.4581,49.5333,46819.0
2016-01-06 09:50:00,52.67,52.75,52.63,52.75,27328.0,49.5427,49.618,49.5051,49.618,27328.0
2016-01-06 10:00:00,52.73,52.91,52.7,52.91,58223.0,49.5991,49.7685,49.5709,49.7685,58223.0
2016-01-06 10:10:00,52.93,52.94,52.81,52.85,50827.0,49.7873,49.7967,49.6744,49.712,50827.0
2016-01-06 10:20:00,52.86,52.94,52.79,52.79,21008.0,49.7214,49.7967,49.6556,49.6556,21008.0
2016-01-06 10:30:00,52.79,52.79,52.61,52.63,21576.0,49.6556,49.6556,49.4863,49.5051,21576.0
2016-01-06 10:40:00,52.63,52.68,52.61,52.67,19377.0,49.5051,49.5521,49.4863,49.5427,19377.0
2016-01-06 10:50:00,52.67,52.68,52.62,52.64,48025.0,49.5427,49.5521,49.4957,49.5145,48025.0
2016-01-06 11:00:00,52.63,52.76,52.63,52.75,50965.0,49.5051,49.6274,49.5051,49.618,50965.0
2016-01-06 11:10:00,52.75,52.86,52.74,52.85,69308.0,49.618,49.7214,49.6086,49.712,69308.0
2016-01-06 11:20:00,52.85,52.91,52.84,52.85,36012.0,49.712,49.7685,49.7026,49.712,36012.0
2016-01-06 11:30:00,52.84,52.85,52.8,52.84,43089.0,49.7026,49.712,49.665,49.7026,43089.0
2016-01-06 11:40:00,52.84,52.88,52.78,52.82,22706.0,49.7026,49.7402,49.6462,49.6838,22706.0
2016-01-06 11:50:00,52.82,52.84,52.68,52.71,34831.0,49.6838,49.7026,49.5521,49.5803,34831.0
2016-01-06 12:00:00,52.71,52.71,52.62,52.71,54647.0,49.5803,49.5803,49.4957,49.5803,54647.0
2016-01-06 12:10:00,52.71,52.79,52.7,52.76,26372.0,49.5803,49.6556,49.5709,49.6274,26372.0
2016-01-06 12:20:00,52.76,52.77,52.7,52.74,33693.0,49.6274,49.6368,49.5709,49.6086,33693.0
2016-01-06 12:30:00,52.74,52.85,52.73,52.83,72609.0,49.6086,49.712,49.5991,49.6932,72609.0
2016-01-06 12:40:00,52.83,52.83,52.74,52.76,26008.0,49.6932,49.6932,49.6086,49.6274,26008.0
2016-01-06 12:50:00,52.76,52.8,52.76,52.78,15294.0,49.6274,49.665,49.6274,49.6462,15294.0
2016-01-06 13:00:00,52.78,52.8,52.76,52.76,16101.0,49.6462,49.665,49.6274,49.6274,16101.0
2016-01-06 13:10:00,52.76,52.79,52.73,52.75,25344.0,49.6274,49.6556,49.5991,49.618,25344.0
2016-01-06 13:20:00,52.74,52.78,52.71,52.77,21699.0,49.6086,49.6462,49.5803,49.6368,21699.0
2016-01-06 13:30:00,52.77,52.78,52.73,52.76,33058.0,49.6368,49.6462,49.5991,49.6274,33058.0
2016-01-06 13:40:00,52.77,52.79,52.75,52.77,39453.0,49.6368,49.6556,49.618,49.6368,39453.0
2016-01-06 13:50:00,52.76,52.84,52.76,52.83,61692.0,49.6274,49.7026,49.6274,49.6932,61692.0
2016-01-06 14:00:00,52.84,52.92,52.81,52.88,116773.0,49.7026,49.7779,49.6744,49.7402,116773.0
2016-01-06 14:10:00,52.88,52.96,52.84,52.93,109788.0,49.7402,49.8155,49.7026,49.7873,109788.0
2016-01-06 14:20:00,52.93,52.93,52.86,52.89,40971.0,49.7873,49.7873,49.7214,49.7496,40971.0
2016-01-06 14:30:00,52.89,52.94,52.86,52.9,43905.0,49.7496,49.7967,49.7214,49.7591,43905.0
2016-01-06 14:40:00,52.9,52.9,52.7,52.71,83413.0,49.7591,49.7591,49.5709,49.5803,83413.0
2016-01-06 14:50:00,52.71,52.73,52.64,52.66,38903.0,49.5803,49.5991,49.5145,49.5333,38903.0
2016-01-06 15:00:00,52.65,52.72,52.62,52.66,45581.0,49.5239,49.5897,49.4957,49.5333,45581.0
2016-01-06 15:10:00,52.66,52.71,52.64,52.69,35012.0,49.5333,49.5803,49.5145,49.5615,35012.0
2016-01-06 15:20:00,52.69,52.75,52.67,52.72,49840.0,49.5615,49.618,49.5427,49.5897,49840.0
2016-01-06 15:30:00,52.72,52.77,52.67,52.71,99479.0,49.5897,49.6368,49.5427,49.5803,99479.0
2016-01-06 15:40:00,52.7,52.77,52.69,52.72,123649.0,49.5709,49.6368,49.5615,49.5897,123649.0
2016-01-06 15:50:00,52.73,52.84,52.72,52.72,379520.0,49.5991,49.7026,49.5897,49.5897,379520.0
2016-01-07 09:30:00,52.21,52.67,52.14,52.66,75753.0,49.11,49.5427,49.0442,49.5333,75753.0
2016-01-07 09:40:00,52.65,52.7,52.57,52.64,75951.0,49.5239,49.5709,49.4486,49.5145,75951.0
2016-01-07 09:50:00,52.65,52.65,52.49,52.57,33516.0,49.5239,49.5239,49.3734,49.4486,33516.0
2016-01-07 10:00:00,52.57,52.62,52.55,52.6,42002.0,49.4486,49.4957,49.4298,49.4769,42002.0
2016-01-07 10:10:00,52.59,52.65,52.54,52.64,36730.0,49.4675,49.5239,49.4204,49.5145,36730.0
2016-01-07 10:20:00,52.65,52.65,52.47,52.5,31771.0,49.5239,49.5239,49.3546,49.3828,31771.0
2016-01-07 10:30:00,52.5,52.55,52.44,52.5,26528.0,49.3828,49.4298,49.3264,49.3828,26528.0
2016-01-07 10:40:00,52.49,52.56,52.49,52.55,59980.0,49.3734,49.4392,49.3734,49.4298,59980.0
2016-01-07 10:50:00,52.56,52.62,52.51,52.52,32547.0,49.4392,49.4957,49.3922,49.4016,32547.0
2016-01-07 11:00:00,52.51,52.59,52.5,52.59,26407.0,49.3922,49.4675,49.3828,49.4675,26407.0
2016-01-07 11:10:00,52.58,52.62,52.54,52.55,39583.0,49.4581,49.4957,49.4204,49.4298,39583.0
2016-01-07 11:20:00,52.55,52.58,52.49,52.49,43313.0,49.4298,49.4581,49.3734,49.3734,43313.0
2016-01-07 11:30:00,52.49,52.62,52.49,52.61,47005.0,49.3734,49.4957,49.3734,49.4863,47005.0
2016-01-07 11:40:00,52.61,52.62,52.49,52.54,29399.0,49.4863,49.4957,49.3734,49.4204,29399.0
2016-01-07 11:50:00,52.54,52.61,52.53,52.55,29503.0,49.4204,49.4863,49.411,49.4298,29503.0
2016-01-07 12:00:00,52.56,52.64,52.55,52.57,33967.0,49.4392,49.5145,49.4298,49.4486,33967.0
2016-01-07 12:10:00,52.57,52.61,52.53,52.58,27612.0,49.4486,49.4863,49.411,49.4581,27612.0
2016-01-07 12:20:00,52.58,52.58,52.48,52.51,19484.0,49.4581,49.4581,49.364,49.3922,19484.0
2016-01-07 12:30:00,52.52,52.58,52.47,52.48,30850.0,49.4016,49.4581,49.3546,49.364,30850.0
2016-01-07 12:40:00,52.48,52.56,52.47,52.49,31857.0,49.364,49.4392,49.3546,49.3734,31857.0
2016-01-07 12:50:00,52.49,52.52,52.44,52.47,24741.0,49.3734,49.4016,49.3264,49.3546,24741.0
2016-01-07 13:00:00,52.47,52.5,52.43,52.45,27177.0,49.3546,49.3828,49.317,49.3358,27177.0
2016-01-07 13:10:00,52.46,52.46,52.33,52.35,25107.0,49.3452,49.3452,49.2229,49.2417,25107.0
2016-01-07 13:20:00,52.34,52.37,52.25,52.36,26946.0,49.2323,49.2605,49.1476,49.2511,26946.0
2016-01-07 13:30:00,52.34,52.35,52.21,52.29,30145.0,49.2323,49.2417,49.11,49.1853,30145.0
2016-01-07 13:40:00,52.29,52.41,52.24,52.4,33927.0,49.1853,49.2981,49.1382,49.2887,33927.0
2016-01-07 13:50:00,52.4,52.47,52.39,52.45,28624.0,49.2887,49.3546,49.2793,49.3358,28624.0
2016-01-07 14:00:00,52.45,52.48,52.36,52.41,34870.0,49.3358,49.364,49.2511,49.2981,34870.0
2016-01-07 14:10:00,52.4,52.5,52.38,52.5,29716.0,49.2887,49.3828,49.2699,49.3828,29716.0
2016-01-07 14:20:00,52.5,52.51,52.44,52.44,38224.0,49.3828,49.3922,49.3264,49.3264,38224.0
2016-01-07 14:30:00,52.44,52.51,52.37,52.5,46116.0,49.3264,49.3922,49.2605,49.3828,46116.0
2016-01-07 14:40:00,52.52,52.55,52.47,52.55,47014.0,49.4016,49.4298,49.3546,49.4298,47014.0
2016-01-07 14:50:00,52.54,52.54,52.43,52.44,61836.0,49.4204,49.4204,49.317,49.3264,61836.0
2016-01-07 15:00:00,52.43,52.45,52.36,52.42,65879.0,49.317,49.3358,49.2511,49.3076,65879.0
2016-01-07 15:10:00,52.42,52.47,52.39,52.45,66799.0,49.3076,49.3546,49.2793,49.3358,66799.0
2016-01-07 15:20:00,52.45,52.45,52.34,52.35,55870.0,49.3358,49.3358,49.2323,49.2417,55870.0
2016-01-07 15:30:00,52.35,52.5,52.34,52.46,76720.0,49.2417,49.3828,49.2323,49.3452,76720.0
2016-01-07 15:40:00,52.46,52.62,52.43,52.57,133306.0,49.3452,49.4957,49.317,49.4486,133306.0
2016-01-07 15:50:00,52.57,52.63,52.47,52.47,253816.0,49.4486,49.5051,49.3546,49.3546,253816.0
2016-01-08 09:30:00,52.58,52.67,52.38,52.5,86313.0,49.4581,49.5427,49.2699,49.3828,86313.0
2016-01-08 09:40:00,52.47,52.48,52.33,52.33,16732.0,49.3546,49.364,49.2229,49.2229,16732.0
2016-01-08 09:50:00,52.33,52.61,52.28,52.55,66378.0,49.2229,49.4863,49.1759,49.4298,66378.0
2016-01-08 10:00:00,52.56,52.59,52.37,52.37,122213.0,49.4392,49.4675,49.2605,49.2605,122213.0
2016-01-08 10:10:00,52.37,52.44,52.33,52.34,23334.0,49.2605,49.3264,49.2229,49.2323,23334.0
2016-01-08 10:20:00,52.35,52.4,52.23,52.28,46912.0,49.2417,49.2887,49.1288,49.1759,46912.0
2016-01-08 10:30:00,52.28,52.32,52.24,52.32,117266.0,49.1759,49.2135,49.1382,49.2135,117266.0
2016-01-08 10:40:00,52.32,52.41,52.28,52.33,178208.0,49.2135,49.2981,49.1759,49.2229,178208.0
2016-01-08 10:50:00,52.3,52.31,52.18,52.19,51826.0,49.1947,49.2041,49.0818,49.0912,51826.0
2016-01-08 11:00:00,52.19,52.26,52.14,52.21,67870.0,49.0912,49.1571,49.0442,49.11,67870.0
2016-01-08 11:10:00,52.21,52.28,52.14,52.26,32278.0,49.11,49.1759,49.0442,49.1571,32278.0
2016-01-08 11:20:00,52.25,52.34,52.23,52.27,23745.0,49.1476,49.2323,49.1288,49.1665,23745.0
2016-01-08 11:30:00,52.27,52.28,52.15,52.17,31804.0,49.1665,49.1759,49.0536,49.0724,31804.0
2016-01-08 11:40:00,52.17,52.27,52.11,52.26,28077.0,49.0724,49.1665,49.016,49.1571,28077.0
2016-01-08 11:50:00,52.25,52.4,52.24,52.4,30281.0,49.1476,49.2887,49.1382,49.2887,30281.0
2016-01-08 12:00:00,52.4,52.49,52.36,52.49,48421.0,49.2887,49.3734,49.2511,49.3734,48421.0
2016-01-08 12:10:00,52.49,52.5,52.45,52.47,176931.0,49.3734,49.3828,49.3358,49.3546,176931.0
2016-01-08 12:20:00,52.47,52.5,52.43,52.49,38631.0,49.3546,49.3828,49.317,49.3734,38631.0
2016-01-08 12:30:00,52.49,52.49,52.41,52.42,41973.0,49.3734,49.3734,49.2981,49.3076,41973.0
2016-01-08 12:40:00,52.41,52.5,52.41,52.48,43375.0,49.2981,49.3828,49.2981,49.364,43375.0
2016-01-08 12:50:00,52.49,52.52,52.45,52.48,28996.0,49.3734,49.4016,49.3358,49.364,28996.0
2016-01-08 13:00:00,52.48,52.5,52.43,52.48,51561.0,49.364,49.3828,49.317,49.364,51561.0
2016-01-08 13:10:00,52.48,52.49,52.43,52.47,42620.0,49.364,49.3734,49.317,49.3546,42620.0
2016-01-08 13:20:00,52.47,52.47,52.36,52.46,31944.0,49.3546,49.3546,49.2511,49.3452,31944.0
2016-01-08 13:30:00,52.47,52.51,52.45,52.48,46223.0,49.3546,49.3922,49.3358,49.364,46223.0
2016-01-08 13:40:00,52.47,52.49,52.39,52.41,74350.0,49.3546,49.3734,49.2793,49.2981,74350.0
2016-01-08 13:50:00,52.41,52.44,52.36,52.4,23054.0,49.2981,49.3264,49.2511,49.2887,23054.0
2016-01-08 14:00:00,52.4,52.45,52.39,52.42,56195.0,49.2887,49.3358,49.2793,49.3076,56195.0
2016-01-08 14:10:00,52.42,52.43,52.29,52.31,50660.0,49.3076,49.317,49.1853,49.2041,50660.0
2016-01-08 14:20:00,52.31,52.32,52.2,52.22,34025.0,49.2041,49.2135,49.1006,49.1194,34025.0
2016-01-08 14:30:00,52.21,52.28,52.19,52.23,35608.0,49.11,49.1759,49.0912,49.1288,35608.0
2016-01-08 14:40:00,52.23,52.23,52.18,52.18,55434.0,49.1288,49.1288,49.0818,49.0818,55434.0
2016-01-08 14:50:00,52.19,52.21,52.11,52.16,44334.0,49.0912,49.11,49.016,49.063,44334.0
2016-01-08 15:00:00,52.15,52.18,52.13,52.16,46178.0,49.0536,49.0818,49.0348,49.063,46178.0
2016-01-08 15:10:00,52.17,52.21,52.13,52.16,58913.0,49.0724,49.11,49.0348,49.063,58913.0
2016-01-08 15:20:00,52.15,52.24,52.15,52.18,118443.0,49.0536,49.1382,49.0536,49.0818,118443.0
2016-01-08 15:30:00,52.18,52.23,52.11,52.22,120253.0,49.0818,49.1288,49.016,49.1194,120253.0
2016-01-08 15:40:00,52.21,52.22,52.05,52.07,101621.0,49.11,49.1194,48.9595,48.9783,101621.0
2016-01-08 15:50:00,52.06,52.09,51.97,52.04,214936.0,48.9689,48.9971,48.8843,48.9501,214936.0
2016-01-11 09:30:00,52.2,52.39,52.11,52.3,98638.0,49.1006,49.2793,49.016,49.1947,98638.0
2016-01-11 09:40:00,52.28,52.45,52.28,52.34,101302.0,49.1759,49.3358,49.1759,49.2323,101302.0
2016-01-11 09:50:00,52.33,52.39,52.29,52.32,77937.0,49.2229,49.2793,49.1853,49.2135,77937.0
2016-01-11 10:00:00,52.32,52.4,52.29,52.36,36720.0,49.2135,49.2887,49.1853,49.2511,36720.0
2016-01-11 10:10:00,52.36,52.37,52.16,52.19,39585.0,49.2511,49.2605,49.063,49.0912,39585.0
2016-01-11 10:20:00,52.19,52.41,52.19,52.41,34502.0,49.0912,49.2981,49.0912,49.2981,34502.0
2016-01-11 10:30:00,52.41,52.45,52.3,52.3,39110.0,49.2981,49.3358,49.1947,49.1947,39110.0
2016-01-11 10:40:00,52.3,52.32,52.18,52.21,97402.0,49.1947,49.2135,49.0818,49.11,97402.0
2016-01-11 10:50:00,52.21,52.23,52.12,52.19,65506.0,49.11,49.1288,49.0254,49.0912,65506.0
2016-01-11 11:00:00,52.18,52.22,52.03,52.09,79963.0,49.0818,49.1194,48.9407,48.9971,79963.0
2016-01-11 11:10:00,52.11,52.34,52.08,52.33,112325.0,49.016,49.2323,48.9877,49.2229,112325.0
2016-01-11 11:20:00,52.33,52.39,52.29,52.36,82872.0,49.2229,49.2793,49.1853,49.2511,82872.0
2016-01-11 11:30:00,52.35,52.39,52.27,52.35,98745.0,49.2417,49.2793,49.1665,49.2417,98745.0
2016-01-11 11:40:00,52.35,52.49,52.34,52.49,60464.0,49.2417,49.3734,49.2323,49.3734,60464.0
2016-01-11 11:50:00,52.47,52.54,52.45,52.51,46142.0,49.3546,49.4204,49.3358,49.3922,46142.0
2016-01-11 12:00:00,52.51,52.51,52.33,52.33,58334.0,49.3922,49.3922,49.2229,49.2229,58334.0
2016-01-11 12:10:00,52.32,52.36,52.29,52.35,102706.0,49.2135,49.2511,49.1853,49.2417,102706.0
2016-01-11 12:20:00,52.35,52.36,52.31,52.34,61161.0,49.2417,49.2511,49.2041,49.2323,61161.0
2016-01-11 12:30:00,52.34,52.4,52.33,52.34,41246.0,49.2323,49.2887,49.2229,49.2323,41246.0
2016-01-11 12:40:00,52.34,52.37,52.32,52.33,33473.0,49.2323,49.2605,49.2135,49.2229,33473.0
2016-01-11 12:50:00,52.33,52.33,52.22,52.27,84270.0,49.2229,49.2229,49.1194,49.1665,84270.0
2016-01-11 13:00:00,52.28,52.3,52.24,52.25,54534.0,49.1759,49.1947,49.1382,49.1476,54534.0
2016-01-11 13:10:00,52.26,52.29,52.22,52.26,53949.0,49.1571,49.1853,49.1194,49.1571,53949.0
2016-01-11 13:20:00,52.26,52.27,52.16,52.2,52288.0,49.1571,49.1665,49.063,49.1006,52288.0
2016-01-11 13:30:00,52.2,52.23,52.14,52.15,42693.0,49.1006,49.1288,49.0442,49.0536,42693.0
2016-01-11 13:40:00,52.17,52.17,51.94,51.94,49388.0,49.0724,49.0724,48.8561,48.8561,49388.0
2016-01-11 13:50:00,51.94,51.97,51.91,51.95,31804.0,48.8561,48.8843,48.8278,48.8655,31804.0
2016-01-11 14:00:00,51.95,52.08,51.95,52.04,46222.0,48.8655,48.9877,48.8655,48.9501,46222.0
2016-01-11 14:10:00,52.04,52.15,51.99,52.11,65249.0,48.9501,49.0536,48.9031,49.016,65249.0
2016-01-11 14:20:00,52.12,52.16,52.08,52.1,50828.0,49.0254,49.063,48.9877,49.0066,50828.0
2016-01-11 14:30:00,52.1,52.12,52.02,52.1,48042.0,49.0066,49.0254,48.9313,49.0066,48042.0
2016-01-11 14:40:00,52.11,52.12,51.98,52.05,110095.0,49.016,49.0254,48.8937,48.9595,110095.0
2016-01-11 14:50:00,52.05,52.14,52.04,52.14,48787.0,48.9595,49.0442,48.9501,49.0442,48787.0
2016-01-11 15:00:00,52.14,52.21,52.1,52.11,71813.0,49.0442,49.11,49.0066,49.016,71813.0
2016-01-11 15:10:00,52.1,52.16,52.08,52.15,90679.0,49.0066,49.063,48.9877,49.0536,90679.0
2016-01-11 15:20:00,52.14,52.33,52.13,52.28,91720.0,49.0442,49.2229,49.0348,49.1759,91720.0
2016-01-11 15:30:00,52.29,52.36,52.25,52.33,139358.0,49.1853,49.2511,49.1476,49.2229,139358.0
2016-01-11 15:40:00,52.34,52.37,52.23,52.27,228658.0,49.2323,49.2605,49.1288,49.1665,228658.0
2016-01-11 15:50:00,52.27,52.33,52.23,52.23,343377.0,49.1665,49.2229,49.1288,49.1288,343377.0
2016-01-12 09:30:00,52.51,52.55,52.19,52.22,140312.0,49.3922,49.4298,49.0912,49.1194,140312.0
2016-01-12 09:40:00,52.21,52.26,51.7,51.7,81599.0,49.11,49.1571,48.6303,48.6303,81599.0
2016-01-12 09:50:00,51.71,51.76,51.52,51.59,43427.0,48.6397,48.6867,48.461,48.5268,43427.0
2016-01-12 10:00:00,51.57,51.67,51.57,51.66,26434.0,48.508,48.6021,48.508,48.5927,26434.0
2016-01-12 10:10:00,51.67,51.77,51.59,51.7,38024.0,48.6021,48.6961,48.5268,48.6303,38024.0
2016-01-12 10:20:00,51.7,51.79,51.69,51.77,56002.0,48.6303,48.715,48.6209,48.6961,56002.0
2016-01-12 10:30:00,51.78,51.92,51.78,51.85,61592.0,48.7056,48.8372,48.7056,48.7714,61592.0
2016-01-12 10:40:00,51.86,51.91,51.84,51.87,37038.0,48.7808,48.8278,48.762,48.7902,37038.0
2016-01-12 10:50:00,51.87,52.09,51.86,52.09,41183.0,48.7902,48.9971,48.7808,48.9971,41183.0
2016-01-12 11:00:00,52.08,52.08,51.91,51.98,39194.0,48.9877,48.9877,48.8278,48.8937,39194.0
2016-01-12 11:10:00,51.99,52.16,51.97,52.08,36813.0,48.9031,49.063,48.8843,48.9877,36813.0
2016-01-12 11:20:00,52.09,52.1,51.92,52.01,56215.0,48.9971,49.0066,48.8372,48.9219,56215.0
2016-01-12 11:30:00,51.98,51.99,51.93,51.97,24793.0,48.8937,48.9031,48.8466,48.8843,24793.0
2016-01-12 11:40:00,51.97,52.07,51.95,52.07,51971.0,48.8843,48.9783,48.8655,48.9783,51971.0
2016-01-12 11:50:00,52.05,52.06,51.97,51.98,32149.0,48.9595,48.9689,48.8843,48.8937,32149.0
2016-01-12 12:00:00,51.98,52.0,51.9,51.93,27317.0,48.8937,48.9125,48.8184,48.8466,27317.0
2016-01-12 12:10:00,51.93,51.99,51.91,51.92,26290.0,48.8466,48.9031,48.8278,48.8372,26290.0
2016-01-12 12:20:00,51.92,51.96,51.9,51.92,31307.0,48.8372,48.8749,48.8184,48.8372,31307.0
2016-01-12 12:30:00,51.93,51.96,51.82,51.82,37190.0,48.8466,48.8749,48.7432,48.7432,37190.0
2016-01-12 12:40:00,51.81,51.89,51.72,51.89,35072.0,48.7338,48.809,48.6491,48.809,35072.0
2016-01-12 12:50:00,51.88,51.91,51.85,51.89,29877.0,48.7996,48.8278,48.7714,48.809,29877.0
2016-01-12 13:00:00,51.89,52.0,51.89,51.97,33053.0,48.809,48.9125,48.809,48.8843,33053.0
2016-01-12 13:10:00,51.98,52.07,51.97,52.05,55538.0,48.8937,48.9783,48.8843,48.9595,55538.0
2016-01-12 13:20:00,52.05,52.06,51.97,51.99,127154.0,48.9595,48.9689,48.8843,48.9031,127154.0
2016-01-12 13:30:00,51.98,52.09,51.98,52.05,52221.0,48.8937,48.9971,48.8937,48.9595,52221.0
2016-01-12 13:40:00,52.04,52.08,52.01,52.03,22022.0,48.9501,48.9877,48.9219,48.9407,22022.0
2016-01-12 13:50:00,52.03,52.09,52.03,52.03,26036.0,48.9407,48.9971,48.9407,48.9407,26036.0
2016-01-12 14:00:00,52.03,52.06,51.98,51.99,55467.0,48.9407,48.9689,48.8937,48.9031,55467.0
2016-01-12 14:10:00,51.99,52.06,51.98,52.02,47728.0,48.9031,48.9689,48.8937,48.9313,47728.0
2016-01-12 14:20:00,52.01,52.1,51.99,52.03,67932.0,48.9219,49.0066,48.9031,48.9407,67932.0
2016-01-12 14:30:00,52.02,52.2,52.02,52.19,45425.0,48.9313,49.1006,48.9313,49.0912,45425.0
2016-01-12 14:40:00,52.2,52.2,52.12,52.17,73960.0,49.1006,49.1006,49.0254,49.0724,73960.0
2016-01-12 14:50:00,52.17,52.26,52.15,52.21,60228.0,49.0724,49.1571,49.0536,49.11,60228.0
2016-01-12 15:00:00,52.21,52.26,52.16,52.21,131972.0,49.11,49.1571,49.063,49.11,131972.0
2016-01-12 15:10:00,52.21,52.41,52.2,52.41,70957.0,49.11,49.2981,49.1006,49.2981,70957.0
2016-01-12 15:20:00,52.41,52.52,52.37,52.51,108083.0,49.2981,49.4016,49.2605,49.3922,108083.0
2016-01-12 15:30:00,52.5,52.55,52.47,52.48,171194.0,49.3828,49.4298,49.3546,49.364,171194.0
2016-01-12 15:40:00,52.48,52.65,52.47,52.62,208761.0,49.364,49.5239,49.3546,49.4957,208761.0
2016-01-12 15:50:00,52.63,52.63,52.44,52.55,616496.0,49.5051,49.5051,49.3264,49.4298,616496.0
2016-01-13 09:30:00,52.67,52.8,52.59,52.77,297233.0,49.5427,49.665,49.4675,49.6368,297233.0
2016-01-13 09:40:00,52.75,52.91,52.69,52.89,95199.0,49.618,49.7685,49.5615,49.7496,95199.0
2016-01-13 09:50:00,52.85,52.9,52.76,52.8,90602.0,49.712,49.7591,49.6274,49.665,90602.0
2016-01-13 10:00:00,52.8,52.81,52.66,52.68,62256.0,49.665,49.6744,49.5333,49.5521,62256.0
2016-01-13 10:10:00,52.67,52.7,52.56,52.7,58390.0,49.5427,49.5709,49.4392,49.5709,58390.0
2016-01-13 10:20:00,52.7,52.8,52.67,52.8,73603.0,49.5709,49.665,49.5427,49.665,73603.0
2016-01-13 10:30:00,52.78,52.78,52.61,52.62,56315.0,49.6462,49.6462,49.4863,49.4957,56315.0
2016-01-13 10:40:00,52.62,52.65,52.49,52.5,46246.0,49.4957,49.5239,49.3734,49.3828,46246.0
2016-01-13 10:50:00,52.5,52.61,52.4,52.61,46646.0,49.3828,49.4863,49.2887,49.4863,46646.0
2016-01-13 11:00:00,52.62,52.9,52.59,52.88,91112.0,49.4957,49.7591,49.4675,49.7402,91112.0
2016-01-13 11:10:00,52.9,52.97,52.87,52.88,46860.0,49.7591,49.8249,49.7308,49.7402,46860.0
2016-01-13 11:20:00,52.88,52.91,52.79,52.91,33651.0,49.7402,49.7685,49.6556,49.7685,33651.0
2016-01-13 11:30:00,52.91,52.96,52.83,52.83,34931.0,49.7685,49.8155,49.6932,49.6932,34931.0
2016-01-13 11:40:00,52.83,52.84,52.78,52.8,26245.0,49.6932,49.7026,49.6462,49.665,26245.0
2016-01-13 11:50:00,52.8,52.87,52.79,52.87,37544.0,49.665,49.7308,49.6556,49.7308,37544.0
2016-01-13 12:00:00,52.86,52.95,52.83,52.88,35301.0,49.7214,49.8061,49.6932,49.7402,35301.0
2016-01-13 12:10:00,52.87,52.87,52.76,52.77,30099.0,49.7308,49.7308,49.6274,49.6368,30099.0
2016-01-13 12:20:00,52.76,52.89,52.76,52.89,38862.0,49.6274,49.7496,49.6274,49.7496,38862.0
2016-01-13 12:30:00,52.88,52.89,52.79,52.82,30227.0,49.7402,49.7496,49.6556,49.6838,30227.0
2016-01-13 12:40:00,52.81,52.82,52.74,52.75,18396.0,49.6744,49.6838,49.6086,49.618,18396.0
2016-01-13 12:50:00,52.75,52.8,52.72,52.74,30923.0,49.618,49.665,49.5897,49.6086,30923.0
2016-01-13 13:00:00,52.73,52.77,52.7,52.76,49675.0,49.5991,49.6368,49.5709,49.6274,49675.0
2016-01-13 13:10:00,52.76,52.8,52.74,52.76,39039.0,49.6274,49.665,49.6086,49.6274,39039.0
2016-01-13 13:20:00,52.75,52.76,52.64,52.66,33410.0,49.618,49.6274,49.5145,49.5333,33410.0
2016-01-13 13:30:00,52.66,52.72,52.65,52.67,41270.0,49.5333,49.5897,49.5239,49.5427,41270.0
2016-01-13 13:40:00,52.67,52.7,52.59,52.6,45209.0,49.5427,49.5709,49.4675,49.4769,45209.0
2016-01-13 13:50:00,52.61,52.62,52.56,52.57,54638.0,49.4863,49.4957,49.4392,49.4486,54638.0
2016-01-13 14:00:00,52.57,52.64,52.55,52.63,171744.0,49.4486,49.5145,49.4298,49.5051,171744.0
2016-01-13 14:10:00,52.63,52.73,52.62,52.73,63162.0,49.5051,49.5991,49.4957,49.5991,63162.0
2016-01-13 14:20:00,52.72,52.75,52.64,52.68,67773.0,49.5897,49.618,49.5145,49.5521,67773.0
2016-01-13 14:30:00,52.68,52.7,52.44,52.49,50222.0,49.5521,49.5709,49.3264,49.3734,50222.0
2016-01-13 14:40:00,52.48,52.48,52.31,52.44,67478.0,49.364,49.364,49.2041,49.3264,67478.0
2016-01-13 14:50:00,52.45,52.49,52.22,52.25,51179.0,49.3358,49.3734,49.1194,49.1476,51179.0
2016-01-13 15:00:00,52.26,52.36,52.2,52.27,76936.0,49.1571,49.2511,49.1006,49.1665,76936.0
2016-01-13 15:10:00,52.28,52.43,52.23,52.39,44332.0,49.1759,49.317,49.1288,49.2793,44332.0
2016-01-13 15:20:00,52.39,52.43,52.3,52.32,51419.0,49.2793,49.317,49.1947,49.2135,51419.0
2016-01-13 15:30:00,52.32,52.39,52.27,52.34,66247.0,49.2135,49.2793,49.1665,49.2323,66247.0
2016-01-13 15:40:00,52.34,52.42,52.24,52.25,73082.0,49.2323,49.3076,49.1382,49.1476,73082.0
2016-01-13 15:50:00,52.25,52.38,52.23,52.29,168741.0,49.1476,49.2699,49.1288,49.1853,168741.0
2016-01-14 09:30:00,52.49,53.05,52.28,53.02,95515.0,49.3734,49.9001,49.1759,49.8719,95515.0
2016-01-14 09:40:00,53.0,53.01,52.74,52.78,81695.0,49.8531,49.8625,49.6086,49.6462,81695.0
2016-01-14 09:50:00,52.79,53.18,52.73,53.16,85378.0,49.6556,50.0224,49.5991,50.0036,85378.0
2016-01-14 10:00:00,53.17,53.26,53.14,53.17,79068.0,50.013,50.0977,49.9848,50.013,79068.0
2016-01-14 10:10:00,53.16,53.19,52.47,52.49,79201.0,50.0036,50.0318,49.3546,49.3734,79201.0
2016-01-14 10:20:00,52.47,52.52,52.29,52.35,187701.0,49.3546,49.4016,49.1853,49.2417,187701.0
2016-01-14 10:30:00,52.37,52.7,52.34,52.64,52938.0,49.2605,49.5709,49.2323,49.5145,52938.0
2016-01-14 10:40:00,52.65,52.88,52.64,52.86,50884.0,49.5239,49.7402,49.5145,49.7214,50884.0
2016-01-14 10:50:00,52.85,53.1,52.81,53.1,57093.0,49.712,49.9472,49.6744,49.9472,57093.0
2016-01-14 11:00:00,53.11,53.27,53.06,53.27,41726.0,49.9566,50.1071,49.9096,50.1071,41726.0
2016-01-14 11:10:00,53.26,53.4,53.25,53.34,38717.0,50.0977,50.2294,50.0883,50.1729,38717.0
2016-01-14 11:20:00,53.36,53.37,53.18,53.19,41596.0,50.1917,50.2011,50.0224,50.0318,41596.0
2016-01-14 11:30:00,53.19,53.2,52.96,52.98,53054.0,50.0318,50.0412,49.8155,49.8343,53054.0
2016-01-14 11:40:00,52.98,53.09,52.94,53.05,35418.0,49.8343,49.9378,49.7967,49.9001,35418.0
2016-01-14 11:50:00,53.05,53.14,53.02,53.1,49533.0,49.9001,49.9848,49.8719,49.9472,49533.0
2016-01-14 12:00:00,53.11,53.18,53.09,53.13,28067.0,49.9566,50.0224,49.9378,49.9754,28067.0
2016-01-14 12:10:00,53.12,53.12,53.02,53.04,46575.0,49.966,49.966,49.8719,49.8907,46575.0
2016-01-14 12:20:00,53.04,53.12,53.02,53.09,57699.0,49.8907,49.966,49.8719,49.9378,57699.0
2016-01-14 12:30:00,53.08,53.21,53.08,53.2,26542.0,49.9284,50.0506,49.9284,50.0412,26542.0
2016-01-14 12:40:00,53.2,53.3,53.17,53.25,53087.0,50.0412,50.1353,50.013,50.0883,53087.0
2016-01-14 12:50:00,53.26,53.31,53.16,53.26,33204.0,50.0977,50.1447,50.0036,50.0977,33204.0
2016-01-14 13:00:00,53.25,53.28,53.18,53.25,41817.0,50.0883,50.1165,50.0224,50.0883,41817.0
2016-01-14 13:10:00,53.26,53.29,53.2,53.2,30938.0,50.0977,50.1259,50.0412,50.0412,30938.0
2016-01-14 13:20:00,53.2,53.33,53.19,53.32,34245.0,50.0412,50.1635,50.0318,50.1541,34245.0
2016-01-14 13:30:00,53.32,53.32,53.16,53.2,141249.0,50.1541,50.1541,50.0036,50.0412,141249.0
2016-01-14 13:40:00,53.2,53.24,53.15,53.16,114423.0,50.0412,50.0789,49.9942,50.0036,114423.0
2016-01-14 13:50:00,53.16,53.16,53.06,53.07,36944.0,50.0036,50.0036,49.9096,49.919,36944.0
2016-01-14 14:00:00,53.07,53.08,52.94,52.96,51637.0,49.919,49.9284,49.7967,49.8155,51637.0
2016-01-14 14:10:00,52.96,53.01,52.87,52.9,45987.0,49.8155,49.8625,49.7308,49.7591,45987.0
2016-01-14 14:20:00,52.88,53.05,52.87,53.05,43950.0,49.7402,49.9001,49.7308,49.9001,43950.0
2016-01-14 14:30:00,53.04,53.12,53.03,53.06,41866.0,49.8907,49.966,49.8813,49.9096,41866.0
2016-01-14 14:40:00,53.07,53.24,53.07,53.21,63981.0,49.919,50.0789,49.919,50.0506,63981.0
2016-01-14 14:50:00,53.2,53.28,53.19,53.28,45281.0,50.0412,50.1165,50.0318,50.1165,45281.0
2016-01-14 15:00:00,53.28,53.34,53.23,53.33,40859.0,50.1165,50.1729,50.0695,50.1635,40859.0
2016-01-14 15:10:00,53.35,53.49,53.34,53.47,67408.0,50.1823,50.314,50.1729,50.2952,67408.0
2016-01-14 15:20:00,53.49,53.65,53.45,53.65,95877.0,50.314,50.4645,50.2764,50.4645,95877.0
2016-01-14 15:30:00,53.64,53.67,53.56,53.58,222006.0,50.4551,50.4833,50.3799,50.3987,222006.0
2016-01-14 15:40:00,53.58,53.68,53.47,53.49,140703.0,50.3987,50.4927,50.2952,50.314,140703.0
2016-01-14 15:50:00,53.5,53.54,53.34,53.39,260310.0,50.3234,50.3611,50.1729,50.22,260310.0
2016-01-15 09:30:00,52.36,53.2,52.36,52.72,248777.0,49.2511,50.0412,49.2511,49.5897,248777.0
2016-01-15 09:40:00,52.75,52.93,52.6,52.64,41626.0,49.618,49.7873,49.4769,49.5145,41626.0
2016-01-15 09:50:00,52.64,52.84,52.62,52.83,42672.0,49.5145,49.7026,49.4957,49.6932,42672.0
2016-01-15 10:00:00,52.81,52.91,52.56,52.72,80025.0,49.6744,49.7685,49.4392,49.5897,80025.0
2016-01-15 10:10:00,52.73,52.97,52.7,52.97,65633.0,49.5991,49.8249,49.5709,49.8249,65633.0
2016-01-15 10:20:00,52.97,53.08,52.92,53.04,53308.0,49.8249,49.9284,49.7779,49.8907,53308.0
2016-01-15 10:30:00,53.03,53.05,52.86,52.99,74961.0,49.8813,49.9001,49.7214,49.8437,74961.0
2016-01-15 10:40:00,53.01,53.02,52.87,52.87,47528.0,49.8625,49.8719,49.7308,49.7308,47528.0
2016-01-15 10:50:00,52.87,52.88,52.72,52.79,85441.0,49.7308,49.7402,49.5897,49.6556,85441.0
2016-01-15 11:00:00,52.78,52.85,52.7,52.81,47846.0,49.6462,49.712,49.5709,49.6744,47846.0
2016-01-15 11:10:00,52.82,52.83,52.71,52.73,31676.0,49.6838,49.6932,49.5803,49.5991,31676.0
2016-01-15 11:20:00,52.73,52.88,52.72,52.88,46091.0,49.5991,49.7402,49.5897,49.7402,46091.0
2016-01-15 11:30:00,52.89,52.93,52.8,52.8,59749.0,49.7496,49.7873,49.665,49.665,59749.0
2016-01-15 11:40:00,52.8,52.91,52.77,52.9,36967.0,49.665,49.7685,49.6368,49.7591,36967.0
2016-01-15 11:50:00,52.89,52.93,52.83,52.87,50817.0,49.7496,49.7873,49.6932,49.7308,50817.0
2016-01-15 12:00:00,52.87,52.9,52.63,52.68,71854.0,49.7308,49.7591,49.5051,49.5521,71854.0
2016-01-15 12:10:00,52.67,52.72,52.58,52.59,52981.0,49.5427,49.5897,49.4581,49.4675,52981.0
2016-01-15 12:20:00,52.6,52.64,52.49,52.51,44978.0,49.4769,49.5145,49.3734,49.3922,44978.0
2016-01-15 12:30:00,52.52,52.54,52.41,52.42,52257.0,49.4016,49.4204,49.2981,49.3076,52257.0
2016-01-15 12:40:00,52.41,52.48,52.37,52.43,36829.0,49.2981,49.364,49.2605,49.317,36829.0
2016-01-15 12:50:00,52.44,52.46,52.38,52.41,87002.0,49.3264,49.3452,49.2699,49.2981,87002.0
2016-01-15 13:00:00,52.41,52.63,52.4,52.58,69002.0,49.2981,49.5051,49.2887,49.4581,69002.0
2016-01-15 13:10:00,52.58,52.61,52.51,52.61,63129.0,49.4581,49.4863,49.3922,49.4863,63129.0
2016-01-15 13:20:00,52.61,52.66,52.33,52.33,101334.0,49.4863,49.5333,49.2229,49.2229,101334.0
2016-01-15 13:30:00,52.33,52.36,52.27,52.28,65640.0,49.2229,49.2511,49.1665,49.1759,65640.0
2016-01-15 13:40:00,52.26,52.27,52.15,52.17,79159.0,49.1571,49.1665,49.0536,49.0724,79159.0
2016-01-15 13:50:00,52.17,52.18,52.05,52.1,81630.0,49.0724,49.0818,48.9595,49.0066,81630.0
2016-01-15 14:00:00,52.09,52.11,51.88,51.93,181763.0,48.9971,49.016,48.7996,48.8466,181763.0
2016-01-15 14:10:00,51.93,52.16,51.91,52.15,244811.0,48.8466,49.063,48.8278,49.0536,244811.0
2016-01-15 14:20:00,52.15,52.23,52.15,52.16,47835.0,49.0536,49.1288,49.0536,49.063,47835.0
2016-01-15 14:30:00,52.16,52.21,52.11,52.2,81611.0,49.063,49.11,49.016,49.1006,81611.0
2016-01-15 14:40:00,52.21,52.38,52.21,52.35,54957.0,49.11,49.2699,49.11,49.2417,54957.0
2016-01-15 14:50:00,52.36,52.47,52.32,52.47,106089.0,49.2511,49.3546,49.2135,49.3546,106089.0
2016-01-15 15:00:00,52.46,52.56,52.37,52.53,97470.0,49.3452,49.4392,49.2605,49.411,97470.0
2016-01-15 15:10:00,52.52,52.61,52.4,52.42,77947.0,49.4016,49.4863,49.2887,49.3076,77947.0
2016-01-15 15:20:00,52.4,52.6,52.37,52.55,63506.0,49.2887,49.4769,49.2605,49.4298,63506.0
2016-01-15 15:30:00,52.54,52.58,52.42,52.47,113124.0,49.4204,49.4581,49.3076,49.3546,113124.0
2016-01-15 15:40:00,52.47,52.6,52.42,52.57,137514.0,49.3546,49.4769,49.3076,49.4486,137514.0
2016-01-15 15:50:00,52.57,52.58,52.42,52.47,359368.0,49.4486,49.4581,49.3076,49.3546,359368.0
2016-01-19 09:30:00,52.71,53.37,52.51,53.02,67943.0,49.5803,50.2011,49.3922,49.8719,67943.0
2016-01-19 09:40:00,53.06,53.14,52.84,53.05,74510.0,49.9096,49.9848,49.7026,49.9001,74510.0
2016-01-19 09:50:00,53.03,53.25,53.0,53.17,40600.0,49.8813,50.0883,49.8531,50.013,40600.0
2016-01-19 10:00:00,53.16,53.2,52.96,53.11,103914.0,50.0036,50.0412,49.8155,49.9566,103914.0
2016-01-19 10:10:00,53.1,53.16,52.94,52.98,84641.0,49.9472,50.0036,49.7967,49.8343,84641.0
2016-01-19 10:20:00,52.98,53.07,52.92,53.04,92128.0,49.8343,49.919,49.7779,49.8907,92128.0
2016-01-19 10:30:00,53.03,53.04,52.78,52.86,74533.0,49.8813,49.8907,49.6462,49.7214,74533.0
2016-01-19 10:40:00,52.85,53.02,52.85,52.95,24269.0,49.712,49.8719,49.712,49.8061,24269.0
2016-01-19 10:50:00,52.96,52.98,52.82,52.92,25195.0,49.8155,49.8343,49.6838,49.7779,25195.0
2016-01-19 11:00:00,52.92,53.07,52.92,53.07,20624.0,49.7779,49.919,49.7779,49.919,20624.0
2016-01-19 11:10:00,53.06,53.07,52.96,53.04,22381.0,49.9096,49.919,49.8155,49.8907,22381.0
2016-01-19 11:20:00,53.05,53.07,52.88,53.0,40123.0,49.9001,49.919,49.7402,49.8531,40123.0
2016-01-19 11:30:00,53.01,53.17,53.0,53.17,27392.0,49.8625,50.013,49.8531,50.013,27392.0
2016-01-19 11:40:00,53.17,53.2,53.05,53.06,20864.0,50.013,50.0412,49.9001,49.9096,20864.0
2016-01-19 11:50:00,53.04,53.14,53.04,53.11,22135.0,49.8907,49.9848,49.8907,49.9566,22135.0
2016-01-19 12:00:00,53.1,53.11,52.95,52.95,20142.0,49.9472,49.9566,49.8061,49.8061,20142.0
2016-01-19 12:10:00,52.96,52.98,52.86,52.87,27934.0,49.8155,49.8343,49.7214,49.7308,27934.0
2016-01-19 12:20:00,52.86,52.89,52.69,52.71,168680.0,49.7214,49.7496,49.5615,49.5803,168680.0
2016-01-19 12:30:00,52.7,52.74,52.68,52.72,125224.0,49.5709,49.6086,49.5521,49.5897,125224.0
2016-01-19 12:40:00,52.72,52.72,52.62,52.67,86009.0,49.5897,49.5897,49.4957,49.5427,86009.0
2016-01-19 12:50:00,52.67,52.69,52.56,52.59,90801.0,49.5427,49.5615,49.4392,49.4675,90801.0
2016-01-19 13:00:00,52.59,52.6,52.51,52.53,138326.0,49.4675,49.4769,49.3922,49.411,138326.0
2016-01-19 13:10:00,52.53,52.54,52.45,52.53,109800.0,49.411,49.4204,49.3358,49.411,109800.0
2016-01-19 13:20:00,52.53,52.56,52.46,52.49,65336.0,49.411,49.4392,49.3452,49.3734,65336.0
2016-01-19 13:30:00,52.49,52.55,52.48,52.54,101331.0,49.3734,49.4298,49.364,49.4204,101331.0
2016-01-19 13:40:00,52.54,52.57,52.48,52.54,55695.0,49.4204,49.4486,49.364,49.4204,55695.0
2016-01-19 13:50:00,52.55,52.58,52.51,52.57,73542.0,49.4298,49.4581,49.3922,49.4486,73542.0
2016-01-19 14:00:00,52.56,52.75,52.56,52.68,140009.0,49.4392,49.618,49.4392,49.5521,140009.0
2016-01-19 14:10:00,52.7,52.74,52.65,52.67,140356.0,49.5709,49.6086,49.5239,49.5427,140356.0
2016-01-19 14:20:00,52.66,52.67,52.61,52.63,117568.0,49.5333,49.5427,49.4863,49.5051,117568.0
2016-01-19 14:30:00,52.63,52.63,52.53,52.54,96477.0,49.5051,49.5051,49.411,49.4204,96477.0
2016-01-19 14:40:00,52.55,52.56,52.48,52.51,129221.0,49.4298,49.4392,49.364,49.3922,129221.0
2016-01-19 14:50:00,52.51,52.53,52.44,52.48,69487.0,49.3922,49.411,49.3264,49.364,69487.0
2016-01-19 15:00:00,52.48,52.57,52.45,52.57,127887.0,49.364,49.4486,49.3358,49.4486,127887.0
2016-01-19 15:10:00,52.58,52.72,52.58,52.66,94537.0,49.4581,49.5897,49.4581,49.5333,94537.0
2016-01-19 15:20:00,52.66,52.79,52.64,52.77,114459.0,49.5333,49.6556,49.5145,49.6368,114459.0
2016-01-19 15:30:00,52.77,52.84,52.76,52.8,130062.0,49.6368,49.7026,49.6274,49.665,130062.0
2016-01-19 15:40:00,52.8,53.02,52.78,53.01,303937.0,49.665,49.8719,49.6462,49.8625,303937.0
2016-01-19 15:50:00,53.01,53.06,52.96,52.97,524895.0,49.8625,49.9096,49.8155,49.8249,524895.0
2016-01-20 09:30:00,52.75,53.01,52.31,52.46,330477.0,49.618,49.8625,49.2041,49.3452,330477.0
2016-01-20 09:40:00,52.48,52.63,52.36,52.48,81071.0,49.364,49.5051,49.2511,49.364,81071.0
2016-01-20 09:50:00,52.46,52.46,52.27,52.34,60669.0,49.3452,49.3452,49.1665,49.2323,60669.0
2016-01-20 10:00:00,52.36,52.36,52.18,52.33,68950.0,49.2511,49.2511,49.0818,49.2229,68950.0
2016-01-20 10:10:00,52.33,52.36,52.13,52.16,67964.0,49.2229,49.2511,49.0348,49.063,67964.0
2016-01-20 10:20:00,52.18,52.23,51.92,51.96,70623.0,49.0818,49.1288,48.8372,48.8749,70623.0
2016-01-20 10:30:00,51.96,51.97,51.62,51.66,132080.0,48.8749,48.8843,48.5551,48.5927,132080.0
2016-01-20 10:40:00,51.66,51.73,51.54,51.72,50760.0,48.5927,48.6585,48.4798,48.6491,50760.0
2016-01-20 10:50:00,51.73,51.79,51.53,51.56,49064.0,48.6585,48.715,48.4704,48.4986,49064.0
2016-01-20 11:00:00,51.56,51.66,51.48,51.48,96329.0,48.4986,48.5927,48.4234,48.4234,96329.0
2016-01-20 11:10:00,51.48,51.48,51.29,51.41,71219.0,48.4234,48.4234,48.2446,48.3575,71219.0
2016-01-20 11:20:00,51.4,51.46,51.36,51.39,89148.0,48.3481,48.4046,48.3105,48.3387,89148.0
2016-01-20 11:30:00,51.39,51.53,51.39,51.41,57734.0,48.3387,48.4704,48.3387,48.3575,57734.0
2016-01-20 11:40:00,51.41,51.48,51.32,51.32,111542.0,48.3575,48.4234,48.2729,48.2729,111542.0
2016-01-20 11:50:00,51.32,51.32,51.2,51.2,74735.0,48.2729,48.2729,48.16,48.16,74735.0
2016-01-20 12:00:00,51.2,51.29,51.09,51.1,77755.0,48.16,48.2446,48.0565,48.0659,77755.0
2016-01-20 12:10:00,51.1,51.18,50.97,51.02,98724.0,48.0659,48.1412,47.9436,47.9907,98724.0
2016-01-20 12:20:00,51.02,51.04,50.88,50.9,60938.0,47.9907,48.0095,47.859,47.8778,60938.0
2016-01-20 12:30:00,50.91,51.07,50.89,50.89,275401.0,47.8872,48.0377,47.8684,47.8684,275401.0
2016-01-20 12:40:00,50.88,50.96,50.7,50.72,37915.0,47.859,47.9342,47.6897,47.7085,37915.0
2016-01-20 12:50:00,50.72,51.03,50.65,51.01,52432.0,47.7085,48.0001,47.6426,47.9813,52432.0
2016-01-20 13:00:00,51.04,51.06,50.89,50.94,66157.0,48.0095,48.0283,47.8684,47.9154,66157.0
2016-01-20 13:10:00,50.94,51.0,50.88,50.91,49549.0,47.9154,47.9719,47.859,47.8872,49549.0
2016-01-20 13:20:00,50.9,51.0,50.87,50.99,43931.0,47.8778,47.9719,47.8496,47.9625,43931.0
2016-01-20 13:30:00,50.98,51.05,50.87,50.95,84904.0,47.9531,48.0189,47.8496,47.9248,84904.0
2016-01-20 13:40:00,50.95,51.16,50.94,51.11,33757.0,47.9248,48.1224,47.9154,48.0753,33757.0
2016-01-20 13:50:00,51.09,51.12,50.98,51.0,56631.0,48.0565,48.0847,47.9531,47.9719,56631.0
2016-01-20 14:00:00,51.0,51.07,50.94,51.01,97110.0,47.9719,48.0377,47.9154,47.9813,97110.0
2016-01-20 14:10:00,51.02,51.1,50.98,51.05,68921.0,47.9907,48.0659,47.9531,48.0189,68921.0
2016-01-20 14:20:00,51.06,51.08,50.96,51.04,81650.0,48.0283,48.0471,47.9342,48.0095,81650.0
2016-01-20 14:30:00,51.03,51.05,50.94,51.05,72434.0,48.0001,48.0189,47.9154,48.0189,72434.0
2016-01-20 14:40:00,51.06,51.12,51.02,51.09,87824.0,48.0283,48.0847,47.9907,48.0565,87824.0
2016-01-20 14:50:00,51.1,51.26,51.06,51.22,86486.0,48.0659,48.2164,48.0283,48.1788,86486.0
2016-01-20 15:00:00,51.22,51.27,51.15,51.26,62742.0,48.1788,48.2258,48.113,48.2164,62742.0
2016-01-20 15:10:00,51.26,51.51,51.24,51.45,49986.0,48.2164,48.4516,48.1976,48.3951,49986.0
2016-01-20 15:20:00,51.45,51.68,51.45,51.65,100293.0,48.3951,48.6115,48.3951,48.5833,100293.0
2016-01-20 15:30:00,51.66,51.67,51.53,51.62,119874.0,48.5927,48.6021,48.4704,48.5551,119874.0
2016-01-20 15:40:00,51.62,51.63,51.33,51.41,199761.0,48.5551,48.5645,48.2823,48.3575,199761.0
2016-01-20 15:50:00,51.42,51.42,51.23,51.29,230098.0,48.3669,48.3669,48.1882,48.2446,230098.0
2016-01-21 09:30:00,51.55,51.66,51.03,51.08,67234.0,48.4892,48.5927,48.0001,48.0471,67234.0
2016-01-21 09:40:00,51.08,51.17,50.96,50.98,40349.0,48.0471,48.1318,47.9342,47.9531,40349.0
2016-01-21 09:50:00,51.01,51.16,50.8,50.94,56598.0,47.9813,48.1224,47.7837,47.9154,56598.0
2016-01-21 10:00:00,50.94,51.06,50.8,50.85,78739.0,47.9154,48.0283,47.7837,47.8308,78739.0
2016-01-21 10:10:00,50.85,51.31,50.84,51.31,52486.0,47.8308,48.2635,47.8214,48.2635,52486.0
2016-01-21 10:20:00,51.34,51.46,51.12,51.16,93482.0,48.2917,48.4046,48.0847,48.1224,93482.0
2016-01-21 10:30:00,51.18,51.43,51.14,51.35,59343.0,48.1412,48.3763,48.1036,48.3011,59343.0
2016-01-21 10:40:00,51.36,51.5,51.31,51.49,70968.0,48.3105,48.4422,48.2635,48.4328,70968.0
2016-01-21 10:50:00,51.5,51.51,51.37,51.39,166230.0,48.4422,48.4516,48.3199,48.3387,166230.0
2016-01-21 11:00:00,51.39,51.55,51.22,51.54,70211.0,48.3387,48.4892,48.1788,48.4798,70211.0
2016-01-21 11:10:00,51.56,51.76,51.53,51.72,151428.0,48.4986,48.6867,48.4704,48.6491,151428.0
2016-01-21 11:20:00,51.73,51.78,51.69,51.73,150807.0,48.6585,48.7056,48.6209,48.6585,150807.0
2016-01-21 11:30:00,51.72,51.77,51.66,51.7,135829.0,48.6491,48.6961,48.5927,48.6303,135829.0
2016-01-21 11:40:00,51.7,51.7,51.54,51.59,50225.0,48.6303,48.6303,48.4798,48.5268,50225.0
2016-01-21 11:50:00,51.59,51.79,51.59,51.78,97839.0,48.5268,48.715,48.5268,48.7056,97839.0
2016-01-21 12:00:00,51.79,51.91,51.78,51.9,70398.0,48.715,48.8278,48.7056,48.8184,70398.0
2016-01-21 12:10:00,51.91,51.95,51.83,51.86,61049.0,48.8278,48.8655,48.7526,48.7808,61049.0
2016-01-21 12:20:00,51.86,51.9,51.83,51.86,66231.0,48.7808,48.8184,48.7526,48.7808,66231.0
2016-01-21 12:30:00,51.86,51.9,51.79,51.9,57724.0,48.7808,48.8184,48.715,48.8184,57724.0
2016-01-21 12:40:00,51.9,51.96,51.8,51.8,17583.0,48.8184,48.8749,48.7244,48.7244,17583.0
2016-01-21 12:50:00,51.8,51.86,51.77,51.86,32925.0,48.7244,48.7808,48.6961,48.7808,32925.0
2016-01-21 13:00:00,51.85,51.88,51.79,51.86,101653.0,48.7714,48.7996,48.715,48.7808,101653.0
2016-01-21 13:10:00,51.84,51.87,51.79,51.81,53225.0,48.762,48.7902,48.715,48.7338,53225.0
2016-01-21 13:20:00,51.8,51.81,51.59,51.61,41113.0,48.7244,48.7338,48.5268,48.5456,41113.0
2016-01-21 13:30:00,51.6,51.7,51.48,51.59,42550.0,48.5362,48.6303,48.4234,48.5268,42550.0
2016-01-21 13:40:00,51.58,51.62,51.51,51.52,54525.0,48.5174,48.5551,48.4516,48.461,54525.0
2016-01-21 13:50:00,51.51,51.53,51.42,51.48,48248.0,48.4516,48.4704,48.3669,48.4234,48248.0
2016-01-21 14:00:00,51.5,51.53,51.34,51.43,126209.0,48.4422,48.4704,48.2917,48.3763,126209.0
2016-01-21 14:10:00,51.44,51.44,51.27,51.3,81883.0,48.3857,48.3857,48.2258,48.2541,81883.0
2016-01-21 14:20:00,51.3,51.34,51.17,51.27,49627.0,48.2541,48.2917,48.1318,48.2258,49627.0
2016-01-21 14:30:00,51.29,51.45,51.28,51.41,35931.0,48.2446,48.3951,48.2352,48.3575,35931.0
2016-01-21 14:40:00,51.41,51.51,51.41,51.43,46530.0,48.3575,48.4516,48.3575,48.3763,46530.0
2016-01-21 14:50:00,51.44,51.56,51.42,51.56,69412.0,48.3857,48.4986,48.3669,48.4986,69412.0
2016-01-21 15:00:00,51.55,51.56,51.35,51.42,72296.0,48.4892,48.4986,48.3011,48.3669,72296.0
2016-01-21 15:10:00,51.43,51.52,51.39,51.5,66351.0,48.3763,48.461,48.3387,48.4422,66351.0
2016-01-21 15:20:00,51.5,51.53,51.4,51.45,83166.0,48.4422,48.4704,48.3481,48.3951,83166.0
2016-01-21 15:30:00,51.45,51.57,51.45,51.51,228899.0,48.3951,48.508,48.3951,48.4516,228899.0
2016-01-21 15:40:00,51.51,51.61,51.45,51.5,165562.0,48.4516,48.5456,48.3951,48.4422,165562.0
2016-01-21 15:50:00,51.51,51.57,51.46,51.47,197512.0,48.4516,48.508,48.4046,48.414,197512.0
2016-01-22 09:30:00,51.98,51.99,51.58,51.76,109301.0,48.8937,48.9031,48.5174,48.6867,109301.0
2016-01-22 09:40:00,51.79,52.05,51.78,51.79,185858.0,48.715,48.9595,48.7056,48.715,185858.0
2016-01-22 09:50:00,51.77,51.87,51.63,51.7,45533.0,48.6961,48.7902,48.5645,48.6303,45533.0
2016-01-22 10:00:00,51.68,51.83,51.6,51.65,82379.0,48.6115,48.7526,48.5362,48.5833,82379.0
2016-01-22 10:10:00,51.65,51.72,51.5,51.71,68289.0,48.5833,48.6491,48.4422,48.6397,68289.0
2016-01-22 10:20:00,51.71,51.86,51.63,51.8,69497.0,48.6397,48.7808,48.5645,48.7244,69497.0
2016-01-22 10:30:00,51.8,51.97,51.75,51.9,133796.0,48.7244,48.8843,48.6773,48.8184,133796.0
2016-01-22 10:40:00,51.92,51.96,51.75,51.96,71564.0,48.8372,48.8749,48.6773,48.8749,71564.0
2016-01-22 10:50:00,51.95,52.07,51.95,52.0,41321.0,48.8655,48.9783,48.8655,48.9125,41321.0
2016-01-22 11:00:00,52.02,52.15,51.97,52.12,53849.0,48.9313,49.0536,48.8843,49.0254,53849.0
2016-01-22 11:10:00,52.12,52.14,51.99,52.03,29685.0,49.0254,49.0442,48.9031,48.9407,29685.0
2016-01-22 11:20:00,52.03,52.11,51.99,52.03,53598.0,48.9407,49.016,48.9031,48.9407,53598.0
2016-01-22 11:30:00,52.02,52.07,51.91,51.96,90905.0,48.9313,48.9783,48.8278,48.8749,90905.0
2016-01-22 11:40:00,51.96,52.05,51.95,52.01,46895.0,48.8749,48.9595,48.8655,48.9219,46895.0
2016-01-22 11:50:00,52.01,52.1,52.0,52.03,39198.0,48.9219,49.0066,48.9125,48.9407,39198.0
2016-01-22 12:00:00,52.02,52.18,52.02,52.16,38325.0,48.9313,49.0818,48.9313,49.063,38325.0
2016-01-22 12:10:00,52.15,52.17,52.02,52.03,39846.0,49.0536,49.0724,48.9313,48.9407,39846.0
2016-01-22 12:20:00,52.03,52.1,52.02,52.04,75249.0,48.9407,49.0066,48.9313,48.9501,75249.0
2016-01-22 12:30:00,52.04,52.04,51.9,51.97,98583.0,48.9501,48.9501,48.8184,48.8843,98583.0
2016-01-22 12:40:00,51.97,51.99,51.91,51.99,33937.0,48.8843,48.9031,48.8278,48.9031,33937.0
2016-01-22 12:50:00,51.98,52.05,51.95,52.03,48906.0,48.8937,48.9595,48.8655,48.9407,48906.0
2016-01-22 13:00:00,52.03,52.1,52.0,52.04,44250.0,48.9407,49.0066,48.9125,48.9501,44250.0
2016-01-22 13:10:00,52.04,52.13,52.01,52.12,34924.0,48.9501,49.0348,48.9219,49.0254,34924.0
2016-01-22 13:20:00,52.12,52.15,52.05,52.08,57004.0,49.0254,49.0536,48.9595,48.9877,57004.0
2016-01-22 13:30:00,52.08,52.14,52.07,52.12,52283.0,48.9877,49.0442,48.9783,49.0254,52283.0
2016-01-22 13:40:00,52.11,52.2,52.11,52.15,181229.0,49.016,49.1006,49.016,49.0536,181229.0
2016-01-22 13:50:00,52.15,52.26,52.14,52.22,70425.0,49.0536,49.1571,49.0442,49.1194,70425.0
2016-01-22 14:00:00,52.21,52.29,52.2,52.29,95006.0,49.11,49.1853,49.1006,49.1853,95006.0
2016-01-22 14:10:00,52.29,52.37,52.25,52.32,59740.0,49.1853,49.2605,49.1476,49.2135,59740.0
2016-01-22 14:20:00,52.33,52.35,52.04,52.05,192715.0,49.2229,49.2417,48.9501,48.9595,192715.0
2016-01-22 14:30:00,52.05,52.05,51.94,51.95,84369.0,48.9595,48.9595,48.8561,48.8655,84369.0
2016-01-22 14:40:00,51.96,52.1,51.95,52.1,62198.0,48.8749,49.0066,48.8655,49.0066,62198.0
2016-01-22 14:50:00,52.11,52.17,52.08,52.16,64842.0,49.016,49.0724,48.9877,49.063,64842.0
2016-01-22 15:00:00,52.17,52.21,52.12,52.16,71428.0,49.0724,49.11,49.0254,49.063,71428.0
2016-01-22 15:10:00,52.17,52.28,52.14,52.23,43436.0,49.0724,49.1759,49.0442,49.1288,43436.0
2016-01-22 15:20:00,52.23,52.33,52.2,52.32,47120.0,49.1288,49.2229,49.1006,49.2135,47120.0
2016-01-22 15:30:00,52.31,52.32,52.16,52.27,64633.0,49.2041,49.2135,49.063,49.1665,64633.0
2016-01-22 15:40:00,52.27,52.39,52.25,52.38,67230.0,49.1665,49.2793,49.1476,49.2699,67230.0
2016-01-22 15:50:00,52.38,52.39,52.27,52.35,270007.0,49.2699,49.2793,49.1665,49.2417,270007.0
2016-01-25 09:30:00,52.41,52.45,52.07,52.24,44709.0,49.2981,49.3358,48.9783,49.1382,44709.0
2016-01-25 09:40:00,52.22,52.22,51.9,51.97,52495.0,49.1194,49.1194,48.8184,48.8843,52495.0
2016-01-25 09:50:00,51.96,52.09,51.9,52.0,95849.0,48.8749,48.9971,48.8184,48.9125,95849.0
2016-01-25 10:00:00,52.01,52.02,51.88,51.94,69632.0,48.9219,48.9313,48.7996,48.8561,69632.0
2016-01-25 10:10:00,51.93,51.94,51.67,51.76,50567.0,48.8466,48.8561,48.6021,48.6867,50567.0
2016-01-25 10:20:00,51.77,51.79,51.67,51.68,89120.0,48.6961,48.715,48.6021,48.6115,89120.0
2016-01-25 10:30:00,51.66,51.71,51.52,51.53,37567.0,48.5927,48.6397,48.461,48.4704,37567.0
2016-01-25 10:40:00,51.52,51.59,51.44,51.56,49427.0,48.461,48.5268,48.3857,48.4986,49427.0
2016-01-25 10:50:00,51.55,51.55,51.44,51.5,38926.0,48.4892,48.4892,48.3857,48.4422,38926.0
2016-01-25 11:00:00,51.49,51.57,51.46,51.49,35423.0,48.4328,48.508,48.4046,48.4328,35423.0
2016-01-25 11:10:00,51.48,51.73,51.45,51.72,67631.0,48.4234,48.6585,48.3951,48.6491,67631.0
2016-01-25 11:20:00,51.73,51.82,51.68,51.7,27311.0,48.6585,48.7432,48.6115,48.6303,27311.0
2016-01-25 11:30:00,51.7,51.83,51.61,51.83,33671.0,48.6303,48.7526,48.5456,48.7526,33671.0
2016-01-25 11:40:00,51.84,51.86,51.64,51.68,34164.0,48.762,48.7808,48.5739,48.6115,34164.0
2016-01-25 11:50:00,51.68,51.76,51.64,51.73,32754.0,48.6115,48.6867,48.5739,48.6585,32754.0
2016-01-25 12:00:00,51.74,51.85,51.73,51.8,21496.0,48.6679,48.7714,48.6585,48.7244,21496.0
2016-01-25 12:10:00,51.8,51.87,51.72,51.87,22027.0,48.7244,48.7902,48.6491,48.7902,22027.0
2016-01-25 12:20:00,51.88,51.89,51.84,51.88,15648.0,48.7996,48.809,48.762,48.7996,15648.0
2016-01-25 12:30:00,51.88,51.9,51.79,51.83,18767.0,48.7996,48.8184,48.715,48.7526,18767.0
2016-01-25 12:40:00,51.84,51.87,51.73,51.8,30602.0,48.762,48.7902,48.6585,48.7244,30602.0
2016-01-25 12:50:00,51.81,51.85,51.81,51.83,25607.0,48.7338,48.7714,48.7338,48.7526,25607.0
2016-01-25 13:00:00,51.83,51.9,51.81,51.87,27304.0,48.7526,48.8184,48.7338,48.7902,27304.0
2016-01-25 13:10:00,51.85,51.85,51.74,51.8,25922.0,48.7714,48.7714,48.6679,48.7244,25922.0
2016-01-25 13:20:00,51.8,51.83,51.72,51.76,33522.0,48.7244,48.7526,48.6491,48.6867,33522.0
2016-01-25 13:30:00,51.75,51.8,51.75,51.76,22288.0,48.6773,48.7244,48.6773,48.6867,22288.0
2016-01-25 13:40:00,51.76,51.81,51.71,51.71,21555.0,48.6867,48.7338,48.6397,48.6397,21555.0
2016-01-25 13:50:00,51.69,51.75,51.68,51.7,17486.0,48.6209,48.6773,48.6115,48.6303,17486.0
2016-01-25 14:00:00,51.7,51.72,51.67,51.72,23547.0,48.6303,48.6491,48.6021,48.6491,23547.0
2016-01-25 14:10:00,51.72,51.72,51.65,51.66,23249.0,48.6491,48.6491,48.5833,48.5927,23249.0
2016-01-25 14:20:00,51.67,51.72,51.63,51.72,27020.0,48.6021,48.6491,48.5645,48.6491,27020.0
2016-01-25 14:30:00,51.71,51.72,51.66,51.66,31161.0,48.6397,48.6491,48.5927,48.5927,31161.0
2016-01-25 14:40:00,51.67,51.69,51.64,51.67,25271.0,48.6021,48.6209,48.5739,48.6021,25271.0
2016-01-25 14:50:00,51.66,51.72,51.66,51.66,33753.0,48.5927,48.6491,48.5927,48.5927,33753.0
2016-01-25 15:00:00,51.65,51.69,51.63,51.65,49116.0,48.5833,48.6209,48.5645,48.5833,49116.0
2016-01-25 15:10:00,51.65,51.65,51.56,51.62,36516.0,48.5833,48.5833,48.4986,48.5551,36516.0
2016-01-25 15:20:00,51.61,51.62,51.56,51.58,47867.0,48.5456,48.5551,48.4986,48.5174,47867.0
2016-01-25 15:30:00,51.58,51.59,51.46,51.52,85057.0,48.5174,48.5268,48.4046,48.461,85057.0
2016-01-25 15:40:00,51.51,51.6,51.47,51.6,87662.0,48.4516,48.5362,48.414,48.5362,87662.0
2016-01-25 15:50:00,51.59,51.68,51.56,51.63,194214.0,48.5268,48.6115,48.4986,48.5645,194214.0
2016-01-26 09:30:00,52.12,52.57,52.08,52.53,479558.0,49.0254,49.4486,48.9877,49.411,479558.0
2016-01-26 09:40:00,52.53,52.81,52.5,52.66,228294.0,49.411,49.6744,49.3828,49.5333,228294.0
2016-01-26 09:50:00,52.67,52.72,52.4,52.67,168998.0,49.5427,49.5897,49.2887,49.5427,168998.0
2016-01-26 10:00:00,52.67,52.8,52.63,52.74,77212.0,49.5427,49.665,49.5051,49.6086,77212.0
2016-01-26 10:10:00,52.75,52.8,52.71,52.74,133921.0,49.618,49.665,49.5803,49.6086,133921.0
2016-01-26 10:20:00,52.75,52.76,52.55,52.57,118495.0,49.618,49.6274,49.4298,49.4486,118495.0
2016-01-26 10:30:00,52.57,52.62,52.43,52.43,118962.0,49.4486,49.4957,49.317,49.317,118962.0
2016-01-26 10:40:00,52.43,52.77,52.43,52.74,133789.0,49.317,49.6368,49.317,49.6086,133789.0
2016-01-26 10:50:00,52.74,52.79,52.49,52.52,39083.0,49.6086,49.6556,49.3734,49.4016,39083.0
2016-01-26 11:00:00,52.52,52.6,52.36,52.37,35379.0,49.4016,49.4769,49.2511,49.2605,35379.0
2016-01-26 11:10:00,52.36,52.38,52.22,52.22,46035.0,49.2511,49.2699,49.1194,49.1194,46035.0
2016-01-26 11:20:00,52.23,52.24,51.94,51.99,102699.0,49.1288,49.1382,48.8561,48.9031,102699.0
2016-01-26 11:30:00,51.99,52.09,51.99,52.02,49612.0,48.9031,48.9971,48.9031,48.9313,49612.0
2016-01-26 11:40:00,52.02,52.16,52.01,52.11,46883.0,48.9313,49.063,48.9219,49.016,46883.0
2016-01-26 11:50:00,52.11,52.11,51.98,51.99,30715.0,49.016,49.016,48.8937,48.9031,30715.0
2016-01-26 12:00:00,51.98,52.09,51.93,52.08,67642.0,48.8937,48.9971,48.8466,48.9877,67642.0
2016-01-26 12:10:00,52.07,52.24,52.07,52.13,31342.0,48.9783,49.1382,48.9783,49.0348,31342.0
2016-01-26 12:20:00,52.14,52.19,52.08,52.08,27539.0,49.0442,49.0912,48.9877,48.9877,27539.0
2016-01-26 12:30:00,52.08,52.15,52.04,52.14,41342.0,48.9877,49.0536,48.9501,49.0442,41342.0
2016-01-26 12:40:00,52.14,52.17,51.99,52.0,22296.0,49.0442,49.0724,48.9031,48.9125,22296.0
2016-01-26 12:50:00,52.0,52.08,51.98,52.02,19589.0,48.9125,48.9877,48.8937,48.9313,19589.0
2016-01-26 13:00:00,52.02,52.03,51.96,52.03,25889.0,48.9313,48.9407,48.8749,48.9407,25889.0
2016-01-26 13:10:00,52.03,52.06,51.97,51.98,14515.0,48.9407,48.9689,48.8843,48.8937,14515.0
2016-01-26 13:20:00,51.98,52.05,51.98,51.99,24029.0,48.8937,48.9595,48.8937,48.9031,24029.0
2016-01-26 13:30:00,51.98,51.99,51.93,51.97,24082.0,48.8937,48.9031,48.8466,48.8843,24082.0
2016-01-26 13:40:00,51.97,52.01,51.95,51.96,62620.0,48.8843,48.9219,48.8655,48.8749,62620.0
2016-01-26 13:50:00,51.96,52.0,51.96,52.0,25386.0,48.8749,48.9125,48.8749,48.9125,25386.0
2016-01-26 14:00:00,51.99,52.0,51.9,51.93,24330.0,48.9031,48.9125,48.8184,48.8466,24330.0
2016-01-26 14:10:00,51.92,51.97,51.9,51.96,17711.0,48.8372,48.8843,48.8184,48.8749,17711.0
2016-01-26 14:20:00,51.96,51.97,51.85,51.87,18115.0,48.8749,48.8843,48.7714,48.7902,18115.0
2016-01-26 14:30:00,51.87,51.95,51.85,51.95,23178.0,48.7902,48.8655,48.7714,48.8655,23178.0
2016-01-26 14:40:00,51.96,52.04,51.95,51.99,21135.0,48.8749,48.9501,48.8655,48.9031,21135.0
2016-01-26 14:50:00,52.0,52.06,51.98,52.05,18126.0,48.9125,48.9689,48.8937,48.9595,18126.0
2016-01-26 15:00:00,52.06,52.08,51.96,51.98,29299.0,48.9689,48.9877,48.8749,48.8937,29299.0
2016-01-26 15:10:00,51.98,52.05,51.97,51.97,59765.0,48.8937,48.9595,48.8843,48.8843,59765.0
2016-01-26 15:20:00,51.96,52.04,51.95,52.03,56022.0,48.8749,48.9501,48.8655,48.9407,56022.0
2016-01-26 15:30:00,52.02,52.05,51.95,52.05,66704.0,48.9313,48.9595,48.8655,48.9595,66704.0
2016-01-26 15:40:00,52.04,52.19,52.04,52.17,83509.0,48.9501,49.0912,48.9501,49.0724,83509.0
2016-01-26 15:50:00,52.17,52.17,52.09,52.13,276363.0,49.0724,49.0724,48.9971,49.0348,276363.0
2016-01-27 09:30:00,52.27,52.48,52.12,52.31,83574.0,49.1665,49.364,49.0254,49.2041,83574.0
2016-01-27 09:40:00,52.33,52.43,52.29,52.43,64793.0,49.2229,49.317,49.1853,49.317,64793.0
2016-01-27 09:50:00,52.44,52.57,52.44,52.51,66012.0,49.3264,49.4486,49.3264,49.3922,66012.0
2016-01-27 10:00:00,52.5,52.52,52.38,52.46,54458.0,49.3828,49.4016,49.2699,49.3452,54458.0
2016-01-27 10:10:00,52.45,52.47,52.38,52.38,84404.0,49.3358,49.3546,49.2699,49.2699,84404.0
2016-01-27 10:20:00,52.38,52.48,52.37,52.4,58274.0,49.2699,49.364,49.2605,49.2887,58274.0
2016-01-27 10:30:00,52.41,52.55,52.38,52.53,240482.0,49.2981,49.4298,49.2699,49.411,240482.0
2016-01-27 10:40:00,52.54,52.58,52.44,52.45,71005.0,49.4204,49.4581,49.3264,49.3358,71005.0
2016-01-27 10:50:00,52.45,52.46,52.29,52.36,51090.0,49.3358,49.3452,49.1853,49.2511,51090.0
2016-01-27 11:00:00,52.36,52.37,52.3,52.35,93430.0,49.2511,49.2605,49.1947,49.2417,93430.0
2016-01-27 11:10:00,52.35,52.45,52.33,52.44,87314.0,49.2417,49.3358,49.2229,49.3264,87314.0
2016-01-27 11:20:00,52.44,52.55,52.44,52.55,40626.0,49.3264,49.4298,49.3264,49.4298,40626.0
2016-01-27 11:30:00,52.55,52.7,52.53,52.66,86751.0,49.4298,49.5709,49.411,49.5333,86751.0
2016-01-27 11:40:00,52.66,52.66,52.58,52.6,191165.0,49.5333,49.5333,49.4581,49.4769,191165.0
2016-01-27 11:50:00,52.6,52.63,52.54,52.61,106440.0,49.4769,49.5051,49.4204,49.4863,106440.0
2016-01-27 12:00:00,52.6,52.61,52.53,52.61,50577.0,49.4769,49.4863,49.411,49.4863,50577.0
2016-01-27 12:10:00,52.61,52.74,52.61,52.68,48474.0,49.4863,49.6086,49.4863,49.5521,48474.0
2016-01-27 12:20:00,52.67,52.76,52.65,52.71,65547.0,49.5427,49.6274,49.5239,49.5803,65547.0
2016-01-27 12:30:00,52.7,52.71,52.65,52.69,43850.0,49.5709,49.5803,49.5239,49.5615,43850.0
2016-01-27 12:40:00,52.69,52.69,52.66,52.66,52510.0,49.5615,49.5615,49.5333,49.5333,52510.0
2016-01-27 12:50:00,52.66,52.69,52.61,52.67,37856.0,49.5333,49.5615,49.4863,49.5427,37856.0
2016-01-27 13:00:00,52.67,52.68,52.65,52.67,82593.0,49.5427,49.5521,49.5239,49.5427,82593.0
2016-01-27 13:10:00,52.68,52.7,52.58,52.6,75247.0,49.5521,49.5709,49.4581,49.4769,75247.0
2016-01-27 13:20:00,52.6,52.68,52.59,52.62,22206.0,49.4769,49.5521,49.4675,49.4957,22206.0
2016-01-27 13:30:00,52.62,52.63,52.57,52.58,38682.0,49.4957,49.5051,49.4486,49.4581,38682.0
2016-01-27 13:40:00,52.58,52.63,52.57,52.61,28423.0,49.4581,49.5051,49.4486,49.4863,28423.0
2016-01-27 13:50:00,52.61,52.64,52.57,52.6,30917.0,49.4863,49.5145,49.4486,49.4769,30917.0
2016-01-27 14:00:00,52.61,52.72,52.56,52.59,49862.0,49.4863,49.5897,49.4392,49.4675,49862.0
2016-01-27 14:10:00,52.55,52.67,52.51,52.63,74384.0,49.4298,49.5427,49.3922,49.5051,74384.0
2016-01-27 14:20:00,52.61,52.71,52.56,52.69,57405.0,49.4863,49.5803,49.4392,49.5615,57405.0
2016-01-27 14:30:00,52.68,52.69,52.54,52.55,73666.0,49.5521,49.5615,49.4204,49.4298,73666.0
2016-01-27 14:40:00,52.54,52.63,52.48,52.6,278776.0,49.4204,49.5051,49.364,49.4769,278776.0
2016-01-27 14:50:00,52.58,52.59,52.4,52.44,86798.0,49.4581,49.4675,49.2887,49.3264,86798.0
2016-01-27 15:00:00,52.44,52.47,52.3,52.39,110078.0,49.3264,49.3546,49.1947,49.2793,110078.0
2016-01-27 15:10:00,52.38,52.38,52.12,52.15,95291.0,49.2699,49.2699,49.0254,49.0536,95291.0
2016-01-27 15:20:00,52.15,52.49,52.13,52.44,83517.0,49.0536,49.3734,49.0348,49.3264,83517.0
2016-01-27 15:30:00,52.43,52.66,52.43,52.51,114539.0,49.317,49.5333,49.317,49.3922,114539.0
2016-01-27 15:40:00,52.51,52.69,52.49,52.67,155560.0,49.3922,49.5615,49.3734,49.5427,155560.0
2016-01-27 15:50:00,52.67,52.76,52.62,52.74,289365.0,49.5427,49.6274,49.4957,49.6086,289365.0
2016-01-28 09:30:00,52.73,52.91,52.35,52.86,72921.0,49.5991,49.7685,49.2417,49.7214,72921.0
2016-01-28 09:40:00,52.88,53.11,52.79,52.96,41486.0,49.7402,49.9566,49.6556,49.8155,41486.0
2016-01-28 09:50:00,52.96,53.17,52.96,53.13,20634.0,49.8155,50.013,49.8155,49.9754,20634.0
2016-01-28 10:00:00,53.1,53.11,52.94,53.1,35034.0,49.9472,49.9566,49.7967,49.9472,35034.0
2016-01-28 10:10:00,53.11,53.28,53.1,53.19,52838.0,49.9566,50.1165,49.9472,50.0318,52838.0
2016-01-28 10:20:00,53.19,53.41,53.15,53.32,52746.0,50.0318,50.2388,49.9942,50.1541,52746.0
2016-01-28 10:30:00,53.31,53.33,53.15,53.23,36844.0,50.1447,50.1635,49.9942,50.0695,36844.0
2016-01-28 10:40:00,53.23,53.45,53.18,53.45,66389.0,50.0695,50.2764,50.0224,50.2764,66389.0
2016-01-28 10:50:00,53.45,53.5,53.38,53.48,41877.0,50.2764,50.3234,50.2106,50.3046,41877.0
2016-01-28 11:00:00,53.48,53.49,53.34,53.46,47947.0,50.3046,50.314,50.1729,50.2858,47947.0
2016-01-28 11:10:00,53.47,53.53,53.44,53.49,56432.0,50.2952,50.3516,50.267,50.314,56432.0
2016-01-28 11:20:00,53.49,53.66,53.49,53.6,43359.0,50.314,50.4739,50.314,50.4175,43359.0
2016-01-28 11:30:00,53.59,53.59,53.4,53.45,33292.0,50.4081,50.4081,50.2294,50.2764,33292.0
2016-01-28 11:40:00,53.45,53.47,53.33,53.34,18536.0,50.2764,50.2952,50.1635,50.1729,18536.0
2016-01-28 11:50:00,53.35,53.46,53.34,53.4,22847.0,50.1823,50.2858,50.1729,50.2294,22847.0
2016-01-28 12:00:00,53.39,53.56,53.39,53.56,28948.0,50.22,50.3799,50.22,50.3799,28948.0
2016-01-28 12:10:00,53.55,53.6,53.53,53.6,27880.0,50.3705,50.4175,50.3516,50.4175,27880.0
2016-01-28 12:20:00,53.59,53.7,53.58,53.68,36972.0,50.4081,50.5116,50.3987,50.4927,36972.0
2016-01-28 12:30:00,53.69,53.86,53.64,53.81,35607.0,50.5021,50.6621,50.4551,50.615,35607.0
2016-01-28 12:40:00,53.83,53.88,53.8,53.83,68010.0,50.6338,50.6809,50.6056,50.6338,68010.0
2016-01-28 12:50:00,53.83,53.85,53.7,53.7,31270.0,50.6338,50.6526,50.5116,50.5116,31270.0
2016-01-28 13:00:00,53.71,53.78,53.63,53.78,38303.0,50.521,50.5868,50.4457,50.5868,38303.0
2016-01-28 13:10:00,53.78,53.83,53.65,53.66,23564.0,50.5868,50.6338,50.4645,50.4739,23564.0
2016-01-28 13:20:00,53.65,53.87,53.63,53.87,26060.0,50.4645,50.6715,50.4457,50.6715,26060.0
2016-01-28 13:30:00,53.86,53.91,53.8,53.9,28706.0,50.6621,50.7091,50.6056,50.6997,28706.0
2016-01-28 13:40:00,53.9,53.92,53.82,53.85,28226.0,50.6997,50.7185,50.6244,50.6526,28226.0
2016-01-28 13:50:00,53.85,53.96,53.83,53.86,33809.0,50.6526,50.7561,50.6338,50.6621,33809.0
2016-01-28 14:00:00,53.85,54.14,53.85,54.09,47554.0,50.6526,50.9254,50.6526,50.8784,47554.0
2016-01-28 14:10:00,54.1,54.14,54.05,54.06,35811.0,50.8878,50.9254,50.8408,50.8502,35811.0
2016-01-28 14:20:00,54.07,54.16,54.06,54.1,44028.0,50.8596,50.9442,50.8502,50.8878,44028.0
2016-01-28 14:30:00,54.11,54.13,54.03,54.07,59508.0,50.8972,50.916,50.822,50.8596,59508.0
2016-01-28 14:40:00,54.08,54.1,53.92,53.94,34808.0,50.869,50.8878,50.7185,50.7373,34808.0
2016-01-28 14:50:00,53.94,54.0,53.9,53.95,33572.0,50.7373,50.7937,50.6997,50.7467,33572.0
2016-01-28 15:00:00,53.95,53.96,53.78,53.85,49063.0,50.7467,50.7561,50.5868,50.6526,49063.0
2016-01-28 15:10:00,53.86,53.98,53.86,53.91,55882.0,50.6621,50.7749,50.6621,50.7091,55882.0
2016-01-28 15:20:00,53.9,53.93,53.79,53.8,53682.0,50.6997,50.7279,50.5962,50.6056,53682.0
2016-01-28 15:30:00,53.8,53.94,53.78,53.9,104329.0,50.6056,50.7373,50.5868,50.6997,104329.0
2016-01-28 15:40:00,53.9,53.93,53.79,53.82,109493.0,50.6997,50.7279,50.5962,50.6244,109493.0
2016-01-28 15:50:00,53.82,53.84,53.76,53.76,200750.0,50.6244,50.6432,50.568,50.568,200750.0
2016-01-29 09:30:00,54.14,54.39,54.12,54.16,78370.0,50.9254,51.1606,50.9066,50.9442,78370.0
2016-01-29 09:40:00,54.17,54.45,54.08,54.15,85704.0,50.9536,51.217,50.869,50.9348,85704.0
2016-01-29 09:50:00,54.17,54.38,54.12,54.12,41643.0,50.9536,51.1512,50.9066,50.9066,41643.0
2016-01-29 10:00:00,54.15,54.19,53.94,54.04,60823.0,50.9348,50.9725,50.7373,50.8314,60823.0
2016-01-29 10:10:00,54.01,54.14,53.93,54.12,83150.0,50.8031,50.9254,50.7279,50.9066,83150.0
2016-01-29 10:20:00,54.12,54.37,54.11,54.32,75314.0,50.9066,51.1418,50.8972,51.0947,75314.0
2016-01-29 10:30:00,54.32,54.39,54.19,54.39,45486.0,51.0947,51.1606,50.9725,51.1606,45486.0
2016-01-29 10:40:00,54.39,54.54,54.38,54.53,76902.0,51.1606,51.3017,51.1512,51.2923,76902.0
2016-01-29 10:50:00,54.53,54.62,54.5,54.61,46516.0,51.2923,51.3769,51.2641,51.3675,46516.0
2016-01-29 11:00:00,54.61,54.64,54.51,54.64,48987.0,51.3675,51.3957,51.2735,51.3957,48987.0
2016-01-29 11:10:00,54.65,54.66,54.46,54.46,40557.0,51.4051,51.4146,51.2264,51.2264,40557.0
2016-01-29 11:20:00,54.45,54.83,54.45,54.78,135909.0,51.217,51.5745,51.217,51.5274,135909.0
2016-01-29 11:30:00,54.77,54.82,54.68,54.74,46899.0,51.518,51.5651,51.4334,51.4898,46899.0
2016-01-29 11:40:00,54.74,54.78,54.69,54.73,49740.0,51.4898,51.5274,51.4428,51.4804,49740.0
2016-01-29 11:50:00,54.73,54.94,54.7,54.94,44201.0,51.4804,51.6779,51.4522,51.6779,44201.0
2016-01-29 12:00:00,54.94,54.94,54.73,54.75,30519.0,51.6779,51.6779,51.4804,51.4992,30519.0
2016-01-29 12:10:00,54.73,54.97,54.73,54.96,48200.0,51.4804,51.7061,51.4804,51.6967,48200.0
2016-01-29 12:20:00,54.95,54.98,54.93,54.95,45611.0,51.6873,51.7156,51.6685,51.6873,45611.0
2016-01-29 12:30:00,54.95,54.97,54.93,54.95,42618.0,51.6873,51.7061,51.6685,51.6873,42618.0
2016-01-29 12:40:00,54.95,54.99,54.92,54.97,52119.0,51.6873,51.725,51.6591,51.7061,52119.0
2016-01-29 12:50:00,54.97,55.07,54.96,55.01,71281.0,51.7061,51.8002,51.6967,51.7438,71281.0
2016-01-29 13:00:00,55.01,55.03,54.96,55.01,70646.0,51.7438,51.7626,51.6967,51.7438,70646.0
2016-01-29 13:10:00,55.02,55.07,55.0,55.06,29188.0,51.7532,51.8002,51.7344,51.7908,29188.0
2016-01-29 13:20:00,55.06,55.1,55.02,55.07,48075.0,51.7908,51.8284,51.7532,51.8002,48075.0
2016-01-29 13:30:00,55.08,55.09,55.03,55.09,40689.0,51.8096,51.819,51.7626,51.819,40689.0
2016-01-29 13:40:00,55.08,55.11,55.06,55.09,30157.0,51.8096,51.8378,51.7908,51.819,30157.0
2016-01-29 13:50:00,55.08,55.08,54.97,54.98,32798.0,51.8096,51.8096,51.7061,51.7156,32798.0
2016-01-29 14:00:00,54.98,55.01,54.9,54.92,77135.0,51.7156,51.7438,51.6403,51.6591,77135.0
2016-01-29 14:10:00,54.91,54.92,54.78,54.78,49304.0,51.6497,51.6591,51.5274,51.5274,49304.0
2016-01-29 14:20:00,54.78,54.9,54.78,54.86,61857.0,51.5274,51.6403,51.5274,51.6027,61857.0
2016-01-29 14:30:00,54.85,54.89,54.82,54.87,33936.0,51.5933,51.6309,51.5651,51.6121,33936.0
2016-01-29 14:40:00,54.87,54.87,54.8,54.82,50191.0,51.6121,51.6121,51.5462,51.5651,50191.0
2016-01-29 14:50:00,54.83,54.87,54.8,54.82,47494.0,51.5745,51.6121,51.5462,51.5651,47494.0
2016-01-29 15:00:00,54.83,54.84,54.73,54.8,83769.0,51.5745,51.5839,51.4804,51.5462,83769.0
2016-01-29 15:10:00,54.81,54.83,54.76,54.8,51436.0,51.5556,51.5745,51.5086,51.5462,51436.0
2016-01-29 15:20:00,54.8,54.87,54.74,54.83,71870.0,51.5462,51.6121,51.4898,51.5745,71870.0
2016-01-29 15:30:00,54.83,54.9,54.79,54.86,75129.0,51.5745,51.6403,51.5368,51.6027,75129.0
2016-01-29 15:40:00,54.87,54.92,54.83,54.9,158480.0,51.6121,51.6591,51.5745,51.6403,158480.0
2016-01-29 15:50:00,54.89,54.92,54.83,54.91,342863.0,51.6309,51.6591,51.5745,51.6497,342863.0
2016-02-01 09:30:00,54.96,55.14,54.61,54.98,78642.0,51.6967,51.8661,51.3675,51.7156,78642.0
2016-02-01 09:40:00,54.98,55.21,54.93,55.21,94633.0,51.7156,51.9319,51.6685,51.9319,94633.0
2016-02-01 09:50:00,55.2,55.26,55.09,55.11,86542.0,51.9225,51.9789,51.819,51.8378,86542.0
2016-02-01 10:00:00,55.12,55.24,55.01,55.02,105970.0,51.8472,51.9601,51.7438,51.7532,105970.0
2016-02-01 10:10:00,55.02,55.13,55.0,55.06,72422.0,51.7532,51.8566,51.7344,51.7908,72422.0
2016-02-01 10:20:00,55.07,55.08,54.94,55.01,83531.0,51.8002,51.8096,51.6779,51.7438,83531.0
2016-02-01 10:30:00,55.01,55.01,54.86,54.96,60760.0,51.7438,51.7438,51.6027,51.6967,60760.0
2016-02-01 10:40:00,54.96,55.09,54.96,55.08,40033.0,51.6967,51.819,51.6967,51.8096,40033.0
2016-02-01 10:50:00,55.08,55.32,55.08,55.31,96216.0,51.8096,52.0354,51.8096,52.026,96216.0
2016-02-01 11:00:00,55.31,55.32,55.06,55.14,61454.0,52.026,52.0354,51.7908,51.8661,61454.0
2016-02-01 11:10:00,55.14,55.31,55.13,55.26,45053.0,51.8661,52.026,51.8566,51.9789,45053.0
2016-02-01 11:20:00,55.26,55.36,55.23,55.36,32803.0,51.9789,52.073,51.9507,52.073,32803.0
2016-02-01 11:30:00,55.37,55.52,55.31,55.49,48951.0,52.0824,52.2235,52.026,52.1953,48951.0
2016-02-01 11:40:00,55.48,55.51,55.42,55.45,20992.0,52.1859,52.2141,52.1294,52.1576,20992.0
2016-02-01 11:50:00,55.46,55.48,55.38,55.4,112532.0,52.1671,52.1859,52.0918,52.1106,112532.0
2016-02-01 12:00:00,55.39,55.48,55.33,55.38,31377.0,52.1012,52.1859,52.0448,52.0918,31377.0
2016-02-01 12:10:00,55.38,55.41,55.34,55.36,40586.0,52.0918,52.12,52.0542,52.073,40586.0
2016-02-01 12:20:00,55.36,55.36,55.27,55.31,34509.0,52.073,52.073,51.9883,52.026,34509.0
2016-02-01 12:30:00,55.31,55.36,55.3,55.34,38723.0,52.026,52.073,52.0166,52.0542,38723.0
2016-02-01 12:40:00,55.33,55.47,55.32,55.43,38106.0,52.0448,52.1765,52.0354,52.1388,38106.0
2016-02-01 12:50:00,55.43,55.43,55.25,55.26,22946.0,52.1388,52.1388,51.9695,51.9789,22946.0
2016-02-01 13:00:00,55.26,55.4,55.26,55.3,29049.0,51.9789,52.1106,51.9789,52.0166,29049.0
2016-02-01 13:10:00,55.29,55.33,55.21,55.26,62521.0,52.0071,52.0448,51.9319,51.9789,62521.0
2016-02-01 13:20:00,55.27,55.39,55.26,55.34,30435.0,51.9883,52.1012,51.9789,52.0542,30435.0
2016-02-01 13:30:00,55.35,55.5,55.35,55.48,25066.0,52.0636,52.2047,52.0636,52.1859,25066.0
2016-02-01 13:40:00,55.49,55.52,55.44,55.46,40216.0,52.1953,52.2235,52.1482,52.1671,40216.0
2016-02-01 13:50:00,55.46,55.47,55.36,55.39,46615.0,52.1671,52.1765,52.073,52.1012,46615.0
2016-02-01 14:00:00,55.39,55.41,55.28,55.29,69401.0,52.1012,52.12,51.9977,52.0071,69401.0
2016-02-01 14:10:00,55.29,55.44,55.28,55.44,43237.0,52.0071,52.1482,51.9977,52.1482,43237.0
2016-02-01 14:20:00,55.44,55.47,55.41,55.41,53888.0,52.1482,52.1765,52.12,52.12,53888.0
2016-02-01 14:30:00,55.42,55.46,55.41,55.43,44182.0,52.1294,52.1671,52.12,52.1388,44182.0
2016-02-01 14:40:00,55.43,55.47,55.41,55.41,58225.0,52.1388,52.1765,52.12,52.12,58225.0
2016-02-01 14:50:00,55.42,55.48,55.41,55.48,49904.0,52.1294,52.1859,52.12,52.1859,49904.0
2016-02-01 15:00:00,55.48,55.49,55.38,55.4,96511.0,52.1859,52.1953,52.0918,52.1106,96511.0
2016-02-01 15:10:00,55.4,55.52,55.39,55.52,65652.0,52.1106,52.2235,52.1012,52.2235,65652.0
2016-02-01 15:20:00,55.52,55.53,55.48,55.51,119200.0,52.2235,52.2329,52.1859,52.2141,119200.0
2016-02-01 15:30:00,55.51,55.51,55.38,55.39,99935.0,52.2141,52.2141,52.0918,52.1012,99935.0
2016-02-01 15:40:00,55.4,55.45,55.39,55.44,131105.0,52.1106,52.1576,52.1012,52.1482,131105.0
2016-02-01 15:50:00,55.44,55.46,55.4,55.45,315841.0,52.1482,52.1671,52.1106,52.1576,315841.0
2016-02-02 09:30:00,55.08,55.55,55.07,55.51,161927.0,51.8096,52.2517,51.8002,52.2141,161927.0
2016-02-02 09:40:00,55.53,55.66,55.39,55.56,152802.0,52.2329,52.3552,52.1012,52.2611,152802.0
2016-02-02 09:50:00,55.53,55.56,55.41,55.46,116645.0,52.2329,52.2611,52.12,52.1671,116645.0
2016-02-02 10:00:00,55.46,55.54,55.24,55.28,75840.0,52.1671,52.2423,51.9601,51.9977,75840.0
2016-02-02 10:10:00,55.29,55.38,55.22,55.31,44025.0,52.0071,52.0918,51.9413,52.026,44025.0
2016-02-02 10:20:00,55.31,55.37,55.2,55.25,44310.0,52.026,52.0824,51.9225,51.9695,44310.0
2016-02-02 10:30:00,55.25,55.42,55.25,55.42,58158.0,51.9695,52.1294,51.9695,52.1294,58158.0
2016-02-02 10:40:00,55.42,55.46,55.34,55.46,35909.0,52.1294,52.1671,52.0542,52.1671,35909.0
2016-02-02 10:50:00,55.46,55.53,55.42,55.52,131970.0,52.1671,52.2329,52.1294,52.2235,131970.0
2016-02-02 11:00:00,55.52,55.83,55.52,55.81,78296.0,52.2235,52.5151,52.2235,52.4963,78296.0
2016-02-02 11:10:00,55.81,55.95,55.76,55.8,84524.0,52.4963,52.628,52.4492,52.4869,84524.0
2016-02-02 11:20:00,55.79,55.84,55.78,55.82,35386.0,52.4775,52.5245,52.4681,52.5057,35386.0
2016-02-02 11:30:00,55.81,55.92,55.75,55.88,104052.0,52.4963,52.5997,52.4398,52.5621,104052.0
2016-02-02 11:40:00,55.88,55.88,55.74,55.78,45445.0,52.5621,52.5621,52.4304,52.4681,45445.0
2016-02-02 11:50:00,55.78,55.82,55.75,55.79,70428.0,52.4681,52.5057,52.4398,52.4775,70428.0
2016-02-02 12:00:00,55.79,55.8,55.62,55.66,91211.0,52.4775,52.4869,52.3176,52.3552,91211.0
2016-02-02 12:10:00,55.65,55.76,55.63,55.63,75599.0,52.3458,52.4492,52.327,52.327,75599.0
2016-02-02 12:20:00,55.62,55.79,55.62,55.79,45469.0,52.3176,52.4775,52.3176,52.4775,45469.0
2016-02-02 12:30:00,55.78,56.0,55.72,55.83,1236232.0,52.4681,52.675,52.4116,52.5151,1236232.0
2016-02-02 12:40:00,55.82,55.99,55.78,55.98,114822.0,52.5057,52.6656,52.4681,52.6562,114822.0
2016-02-02 12:50:00,55.98,55.98,55.8,55.88,64840.0,52.6562,52.6562,52.4869,52.5621,64840.0
2016-02-02 13:00:00,55.89,56.1,55.87,56.01,142894.0,52.5715,52.7691,52.5527,52.6844,142894.0
2016-02-02 13:10:00,56.02,56.2,56.02,56.2,63037.0,52.6938,52.8631,52.6938,52.8631,63037.0
2016-02-02 13:20:00,56.18,56.22,56.15,56.15,76133.0,52.8443,52.8819,52.8161,52.8161,76133.0
2016-02-02 13:30:00,56.15,56.15,56.02,56.03,102214.0,52.8161,52.8161,52.6938,52.7032,102214.0
2016-02-02 13:40:00,56.02,56.14,55.99,56.11,119537.0,52.6938,52.8067,52.6656,52.7785,119537.0
2016-02-02 13:50:00,56.11,56.13,56.03,56.05,50475.0,52.7785,52.7973,52.7032,52.722,50475.0
2016-02-02 14:00:00,56.05,56.17,56.04,56.16,98316.0,52.722,52.8349,52.7126,52.8255,98316.0
2016-02-02 14:10:00,56.15,56.28,56.15,56.23,155586.0,52.8161,52.9384,52.8161,52.8913,155586.0
2016-02-02 14:20:00,56.23,56.39,56.2,56.38,134068.0,52.8913,53.0418,52.8631,53.0324,134068.0
2016-02-02 14:30:00,56.37,56.4,56.23,56.39,145861.0,53.023,53.0512,52.8913,53.0418,145861.0
2016-02-02 14:40:00,56.39,56.54,56.38,56.48,73573.0,53.0418,53.1829,53.0324,53.1265,73573.0
2016-02-02 14:50:00,56.48,56.57,56.45,56.48,82710.0,53.1265,53.2111,53.0983,53.1265,82710.0
2016-02-02 15:00:00,56.47,56.48,56.36,56.36,94280.0,53.1171,53.1265,53.0136,53.0136,94280.0
2016-02-02 15:10:00,56.35,56.54,56.33,56.46,132719.0,53.0042,53.1829,52.9854,53.1077,132719.0
2016-02-02 15:20:00,56.46,56.57,56.39,56.56,186152.0,53.1077,53.2111,53.0418,53.2017,186152.0
2016-02-02 15:30:00,56.56,56.63,56.5,56.61,260589.0,53.2017,53.2676,53.1453,53.2488,260589.0
2016-02-02 15:40:00,56.62,56.68,56.47,56.66,279911.0,53.2582,53.3146,53.1171,53.2958,279911.0
2016-02-02 15:50:00,56.66,56.73,56.63,56.67,568908.0,53.2958,53.3616,53.2676,53.3052,568908.0
2016-02-03 09:30:00,56.91,57.25,56.85,57.15,194688.0,53.531,53.8508,53.4745,53.7567,194688.0
2016-02-03 09:40:00,57.16,57.16,56.76,56.99,108778.0,53.7661,53.7661,53.3899,53.6062,108778.0
2016-02-03 09:50:00,57.0,57.09,56.78,56.92,69022.0,53.6156,53.7003,53.4087,53.5404,69022.0
2016-02-03 10:00:00,56.91,57.0,56.7,56.94,66220.0,53.531,53.6156,53.3334,53.5592,66220.0
2016-02-03 10:10:00,56.96,57.06,56.9,56.98,67700.0,53.578,53.6721,53.5216,53.5968,67700.0
2016-02-03 10:20:00,56.98,56.99,56.79,56.89,54665.0,53.5968,53.6062,53.4181,53.5121,54665.0
2016-02-03 10:30:00,56.88,57.14,56.77,57.14,132816.0,53.5027,53.7473,53.3993,53.7473,132816.0
2016-02-03 10:40:00,57.14,57.29,57.08,57.12,77556.0,53.7473,53.8884,53.6909,53.7285,77556.0
2016-02-03 10:50:00,57.13,57.28,57.09,57.19,55576.0,53.7379,53.879,53.7003,53.7943,55576.0
2016-02-03 11:00:00,57.19,57.27,57.02,57.13,67245.0,53.7943,53.8696,53.6344,53.7379,67245.0
2016-02-03 11:10:00,57.14,57.15,56.81,56.98,63690.0,53.7473,53.7567,53.4369,53.5968,63690.0
2016-02-03 11:20:00,56.96,57.18,56.91,57.07,56104.0,53.578,53.7849,53.531,53.6815,56104.0
2016-02-03 11:30:00,57.07,57.11,56.87,56.88,63557.0,53.6815,53.7191,53.4933,53.5027,63557.0
2016-02-03 11:40:00,56.88,57.1,56.88,57.06,43472.0,53.5027,53.7097,53.5027,53.6721,43472.0
2016-02-03 11:50:00,57.06,57.08,56.86,56.9,42775.0,53.6721,53.6909,53.4839,53.5216,42775.0
2016-02-03 12:00:00,56.9,56.94,56.8,56.9,86858.0,53.5216,53.5592,53.4275,53.5216,86858.0
2016-02-03 12:10:00,56.9,57.09,56.82,57.0,54978.0,53.5216,53.7003,53.4463,53.6156,54978.0
2016-02-03 12:20:00,57.0,57.32,56.97,57.31,77726.0,53.6156,53.9166,53.5874,53.9072,77726.0
2016-02-03 12:30:00,57.31,57.31,57.07,57.16,72771.0,53.9072,53.9072,53.6815,53.7661,72771.0
2016-02-03 12:40:00,57.16,57.24,57.1,57.18,69054.0,53.7661,53.8414,53.7097,53.7849,69054.0
2016-02-03 12:50:00,57.17,57.33,57.15,57.33,54832.0,53.7755,53.926,53.7567,53.926,54832.0
2016-02-03 13:00:00,57.32,57.36,56.99,57.13,108627.0,53.9166,53.9542,53.6062,53.7379,108627.0
2016-02-03 13:10:00,57.13,57.32,57.07,57.27,60124.0,53.7379,53.9166,53.6815,53.8696,60124.0
2016-02-03 13:20:00,57.28,57.33,57.13,57.31,49888.0,53.879,53.926,53.7379,53.9072,49888.0
2016-02-03 13:30:00,57.32,57.32,57.17,57.18,49473.0,53.9166,53.9166,53.7755,53.7849,49473.0
2016-02-03 13:40:00,57.17,57.27,57.17,57.22,34716.0,53.7755,53.8696,53.7755,53.8226,34716.0
2016-02-03 13:50:00,57.22,57.23,57.07,57.07,35674.0,53.8226,53.832,53.6815,53.6815,35674.0
2016-02-03 14:00:00,57.07,57.2,57.05,57.19,42346.0,53.6815,53.8037,53.6626,53.7943,42346.0
2016-02-03 14:10:00,57.18,57.28,57.16,57.23,72672.0,53.7849,53.879,53.7661,53.832,72672.0
2016-02-03 14:20:00,57.24,57.55,57.23,57.49,78377.0,53.8414,54.133,53.832,54.0765,78377.0
2016-02-03 14:30:00,57.48,57.58,57.45,57.56,75346.0,54.0671,54.1612,54.0389,54.1424,75346.0
2016-02-03 14:40:00,57.57,57.7,57.47,57.68,52707.0,54.1518,54.2741,54.0577,54.2552,52707.0
2016-02-03 14:50:00,57.66,57.71,57.54,57.69,54412.0,54.2364,54.2835,54.1236,54.2646,54412.0
2016-02-03 15:00:00,57.68,57.71,57.55,57.66,82369.0,54.2552,54.2835,54.133,54.2364,82369.0
2016-02-03 15:10:00,57.67,57.73,57.59,57.66,71695.0,54.2458,54.3023,54.1706,54.2364,71695.0
2016-02-03 15:20:00,57.67,57.67,57.43,57.48,105979.0,54.2458,54.2458,54.0201,54.0671,105979.0
2016-02-03 15:30:00,57.48,57.54,57.41,57.47,157488.0,54.0671,54.1236,54.0013,54.0577,157488.0
2016-02-03 15:40:00,57.46,57.5,57.36,57.4,149200.0,54.0483,54.0859,53.9542,53.9919,149200.0
2016-02-03 15:50:00,57.39,57.49,57.35,57.43,427814.0,53.9825,54.0765,53.9448,54.0201,427814.0
2016-02-04 09:30:00,57.27,57.43,57.14,57.25,148174.0,53.8696,54.0201,53.7473,53.8508,148174.0
2016-02-04 09:40:00,57.25,57.25,56.84,57.14,74895.0,53.8508,53.8508,53.4651,53.7473,74895.0
2016-02-04 09:50:00,57.14,57.27,57.1,57.11,68827.0,53.7473,53.8696,53.7097,53.7191,68827.0
2016-02-04 10:00:00,57.1,57.22,57.04,57.09,67933.0,53.7097,53.8226,53.6532,53.7003,67933.0
2016-02-04 10:10:00,57.1,57.21,57.04,57.16,76873.0,53.7097,53.8131,53.6532,53.7661,76873.0
2016-02-04 10:20:00,57.15,57.15,56.84,56.86,81255.0,53.7567,53.7567,53.4651,53.4839,81255.0
2016-02-04 10:30:00,56.85,56.89,56.71,56.76,104701.0,53.4745,53.5121,53.3428,53.3899,104701.0
2016-02-04 10:40:00,56.77,56.77,56.6,56.62,105421.0,53.3993,53.3993,53.2394,53.2582,105421.0
2016-02-04 10:50:00,56.62,56.67,56.56,56.67,76387.0,53.2582,53.3052,53.2017,53.3052,76387.0
2016-02-04 11:00:00,56.68,56.72,56.55,56.66,79021.0,53.3146,53.3522,53.1923,53.2958,79021.0
2016-02-04 11:10:00,56.66,56.73,56.6,56.62,47069.0,53.2958,53.3616,53.2394,53.2582,47069.0
2016-02-04 11:20:00,56.62,56.7,56.58,56.62,41040.0,53.2582,53.3334,53.2206,53.2582,41040.0
2016-02-04 11:30:00,56.61,56.71,56.6,56.7,74354.0,53.2488,53.3428,53.2394,53.3334,74354.0
2016-02-04 11:40:00,56.69,56.79,56.66,56.67,67275.0,53.324,53.4181,53.2958,53.3052,67275.0
2016-02-04 11:50:00,56.65,56.65,56.45,56.48,57627.0,53.2864,53.2864,53.0983,53.1265,57627.0
2016-02-04 12:00:00,56.48,56.88,56.48,56.84,64882.0,53.1265,53.5027,53.1265,53.4651,64882.0
2016-02-04 12:10:00,56.84,56.85,56.73,56.75,40906.0,53.4651,53.4745,53.3616,53.3805,40906.0
2016-02-04 12:20:00,56.75,56.8,56.7,56.77,28368.0,53.3805,53.4275,53.3334,53.3993,28368.0
2016-02-04 12:30:00,56.76,56.77,56.58,56.62,44129.0,53.3899,53.3993,53.2206,53.2582,44129.0
2016-02-04 12:40:00,56.63,56.69,56.59,56.61,49716.0,53.2676,53.324,53.23,53.2488,49716.0
2016-02-04 12:50:00,56.61,56.64,56.58,56.6,46126.0,53.2488,53.277,53.2206,53.2394,46126.0
2016-02-04 13:00:00,56.59,56.65,56.59,56.62,94115.0,53.23,53.2864,53.23,53.2582,94115.0
2016-02-04 13:10:00,56.62,56.88,56.59,56.87,120333.0,53.2582,53.5027,53.23,53.4933,120333.0
2016-02-04 13:20:00,56.87,56.88,56.73,56.73,74611.0,53.4933,53.5027,53.3616,53.3616,74611.0
2016-02-04 13:30:00,56.73,56.83,56.72,56.77,71307.0,53.3616,53.4557,53.3522,53.3993,71307.0
2016-02-04 13:40:00,56.77,56.77,56.65,56.68,37135.0,53.3993,53.3993,53.2864,53.3146,37135.0
2016-02-04 13:50:00,56.68,56.77,56.67,56.72,157393.0,53.3146,53.3993,53.3052,53.3522,157393.0
2016-02-04 14:00:00,56.72,56.73,56.49,56.51,78812.0,53.3522,53.3616,53.1359,53.1547,78812.0
2016-02-04 14:10:00,56.5,56.5,56.4,56.45,68546.0,53.1453,53.1453,53.0512,53.0983,68546.0
2016-02-04 14:20:00,56.44,56.57,56.4,56.5,66423.0,53.0889,53.2111,53.0512,53.1453,66423.0
2016-02-04 14:30:00,56.5,56.57,56.46,56.51,74294.0,53.1453,53.2111,53.1077,53.1547,74294.0
2016-02-04 14:40:00,56.48,56.54,56.46,56.5,55406.0,53.1265,53.1829,53.1077,53.1453,55406.0
2016-02-04 14:50:00,56.5,56.54,56.45,56.5,55052.0,53.1453,53.1829,53.0983,53.1453,55052.0
2016-02-04 15:00:00,56.51,56.53,56.41,56.44,66999.0,53.1547,53.1735,53.0606,53.0889,66999.0
2016-02-04 15:10:00,56.44,56.47,56.38,56.38,87220.0,53.0889,53.1171,53.0324,53.0324,87220.0
2016-02-04 15:20:00,56.37,56.42,56.26,56.26,127202.0,53.023,53.0701,52.9196,52.9196,127202.0
2016-02-04 15:30:00,56.27,56.32,56.23,56.31,80911.0,52.929,52.976,52.8913,52.9666,80911.0
2016-02-04 15:40:00,56.31,56.35,56.23,56.25,310845.0,52.9666,53.0042,52.8913,52.9101,310845.0
2016-02-04 15:50:00,56.25,56.37,56.24,56.32,501160.0,52.9101,53.023,52.9007,52.976,501160.0
2016-02-05 09:30:00,55.91,55.91,55.5,55.5,76133.0,52.5903,52.5903,52.2047,52.2047,76133.0
2016-02-05 09:40:00,55.49,55.6,55.12,55.57,115003.0,52.1953,52.2987,51.8472,52.2705,115003.0
2016-02-05 09:50:00,55.59,55.79,55.54,55.69,61271.0,52.2893,52.4775,52.2423,52.3834,61271.0
2016-02-05 10:00:00,55.7,55.81,55.65,55.68,43743.0,52.3928,52.4963,52.3458,52.374,43743.0
2016-02-05 10:10:00,55.7,56.02,55.69,55.95,64076.0,52.3928,52.6938,52.3834,52.628,64076.0
2016-02-05 10:20:00,55.95,55.99,55.77,55.8,61073.0,52.628,52.6656,52.4586,52.4869,61073.0
2016-02-05 10:30:00,55.81,55.91,55.73,55.77,38997.0,52.4963,52.5903,52.421,52.4586,38997.0
2016-02-05 10:40:00,55.77,55.92,55.72,55.9,70953.0,52.4586,52.5997,52.4116,52.5809,70953.0
2016-02-05 10:50:00,55.91,55.94,55.82,55.94,77403.0,52.5903,52.6186,52.5057,52.6186,77403.0
2016-02-05 11:00:00,55.95,56.13,55.95,56.08,65711.0,52.628,52.7973,52.628,52.7502,65711.0
2016-02-05 11:10:00,56.1,56.27,56.09,56.1,72135.0,52.7691,52.929,52.7596,52.7691,72135.0
2016-02-05 11:20:00,56.09,56.23,56.08,56.13,95313.0,52.7596,52.8913,52.7502,52.7973,95313.0
2016-02-05 11:30:00,56.14,56.27,56.1,56.26,69447.0,52.8067,52.929,52.7691,52.9196,69447.0
2016-02-05 11:40:00,56.26,56.33,56.14,56.27,47803.0,52.9196,52.9854,52.8067,52.929,47803.0
2016-02-05 11:50:00,56.28,56.28,56.16,56.2,50294.0,52.9384,52.9384,52.8255,52.8631,50294.0
2016-02-05 12:00:00,56.2,56.23,56.04,56.08,52527.0,52.8631,52.8913,52.7126,52.7502,52527.0
2016-02-05 12:10:00,56.08,56.1,55.96,55.96,52621.0,52.7502,52.7691,52.6374,52.6374,52621.0
2016-02-05 12:20:00,55.97,56.1,55.96,56.08,61396.0,52.6468,52.7691,52.6374,52.7502,61396.0
2016-02-05 12:30:00,56.08,56.13,56.07,56.07,86746.0,52.7502,52.7973,52.7408,52.7408,86746.0
2016-02-05 12:40:00,56.06,56.17,56.02,56.13,37134.0,52.7314,52.8349,52.6938,52.7973,37134.0
2016-02-05 12:50:00,56.14,56.17,55.99,56.0,45916.0,52.8067,52.8349,52.6656,52.675,45916.0
2016-02-05 13:00:00,56.0,56.13,55.97,56.12,57577.0,52.675,52.7973,52.6468,52.7879,57577.0
2016-02-05 13:10:00,56.12,56.2,56.09,56.14,35337.0,52.7879,52.8631,52.7596,52.8067,35337.0
2016-02-05 13:20:00,56.14,56.22,56.13,56.16,69669.0,52.8067,52.8819,52.7973,52.8255,69669.0
2016-02-05 13:30:00,56.16,56.32,56.12,56.2,112286.0,52.8255,52.976,52.7879,52.8631,112286.0
2016-02-05 13:40:00,56.21,56.24,56.13,56.24,54492.0,52.8725,52.9007,52.7973,52.9007,54492.0
2016-02-05 13:50:00,56.24,56.34,56.24,56.26,70382.0,52.9007,52.9948,52.9007,52.9196,70382.0
2016-02-05 14:00:00,56.25,56.31,56.23,56.24,88789.0,52.9101,52.9666,52.8913,52.9007,88789.0
2016-02-05 14:10:00,56.24,56.32,56.2,56.3,65313.0,52.9007,52.976,52.8631,52.9572,65313.0
2016-02-05 14:20:00,56.3,56.41,56.3,56.39,71813.0,52.9572,53.0606,52.9572,53.0418,71813.0
2016-02-05 14:30:00,56.39,56.47,56.29,56.32,98419.0,53.0418,53.1171,52.9478,52.976,98419.0
2016-02-05 14:40:00,56.32,56.38,56.28,56.33,65859.0,52.976,53.0324,52.9384,52.9854,65859.0
2016-02-05 14:50:00,56.32,56.44,56.3,56.35,67051.0,52.976,53.0889,52.9572,53.0042,67051.0
2016-02-05 15:00:00,56.34,56.34,56.26,56.3,72773.0,52.9948,52.9948,52.9196,52.9572,72773.0
2016-02-05 15:10:00,56.3,56.31,56.19,56.25,102533.0,52.9572,52.9666,52.8537,52.9101,102533.0
2016-02-05 15:20:00,56.25,56.41,56.25,56.39,73417.0,52.9101,53.0606,52.9101,53.0418,73417.0
2016-02-05 15:30:00,56.39,56.4,56.26,56.28,131403.0,53.0418,53.0512,52.9196,52.9384,131403.0
2016-02-05 15:40:00,56.28,56.29,56.22,56.26,193278.0,52.9384,52.9478,52.8819,52.9196,193278.0
2016-02-05 15:50:00,56.27,56.31,56.19,56.2,364761.0,52.929,52.9666,52.8537,52.8631,364761.0
2016-02-08 09:30:00,56.24,57.12,55.82,56.23,143402.0,52.9007,53.7285,52.5057,52.8913,143402.0
2016-02-08 09:40:00,56.23,56.31,56.11,56.25,135645.0,52.8913,52.9666,52.7785,52.9101,135645.0
2016-02-08 09:50:00,56.25,56.35,56.17,56.22,79426.0,52.9101,53.0042,52.8349,52.8819,79426.0
2016-02-08 10:00:00,56.2,56.37,56.11,56.34,103882.0,52.8631,53.023,52.7785,52.9948,103882.0
2016-02-08 10:10:00,56.37,56.43,56.08,56.1,79841.0,53.023,53.0795,52.7502,52.7691,79841.0
2016-02-08 10:20:00,56.09,56.09,55.97,56.01,99270.0,52.7596,52.7596,52.6468,52.6844,99270.0
2016-02-08 10:30:00,56.01,56.34,56.01,56.19,65028.0,52.6844,52.9948,52.6844,52.8537,65028.0
2016-02-08 10:40:00,56.19,56.34,56.07,56.26,30513.0,52.8537,52.9948,52.7408,52.9196,30513.0
2016-02-08 10:50:00,56.27,56.38,56.23,56.3,51953.0,52.929,53.0324,52.8913,52.9572,51953.0
2016-02-08 11:00:00,56.31,56.33,56.09,56.15,36106.0,52.9666,52.9854,52.7596,52.8161,36106.0
2016-02-08 11:10:00,56.16,56.22,56.09,56.16,28327.0,52.8255,52.8819,52.7596,52.8255,28327.0
2016-02-08 11:20:00,56.17,56.17,55.91,55.95,21762.0,52.8349,52.8349,52.5903,52.628,21762.0
2016-02-08 11:30:00,55.95,55.98,55.84,55.87,33130.0,52.628,52.6562,52.5245,52.5527,33130.0
2016-02-08 11:40:00,55.87,55.89,55.73,55.74,24026.0,52.5527,52.5715,52.421,52.4304,24026.0
2016-02-08 11:50:00,55.75,55.8,55.74,55.79,43231.0,52.4398,52.4869,52.4304,52.4775,43231.0
2016-02-08 12:00:00,55.81,55.93,55.81,55.93,25167.0,52.4963,52.6091,52.4963,52.6091,25167.0
2016-02-08 12:10:00,55.92,56.09,55.91,56.05,44499.0,52.5997,52.7596,52.5903,52.722,44499.0
2016-02-08 12:20:00,56.06,56.12,56.01,56.07,37606.0,52.7314,52.7879,52.6844,52.7408,37606.0
2016-02-08 12:30:00,56.07,56.16,56.07,56.08,40452.0,52.7408,52.8255,52.7408,52.7502,40452.0
2016-02-08 12:40:00,56.07,56.23,56.04,56.22,36367.0,52.7408,52.8913,52.7126,52.8819,36367.0
2016-02-08 12:50:00,56.22,56.29,56.18,56.22,17132.0,52.8819,52.9478,52.8443,52.8819,17132.0
2016-02-08 13:00:00,56.21,56.21,56.09,56.19,17703.0,52.8725,52.8725,52.7596,52.8537,17703.0
2016-02-08 13:10:00,56.2,56.23,56.16,56.19,20580.0,52.8631,52.8913,52.8255,52.8537,20580.0
2016-02-08 13:20:00,56.19,56.19,56.07,56.12,17152.0,52.8537,52.8537,52.7408,52.7879,17152.0
2016-02-08 13:30:00,56.12,56.19,56.1,56.16,137417.0,52.7879,52.8537,52.7691,52.8255,137417.0
2016-02-08 13:40:00,56.16,56.17,56.09,56.12,48419.0,52.8255,52.8349,52.7596,52.7879,48419.0
2016-02-08 13:50:00,56.12,56.13,56.05,56.11,16915.0,52.7879,52.7973,52.722,52.7785,16915.0
2016-02-08 14:00:00,56.11,56.17,56.11,56.15,19942.0,52.7785,52.8349,52.7785,52.8161,19942.0
2016-02-08 14:10:00,56.14,56.21,56.1,56.18,37091.0,52.8067,52.8725,52.7691,52.8443,37091.0
2016-02-08 14:20:00,56.19,56.31,56.17,56.29,38699.0,52.8537,52.9666,52.8349,52.9478,38699.0
2016-02-08 14:30:00,56.29,56.3,56.17,56.23,41592.0,52.9478,52.9572,52.8349,52.8913,41592.0
2016-02-08 14:40:00,56.23,56.31,56.22,56.27,47586.0,52.8913,52.9666,52.8819,52.929,47586.0
2016-02-08 14:50:00,56.26,56.31,56.23,56.28,47619.0,52.9196,52.9666,52.8913,52.9384,47619.0
2016-02-08 15:00:00,56.27,56.29,56.21,56.23,159269.0,52.929,52.9478,52.8725,52.8913,159269.0
2016-02-08 15:10:00,56.24,56.29,56.22,56.23,97572.0,52.9007,52.9478,52.8819,52.8913,97572.0
2016-02-08 15:20:00,56.22,56.29,56.21,56.24,136751.0,52.8819,52.9478,52.8725,52.9007,136751.0
2016-02-08 15:30:00,56.24,56.34,56.22,56.24,135081.0,52.9007,52.9948,52.8819,52.9007,135081.0
2016-02-08 15:40:00,56.25,56.35,56.24,56.29,281853.0,52.9101,53.0042,52.9007,52.9478,281853.0
2016-02-08 15:50:00,56.28,56.33,56.23,56.29,552660.0,52.9384,52.9854,52.8913,52.9478,552660.0
2016-02-09 09:30:00,56.07,56.61,55.8,56.46,196812.0,52.7408,53.2488,52.4869,53.1077,196812.0
2016-02-09 09:40:00,56.42,56.47,56.15,56.29,97570.0,53.0701,53.1171,52.8161,52.9478,97570.0
2016-02-09 09:50:00,56.29,56.29,55.88,56.19,67521.0,52.9478,52.9478,52.5621,52.8537,67521.0
2016-02-09 10:00:00,56.19,56.44,56.16,56.16,61599.0,52.8537,53.0889,52.8255,52.8255,61599.0
2016-02-09 10:10:00,56.17,56.21,56.06,56.11,55699.0,52.8349,52.8725,52.7314,52.7785,55699.0
2016-02-09 10:20:00,56.1,56.1,55.81,55.84,111801.0,52.7691,52.7691,52.4963,52.5245,111801.0
2016-02-09 10:30:00,55.84,56.09,55.82,55.99,71121.0,52.5245,52.7596,52.5057,52.6656,71121.0
2016-02-09 10:40:00,56.0,56.06,55.89,56.01,56678.0,52.675,52.7314,52.5715,52.6844,56678.0
2016-02-09 10:50:00,56.03,56.1,55.91,55.94,129073.0,52.7032,52.7691,52.5903,52.6186,129073.0
2016-02-09 11:00:00,55.94,55.97,55.83,55.95,81734.0,52.6186,52.6468,52.5151,52.628,81734.0
2016-02-09 11:10:00,55.95,56.01,55.86,55.95,121122.0,52.628,52.6844,52.5433,52.628,121122.0
2016-02-09 11:20:00,55.96,56.03,55.95,55.98,80995.0,52.6374,52.7032,52.628,52.6562,80995.0
2016-02-09 11:30:00,55.99,56.05,55.94,55.97,170163.0,52.6656,52.722,52.6186,52.6468,170163.0
2016-02-09 11:40:00,55.96,56.02,55.93,55.93,69079.0,52.6374,52.6938,52.6091,52.6091,69079.0
2016-02-09 11:50:00,55.94,56.0,55.84,55.85,57569.0,52.6186,52.675,52.5245,52.5339,57569.0
2016-02-09 12:00:00,55.86,55.94,55.75,55.9,95662.0,52.5433,52.6186,52.4398,52.5809,95662.0
2016-02-09 12:10:00,55.89,55.91,55.83,55.87,59307.0,52.5715,52.5903,52.5151,52.5527,59307.0
2016-02-09 12:20:00,55.87,55.98,55.86,55.94,51287.0,52.5527,52.6562,52.5433,52.6186,51287.0
2016-02-09 12:30:00,55.94,56.01,55.9,55.96,120931.0,52.6186,52.6844,52.5809,52.6374,120931.0
2016-02-09 12:40:00,55.97,56.02,55.93,55.98,83048.0,52.6468,52.6938,52.6091,52.6562,83048.0
2016-02-09 12:50:00,55.98,56.05,55.93,56.01,115646.0,52.6562,52.722,52.6091,52.6844,115646.0
2016-02-09 13:00:00,56.0,56.08,55.98,56.0,93808.0,52.675,52.7502,52.6562,52.675,93808.0
2016-02-09 13:10:00,56.0,56.0,55.82,55.93,57904.0,52.675,52.675,52.5057,52.6091,57904.0
2016-02-09 13:20:00,55.95,55.97,55.89,55.95,33725.0,52.628,52.6468,52.5715,52.628,33725.0
2016-02-09 13:30:00,55.96,56.01,55.87,55.9,97704.0,52.6374,52.6844,52.5527,52.5809,97704.0
2016-02-09 13:40:00,55.89,55.98,55.88,55.91,70660.0,52.5715,52.6562,52.5621,52.5903,70660.0
2016-02-09 13:50:00,55.91,55.91,55.81,55.86,110516.0,52.5903,52.5903,52.4963,52.5433,110516.0
2016-02-09 14:00:00,55.86,55.9,55.77,55.89,107504.0,52.5433,52.5809,52.4586,52.5715,107504.0
2016-02-09 14:10:00,55.89,55.9,55.78,55.8,99823.0,52.5715,52.5809,52.4681,52.4869,99823.0
2016-02-09 14:20:00,55.8,55.85,55.68,55.85,92310.0,52.4869,52.5339,52.374,52.5339,92310.0
2016-02-09 14:30:00,55.86,55.9,55.84,55.89,98599.0,52.5433,52.5809,52.5245,52.5715,98599.0
2016-02-09 14:40:00,55.89,55.92,55.84,55.89,120472.0,52.5715,52.5997,52.5245,52.5715,120472.0
2016-02-09 14:50:00,55.89,55.94,55.82,55.88,108536.0,52.5715,52.6186,52.5057,52.5621,108536.0
2016-02-09 15:00:00,55.88,55.99,55.86,55.9,232316.0,52.5621,52.6656,52.5433,52.5809,232316.0
2016-02-09 15:10:00,55.9,55.95,55.89,55.94,205330.0,52.5809,52.628,52.5715,52.6186,205330.0
2016-02-09 15:20:00,55.95,55.97,55.83,55.83,114268.0,52.628,52.6468,52.5151,52.5151,114268.0
2016-02-09 15:30:00,55.83,55.91,55.82,55.87,152635.0,52.5151,52.5903,52.5057,52.5527,152635.0
2016-02-09 15:40:00,55.88,55.9,55.8,55.85,415692.0,52.5621,52.5809,52.4869,52.5339,415692.0
2016-02-09 15:50:00,55.85,55.98,55.84,55.92,911331.0,52.5339,52.6562,52.5245,52.5997,911331.0
2016-02-10 09:30:00,55.8,56.11,55.67,55.79,58396.0,52.4869,52.7785,52.3646,52.4775,58396.0
2016-02-10 09:40:00,55.83,55.9,55.43,55.45,67045.0,52.5151,52.5809,52.1388,52.1576,67045.0
2016-02-10 09:50:00,55.46,55.53,55.35,55.42,79671.0,52.1671,52.2329,52.0636,52.1294,79671.0
2016-02-10 10:00:00,55.44,55.52,55.26,55.3,62679.0,52.1482,52.2235,51.9789,52.0166,62679.0
2016-02-10 10:10:00,55.3,55.53,55.2,55.35,313041.0,52.0166,52.2329,51.9225,52.0636,313041.0
2016-02-10 10:20:00,55.34,55.58,55.33,55.5,110647.0,52.0542,52.2799,52.0448,52.2047,110647.0
2016-02-10 10:30:00,55.5,55.59,55.4,55.5,137604.0,52.2047,52.2893,52.1106,52.2047,137604.0
2016-02-10 10:40:00,55.51,55.61,55.47,55.58,86208.0,52.2141,52.3081,52.1765,52.2799,86208.0
2016-02-10 10:50:00,55.57,55.62,55.45,55.56,60382.0,52.2705,52.3176,52.1576,52.2611,60382.0
2016-02-10 11:00:00,55.56,55.6,55.46,55.53,53174.0,52.2611,52.2987,52.1671,52.2329,53174.0
2016-02-10 11:10:00,55.54,55.78,55.54,55.7,72731.0,52.2423,52.4681,52.2423,52.3928,72731.0
2016-02-10 11:20:00,55.7,55.81,55.64,55.75,86165.0,52.3928,52.4963,52.3364,52.4398,86165.0
2016-02-10 11:30:00,55.75,55.91,55.74,55.9,135163.0,52.4398,52.5903,52.4304,52.5809,135163.0
2016-02-10 11:40:00,55.9,55.96,55.89,55.94,98387.0,52.5809,52.6374,52.5715,52.6186,98387.0
2016-02-10 11:50:00,55.93,56.01,55.9,55.95,192463.0,52.6091,52.6844,52.5809,52.628,192463.0
2016-02-10 12:00:00,55.96,56.12,55.9,56.12,36007.0,52.6374,52.7879,52.5809,52.7879,36007.0
2016-02-10 12:10:00,56.12,56.19,56.07,56.17,30357.0,52.7879,52.8537,52.7408,52.8349,30357.0
2016-02-10 12:20:00,56.17,56.19,56.09,56.13,61264.0,52.8349,52.8537,52.7596,52.7973,61264.0
2016-02-10 12:30:00,56.14,56.14,56.0,56.06,49366.0,52.8067,52.8067,52.675,52.7314,49366.0
2016-02-10 12:40:00,56.07,56.21,56.05,56.2,44974.0,52.7408,52.8725,52.722,52.8631,44974.0
2016-02-10 12:50:00,56.2,56.22,56.13,56.19,37296.0,52.8631,52.8819,52.7973,52.8537,37296.0
2016-02-10 13:00:00,56.18,56.31,56.18,56.24,40969.0,52.8443,52.9666,52.8443,52.9007,40969.0
2016-02-10 13:10:00,56.24,56.32,56.19,56.32,56608.0,52.9007,52.976,52.8537,52.976,56608.0
2016-02-10 13:20:00,56.32,56.36,56.27,56.3,28416.0,52.976,53.0136,52.929,52.9572,28416.0
2016-02-10 13:30:00,56.29,56.31,56.18,56.19,50326.0,52.9478,52.9666,52.8443,52.8537,50326.0
2016-02-10 13:40:00,56.2,56.22,56.15,56.18,59548.0,52.8631,52.8819,52.8161,52.8443,59548.0
2016-02-10 13:50:00,56.17,56.21,56.15,56.2,61185.0,52.8349,52.8725,52.8161,52.8631,61185.0
2016-02-10 14:00:00,56.2,56.31,56.19,56.3,127091.0,52.8631,52.9666,52.8537,52.9572,127091.0
2016-02-10 14:10:00,56.3,56.52,56.3,56.5,103804.0,52.9572,53.1641,52.9572,53.1453,103804.0
2016-02-10 14:20:00,56.5,56.52,56.46,56.5,52448.0,53.1453,53.1641,53.1077,53.1453,52448.0
2016-02-10 14:30:00,56.5,56.52,56.4,56.45,89294.0,53.1453,53.1641,53.0512,53.0983,89294.0
2016-02-10 14:40:00,56.44,56.46,56.39,56.45,51445.0,53.0889,53.1077,53.0418,53.0983,51445.0
2016-02-10 14:50:00,56.45,56.47,56.43,56.45,58911.0,53.0983,53.1171,53.0795,53.0983,58911.0
2016-02-10 15:00:00,56.45,56.57,56.45,56.51,100753.0,53.0983,53.2111,53.0983,53.1547,100753.0
2016-02-10 15:10:00,56.52,56.54,56.36,56.36,63900.0,53.1641,53.1829,53.0136,53.0136,63900.0
2016-02-10 15:20:00,56.36,56.5,56.35,56.35,71492.0,53.0136,53.1453,53.0042,53.0042,71492.0
2016-02-10 15:30:00,56.35,56.38,56.24,56.25,94947.0,53.0042,53.0324,52.9007,52.9101,94947.0
2016-02-10 15:40:00,56.25,56.26,56.13,56.15,253665.0,52.9101,52.9196,52.7973,52.8161,253665.0
2016-02-10 15:50:00,56.15,56.21,56.12,56.17,368535.0,52.8161,52.8725,52.7879,52.8349,368535.0
2016-02-11 09:30:00,55.88,56.48,55.72,56.02,92255.0,52.5621,53.1265,52.4116,52.6938,92255.0
2016-02-11 09:40:00,56.02,56.22,55.97,56.03,87938.0,52.6938,52.8819,52.6468,52.7032,87938.0
2016-02-11 09:50:00,56.01,56.01,55.6,55.6,54527.0,52.6844,52.6844,52.2987,52.2987,54527.0
2016-02-11 10:00:00,55.57,55.78,55.45,55.52,94435.0,52.2705,52.4681,52.1576,52.2235,94435.0
2016-02-11 10:10:00,55.53,55.72,55.43,55.57,89473.0,52.2329,52.4116,52.1388,52.2705,89473.0
2016-02-11 10:20:00,55.56,55.8,55.53,55.69,82725.0,52.2611,52.4869,52.2329,52.3834,82725.0
2016-02-11 10:30:00,55.71,55.77,55.56,55.59,66609.0,52.4022,52.4586,52.2611,52.2893,66609.0
2016-02-11 10:40:00,55.6,55.67,55.57,55.66,61415.0,52.2987,52.3646,52.2705,52.3552,61415.0
2016-02-11 10:50:00,55.66,55.68,55.53,55.56,48758.0,52.3552,52.374,52.2329,52.2611,48758.0
2016-02-11 11:00:00,55.56,55.71,55.49,55.71,66214.0,52.2611,52.4022,52.1953,52.4022,66214.0
2016-02-11 11:10:00,55.7,55.86,55.67,55.68,58971.0,52.3928,52.5433,52.3646,52.374,58971.0
2016-02-11 11:20:00,55.69,55.72,55.55,55.65,73554.0,52.3834,52.4116,52.2517,52.3458,73554.0
2016-02-11 11:30:00,55.66,55.67,55.56,55.67,40909.0,52.3552,52.3646,52.2611,52.3646,40909.0
2016-02-11 11:40:00,55.67,55.67,55.54,55.54,38379.0,52.3646,52.3646,52.2423,52.2423,38379.0
2016-02-11 11:50:00,55.55,55.6,55.51,55.52,33152.0,52.2517,52.2987,52.2141,52.2235,33152.0
2016-02-11 12:00:00,55.52,55.54,55.47,55.47,38201.0,52.2235,52.2423,52.1765,52.1765,38201.0
2016-02-11 12:10:00,55.47,55.47,55.38,55.41,33802.0,52.1765,52.1765,52.0918,52.12,33802.0
2016-02-11 12:20:00,55.4,55.52,55.4,55.48,53718.0,52.1106,52.2235,52.1106,52.1859,53718.0
2016-02-11 12:30:00,55.47,55.47,55.37,55.4,33930.0,52.1765,52.1765,52.0824,52.1106,33930.0
2016-02-11 12:40:00,55.4,55.42,55.34,55.35,40222.0,52.1106,52.1294,52.0542,52.0636,40222.0
2016-02-11 12:50:00,55.36,55.44,55.32,55.44,31172.0,52.073,52.1482,52.0354,52.1482,31172.0
2016-02-11 13:00:00,55.44,55.52,55.4,55.43,41317.0,52.1482,52.2235,52.1106,52.1388,41317.0
2016-02-11 13:10:00,55.44,55.5,55.43,55.46,38302.0,52.1482,52.2047,52.1388,52.1671,38302.0
2016-02-11 13:20:00,55.45,55.5,55.38,55.39,38668.0,52.1576,52.2047,52.0918,52.1012,38668.0
2016-02-11 13:30:00,55.38,55.41,55.23,55.26,49646.0,52.0918,52.12,51.9507,51.9789,49646.0
2016-02-11 13:40:00,55.27,55.27,55.2,55.21,36346.0,51.9883,51.9883,51.9225,51.9319,36346.0
2016-02-11 13:50:00,55.21,55.28,55.21,55.25,49605.0,51.9319,51.9977,51.9319,51.9695,49605.0
2016-02-11 14:00:00,55.25,55.33,55.23,55.3,41266.0,51.9695,52.0448,51.9507,52.0166,41266.0
2016-02-11 14:10:00,55.29,55.3,55.17,55.17,36950.0,52.0071,52.0166,51.8943,51.8943,36950.0
2016-02-11 14:20:00,55.18,55.27,55.12,55.14,51357.0,51.9037,51.9883,51.8472,51.8661,51357.0
2016-02-11 14:30:00,55.14,55.31,55.14,55.3,58626.0,51.8661,52.026,51.8661,52.0166,58626.0
2016-02-11 14:40:00,55.31,55.34,55.19,55.33,97602.0,52.026,52.0542,51.9131,52.0448,97602.0
2016-02-11 14:50:00,55.32,55.46,55.25,55.27,72344.0,52.0354,52.1671,51.9695,51.9883,72344.0
2016-02-11 15:00:00,55.28,55.3,55.15,55.21,73103.0,51.9977,52.0166,51.8755,51.9319,73103.0
2016-02-11 15:10:00,55.21,55.28,55.19,55.19,83975.0,51.9319,51.9977,51.9131,51.9131,83975.0
2016-02-11 15:20:00,55.19,55.22,55.14,55.18,128607.0,51.9131,51.9413,51.8661,51.9037,128607.0
2016-02-11 15:30:00,55.17,55.19,55.1,55.17,168940.0,51.8943,51.9131,51.8284,51.8943,168940.0
2016-02-11 15:40:00,55.16,55.22,55.08,55.21,216219.0,51.8849,51.9413,51.8096,51.9319,216219.0
2016-02-11 15:50:00,55.22,55.25,55.18,55.19,378056.0,51.9413,51.9695,51.9037,51.9131,378056.0
2016-02-12 09:30:00,55.26,55.46,54.7,54.93,90874.0,51.9789,52.1671,51.4522,51.6685,90874.0
2016-02-12 09:40:00,54.92,55.3,54.9,55.22,91617.0,51.6591,52.0166,51.6403,51.9413,91617.0
2016-02-12 09:50:00,55.25,55.36,55.09,55.35,102511.0,51.9695,52.073,51.819,52.0636,102511.0
2016-02-12 10:00:00,55.35,55.59,55.33,55.47,20658.0,52.0636,52.2893,52.0448,52.1765,20658.0
2016-02-12 10:10:00,55.47,55.48,55.1,55.1,33202.0,52.1765,52.1859,51.8284,51.8284,33202.0
2016-02-12 10:20:00,55.12,55.29,55.11,55.2,24212.0,51.8472,52.0071,51.8378,51.9225,24212.0
2016-02-12 10:30:00,55.2,55.23,55.03,55.12,22240.0,51.9225,51.9507,51.7626,51.8472,22240.0
2016-02-12 10:40:00,55.11,55.29,55.11,55.12,30862.0,51.8378,52.0071,51.8378,51.8472,30862.0
2016-02-12 10:50:00,55.12,55.12,54.92,54.99,38173.0,51.8472,51.8472,51.6591,51.725,38173.0
2016-02-12 11:00:00,55.0,55.06,54.86,54.96,48374.0,51.7344,51.7908,51.6027,51.6967,48374.0
2016-02-12 11:10:00,54.96,55.03,54.91,54.94,34625.0,51.6967,51.7626,51.6497,51.6779,34625.0
2016-02-12 11:20:00,54.92,55.02,54.87,54.87,42450.0,51.6591,51.7532,51.6121,51.6121,42450.0
2016-02-12 11:30:00,54.88,54.99,54.86,54.98,32739.0,51.6215,51.725,51.6027,51.7156,32739.0
2016-02-12 11:40:00,54.98,55.0,54.86,54.88,46609.0,51.7156,51.7344,51.6027,51.6215,46609.0
2016-02-12 11:50:00,54.88,54.91,54.68,54.9,89937.0,51.6215,51.6497,51.4334,51.6403,89937.0
2016-02-12 12:00:00,54.89,54.94,54.67,54.68,42670.0,51.6309,51.6779,51.424,51.4334,42670.0
2016-02-12 12:10:00,54.67,54.75,54.59,54.61,55596.0,51.424,51.4992,51.3487,51.3675,55596.0
2016-02-12 12:20:00,54.59,54.62,54.45,54.58,83167.0,51.3487,51.3769,51.217,51.3393,83167.0
2016-02-12 12:30:00,54.59,54.69,54.5,54.58,86691.0,51.3487,51.4428,51.2641,51.3393,86691.0
2016-02-12 12:40:00,54.6,54.82,54.57,54.81,20694.0,51.3581,51.5651,51.3299,51.5556,20694.0
2016-02-12 12:50:00,54.82,54.85,54.75,54.83,18634.0,51.5651,51.5933,51.4992,51.5745,18634.0
2016-02-12 13:00:00,54.83,54.98,54.83,54.88,25103.0,51.5745,51.7156,51.5745,51.6215,25103.0
2016-02-12 13:10:00,54.87,54.93,54.78,54.88,48383.0,51.6121,51.6685,51.5274,51.6215,48383.0
2016-02-12 13:20:00,54.89,54.99,54.88,54.91,56497.0,51.6309,51.725,51.6215,51.6497,56497.0
2016-02-12 13:30:00,54.91,54.99,54.87,54.89,48185.0,51.6497,51.725,51.6121,51.6309,48185.0
2016-02-12 13:40:00,54.88,54.99,54.88,54.99,59369.0,51.6215,51.725,51.6215,51.725,59369.0
2016-02-12 13:50:00,55.0,55.19,54.99,55.17,29765.0,51.7344,51.9131,51.725,51.8943,29765.0
2016-02-12 14:00:00,55.17,55.19,55.07,55.09,85538.0,51.8943,51.9131,51.8002,51.819,85538.0
2016-02-12 14:10:00,55.09,55.11,55.06,55.06,53957.0,51.819,51.8378,51.7908,51.7908,53957.0
2016-02-12 14:20:00,55.07,55.18,55.03,55.03,71485.0,51.8002,51.9037,51.7626,51.7626,71485.0
2016-02-12 14:30:00,55.04,55.06,54.93,54.97,30709.0,51.772,51.7908,51.6685,51.7061,30709.0
2016-02-12 14:40:00,54.97,55.01,54.94,54.97,32432.0,51.7061,51.7438,51.6779,51.7061,32432.0
2016-02-12 14:50:00,54.98,55.02,54.94,54.97,32738.0,51.7156,51.7532,51.6779,51.7061,32738.0
2016-02-12 15:00:00,54.97,55.13,54.95,55.05,38933.0,51.7061,51.8566,51.6873,51.7814,38933.0
2016-02-12 15:10:00,55.05,55.17,55.01,55.17,115748.0,51.7814,51.8943,51.7438,51.8943,115748.0
2016-02-12 15:20:00,55.17,55.28,55.14,55.28,74893.0,51.8943,51.9977,51.8661,51.9977,74893.0
2016-02-12 15:30:00,55.27,55.27,55.17,55.19,122035.0,51.9883,51.9883,51.8943,51.9131,122035.0
2016-02-12 15:40:00,55.19,55.26,55.12,55.16,191726.0,51.9131,51.9789,51.8472,51.8849,191726.0
2016-02-12 15:50:00,55.17,55.22,55.1,55.2,226519.0,51.8943,51.9413,51.8284,51.9225,226519.0
2016-02-16 09:30:00,55.8,55.8,55.24,55.36,100343.0,52.4869,52.4869,51.9601,52.073,100343.0
2016-02-16 09:40:00,55.37,55.55,55.26,55.36,65947.0,52.0824,52.2517,51.9789,52.073,65947.0
2016-02-16 09:50:00,55.37,55.65,55.34,55.56,73826.0,52.0824,52.3458,52.0542,52.2611,73826.0
2016-02-16 10:00:00,55.57,55.84,55.55,55.76,57979.0,52.2705,52.5245,52.2517,52.4492,57979.0
2016-02-16 10:10:00,55.74,55.83,55.6,55.66,81927.0,52.4304,52.5151,52.2987,52.3552,81927.0
2016-02-16 10:20:00,55.65,55.8,55.65,55.78,67969.0,52.3458,52.4869,52.3458,52.4681,67969.0
2016-02-16 10:30:00,55.78,55.79,55.49,55.49,103856.0,52.4681,52.4775,52.1953,52.1953,103856.0
2016-02-16 10:40:00,55.49,55.63,55.44,55.6,68149.0,52.1953,52.327,52.1482,52.2987,68149.0
2016-02-16 10:50:00,55.59,55.61,55.44,55.56,173305.0,52.2893,52.3081,52.1482,52.2611,173305.0
2016-02-16 11:00:00,55.57,55.71,55.55,55.7,67351.0,52.2705,52.4022,52.2517,52.3928,67351.0
2016-02-16 11:10:00,55.71,55.77,55.65,55.71,64674.0,52.4022,52.4586,52.3458,52.4022,64674.0
2016-02-16 11:20:00,55.72,55.78,55.63,55.77,70108.0,52.4116,52.4681,52.327,52.4586,70108.0
2016-02-16 11:30:00,55.77,55.85,55.73,55.85,158528.0,52.4586,52.5339,52.421,52.5339,158528.0
2016-02-16 11:40:00,55.85,55.97,55.84,55.88,40738.0,52.5339,52.6468,52.5245,52.5621,40738.0
2016-02-16 11:50:00,55.87,55.87,55.75,55.81,41030.0,52.5527,52.5527,52.4398,52.4963,41030.0
2016-02-16 12:00:00,55.8,55.89,55.77,55.87,33254.0,52.4869,52.5715,52.4586,52.5527,33254.0
2016-02-16 12:10:00,55.87,55.93,55.86,55.88,77654.0,52.5527,52.6091,52.5433,52.5621,77654.0
2016-02-16 12:20:00,55.87,55.89,55.75,55.83,73102.0,52.5527,52.5715,52.4398,52.5151,73102.0
2016-02-16 12:30:00,55.83,55.83,55.69,55.76,26890.0,52.5151,52.5151,52.3834,52.4492,26890.0
2016-02-16 12:40:00,55.75,55.83,55.68,55.71,29324.0,52.4398,52.5151,52.374,52.4022,29324.0
2016-02-16 12:50:00,55.71,55.75,55.67,55.73,26488.0,52.4022,52.4398,52.3646,52.421,26488.0
2016-02-16 13:00:00,55.74,55.84,55.74,55.79,21091.0,52.4304,52.5245,52.4304,52.4775,21091.0
2016-02-16 13:10:00,55.81,55.85,55.74,55.76,25360.0,52.4963,52.5339,52.4304,52.4492,25360.0
2016-02-16 13:20:00,55.75,55.76,55.65,55.65,38262.0,52.4398,52.4492,52.3458,52.3458,38262.0
2016-02-16 13:30:00,55.64,55.64,55.51,55.53,85372.0,52.3364,52.3364,52.2141,52.2329,85372.0
2016-02-16 13:40:00,55.53,55.56,55.45,55.45,47086.0,52.2329,52.2611,52.1576,52.1576,47086.0
2016-02-16 13:50:00,55.45,55.47,55.39,55.46,39047.0,52.1576,52.1765,52.1012,52.1671,39047.0
2016-02-16 14:00:00,55.46,55.57,55.45,55.53,52778.0,52.1671,52.2705,52.1576,52.2329,52778.0
2016-02-16 14:10:00,55.53,55.63,55.52,55.58,34052.0,52.2329,52.327,52.2235,52.2799,34052.0
2016-02-16 14:20:00,55.59,55.64,55.58,55.63,29887.0,52.2893,52.3364,52.2799,52.327,29887.0
2016-02-16 14:30:00,55.63,55.7,55.62,55.62,23108.0,52.327,52.3928,52.3176,52.3176,23108.0
2016-02-16 14:40:00,55.62,55.66,55.61,55.61,22137.0,52.3176,52.3552,52.3081,52.3081,22137.0
2016-02-16 14:50:00,55.6,55.66,55.6,55.61,37080.0,52.2987,52.3552,52.2987,52.3081,37080.0
2016-02-16 15:00:00,55.61,55.63,55.6,55.6,26116.0,52.3081,52.327,52.2987,52.2987,26116.0
2016-02-16 15:10:00,55.61,55.7,55.61,55.69,38221.0,52.3081,52.3928,52.3081,52.3834,38221.0
2016-02-16 15:20:00,55.69,55.7,55.61,55.62,37124.0,52.3834,52.3928,52.3081,52.3176,37124.0
2016-02-16 15:30:00,55.61,55.65,55.6,55.65,45455.0,52.3081,52.3458,52.2987,52.3458,45455.0
2016-02-16 15:40:00,55.65,55.69,55.62,55.64,79990.0,52.3458,52.3834,52.3176,52.3364,79990.0
2016-02-16 15:50:00,55.64,55.77,55.62,55.73,248609.0,52.3364,52.4586,52.3176,52.421,248609.0
2016-02-17 09:30:00,56.06,56.52,55.41,55.42,63039.0,52.7314,53.1641,52.12,52.1294,63039.0
2016-02-17 09:40:00,55.42,55.72,55.38,55.62,50106.0,52.1294,52.4116,52.0918,52.3176,50106.0
2016-02-17 09:50:00,55.66,55.86,55.65,55.68,56202.0,52.3552,52.5433,52.3458,52.374,56202.0
2016-02-17 10:00:00,55.67,55.82,55.64,55.8,76171.0,52.3646,52.5057,52.3364,52.4869,76171.0
2016-02-17 10:10:00,55.81,55.83,55.64,55.83,56072.0,52.4963,52.5151,52.3364,52.5151,56072.0
2016-02-17 10:20:00,55.83,55.93,55.74,55.8,46199.0,52.5151,52.6091,52.4304,52.4869,46199.0
2016-02-17 10:30:00,55.79,55.86,55.78,55.85,49303.0,52.4775,52.5433,52.4681,52.5339,49303.0
2016-02-17 10:40:00,55.84,55.87,55.78,55.86,61293.0,52.5245,52.5527,52.4681,52.5433,61293.0
2016-02-17 10:50:00,55.86,55.93,55.8,55.86,83252.0,52.5433,52.6091,52.4869,52.5433,83252.0
2016-02-17 11:00:00,55.85,55.88,55.77,55.84,62124.0,52.5339,52.5621,52.4586,52.5245,62124.0
2016-02-17 11:10:00,55.84,56.03,55.84,56.02,65992.0,52.5245,52.7032,52.5245,52.6938,65992.0
2016-02-17 11:20:00,56.01,56.04,55.92,55.96,52438.0,52.6844,52.7126,52.5997,52.6374,52438.0
2016-02-17 11:30:00,55.95,56.01,55.85,56.0,43738.0,52.628,52.6844,52.5339,52.675,43738.0
2016-02-17 11:40:00,56.0,56.01,55.82,55.84,58570.0,52.675,52.6844,52.5057,52.5245,58570.0
2016-02-17 11:50:00,55.85,55.89,55.78,55.83,43063.0,52.5339,52.5715,52.4681,52.5151,43063.0
2016-02-17 12:00:00,55.83,55.94,55.76,55.94,38392.0,52.5151,52.6186,52.4492,52.6186,38392.0
2016-02-17 12:10:00,55.95,55.95,55.77,55.78,35997.0,52.628,52.628,52.4586,52.4681,35997.0
2016-02-17 12:20:00,55.78,55.89,55.78,55.85,47399.0,52.4681,52.5715,52.4681,52.5339,47399.0
2016-02-17 12:30:00,55.85,55.9,55.85,55.89,29057.0,52.5339,52.5809,52.5339,52.5715,29057.0
2016-02-17 12:40:00,55.88,55.99,55.86,55.87,35075.0,52.5621,52.6656,52.5433,52.5527,35075.0
2016-02-17 12:50:00,55.87,55.87,55.73,55.81,36621.0,52.5527,52.5527,52.421,52.4963,36621.0
2016-02-17 13:00:00,55.82,55.91,55.78,55.81,43588.0,52.5057,52.5903,52.4681,52.4963,43588.0
2016-02-17 13:10:00,55.8,55.83,55.79,55.8,24893.0,52.4869,52.5151,52.4775,52.4869,24893.0
2016-02-17 13:20:00,55.81,55.84,55.75,55.82,52249.0,52.4963,52.5245,52.4398,52.5057,52249.0
2016-02-17 13:30:00,55.82,55.89,55.77,55.89,85485.0,52.5057,52.5715,52.4586,52.5715,85485.0
2016-02-17 13:40:00,55.9,55.93,55.83,55.91,147313.0,52.5809,52.6091,52.5151,52.5903,147313.0
2016-02-17 13:50:00,55.9,55.91,55.84,55.9,160289.0,52.5809,52.5903,52.5245,52.5809,160289.0
2016-02-17 14:00:00,55.9,55.92,55.83,55.83,57454.0,52.5809,52.5997,52.5151,52.5151,57454.0
2016-02-17 14:10:00,55.83,55.91,55.78,55.87,62893.0,52.5151,52.5903,52.4681,52.5527,62893.0
2016-02-17 14:20:00,55.87,55.93,55.87,55.89,55300.0,52.5527,52.6091,52.5527,52.5715,55300.0
2016-02-17 14:30:00,55.88,55.92,55.84,55.9,50721.0,52.5621,52.5997,52.5245,52.5809,50721.0
2016-02-17 14:40:00,55.9,55.92,55.82,55.89,57177.0,52.5809,52.5997,52.5057,52.5715,57177.0
2016-02-17 14:50:00,55.89,55.92,55.83,55.84,141812.0,52.5715,52.5997,52.5151,52.5245,141812.0
2016-02-17 15:00:00,55.84,55.93,55.83,55.93,65514.0,52.5245,52.6091,52.5151,52.6091,65514.0
2016-02-17 15:10:00,55.92,55.93,55.84,55.87,85706.0,52.5997,52.6091,52.5245,52.5527,85706.0
2016-02-17 15:20:00,55.88,55.91,55.84,55.89,70836.0,52.5621,52.5903,52.5245,52.5715,70836.0
2016-02-17 15:30:00,55.9,55.91,55.87,55.9,229001.0,52.5809,52.5903,52.5527,52.5809,229001.0
2016-02-17 15:40:00,55.89,55.91,55.83,55.83,250449.0,52.5715,52.5903,52.5151,52.5151,250449.0
2016-02-17 15:50:00,55.84,55.84,55.68,55.78,449473.0,52.5245,52.5245,52.374,52.4681,449473.0
2016-02-18 09:30:00,55.6,55.69,54.95,55.52,117919.0,52.2987,52.3834,51.6873,52.2235,117919.0
2016-02-18 09:40:00,55.52,55.96,55.47,55.88,57383.0,52.2235,52.6374,52.1765,52.5621,57383.0
2016-02-18 09:50:00,55.86,55.86,55.54,55.75,59605.0,52.5433,52.5433,52.2423,52.4398,59605.0
2016-02-18 10:00:00,55.76,56.1,55.71,56.08,103114.0,52.4492,52.7691,52.4022,52.7502,103114.0
2016-02-18 10:10:00,56.07,56.12,55.75,55.76,107815.0,52.7408,52.7879,52.4398,52.4492,107815.0
2016-02-18 10:20:00,55.76,55.96,55.54,55.59,88096.0,52.4492,52.6374,52.2423,52.2893,88096.0
2016-02-18 10:30:00,55.58,55.81,55.58,55.78,54825.0,52.2799,52.4963,52.2799,52.4681,54825.0
2016-02-18 10:40:00,55.79,55.95,55.79,55.91,51612.0,52.4775,52.628,52.4775,52.5903,51612.0
2016-02-18 10:50:00,55.92,55.98,55.61,55.61,118548.0,52.5997,52.6562,52.3081,52.3081,118548.0
2016-02-18 11:00:00,55.6,55.86,55.58,55.86,53849.0,52.2987,52.5433,52.2799,52.5433,53849.0
2016-02-18 11:10:00,55.85,55.96,55.8,55.91,59164.0,52.5339,52.6374,52.4869,52.5903,59164.0
2016-02-18 11:20:00,55.91,56.21,55.88,56.08,69816.0,52.5903,52.8725,52.5621,52.7502,69816.0
2016-02-18 11:30:00,56.09,56.31,56.08,56.31,78928.0,52.7596,52.9666,52.7502,52.9666,78928.0
2016-02-18 11:40:00,56.32,56.38,56.19,56.19,39407.0,52.976,53.0324,52.8537,52.8537,39407.0
2016-02-18 11:50:00,56.17,56.24,56.14,56.19,30811.0,52.8349,52.9007,52.8067,52.8537,30811.0
2016-02-18 12:00:00,56.19,56.19,56.05,56.09,36683.0,52.8537,52.8537,52.722,52.7596,36683.0
2016-02-18 12:10:00,56.11,56.23,56.09,56.19,38630.0,52.7785,52.8913,52.7596,52.8537,38630.0
2016-02-18 12:20:00,56.19,56.23,56.13,56.18,44994.0,52.8537,52.8913,52.7973,52.8443,44994.0
2016-02-18 12:30:00,56.16,56.19,56.1,56.17,27699.0,52.8255,52.8537,52.7691,52.8349,27699.0
2016-02-18 12:40:00,56.17,56.23,56.14,56.19,34008.0,52.8349,52.8913,52.8067,52.8537,34008.0
2016-02-18 12:50:00,56.19,56.19,56.11,56.14,32405.0,52.8537,52.8537,52.7785,52.8067,32405.0
2016-02-18 13:00:00,56.15,56.16,56.07,56.14,41496.0,52.8161,52.8255,52.7408,52.8067,41496.0
2016-02-18 13:10:00,56.13,56.15,56.02,56.05,37061.0,52.7973,52.8161,52.6938,52.722,37061.0
2016-02-18 13:20:00,56.07,56.18,56.06,56.11,82575.0,52.7408,52.8443,52.7314,52.7785,82575.0
2016-02-18 13:30:00,56.11,56.14,55.99,56.09,89315.0,52.7785,52.8067,52.6656,52.7596,89315.0
2016-02-18 13:40:00,56.09,56.12,55.96,55.96,93804.0,52.7596,52.7879,52.6374,52.6374,93804.0
2016-02-18 13:50:00,55.96,55.97,55.78,55.8,107682.0,52.6374,52.6468,52.4681,52.4869,107682.0
2016-02-18 14:00:00,55.81,56.0,55.8,55.96,80532.0,52.4963,52.675,52.4869,52.6374,80532.0
2016-02-18 14:10:00,55.97,56.01,55.92,55.92,114329.0,52.6468,52.6844,52.5997,52.5997,114329.0
2016-02-18 14:20:00,55.91,55.91,55.77,55.84,102148.0,52.5903,52.5903,52.4586,52.5245,102148.0
2016-02-18 14:30:00,55.84,55.86,55.8,55.84,126327.0,52.5245,52.5433,52.4869,52.5245,126327.0
2016-02-18 14:40:00,55.85,55.94,55.84,55.94,86974.0,52.5339,52.6186,52.5245,52.6186,86974.0
2016-02-18 14:50:00,55.94,55.98,55.89,55.95,132888.0,52.6186,52.6562,52.5715,52.628,132888.0
2016-02-18 15:00:00,55.95,55.95,55.8,55.82,78149.0,52.628,52.628,52.4869,52.5057,78149.0
2016-02-18 15:10:00,55.82,55.94,55.79,55.9,130280.0,52.5057,52.6186,52.4775,52.5809,130280.0
2016-02-18 15:20:00,55.9,55.91,55.82,55.82,99418.0,52.5809,52.5903,52.5057,52.5057,99418.0
2016-02-18 15:30:00,55.82,56.04,55.82,56.04,101477.0,52.5057,52.7126,52.5057,52.7126,101477.0
2016-02-18 15:40:00,56.04,56.13,55.99,56.0,315616.0,52.7126,52.7973,52.6656,52.675,315616.0
2016-02-18 15:50:00,56.0,56.08,55.96,56.0,403506.0,52.675,52.7502,52.6374,52.675,403506.0
2016-02-19 09:30:00,56.08,56.13,55.59,55.7,237886.0,52.7502,52.7973,52.2893,52.3928,237886.0
2016-02-19 09:40:00,55.66,55.71,55.31,55.68,80227.0,52.3552,52.4022,52.026,52.374,80227.0
2016-02-19 09:50:00,55.7,55.81,55.64,55.78,48610.0,52.3928,52.4963,52.3364,52.4681,48610.0
2016-02-19 10:00:00,55.79,55.96,55.75,55.82,171443.0,52.4775,52.6374,52.4398,52.5057,171443.0
2016-02-19 10:10:00,55.82,55.82,55.62,55.77,62261.0,52.5057,52.5057,52.3176,52.4586,62261.0
2016-02-19 10:20:00,55.76,55.84,55.71,55.76,69880.0,52.4492,52.5245,52.4022,52.4492,69880.0
2016-02-19 10:30:00,55.76,55.8,55.72,55.77,111420.0,52.4492,52.4869,52.4116,52.4586,111420.0
2016-02-19 10:40:00,55.77,55.91,55.73,55.86,76266.0,52.4586,52.5903,52.421,52.5433,76266.0
2016-02-19 10:50:00,55.87,55.87,55.73,55.75,87371.0,52.5527,52.5527,52.421,52.4398,87371.0
2016-02-19 11:00:00,55.75,55.83,55.73,55.75,83989.0,52.4398,52.5151,52.421,52.4398,83989.0
2016-02-19 11:10:00,55.74,55.81,55.69,55.73,73954.0,52.4304,52.4963,52.3834,52.421,73954.0
2016-02-19 11:20:00,55.74,55.77,55.69,55.73,69324.0,52.4304,52.4586,52.3834,52.421,69324.0
2016-02-19 11:30:00,55.72,55.76,55.68,55.76,65259.0,52.4116,52.4492,52.374,52.4492,65259.0
2016-02-19 11:40:00,55.75,55.95,55.74,55.9,40629.0,52.4398,52.628,52.4304,52.5809,40629.0
2016-02-19 11:50:00,55.91,55.91,55.79,55.89,26703.0,52.5903,52.5903,52.4775,52.5715,26703.0
2016-02-19 12:00:00,55.88,55.9,55.78,55.79,44819.0,52.5621,52.5809,52.4681,52.4775,44819.0
2016-02-19 12:10:00,55.8,55.92,55.8,55.89,28573.0,52.4869,52.5997,52.4869,52.5715,28573.0
2016-02-19 12:20:00,55.89,55.9,55.73,55.73,33175.0,52.5715,52.5809,52.421,52.421,33175.0
2016-02-19 12:30:00,55.73,55.78,55.7,55.73,19625.0,52.421,52.4681,52.3928,52.421,19625.0
2016-02-19 12:40:00,55.74,55.8,55.7,55.79,23822.0,52.4304,52.4869,52.3928,52.4775,23822.0
2016-02-19 12:50:00,55.79,55.81,55.74,55.77,58403.0,52.4775,52.4963,52.4304,52.4586,58403.0
2016-02-19 13:00:00,55.77,55.83,55.75,55.82,30792.0,52.4586,52.5151,52.4398,52.5057,30792.0
2016-02-19 13:10:00,55.82,55.85,55.78,55.8,46114.0,52.5057,52.5339,52.4681,52.4869,46114.0
2016-02-19 13:20:00,55.81,55.86,55.8,55.83,23125.0,52.4963,52.5433,52.4869,52.5151,23125.0
2016-02-19 13:30:00,55.83,55.84,55.79,55.81,19133.0,52.5151,52.5245,52.4775,52.4963,19133.0
2016-02-19 13:40:00,55.81,55.83,55.79,55.82,19429.0,52.4963,52.5151,52.4775,52.5057,19429.0
2016-02-19 13:50:00,55.83,55.84,55.78,55.83,30111.0,52.5151,52.5245,52.4681,52.5151,30111.0
2016-02-19 14:00:00,55.82,55.92,55.8,55.88,31708.0,52.5057,52.5997,52.4869,52.5621,31708.0
2016-02-19 14:10:00,55.87,55.89,55.8,55.81,34827.0,52.5527,52.5715,52.4869,52.4963,34827.0
2016-02-19 14:20:00,55.81,55.87,55.79,55.8,47052.0,52.4963,52.5527,52.4775,52.4869,47052.0
2016-02-19 14:30:00,55.8,55.82,55.77,55.79,48818.0,52.4869,52.5057,52.4586,52.4775,48818.0
2016-02-19 14:40:00,55.78,55.82,55.72,55.78,47632.0,52.4681,52.5057,52.4116,52.4681,47632.0
2016-02-19 14:50:00,55.78,55.83,55.78,55.78,89333.0,52.4681,52.5151,52.4681,52.4681,89333.0
2016-02-19 15:00:00,55.79,55.79,55.66,55.7,34173.0,52.4775,52.4775,52.3552,52.3928,34173.0
2016-02-19 15:10:00,55.7,55.76,55.69,55.75,45613.0,52.3928,52.4492,52.3834,52.4398,45613.0
2016-02-19 15:20:00,55.75,55.83,55.75,55.81,49770.0,52.4398,52.5151,52.4398,52.4963,49770.0
2016-02-19 15:30:00,55.81,55.85,55.8,55.84,80616.0,52.4963,52.5339,52.4869,52.5245,80616.0
2016-02-19 15:40:00,55.85,55.89,55.79,55.88,152000.0,52.5339,52.5715,52.4775,52.5621,152000.0
2016-02-19 15:50:00,55.88,55.9,55.81,55.9,265007.0,52.5621,52.5809,52.4963,52.5809,265007.0
2016-02-22 09:30:00,56.03,56.05,55.73,55.75,66729.0,52.7032,52.722,52.421,52.4398,66729.0
2016-02-22 09:40:00,55.77,55.84,55.64,55.64,113753.0,52.4586,52.5245,52.3364,52.3364,113753.0
2016-02-22 09:50:00,55.64,56.0,55.63,55.96,114801.0,52.3364,52.675,52.327,52.6374,114801.0
2016-02-22 10:00:00,55.96,56.27,55.95,56.14,95777.0,52.6374,52.929,52.628,52.8067,95777.0
2016-02-22 10:10:00,56.14,56.25,56.12,56.2,58734.0,52.8067,52.9101,52.7879,52.8631,58734.0
2016-02-22 10:20:00,56.2,56.3,56.17,56.29,126541.0,52.8631,52.9572,52.8349,52.9478,126541.0
2016-02-22 10:30:00,56.3,56.51,56.28,56.33,85671.0,52.9572,53.1547,52.9384,52.9854,85671.0
2016-02-22 10:40:00,56.32,56.43,56.29,56.36,106260.0,52.976,53.0795,52.9478,53.0136,106260.0
2016-02-22 10:50:00,56.35,56.43,56.3,56.43,44397.0,53.0042,53.0795,52.9572,53.0795,44397.0
2016-02-22 11:00:00,56.42,56.46,56.24,56.28,54585.0,53.0701,53.1077,52.9007,52.9384,54585.0
2016-02-22 11:10:00,56.27,56.36,56.25,56.32,107549.0,52.929,53.0136,52.9101,52.976,107549.0
2016-02-22 11:20:00,56.32,56.34,56.29,56.31,45337.0,52.976,52.9948,52.9478,52.9666,45337.0
2016-02-22 11:30:00,56.3,56.34,56.3,56.32,68250.0,52.9572,52.9948,52.9572,52.976,68250.0
2016-02-22 11:40:00,56.32,56.4,56.24,56.35,105189.0,52.976,53.0512,52.9007,53.0042,105189.0
2016-02-22 11:50:00,56.36,56.38,56.28,56.28,26084.0,53.0136,53.0324,52.9384,52.9384,26084.0
2016-02-22 12:00:00,56.28,56.3,56.23,56.26,39997.0,52.9384,52.9572,52.8913,52.9196,39997.0
2016-02-22 12:10:00,56.26,56.26,56.22,56.24,31028.0,52.9196,52.9196,52.8819,52.9007,31028.0
2016-02-22 12:20:00,56.23,56.26,56.21,56.25,25503.0,52.8913,52.9196,52.8725,52.9101,25503.0
2016-02-22 12:30:00,56.25,56.26,56.14,56.15,47632.0,52.9101,52.9196,52.8067,52.8161,47632.0
2016-02-22 12:40:00,56.16,56.19,56.15,56.17,21411.0,52.8255,52.8537,52.8161,52.8349,21411.0
2016-02-22 12:50:00,56.17,56.22,56.17,56.22,18977.0,52.8349,52.8819,52.8349,52.8819,18977.0
2016-02-22 13:00:00,56.22,56.22,56.14,56.16,32631.0,52.8819,52.8819,52.8067,52.8255,32631.0
2016-02-22 13:10:00,56.15,56.19,56.13,56.16,22313.0,52.8161,52.8537,52.7973,52.8255,22313.0
2016-02-22 13:20:00,56.16,56.17,56.1,56.1,12185.0,52.8255,52.8349,52.7691,52.7691,12185.0
2016-02-22 13:30:00,56.1,56.16,56.05,56.16,28170.0,52.7691,52.8255,52.722,52.8255,28170.0
2016-02-22 13:40:00,56.16,56.22,56.15,56.22,24786.0,52.8255,52.8819,52.8161,52.8819,24786.0
2016-02-22 13:50:00,56.22,56.26,56.21,56.24,25831.0,52.8819,52.9196,52.8725,52.9007,25831.0
2016-02-22 14:00:00,56.24,56.24,56.19,56.22,33020.0,52.9007,52.9007,52.8537,52.8819,33020.0
2016-02-22 14:10:00,56.22,56.25,56.21,56.22,26499.0,52.8819,52.9101,52.8725,52.8819,26499.0
2016-02-22 14:20:00,56.21,56.26,56.21,56.23,75559.0,52.8725,52.9196,52.8725,52.8913,75559.0
2016-02-22 14:30:00,56.24,56.25,56.16,56.17,31575.0,52.9007,52.9101,52.8255,52.8349,31575.0
2016-02-22 14:40:00,56.16,56.25,56.12,56.24,82224.0,52.8255,52.9101,52.7879,52.9007,82224.0
2016-02-22 14:50:00,56.23,56.28,56.2,56.27,44430.0,52.8913,52.9384,52.8631,52.929,44430.0
2016-02-22 15:00:00,56.28,56.3,56.25,56.29,38681.0,52.9384,52.9572,52.9101,52.9478,38681.0
2016-02-22 15:10:00,56.29,56.34,56.28,56.32,55026.0,52.9478,52.9948,52.9384,52.976,55026.0
2016-02-22 15:20:00,56.31,56.32,56.29,56.29,43257.0,52.9666,52.976,52.9478,52.9478,43257.0
2016-02-22 15:30:00,56.29,56.38,56.29,56.38,182263.0,52.9478,53.0324,52.9478,53.0324,182263.0
2016-02-22 15:40:00,56.36,56.51,56.35,56.45,102780.0,53.0136,53.1547,53.0042,53.0983,102780.0
2016-02-22 15:50:00,56.46,56.49,56.41,56.46,372888.0,53.1077,53.1359,53.0606,53.1077,372888.0
2016-02-23 09:30:00,56.3,56.53,56.25,56.42,112028.0,52.9572,53.1735,52.9101,53.0701,112028.0
2016-02-23 09:40:00,56.41,56.5,56.3,56.38,77472.0,53.0606,53.1453,52.9572,53.0324,77472.0
2016-02-23 09:50:00,56.37,56.42,56.19,56.4,43306.0,53.023,53.0701,52.8537,53.0512,43306.0
2016-02-23 10:00:00,56.4,56.64,56.38,56.64,48268.0,53.0512,53.277,53.0324,53.277,48268.0
2016-02-23 10:10:00,56.65,56.93,56.5,56.9,110678.0,53.2864,53.5498,53.1453,53.5216,110678.0
2016-02-23 10:20:00,56.91,57.01,56.9,56.98,98672.0,53.531,53.625,53.5216,53.5968,98672.0
2016-02-23 10:30:00,56.99,57.05,56.92,57.04,69777.0,53.6062,53.6626,53.5404,53.6532,69777.0
2016-02-23 10:40:00,57.05,57.16,57.03,57.16,75491.0,53.6626,53.7661,53.6438,53.7661,75491.0
2016-02-23 10:50:00,57.17,57.23,57.05,57.07,51003.0,53.7755,53.832,53.6626,53.6815,51003.0
2016-02-23 11:00:00,57.05,57.29,57.05,57.25,104992.0,53.6626,53.8884,53.6626,53.8508,104992.0
2016-02-23 11:10:00,57.25,57.29,56.96,56.98,74841.0,53.8508,53.8884,53.578,53.5968,74841.0
2016-02-23 11:20:00,56.98,57.23,56.94,57.19,52239.0,53.5968,53.832,53.5592,53.7943,52239.0
2016-02-23 11:30:00,57.18,57.29,57.15,57.26,36675.0,53.7849,53.8884,53.7567,53.8602,36675.0
2016-02-23 11:40:00,57.26,57.28,57.17,57.17,29748.0,53.8602,53.879,53.7755,53.7755,29748.0
2016-02-23 11:50:00,57.17,57.28,57.13,57.24,34690.0,53.7755,53.879,53.7379,53.8414,34690.0
2016-02-23 12:00:00,57.23,57.25,57.09,57.16,69093.0,53.832,53.8508,53.7003,53.7661,69093.0
2016-02-23 12:10:00,57.16,57.27,57.15,57.19,43996.0,53.7661,53.8696,53.7567,53.7943,43996.0
2016-02-23 12:20:00,57.2,57.35,57.17,57.34,69891.0,53.8037,53.9448,53.7755,53.9354,69891.0
2016-02-23 12:30:00,57.33,57.35,57.16,57.21,48175.0,53.926,53.9448,53.7661,53.8131,48175.0
2016-02-23 12:40:00,57.21,57.33,57.21,57.32,35518.0,53.8131,53.926,53.8131,53.9166,35518.0
2016-02-23 12:50:00,57.31,57.34,57.19,57.23,50986.0,53.9072,53.9354,53.7943,53.832,50986.0
2016-02-23 13:00:00,57.22,57.23,57.16,57.19,20569.0,53.8226,53.832,53.7661,53.7943,20569.0
2016-02-23 13:10:00,57.18,57.31,57.17,57.26,25937.0,53.7849,53.9072,53.7755,53.8602,25937.0
2016-02-23 13:20:00,57.26,57.27,57.15,57.24,29812.0,53.8602,53.8696,53.7567,53.8414,29812.0
2016-02-23 13:30:00,57.23,57.24,57.13,57.15,26911.0,53.832,53.8414,53.7379,53.7567,26911.0
2016-02-23 13:40:00,57.16,57.18,57.13,57.16,23111.0,53.7661,53.7849,53.7379,53.7661,23111.0
2016-02-23 13:50:00,57.17,57.18,57.11,57.14,23954.0,53.7755,53.7849,53.7191,53.7473,23954.0
2016-02-23 14:00:00,57.14,57.16,57.05,57.07,28100.0,53.7473,53.7661,53.6626,53.6815,28100.0
2016-02-23 14:10:00,57.07,57.08,57.01,57.05,34531.0,53.6815,53.6909,53.625,53.6626,34531.0
2016-02-23 14:20:00,57.05,57.05,56.97,56.98,26937.0,53.6626,53.6626,53.5874,53.5968,26937.0
2016-02-23 14:30:00,56.98,57.01,56.96,57.0,29099.0,53.5968,53.625,53.578,53.6156,29099.0
2016-02-23 14:40:00,57.0,57.1,57.0,57.09,33086.0,53.6156,53.7097,53.6156,53.7003,33086.0
2016-02-23 14:50:00,57.09,57.1,57.04,57.08,54842.0,53.7003,53.7097,53.6532,53.6909,54842.0
2016-02-23 15:00:00,57.07,57.08,57.0,57.0,32326.0,53.6815,53.6909,53.6156,53.6156,32326.0
2016-02-23 15:10:00,57.0,57.05,56.94,57.05,42766.0,53.6156,53.6626,53.5592,53.6626,42766.0
2016-02-23 15:20:00,57.04,57.06,57.02,57.04,47863.0,53.6532,53.6721,53.6344,53.6532,47863.0
2016-02-23 15:30:00,57.03,57.22,57.03,57.22,98745.0,53.6438,53.8226,53.6438,53.8226,98745.0
2016-02-23 15:40:00,57.22,57.33,57.22,57.28,109566.0,53.8226,53.926,53.8226,53.879,109566.0
2016-02-23 15:50:00,57.27,57.28,57.21,57.22,258914.0,53.8696,53.879,53.8131,53.8226,258914.0
2016-02-24 09:30:00,57.01,57.54,56.86,57.41,157604.0,53.625,54.1236,53.4839,54.0013,157604.0
2016-02-24 09:40:00,57.42,57.47,57.31,57.41,100747.0,54.0107,54.0577,53.9072,54.0013,100747.0
2016-02-24 09:50:00,57.42,57.44,57.1,57.16,75160.0,54.0107,54.0295,53.7097,53.7661,75160.0
2016-02-24 10:00:00,57.13,57.18,56.82,56.84,94027.0,53.7379,53.7849,53.4463,53.4651,94027.0
2016-02-24 10:10:00,56.84,57.0,56.8,56.96,52503.0,53.4651,53.6156,53.4275,53.578,52503.0
2016-02-24 10:20:00,56.95,57.0,56.86,56.89,62913.0,53.5686,53.6156,53.4839,53.5121,62913.0
2016-02-24 10:30:00,56.9,56.97,56.82,56.87,53784.0,53.5216,53.5874,53.4463,53.4933,53784.0
2016-02-24 10:40:00,56.87,56.99,56.86,56.93,40836.0,53.4933,53.6062,53.4839,53.5498,40836.0
2016-02-24 10:50:00,56.92,56.99,56.91,56.96,48675.0,53.5404,53.6062,53.531,53.578,48675.0
2016-02-24 11:00:00,56.96,57.0,56.85,56.88,51184.0,53.578,53.6156,53.4745,53.5027,51184.0
2016-02-24 11:10:00,56.89,56.92,56.66,56.67,54030.0,53.5121,53.5404,53.2958,53.3052,54030.0
2016-02-24 11:20:00,56.67,56.67,56.56,56.62,67946.0,53.3052,53.3052,53.2017,53.2582,67946.0
2016-02-24 11:30:00,56.61,56.7,56.61,56.66,45509.0,53.2488,53.3334,53.2488,53.2958,45509.0
2016-02-24 11:40:00,56.65,56.65,56.48,56.57,53315.0,53.2864,53.2864,53.1265,53.2111,53315.0
2016-02-24 11:50:00,56.57,56.76,56.56,56.73,61522.0,53.2111,53.3899,53.2017,53.3616,61522.0
2016-02-24 12:00:00,56.73,56.73,56.65,56.71,39998.0,53.3616,53.3616,53.2864,53.3428,39998.0
2016-02-24 12:10:00,56.71,56.79,56.7,56.79,31639.0,53.3428,53.4181,53.3334,53.4181,31639.0
2016-02-24 12:20:00,56.78,56.85,56.76,56.82,24994.0,53.4087,53.4745,53.3899,53.4463,24994.0
2016-02-24 12:30:00,56.82,56.83,56.67,56.71,47131.0,53.4463,53.4557,53.3052,53.3428,47131.0
2016-02-24 12:40:00,56.7,56.71,56.63,56.67,28510.0,53.3334,53.3428,53.2676,53.3052,28510.0
2016-02-24 12:50:00,56.66,56.74,56.65,56.74,28598.0,53.2958,53.3711,53.2864,53.3711,28598.0
2016-02-24 13:00:00,56.74,56.74,56.67,56.69,41351.0,53.3711,53.3711,53.3052,53.324,41351.0
2016-02-24 13:10:00,56.68,56.71,56.64,56.67,33415.0,53.3146,53.3428,53.277,53.3052,33415.0
2016-02-24 13:20:00,56.67,56.71,56.64,56.7,34315.0,53.3052,53.3428,53.277,53.3334,34315.0
2016-02-24 13:30:00,56.7,56.8,56.7,56.79,38821.0,53.3334,53.4275,53.3334,53.4181,38821.0
2016-02-24 13:40:00,56.79,56.81,56.78,56.79,29437.0,53.4181,53.4369,53.4087,53.4181,29437.0
2016-02-24 13:50:00,56.8,56.85,56.77,56.85,29027.0,53.4275,53.4745,53.3993,53.4745,29027.0
2016-02-24 14:00:00,56.85,56.92,56.84,56.92,45299.0,53.4745,53.5404,53.4651,53.5404,45299.0
2016-02-24 14:10:00,56.92,56.94,56.89,56.94,35536.0,53.5404,53.5592,53.5121,53.5592,35536.0
2016-02-24 14:20:00,56.94,57.03,56.94,57.01,63089.0,53.5592,53.6438,53.5592,53.625,63089.0
2016-02-24 14:30:00,57.0,57.14,57.0,57.14,47429.0,53.6156,53.7473,53.6156,53.7473,47429.0
2016-02-24 14:40:00,57.14,57.22,57.12,57.18,75645.0,53.7473,53.8226,53.7285,53.7849,75645.0
2016-02-24 14:50:00,57.18,57.3,57.18,57.29,93885.0,53.7849,53.8978,53.7849,53.8884,93885.0
2016-02-24 15:00:00,57.29,57.4,57.26,57.39,74800.0,53.8884,53.9919,53.8602,53.9825,74800.0
2016-02-24 15:10:00,57.39,57.51,57.38,57.5,99176.0,53.9825,54.0953,53.9731,54.0859,99176.0
2016-02-24 15:20:00,57.5,57.55,57.49,57.49,79311.0,54.0859,54.133,54.0765,54.0765,79311.0
2016-02-24 15:30:00,57.48,57.49,57.4,57.41,92582.0,54.0671,54.0765,53.9919,54.0013,92582.0
2016-02-24 15:40:00,57.41,57.44,57.35,57.35,106229.0,54.0013,54.0295,53.9448,53.9448,106229.0
2016-02-24 15:50:00,57.35,57.5,57.35,57.46,198125.0,53.9448,54.0859,53.9448,54.0483,198125.0
2016-02-25 09:30:00,57.65,57.77,57.29,57.75,45175.0,54.227,54.3399,53.8884,54.3211,45175.0
2016-02-25 09:40:00,57.75,57.95,57.75,57.83,31192.0,54.3211,54.5092,54.3211,54.3963,31192.0
2016-02-25 09:50:00,57.84,57.99,57.84,57.96,27695.0,54.4057,54.5468,54.4057,54.5186,27695.0
2016-02-25 10:00:00,57.96,58.05,57.77,57.82,60462.0,54.5186,54.6033,54.3399,54.3869,60462.0
2016-02-25 10:10:00,57.8,57.87,57.75,57.8,45343.0,54.3681,54.434,54.3211,54.3681,45343.0
2016-02-25 10:20:00,57.81,57.9,57.75,57.75,25985.0,54.3775,54.4622,54.3211,54.3211,25985.0
2016-02-25 10:30:00,57.75,57.79,57.54,57.58,31571.0,54.3211,54.3587,54.1236,54.1612,31571.0
2016-02-25 10:40:00,57.58,57.83,57.54,57.82,30445.0,54.1612,54.3963,54.1236,54.3869,30445.0
2016-02-25 10:50:00,57.81,57.96,57.81,57.96,27634.0,54.3775,54.5186,54.3775,54.5186,27634.0
2016-02-25 11:00:00,57.96,57.96,57.88,57.92,45699.0,54.5186,54.5186,54.4434,54.481,45699.0
2016-02-25 11:10:00,57.93,58.03,57.9,57.99,45993.0,54.4904,54.5845,54.4622,54.5468,45993.0
2016-02-25 11:20:00,57.99,57.99,57.9,57.97,31591.0,54.5468,54.5468,54.4622,54.528,31591.0
2016-02-25 11:30:00,57.97,58.05,57.93,58.04,39423.0,54.528,54.6033,54.4904,54.5939,39423.0
2016-02-25 11:40:00,58.04,58.12,58.02,58.11,48399.0,54.5939,54.6691,54.5751,54.6597,48399.0
2016-02-25 11:50:00,58.11,58.14,58.06,58.09,49007.0,54.6597,54.6879,54.6127,54.6409,49007.0
2016-02-25 12:00:00,58.09,58.28,58.05,58.28,45001.0,54.6409,54.8196,54.6033,54.8196,45001.0
2016-02-25 12:10:00,58.28,58.34,58.2,58.22,37010.0,54.8196,54.8761,54.7444,54.7632,37010.0
2016-02-25 12:20:00,58.23,58.39,58.23,58.32,32696.0,54.7726,54.9231,54.7726,54.8572,32696.0
2016-02-25 12:30:00,58.31,58.4,58.29,58.29,45976.0,54.8478,54.9325,54.829,54.829,45976.0
2016-02-25 12:40:00,58.29,58.43,58.29,58.4,50466.0,54.829,54.9607,54.829,54.9325,50466.0
2016-02-25 12:50:00,58.39,58.4,58.28,58.31,23366.0,54.9231,54.9325,54.8196,54.8478,23366.0
2016-02-25 13:00:00,58.3,58.37,58.2,58.22,22583.0,54.8384,54.9043,54.7444,54.7632,22583.0
2016-02-25 13:10:00,58.23,58.23,58.14,58.17,17107.0,54.7726,54.7726,54.6879,54.7161,17107.0
2016-02-25 13:20:00,58.18,58.22,58.12,58.14,22858.0,54.7256,54.7632,54.6691,54.6879,22858.0
2016-02-25 13:30:00,58.13,58.14,58.07,58.12,24187.0,54.6785,54.6879,54.6221,54.6691,24187.0
2016-02-25 13:40:00,58.11,58.16,58.07,58.08,24417.0,54.6597,54.7067,54.6221,54.6315,24417.0
2016-02-25 13:50:00,58.08,58.14,58.07,58.11,44677.0,54.6315,54.6879,54.6221,54.6597,44677.0
2016-02-25 14:00:00,58.1,58.13,58.03,58.04,64508.0,54.6503,54.6785,54.5845,54.5939,64508.0
2016-02-25 14:10:00,58.05,58.05,57.95,57.99,35887.0,54.6033,54.6033,54.5092,54.5468,35887.0
2016-02-25 14:20:00,58.0,58.02,57.88,57.91,49333.0,54.5562,54.5751,54.4434,54.4716,49333.0
2016-02-25 14:30:00,57.9,57.99,57.89,57.97,38539.0,54.4622,54.5468,54.4528,54.528,38539.0
2016-02-25 14:40:00,57.98,58.08,57.94,58.08,54798.0,54.5374,54.6315,54.4998,54.6315,54798.0
2016-02-25 14:50:00,58.08,58.1,58.02,58.02,42959.0,54.6315,54.6503,54.5751,54.5751,42959.0
2016-02-25 15:00:00,58.01,58.12,58.01,58.11,54499.0,54.5656,54.6691,54.5656,54.6597,54499.0
2016-02-25 15:10:00,58.11,58.19,58.08,58.18,71102.0,54.6597,54.735,54.6315,54.7256,71102.0
2016-02-25 15:20:00,58.18,58.24,58.18,58.23,61562.0,54.7256,54.782,54.7256,54.7726,61562.0
2016-02-25 15:30:00,58.22,58.42,58.22,58.42,110890.0,54.7632,54.9513,54.7632,54.9513,110890.0
2016-02-25 15:40:00,58.42,58.46,58.35,58.36,150267.0,54.9513,54.9889,54.8855,54.8949,150267.0
2016-02-25 15:50:00,58.36,58.37,58.29,58.34,424105.0,54.8949,54.9043,54.829,54.8761,424105.0
2016-02-26 09:30:00,58.07,58.39,57.83,57.95,58270.0,54.6221,54.9231,54.3963,54.5092,58270.0
2016-02-26 09:40:00,57.96,58.02,57.78,57.91,59833.0,54.5186,54.5751,54.3493,54.4716,59833.0
2016-02-26 09:50:00,57.92,57.95,57.73,57.73,27640.0,54.481,54.5092,54.3023,54.3023,27640.0
2016-02-26 10:00:00,57.75,57.75,57.48,57.6,36749.0,54.3211,54.3211,54.0671,54.18,36749.0
2016-02-26 10:10:00,57.61,57.66,57.44,57.6,67752.0,54.1894,54.2364,54.0295,54.18,67752.0
2016-02-26 10:20:00,57.62,57.7,57.57,57.6,69948.0,54.1988,54.2741,54.1518,54.18,69948.0
2016-02-26 10:30:00,57.6,57.65,57.53,57.61,73178.0,54.18,54.227,54.1141,54.1894,73178.0
2016-02-26 10:40:00,57.6,57.66,57.49,57.49,49095.0,54.18,54.2364,54.0765,54.0765,49095.0
2016-02-26 10:50:00,57.47,57.47,57.28,57.34,26086.0,54.0577,54.0577,53.879,53.9354,26086.0
2016-02-26 11:00:00,57.33,57.33,57.14,57.16,58387.0,53.926,53.926,53.7473,53.7661,58387.0
2016-02-26 11:10:00,57.17,57.2,57.08,57.08,44853.0,53.7755,53.8037,53.6909,53.6909,44853.0
2016-02-26 11:20:00,57.07,57.11,56.9,56.93,44007.0,53.6815,53.7191,53.5216,53.5498,44007.0
2016-02-26 11:30:00,56.93,56.96,56.86,56.87,49528.0,53.5498,53.578,53.4839,53.4933,49528.0
2016-02-26 11:40:00,56.88,56.88,56.72,56.74,49447.0,53.5027,53.5027,53.3522,53.3711,49447.0
2016-02-26 11:50:00,56.75,56.78,56.72,56.75,85417.0,53.3805,53.4087,53.3522,53.3805,85417.0
2016-02-26 12:00:00,56.76,56.77,56.58,56.72,176332.0,53.3899,53.3993,53.2206,53.3522,176332.0
2016-02-26 12:10:00,56.72,56.86,56.69,56.86,53704.0,53.3522,53.4839,53.324,53.4839,53704.0
2016-02-26 12:20:00,56.86,56.96,56.85,56.93,40449.0,53.4839,53.578,53.4745,53.5498,40449.0
2016-02-26 12:30:00,56.92,57.03,56.9,57.01,19920.0,53.5404,53.6438,53.5216,53.625,19920.0
2016-02-26 12:40:00,57.01,57.01,56.83,56.83,60610.0,53.625,53.625,53.4557,53.4557,60610.0
2016-02-26 12:50:00,56.83,56.95,56.77,56.85,34402.0,53.4557,53.5686,53.3993,53.4745,34402.0
2016-02-26 13:00:00,56.86,56.86,56.74,56.83,30469.0,53.4839,53.4839,53.3711,53.4557,30469.0
2016-02-26 13:10:00,56.83,56.83,56.62,56.68,43906.0,53.4557,53.4557,53.2582,53.3146,43906.0
2016-02-26 13:20:00,56.68,56.68,56.5,56.53,37366.0,53.3146,53.3146,53.1453,53.1735,37366.0
2016-02-26 13:30:00,56.53,56.57,56.43,56.49,39120.0,53.1735,53.2111,53.0795,53.1359,39120.0
2016-02-26 13:40:00,56.49,56.5,56.4,56.46,28782.0,53.1359,53.1453,53.0512,53.1077,28782.0
2016-02-26 13:50:00,56.46,56.59,56.45,56.54,27541.0,53.1077,53.23,53.0983,53.1829,27541.0
2016-02-26 14:00:00,56.55,56.61,56.48,56.48,22925.0,53.1923,53.2488,53.1265,53.1265,22925.0
2016-02-26 14:10:00,56.49,56.66,56.49,56.62,31675.0,53.1359,53.2958,53.1359,53.2582,31675.0
2016-02-26 14:20:00,56.63,56.67,56.57,56.57,41435.0,53.2676,53.3052,53.2111,53.2111,41435.0
2016-02-26 14:30:00,56.56,56.58,56.48,56.52,33402.0,53.2017,53.2206,53.1265,53.1641,33402.0
2016-02-26 14:40:00,56.52,56.54,56.43,56.48,48440.0,53.1641,53.1829,53.0795,53.1265,48440.0
2016-02-26 14:50:00,56.48,56.51,56.46,56.49,21693.0,53.1265,53.1547,53.1077,53.1359,21693.0
2016-02-26 15:00:00,56.49,56.57,56.48,56.57,39765.0,53.1359,53.2111,53.1265,53.2111,39765.0
2016-02-26 15:10:00,56.57,56.58,56.5,56.53,30497.0,53.2111,53.2206,53.1453,53.1735,30497.0
2016-02-26 15:20:00,56.53,56.58,56.5,56.5,43643.0,53.1735,53.2206,53.1453,53.1453,43643.0
2016-02-26 15:30:00,56.51,56.58,56.47,56.48,51279.0,53.1547,53.2206,53.1171,53.1265,51279.0
2016-02-26 15:40:00,56.48,56.61,56.48,56.55,81981.0,53.1265,53.2488,53.1265,53.1923,81981.0
2016-02-26 15:50:00,56.56,56.56,56.42,56.42,174996.0,53.2017,53.2017,53.0701,53.0701,174996.0
2016-02-29 09:30:00,56.48,56.86,56.33,56.59,78454.0,53.1265,53.4839,52.9854,53.23,78454.0
2016-02-29 09:40:00,56.62,56.76,56.57,56.72,21525.0,53.2582,53.3899,53.2111,53.3522,21525.0
2016-02-29 09:50:00,56.72,56.79,56.6,56.74,45378.0,53.3522,53.4181,53.2394,53.3711,45378.0
2016-02-29 10:00:00,56.73,56.76,56.51,56.55,76646.0,53.3616,53.3899,53.1547,53.1923,76646.0
2016-02-29 10:10:00,56.56,56.68,56.55,56.66,31554.0,53.2017,53.3146,53.1923,53.2958,31554.0
2016-02-29 10:20:00,56.67,56.79,56.67,56.74,88628.0,53.3052,53.4181,53.3052,53.3711,88628.0
2016-02-29 10:30:00,56.75,56.77,56.63,56.71,29070.0,53.3805,53.3993,53.2676,53.3428,29070.0
2016-02-29 10:40:00,56.72,56.81,56.71,56.8,39206.0,53.3522,53.4369,53.3428,53.4275,39206.0
2016-02-29 10:50:00,56.8,56.83,56.74,56.76,41612.0,53.4275,53.4557,53.3711,53.3899,41612.0
2016-02-29 11:00:00,56.76,56.92,56.76,56.86,47125.0,53.3899,53.5404,53.3899,53.4839,47125.0
2016-02-29 11:10:00,56.87,56.94,56.82,56.92,35479.0,53.4933,53.5592,53.4463,53.5404,35479.0
2016-02-29 11:20:00,56.91,57.02,56.89,56.99,35420.0,53.531,53.6344,53.5121,53.6062,35420.0
2016-02-29 11:30:00,56.98,57.11,56.92,57.08,34966.0,53.5968,53.7191,53.5404,53.6909,34966.0
2016-02-29 11:40:00,57.07,57.07,57.0,57.01,74354.0,53.6815,53.6815,53.6156,53.625,74354.0
2016-02-29 11:50:00,57.0,57.14,57.0,57.11,36845.0,53.6156,53.7473,53.6156,53.7191,36845.0
2016-02-29 12:00:00,57.11,57.17,57.05,57.17,47063.0,53.7191,53.7755,53.6626,53.7755,47063.0
2016-02-29 12:10:00,57.17,57.17,57.08,57.09,28807.0,53.7755,53.7755,53.6909,53.7003,28807.0
2016-02-29 12:20:00,57.09,57.12,57.0,57.02,57267.0,53.7003,53.7285,53.6156,53.6344,57267.0
2016-02-29 12:30:00,57.01,57.11,57.0,57.06,27872.0,53.625,53.7191,53.6156,53.6721,27872.0
2016-02-29 12:40:00,57.06,57.07,57.02,57.05,18050.0,53.6721,53.6815,53.6344,53.6626,18050.0
2016-02-29 12:50:00,57.05,57.06,57.03,57.05,27904.0,53.6626,53.6721,53.6438,53.6626,27904.0
2016-02-29 13:00:00,57.05,57.06,56.97,57.03,24117.0,53.6626,53.6721,53.5874,53.6438,24117.0
2016-02-29 13:10:00,57.03,57.04,56.93,57.0,18593.0,53.6438,53.6532,53.5498,53.6156,18593.0
2016-02-29 13:20:00,57.0,57.04,57.0,57.0,18209.0,53.6156,53.6532,53.6156,53.6156,18209.0
2016-02-29 13:30:00,56.99,57.05,56.99,57.03,19383.0,53.6062,53.6626,53.6062,53.6438,19383.0
2016-02-29 13:40:00,57.03,57.14,57.02,57.14,35333.0,53.6438,53.7473,53.6344,53.7473,35333.0
2016-02-29 13:50:00,57.14,57.17,57.08,57.12,36408.0,53.7473,53.7755,53.6909,53.7285,36408.0
2016-02-29 14:00:00,57.11,57.12,57.07,57.1,25990.0,53.7191,53.7285,53.6815,53.7097,25990.0
2016-02-29 14:10:00,57.09,57.17,57.08,57.11,44162.0,53.7003,53.7755,53.6909,53.7191,44162.0
2016-02-29 14:20:00,57.11,57.12,57.06,57.09,31447.0,53.7191,53.7285,53.6721,53.7003,31447.0
2016-02-29 14:30:00,57.08,57.09,56.97,57.03,36457.0,53.6909,53.7003,53.5874,53.6438,36457.0
2016-02-29 14:40:00,57.03,57.03,56.92,56.92,45820.0,53.6438,53.6438,53.5404,53.5404,45820.0
2016-02-29 14:50:00,56.93,57.03,56.92,57.03,50278.0,53.5498,53.6438,53.5404,53.6438,50278.0
2016-02-29 15:00:00,57.02,57.03,56.92,56.93,61683.0,53.6344,53.6438,53.5404,53.5498,61683.0
2016-02-29 15:10:00,56.93,56.94,56.86,56.89,58316.0,53.5498,53.5592,53.4839,53.5121,58316.0
2016-02-29 15:20:00,56.89,56.92,56.83,56.87,76564.0,53.5121,53.5404,53.4557,53.4933,76564.0
2016-02-29 15:30:00,56.86,56.9,56.81,56.9,122934.0,53.4839,53.5216,53.4369,53.5216,122934.0
2016-02-29 15:40:00,56.9,56.94,56.83,56.94,145656.0,53.5216,53.5592,53.4557,53.5592,145656.0
2016-02-29 15:50:00,56.95,56.95,56.73,56.73,364521.0,53.5686,53.5686,53.3616,53.3616,364521.0
2016-03-01 09:30:00,57.1,57.24,56.91,57.04,72104.0,53.7097,53.8414,53.531,53.6532,72104.0
2016-03-01 09:40:00,57.06,57.13,56.95,57.01,31592.0,53.6721,53.7379,53.5686,53.625,31592.0
2016-03-01 09:50:00,56.99,57.16,56.97,57.11,22383.0,53.6062,53.7661,53.5874,53.7191,22383.0
2016-03-01 10:00:00,57.07,57.08,56.86,56.92,32555.0,53.6815,53.6909,53.4839,53.5404,32555.0
2016-03-01 10:10:00,56.89,57.0,56.87,56.9,46149.0,53.5121,53.6156,53.4933,53.5216,46149.0
2016-03-01 10:20:00,56.91,57.02,56.86,56.93,27388.0,53.531,53.6344,53.4839,53.5498,27388.0
2016-03-01 10:30:00,56.93,56.95,56.81,56.84,49987.0,53.5498,53.5686,53.4369,53.4651,49987.0
2016-03-01 10:40:00,56.83,56.83,56.61,56.61,24082.0,53.4557,53.4557,53.2488,53.2488,24082.0
2016-03-01 10:50:00,56.62,56.74,56.58,56.6,37929.0,53.2582,53.3711,53.2206,53.2394,37929.0
2016-03-01 11:00:00,56.59,56.6,56.48,56.51,38944.0,53.23,53.2394,53.1265,53.1547,38944.0
2016-03-01 11:10:00,56.5,56.6,56.47,56.56,79822.0,53.1453,53.2394,53.1171,53.2017,79822.0
2016-03-01 11:20:00,56.56,56.63,56.56,56.58,77434.0,53.2017,53.2676,53.2017,53.2206,77434.0
2016-03-01 11:30:00,56.57,56.63,56.54,56.54,26172.0,53.2111,53.2676,53.1829,53.1829,26172.0
2016-03-01 11:40:00,56.55,56.58,56.47,56.47,22229.0,53.1923,53.2206,53.1171,53.1171,22229.0
2016-03-01 11:50:00,56.48,56.53,56.44,56.44,59773.0,53.1265,53.1735,53.0889,53.0889,59773.0
2016-03-01 12:00:00,56.44,56.55,56.4,56.51,39307.0,53.0889,53.1923,53.0512,53.1547,39307.0
2016-03-01 12:10:00,56.51,56.52,56.37,56.38,33431.0,53.1547,53.1641,53.023,53.0324,33431.0
2016-03-01 12:20:00,56.38,56.42,56.33,56.36,25075.0,53.0324,53.0701,52.9854,53.0136,25075.0
2016-03-01 12:30:00,56.36,56.47,56.33,56.44,29228.0,53.0136,53.1171,52.9854,53.0889,29228.0
2016-03-01 12:40:00,56.43,56.44,56.29,56.3,67218.0,53.0795,53.0889,52.9478,52.9572,67218.0
2016-03-01 12:50:00,56.31,56.32,56.27,56.28,18805.0,52.9666,52.976,52.929,52.9384,18805.0
2016-03-01 13:00:00,56.27,56.3,56.22,56.26,34420.0,52.929,52.9572,52.8819,52.9196,34420.0
2016-03-01 13:10:00,56.26,56.26,56.17,56.17,17830.0,52.9196,52.9196,52.8349,52.8349,17830.0
2016-03-01 13:20:00,56.18,56.18,56.12,56.16,46743.0,52.8443,52.8443,52.7879,52.8255,46743.0
2016-03-01 13:30:00,56.16,56.22,56.07,56.07,22392.0,52.8255,52.8819,52.7408,52.7408,22392.0
2016-03-01 13:40:00,56.06,56.17,56.06,56.14,37840.0,52.7314,52.8349,52.7314,52.8067,37840.0
2016-03-01 13:50:00,56.14,56.17,56.01,56.01,34714.0,52.8067,52.8349,52.6844,52.6844,34714.0
2016-03-01 14:00:00,56.02,56.17,56.02,56.15,34719.0,52.6938,52.8349,52.6938,52.8161,34719.0
2016-03-01 14:10:00,56.15,56.18,56.0,56.01,32461.0,52.8161,52.8443,52.675,52.6844,32461.0
2016-03-01 14:20:00,56.02,56.09,55.92,56.09,66346.0,52.6938,52.7596,52.5997,52.7596,66346.0
2016-03-01 14:30:00,56.09,56.17,56.04,56.16,38328.0,52.7596,52.8349,52.7126,52.8255,38328.0
2016-03-01 14:40:00,56.16,56.34,56.16,56.33,48704.0,52.8255,52.9948,52.8255,52.9854,48704.0
2016-03-01 14:50:00,56.34,56.43,56.29,56.42,57492.0,52.9948,53.0795,52.9478,53.0701,57492.0
2016-03-01 15:00:00,56.43,56.56,56.41,56.5,75303.0,53.0795,53.2017,53.0606,53.1453,75303.0
2016-03-01 15:10:00,56.51,56.63,56.49,56.63,75583.0,53.1547,53.2676,53.1359,53.2676,75583.0
2016-03-01 15:20:00,56.62,56.62,56.55,56.56,92696.0,53.2582,53.2582,53.1923,53.2017,92696.0
2016-03-01 15:30:00,56.56,56.56,56.41,56.44,70979.0,53.2017,53.2017,53.0606,53.0889,70979.0
2016-03-01 15:40:00,56.44,56.45,56.35,56.36,76107.0,53.0889,53.0983,53.0042,53.0136,76107.0
2016-03-01 15:50:00,56.35,56.36,56.13,56.17,643812.0,53.0042,53.0136,52.7973,52.8349,643812.0
2016-03-02 09:30:00,56.0,56.34,55.13,55.25,109668.0,52.675,52.9948,51.8566,51.9695,109668.0
2016-03-02 09:40:00,55.21,55.24,54.71,55.09,117994.0,51.9319,51.9601,51.4616,51.819,117994.0
2016-03-02 09:50:00,55.11,55.38,55.09,55.29,125299.0,51.8378,52.0918,51.819,52.0071,125299.0
2016-03-02 10:00:00,55.31,55.34,55.16,55.26,79581.0,52.026,52.0542,51.8849,51.9789,79581.0
2016-03-02 10:10:00,55.25,55.31,55.21,55.23,65285.0,51.9695,52.026,51.9319,51.9507,65285.0
2016-03-02 10:20:00,55.24,55.5,55.24,55.5,46271.0,51.9601,52.2047,51.9601,52.2047,46271.0
2016-03-02 10:30:00,55.48,55.48,55.31,55.37,40710.0,52.1859,52.1859,52.026,52.0824,40710.0
2016-03-02 10:40:00,55.37,55.53,55.35,55.5,33182.0,52.0824,52.2329,52.0636,52.2047,33182.0
2016-03-02 10:50:00,55.51,55.65,55.51,55.63,42698.0,52.2141,52.3458,52.2141,52.327,42698.0
2016-03-02 11:00:00,55.63,55.71,55.53,55.66,42454.0,52.327,52.4022,52.2329,52.3552,42454.0
2016-03-02 11:10:00,55.66,55.81,55.65,55.77,33188.0,52.3552,52.4963,52.3458,52.4586,33188.0
2016-03-02 11:20:00,55.78,55.91,55.77,55.9,33661.0,52.4681,52.5903,52.4586,52.5809,33661.0
2016-03-02 11:30:00,55.9,55.9,55.75,55.83,31850.0,52.5809,52.5809,52.4398,52.5151,31850.0
2016-03-02 11:40:00,55.83,55.92,55.79,55.91,28024.0,52.5151,52.5997,52.4775,52.5903,28024.0
2016-03-02 11:50:00,55.91,56.09,55.91,56.02,71486.0,52.5903,52.7596,52.5903,52.6938,71486.0
2016-03-02 12:00:00,56.01,56.04,55.83,55.9,33223.0,52.6844,52.7126,52.5151,52.5809,33223.0
2016-03-02 12:10:00,55.89,56.03,55.89,56.03,23634.0,52.5715,52.7032,52.5715,52.7032,23634.0
2016-03-02 12:20:00,56.03,56.03,55.93,56.0,23305.0,52.7032,52.7032,52.6091,52.675,23305.0
2016-03-02 12:30:00,56.01,56.09,55.99,56.07,28039.0,52.6844,52.7596,52.6656,52.7408,28039.0
2016-03-02 12:40:00,56.08,56.14,56.07,56.1,25888.0,52.7502,52.8067,52.7408,52.7691,25888.0
2016-03-02 12:50:00,56.11,56.18,56.07,56.16,30471.0,52.7785,52.8443,52.7408,52.8255,30471.0
2016-03-02 13:00:00,56.16,56.22,56.09,56.14,33290.0,52.8255,52.8819,52.7596,52.8067,33290.0
2016-03-02 13:10:00,56.13,56.23,56.11,56.14,77358.0,52.7973,52.8913,52.7785,52.8067,77358.0
2016-03-02 13:20:00,56.13,56.15,56.1,56.12,43049.0,52.7973,52.8161,52.7691,52.7879,43049.0
2016-03-02 13:30:00,56.12,56.13,56.01,56.01,29622.0,52.7879,52.7973,52.6844,52.6844,29622.0
2016-03-02 13:40:00,56.01,56.08,56.01,56.07,40067.0,52.6844,52.7502,52.6844,52.7408,40067.0
2016-03-02 13:50:00,56.07,56.08,55.98,56.0,32959.0,52.7408,52.7502,52.6562,52.675,32959.0
2016-03-02 14:00:00,56.0,56.01,55.92,55.93,63912.0,52.675,52.6844,52.5997,52.6091,63912.0
2016-03-02 14:10:00,55.94,56.01,55.9,55.91,90963.0,52.6186,52.6844,52.5809,52.5903,90963.0
2016-03-02 14:20:00,55.92,55.98,55.9,55.96,72544.0,52.5997,52.6562,52.5809,52.6374,72544.0
2016-03-02 14:30:00,55.97,56.08,55.93,56.07,40028.0,52.6468,52.7502,52.6091,52.7408,40028.0
2016-03-02 14:40:00,56.06,56.12,56.05,56.05,30546.0,52.7314,52.7879,52.722,52.722,30546.0
2016-03-02 14:50:00,56.06,56.1,56.04,56.05,39592.0,52.7314,52.7691,52.7126,52.722,39592.0
2016-03-02 15:00:00,56.05,56.06,55.99,56.02,52044.0,52.722,52.7314,52.6656,52.6938,52044.0
2016-03-02 15:10:00,56.03,56.11,56.01,56.08,62957.0,52.7032,52.7785,52.6844,52.7502,62957.0
2016-03-02 15:20:00,56.08,56.13,56.07,56.1,76274.0,52.7502,52.7973,52.7408,52.7691,76274.0
2016-03-02 15:30:00,56.11,56.15,56.06,56.14,66996.0,52.7785,52.8161,52.7314,52.8067,66996.0
2016-03-02 15:40:00,56.13,56.18,56.1,56.17,95894.0,52.7973,52.8443,52.7691,52.8349,95894.0
2016-03-02 15:50:00,56.17,56.26,56.15,56.23,272052.0,52.8349,52.9196,52.8161,52.8913,272052.0
2016-03-03 09:30:00,56.34,56.39,56.12,56.19,69043.0,52.9948,53.0418,52.7879,52.8537,69043.0
2016-03-03 09:40:00,56.19,56.24,55.98,55.98,44848.0,52.8537,52.9007,52.6562,52.6562,44848.0
2016-03-03 09:50:00,55.98,56.02,55.8,55.8,17635.0,52.6562,52.6938,52.4869,52.4869,17635.0
2016-03-03 10:00:00,55.82,55.89,55.71,55.72,29209.0,52.5057,52.5715,52.4022,52.4116,29209.0
2016-03-03 10:10:00,55.71,55.84,55.68,55.79,34885.0,52.4022,52.5245,52.374,52.4775,34885.0
2016-03-03 10:20:00,55.79,55.79,55.61,55.66,31382.0,52.4775,52.4775,52.3081,52.3552,31382.0
2016-03-03 10:30:00,55.67,55.76,55.67,55.68,60667.0,52.3646,52.4492,52.3646,52.374,60667.0
2016-03-03 10:40:00,55.68,55.8,55.67,55.8,36648.0,52.374,52.4869,52.3646,52.4869,36648.0
2016-03-03 10:50:00,55.81,55.87,55.8,55.81,37048.0,52.4963,52.5527,52.4869,52.4963,37048.0
2016-03-03 11:00:00,55.81,55.95,55.79,55.9,39758.0,52.4963,52.628,52.4775,52.5809,39758.0
2016-03-03 11:10:00,55.9,56.07,55.9,56.07,25419.0,52.5809,52.7408,52.5809,52.7408,25419.0
2016-03-03 11:20:00,56.07,56.15,56.06,56.08,20444.0,52.7408,52.8161,52.7314,52.7502,20444.0
2016-03-03 11:30:00,56.08,56.19,56.08,56.19,38885.0,52.7502,52.8537,52.7502,52.8537,38885.0
2016-03-03 11:40:00,56.19,56.2,56.04,56.08,44167.0,52.8537,52.8631,52.7126,52.7502,44167.0
2016-03-03 11:50:00,56.08,56.08,55.93,56.02,28274.0,52.7502,52.7502,52.6091,52.6938,28274.0
2016-03-03 12:00:00,56.02,56.04,55.91,55.91,41953.0,52.6938,52.7126,52.5903,52.5903,41953.0
2016-03-03 12:10:00,55.91,55.99,55.88,55.91,26693.0,52.5903,52.6656,52.5621,52.5903,26693.0
2016-03-03 12:20:00,55.9,55.92,55.75,55.75,39596.0,52.5809,52.5997,52.4398,52.4398,39596.0
2016-03-03 12:30:00,55.75,55.81,55.73,55.8,20966.0,52.4398,52.4963,52.421,52.4869,20966.0
2016-03-03 12:40:00,55.8,55.86,55.79,55.83,14593.0,52.4869,52.5433,52.4775,52.5151,14593.0
2016-03-03 12:50:00,55.84,55.91,55.83,55.9,9336.0,52.5245,52.5903,52.5151,52.5809,9336.0
2016-03-03 13:00:00,55.91,55.95,55.89,55.89,14047.0,52.5903,52.628,52.5715,52.5715,14047.0
2016-03-03 13:10:00,55.9,55.9,55.85,55.88,47842.0,52.5809,52.5809,52.5339,52.5621,47842.0
2016-03-03 13:20:00,55.88,55.9,55.87,55.88,43187.0,52.5621,52.5809,52.5527,52.5621,43187.0
2016-03-03 13:30:00,55.89,55.98,55.85,55.94,35327.0,52.5715,52.6562,52.5339,52.6186,35327.0
2016-03-03 13:40:00,55.94,55.99,55.93,55.99,17046.0,52.6186,52.6656,52.6091,52.6656,17046.0
2016-03-03 13:50:00,55.98,55.99,55.88,55.94,21258.0,52.6562,52.6656,52.5621,52.6186,21258.0
2016-03-03 14:00:00,55.94,55.99,55.92,55.94,19051.0,52.6186,52.6656,52.5997,52.6186,19051.0
2016-03-03 14:10:00,55.95,56.0,55.95,55.98,25793.0,52.628,52.675,52.628,52.6562,25793.0
2016-03-03 14:20:00,55.98,56.0,55.96,55.97,49733.0,52.6562,52.675,52.6374,52.6468,49733.0
2016-03-03 14:30:00,55.98,55.99,55.91,55.98,46188.0,52.6562,52.6656,52.5903,52.6562,46188.0
2016-03-03 14:40:00,55.98,56.1,55.96,56.1,36381.0,52.6562,52.7691,52.6374,52.7691,36381.0
2016-03-03 14:50:00,56.11,56.19,56.1,56.18,33171.0,52.7785,52.8537,52.7691,52.8443,33171.0
2016-03-03 15:00:00,56.18,56.18,56.08,56.1,37677.0,52.8443,52.8443,52.7502,52.7691,37677.0
2016-03-03 15:10:00,56.09,56.13,56.06,56.13,53966.0,52.7596,52.7973,52.7314,52.7973,53966.0
2016-03-03 15:20:00,56.13,56.26,56.12,56.25,33768.0,52.7973,52.9196,52.7879,52.9101,33768.0
2016-03-03 15:30:00,56.25,56.32,56.23,56.3,48447.0,52.9101,52.976,52.8913,52.9572,48447.0
2016-03-03 15:40:00,56.3,56.4,56.27,56.4,104728.0,52.9572,53.0512,52.929,53.0512,104728.0
2016-03-03 15:50:00,56.39,56.39,56.24,56.29,256585.0,53.0418,53.0418,52.9007,52.9478,256585.0
2016-03-04 09:30:00,56.09,56.32,55.85,56.05,54566.0,52.7596,52.976,52.5339,52.722,54566.0
2016-03-04 09:40:00,56.03,56.08,55.86,55.94,47066.0,52.7032,52.7502,52.5433,52.6186,47066.0
2016-03-04 09:50:00,55.92,55.99,55.71,55.87,34335.0,52.5997,52.6656,52.4022,52.5527,34335.0
2016-03-04 10:00:00,55.86,55.96,55.79,55.94,33049.0,52.5433,52.6374,52.4775,52.6186,33049.0
2016-03-04 10:10:00,55.93,56.04,55.89,55.96,23523.0,52.6091,52.7126,52.5715,52.6374,23523.0
2016-03-04 10:20:00,55.95,56.21,55.95,56.19,45423.0,52.628,52.8725,52.628,52.8537,45423.0
2016-03-04 10:30:00,56.19,56.32,56.18,56.3,48669.0,52.8537,52.976,52.8443,52.9572,48669.0
2016-03-04 10:40:00,56.29,56.36,56.22,56.28,62528.0,52.9478,53.0136,52.8819,52.9384,62528.0
2016-03-04 10:50:00,56.27,56.45,56.26,56.44,36094.0,52.929,53.0983,52.9196,53.0889,36094.0
2016-03-04 11:00:00,56.45,56.52,56.34,56.52,42916.0,53.0983,53.1641,52.9948,53.1641,42916.0
2016-03-04 11:10:00,56.51,56.54,56.34,56.36,62876.0,53.1547,53.1829,52.9948,53.0136,62876.0
2016-03-04 11:20:00,56.36,56.45,56.34,56.34,38045.0,53.0136,53.0983,52.9948,52.9948,38045.0
2016-03-04 11:30:00,56.35,56.4,56.32,56.34,53473.0,53.0042,53.0512,52.976,52.9948,53473.0
2016-03-04 11:40:00,56.34,56.48,56.34,56.46,73065.0,52.9948,53.1265,52.9948,53.1077,73065.0
2016-03-04 11:50:00,56.46,56.47,56.23,56.25,74629.0,53.1077,53.1171,52.8913,52.9101,74629.0
2016-03-04 12:00:00,56.26,56.31,56.25,56.29,102291.0,52.9196,52.9666,52.9101,52.9478,102291.0
2016-03-04 12:10:00,56.29,56.41,56.27,56.32,93097.0,52.9478,53.0606,52.929,52.976,93097.0
2016-03-04 12:20:00,56.32,56.4,56.29,56.37,46328.0,52.976,53.0512,52.9478,53.023,46328.0
2016-03-04 12:30:00,56.37,56.4,56.3,56.33,59205.0,53.023,53.0512,52.9572,52.9854,59205.0
2016-03-04 12:40:00,56.32,56.41,56.3,56.41,46662.0,52.976,53.0606,52.9572,53.0606,46662.0
2016-03-04 12:50:00,56.4,56.5,56.39,56.44,34824.0,53.0512,53.1453,53.0418,53.0889,34824.0
2016-03-04 13:00:00,56.45,56.5,56.43,56.49,30681.0,53.0983,53.1453,53.0795,53.1359,30681.0
2016-03-04 13:10:00,56.49,56.5,56.38,56.38,27112.0,53.1359,53.1453,53.0324,53.0324,27112.0
2016-03-04 13:20:00,56.38,56.48,56.38,56.46,27993.0,53.0324,53.1265,53.0324,53.1077,27993.0
2016-03-04 13:30:00,56.46,56.47,56.34,56.37,37224.0,53.1077,53.1171,52.9948,53.023,37224.0
2016-03-04 13:40:00,56.36,56.52,56.35,56.45,33036.0,53.0136,53.1641,53.0042,53.0983,33036.0
2016-03-04 13:50:00,56.45,56.46,56.38,56.41,48873.0,53.0983,53.1077,53.0324,53.0606,48873.0
2016-03-04 14:00:00,56.41,56.44,56.39,56.42,163504.0,53.0606,53.0889,53.0418,53.0701,163504.0
2016-03-04 14:10:00,56.42,56.5,56.34,56.34,169263.0,53.0701,53.1453,52.9948,52.9948,169263.0
2016-03-04 14:20:00,56.35,56.35,56.22,56.28,184050.0,53.0042,53.0042,52.8819,52.9384,184050.0
2016-03-04 14:30:00,56.28,56.36,56.26,56.33,121356.0,52.9384,53.0136,52.9196,52.9854,121356.0
2016-03-04 14:40:00,56.34,56.42,56.34,56.41,184455.0,52.9948,53.0701,52.9948,53.0606,184455.0
2016-03-04 14:50:00,56.42,56.48,56.39,56.39,97488.0,53.0701,53.1265,53.0418,53.0418,97488.0
2016-03-04 15:00:00,56.39,56.46,56.35,56.46,73592.0,53.0418,53.1077,53.0042,53.1077,73592.0
2016-03-04 15:10:00,56.46,56.49,56.4,56.47,92332.0,53.1077,53.1359,53.0512,53.1171,92332.0
2016-03-04 15:20:00,56.46,56.55,56.46,56.54,208691.0,53.1077,53.1923,53.1077,53.1829,208691.0
2016-03-04 15:30:00,56.53,56.54,56.48,56.52,103981.0,53.1735,53.1829,53.1265,53.1641,103981.0
2016-03-04 15:40:00,56.52,56.58,56.47,56.54,127601.0,53.1641,53.2206,53.1171,53.1829,127601.0
2016-03-04 15:50:00,56.54,56.57,56.47,56.5,312695.0,53.1829,53.2111,53.1171,53.1453,312695.0
2016-03-07 09:30:00,56.37,56.52,56.2,56.41,110579.0,53.023,53.1641,52.8631,53.0606,110579.0
2016-03-07 09:40:00,56.41,56.53,56.29,56.42,49344.0,53.0606,53.1735,52.9478,53.0701,49344.0
2016-03-07 09:50:00,56.42,56.64,56.42,56.55,36121.0,53.0701,53.277,53.0701,53.1923,36121.0
2016-03-07 10:00:00,56.56,56.71,56.49,56.58,39892.0,53.2017,53.3428,53.1359,53.2206,39892.0
2016-03-07 10:10:00,56.58,56.69,56.56,56.65,67260.0,53.2206,53.324,53.2017,53.2864,67260.0
2016-03-07 10:20:00,56.65,56.8,56.64,56.77,95318.0,53.2864,53.4275,53.277,53.3993,95318.0
2016-03-07 10:30:00,56.78,56.86,56.67,56.78,54311.0,53.4087,53.4839,53.3052,53.4087,54311.0
2016-03-07 10:40:00,56.77,56.79,56.69,56.79,50844.0,53.3993,53.4181,53.324,53.4181,50844.0
2016-03-07 10:50:00,56.8,56.81,56.7,56.74,69338.0,53.4275,53.4369,53.3334,53.3711,69338.0
2016-03-07 11:00:00,56.75,56.77,56.59,56.61,367646.0,53.3805,53.3993,53.23,53.2488,367646.0
2016-03-07 11:10:00,56.61,56.71,56.56,56.7,166049.0,53.2488,53.3428,53.2017,53.3334,166049.0
2016-03-07 11:20:00,56.72,56.76,56.59,56.69,67925.0,53.3522,53.3899,53.23,53.324,67925.0
2016-03-07 11:30:00,56.69,56.74,56.56,56.67,32154.0,53.324,53.3711,53.2017,53.3052,32154.0
2016-03-07 11:40:00,56.67,56.77,56.64,56.64,55801.0,53.3052,53.3993,53.277,53.277,55801.0
2016-03-07 11:50:00,56.64,56.67,56.46,56.47,60403.0,53.277,53.3052,53.1077,53.1171,60403.0
2016-03-07 12:00:00,56.47,56.63,56.44,56.47,114183.0,53.1171,53.2676,53.0889,53.1171,114183.0
2016-03-07 12:10:00,56.47,56.51,56.4,56.45,37833.0,53.1171,53.1547,53.0512,53.0983,37833.0
2016-03-07 12:20:00,56.45,56.46,56.41,56.43,61900.0,53.0983,53.1077,53.0606,53.0795,61900.0
2016-03-07 12:30:00,56.43,56.56,56.43,56.56,66009.0,53.0795,53.2017,53.0795,53.2017,66009.0
2016-03-07 12:40:00,56.55,56.6,56.55,56.6,61951.0,53.1923,53.2394,53.1923,53.2394,61951.0
2016-03-07 12:50:00,56.59,56.62,56.57,56.6,65059.0,53.23,53.2582,53.2111,53.2394,65059.0
2016-03-07 13:00:00,56.61,56.69,56.58,56.63,55116.0,53.2488,53.324,53.2206,53.2676,55116.0
2016-03-07 13:10:00,56.62,56.71,56.62,56.69,37719.0,53.2582,53.3428,53.2582,53.324,37719.0
2016-03-07 13:20:00,56.69,56.7,56.55,56.56,34746.0,53.324,53.3334,53.1923,53.2017,34746.0
2016-03-07 13:30:00,56.56,56.72,56.55,56.69,30435.0,53.2017,53.3522,53.1923,53.324,30435.0
2016-03-07 13:40:00,56.68,56.68,56.55,56.57,30093.0,53.3146,53.3146,53.1923,53.2111,30093.0
2016-03-07 13:50:00,56.57,56.64,56.57,56.61,29193.0,53.2111,53.277,53.2111,53.2488,29193.0
2016-03-07 14:00:00,56.61,56.62,56.47,56.48,365726.0,53.2488,53.2582,53.1171,53.1265,365726.0
2016-03-07 14:10:00,56.47,56.62,56.47,56.6,84752.0,53.1171,53.2582,53.1171,53.2394,84752.0
2016-03-07 14:20:00,56.61,56.62,56.48,56.52,48786.0,53.2488,53.2582,53.1265,53.1641,48786.0
2016-03-07 14:30:00,56.52,56.52,56.39,56.48,73200.0,53.1641,53.1641,53.0418,53.1265,73200.0
2016-03-07 14:40:00,56.48,56.5,56.37,56.37,47885.0,53.1265,53.1453,53.023,53.023,47885.0
2016-03-07 14:50:00,56.38,56.5,56.37,56.49,37018.0,53.0324,53.1453,53.023,53.1359,37018.0
2016-03-07 15:00:00,56.49,56.51,56.43,56.5,49767.0,53.1359,53.1547,53.0795,53.1453,49767.0
2016-03-07 15:10:00,56.51,56.53,56.44,56.47,59290.0,53.1547,53.1735,53.0889,53.1171,59290.0
2016-03-07 15:20:00,56.47,56.56,56.46,56.54,145535.0,53.1171,53.2017,53.1077,53.1829,145535.0
2016-03-07 15:30:00,56.54,56.56,56.48,56.49,89465.0,53.1829,53.2017,53.1265,53.1359,89465.0
2016-03-07 15:40:00,56.48,56.49,56.43,56.45,103217.0,53.1265,53.1359,53.0795,53.0983,103217.0
2016-03-07 15:50:00,56.46,56.5,56.44,56.49,240991.0,53.1077,53.1453,53.0889,53.1359,240991.0
2016-03-08 09:30:00,56.38,56.7,56.36,56.51,103338.0,53.0324,53.3334,53.0136,53.1547,103338.0
2016-03-08 09:40:00,56.5,56.7,56.43,56.46,36542.0,53.1453,53.3334,53.0795,53.1077,36542.0
2016-03-08 09:50:00,56.46,56.68,56.37,56.67,21540.0,53.1077,53.3146,53.023,53.3052,21540.0
2016-03-08 10:00:00,56.67,56.78,56.61,56.7,36961.0,53.3052,53.4087,53.2488,53.3334,36961.0
2016-03-08 10:10:00,56.7,56.81,56.67,56.79,37871.0,53.3334,53.4369,53.3052,53.4181,37871.0
2016-03-08 10:20:00,56.77,56.86,56.71,56.84,68645.0,53.3993,53.4839,53.3428,53.4651,68645.0
2016-03-08 10:30:00,56.84,56.91,56.83,56.88,216749.0,53.4651,53.531,53.4557,53.5027,216749.0
2016-03-08 10:40:00,56.88,56.9,56.84,56.85,108143.0,53.5027,53.5216,53.4651,53.4745,108143.0
2016-03-08 10:50:00,56.85,56.88,56.69,56.87,122813.0,53.4745,53.5027,53.324,53.4933,122813.0
2016-03-08 11:00:00,56.87,56.9,56.76,56.77,77704.0,53.4933,53.5216,53.3899,53.3993,77704.0
2016-03-08 11:10:00,56.78,56.8,56.72,56.74,62053.0,53.4087,53.4275,53.3522,53.3711,62053.0
2016-03-08 11:20:00,56.74,56.89,56.74,56.87,60537.0,53.3711,53.5121,53.3711,53.4933,60537.0
2016-03-08 11:30:00,56.87,57.0,56.86,56.94,52217.0,53.4933,53.6156,53.4839,53.5592,52217.0
2016-03-08 11:40:00,56.94,57.03,56.89,57.02,59684.0,53.5592,53.6438,53.5121,53.6344,59684.0
2016-03-08 11:50:00,57.02,57.08,56.94,56.96,140754.0,53.6344,53.6909,53.5592,53.578,140754.0
2016-03-08 12:00:00,56.97,57.05,56.94,57.0,28813.0,53.5874,53.6626,53.5592,53.6156,28813.0
2016-03-08 12:10:00,57.0,57.0,56.9,56.94,36669.0,53.6156,53.6156,53.5216,53.5592,36669.0
2016-03-08 12:20:00,56.94,56.98,56.9,56.94,23104.0,53.5592,53.5968,53.5216,53.5592,23104.0
2016-03-08 12:30:00,56.94,56.95,56.78,56.8,57059.0,53.5592,53.5686,53.4087,53.4275,57059.0
2016-03-08 12:40:00,56.79,56.86,56.77,56.86,32087.0,53.4181,53.4839,53.3993,53.4839,32087.0
2016-03-08 12:50:00,56.85,56.86,56.81,56.83,22823.0,53.4745,53.4839,53.4369,53.4557,22823.0
2016-03-08 13:00:00,56.84,56.85,56.8,56.84,20016.0,53.4651,53.4745,53.4275,53.4651,20016.0
2016-03-08 13:10:00,56.83,56.85,56.79,56.84,26430.0,53.4557,53.4745,53.4181,53.4651,26430.0
2016-03-08 13:20:00,56.84,56.91,56.82,56.86,22979.0,53.4651,53.531,53.4463,53.4839,22979.0
2016-03-08 13:30:00,56.87,56.87,56.81,56.87,25962.0,53.4933,53.4933,53.4369,53.4933,25962.0
2016-03-08 13:40:00,56.87,56.87,56.82,56.82,88589.0,53.4933,53.4933,53.4463,53.4463,88589.0
2016-03-08 13:50:00,56.82,56.83,56.78,56.79,41701.0,53.4463,53.4557,53.4087,53.4181,41701.0
2016-03-08 14:00:00,56.8,56.98,56.78,56.97,75681.0,53.4275,53.5968,53.4087,53.5874,75681.0
2016-03-08 14:10:00,56.98,57.04,56.95,57.02,94923.0,53.5968,53.6532,53.5686,53.6344,94923.0
2016-03-08 14:20:00,57.02,57.05,56.98,56.99,45708.0,53.6344,53.6626,53.5968,53.6062,45708.0
2016-03-08 14:30:00,57.0,57.0,56.84,56.84,33781.0,53.6156,53.6156,53.4651,53.4651,33781.0
2016-03-08 14:40:00,56.85,56.95,56.84,56.91,25398.0,53.4745,53.5686,53.4651,53.531,25398.0
2016-03-08 14:50:00,56.91,56.98,56.91,56.97,25042.0,53.531,53.5968,53.531,53.5874,25042.0
2016-03-08 15:00:00,56.98,57.02,56.96,56.97,39337.0,53.5968,53.6344,53.578,53.5874,39337.0
2016-03-08 15:10:00,56.96,56.97,56.91,56.95,44293.0,53.578,53.5874,53.531,53.5686,44293.0
2016-03-08 15:20:00,56.95,57.02,56.95,56.95,81223.0,53.5686,53.6344,53.5686,53.5686,81223.0
2016-03-08 15:30:00,56.95,57.01,56.92,56.97,91020.0,53.5686,53.625,53.5404,53.5874,91020.0
2016-03-08 15:40:00,56.96,57.01,56.94,56.98,102788.0,53.578,53.625,53.5592,53.5968,102788.0
2016-03-08 15:50:00,56.98,56.99,56.93,56.95,385016.0,53.5968,53.6062,53.5498,53.5686,385016.0
2016-03-09 09:30:00,56.93,57.24,56.93,57.06,77810.0,53.5498,53.8414,53.5498,53.6721,77810.0
2016-03-09 09:40:00,57.03,57.22,56.97,57.14,165804.0,53.6438,53.8226,53.5874,53.7473,165804.0
2016-03-09 09:50:00,57.13,57.44,57.13,57.3,42578.0,53.7379,54.0295,53.7379,53.8978,42578.0
2016-03-09 10:00:00,57.3,57.41,57.25,57.31,52225.0,53.8978,54.0013,53.8508,53.9072,52225.0
2016-03-09 10:10:00,57.3,57.38,57.28,57.33,26721.0,53.8978,53.9731,53.879,53.926,26721.0
2016-03-09 10:20:00,57.34,57.37,57.23,57.24,21467.0,53.9354,53.9636,53.832,53.8414,21467.0
2016-03-09 10:30:00,57.25,57.34,57.24,57.28,27720.0,53.8508,53.9354,53.8414,53.879,27720.0
2016-03-09 10:40:00,57.29,57.31,57.24,57.25,26500.0,53.8884,53.9072,53.8414,53.8508,26500.0
2016-03-09 10:50:00,57.26,57.27,57.04,57.04,36891.0,53.8602,53.8696,53.6532,53.6532,36891.0
2016-03-09 11:00:00,57.05,57.05,56.95,57.01,50113.0,53.6626,53.6626,53.5686,53.625,50113.0
2016-03-09 11:10:00,57.0,57.15,56.97,57.12,31814.0,53.6156,53.7567,53.5874,53.7285,31814.0
2016-03-09 11:20:00,57.13,57.13,57.05,57.06,27592.0,53.7379,53.7379,53.6626,53.6721,27592.0
2016-03-09 11:30:00,57.07,57.24,57.01,57.22,57907.0,53.6815,53.8414,53.625,53.8226,57907.0
2016-03-09 11:40:00,57.22,57.33,57.2,57.26,20921.0,53.8226,53.926,53.8037,53.8602,20921.0
2016-03-09 11:50:00,57.27,57.4,57.25,57.3,18907.0,53.8696,53.9919,53.8508,53.8978,18907.0
2016-03-09 12:00:00,57.3,57.35,57.26,57.34,56004.0,53.8978,53.9448,53.8602,53.9354,56004.0
2016-03-09 12:10:00,57.33,57.34,57.23,57.25,34735.0,53.926,53.9354,53.832,53.8508,34735.0
2016-03-09 12:20:00,57.24,57.27,57.21,57.23,39210.0,53.8414,53.8696,53.8131,53.832,39210.0
2016-03-09 12:30:00,57.23,57.24,57.14,57.18,29224.0,53.832,53.8414,53.7473,53.7849,29224.0
2016-03-09 12:40:00,57.17,57.17,57.09,57.12,18976.0,53.7755,53.7755,53.7003,53.7285,18976.0
2016-03-09 12:50:00,57.13,57.13,57.02,57.05,30019.0,53.7379,53.7379,53.6344,53.6626,30019.0
2016-03-09 13:00:00,57.05,57.1,57.02,57.04,26608.0,53.6626,53.7097,53.6344,53.6532,26608.0
2016-03-09 13:10:00,57.04,57.11,57.03,57.09,25535.0,53.6532,53.7191,53.6438,53.7003,25535.0
2016-03-09 13:20:00,57.09,57.15,57.05,57.15,29424.0,53.7003,53.7567,53.6626,53.7567,29424.0
2016-03-09 13:30:00,57.15,57.15,57.06,57.09,22161.0,53.7567,53.7567,53.6721,53.7003,22161.0
2016-03-09 13:40:00,57.08,57.17,57.08,57.17,26897.0,53.6909,53.7755,53.6909,53.7755,26897.0
2016-03-09 13:50:00,57.17,57.19,57.1,57.1,31086.0,53.7755,53.7943,53.7097,53.7097,31086.0
2016-03-09 14:00:00,57.11,57.14,57.02,57.07,59205.0,53.7191,53.7473,53.6344,53.6815,59205.0
2016-03-09 14:10:00,57.06,57.09,57.01,57.06,31668.0,53.6721,53.7003,53.625,53.6721,31668.0
2016-03-09 14:20:00,57.06,57.17,57.05,57.15,30679.0,53.6721,53.7755,53.6626,53.7567,30679.0
2016-03-09 14:30:00,57.14,57.22,57.11,57.2,31163.0,53.7473,53.8226,53.7191,53.8037,31163.0
2016-03-09 14:40:00,57.21,57.21,57.16,57.18,41832.0,53.8131,53.8131,53.7661,53.7849,41832.0
2016-03-09 14:50:00,57.18,57.22,57.16,57.18,25483.0,53.7849,53.8226,53.7661,53.7849,25483.0
2016-03-09 15:00:00,57.19,57.21,57.11,57.12,37014.0,53.7943,53.8131,53.7191,53.7285,37014.0
2016-03-09 15:10:00,57.12,57.13,57.05,57.07,48428.0,53.7285,53.7379,53.6626,53.6815,48428.0
2016-03-09 15:20:00,57.08,57.14,57.03,57.13,30869.0,53.6909,53.7473,53.6438,53.7379,30869.0
2016-03-09 15:30:00,57.13,57.16,57.08,57.15,49630.0,53.7379,53.7661,53.6909,53.7567,49630.0
2016-03-09 15:40:00,57.16,57.21,57.13,57.18,70884.0,53.7661,53.8131,53.7379,53.7849,70884.0
2016-03-09 15:50:00,57.18,57.29,57.17,57.28,185986.0,53.7849,53.8884,53.7755,53.879,185986.0
2016-03-10 09:30:00,57.29,57.58,57.29,57.49,29370.0,53.8884,54.1612,53.8884,54.0765,29370.0
2016-03-10 09:40:00,57.48,57.52,57.37,57.47,15397.0,54.0671,54.1047,53.9636,54.0577,15397.0
2016-03-10 09:50:00,57.45,57.51,57.33,57.47,17647.0,54.0389,54.0953,53.926,54.0577,17647.0
2016-03-10 10:00:00,57.46,57.61,57.39,57.44,34646.0,54.0483,54.1894,53.9825,54.0295,34646.0
2016-03-10 10:10:00,57.39,57.44,57.27,57.43,13594.0,53.9825,54.0295,53.8696,54.0201,13594.0
2016-03-10 10:20:00,57.44,57.49,57.36,57.46,21683.0,54.0295,54.0765,53.9542,54.0483,21683.0
2016-03-10 10:30:00,57.47,57.47,57.26,57.34,20887.0,54.0577,54.0577,53.8602,53.9354,20887.0
2016-03-10 10:40:00,57.32,57.4,57.26,57.3,20111.0,53.9166,53.9919,53.8602,53.8978,20111.0
2016-03-10 10:50:00,57.27,57.31,57.13,57.16,18675.0,53.8696,53.9072,53.7379,53.7661,18675.0
2016-03-10 11:00:00,57.17,57.29,57.09,57.22,21036.0,53.7755,53.8884,53.7003,53.8226,21036.0
2016-03-10 11:10:00,57.21,57.24,57.14,57.19,18111.0,53.8131,53.8414,53.7473,53.7943,18111.0
2016-03-10 11:20:00,57.18,57.19,57.07,57.12,19571.0,53.7849,53.7943,53.6815,53.7285,19571.0
2016-03-10 11:30:00,57.11,57.11,56.96,57.01,16521.0,53.7191,53.7191,53.578,53.625,16521.0
2016-03-10 11:40:00,57.02,57.03,56.93,56.94,26259.0,53.6344,53.6438,53.5498,53.5592,26259.0
2016-03-10 11:50:00,56.94,56.94,56.83,56.84,36624.0,53.5592,53.5592,53.4557,53.4651,36624.0
2016-03-10 12:00:00,56.83,56.91,56.79,56.81,48773.0,53.4557,53.531,53.4181,53.4369,48773.0
2016-03-10 12:10:00,56.79,56.83,56.74,56.75,23887.0,53.4181,53.4557,53.3711,53.3805,23887.0
2016-03-10 12:20:00,56.75,56.75,56.65,56.68,20646.0,53.3805,53.3805,53.2864,53.3146,20646.0
2016-03-10 12:30:00,56.71,56.72,56.56,56.57,30411.0,53.3428,53.3522,53.2017,53.2111,30411.0
2016-03-10 12:40:00,56.57,56.67,56.56,56.64,13842.0,53.2111,53.3052,53.2017,53.277,13842.0
2016-03-10 12:50:00,56.64,56.78,56.62,56.76,42586.0,53.277,53.4087,53.2582,53.3899,42586.0
2016-03-10 13:00:00,56.76,56.99,56.76,56.97,36833.0,53.3899,53.6062,53.3899,53.5874,36833.0
2016-03-10 13:10:00,56.97,57.09,56.89,57.08,39469.0,53.5874,53.7003,53.5121,53.6909,39469.0
2016-03-10 13:20:00,57.09,57.18,57.04,57.04,48915.0,53.7003,53.7849,53.6532,53.6532,48915.0
2016-03-10 13:30:00,57.05,57.08,56.96,57.06,20442.0,53.6626,53.6909,53.578,53.6721,20442.0
2016-03-10 13:40:00,57.06,57.06,56.94,57.0,29499.0,53.6721,53.6721,53.5592,53.6156,29499.0
2016-03-10 13:50:00,57.0,57.16,56.99,57.13,30338.0,53.6156,53.7661,53.6062,53.7379,30338.0
2016-03-10 14:00:00,57.13,57.14,57.06,57.11,40086.0,53.7379,53.7473,53.6721,53.7191,40086.0
2016-03-10 14:10:00,57.11,57.12,57.0,57.08,41387.0,53.7191,53.7285,53.6156,53.6909,41387.0
2016-03-10 14:20:00,57.06,57.07,56.99,56.99,48925.0,53.6721,53.6815,53.6062,53.6062,48925.0
2016-03-10 14:30:00,57.0,57.02,56.95,56.97,28460.0,53.6156,53.6344,53.5686,53.5874,28460.0
2016-03-10 14:40:00,56.97,57.04,56.93,56.97,39014.0,53.5874,53.6532,53.5498,53.5874,39014.0
2016-03-10 14:50:00,56.97,57.05,56.95,56.97,20977.0,53.5874,53.6626,53.5686,53.5874,20977.0
2016-03-10 15:00:00,56.98,57.0,56.89,56.9,63106.0,53.5968,53.6156,53.5121,53.5216,63106.0
2016-03-10 15:10:00,56.9,56.96,56.87,56.88,49176.0,53.5216,53.578,53.4933,53.5027,49176.0
2016-03-10 15:20:00,56.89,56.99,56.83,56.96,43629.0,53.5121,53.6062,53.4557,53.578,43629.0
2016-03-10 15:30:00,56.96,56.98,56.89,56.95,58228.0,53.578,53.5968,53.5121,53.5686,58228.0
2016-03-10 15:40:00,56.95,56.97,56.88,56.93,88557.0,53.5686,53.5874,53.5027,53.5498,88557.0
2016-03-10 15:50:00,56.93,57.06,56.92,57.05,139470.0,53.5498,53.6721,53.5404,53.6626,139470.0
2016-03-11 09:30:00,57.5,57.63,57.33,57.51,31106.0,54.0859,54.2082,53.926,54.0953,31106.0
2016-03-11 09:40:00,57.53,57.53,57.25,57.28,27443.0,54.1141,54.1141,53.8508,53.879,27443.0
2016-03-11 09:50:00,57.28,57.34,57.24,57.28,32349.0,53.879,53.9354,53.8414,53.879,32349.0
2016-03-11 10:00:00,57.28,57.34,57.27,57.3,21487.0,53.879,53.9354,53.8696,53.8978,21487.0
2016-03-11 10:10:00,57.32,57.32,57.11,57.15,39919.0,53.9166,53.9166,53.7191,53.7567,39919.0
2016-03-11 10:20:00,57.17,57.21,57.08,57.16,20631.0,53.7755,53.8131,53.6909,53.7661,20631.0
2016-03-11 10:30:00,57.16,57.2,57.1,57.15,20722.0,53.7661,53.8037,53.7097,53.7567,20722.0
2016-03-11 10:40:00,57.16,57.32,57.14,57.22,17703.0,53.7661,53.9166,53.7473,53.8226,17703.0
2016-03-11 10:50:00,57.23,57.33,57.21,57.3,27308.0,53.832,53.926,53.8131,53.8978,27308.0
2016-03-11 11:00:00,57.3,57.43,57.27,57.37,35983.0,53.8978,54.0201,53.8696,53.9636,35983.0
2016-03-11 11:10:00,57.38,57.42,57.33,57.38,81092.0,53.9731,54.0107,53.926,53.9731,81092.0
2016-03-11 11:20:00,57.38,57.38,57.33,57.34,29091.0,53.9731,53.9731,53.926,53.9354,29091.0
2016-03-11 11:30:00,57.35,57.45,57.32,57.41,110022.0,53.9448,54.0389,53.9166,54.0013,110022.0
2016-03-11 11:40:00,57.41,57.56,57.36,57.56,24800.0,54.0013,54.1424,53.9542,54.1424,24800.0
2016-03-11 11:50:00,57.55,57.57,57.51,57.55,38241.0,54.133,54.1518,54.0953,54.133,38241.0
2016-03-11 12:00:00,57.55,57.55,57.47,57.5,27946.0,54.133,54.133,54.0577,54.0859,27946.0
2016-03-11 12:10:00,57.51,57.56,57.5,57.55,20135.0,54.0953,54.1424,54.0859,54.133,20135.0
2016-03-11 12:20:00,57.54,57.57,57.53,57.54,30661.0,54.1236,54.1518,54.1141,54.1236,30661.0
2016-03-11 12:30:00,57.53,57.55,57.44,57.46,86490.0,54.1141,54.133,54.0295,54.0483,86490.0
2016-03-11 12:40:00,57.45,57.5,57.41,57.44,15681.0,54.0389,54.0859,54.0013,54.0295,15681.0
2016-03-11 12:50:00,57.43,57.5,57.43,57.48,17529.0,54.0201,54.0859,54.0201,54.0671,17529.0
2016-03-11 13:00:00,57.48,57.5,57.22,57.27,84490.0,54.0671,54.0859,53.8226,53.8696,84490.0
2016-03-11 13:10:00,57.27,57.35,57.21,57.33,87216.0,53.8696,53.9448,53.8131,53.926,87216.0
2016-03-11 13:20:00,57.33,57.38,57.3,57.34,28163.0,53.926,53.9731,53.8978,53.9354,28163.0
2016-03-11 13:30:00,57.34,57.37,57.24,57.24,18848.0,53.9354,53.9636,53.8414,53.8414,18848.0
2016-03-11 13:40:00,57.24,57.24,57.2,57.21,25519.0,53.8414,53.8414,53.8037,53.8131,25519.0
2016-03-11 13:50:00,57.2,57.22,57.2,57.21,36230.0,53.8037,53.8226,53.8037,53.8131,36230.0
2016-03-11 14:00:00,57.2,57.22,57.16,57.18,40237.0,53.8037,53.8226,53.7661,53.7849,40237.0
2016-03-11 14:10:00,57.18,57.21,57.15,57.17,24391.0,53.7849,53.8131,53.7567,53.7755,24391.0
2016-03-11 14:20:00,57.16,57.22,57.13,57.21,32968.0,53.7661,53.8226,53.7379,53.8131,32968.0
2016-03-11 14:30:00,57.21,57.32,57.2,57.31,46602.0,53.8131,53.9166,53.8037,53.9072,46602.0
2016-03-11 14:40:00,57.3,57.3,57.17,57.2,45489.0,53.8978,53.8978,53.7755,53.8037,45489.0
2016-03-11 14:50:00,57.2,57.22,57.14,57.14,47663.0,53.8037,53.8226,53.7473,53.7473,47663.0
2016-03-11 15:00:00,57.14,57.21,57.11,57.21,22070.0,53.7473,53.8131,53.7191,53.8131,22070.0
2016-03-11 15:10:00,57.21,57.22,57.19,57.21,62626.0,53.8131,53.8226,53.7943,53.8131,62626.0
2016-03-11 15:20:00,57.22,57.28,57.19,57.28,66543.0,53.8226,53.879,53.7943,53.879,66543.0
2016-03-11 15:30:00,57.28,57.29,57.24,57.27,92936.0,53.879,53.8884,53.8414,53.8696,92936.0
2016-03-11 15:40:00,57.27,57.33,57.25,57.33,98267.0,53.8696,53.926,53.8508,53.926,98267.0
2016-03-11 15:50:00,57.32,57.34,57.25,57.31,302235.0,53.9166,53.9354,53.8508,53.9072,302235.0
2016-03-14 09:30:00,57.05,57.41,57.0,57.3,47024.0,53.6626,54.0013,53.6156,53.8978,47024.0
2016-03-14 09:40:00,57.35,57.36,57.2,57.26,22740.0,53.9448,53.9542,53.8037,53.8602,22740.0
2016-03-14 09:50:00,57.27,57.35,57.18,57.21,45262.0,53.8696,53.9448,53.7849,53.8131,45262.0
2016-03-14 10:00:00,57.2,57.29,57.08,57.14,29562.0,53.8037,53.8884,53.6909,53.7473,29562.0
2016-03-14 10:10:00,57.18,57.2,57.1,57.1,27116.0,53.7849,53.8037,53.7097,53.7097,27116.0
2016-03-14 10:20:00,57.07,57.21,57.02,57.14,18224.0,53.6815,53.8131,53.6344,53.7473,18224.0
2016-03-14 10:30:00,57.13,57.15,57.01,57.07,22021.0,53.7379,53.7567,53.625,53.6815,22021.0
2016-03-14 10:40:00,57.08,57.2,57.07,57.2,27136.0,53.6909,53.8037,53.6815,53.8037,27136.0
2016-03-14 10:50:00,57.21,57.23,57.15,57.2,32259.0,53.8131,53.832,53.7567,53.8037,32259.0
2016-03-14 11:00:00,57.19,57.28,57.17,57.22,22854.0,53.7943,53.879,53.7755,53.8226,22854.0
2016-03-14 11:10:00,57.24,57.28,57.22,57.24,17655.0,53.8414,53.879,53.8226,53.8414,17655.0
2016-03-14 11:20:00,57.25,57.29,57.22,57.27,43139.0,53.8508,53.8884,53.8226,53.8696,43139.0
2016-03-14 11:30:00,57.26,57.27,57.13,57.15,36752.0,53.8602,53.8696,53.7379,53.7567,36752.0
2016-03-14 11:40:00,57.15,57.22,57.09,57.22,20623.0,53.7567,53.8226,53.7003,53.8226,20623.0
2016-03-14 11:50:00,57.22,57.26,57.17,57.22,12273.0,53.8226,53.8602,53.7755,53.8226,12273.0
2016-03-14 12:00:00,57.23,57.26,57.19,57.22,60489.0,53.832,53.8602,53.7943,53.8226,60489.0
2016-03-14 12:10:00,57.22,57.34,57.19,57.33,16739.0,53.8226,53.9354,53.7943,53.926,16739.0
2016-03-14 12:20:00,57.34,57.4,57.3,57.37,62707.0,53.9354,53.9919,53.8978,53.9636,62707.0
2016-03-14 12:30:00,57.38,57.46,57.37,57.46,42321.0,53.9731,54.0483,53.9636,54.0483,42321.0
2016-03-14 12:40:00,57.45,57.45,57.41,57.42,12580.0,54.0389,54.0389,54.0013,54.0107,12580.0
2016-03-14 12:50:00,57.41,57.48,57.4,57.44,24729.0,54.0013,54.0671,53.9919,54.0295,24729.0
2016-03-14 13:00:00,57.46,57.46,57.29,57.38,12620.0,54.0483,54.0483,53.8884,53.9731,12620.0
2016-03-14 13:10:00,57.39,57.4,57.27,57.29,13675.0,53.9825,53.9919,53.8696,53.8884,13675.0
2016-03-14 13:20:00,57.3,57.35,57.27,57.3,93171.0,53.8978,53.9448,53.8696,53.8978,93171.0
2016-03-14 13:30:00,57.3,57.32,57.28,57.3,28925.0,53.8978,53.9166,53.879,53.8978,28925.0
2016-03-14 13:40:00,57.3,57.33,57.26,57.29,23702.0,53.8978,53.926,53.8602,53.8884,23702.0
2016-03-14 13:50:00,57.28,57.33,57.22,57.24,15414.0,53.879,53.926,53.8226,53.8414,15414.0
2016-03-14 14:00:00,57.24,57.25,57.15,57.18,31000.0,53.8414,53.8508,53.7567,53.7849,31000.0
2016-03-14 14:10:00,57.18,57.24,57.16,57.17,52907.0,53.7849,53.8414,53.7661,53.7755,52907.0
2016-03-14 14:20:00,57.17,57.27,57.16,57.25,45151.0,53.7755,53.8696,53.7661,53.8508,45151.0
2016-03-14 14:30:00,57.26,57.38,57.26,57.38,32176.0,53.8602,53.9731,53.8602,53.9731,32176.0
2016-03-14 14:40:00,57.38,57.44,57.38,57.44,19219.0,53.9731,54.0295,53.9731,54.0295,19219.0
2016-03-14 14:50:00,57.44,57.47,57.42,57.43,15408.0,54.0295,54.0577,54.0107,54.0201,15408.0
2016-03-14 15:00:00,57.43,57.5,57.42,57.5,30471.0,54.0201,54.0859,54.0107,54.0859,30471.0
2016-03-14 15:10:00,57.5,57.58,57.5,57.51,56500.0,54.0859,54.1612,54.0859,54.0953,56500.0
2016-03-14 15:20:00,57.5,57.59,57.49,57.59,51474.0,54.0859,54.1706,54.0765,54.1706,51474.0
2016-03-14 15:30:00,57.58,57.62,57.56,57.61,60250.0,54.1612,54.1988,54.1424,54.1894,60250.0
2016-03-14 15:40:00,57.61,57.63,57.56,57.59,87786.0,54.1894,54.2082,54.1424,54.1706,87786.0
2016-03-14 15:50:00,57.6,57.6,57.52,57.54,217850.0,54.18,54.18,54.1047,54.1236,217850.0
2016-03-15 09:30:00,57.37,57.64,57.22,57.61,59995.0,53.9636,54.2176,53.8226,54.1894,59995.0
2016-03-15 09:40:00,57.62,57.66,57.48,57.61,56515.0,54.1988,54.2364,54.0671,54.1894,56515.0
2016-03-15 09:50:00,57.62,57.66,57.55,57.6,32030.0,54.1988,54.2364,54.133,54.18,32030.0
2016-03-15 10:00:00,57.61,57.8,57.56,57.8,69639.0,54.1894,54.3681,54.1424,54.3681,69639.0
2016-03-15 10:10:00,57.79,57.85,57.72,57.77,36415.0,54.3587,54.4151,54.2929,54.3399,36415.0
2016-03-15 10:20:00,57.78,57.81,57.66,57.66,29744.0,54.3493,54.3775,54.2364,54.2364,29744.0
2016-03-15 10:30:00,57.65,57.77,57.6,57.74,115732.0,54.227,54.3399,54.18,54.3117,115732.0
2016-03-15 10:40:00,57.74,57.79,57.66,57.77,97592.0,54.3117,54.3587,54.2364,54.3399,97592.0
2016-03-15 10:50:00,57.78,57.87,57.77,57.87,71956.0,54.3493,54.434,54.3399,54.434,71956.0
2016-03-15 11:00:00,57.86,57.88,57.76,57.82,72754.0,54.4246,54.4434,54.3305,54.3869,72754.0
2016-03-15 11:10:00,57.81,57.82,57.78,57.81,51630.0,54.3775,54.3869,54.3493,54.3775,51630.0
2016-03-15 11:20:00,57.8,57.81,57.56,57.59,56706.0,54.3681,54.3775,54.1424,54.1706,56706.0
2016-03-15 11:30:00,57.57,57.64,57.49,57.59,37376.0,54.1518,54.2176,54.0765,54.1706,37376.0
2016-03-15 11:40:00,57.59,57.59,57.42,57.44,31193.0,54.1706,54.1706,54.0107,54.0295,31193.0
2016-03-15 11:50:00,57.44,57.55,57.43,57.5,64206.0,54.0295,54.133,54.0201,54.0859,64206.0
2016-03-15 12:00:00,57.5,57.58,57.49,57.58,56917.0,54.0859,54.1612,54.0765,54.1612,56917.0
2016-03-15 12:10:00,57.58,57.66,57.58,57.62,31637.0,54.1612,54.2364,54.1612,54.1988,31637.0
2016-03-15 12:20:00,57.62,57.66,57.59,57.59,36625.0,54.1988,54.2364,54.1706,54.1706,36625.0
2016-03-15 12:30:00,57.58,57.63,57.46,57.46,28275.0,54.1612,54.2082,54.0483,54.0483,28275.0
2016-03-15 12:40:00,57.47,57.48,57.43,57.48,18791.0,54.0577,54.0671,54.0201,54.0671,18791.0
2016-03-15 12:50:00,57.47,57.54,57.47,57.53,77022.0,54.0577,54.1236,54.0577,54.1141,77022.0
2016-03-15 13:00:00,57.53,57.57,57.52,57.57,46425.0,54.1141,54.1518,54.1047,54.1518,46425.0
2016-03-15 13:10:00,57.56,57.57,57.51,57.51,25435.0,54.1424,54.1518,54.0953,54.0953,25435.0
2016-03-15 13:20:00,57.51,57.52,57.48,57.49,18383.0,54.0953,54.1047,54.0671,54.0765,18383.0
2016-03-15 13:30:00,57.49,57.56,57.48,57.53,33456.0,54.0765,54.1424,54.0671,54.1141,33456.0
2016-03-15 13:40:00,57.53,57.53,57.43,57.44,26965.0,54.1141,54.1141,54.0201,54.0295,26965.0
2016-03-15 13:50:00,57.45,57.48,57.44,57.45,35236.0,54.0389,54.0671,54.0295,54.0389,35236.0
2016-03-15 14:00:00,57.45,57.51,57.44,57.48,40901.0,54.0389,54.0953,54.0295,54.0671,40901.0
2016-03-15 14:10:00,57.47,57.51,57.43,57.5,28040.0,54.0577,54.0953,54.0201,54.0859,28040.0
2016-03-15 14:20:00,57.51,57.54,57.49,57.54,47205.0,54.0953,54.1236,54.0765,54.1236,47205.0
2016-03-15 14:30:00,57.52,57.53,57.49,57.51,26101.0,54.1047,54.1141,54.0765,54.0953,26101.0
2016-03-15 14:40:00,57.51,57.55,57.51,57.54,33328.0,54.0953,54.133,54.0953,54.1236,33328.0
2016-03-15 14:50:00,57.54,57.55,57.49,57.51,36027.0,54.1236,54.133,54.0765,54.0953,36027.0
2016-03-15 15:00:00,57.5,57.51,57.45,57.48,37888.0,54.0859,54.0953,54.0389,54.0671,37888.0
2016-03-15 15:10:00,57.48,57.5,57.41,57.43,76901.0,54.0671,54.0859,54.0013,54.0201,76901.0
2016-03-15 15:20:00,57.42,57.44,57.38,57.41,46718.0,54.0107,54.0295,53.9731,54.0013,46718.0
2016-03-15 15:30:00,57.41,57.41,57.33,57.35,57002.0,54.0013,54.0013,53.926,53.9448,57002.0
2016-03-15 15:40:00,57.35,57.4,57.3,57.31,115104.0,53.9448,53.9919,53.8978,53.9072,115104.0
2016-03-15 15:50:00,57.31,57.48,57.29,57.48,212060.0,53.9072,54.0671,53.8884,54.0671,212060.0
2016-03-16 09:30:00,57.23,57.49,56.7,56.88,64354.0,53.832,54.0765,53.3334,53.5027,64354.0
2016-03-16 09:40:00,56.91,57.03,56.83,56.86,38227.0,53.531,53.6438,53.4557,53.4839,38227.0
2016-03-16 09:50:00,56.88,56.94,56.74,56.84,30991.0,53.5027,53.5592,53.3711,53.4651,30991.0
2016-03-16 10:00:00,56.83,56.96,56.78,56.86,52933.0,53.4557,53.578,53.4087,53.4839,52933.0
2016-03-16 10:10:00,56.86,56.86,56.72,56.74,35749.0,53.4839,53.4839,53.3522,53.3711,35749.0
2016-03-16 10:20:00,56.75,56.82,56.7,56.73,75748.0,53.3805,53.4463,53.3334,53.3616,75748.0
2016-03-16 10:30:00,56.74,57.06,56.74,57.04,147279.0,53.3711,53.6721,53.3711,53.6532,147279.0
2016-03-16 10:40:00,57.04,57.19,57.02,57.12,83386.0,53.6532,53.7943,53.6344,53.7285,83386.0
2016-03-16 10:50:00,57.11,57.11,56.94,56.96,33157.0,53.7191,53.7191,53.5592,53.578,33157.0
2016-03-16 11:00:00,56.97,56.98,56.88,56.89,38679.0,53.5874,53.5968,53.5027,53.5121,38679.0
2016-03-16 11:10:00,56.9,56.97,56.9,56.94,67627.0,53.5216,53.5874,53.5216,53.5592,67627.0
2016-03-16 11:20:00,56.94,57.06,56.94,57.01,19362.0,53.5592,53.6721,53.5592,53.625,19362.0
2016-03-16 11:30:00,57.0,57.16,57.0,57.13,17896.0,53.6156,53.7661,53.6156,53.7379,17896.0
2016-03-16 11:40:00,57.13,57.13,57.07,57.07,34331.0,53.7379,53.7379,53.6815,53.6815,34331.0
2016-03-16 11:50:00,57.08,57.11,57.01,57.08,30812.0,53.6909,53.7191,53.625,53.6909,30812.0
2016-03-16 12:00:00,57.08,57.12,57.03,57.04,27002.0,53.6909,53.7285,53.6438,53.6532,27002.0
2016-03-16 12:10:00,57.04,57.04,56.99,57.04,23170.0,53.6532,53.6532,53.6062,53.6532,23170.0
2016-03-16 12:20:00,57.04,57.05,56.93,56.95,25595.0,53.6532,53.6626,53.5498,53.5686,25595.0
2016-03-16 12:30:00,56.95,57.04,56.93,57.04,133265.0,53.5686,53.6532,53.5498,53.6532,133265.0
2016-03-16 12:40:00,57.04,57.08,56.99,57.08,19522.0,53.6532,53.6909,53.6062,53.6909,19522.0
2016-03-16 12:50:00,57.08,57.11,57.01,57.02,25619.0,53.6909,53.7191,53.625,53.6344,25619.0
2016-03-16 13:00:00,57.01,57.02,56.93,56.93,17891.0,53.625,53.6344,53.5498,53.5498,17891.0
2016-03-16 13:10:00,56.94,56.94,56.81,56.81,16994.0,53.5592,53.5592,53.4369,53.4369,16994.0
2016-03-16 13:20:00,56.81,56.86,56.81,56.81,10472.0,53.4369,53.4839,53.4369,53.4369,10472.0
2016-03-16 13:30:00,56.81,56.88,56.8,56.87,13602.0,53.4369,53.5027,53.4275,53.4933,13602.0
2016-03-16 13:40:00,56.88,56.96,56.88,56.95,23944.0,53.5027,53.578,53.5027,53.5686,23944.0
2016-03-16 13:50:00,56.95,56.96,56.85,56.85,18799.0,53.5686,53.578,53.4745,53.4745,18799.0
2016-03-16 14:00:00,56.88,57.96,56.87,57.52,109125.0,53.5027,54.5186,53.4933,54.1047,109125.0
2016-03-16 14:10:00,57.53,57.83,57.53,57.74,76103.0,54.1141,54.3963,54.1141,54.3117,76103.0
2016-03-16 14:20:00,57.73,58.04,57.73,58.03,96999.0,54.3023,54.5939,54.3023,54.5845,96999.0
2016-03-16 14:30:00,58.02,58.08,57.88,57.94,72098.0,54.5751,54.6315,54.4434,54.4998,72098.0
2016-03-16 14:40:00,57.95,58.1,57.95,58.02,123553.0,54.5092,54.6503,54.5092,54.5751,123553.0
2016-03-16 14:50:00,58.02,58.05,57.86,57.88,47596.0,54.5751,54.6033,54.4246,54.4434,47596.0
2016-03-16 15:00:00,57.87,58.03,57.86,58.02,43151.0,54.434,54.5845,54.4246,54.5751,43151.0
2016-03-16 15:10:00,58.02,58.11,57.98,58.01,65762.0,54.5751,54.6597,54.5374,54.5656,65762.0
2016-03-16 15:20:00,58.01,58.01,57.88,57.94,71170.0,54.5656,54.5656,54.4434,54.4998,71170.0
2016-03-16 15:30:00,57.95,58.07,57.91,58.06,68305.0,54.5092,54.6221,54.4716,54.6127,68305.0
2016-03-16 15:40:00,58.05,58.06,57.99,58.05,110531.0,54.6033,54.6127,54.5468,54.6033,110531.0
2016-03-16 15:50:00,58.05,58.1,58.02,58.06,228643.0,54.6033,54.6503,54.5751,54.6127,228643.0
2016-03-17 09:30:00,58.09,58.09,57.65,57.98,37309.0,54.6409,54.6409,54.227,54.5374,37309.0
2016-03-17 09:40:00,58.0,58.13,57.9,58.04,32826.0,54.5562,54.6785,54.4622,54.5939,32826.0
2016-03-17 09:50:00,58.03,58.09,57.94,58.09,130605.0,54.5845,54.6409,54.4998,54.6409,130605.0
2016-03-17 10:00:00,58.09,58.29,58.08,58.27,56610.0,54.6409,54.829,54.6315,54.8102,56610.0
2016-03-17 10:10:00,58.25,58.43,58.19,58.42,63301.0,54.7914,54.9607,54.735,54.9513,63301.0
2016-03-17 10:20:00,58.38,58.48,58.34,58.45,37889.0,54.9137,55.0077,54.8761,54.9795,37889.0
2016-03-17 10:30:00,58.45,58.52,58.4,58.4,31819.0,54.9795,55.0454,54.9325,54.9325,31819.0
2016-03-17 10:40:00,58.4,58.54,58.39,58.53,29287.0,54.9325,55.0642,54.9231,55.0548,29287.0
2016-03-17 10:50:00,58.53,58.54,58.41,58.41,29375.0,55.0548,55.0642,54.9419,54.9419,29375.0
2016-03-17 11:00:00,58.42,58.53,58.41,58.46,94282.0,54.9513,55.0548,54.9419,54.9889,94282.0
2016-03-17 11:10:00,58.45,58.57,58.43,58.56,61741.0,54.9795,55.0924,54.9607,55.083,61741.0
2016-03-17 11:20:00,58.56,58.62,58.49,58.59,35013.0,55.083,55.1394,55.0171,55.1112,35013.0
2016-03-17 11:30:00,58.59,58.59,58.48,58.53,42743.0,55.1112,55.1112,55.0077,55.0548,42743.0
2016-03-17 11:40:00,58.54,58.65,58.53,58.62,48224.0,55.0642,55.1676,55.0548,55.1394,48224.0
2016-03-17 11:50:00,58.62,58.73,58.61,58.64,129232.0,55.1394,55.2429,55.13,55.1582,129232.0
2016-03-17 12:00:00,58.63,58.73,58.6,58.68,56119.0,55.1488,55.2429,55.1206,55.1959,56119.0
2016-03-17 12:10:00,58.67,58.82,58.66,58.76,37345.0,55.1865,55.3276,55.1771,55.2711,37345.0
2016-03-17 12:20:00,58.76,58.81,58.68,58.78,56623.0,55.2711,55.3181,55.1959,55.2899,56623.0
2016-03-17 12:30:00,58.78,58.86,58.74,58.8,34346.0,55.2899,55.3652,55.2523,55.3087,34346.0
2016-03-17 12:40:00,58.81,58.9,58.81,58.85,20204.0,55.3181,55.4028,55.3181,55.3558,20204.0
2016-03-17 12:50:00,58.85,58.87,58.78,58.84,81089.0,55.3558,55.3746,55.2899,55.3464,81089.0
2016-03-17 13:00:00,58.85,58.87,58.82,58.87,38779.0,55.3558,55.3746,55.3276,55.3746,38779.0
2016-03-17 13:10:00,58.87,58.87,58.79,58.81,38457.0,55.3746,55.3746,55.2993,55.3181,38457.0
2016-03-17 13:20:00,58.81,58.86,58.74,58.79,24244.0,55.3181,55.3652,55.2523,55.2993,24244.0
2016-03-17 13:30:00,58.79,58.85,58.75,58.85,18347.0,55.2993,55.3558,55.2617,55.3558,18347.0
2016-03-17 13:40:00,58.84,58.94,58.81,58.9,50021.0,55.3464,55.4404,55.3181,55.4028,50021.0
2016-03-17 13:50:00,58.91,58.98,58.9,58.97,130279.0,55.4122,55.4781,55.4028,55.4686,130279.0
2016-03-17 14:00:00,58.96,58.98,58.94,58.98,163661.0,55.4592,55.4781,55.4404,55.4781,163661.0
2016-03-17 14:10:00,58.97,59.05,58.97,58.97,49477.0,55.4686,55.5439,55.4686,55.4686,49477.0
2016-03-17 14:20:00,58.97,59.14,58.94,59.14,42514.0,55.4686,55.6286,55.4404,55.6286,42514.0
2016-03-17 14:30:00,59.14,59.3,59.14,59.29,126073.0,55.6286,55.7791,55.6286,55.7696,126073.0
2016-03-17 14:40:00,59.28,59.3,59.2,59.26,44772.0,55.7602,55.7791,55.685,55.7414,44772.0
2016-03-17 14:50:00,59.26,59.27,59.21,59.23,35980.0,55.7414,55.7508,55.6944,55.7132,35980.0
2016-03-17 15:00:00,59.23,59.26,59.17,59.17,46091.0,55.7132,55.7414,55.6568,55.6568,46091.0
2016-03-17 15:10:00,59.16,59.27,59.13,59.22,63341.0,55.6474,55.7508,55.6191,55.7038,63341.0
2016-03-17 15:20:00,59.21,59.22,59.12,59.13,38382.0,55.6944,55.7038,55.6097,55.6191,38382.0
2016-03-17 15:30:00,59.13,59.15,59.1,59.12,59811.0,55.6191,55.638,55.5909,55.6097,59811.0
2016-03-17 15:40:00,59.12,59.17,59.06,59.07,98034.0,55.6097,55.6568,55.5533,55.5627,98034.0
2016-03-17 15:50:00,59.07,59.07,58.99,59.01,163849.0,55.5627,55.5627,55.4875,55.5063,163849.0
2016-03-18 09:30:00,59.19,59.2,58.44,58.68,863769.0,55.6756,55.685,54.9701,55.1959,863769.0
2016-03-18 09:40:00,58.7,58.86,58.6,58.84,44061.0,55.2147,55.3652,55.1206,55.3464,44061.0
2016-03-18 09:50:00,58.85,59.15,58.85,59.02,46544.0,55.3558,55.638,55.3558,55.5157,46544.0
2016-03-18 10:00:00,59.02,59.26,58.98,59.22,58994.0,55.5157,55.7414,55.4781,55.7038,58994.0
2016-03-18 10:10:00,59.22,59.31,59.14,59.31,53098.0,55.7038,55.7885,55.6286,55.7885,53098.0
2016-03-18 10:20:00,59.3,59.42,59.26,59.3,56332.0,55.7791,55.8919,55.7414,55.7791,56332.0
2016-03-18 10:30:00,59.29,59.38,59.18,59.35,57118.0,55.7696,55.8543,55.6662,55.8261,57118.0
2016-03-18 10:40:00,59.35,59.42,59.33,59.4,42087.0,55.8261,55.8919,55.8073,55.8731,42087.0
2016-03-18 10:50:00,59.39,59.4,59.26,59.3,41057.0,55.8637,55.8731,55.7414,55.7791,41057.0
2016-03-18 11:00:00,59.3,59.31,59.25,59.3,38472.0,55.7791,55.7885,55.732,55.7791,38472.0
2016-03-18 11:10:00,59.3,59.34,59.26,59.26,30502.0,55.7791,55.8167,55.7414,55.7414,30502.0
2016-03-18 11:20:00,59.26,59.29,59.12,59.19,62588.0,55.7414,55.7696,55.6097,55.6756,62588.0
2016-03-18 11:30:00,59.21,59.31,59.21,59.3,42713.0,55.6944,55.7885,55.6944,55.7791,42713.0
2016-03-18 11:40:00,59.31,59.35,59.21,59.22,39408.0,55.7885,55.8261,55.6944,55.7038,39408.0
2016-03-18 11:50:00,59.21,59.33,59.2,59.3,38177.0,55.6944,55.8073,55.685,55.7791,38177.0
2016-03-18 12:00:00,59.29,59.37,59.28,59.35,39313.0,55.7696,55.8449,55.7602,55.8261,39313.0
2016-03-18 12:10:00,59.36,59.37,59.24,59.35,25554.0,55.8355,55.8449,55.7226,55.8261,25554.0
2016-03-18 12:20:00,59.35,59.5,59.34,59.49,141160.0,55.8261,55.9672,55.8167,55.9578,141160.0
2016-03-18 12:30:00,59.49,59.5,59.38,59.41,92748.0,55.9578,55.9672,55.8543,55.8825,92748.0
2016-03-18 12:40:00,59.41,59.5,59.4,59.44,76004.0,55.8825,55.9672,55.8731,55.9107,76004.0
2016-03-18 12:50:00,59.44,59.49,59.28,59.3,56241.0,55.9107,55.9578,55.7602,55.7791,56241.0
2016-03-18 13:00:00,59.3,59.44,59.26,59.3,52883.0,55.7791,55.9107,55.7414,55.7791,52883.0
2016-03-18 13:10:00,59.3,59.33,59.26,59.31,34888.0,55.7791,55.8073,55.7414,55.7885,34888.0
2016-03-18 13:20:00,59.32,59.32,59.25,59.31,40748.0,55.7979,55.7979,55.732,55.7885,40748.0
2016-03-18 13:30:00,59.32,59.42,59.29,59.41,30235.0,55.7979,55.8919,55.7696,55.8825,30235.0
2016-03-18 13:40:00,59.42,59.43,59.31,59.34,38602.0,55.8919,55.9013,55.7885,55.8167,38602.0
2016-03-18 13:50:00,59.33,59.34,59.24,59.26,40529.0,55.8073,55.8167,55.7226,55.7414,40529.0
2016-03-18 14:00:00,59.27,59.32,59.24,59.24,43303.0,55.7508,55.7979,55.7226,55.7226,43303.0
2016-03-18 14:10:00,59.25,59.3,59.19,59.26,43084.0,55.732,55.7791,55.6756,55.7414,43084.0
2016-03-18 14:20:00,59.27,59.29,59.23,59.26,67857.0,55.7508,55.7696,55.7132,55.7414,67857.0
2016-03-18 14:30:00,59.26,59.26,59.19,59.2,45521.0,55.7414,55.7414,55.6756,55.685,45521.0
2016-03-18 14:40:00,59.2,59.31,59.18,59.26,73431.0,55.685,55.7885,55.6662,55.7414,73431.0
2016-03-18 14:50:00,59.26,59.3,59.24,59.26,56015.0,55.7414,55.7791,55.7226,55.7414,56015.0
2016-03-18 15:00:00,59.25,59.25,59.13,59.14,47618.0,55.732,55.732,55.6191,55.6286,47618.0
2016-03-18 15:10:00,59.14,59.17,59.01,59.02,46892.0,55.6286,55.6568,55.5063,55.5157,46892.0
2016-03-18 15:20:00,59.01,59.04,58.94,58.96,60152.0,55.5063,55.5345,55.4404,55.4592,60152.0
2016-03-18 15:30:00,58.95,58.99,58.92,58.96,100265.0,55.4498,55.4875,55.4216,55.4592,100265.0
2016-03-18 15:40:00,58.96,58.99,58.77,58.82,214523.0,55.4592,55.4875,55.2805,55.3276,214523.0
2016-03-18 15:50:00,58.82,58.83,58.74,58.75,260511.0,55.3276,55.337,55.2523,55.2617,260511.0
2016-03-21 09:30:00,58.87,58.94,58.22,58.29,29927.0,55.3746,55.4404,54.7632,54.829,29927.0
2016-03-21 09:40:00,58.25,58.28,57.96,58.09,17656.0,54.7914,54.8196,54.5186,54.6409,17656.0
2016-03-21 09:50:00,58.1,58.43,58.08,58.42,18726.0,54.6503,54.9607,54.6315,54.9513,18726.0
2016-03-21 10:00:00,58.45,58.6,58.35,58.54,24567.0,54.9795,55.1206,54.8855,55.0642,24567.0
2016-03-21 10:10:00,58.56,58.7,58.56,58.63,26145.0,55.083,55.2147,55.083,55.1488,26145.0
2016-03-21 10:20:00,58.63,58.63,58.46,58.58,48919.0,55.1488,55.1488,54.9889,55.1018,48919.0
2016-03-21 10:30:00,58.59,58.67,58.54,58.62,26237.0,55.1112,55.1865,55.0642,55.1394,26237.0
2016-03-21 10:40:00,58.62,58.82,58.6,58.81,38557.0,55.1394,55.3276,55.1206,55.3181,38557.0
2016-03-21 10:50:00,58.8,58.97,58.76,58.94,67229.0,55.3087,55.4686,55.2711,55.4404,67229.0
2016-03-21 11:00:00,58.93,58.99,58.83,58.92,77569.0,55.431,55.4875,55.337,55.4216,77569.0
2016-03-21 11:10:00,58.91,59.04,58.87,59.01,42960.0,55.4122,55.5345,55.3746,55.5063,42960.0
2016-03-21 11:20:00,58.99,59.13,58.94,59.12,30406.0,55.4875,55.6191,55.4404,55.6097,30406.0
2016-03-21 11:30:00,59.12,59.14,58.97,59.04,30829.0,55.6097,55.6286,55.4686,55.5345,30829.0
2016-03-21 11:40:00,59.04,59.23,59.04,59.18,52022.0,55.5345,55.7132,55.5345,55.6662,52022.0
2016-03-21 11:50:00,59.18,59.28,59.16,59.17,54728.0,55.6662,55.7602,55.6474,55.6568,54728.0
2016-03-21 12:00:00,59.16,59.24,59.14,59.24,33573.0,55.6474,55.7226,55.6286,55.7226,33573.0
2016-03-21 12:10:00,59.24,59.34,59.24,59.27,32731.0,55.7226,55.8167,55.7226,55.7508,32731.0
2016-03-21 12:20:00,59.27,59.28,59.12,59.13,21566.0,55.7508,55.7602,55.6097,55.6191,21566.0
2016-03-21 12:30:00,59.13,59.14,58.97,59.0,42516.0,55.6191,55.6286,55.4686,55.4969,42516.0
2016-03-21 12:40:00,59.01,59.02,58.75,58.77,47392.0,55.5063,55.5157,55.2617,55.2805,47392.0
2016-03-21 12:50:00,58.78,58.87,58.76,58.85,38302.0,55.2899,55.3746,55.2711,55.3558,38302.0
2016-03-21 13:00:00,58.84,58.89,58.78,58.78,16226.0,55.3464,55.3934,55.2899,55.2899,16226.0
2016-03-21 13:10:00,58.77,58.78,58.69,58.74,28680.0,55.2805,55.2899,55.2053,55.2523,28680.0
2016-03-21 13:20:00,58.73,58.81,58.73,58.8,33031.0,55.2429,55.3181,55.2429,55.3087,33031.0
2016-03-21 13:30:00,58.8,58.93,58.79,58.85,23527.0,55.3087,55.431,55.2993,55.3558,23527.0
2016-03-21 13:40:00,58.84,58.86,58.74,58.77,21436.0,55.3464,55.3652,55.2523,55.2805,21436.0
2016-03-21 13:50:00,58.76,58.78,58.69,58.72,21174.0,55.2711,55.2899,55.2053,55.2335,21174.0
2016-03-21 14:00:00,58.72,58.76,58.71,58.72,23505.0,55.2335,55.2711,55.2241,55.2335,23505.0
2016-03-21 14:10:00,58.72,58.72,58.63,58.63,15765.0,55.2335,55.2335,55.1488,55.1488,15765.0
2016-03-21 14:20:00,58.63,58.73,58.63,58.68,23398.0,55.1488,55.2429,55.1488,55.1959,23398.0
2016-03-21 14:30:00,58.69,58.8,58.69,58.78,12218.0,55.2053,55.3087,55.2053,55.2899,12218.0
2016-03-21 14:40:00,58.79,58.79,58.69,58.7,13203.0,55.2993,55.2993,55.2053,55.2147,13203.0
2016-03-21 14:50:00,58.7,58.78,58.67,58.67,20299.0,55.2147,55.2899,55.1865,55.1865,20299.0
2016-03-21 15:00:00,58.66,58.67,58.6,58.61,20216.0,55.1771,55.1865,55.1206,55.13,20216.0
2016-03-21 15:10:00,58.6,58.63,58.56,58.61,25412.0,55.1206,55.1488,55.083,55.13,25412.0
2016-03-21 15:20:00,58.61,58.63,58.55,58.55,27534.0,55.13,55.1488,55.0736,55.0736,27534.0
2016-03-21 15:30:00,58.56,58.59,58.54,58.55,55401.0,55.083,55.1112,55.0642,55.0736,55401.0
2016-03-21 15:40:00,58.55,58.6,58.54,58.59,42755.0,55.0736,55.1206,55.0642,55.1112,42755.0
2016-03-21 15:50:00,58.58,58.66,58.58,58.61,77858.0,55.1018,55.1771,55.1018,55.13,77858.0
2016-03-22 09:30:00,58.47,58.76,58.31,58.5,34157.0,54.9983,55.2711,54.8478,55.0266,34157.0
2016-03-22 09:40:00,58.48,58.57,58.45,58.5,29402.0,55.0077,55.0924,54.9795,55.0266,29402.0
2016-03-22 09:50:00,58.5,58.8,58.47,58.8,69102.0,55.0266,55.3087,54.9983,55.3087,69102.0
2016-03-22 10:00:00,58.78,58.99,58.75,58.96,83583.0,55.2899,55.4875,55.2617,55.4592,83583.0
2016-03-22 10:10:00,58.95,59.14,58.89,59.02,42624.0,55.4498,55.6286,55.3934,55.5157,42624.0
2016-03-22 10:20:00,59.02,59.14,58.97,59.04,15839.0,55.5157,55.6286,55.4686,55.5345,15839.0
2016-03-22 10:30:00,59.04,59.08,58.94,59.0,18940.0,55.5345,55.5721,55.4404,55.4969,18940.0
2016-03-22 10:40:00,58.99,59.06,58.87,58.92,27462.0,55.4875,55.5533,55.3746,55.4216,27462.0
2016-03-22 10:50:00,58.92,58.99,58.9,58.92,18479.0,55.4216,55.4875,55.4028,55.4216,18479.0
2016-03-22 11:00:00,58.93,58.99,58.92,58.92,30398.0,55.431,55.4875,55.4216,55.4216,30398.0
2016-03-22 11:10:00,58.92,58.95,58.79,58.81,16097.0,55.4216,55.4498,55.2993,55.3181,16097.0
2016-03-22 11:20:00,58.8,58.8,58.68,58.73,23901.0,55.3087,55.3087,55.1959,55.2429,23901.0
2016-03-22 11:30:00,58.74,58.78,58.69,58.73,18717.0,55.2523,55.2899,55.2053,55.2429,18717.0
2016-03-22 11:40:00,58.73,58.79,58.69,58.71,22519.0,55.2429,55.2993,55.2053,55.2241,22519.0
2016-03-22 11:50:00,58.72,58.79,58.7,58.72,23642.0,55.2335,55.2993,55.2147,55.2335,23642.0
2016-03-22 12:00:00,58.72,58.75,58.62,58.66,33747.0,55.2335,55.2617,55.1394,55.1771,33747.0
2016-03-22 12:10:00,58.65,58.76,58.65,58.74,17630.0,55.1676,55.2711,55.1676,55.2523,17630.0
2016-03-22 12:20:00,58.72,58.8,58.71,58.77,20036.0,55.2335,55.3087,55.2241,55.2805,20036.0
2016-03-22 12:30:00,58.75,58.82,58.7,58.81,8441.0,55.2617,55.3276,55.2147,55.3181,8441.0
2016-03-22 12:40:00,58.8,58.81,58.75,58.76,9633.0,55.3087,55.3181,55.2617,55.2711,9633.0
2016-03-22 12:50:00,58.77,58.86,58.74,58.85,11095.0,55.2805,55.3652,55.2523,55.3558,11095.0
2016-03-22 13:00:00,58.84,58.87,58.81,58.87,10179.0,55.3464,55.3746,55.3181,55.3746,10179.0
2016-03-22 13:10:00,58.86,58.86,58.75,58.76,17501.0,55.3652,55.3652,55.2617,55.2711,17501.0
2016-03-22 13:20:00,58.75,58.78,58.75,58.78,10512.0,55.2617,55.2899,55.2617,55.2899,10512.0
2016-03-22 13:30:00,58.79,58.82,58.73,58.75,17641.0,55.2993,55.3276,55.2429,55.2617,17641.0
2016-03-22 13:40:00,58.75,58.77,58.65,58.71,34084.0,55.2617,55.2805,55.1676,55.2241,34084.0
2016-03-22 13:50:00,58.7,58.74,58.69,58.7,13080.0,55.2147,55.2523,55.2053,55.2147,13080.0
2016-03-22 14:00:00,58.71,58.76,58.68,58.76,45167.0,55.2241,55.2711,55.1959,55.2711,45167.0
2016-03-22 14:10:00,58.76,58.8,58.72,58.76,32881.0,55.2711,55.3087,55.2335,55.2711,32881.0
2016-03-22 14:20:00,58.76,58.84,58.74,58.8,17558.0,55.2711,55.3464,55.2523,55.3087,17558.0
2016-03-22 14:30:00,58.8,58.81,58.72,58.73,16980.0,55.3087,55.3181,55.2335,55.2429,16980.0
2016-03-22 14:40:00,58.73,58.81,58.72,58.78,15361.0,55.2429,55.3181,55.2335,55.2899,15361.0
2016-03-22 14:50:00,58.78,58.8,58.72,58.73,16529.0,55.2899,55.3087,55.2335,55.2429,16529.0
2016-03-22 15:00:00,58.73,58.73,58.68,58.72,27102.0,55.2429,55.2429,55.1959,55.2335,27102.0
2016-03-22 15:10:00,58.71,58.76,58.7,58.72,80615.0,55.2241,55.2711,55.2147,55.2335,80615.0
2016-03-22 15:20:00,58.72,58.74,58.67,58.67,22224.0,55.2335,55.2523,55.1865,55.1865,22224.0
2016-03-22 15:30:00,58.68,58.68,58.53,58.54,38364.0,55.1959,55.1959,55.0548,55.0642,38364.0
2016-03-22 15:40:00,58.53,58.6,58.51,58.58,77310.0,55.0548,55.1206,55.036,55.1018,77310.0
2016-03-22 15:50:00,58.59,58.62,58.54,58.59,109179.0,55.1112,55.1394,55.0642,55.1112,109179.0
2016-03-23 09:30:00,58.4,58.56,58.27,58.31,20702.0,54.9325,55.083,54.8102,54.8478,20702.0
2016-03-23 09:40:00,58.3,58.51,58.3,58.51,11025.0,54.8384,55.036,54.8384,55.036,11025.0
2016-03-23 09:50:00,58.52,58.53,58.37,58.46,30379.0,55.0454,55.0548,54.9043,54.9889,30379.0
2016-03-23 10:00:00,58.44,58.69,58.42,58.58,22806.0,54.9701,55.2053,54.9513,55.1018,22806.0
2016-03-23 10:10:00,58.59,58.73,58.54,58.73,26640.0,55.1112,55.2429,55.0642,55.2429,26640.0
2016-03-23 10:20:00,58.71,58.76,58.64,58.69,10477.0,55.2241,55.2711,55.1582,55.2053,10477.0
2016-03-23 10:30:00,58.67,58.81,58.66,58.78,20653.0,55.1865,55.3181,55.1771,55.2899,20653.0
2016-03-23 10:40:00,58.76,58.9,58.76,58.88,15958.0,55.2711,55.4028,55.2711,55.384,15958.0
2016-03-23 10:50:00,58.91,58.99,58.89,58.97,18995.0,55.4122,55.4875,55.3934,55.4686,18995.0
2016-03-23 11:00:00,58.98,58.98,58.77,58.82,23110.0,55.4781,55.4781,55.2805,55.3276,23110.0
2016-03-23 11:10:00,58.83,58.87,58.8,58.8,9574.0,55.337,55.3746,55.3087,55.3087,9574.0
2016-03-23 11:20:00,58.81,58.82,58.75,58.75,9464.0,55.3181,55.3276,55.2617,55.2617,9464.0
2016-03-23 11:30:00,58.75,58.79,58.67,58.69,12585.0,55.2617,55.2993,55.1865,55.2053,12585.0
2016-03-23 11:40:00,58.7,58.87,58.7,58.84,7472.0,55.2147,55.3746,55.2147,55.3464,7472.0
2016-03-23 11:50:00,58.82,58.93,58.81,58.92,17078.0,55.3276,55.431,55.3181,55.4216,17078.0
2016-03-23 12:00:00,58.92,59.05,58.91,59.05,92107.0,55.4216,55.5439,55.4122,55.5439,92107.0
2016-03-23 12:10:00,59.04,59.1,59.0,59.07,22728.0,55.5345,55.5909,55.4969,55.5627,22728.0
2016-03-23 12:20:00,59.07,59.18,59.06,59.13,12500.0,55.5627,55.6662,55.5533,55.6191,12500.0
2016-03-23 12:30:00,59.13,59.13,59.02,59.05,10547.0,55.6191,55.6191,55.5157,55.5439,10547.0
2016-03-23 12:40:00,59.05,59.06,59.01,59.04,10907.0,55.5439,55.5533,55.5063,55.5345,10907.0
2016-03-23 12:50:00,59.03,59.04,58.9,58.9,12331.0,55.5251,55.5345,55.4028,55.4028,12331.0
2016-03-23 13:00:00,58.89,58.97,58.88,58.96,9652.0,55.3934,55.4686,55.384,55.4592,9652.0
2016-03-23 13:10:00,58.95,58.95,58.85,58.88,10042.0,55.4498,55.4498,55.3558,55.384,10042.0
2016-03-23 13:20:00,58.88,58.91,58.77,58.78,18478.0,55.384,55.4122,55.2805,55.2899,18478.0
2016-03-23 13:30:00,58.79,58.8,58.74,58.78,7839.0,55.2993,55.3087,55.2523,55.2899,7839.0
2016-03-23 13:40:00,58.78,58.82,58.73,58.76,10622.0,55.2899,55.3276,55.2429,55.2711,10622.0
2016-03-23 13:50:00,58.75,59.06,58.75,59.05,30412.0,55.2617,55.5533,55.2617,55.5439,30412.0
2016-03-23 14:00:00,59.04,59.09,58.89,58.97,12687.0,55.5345,55.5815,55.3934,55.4686,12687.0
2016-03-23 14:10:00,58.98,59.08,58.95,59.02,18154.0,55.4781,55.5721,55.4498,55.5157,18154.0
2016-03-23 14:20:00,59.01,59.01,58.88,58.96,28491.0,55.5063,55.5063,55.384,55.4592,28491.0
2016-03-23 14:30:00,58.97,59.0,58.91,58.94,14573.0,55.4686,55.4969,55.4122,55.4404,14573.0
2016-03-23 14:40:00,58.94,58.99,58.9,58.94,19313.0,55.4404,55.4875,55.4028,55.4404,19313.0
2016-03-23 14:50:00,58.94,58.95,58.87,58.9,15874.0,55.4404,55.4498,55.3746,55.4028,15874.0
2016-03-23 15:00:00,58.91,58.95,58.86,58.94,33999.0,55.4122,55.4498,55.3652,55.4404,33999.0
2016-03-23 15:10:00,58.94,59.01,58.93,59.0,43920.0,55.4404,55.5063,55.431,55.4969,43920.0
2016-03-23 15:20:00,58.99,59.0,58.89,58.96,33636.0,55.4875,55.4969,55.3934,55.4592,33636.0
2016-03-23 15:30:00,58.95,59.1,58.94,59.03,52512.0,55.4498,55.5909,55.4404,55.5251,52512.0
2016-03-23 15:40:00,59.03,59.13,59.01,59.13,66249.0,55.5251,55.6191,55.5063,55.6191,66249.0
2016-03-23 15:50:00,59.13,59.13,58.95,58.96,185204.0,55.6191,55.6191,55.4498,55.4592,185204.0
2016-03-24 09:30:00,58.71,59.0,58.62,58.91,48464.0,55.2241,55.4969,55.1394,55.4122,48464.0
2016-03-24 09:40:00,58.9,59.11,58.83,59.07,60641.0,55.4028,55.6003,55.337,55.5627,60641.0
2016-03-24 09:50:00,59.09,59.09,58.9,58.93,42896.0,55.5815,55.5815,55.4028,55.431,42896.0
2016-03-24 10:00:00,58.93,58.93,58.7,58.78,63143.0,55.431,55.431,55.2147,55.2899,63143.0
2016-03-24 10:10:00,58.78,58.98,58.73,58.93,29385.0,55.2899,55.4781,55.2429,55.431,29385.0
2016-03-24 10:20:00,58.93,58.99,58.79,58.99,44589.0,55.431,55.4875,55.2993,55.4875,44589.0
2016-03-24 10:30:00,58.98,58.98,58.77,58.77,23037.0,55.4781,55.4781,55.2805,55.2805,23037.0
2016-03-24 10:40:00,58.75,58.81,58.67,58.71,42357.0,55.2617,55.3181,55.1865,55.2241,42357.0
2016-03-24 10:50:00,58.72,58.83,58.64,58.78,45303.0,55.2335,55.337,55.1582,55.2899,45303.0
2016-03-24 11:00:00,58.77,58.85,58.74,58.82,33900.0,55.2805,55.3558,55.2523,55.3276,33900.0
2016-03-24 11:10:00,58.82,58.85,58.79,58.84,24257.0,55.3276,55.3558,55.2993,55.3464,24257.0
2016-03-24 11:20:00,58.83,58.96,58.83,58.86,29714.0,55.337,55.4592,55.337,55.3652,29714.0
2016-03-24 11:30:00,58.85,58.99,58.78,58.98,34778.0,55.3558,55.4875,55.2899,55.4781,34778.0
2016-03-24 11:40:00,58.99,59.01,58.93,59.0,28104.0,55.4875,55.5063,55.431,55.4969,28104.0
2016-03-24 11:50:00,58.98,59.04,58.98,59.01,28899.0,55.4781,55.5345,55.4781,55.5063,28899.0
2016-03-24 12:00:00,59.01,59.03,58.96,59.01,26165.0,55.5063,55.5251,55.4592,55.5063,26165.0
2016-03-24 12:10:00,59.02,59.04,58.97,59.02,16514.0,55.5157,55.5345,55.4686,55.5157,16514.0
2016-03-24 12:20:00,59.02,59.03,58.97,59.01,24691.0,55.5157,55.5251,55.4686,55.5063,24691.0
2016-03-24 12:30:00,59.0,59.06,58.95,59.01,37741.0,55.4969,55.5533,55.4498,55.5063,37741.0
2016-03-24 12:40:00,59.02,59.02,58.95,58.98,17423.0,55.5157,55.5157,55.4498,55.4781,17423.0
2016-03-24 12:50:00,58.98,59.01,58.94,58.95,44178.0,55.4781,55.5063,55.4404,55.4498,44178.0
2016-03-24 13:00:00,58.95,59.0,58.91,58.99,10353.0,55.4498,55.4969,55.4122,55.4875,10353.0
2016-03-24 13:10:00,58.99,58.99,58.88,58.93,14181.0,55.4875,55.4875,55.384,55.431,14181.0
2016-03-24 13:20:00,58.93,58.96,58.9,58.95,12594.0,55.431,55.4592,55.4028,55.4498,12594.0
2016-03-24 13:30:00,58.95,59.01,58.92,59.0,17735.0,55.4498,55.5063,55.4216,55.4969,17735.0
2016-03-24 13:40:00,59.0,59.0,58.95,58.95,12485.0,55.4969,55.4969,55.4498,55.4498,12485.0
2016-03-24 13:50:00,58.96,58.97,58.91,58.95,12960.0,55.4592,55.4686,55.4122,55.4498,12960.0
2016-03-24 14:00:00,58.95,58.99,58.95,58.98,16084.0,55.4498,55.4875,55.4498,55.4781,16084.0
2016-03-24 14:10:00,58.98,59.02,58.96,58.98,20222.0,55.4781,55.5157,55.4592,55.4781,20222.0
2016-03-24 14:20:00,58.98,59.04,58.96,59.04,17856.0,55.4781,55.5345,55.4592,55.5345,17856.0
2016-03-24 14:30:00,59.04,59.06,58.98,59.01,13746.0,55.5345,55.5533,55.4781,55.5063,13746.0
2016-03-24 14:40:00,59.01,59.07,58.99,58.99,16983.0,55.5063,55.5627,55.4875,55.4875,16983.0
2016-03-24 14:50:00,58.99,59.02,58.95,58.96,27067.0,55.4875,55.5157,55.4498,55.4592,27067.0
2016-03-24 15:00:00,58.96,58.98,58.9,58.93,21565.0,55.4592,55.4781,55.4028,55.431,21565.0
2016-03-24 15:10:00,58.93,59.01,58.92,59.0,17898.0,55.431,55.5063,55.4216,55.4969,17898.0
2016-03-24 15:20:00,59.0,59.01,58.94,58.95,23756.0,55.4969,55.5063,55.4404,55.4498,23756.0
2016-03-24 15:30:00,58.94,58.95,58.86,58.92,35002.0,55.4404,55.4498,55.3652,55.4216,35002.0
2016-03-24 15:40:00,58.92,59.01,58.89,58.93,58000.0,55.4216,55.5063,55.3934,55.431,58000.0
2016-03-24 15:50:00,58.93,58.93,58.83,58.85,174068.0,55.431,55.431,55.337,55.3558,174068.0
2016-03-28 09:30:00,59.0,59.19,58.85,59.19,32688.0,55.4969,55.6756,55.3558,55.6756,32688.0
2016-03-28 09:40:00,59.22,59.3,59.11,59.12,17236.0,55.7038,55.7791,55.6003,55.6097,17236.0
2016-03-28 09:50:00,59.17,59.18,58.85,58.85,18909.0,55.6568,55.6662,55.3558,55.3558,18909.0
2016-03-28 10:00:00,58.84,58.88,58.66,58.73,23083.0,55.3464,55.384,55.1771,55.2429,23083.0
2016-03-28 10:10:00,58.75,58.77,58.57,58.59,20112.0,55.2617,55.2805,55.0924,55.1112,20112.0
2016-03-28 10:20:00,58.58,58.7,58.56,58.67,27108.0,55.1018,55.2147,55.083,55.1865,27108.0
2016-03-28 10:30:00,58.67,58.79,58.65,58.7,30628.0,55.1865,55.2993,55.1676,55.2147,30628.0
2016-03-28 10:40:00,58.7,58.72,58.48,58.49,43899.0,55.2147,55.2335,55.0077,55.0171,43899.0
2016-03-28 10:50:00,58.5,58.53,58.44,58.45,34050.0,55.0266,55.0548,54.9701,54.9795,34050.0
2016-03-28 11:00:00,58.46,58.56,58.46,58.56,29392.0,54.9889,55.083,54.9889,55.083,29392.0
2016-03-28 11:10:00,58.56,58.61,58.52,58.55,15395.0,55.083,55.13,55.0454,55.0736,15395.0
2016-03-28 11:20:00,58.55,58.56,58.43,58.45,19007.0,55.0736,55.083,54.9607,54.9795,19007.0
2016-03-28 11:30:00,58.44,58.44,58.35,58.37,20428.0,54.9701,54.9701,54.8855,54.9043,20428.0
2016-03-28 11:40:00,58.38,58.49,58.38,58.43,15906.0,54.9137,55.0171,54.9137,54.9607,15906.0
2016-03-28 11:50:00,58.44,58.5,58.44,58.45,14560.0,54.9701,55.0266,54.9701,54.9795,14560.0
2016-03-28 12:00:00,58.46,58.49,58.45,58.46,16807.0,54.9889,55.0171,54.9795,54.9889,16807.0
2016-03-28 12:10:00,58.46,58.54,58.46,58.53,22084.0,54.9889,55.0642,54.9889,55.0548,22084.0
2016-03-28 12:20:00,58.54,58.58,58.5,58.51,20733.0,55.0642,55.1018,55.0266,55.036,20733.0
2016-03-28 12:30:00,58.5,58.54,58.45,58.53,46167.0,55.0266,55.0642,54.9795,55.0548,46167.0
2016-03-28 12:40:00,58.55,58.56,58.49,58.52,17687.0,55.0736,55.083,55.0171,55.0454,17687.0
2016-03-28 12:50:00,58.52,58.6,58.52,58.52,15590.0,55.0454,55.1206,55.0454,55.0454,15590.0
2016-03-28 13:00:00,58.52,58.58,58.47,58.54,22181.0,55.0454,55.1018,54.9983,55.0642,22181.0
2016-03-28 13:10:00,58.53,58.56,58.51,58.52,11058.0,55.0548,55.083,55.036,55.0454,11058.0
2016-03-28 13:20:00,58.52,58.52,58.45,58.5,23959.0,55.0454,55.0454,54.9795,55.0266,23959.0
2016-03-28 13:30:00,58.5,58.5,58.42,58.49,27296.0,55.0266,55.0266,54.9513,55.0171,27296.0
2016-03-28 13:40:00,58.5,58.53,58.45,58.47,14407.0,55.0266,55.0548,54.9795,54.9983,14407.0
2016-03-28 13:50:00,58.48,58.49,58.46,58.48,15899.0,55.0077,55.0171,54.9889,55.0077,15899.0
2016-03-28 14:00:00,58.48,58.55,58.47,58.55,23955.0,55.0077,55.0736,54.9983,55.0736,23955.0
2016-03-28 14:10:00,58.55,58.61,58.53,58.6,17944.0,55.0736,55.13,55.0548,55.1206,17944.0
2016-03-28 14:20:00,58.6,58.62,58.54,58.59,10364.0,55.1206,55.1394,55.0642,55.1112,10364.0
2016-03-28 14:30:00,58.58,58.6,58.55,58.58,31099.0,55.1018,55.1206,55.0736,55.1018,31099.0
2016-03-28 14:40:00,58.59,58.59,58.52,58.56,21994.0,55.1112,55.1112,55.0454,55.083,21994.0
2016-03-28 14:50:00,58.55,58.61,58.54,58.61,22007.0,55.0736,55.13,55.0642,55.13,22007.0
2016-03-28 15:00:00,58.6,58.69,58.6,58.67,12494.0,55.1206,55.2053,55.1206,55.1865,12494.0
2016-03-28 15:10:00,58.67,58.69,58.63,58.69,23476.0,55.1865,55.2053,55.1488,55.2053,23476.0
2016-03-28 15:20:00,58.68,58.75,58.68,58.73,26151.0,55.1959,55.2617,55.1959,55.2429,26151.0
2016-03-28 15:30:00,58.73,58.75,58.65,58.66,29624.0,55.2429,55.2617,55.1676,55.1771,29624.0
2016-03-28 15:40:00,58.66,58.67,58.53,58.55,160094.0,55.1771,55.1865,55.0548,55.0736,160094.0
2016-03-28 15:50:00,58.54,58.57,58.5,58.52,210428.0,55.0642,55.0924,55.0266,55.0454,210428.0
2016-03-29 09:30:00,58.16,58.67,58.16,58.49,68792.0,55.1273,55.6107,55.1273,55.4401,68792.0
2016-03-29 09:40:00,58.48,58.68,58.48,58.58,25156.0,55.4306,55.6202,55.4306,55.5254,25156.0
2016-03-29 09:50:00,58.58,58.59,58.43,58.48,36196.0,55.5254,55.5349,55.3832,55.4306,36196.0
2016-03-29 10:00:00,58.49,58.63,58.46,58.47,47924.0,55.4401,55.5728,55.4116,55.4211,47924.0
2016-03-29 10:10:00,58.48,58.54,58.41,58.41,44287.0,55.4306,55.4875,55.3642,55.3642,44287.0
2016-03-29 10:20:00,58.41,58.41,58.28,58.3,23379.0,55.3642,55.3642,55.241,55.26,23379.0
2016-03-29 10:30:00,58.29,58.35,58.24,58.31,22239.0,55.2505,55.3074,55.2031,55.2695,22239.0
2016-03-29 10:40:00,58.3,58.3,58.18,58.24,19684.0,55.26,55.26,55.1462,55.2031,19684.0
2016-03-29 10:50:00,58.23,58.35,58.2,58.33,34182.0,55.1936,55.3074,55.1652,55.2884,34182.0
2016-03-29 11:00:00,58.38,58.44,58.36,58.41,38251.0,55.3358,55.3927,55.3168,55.3642,38251.0
2016-03-29 11:10:00,58.41,58.44,58.35,58.39,26561.0,55.3642,55.3927,55.3074,55.3453,26561.0
2016-03-29 11:20:00,58.4,58.41,58.24,58.24,18503.0,55.3548,55.3642,55.2031,55.2031,18503.0
2016-03-29 11:30:00,58.23,58.26,58.19,58.2,31748.0,55.1936,55.2221,55.1557,55.1652,31748.0
2016-03-29 11:40:00,58.21,58.36,58.21,58.33,31055.0,55.1747,55.3168,55.1747,55.2884,31055.0
2016-03-29 11:50:00,58.32,58.32,58.22,58.24,16625.0,55.2789,55.2789,55.1841,55.2031,16625.0
2016-03-29 12:00:00,58.25,58.28,58.19,58.22,32834.0,55.2126,55.241,55.1557,55.1841,32834.0
2016-03-29 12:10:00,58.23,58.31,58.23,58.24,15882.0,55.1936,55.2695,55.1936,55.2031,15882.0
2016-03-29 12:20:00,58.25,58.59,58.25,58.57,47267.0,55.2126,55.5349,55.2126,55.5159,47267.0
2016-03-29 12:30:00,58.57,58.66,58.57,58.58,20136.0,55.5159,55.6012,55.5159,55.5254,20136.0
2016-03-29 12:40:00,58.59,58.68,58.58,58.66,88947.0,55.5349,55.6202,55.5254,55.6012,88947.0
2016-03-29 12:50:00,58.66,58.74,58.65,58.73,28371.0,55.6012,55.677,55.5917,55.6676,28371.0
2016-03-29 13:00:00,58.74,58.75,58.69,58.74,35689.0,55.677,55.6865,55.6296,55.677,35689.0
2016-03-29 13:10:00,58.74,58.85,58.68,58.85,66956.0,55.677,55.7813,55.6202,55.7813,66956.0
2016-03-29 13:20:00,58.85,58.9,58.81,58.89,42041.0,55.7813,55.8287,55.7434,55.8192,42041.0
2016-03-29 13:30:00,58.88,58.91,58.83,58.85,35893.0,55.8097,55.8382,55.7623,55.7813,35893.0
2016-03-29 13:40:00,58.85,58.94,58.82,58.93,33064.0,55.7813,55.8666,55.7529,55.8571,33064.0
2016-03-29 13:50:00,58.94,59.01,58.91,58.98,43096.0,55.8666,55.933,55.8382,55.9045,43096.0
2016-03-29 14:00:00,58.98,58.98,58.87,58.89,38455.0,55.9045,55.9045,55.8003,55.8192,38455.0
2016-03-29 14:10:00,58.88,59.0,58.86,58.99,15444.0,55.8097,55.9235,55.7908,55.914,15444.0
2016-03-29 14:20:00,59.0,59.04,58.95,59.03,22787.0,55.9235,55.9614,55.8761,55.9519,22787.0
2016-03-29 14:30:00,59.04,59.11,59.04,59.07,50141.0,55.9614,56.0277,55.9614,55.9898,50141.0
2016-03-29 14:40:00,59.07,59.13,59.03,59.11,44413.0,55.9898,56.0467,55.9519,56.0277,44413.0
2016-03-29 14:50:00,59.11,59.11,59.02,59.08,33141.0,56.0277,56.0277,55.9424,55.9993,33141.0
2016-03-29 15:00:00,59.08,59.13,59.04,59.13,43301.0,55.9993,56.0467,55.9614,56.0467,43301.0
2016-03-29 15:10:00,59.13,59.25,59.12,59.22,42257.0,56.0467,56.1604,56.0372,56.132,42257.0
2016-03-29 15:20:00,59.22,59.26,59.21,59.23,37585.0,56.132,56.1699,56.1225,56.1415,37585.0
2016-03-29 15:30:00,59.24,59.24,59.17,59.22,54784.0,56.151,56.151,56.0846,56.132,54784.0
2016-03-29 15:40:00,59.22,59.23,59.17,59.2,77723.0,56.132,56.1415,56.0846,56.113,77723.0
2016-03-29 15:50:00,59.21,59.21,59.15,59.19,213426.0,56.1225,56.1225,56.0657,56.1036,213426.0
2016-03-30 09:30:00,59.31,59.37,58.87,58.98,38945.0,56.2173,56.2742,55.8003,55.9045,38945.0
2016-03-30 09:40:00,59.01,59.03,58.79,58.86,18708.0,55.933,55.9519,55.7244,55.7908,18708.0
2016-03-30 09:50:00,58.86,59.13,58.86,59.06,28770.0,55.7908,56.0467,55.7908,55.9803,28770.0
2016-03-30 10:00:00,59.07,59.08,58.81,58.89,29386.0,55.9898,55.9993,55.7434,55.8192,29386.0
2016-03-30 10:10:00,58.88,59.0,58.83,59.0,21612.0,55.8097,55.9235,55.7623,55.9235,21612.0
2016-03-30 10:20:00,59.0,59.13,58.99,59.13,25347.0,55.9235,56.0467,55.914,56.0467,25347.0
2016-03-30 10:30:00,59.14,59.16,59.05,59.14,31495.0,56.0562,56.0751,55.9709,56.0562,31495.0
2016-03-30 10:40:00,59.15,59.26,59.15,59.23,28157.0,56.0657,56.1699,56.0657,56.1415,28157.0
2016-03-30 10:50:00,59.23,59.27,59.19,59.25,28800.0,56.1415,56.1794,56.1036,56.1604,28800.0
2016-03-30 11:00:00,59.26,59.38,59.22,59.32,51884.0,56.1699,56.2837,56.132,56.2268,51884.0
2016-03-30 11:10:00,59.32,59.43,59.3,59.42,33245.0,56.2268,56.3311,56.2078,56.3216,33245.0
2016-03-30 11:20:00,59.43,59.48,59.4,59.46,120488.0,56.3311,56.3784,56.3026,56.3595,120488.0
2016-03-30 11:30:00,59.46,59.49,59.43,59.49,68137.0,56.3595,56.3879,56.3311,56.3879,68137.0
2016-03-30 11:40:00,59.5,59.56,59.44,59.47,114410.0,56.3974,56.4543,56.3405,56.369,114410.0
2016-03-30 11:50:00,59.46,59.54,59.45,59.46,51507.0,56.3595,56.4353,56.35,56.3595,51507.0
2016-03-30 12:00:00,59.47,59.58,59.45,59.52,43602.0,56.369,56.4732,56.35,56.4164,43602.0
2016-03-30 12:10:00,59.52,59.52,59.42,59.46,41994.0,56.4164,56.4164,56.3216,56.3595,41994.0
2016-03-30 12:20:00,59.47,59.58,59.46,59.55,21271.0,56.369,56.4732,56.3595,56.4448,21271.0
2016-03-30 12:30:00,59.55,59.65,59.54,59.59,32581.0,56.4448,56.5396,56.4353,56.4827,32581.0
2016-03-30 12:40:00,59.59,59.64,59.5,59.51,23312.0,56.4827,56.5301,56.3974,56.4069,23312.0
2016-03-30 12:50:00,59.51,59.6,59.5,59.55,29585.0,56.4069,56.4922,56.3974,56.4448,29585.0
2016-03-30 13:00:00,59.55,59.65,59.52,59.62,29336.0,56.4448,56.5396,56.4164,56.5111,29336.0
2016-03-30 13:10:00,59.61,59.62,59.51,59.56,11608.0,56.5017,56.5111,56.4069,56.4543,11608.0
2016-03-30 13:20:00,59.55,59.55,59.49,59.5,26984.0,56.4448,56.4448,56.3879,56.3974,26984.0
2016-03-30 13:30:00,59.5,59.54,59.49,59.54,39375.0,56.3974,56.4353,56.3879,56.4353,39375.0
2016-03-30 13:40:00,59.54,59.54,59.49,59.52,36250.0,56.4353,56.4353,56.3879,56.4164,36250.0
2016-03-30 13:50:00,59.52,59.53,59.5,59.5,18363.0,56.4164,56.4258,56.3974,56.3974,18363.0
2016-03-30 14:00:00,59.5,59.54,59.48,59.5,36824.0,56.3974,56.4353,56.3784,56.3974,36824.0
2016-03-30 14:10:00,59.5,59.54,59.44,59.45,27430.0,56.3974,56.4353,56.3405,56.35,27430.0
2016-03-30 14:20:00,59.44,59.54,59.44,59.5,24734.0,56.3405,56.4353,56.3405,56.3974,24734.0
2016-03-30 14:30:00,59.5,59.57,59.5,59.56,33208.0,56.3974,56.4638,56.3974,56.4543,33208.0
2016-03-30 14:40:00,59.56,59.62,59.56,59.62,89539.0,56.4543,56.5111,56.4543,56.5111,89539.0
2016-03-30 14:50:00,59.62,59.64,59.59,59.61,21647.0,56.5111,56.5301,56.4827,56.5017,21647.0
2016-03-30 15:00:00,59.61,59.65,59.57,59.64,66649.0,56.5017,56.5396,56.4638,56.5301,66649.0
2016-03-30 15:10:00,59.63,59.65,59.57,59.57,30110.0,56.5206,56.5396,56.4638,56.4638,30110.0
2016-03-30 15:20:00,59.56,59.6,59.53,59.56,37616.0,56.4543,56.4922,56.4258,56.4543,37616.0
2016-03-30 15:30:00,59.56,59.56,59.44,59.46,44513.0,56.4543,56.4543,56.3405,56.3595,44513.0
2016-03-30 15:40:00,59.45,59.47,59.4,59.45,115391.0,56.35,56.369,56.3026,56.35,115391.0
2016-03-30 15:50:00,59.44,59.52,59.41,59.46,351433.0,56.3405,56.4164,56.3121,56.3595,351433.0
2016-03-31 09:30:00,59.42,59.54,59.16,59.39,40096.0,56.3216,56.4353,56.0751,56.2931,40096.0
2016-03-31 09:40:00,59.42,59.42,59.18,59.31,14983.0,56.3216,56.3216,56.0941,56.2173,14983.0
2016-03-31 09:50:00,59.32,59.35,59.24,59.31,24290.0,56.2268,56.2552,56.151,56.2173,24290.0
2016-03-31 10:00:00,59.31,59.4,59.21,59.28,79001.0,56.2173,56.3026,56.1225,56.1889,79001.0
2016-03-31 10:10:00,59.28,59.45,59.24,59.41,79750.0,56.1889,56.35,56.151,56.3121,79750.0
2016-03-31 10:20:00,59.4,59.49,59.32,59.48,20165.0,56.3026,56.3879,56.2268,56.3784,20165.0
2016-03-31 10:30:00,59.48,59.5,59.37,59.47,30500.0,56.3784,56.3974,56.2742,56.369,30500.0
2016-03-31 10:40:00,59.48,59.51,59.43,59.47,30805.0,56.3784,56.4069,56.3311,56.369,30805.0
2016-03-31 10:50:00,59.46,59.53,59.44,59.51,23729.0,56.3595,56.4258,56.3405,56.4069,23729.0
2016-03-31 11:00:00,59.51,59.54,59.48,59.54,29857.0,56.4069,56.4353,56.3784,56.4353,29857.0
2016-03-31 11:10:00,59.55,59.57,59.51,59.56,34902.0,56.4448,56.4638,56.4069,56.4543,34902.0
2016-03-31 11:20:00,59.56,59.67,59.55,59.66,29042.0,56.4543,56.5585,56.4448,56.5491,29042.0
2016-03-31 11:30:00,59.65,59.66,59.58,59.63,25242.0,56.5396,56.5491,56.4732,56.5206,25242.0
2016-03-31 11:40:00,59.63,59.64,59.56,59.56,18542.0,56.5206,56.5301,56.4543,56.4543,18542.0
2016-03-31 11:50:00,59.56,59.6,59.55,59.57,39924.0,56.4543,56.4922,56.4448,56.4638,39924.0
2016-03-31 12:00:00,59.58,59.63,59.55,59.56,22507.0,56.4732,56.5206,56.4448,56.4543,22507.0
2016-03-31 12:10:00,59.56,59.61,59.56,59.6,13307.0,56.4543,56.5017,56.4543,56.4922,13307.0
2016-03-31 12:20:00,59.6,59.6,59.5,59.5,18170.0,56.4922,56.4922,56.3974,56.3974,18170.0
2016-03-31 12:30:00,59.5,59.51,59.39,59.39,14254.0,56.3974,56.4069,56.2931,56.2931,14254.0
2016-03-31 12:40:00,59.38,59.54,59.38,59.5,46542.0,56.2837,56.4353,56.2837,56.3974,46542.0
2016-03-31 12:50:00,59.5,59.5,59.42,59.48,13041.0,56.3974,56.3974,56.3216,56.3784,13041.0
2016-03-31 13:00:00,59.47,59.5,59.45,59.5,20789.0,56.369,56.3974,56.35,56.3974,20789.0
2016-03-31 13:10:00,59.5,59.53,59.48,59.5,12813.0,56.3974,56.4258,56.3784,56.3974,12813.0
2016-03-31 13:20:00,59.51,59.53,59.46,59.49,16050.0,56.4069,56.4258,56.3595,56.3879,16050.0
2016-03-31 13:30:00,59.49,59.6,59.46,59.58,22116.0,56.3879,56.4922,56.3595,56.4732,22116.0
2016-03-31 13:40:00,59.58,59.58,59.44,59.46,21375.0,56.4732,56.4732,56.3405,56.3595,21375.0
2016-03-31 13:50:00,59.46,59.53,59.42,59.52,18629.0,56.3595,56.4258,56.3216,56.4164,18629.0
2016-03-31 14:00:00,59.52,59.57,59.51,59.56,31556.0,56.4164,56.4638,56.4069,56.4543,31556.0
2016-03-31 14:10:00,59.56,59.7,59.55,59.68,42219.0,56.4543,56.587,56.4448,56.568,42219.0
2016-03-31 14:20:00,59.69,59.82,59.68,59.82,85871.0,56.5775,56.7007,56.568,56.7007,85871.0
2016-03-31 14:30:00,59.81,59.84,59.76,59.8,59043.0,56.6912,56.7197,56.6438,56.6818,59043.0
2016-03-31 14:40:00,59.8,59.8,59.74,59.75,45953.0,56.6818,56.6818,56.6249,56.6344,45953.0
2016-03-31 14:50:00,59.74,59.79,59.71,59.76,45912.0,56.6249,56.6723,56.5965,56.6438,45912.0
2016-03-31 15:00:00,59.75,59.83,59.73,59.83,58888.0,56.6344,56.7102,56.6154,56.7102,58888.0
2016-03-31 15:10:00,59.82,59.85,59.79,59.83,70488.0,56.7007,56.7292,56.6723,56.7102,70488.0
2016-03-31 15:20:00,59.83,59.88,59.83,59.84,42072.0,56.7102,56.7576,56.7102,56.7197,42072.0
2016-03-31 15:30:00,59.85,59.86,59.79,59.81,63060.0,56.7292,56.7386,56.6723,56.6912,63060.0
2016-03-31 15:40:00,59.81,59.87,59.73,59.85,131308.0,56.6912,56.7481,56.6154,56.7292,131308.0
2016-03-31 15:50:00,59.84,59.85,59.7,59.73,336554.0,56.7197,56.7292,56.587,56.6154,336554.0
2016-04-01 09:30:00,59.32,60.09,59.27,59.71,114356.0,56.2268,56.9566,56.1794,56.5965,114356.0
2016-04-01 09:40:00,59.72,59.93,59.71,59.71,22827.0,56.6059,56.805,56.5965,56.5965,22827.0
2016-04-01 09:50:00,59.72,59.81,59.63,59.75,36315.0,56.6059,56.6912,56.5206,56.6344,36315.0
2016-04-01 10:00:00,59.76,59.79,59.51,59.59,41452.0,56.6438,56.6723,56.4069,56.4827,41452.0
2016-04-01 10:10:00,59.55,59.55,59.39,59.49,24953.0,56.4448,56.4448,56.2931,56.3879,24953.0
2016-04-01 10:20:00,59.49,59.53,59.4,59.44,24357.0,56.3879,56.4258,56.3026,56.3405,24357.0
2016-04-01 10:30:00,59.42,59.55,59.38,59.52,40631.0,56.3216,56.4448,56.2837,56.4164,40631.0
2016-04-01 10:40:00,59.53,59.59,59.44,59.44,21490.0,56.4258,56.4827,56.3405,56.3405,21490.0
2016-04-01 10:50:00,59.44,59.46,59.36,59.45,165888.0,56.3405,56.3595,56.2647,56.35,165888.0
2016-04-01 11:00:00,59.46,59.47,59.31,59.33,27875.0,56.3595,56.369,56.2173,56.2363,27875.0
2016-04-01 11:10:00,59.34,59.43,59.31,59.39,17183.0,56.2457,56.3311,56.2173,56.2931,17183.0
2016-04-01 11:20:00,59.39,59.39,59.31,59.34,13771.0,56.2931,56.2931,56.2173,56.2457,13771.0
2016-04-01 11:30:00,59.33,59.33,59.24,59.27,23423.0,56.2363,56.2363,56.151,56.1794,23423.0
2016-04-01 11:40:00,59.26,59.28,59.22,59.28,32742.0,56.1699,56.1889,56.132,56.1889,32742.0
2016-04-01 11:50:00,59.28,59.33,59.26,59.27,14006.0,56.1889,56.2363,56.1699,56.1794,14006.0
2016-04-01 12:00:00,59.27,59.36,59.23,59.35,16293.0,56.1794,56.2647,56.1415,56.2552,16293.0
2016-04-01 12:10:00,59.35,59.37,59.3,59.32,14474.0,56.2552,56.2742,56.2078,56.2268,14474.0
2016-04-01 12:20:00,59.31,59.36,59.28,59.36,12142.0,56.2173,56.2647,56.1889,56.2647,12142.0
2016-04-01 12:30:00,59.36,59.39,59.31,59.39,41679.0,56.2647,56.2931,56.2173,56.2931,41679.0
2016-04-01 12:40:00,59.38,59.4,59.32,59.35,36272.0,56.2837,56.3026,56.2268,56.2552,36272.0
2016-04-01 12:50:00,59.36,59.41,59.36,59.39,12946.0,56.2647,56.3121,56.2647,56.2931,12946.0
2016-04-01 13:00:00,59.38,59.39,59.33,59.37,15365.0,56.2837,56.2931,56.2363,56.2742,15365.0
2016-04-01 13:10:00,59.37,59.49,59.37,59.48,10960.0,56.2742,56.3879,56.2742,56.3784,10960.0
2016-04-01 13:20:00,59.48,59.53,59.46,59.5,8952.0,56.3784,56.4258,56.3595,56.3974,8952.0
2016-04-01 13:30:00,59.5,59.6,59.5,59.6,32395.0,56.3974,56.4922,56.3974,56.4922,32395.0
2016-04-01 13:40:00,59.59,59.64,59.58,59.64,31648.0,56.4827,56.5301,56.4732,56.5301,31648.0
2016-04-01 13:50:00,59.63,59.67,59.62,59.67,28880.0,56.5206,56.5585,56.5111,56.5585,28880.0
2016-04-01 14:00:00,59.67,59.71,59.64,59.67,18819.0,56.5585,56.5965,56.5301,56.5585,18819.0
2016-04-01 14:10:00,59.67,59.73,59.65,59.72,18478.0,56.5585,56.6154,56.5396,56.6059,18478.0
2016-04-01 14:20:00,59.72,59.83,59.71,59.83,20359.0,56.6059,56.7102,56.5965,56.7102,20359.0
2016-04-01 14:30:00,59.83,59.93,59.82,59.84,38812.0,56.7102,56.805,56.7007,56.7197,38812.0
2016-04-01 14:40:00,59.84,59.87,59.79,59.86,40883.0,56.7197,56.7481,56.6723,56.7386,40883.0
2016-04-01 14:50:00,59.85,59.86,59.81,59.82,36321.0,56.7292,56.7386,56.6912,56.7007,36321.0
2016-04-01 15:00:00,59.82,59.9,59.82,59.88,39643.0,56.7007,56.7765,56.7007,56.7576,39643.0
2016-04-01 15:10:00,59.89,59.92,59.86,59.89,53772.0,56.7671,56.7955,56.7386,56.7671,53772.0
2016-04-01 15:20:00,59.88,59.9,59.85,59.9,52174.0,56.7576,56.7765,56.7292,56.7765,52174.0
2016-04-01 15:30:00,59.89,59.93,59.87,59.92,94295.0,56.7671,56.805,56.7481,56.7955,94295.0
2016-04-01 15:40:00,59.92,59.95,59.89,59.94,175564.0,56.7955,56.8239,56.7671,56.8145,175564.0
2016-04-01 15:50:00,59.93,59.94,59.85,59.85,226565.0,56.805,56.8145,56.7292,56.7292,226565.0
2016-04-04 09:30:00,59.99,60.03,59.59,59.84,85292.0,56.8619,56.8998,56.4827,56.7197,85292.0
2016-04-04 09:40:00,59.85,59.86,59.53,59.69,45185.0,56.7292,56.7386,56.4258,56.5775,45185.0
2016-04-04 09:50:00,59.68,59.81,59.58,59.72,27105.0,56.568,56.6912,56.4732,56.6059,27105.0
2016-04-04 10:00:00,59.74,59.74,59.48,59.55,39896.0,56.6249,56.6249,56.3784,56.4448,39896.0
2016-04-04 10:10:00,59.56,59.7,59.49,59.64,58986.0,56.4543,56.587,56.3879,56.5301,58986.0
2016-04-04 10:20:00,59.64,59.66,59.39,59.5,78853.0,56.5301,56.5491,56.2931,56.3974,78853.0
2016-04-04 10:30:00,59.52,59.56,59.37,59.5,41023.0,56.4164,56.4543,56.2742,56.3974,41023.0
2016-04-04 10:40:00,59.48,59.53,59.41,59.51,38798.0,56.3784,56.4258,56.3121,56.4069,38798.0
2016-04-04 10:50:00,59.51,59.59,59.5,59.56,22950.0,56.4069,56.4827,56.3974,56.4543,22950.0
2016-04-04 11:00:00,59.56,59.68,59.53,59.54,21174.0,56.4543,56.568,56.4258,56.4353,21174.0
2016-04-04 11:10:00,59.55,59.71,59.54,59.56,24231.0,56.4448,56.5965,56.4353,56.4543,24231.0
2016-04-04 11:20:00,59.56,59.57,59.48,59.51,39197.0,56.4543,56.4638,56.3784,56.4069,39197.0
2016-04-04 11:30:00,59.51,59.52,59.45,59.46,33157.0,56.4069,56.4164,56.35,56.3595,33157.0
2016-04-04 11:40:00,59.47,59.53,59.47,59.49,40854.0,56.369,56.4258,56.369,56.3879,40854.0
2016-04-04 11:50:00,59.49,59.55,59.49,59.54,36282.0,56.3879,56.4448,56.3879,56.4353,36282.0
2016-04-04 12:00:00,59.54,59.63,59.54,59.62,21818.0,56.4353,56.5206,56.4353,56.5111,21818.0
2016-04-04 12:10:00,59.63,59.68,59.56,59.57,16467.0,56.5206,56.568,56.4543,56.4638,16467.0
2016-04-04 12:20:00,59.56,59.6,59.49,59.6,18467.0,56.4543,56.4922,56.3879,56.4922,18467.0
2016-04-04 12:30:00,59.61,59.65,59.58,59.59,18256.0,56.5017,56.5396,56.4732,56.4827,18256.0
2016-04-04 12:40:00,59.59,59.63,59.53,59.55,25516.0,56.4827,56.5206,56.4258,56.4448,25516.0
2016-04-04 12:50:00,59.55,59.56,59.47,59.49,35716.0,56.4448,56.4543,56.369,56.3879,35716.0
2016-04-04 13:00:00,59.49,59.53,59.44,59.44,17048.0,56.3879,56.4258,56.3405,56.3405,17048.0
2016-04-04 13:10:00,59.43,59.5,59.42,59.46,15251.0,56.3311,56.3974,56.3216,56.3595,15251.0
2016-04-04 13:20:00,59.47,59.53,59.45,59.48,20787.0,56.369,56.4258,56.35,56.3784,20787.0
2016-04-04 13:30:00,59.49,59.52,59.43,59.52,32163.0,56.3879,56.4164,56.3311,56.4164,32163.0
2016-04-04 13:40:00,59.52,59.52,59.43,59.43,12793.0,56.4164,56.4164,56.3311,56.3311,12793.0
2016-04-04 13:50:00,59.44,59.52,59.44,59.47,15750.0,56.3405,56.4164,56.3405,56.369,15750.0
2016-04-04 14:00:00,59.47,59.52,59.44,59.44,22731.0,56.369,56.4164,56.3405,56.3405,22731.0
2016-04-04 14:10:00,59.45,59.53,59.45,59.46,32912.0,56.35,56.4258,56.35,56.3595,32912.0
2016-04-04 14:20:00,59.46,59.52,59.43,59.48,23739.0,56.3595,56.4164,56.3311,56.3784,23739.0
2016-04-04 14:30:00,59.48,59.56,59.47,59.55,45198.0,56.3784,56.4543,56.369,56.4448,45198.0
2016-04-04 14:40:00,59.55,59.55,59.44,59.48,53549.0,56.4448,56.4448,56.3405,56.3784,53549.0
2016-04-04 14:50:00,59.48,59.52,59.45,59.5,30517.0,56.3784,56.4164,56.35,56.3974,30517.0
2016-04-04 15:00:00,59.5,59.56,59.48,59.49,64389.0,56.3974,56.4543,56.3784,56.3879,64389.0
2016-04-04 15:10:00,59.49,59.52,59.49,59.51,34879.0,56.3879,56.4164,56.3879,56.4069,34879.0
2016-04-04 15:20:00,59.51,59.51,59.45,59.5,37113.0,56.4069,56.4069,56.35,56.3974,37113.0
2016-04-04 15:30:00,59.5,59.59,59.5,59.55,88190.0,56.3974,56.4827,56.3974,56.4448,88190.0
2016-04-04 15:40:00,59.56,59.59,59.53,59.55,88744.0,56.4543,56.4827,56.4258,56.4448,88744.0
2016-04-04 15:50:00,59.55,59.55,59.48,59.53,415675.0,56.4448,56.4448,56.3784,56.4258,415675.0
2016-04-05 09:30:00,59.38,59.53,58.9,58.94,120299.0,56.2837,56.4258,55.8287,55.8666,120299.0
2016-04-05 09:40:00,58.96,58.96,58.62,58.62,114369.0,55.8856,55.8856,55.5633,55.5633,114369.0
2016-04-05 09:50:00,58.61,58.66,58.37,58.51,114588.0,55.5538,55.6012,55.3263,55.459,114588.0
2016-04-05 10:00:00,58.51,58.59,58.46,58.48,81879.0,55.459,55.5349,55.4116,55.4306,81879.0
2016-04-05 10:10:00,58.48,58.65,58.44,58.46,76173.0,55.4306,55.5917,55.3927,55.4116,76173.0
2016-04-05 10:20:00,58.46,58.57,58.46,58.52,41120.0,55.4116,55.5159,55.4116,55.4685,41120.0
2016-04-05 10:30:00,58.51,58.56,58.43,58.44,40907.0,55.459,55.5064,55.3832,55.3927,40907.0
2016-04-05 10:40:00,58.42,58.54,58.39,58.45,34061.0,55.3737,55.4875,55.3453,55.4022,34061.0
2016-04-05 10:50:00,58.44,58.45,58.31,58.39,81089.0,55.3927,55.4022,55.2695,55.3453,81089.0
2016-04-05 11:00:00,58.39,58.56,58.38,58.5,142314.0,55.3453,55.5064,55.3358,55.4495,142314.0
2016-04-05 11:10:00,58.49,58.58,58.47,58.5,29995.0,55.4401,55.5254,55.4211,55.4495,29995.0
2016-04-05 11:20:00,58.53,58.63,58.51,58.57,70161.0,55.478,55.5728,55.459,55.5159,70161.0
2016-04-05 11:30:00,58.57,58.69,58.55,58.59,97822.0,55.5159,55.6296,55.4969,55.5349,97822.0
2016-04-05 11:40:00,58.6,58.72,58.6,58.65,87779.0,55.5443,55.6581,55.5443,55.5917,87779.0
2016-04-05 11:50:00,58.65,58.7,58.58,58.58,68380.0,55.5917,55.6391,55.5254,55.5254,68380.0
2016-04-05 12:00:00,58.58,58.61,58.51,58.52,30389.0,55.5254,55.5538,55.459,55.4685,30389.0
2016-04-05 12:10:00,58.51,58.53,58.4,58.42,30161.0,55.459,55.478,55.3548,55.3737,30161.0
2016-04-05 12:20:00,58.42,58.55,58.42,58.53,57279.0,55.3737,55.4969,55.3737,55.478,57279.0
2016-04-05 12:30:00,58.53,58.53,58.47,58.48,27865.0,55.478,55.478,55.4211,55.4306,27865.0
2016-04-05 12:40:00,58.46,58.52,58.44,58.44,30506.0,55.4116,55.4685,55.3927,55.3927,30506.0
2016-04-05 12:50:00,58.45,58.5,58.39,58.39,28271.0,55.4022,55.4495,55.3453,55.3453,28271.0
2016-04-05 13:00:00,58.4,58.42,58.35,58.38,32394.0,55.3548,55.3737,55.3074,55.3358,32394.0
2016-04-05 13:10:00,58.38,58.45,58.37,58.43,25380.0,55.3358,55.4022,55.3263,55.3832,25380.0
2016-04-05 13:20:00,58.43,58.43,58.33,58.41,29983.0,55.3832,55.3832,55.2884,55.3642,29983.0
2016-04-05 13:30:00,58.41,58.5,58.41,58.47,31160.0,55.3642,55.4495,55.3642,55.4211,31160.0
2016-04-05 13:40:00,58.47,58.48,58.39,58.4,20346.0,55.4211,55.4306,55.3453,55.3548,20346.0
2016-04-05 13:50:00,58.4,58.46,58.37,58.38,30636.0,55.3548,55.4116,55.3263,55.3358,30636.0
2016-04-05 14:00:00,58.38,58.38,58.33,58.37,26032.0,55.3358,55.3358,55.2884,55.3263,26032.0
2016-04-05 14:10:00,58.37,58.38,58.31,58.33,28466.0,55.3263,55.3358,55.2695,55.2884,28466.0
2016-04-05 14:20:00,58.32,58.36,58.27,58.35,37911.0,55.2789,55.3168,55.2315,55.3074,37911.0
2016-04-05 14:30:00,58.36,58.43,58.35,58.42,72749.0,55.3168,55.3832,55.3074,55.3737,72749.0
2016-04-05 14:40:00,58.42,58.52,58.41,58.5,60672.0,55.3737,55.4685,55.3642,55.4495,60672.0
2016-04-05 14:50:00,58.49,58.57,58.49,58.51,140243.0,55.4401,55.5159,55.4401,55.459,140243.0
2016-04-05 15:00:00,58.51,58.54,58.49,58.49,91951.0,55.459,55.4875,55.4401,55.4401,91951.0
2016-04-05 15:10:00,58.48,58.49,58.44,58.47,37431.0,55.4306,55.4401,55.3927,55.4211,37431.0
2016-04-05 15:20:00,58.47,58.47,58.39,58.4,49751.0,55.4211,55.4211,55.3453,55.3548,49751.0
2016-04-05 15:30:00,58.4,58.43,58.3,58.31,63098.0,55.3548,55.3832,55.26,55.2695,63098.0
2016-04-05 15:40:00,58.32,58.32,58.26,58.29,124282.0,55.2789,55.2789,55.2221,55.2505,124282.0
2016-04-05 15:50:00,58.29,58.3,58.19,58.23,260313.0,55.2505,55.26,55.1557,55.1936,260313.0
2016-04-06 09:30:00,58.1,58.16,57.79,57.99,66039.0,55.0704,55.1273,54.7766,54.9661,66039.0
2016-04-06 09:40:00,57.98,58.04,57.81,57.85,54451.0,54.9567,55.0135,54.7955,54.8334,54451.0
2016-04-06 09:50:00,57.86,58.06,57.81,58.05,206781.0,54.8429,55.0325,54.7955,55.023,206781.0
2016-04-06 10:00:00,58.05,58.2,57.98,58.2,77000.0,55.023,55.1652,54.9567,55.1652,77000.0
2016-04-06 10:10:00,58.18,58.28,58.14,58.14,48867.0,55.1462,55.241,55.1083,55.1083,48867.0
2016-04-06 10:20:00,58.14,58.3,58.14,58.22,86538.0,55.1083,55.26,55.1083,55.1841,86538.0
2016-04-06 10:30:00,58.24,58.4,58.22,58.37,109941.0,55.2031,55.3548,55.1841,55.3263,109941.0
2016-04-06 10:40:00,58.37,58.57,58.31,58.56,159759.0,55.3263,55.5159,55.2695,55.5064,159759.0
2016-04-06 10:50:00,58.55,58.68,58.51,58.67,174888.0,55.4969,55.6202,55.459,55.6107,174888.0
2016-04-06 11:00:00,58.67,58.68,58.48,58.53,86168.0,55.6107,55.6202,55.4306,55.478,86168.0
2016-04-06 11:10:00,58.53,58.54,58.41,58.48,66352.0,55.478,55.4875,55.3642,55.4306,66352.0
2016-04-06 11:20:00,58.48,58.49,58.33,58.4,77261.0,55.4306,55.4401,55.2884,55.3548,77261.0
2016-04-06 11:30:00,58.4,58.44,58.29,58.3,50721.0,55.3548,55.3927,55.2505,55.26,50721.0
2016-04-06 11:40:00,58.3,58.36,58.27,58.32,51833.0,55.26,55.3168,55.2315,55.2789,51833.0
2016-04-06 11:50:00,58.32,58.33,58.25,58.26,36374.0,55.2789,55.2884,55.2126,55.2221,36374.0
2016-04-06 12:00:00,58.27,58.29,58.22,58.25,38763.0,55.2315,55.2505,55.1841,55.2126,38763.0
2016-04-06 12:10:00,58.25,58.3,58.23,58.3,123980.0,55.2126,55.26,55.1936,55.26,123980.0
2016-04-06 12:20:00,58.29,58.31,58.25,58.29,48027.0,55.2505,55.2695,55.2126,55.2505,48027.0
2016-04-06 12:30:00,58.31,58.37,58.27,58.35,89310.0,55.2695,55.3263,55.2315,55.3074,89310.0
2016-04-06 12:40:00,58.34,58.38,58.31,58.31,62934.0,55.2979,55.3358,55.2695,55.2695,62934.0
2016-04-06 12:50:00,58.31,58.45,58.31,58.41,60326.0,55.2695,55.4022,55.2695,55.3642,60326.0
2016-04-06 13:00:00,58.4,58.44,58.38,58.42,52147.0,55.3548,55.3927,55.3358,55.3737,52147.0
2016-04-06 13:10:00,58.41,58.44,58.41,58.43,16325.0,55.3642,55.3927,55.3642,55.3832,16325.0
2016-04-06 13:20:00,58.43,58.44,58.32,58.38,31194.0,55.3832,55.3927,55.2789,55.3358,31194.0
2016-04-06 13:30:00,58.37,58.41,58.32,58.4,43287.0,55.3263,55.3642,55.2789,55.3548,43287.0
2016-04-06 13:40:00,58.4,58.41,58.34,58.35,22024.0,55.3548,55.3642,55.2979,55.3074,22024.0
2016-04-06 13:50:00,58.35,58.36,58.32,58.33,18148.0,55.3074,55.3168,55.2789,55.2884,18148.0
2016-04-06 14:00:00,58.34,58.37,58.29,58.3,75521.0,55.2979,55.3263,55.2505,55.26,75521.0
2016-04-06 14:10:00,58.3,58.37,58.24,58.36,31139.0,55.26,55.3263,55.2031,55.3168,31139.0
2016-04-06 14:20:00,58.36,58.39,58.34,58.36,24727.0,55.3168,55.3453,55.2979,55.3168,24727.0
2016-04-06 14:30:00,58.36,58.38,58.28,58.3,48063.0,55.3168,55.3358,55.241,55.26,48063.0
2016-04-06 14:40:00,58.31,58.33,58.3,58.32,25604.0,55.2695,55.2884,55.26,55.2789,25604.0
2016-04-06 14:50:00,58.33,58.39,58.31,58.37,37859.0,55.2884,55.3453,55.2695,55.3263,37859.0
2016-04-06 15:00:00,58.38,58.5,58.35,58.48,42744.0,55.3358,55.4495,55.3074,55.4306,42744.0
2016-04-06 15:10:00,58.49,58.56,58.48,58.55,38088.0,55.4401,55.5064,55.4306,55.4969,38088.0
2016-04-06 15:20:00,58.55,58.57,58.52,58.53,44754.0,55.4969,55.5159,55.4685,55.478,44754.0
2016-04-06 15:30:00,58.53,58.59,58.5,58.52,68392.0,55.478,55.5349,55.4495,55.4685,68392.0
2016-04-06 15:40:00,58.52,58.58,58.51,58.58,91202.0,55.4685,55.5254,55.459,55.5254,91202.0
2016-04-06 15:50:00,58.57,58.67,58.57,58.65,434838.0,55.5159,55.6107,55.5159,55.5917,434838.0
2016-04-07 09:30:00,58.42,58.72,58.32,58.65,24062.0,55.3737,55.6581,55.2789,55.5917,24062.0
2016-04-07 09:40:00,58.62,58.91,58.58,58.91,26777.0,55.5633,55.8382,55.5254,55.8382,26777.0
2016-04-07 09:50:00,58.92,59.02,58.8,58.89,36235.0,55.8476,55.9424,55.7339,55.8192,36235.0
2016-04-07 10:00:00,58.88,59.01,58.88,58.97,55298.0,55.8097,55.933,55.8097,55.895,55298.0
2016-04-07 10:10:00,58.96,59.06,58.91,58.96,51607.0,55.8856,55.9803,55.8382,55.8856,51607.0
2016-04-07 10:20:00,58.96,59.03,58.93,58.94,29988.0,55.8856,55.9519,55.8571,55.8666,29988.0
2016-04-07 10:30:00,58.93,58.93,58.78,58.82,18578.0,55.8571,55.8571,55.7149,55.7529,18578.0
2016-04-07 10:40:00,58.84,58.86,58.71,58.75,19623.0,55.7718,55.7908,55.6486,55.6865,19623.0
2016-04-07 10:50:00,58.76,58.82,58.73,58.77,17825.0,55.696,55.7529,55.6676,55.7055,17825.0
2016-04-07 11:00:00,58.77,58.79,58.7,58.78,25212.0,55.7055,55.7244,55.6391,55.7149,25212.0
2016-04-07 11:10:00,58.78,58.8,58.67,58.7,41727.0,55.7149,55.7339,55.6107,55.6391,41727.0
2016-04-07 11:20:00,58.7,58.73,58.65,58.66,19343.0,55.6391,55.6676,55.5917,55.6012,19343.0
2016-04-07 11:30:00,58.67,58.76,58.64,58.75,11281.0,55.6107,55.696,55.5822,55.6865,11281.0
2016-04-07 11:40:00,58.75,58.77,58.68,58.68,12717.0,55.6865,55.7055,55.6202,55.6202,12717.0
2016-04-07 11:50:00,58.69,58.71,58.62,58.69,35362.0,55.6296,55.6486,55.5633,55.6296,35362.0
2016-04-07 12:00:00,58.68,58.68,58.55,58.55,14991.0,55.6202,55.6202,55.4969,55.4969,14991.0
2016-04-07 12:10:00,58.55,58.56,58.47,58.5,12669.0,55.4969,55.5064,55.4211,55.4495,12669.0
2016-04-07 12:20:00,58.5,58.51,58.41,58.41,20615.0,55.4495,55.459,55.3642,55.3642,20615.0
2016-04-07 12:30:00,58.41,58.49,58.39,58.48,13862.0,55.3642,55.4401,55.3453,55.4306,13862.0
2016-04-07 12:40:00,58.48,58.5,58.37,58.38,12937.0,55.4306,55.4495,55.3263,55.3358,12937.0
2016-04-07 12:50:00,58.38,58.45,58.38,58.43,13855.0,55.3358,55.4022,55.3358,55.3832,13855.0
2016-04-07 13:00:00,58.42,58.42,58.35,58.36,23041.0,55.3737,55.3737,55.3074,55.3168,23041.0
2016-04-07 13:10:00,58.37,58.49,58.36,58.42,24916.0,55.3263,55.4401,55.3168,55.3737,24916.0
2016-04-07 13:20:00,58.42,58.46,58.39,58.44,17334.0,55.3737,55.4116,55.3453,55.3927,17334.0
2016-04-07 13:30:00,58.44,58.49,58.42,58.48,14546.0,55.3927,55.4401,55.3737,55.4306,14546.0
2016-04-07 13:40:00,58.48,58.52,58.44,58.45,10482.0,55.4306,55.4685,55.3927,55.4022,10482.0
2016-04-07 13:50:00,58.43,58.46,58.41,58.44,11591.0,55.3832,55.4116,55.3642,55.3927,11591.0
2016-04-07 14:00:00,58.43,58.48,58.42,58.45,30361.0,55.3832,55.4306,55.3737,55.4022,30361.0
2016-04-07 14:10:00,58.45,58.52,58.43,58.46,38024.0,55.4022,55.4685,55.3832,55.4116,38024.0
2016-04-07 14:20:00,58.47,58.52,58.44,58.48,24056.0,55.4211,55.4685,55.3927,55.4306,24056.0
2016-04-07 14:30:00,58.49,58.57,58.49,58.57,46011.0,55.4401,55.5159,55.4401,55.5159,46011.0
2016-04-07 14:40:00,58.57,58.64,58.55,58.62,63766.0,55.5159,55.5822,55.4969,55.5633,63766.0
2016-04-07 14:50:00,58.63,58.68,58.63,58.66,60257.0,55.5728,55.6202,55.5728,55.6012,60257.0
2016-04-07 15:00:00,58.66,58.71,58.63,58.7,56562.0,55.6012,55.6486,55.5728,55.6391,56562.0
2016-04-07 15:10:00,58.7,58.72,58.66,58.69,50637.0,55.6391,55.6581,55.6012,55.6296,50637.0
2016-04-07 15:20:00,58.69,58.77,58.68,58.75,75689.0,55.6296,55.7055,55.6202,55.6865,75689.0
2016-04-07 15:30:00,58.75,58.77,58.72,58.76,64269.0,55.6865,55.7055,55.6581,55.696,64269.0
2016-04-07 15:40:00,58.75,58.76,58.7,58.73,117999.0,55.6865,55.696,55.6391,55.6676,117999.0
2016-04-07 15:50:00,58.74,58.79,58.69,58.76,185540.0,55.677,55.7244,55.6296,55.696,185540.0
2016-04-08 09:30:00,59.05,59.2,58.8,59.1,52957.0,55.9709,56.113,55.7339,56.0183,52957.0
2016-04-08 09:40:00,59.1,59.19,59.01,59.13,40240.0,56.0183,56.1036,55.933,56.0467,40240.0
2016-04-08 09:50:00,59.13,59.22,59.05,59.1,49205.0,56.0467,56.132,55.9709,56.0183,49205.0
2016-04-08 10:00:00,59.09,59.18,59.03,59.18,49697.0,56.0088,56.0941,55.9519,56.0941,49697.0
2016-04-08 10:10:00,59.2,59.2,58.97,59.02,39155.0,56.113,56.113,55.895,55.9424,39155.0
2016-04-08 10:20:00,59.02,59.11,58.95,59.02,33338.0,55.9424,56.0277,55.8761,55.9424,33338.0
2016-04-08 10:30:00,59.02,59.06,58.98,59.03,27297.0,55.9424,55.9803,55.9045,55.9519,27297.0
2016-04-08 10:40:00,59.01,59.1,59.01,59.05,47507.0,55.933,56.0183,55.933,55.9709,47507.0
2016-04-08 10:50:00,59.04,59.04,58.94,58.99,29300.0,55.9614,55.9614,55.8666,55.914,29300.0
2016-04-08 11:00:00,59.0,59.02,58.89,59.02,54960.0,55.9235,55.9424,55.8192,55.9424,54960.0
2016-04-08 11:10:00,59.02,59.1,58.98,59.07,36921.0,55.9424,56.0183,55.9045,55.9898,36921.0
2016-04-08 11:20:00,59.06,59.17,59.03,59.16,27493.0,55.9803,56.0846,55.9519,56.0751,27493.0
2016-04-08 11:30:00,59.17,59.24,59.09,59.09,32010.0,56.0846,56.151,56.0088,56.0088,32010.0
2016-04-08 11:40:00,59.09,59.19,59.08,59.19,14838.0,56.0088,56.1036,55.9993,56.1036,14838.0
2016-04-08 11:50:00,59.19,59.25,59.17,59.25,39308.0,56.1036,56.1604,56.0846,56.1604,39308.0
2016-04-08 12:00:00,59.24,59.33,59.22,59.33,28584.0,56.151,56.2363,56.132,56.2363,28584.0
2016-04-08 12:10:00,59.31,59.42,59.31,59.39,25152.0,56.2173,56.3216,56.2173,56.2931,25152.0
2016-04-08 12:20:00,59.39,59.48,59.38,59.48,31024.0,56.2931,56.3784,56.2837,56.3784,31024.0
2016-04-08 12:30:00,59.47,59.48,59.38,59.38,49686.0,56.369,56.3784,56.2837,56.2837,49686.0
2016-04-08 12:40:00,59.37,59.37,59.29,59.34,20657.0,56.2742,56.2742,56.1984,56.2457,20657.0
2016-04-08 12:50:00,59.35,59.39,59.33,59.38,20867.0,56.2552,56.2931,56.2363,56.2837,20867.0
2016-04-08 13:00:00,59.37,59.39,59.29,59.29,19439.0,56.2742,56.2931,56.1984,56.1984,19439.0
2016-04-08 13:10:00,59.3,59.34,59.29,59.34,32697.0,56.2078,56.2457,56.1984,56.2457,32697.0
2016-04-08 13:20:00,59.33,59.41,59.31,59.4,47590.0,56.2363,56.3121,56.2173,56.3026,47590.0
2016-04-08 13:30:00,59.39,59.43,59.31,59.35,55825.0,56.2931,56.3311,56.2173,56.2552,55825.0
2016-04-08 13:40:00,59.35,59.41,59.32,59.4,90185.0,56.2552,56.3121,56.2268,56.3026,90185.0
2016-04-08 13:50:00,59.4,59.44,59.38,59.42,19439.0,56.3026,56.3405,56.2837,56.3216,19439.0
2016-04-08 14:00:00,59.41,59.42,59.36,59.37,76660.0,56.3121,56.3216,56.2647,56.2742,76660.0
2016-04-08 14:10:00,59.37,59.4,59.33,59.33,76995.0,56.2742,56.3026,56.2363,56.2363,76995.0
2016-04-08 14:20:00,59.35,59.38,59.33,59.37,31445.0,56.2552,56.2837,56.2363,56.2742,31445.0
2016-04-08 14:30:00,59.37,59.38,59.26,59.3,64981.0,56.2742,56.2837,56.1699,56.2078,64981.0
2016-04-08 14:40:00,59.29,59.32,59.25,59.27,30473.0,56.1984,56.2268,56.1604,56.1794,30473.0
2016-04-08 14:50:00,59.27,59.27,59.16,59.2,40414.0,56.1794,56.1794,56.0751,56.113,40414.0
2016-04-08 15:00:00,59.19,59.22,59.13,59.14,35755.0,56.1036,56.132,56.0467,56.0562,35755.0
2016-04-08 15:10:00,59.13,59.2,59.11,59.19,43299.0,56.0467,56.113,56.0277,56.1036,43299.0
2016-04-08 15:20:00,59.2,59.26,59.19,59.2,65945.0,56.113,56.1699,56.1036,56.113,65945.0
2016-04-08 15:30:00,59.19,59.19,59.1,59.11,42842.0,56.1036,56.1036,56.0183,56.0277,42842.0
2016-04-08 15:40:00,59.12,59.2,59.11,59.18,101000.0,56.0372,56.113,56.0277,56.0941,101000.0
2016-04-08 15:50:00,59.19,59.36,59.18,59.32,336193.0,56.1036,56.2647,56.0941,56.2268,336193.0
2016-04-11 09:30:00,59.38,59.6,59.24,59.52,67465.0,56.2837,56.4922,56.151,56.4164,67465.0
2016-04-11 09:40:00,59.5,59.54,59.28,59.32,136911.0,56.3974,56.4353,56.1889,56.2268,136911.0
2016-04-11 09:50:00,59.31,59.39,59.07,59.08,36784.0,56.2173,56.2931,55.9898,55.9993,36784.0
2016-04-11 10:00:00,59.08,59.14,58.96,58.98,85191.0,55.9993,56.0562,55.8856,55.9045,85191.0
2016-04-11 10:10:00,58.97,59.07,58.87,59.06,24823.0,55.895,55.9898,55.8003,55.9803,24823.0
2016-04-11 10:20:00,59.05,59.15,59.05,59.15,23717.0,55.9709,56.0657,55.9709,56.0657,23717.0
2016-04-11 10:30:00,59.15,59.22,59.12,59.16,21004.0,56.0657,56.132,56.0372,56.0751,21004.0
2016-04-11 10:40:00,59.16,59.16,59.0,59.13,25211.0,56.0751,56.0751,55.9235,56.0467,25211.0
2016-04-11 10:50:00,59.13,59.15,59.03,59.09,18407.0,56.0467,56.0657,55.9519,56.0088,18407.0
2016-04-11 11:00:00,59.09,59.09,59.02,59.05,18261.0,56.0088,56.0088,55.9424,55.9709,18261.0
2016-04-11 11:10:00,59.04,59.05,58.98,59.04,62683.0,55.9614,55.9709,55.9045,55.9614,62683.0
2016-04-11 11:20:00,59.04,59.04,58.99,59.01,25362.0,55.9614,55.9614,55.914,55.933,25362.0
2016-04-11 11:30:00,59.02,59.07,58.96,59.07,86625.0,55.9424,55.9898,55.8856,55.9898,86625.0
2016-04-11 11:40:00,59.07,59.12,59.02,59.03,57115.0,55.9898,56.0372,55.9424,55.9519,57115.0
2016-04-11 11:50:00,59.03,59.08,59.01,59.08,29746.0,55.9519,55.9993,55.933,55.9993,29746.0
2016-04-11 12:00:00,59.09,59.13,59.06,59.12,26639.0,56.0088,56.0467,55.9803,56.0372,26639.0
2016-04-11 12:10:00,59.12,59.16,59.11,59.13,38626.0,56.0372,56.0751,56.0277,56.0467,38626.0
2016-04-11 12:20:00,59.12,59.16,59.09,59.15,18358.0,56.0372,56.0751,56.0088,56.0657,18358.0
2016-04-11 12:30:00,59.16,59.18,59.12,59.15,19075.0,56.0751,56.0941,56.0372,56.0657,19075.0
2016-04-11 12:40:00,59.16,59.17,59.0,59.11,62084.0,56.0751,56.0846,55.9235,56.0277,62084.0
2016-04-11 12:50:00,59.1,59.11,59.06,59.1,18170.0,56.0183,56.0277,55.9803,56.0183,18170.0
2016-04-11 13:00:00,59.1,59.14,59.07,59.09,13914.0,56.0183,56.0562,55.9898,56.0088,13914.0
2016-04-11 13:10:00,59.08,59.14,59.08,59.13,22666.0,55.9993,56.0562,55.9993,56.0467,22666.0
2016-04-11 13:20:00,59.13,59.15,59.07,59.12,19117.0,56.0467,56.0657,55.9898,56.0372,19117.0
2016-04-11 13:30:00,59.12,59.15,59.08,59.09,22838.0,56.0372,56.0657,55.9993,56.0088,22838.0
2016-04-11 13:40:00,59.09,59.11,59.06,59.08,15530.0,56.0088,56.0277,55.9803,55.9993,15530.0
2016-04-11 13:50:00,59.07,59.08,59.01,59.02,18000.0,55.9898,55.9993,55.933,55.9424,18000.0
2016-04-11 14:00:00,59.03,59.06,58.96,58.98,33028.0,55.9519,55.9803,55.8856,55.9045,33028.0
2016-04-11 14:10:00,58.98,59.0,58.89,58.92,29491.0,55.9045,55.9235,55.8192,55.8476,29491.0
2016-04-11 14:20:00,58.92,58.97,58.89,58.93,43206.0,55.8476,55.895,55.8192,55.8571,43206.0
2016-04-11 14:30:00,58.92,59.02,58.88,59.01,27486.0,55.8476,55.9424,55.8097,55.933,27486.0
2016-04-11 14:40:00,59.0,59.0,58.95,58.96,18433.0,55.9235,55.9235,55.8761,55.8856,18433.0
2016-04-11 14:50:00,58.96,59.0,58.9,58.95,20418.0,55.8856,55.9235,55.8287,55.8761,20418.0
2016-04-11 15:00:00,58.95,58.97,58.88,58.9,25607.0,55.8761,55.895,55.8097,55.8287,25607.0
2016-04-11 15:10:00,58.9,58.96,58.88,58.92,33229.0,55.8287,55.8856,55.8097,55.8476,33229.0
2016-04-11 15:20:00,58.92,58.97,58.92,58.93,35311.0,55.8476,55.895,55.8476,55.8571,35311.0
2016-04-11 15:30:00,58.93,58.95,58.89,58.89,49795.0,55.8571,55.8761,55.8192,55.8192,49795.0
2016-04-11 15:40:00,58.89,58.9,58.8,58.89,65061.0,55.8192,55.8287,55.7339,55.8192,65061.0
2016-04-11 15:50:00,58.89,58.98,58.87,58.93,301621.0,55.8192,55.9045,55.8003,55.8571,301621.0
2016-04-12 09:30:00,59.02,59.02,58.59,58.68,77821.0,55.9424,55.9424,55.5349,55.6202,77821.0
2016-04-12 09:40:00,58.68,58.94,58.67,58.86,37315.0,55.6202,55.8666,55.6107,55.7908,37315.0
2016-04-12 09:50:00,58.84,59.06,58.78,59.02,74140.0,55.7718,55.9803,55.7149,55.9424,74140.0
2016-04-12 10:00:00,59.02,59.1,58.95,59.1,43517.0,55.9424,56.0183,55.8761,56.0183,43517.0
2016-04-12 10:10:00,59.09,59.09,58.92,58.94,47965.0,56.0088,56.0088,55.8476,55.8666,47965.0
2016-04-12 10:20:00,58.94,59.0,58.89,58.93,62420.0,55.8666,55.9235,55.8192,55.8571,62420.0
2016-04-12 10:30:00,58.92,59.01,58.77,58.78,36728.0,55.8476,55.933,55.7055,55.7149,36728.0
2016-04-12 10:40:00,58.77,58.77,58.64,58.67,18748.0,55.7055,55.7055,55.5822,55.6107,18748.0
2016-04-12 10:50:00,58.68,58.95,58.68,58.95,13306.0,55.6202,55.8761,55.6202,55.8761,13306.0
2016-04-12 11:00:00,58.96,58.97,58.88,58.95,14622.0,55.8856,55.895,55.8097,55.8761,14622.0
2016-04-12 11:10:00,58.97,59.0,58.87,58.92,14757.0,55.895,55.9235,55.8003,55.8476,14757.0
2016-04-12 11:20:00,58.93,59.04,58.92,59.04,14180.0,55.8571,55.9614,55.8476,55.9614,14180.0
2016-04-12 11:30:00,59.05,59.1,59.02,59.03,18594.0,55.9709,56.0183,55.9424,55.9519,18594.0
2016-04-12 11:40:00,59.01,59.12,58.99,59.11,14927.0,55.933,56.0372,55.914,56.0277,14927.0
2016-04-12 11:50:00,59.09,59.15,59.03,59.1,10703.0,56.0088,56.0657,55.9519,56.0183,10703.0
2016-04-12 12:00:00,59.11,59.13,58.97,59.0,22010.0,56.0277,56.0467,55.895,55.9235,22010.0
2016-04-12 12:10:00,59.01,59.01,58.92,58.96,48961.0,55.933,55.933,55.8476,55.8856,48961.0
2016-04-12 12:20:00,58.97,58.98,58.91,58.96,27956.0,55.895,55.9045,55.8382,55.8856,27956.0
2016-04-12 12:30:00,58.96,59.14,58.94,59.13,100640.0,55.8856,56.0562,55.8666,56.0467,100640.0
2016-04-12 12:40:00,59.13,59.18,59.12,59.18,52135.0,56.0467,56.0941,56.0372,56.0941,52135.0
2016-04-12 12:50:00,59.18,59.21,59.15,59.18,18803.0,56.0941,56.1225,56.0657,56.0941,18803.0
2016-04-12 13:00:00,59.17,59.2,59.04,59.05,37178.0,56.0846,56.113,55.9614,55.9709,37178.0
2016-04-12 13:10:00,59.04,59.06,58.95,59.0,24629.0,55.9614,55.9803,55.8761,55.9235,24629.0
2016-04-12 13:20:00,59.01,59.03,58.99,59.03,15347.0,55.933,55.9519,55.914,55.9519,15347.0
2016-04-12 13:30:00,59.01,59.04,58.96,58.97,17138.0,55.933,55.9614,55.8856,55.895,17138.0
2016-04-12 13:40:00,58.96,59.0,58.91,58.93,18623.0,55.8856,55.9235,55.8382,55.8571,18623.0
2016-04-12 13:50:00,58.93,58.97,58.91,58.93,16501.0,55.8571,55.895,55.8382,55.8571,16501.0
2016-04-12 14:00:00,58.93,59.04,58.92,59.0,36340.0,55.8571,55.9614,55.8476,55.9235,36340.0
2016-04-12 14:10:00,59.01,59.09,59.01,59.09,24167.0,55.933,56.0088,55.933,56.0088,24167.0
2016-04-12 14:20:00,59.08,59.13,59.05,59.09,24641.0,55.9993,56.0467,55.9709,56.0088,24641.0
2016-04-12 14:30:00,59.1,59.14,59.07,59.1,13733.0,56.0183,56.0562,55.9898,56.0183,13733.0
2016-04-12 14:40:00,59.1,59.17,59.1,59.13,16877.0,56.0183,56.0846,56.0183,56.0467,16877.0
2016-04-12 14:50:00,59.13,59.16,59.12,59.13,23281.0,56.0467,56.0751,56.0372,56.0467,23281.0
2016-04-12 15:00:00,59.13,59.21,59.13,59.21,37011.0,56.0467,56.1225,56.0467,56.1225,37011.0
2016-04-12 15:10:00,59.21,59.24,59.19,59.23,27567.0,56.1225,56.151,56.1036,56.1415,27567.0
2016-04-12 15:20:00,59.22,59.24,59.17,59.22,38040.0,56.132,56.151,56.0846,56.132,38040.0
2016-04-12 15:30:00,59.21,59.28,59.19,59.19,42518.0,56.1225,56.1889,56.1036,56.1036,42518.0
2016-04-12 15:40:00,59.19,59.24,59.12,59.13,58830.0,56.1036,56.151,56.0372,56.0467,58830.0
2016-04-12 15:50:00,59.13,59.3,59.11,59.23,226531.0,56.0467,56.2078,56.0277,56.1415,226531.0
2016-04-13 09:30:00,59.34,59.34,58.76,58.88,24050.0,56.2457,56.2457,55.696,55.8097,24050.0
2016-04-13 09:40:00,58.89,58.93,58.79,58.92,20525.0,55.8192,55.8571,55.7244,55.8476,20525.0
2016-04-13 09:50:00,58.92,58.97,58.84,58.89,52998.0,55.8476,55.895,55.7718,55.8192,52998.0
2016-04-13 10:00:00,58.89,58.89,58.8,58.81,59924.0,55.8192,55.8192,55.7339,55.7434,59924.0
2016-04-13 10:10:00,58.82,58.85,58.7,58.73,42232.0,55.7529,55.7813,55.6391,55.6676,42232.0
2016-04-13 10:20:00,58.72,58.81,58.7,58.81,19305.0,55.6581,55.7434,55.6391,55.7434,19305.0
2016-04-13 10:30:00,58.8,58.83,58.7,58.73,22296.0,55.7339,55.7623,55.6391,55.6676,22296.0
2016-04-13 10:40:00,58.73,58.73,58.57,58.61,17261.0,55.6676,55.6676,55.5159,55.5538,17261.0
2016-04-13 10:50:00,58.6,58.79,58.6,58.71,19483.0,55.5443,55.7244,55.5443,55.6486,19483.0
2016-04-13 11:00:00,58.72,58.84,58.69,58.84,23716.0,55.6581,55.7718,55.6296,55.7718,23716.0
2016-04-13 11:10:00,58.85,58.88,58.72,58.72,17191.0,55.7813,55.8097,55.6581,55.6581,17191.0
2016-04-13 11:20:00,58.73,58.8,58.7,58.78,21118.0,55.6676,55.7339,55.6391,55.7149,21118.0
2016-04-13 11:30:00,58.79,58.83,58.75,58.81,22772.0,55.7244,55.7623,55.6865,55.7434,22772.0
2016-04-13 11:40:00,58.81,58.81,58.75,58.8,15526.0,55.7434,55.7434,55.6865,55.7339,15526.0
2016-04-13 11:50:00,58.8,58.82,58.73,58.73,22421.0,55.7339,55.7529,55.6676,55.6676,22421.0
2016-04-13 12:00:00,58.73,58.76,58.7,58.7,19231.0,55.6676,55.696,55.6391,55.6391,19231.0
2016-04-13 12:10:00,58.7,58.74,58.64,58.64,23054.0,55.6391,55.677,55.5822,55.5822,23054.0
2016-04-13 12:20:00,58.63,58.66,58.52,58.52,18693.0,55.5728,55.6012,55.4685,55.4685,18693.0
2016-04-13 12:30:00,58.52,58.52,58.44,58.44,25801.0,55.4685,55.4685,55.3927,55.3927,25801.0
2016-04-13 12:40:00,58.44,58.49,58.43,58.47,13312.0,55.3927,55.4401,55.3832,55.4211,13312.0
2016-04-13 12:50:00,58.48,58.51,58.48,58.51,17121.0,55.4306,55.459,55.4306,55.459,17121.0
2016-04-13 13:00:00,58.5,58.61,58.5,58.58,15679.0,55.4495,55.5538,55.4495,55.5254,15679.0
2016-04-13 13:10:00,58.58,58.66,58.57,58.65,16784.0,55.5254,55.6012,55.5159,55.5917,16784.0
2016-04-13 13:20:00,58.66,58.68,58.59,58.65,23517.0,55.6012,55.6202,55.5349,55.5917,23517.0
2016-04-13 13:30:00,58.66,58.67,58.61,58.65,27298.0,55.6012,55.6107,55.5538,55.5917,27298.0
2016-04-13 13:40:00,58.65,58.66,58.61,58.66,16953.0,55.5917,55.6012,55.5538,55.6012,16953.0
2016-04-13 13:50:00,58.66,58.67,58.62,58.65,24578.0,55.6012,55.6107,55.5633,55.5917,24578.0
2016-04-13 14:00:00,58.65,58.66,58.59,58.66,21062.0,55.5917,55.6012,55.5349,55.6012,21062.0
2016-04-13 14:10:00,58.65,58.65,58.52,58.56,31643.0,55.5917,55.5917,55.4685,55.5064,31643.0
2016-04-13 14:20:00,58.56,58.57,58.54,58.55,17560.0,55.5064,55.5159,55.4875,55.4969,17560.0
2016-04-13 14:30:00,58.55,58.62,58.54,58.55,27223.0,55.4969,55.5633,55.4875,55.4969,27223.0
2016-04-13 14:40:00,58.55,58.55,58.47,58.48,56989.0,55.4969,55.4969,55.4211,55.4306,56989.0
2016-04-13 14:50:00,58.47,58.5,58.46,58.46,19622.0,55.4211,55.4495,55.4116,55.4116,19622.0
2016-04-13 15:00:00,58.47,58.59,58.46,58.58,56625.0,55.4211,55.5349,55.4116,55.5254,56625.0
2016-04-13 15:10:00,58.59,58.65,58.57,58.65,43239.0,55.5349,55.5917,55.5159,55.5917,43239.0
2016-04-13 15:20:00,58.65,58.67,58.64,58.64,44333.0,55.5917,55.6107,55.5822,55.5822,44333.0
2016-04-13 15:30:00,58.65,58.67,58.64,58.66,67274.0,55.5917,55.6107,55.5822,55.6012,67274.0
2016-04-13 15:40:00,58.67,58.73,58.65,58.72,60007.0,55.6107,55.6676,55.5917,55.6581,60007.0
2016-04-13 15:50:00,58.71,58.85,58.71,58.82,133342.0,55.6486,55.7813,55.6486,55.7529,133342.0
2016-04-14 09:30:00,58.74,58.95,58.7,58.86,60884.0,55.677,55.8761,55.6391,55.7908,60884.0
2016-04-14 09:40:00,58.86,58.86,58.63,58.66,60725.0,55.7908,55.7908,55.5728,55.6012,60725.0
2016-04-14 09:50:00,58.66,58.99,58.65,58.78,26347.0,55.6012,55.914,55.5917,55.7149,26347.0
2016-04-14 10:00:00,58.79,58.9,58.66,58.74,26307.0,55.7244,55.8287,55.6012,55.677,26307.0
2016-04-14 10:10:00,58.74,58.81,58.6,58.6,18713.0,55.677,55.7434,55.5443,55.5443,18713.0
2016-04-14 10:20:00,58.62,58.69,58.6,58.64,21872.0,55.5633,55.6296,55.5443,55.5822,21872.0
2016-04-14 10:30:00,58.65,58.74,58.62,58.68,81440.0,55.5917,55.677,55.5633,55.6202,81440.0
2016-04-14 10:40:00,58.68,58.7,58.55,58.57,15554.0,55.6202,55.6391,55.4969,55.5159,15554.0
2016-04-14 10:50:00,58.57,58.66,58.52,58.61,11630.0,55.5159,55.6012,55.4685,55.5538,11630.0
2016-04-14 11:00:00,58.62,58.71,58.6,58.66,47586.0,55.5633,55.6486,55.5443,55.6012,47586.0
2016-04-14 11:10:00,58.67,58.8,58.66,58.76,32824.0,55.6107,55.7339,55.6012,55.696,32824.0
2016-04-14 11:20:00,58.77,58.8,58.66,58.74,25629.0,55.7055,55.7339,55.6012,55.677,25629.0
2016-04-14 11:30:00,58.75,58.81,58.68,58.7,17495.0,55.6865,55.7434,55.6202,55.6391,17495.0
2016-04-14 11:40:00,58.7,58.79,58.68,58.7,24447.0,55.6391,55.7244,55.6202,55.6391,24447.0
2016-04-14 11:50:00,58.71,58.74,58.67,58.68,37413.0,55.6486,55.677,55.6107,55.6202,37413.0
2016-04-14 12:00:00,58.68,58.71,58.64,58.64,22708.0,55.6202,55.6486,55.5822,55.5822,22708.0
2016-04-14 12:10:00,58.64,58.64,58.6,58.63,24356.0,55.5822,55.5822,55.5443,55.5728,24356.0
2016-04-14 12:20:00,58.63,58.78,58.63,58.76,23931.0,55.5728,55.7149,55.5728,55.696,23931.0
2016-04-14 12:30:00,58.77,58.86,58.77,58.82,28190.0,55.7055,55.7908,55.7055,55.7529,28190.0
2016-04-14 12:40:00,58.82,58.91,58.82,58.91,15349.0,55.7529,55.8382,55.7529,55.8382,15349.0
2016-04-14 12:50:00,58.91,58.91,58.8,58.82,21800.0,55.8382,55.8382,55.7339,55.7529,21800.0
2016-04-14 13:00:00,58.83,58.91,58.82,58.9,14738.0,55.7623,55.8382,55.7529,55.8287,14738.0
2016-04-14 13:10:00,58.9,58.91,58.83,58.84,14879.0,55.8287,55.8382,55.7623,55.7718,14879.0
2016-04-14 13:20:00,58.84,58.89,58.81,58.81,10878.0,55.7718,55.8192,55.7434,55.7434,10878.0
2016-04-14 13:30:00,58.82,58.84,58.77,58.77,14365.0,55.7529,55.7718,55.7055,55.7055,14365.0
2016-04-14 13:40:00,58.78,58.79,58.76,58.76,9055.0,55.7149,55.7244,55.696,55.696,9055.0
2016-04-14 13:50:00,58.75,58.8,58.74,58.78,14087.0,55.6865,55.7339,55.677,55.7149,14087.0
2016-04-14 14:00:00,58.79,58.85,58.77,58.78,94120.0,55.7244,55.7813,55.7055,55.7149,94120.0
2016-04-14 14:10:00,58.79,58.8,58.73,58.77,13608.0,55.7244,55.7339,55.6676,55.7055,13608.0
2016-04-14 14:20:00,58.77,58.82,58.75,58.81,42465.0,55.7055,55.7529,55.6865,55.7434,42465.0
2016-04-14 14:30:00,58.81,58.82,58.79,58.81,85995.0,55.7434,55.7529,55.7244,55.7434,85995.0
2016-04-14 14:40:00,58.81,58.83,58.77,58.77,17746.0,55.7434,55.7623,55.7055,55.7055,17746.0
2016-04-14 14:50:00,58.77,58.81,58.75,58.75,13052.0,55.7055,55.7434,55.6865,55.6865,13052.0
2016-04-14 15:00:00,58.76,58.81,58.75,58.76,40027.0,55.696,55.7434,55.6865,55.696,40027.0
2016-04-14 15:10:00,58.76,58.79,58.74,58.76,17271.0,55.696,55.7244,55.677,55.696,17271.0
2016-04-14 15:20:00,58.76,58.78,58.73,58.73,20862.0,55.696,55.7149,55.6676,55.6676,20862.0
2016-04-14 15:30:00,58.73,58.82,58.73,58.82,44639.0,55.6676,55.7529,55.6676,55.7529,44639.0
2016-04-14 15:40:00,58.81,58.84,58.77,58.8,57483.0,55.7434,55.7718,55.7055,55.7339,57483.0
2016-04-14 15:50:00,58.8,58.86,58.79,58.84,156975.0,55.7339,55.7908,55.7244,55.7718,156975.0
2016-04-15 09:30:00,59.01,59.01,58.78,58.96,207602.0,55.933,55.933,55.7149,55.8856,207602.0
2016-04-15 09:40:00,58.97,59.28,58.95,59.22,91582.0,55.895,56.1889,55.8761,56.132,91582.0
2016-04-15 09:50:00,59.21,59.23,59.02,59.14,29527.0,56.1225,56.1415,55.9424,56.0562,29527.0
2016-04-15 10:00:00,59.13,59.41,59.12,59.41,58496.0,56.0467,56.3121,56.0372,56.3121,58496.0
2016-04-15 10:10:00,59.41,59.48,59.37,59.38,45176.0,56.3121,56.3784,56.2742,56.2837,45176.0
2016-04-15 10:20:00,59.39,59.52,59.31,59.35,44518.0,56.2931,56.4164,56.2173,56.2552,44518.0
2016-04-15 10:30:00,59.36,59.36,59.28,59.32,24158.0,56.2647,56.2647,56.1889,56.2268,24158.0
2016-04-15 10:40:00,59.32,59.38,59.28,59.33,20907.0,56.2268,56.2837,56.1889,56.2363,20907.0
2016-04-15 10:50:00,59.33,59.46,59.33,59.45,18811.0,56.2363,56.3595,56.2363,56.35,18811.0
2016-04-15 11:00:00,59.44,59.44,59.34,59.37,26077.0,56.3405,56.3405,56.2457,56.2742,26077.0
2016-04-15 11:10:00,59.37,59.41,59.34,59.35,53097.0,56.2742,56.3121,56.2457,56.2552,53097.0
2016-04-15 11:20:00,59.35,59.42,59.35,59.39,127540.0,56.2552,56.3216,56.2552,56.2931,127540.0
2016-04-15 11:30:00,59.38,59.39,59.3,59.34,53626.0,56.2837,56.2931,56.2078,56.2457,53626.0
2016-04-15 11:40:00,59.34,59.4,59.33,59.36,67136.0,56.2457,56.3026,56.2363,56.2647,67136.0
2016-04-15 11:50:00,59.35,59.35,59.28,59.3,16252.0,56.2552,56.2552,56.1889,56.2078,16252.0
2016-04-15 12:00:00,59.31,59.31,59.19,59.21,13682.0,56.2173,56.2173,56.1036,56.1225,13682.0
2016-04-15 12:10:00,59.21,59.23,59.15,59.17,36901.0,56.1225,56.1415,56.0657,56.0846,36901.0
2016-04-15 12:20:00,59.17,59.29,59.15,59.29,59658.0,56.0846,56.1984,56.0657,56.1984,59658.0
2016-04-15 12:30:00,59.29,59.3,59.27,59.28,29639.0,56.1984,56.2078,56.1794,56.1889,29639.0
2016-04-15 12:40:00,59.29,59.38,59.28,59.37,25912.0,56.1984,56.2837,56.1889,56.2742,25912.0
2016-04-15 12:50:00,59.37,59.39,59.34,59.35,47240.0,56.2742,56.2931,56.2457,56.2552,47240.0
2016-04-15 13:00:00,59.35,59.37,59.32,59.36,23621.0,56.2552,56.2742,56.2268,56.2647,23621.0
2016-04-15 13:10:00,59.35,59.37,59.29,59.33,55052.0,56.2552,56.2742,56.1984,56.2363,55052.0
2016-04-15 13:20:00,59.33,59.37,59.33,59.33,44531.0,56.2363,56.2742,56.2363,56.2363,44531.0
2016-04-15 13:30:00,59.34,59.35,59.28,59.3,15664.0,56.2457,56.2552,56.1889,56.2078,15664.0
2016-04-15 13:40:00,59.29,59.31,59.26,59.27,13874.0,56.1984,56.2173,56.1699,56.1794,13874.0
2016-04-15 13:50:00,59.27,59.3,59.25,59.26,29424.0,56.1794,56.2078,56.1604,56.1699,29424.0
2016-04-15 14:00:00,59.25,59.28,59.23,59.24,32693.0,56.1604,56.1889,56.1415,56.151,32693.0
2016-04-15 14:10:00,59.23,59.25,59.21,59.24,37358.0,56.1415,56.1604,56.1225,56.151,37358.0
2016-04-15 14:20:00,59.24,59.3,59.23,59.29,23886.0,56.151,56.2078,56.1415,56.1984,23886.0
2016-04-15 14:30:00,59.29,59.32,59.28,59.3,23955.0,56.1984,56.2268,56.1889,56.2078,23955.0
2016-04-15 14:40:00,59.3,59.31,59.29,59.29,16201.0,56.2078,56.2173,56.1984,56.1984,16201.0
2016-04-15 14:50:00,59.29,59.32,59.27,59.32,25978.0,56.1984,56.2268,56.1794,56.2268,25978.0
2016-04-15 15:00:00,59.31,59.32,59.26,59.27,17651.0,56.2173,56.2268,56.1699,56.1794,17651.0
2016-04-15 15:10:00,59.27,59.3,59.25,59.27,33254.0,56.1794,56.2078,56.1604,56.1794,33254.0
2016-04-15 15:20:00,59.28,59.31,59.25,59.31,38297.0,56.1889,56.2173,56.1604,56.2173,38297.0
2016-04-15 15:30:00,59.32,59.33,59.18,59.18,57077.0,56.2268,56.2363,56.0941,56.0941,57077.0
2016-04-15 15:40:00,59.19,59.26,59.18,59.18,71722.0,56.1036,56.1699,56.0941,56.0941,71722.0
2016-04-15 15:50:00,59.18,59.3,59.17,59.27,210383.0,56.0941,56.2078,56.0846,56.1794,210383.0
2016-04-18 09:30:00,59.33,59.36,59.02,59.24,41137.0,56.2363,56.2647,55.9424,56.151,41137.0
2016-04-18 09:40:00,59.24,59.27,58.95,58.96,45465.0,56.151,56.1794,55.8761,55.8856,45465.0
2016-04-18 09:50:00,58.98,59.0,58.81,58.88,33164.0,55.9045,55.9235,55.7434,55.8097,33164.0
2016-04-18 10:00:00,58.86,59.06,58.83,59.06,47586.0,55.7908,55.9803,55.7623,55.9803,47586.0
2016-04-18 10:10:00,59.07,59.19,59.05,59.16,30381.0,55.9898,56.1036,55.9709,56.0751,30381.0
2016-04-18 10:20:00,59.16,59.19,59.07,59.17,35949.0,56.0751,56.1036,55.9898,56.0846,35949.0
2016-04-18 10:30:00,59.17,59.23,59.08,59.23,77133.0,56.0846,56.1415,55.9993,56.1415,77133.0
2016-04-18 10:40:00,59.22,59.35,59.18,59.3,50447.0,56.132,56.2552,56.0941,56.2078,50447.0
2016-04-18 10:50:00,59.3,59.36,59.22,59.24,23071.0,56.2078,56.2647,56.132,56.151,23071.0
2016-04-18 11:00:00,59.25,59.27,59.17,59.18,26318.0,56.1604,56.1794,56.0846,56.0941,26318.0
2016-04-18 11:10:00,59.17,59.19,59.12,59.14,35942.0,56.0846,56.1036,56.0372,56.0562,35942.0
2016-04-18 11:20:00,59.14,59.19,59.09,59.17,38834.0,56.0562,56.1036,56.0088,56.0846,38834.0
2016-04-18 11:30:00,59.17,59.2,59.03,59.03,24313.0,56.0846,56.113,55.9519,55.9519,24313.0
2016-04-18 11:40:00,59.04,59.08,58.99,59.08,15290.0,55.9614,55.9993,55.914,55.9993,15290.0
2016-04-18 11:50:00,59.08,59.11,59.05,59.09,45350.0,55.9993,56.0277,55.9709,56.0088,45350.0
2016-04-18 12:00:00,59.09,59.19,59.08,59.18,9550.0,56.0088,56.1036,55.9993,56.0941,9550.0
2016-04-18 12:10:00,59.19,59.25,59.18,59.22,15743.0,56.1036,56.1604,56.0941,56.132,15743.0
2016-04-18 12:20:00,59.23,59.27,59.23,59.25,17157.0,56.1415,56.1794,56.1415,56.1604,17157.0
2016-04-18 12:30:00,59.25,59.34,59.25,59.3,15188.0,56.1604,56.2457,56.1604,56.2078,15188.0
2016-04-18 12:40:00,59.31,59.31,59.24,59.24,17556.0,56.2173,56.2173,56.151,56.151,17556.0
2016-04-18 12:50:00,59.24,59.29,59.21,59.29,14095.0,56.151,56.1984,56.1225,56.1984,14095.0
2016-04-18 13:00:00,59.29,59.29,59.2,59.22,18800.0,56.1984,56.1984,56.113,56.132,18800.0
2016-04-18 13:10:00,59.22,59.27,59.21,59.23,11948.0,56.132,56.1794,56.1225,56.1415,11948.0
2016-04-18 13:20:00,59.23,59.27,59.22,59.26,40127.0,56.1415,56.1794,56.132,56.1699,40127.0
2016-04-18 13:30:00,59.26,59.27,59.25,59.27,7737.0,56.1699,56.1794,56.1604,56.1794,7737.0
2016-04-18 13:40:00,59.26,59.31,59.25,59.3,12031.0,56.1699,56.2173,56.1604,56.2078,12031.0
2016-04-18 13:50:00,59.3,59.38,59.3,59.38,57676.0,56.2078,56.2837,56.2078,56.2837,57676.0
2016-04-18 14:00:00,59.38,59.46,59.36,59.44,24066.0,56.2837,56.3595,56.2647,56.3405,24066.0
2016-04-18 14:10:00,59.44,59.53,59.44,59.53,20132.0,56.3405,56.4258,56.3405,56.4258,20132.0
2016-04-18 14:20:00,59.53,59.57,59.51,59.57,43417.0,56.4258,56.4638,56.4069,56.4638,43417.0
2016-04-18 14:30:00,59.57,59.6,59.55,59.59,49987.0,56.4638,56.4922,56.4448,56.4827,49987.0
2016-04-18 14:40:00,59.59,59.59,59.56,59.56,48783.0,56.4827,56.4827,56.4543,56.4543,48783.0
2016-04-18 14:50:00,59.57,59.58,59.54,59.55,74102.0,56.4638,56.4732,56.4353,56.4448,74102.0
2016-04-18 15:00:00,59.54,59.58,59.52,59.58,72436.0,56.4353,56.4732,56.4164,56.4732,72436.0
2016-04-18 15:10:00,59.58,59.6,59.56,59.59,40617.0,56.4732,56.4922,56.4543,56.4827,40617.0
2016-04-18 15:20:00,59.59,59.6,59.56,59.58,25897.0,56.4827,56.4922,56.4543,56.4732,25897.0
2016-04-18 15:30:00,59.59,59.62,59.54,59.6,37365.0,56.4827,56.5111,56.4353,56.4922,37365.0
2016-04-18 15:40:00,59.6,59.61,59.55,59.55,65533.0,56.4922,56.5017,56.4448,56.4448,65533.0
2016-04-18 15:50:00,59.55,59.57,59.5,59.56,192213.0,56.4448,56.4638,56.3974,56.4543,192213.0
2016-04-19 09:30:00,59.6,59.83,59.45,59.6,31145.0,56.4922,56.7102,56.35,56.4922,31145.0
2016-04-19 09:40:00,59.6,59.65,59.37,59.46,25889.0,56.4922,56.5396,56.2742,56.3595,25889.0
2016-04-19 09:50:00,59.49,59.62,59.45,59.46,34090.0,56.3879,56.5111,56.35,56.3595,34090.0
2016-04-19 10:00:00,59.46,59.6,59.46,59.56,84652.0,56.3595,56.4922,56.3595,56.4543,84652.0
2016-04-19 10:10:00,59.55,59.61,59.53,59.6,37918.0,56.4448,56.5017,56.4258,56.4922,37918.0
2016-04-19 10:20:00,59.59,59.6,59.48,59.51,28556.0,56.4827,56.4922,56.3784,56.4069,28556.0
2016-04-19 10:30:00,59.51,59.52,59.35,59.36,28640.0,56.4069,56.4164,56.2552,56.2647,28640.0
2016-04-19 10:40:00,59.35,59.36,59.21,59.23,43272.0,56.2552,56.2647,56.1225,56.1415,43272.0
2016-04-19 10:50:00,59.22,59.24,59.15,59.19,28485.0,56.132,56.151,56.0657,56.1036,28485.0
2016-04-19 11:00:00,59.19,59.29,59.19,59.23,39864.0,56.1036,56.1984,56.1036,56.1415,39864.0
2016-04-19 11:10:00,59.23,59.28,59.21,59.27,39610.0,56.1415,56.1889,56.1225,56.1794,39610.0
2016-04-19 11:20:00,59.27,59.28,59.2,59.2,20122.0,56.1794,56.1889,56.113,56.113,20122.0
2016-04-19 11:30:00,59.2,59.33,59.17,59.29,36821.0,56.113,56.2363,56.0846,56.1984,36821.0
2016-04-19 11:40:00,59.28,59.49,59.28,59.49,47408.0,56.1889,56.3879,56.1889,56.3879,47408.0
2016-04-19 11:50:00,59.5,59.53,59.48,59.49,23977.0,56.3974,56.4258,56.3784,56.3879,23977.0
2016-04-19 12:00:00,59.49,59.51,59.43,59.48,34605.0,56.3879,56.4069,56.3311,56.3784,34605.0
2016-04-19 12:10:00,59.48,59.57,59.48,59.51,23255.0,56.3784,56.4638,56.3784,56.4069,23255.0
2016-04-19 12:20:00,59.5,59.51,59.39,59.39,30354.0,56.3974,56.4069,56.2931,56.2931,30354.0
2016-04-19 12:30:00,59.4,59.44,59.36,59.44,39818.0,56.3026,56.3405,56.2647,56.3405,39818.0
2016-04-19 12:40:00,59.43,59.48,59.43,59.47,24311.0,56.3311,56.3784,56.3311,56.369,24311.0
2016-04-19 12:50:00,59.47,59.53,59.46,59.51,28024.0,56.369,56.4258,56.3595,56.4069,28024.0
2016-04-19 13:00:00,59.51,59.55,59.5,59.53,31023.0,56.4069,56.4448,56.3974,56.4258,31023.0
2016-04-19 13:10:00,59.53,59.58,59.53,59.58,18944.0,56.4258,56.4732,56.4258,56.4732,18944.0
2016-04-19 13:20:00,59.58,59.59,59.53,59.56,25118.0,56.4732,56.4827,56.4258,56.4543,25118.0
2016-04-19 13:30:00,59.56,59.56,59.51,59.52,31452.0,56.4543,56.4543,56.4069,56.4164,31452.0
2016-04-19 13:40:00,59.5,59.54,59.48,59.53,29062.0,56.3974,56.4353,56.3784,56.4258,29062.0
2016-04-19 13:50:00,59.54,59.55,59.51,59.53,73139.0,56.4353,56.4448,56.4069,56.4258,73139.0
2016-04-19 14:00:00,59.52,59.54,59.49,59.52,35177.0,56.4164,56.4353,56.3879,56.4164,35177.0
2016-04-19 14:10:00,59.52,59.57,59.5,59.55,28101.0,56.4164,56.4638,56.3974,56.4448,28101.0
2016-04-19 14:20:00,59.55,59.56,59.52,59.52,37847.0,56.4448,56.4543,56.4164,56.4164,37847.0
2016-04-19 14:30:00,59.52,59.52,59.47,59.48,26845.0,56.4164,56.4164,56.369,56.3784,26845.0
2016-04-19 14:40:00,59.47,59.52,59.47,59.52,26261.0,56.369,56.4164,56.369,56.4164,26261.0
2016-04-19 14:50:00,59.52,59.54,59.51,59.53,46126.0,56.4164,56.4353,56.4069,56.4258,46126.0
2016-04-19 15:00:00,59.53,59.57,59.52,59.56,26044.0,56.4258,56.4638,56.4164,56.4543,26044.0
2016-04-19 15:10:00,59.56,59.61,59.55,59.57,42372.0,56.4543,56.5017,56.4448,56.4638,42372.0
2016-04-19 15:20:00,59.56,59.6,59.56,59.59,40819.0,56.4543,56.4922,56.4543,56.4827,40819.0
2016-04-19 15:30:00,59.58,59.61,59.57,59.58,62766.0,56.4732,56.5017,56.4638,56.4732,62766.0
2016-04-19 15:40:00,59.59,59.59,59.49,59.54,135164.0,56.4827,56.4827,56.3879,56.4353,135164.0
2016-04-19 15:50:00,59.54,59.58,59.51,59.58,189374.0,56.4353,56.4732,56.4069,56.4732,189374.0
2016-04-20 09:30:00,59.6,59.73,59.38,59.62,25515.0,56.4922,56.6154,56.2837,56.5111,25515.0
2016-04-20 09:40:00,59.59,59.6,59.43,59.5,35456.0,56.4827,56.4922,56.3311,56.3974,35456.0
2016-04-20 09:50:00,59.48,59.48,59.36,59.39,22813.0,56.3784,56.3784,56.2647,56.2931,22813.0
2016-04-20 10:00:00,59.39,59.42,59.11,59.12,349485.0,56.2931,56.3216,56.0277,56.0372,349485.0
2016-04-20 10:10:00,59.13,59.16,59.07,59.13,21693.0,56.0467,56.0751,55.9898,56.0467,21693.0
2016-04-20 10:20:00,59.08,59.13,58.92,58.95,24334.0,55.9993,56.0467,55.8476,55.8761,24334.0
2016-04-20 10:30:00,58.93,59.11,58.93,59.09,21389.0,55.8571,56.0277,55.8571,56.0088,21389.0
2016-04-20 10:40:00,59.11,59.13,59.0,59.03,133288.0,56.0277,56.0467,55.9235,55.9519,133288.0
2016-04-20 10:50:00,59.05,59.14,59.01,59.1,55169.0,55.9709,56.0562,55.933,56.0183,55169.0
2016-04-20 11:00:00,59.1,59.19,59.07,59.16,55666.0,56.0183,56.1036,55.9898,56.0751,55666.0
2016-04-20 11:10:00,59.17,59.4,59.16,59.4,33088.0,56.0846,56.3026,56.0751,56.3026,33088.0
2016-04-20 11:20:00,59.41,59.45,59.37,59.37,25810.0,56.3121,56.35,56.2742,56.2742,25810.0
2016-04-20 11:30:00,59.35,59.39,59.28,59.28,28719.0,56.2552,56.2931,56.1889,56.1889,28719.0
2016-04-20 11:40:00,59.28,59.4,59.28,59.36,85806.0,56.1889,56.3026,56.1889,56.2647,85806.0
2016-04-20 11:50:00,59.35,59.43,59.34,59.36,45178.0,56.2552,56.3311,56.2457,56.2647,45178.0
2016-04-20 12:00:00,59.35,59.39,59.33,59.39,26994.0,56.2552,56.2931,56.2363,56.2931,26994.0
2016-04-20 12:10:00,59.38,59.39,59.35,59.38,12578.0,56.2837,56.2931,56.2552,56.2837,12578.0
2016-04-20 12:20:00,59.39,59.39,59.35,59.37,20950.0,56.2931,56.2931,56.2552,56.2742,20950.0
2016-04-20 12:30:00,59.36,59.42,59.35,59.4,27706.0,56.2647,56.3216,56.2552,56.3026,27706.0
2016-04-20 12:40:00,59.39,59.46,59.37,59.46,14728.0,56.2931,56.3595,56.2742,56.3595,14728.0
2016-04-20 12:50:00,59.45,59.48,59.36,59.42,39855.0,56.35,56.3784,56.2647,56.3216,39855.0
2016-04-20 13:00:00,59.42,59.43,59.26,59.26,88048.0,56.3216,56.3311,56.1699,56.1699,88048.0
2016-04-20 13:10:00,59.26,59.32,59.24,59.26,34737.0,56.1699,56.2268,56.151,56.1699,34737.0
2016-04-20 13:20:00,59.25,59.28,59.24,59.27,31550.0,56.1604,56.1889,56.151,56.1794,31550.0
2016-04-20 13:30:00,59.26,59.3,59.24,59.25,31653.0,56.1699,56.2078,56.151,56.1604,31653.0
2016-04-20 13:40:00,59.25,59.27,59.19,59.25,28678.0,56.1604,56.1794,56.1036,56.1604,28678.0
2016-04-20 13:50:00,59.24,59.27,59.23,59.26,78615.0,56.151,56.1794,56.1415,56.1699,78615.0
2016-04-20 14:00:00,59.27,59.29,59.18,59.19,117363.0,56.1794,56.1984,56.0941,56.1036,117363.0
2016-04-20 14:10:00,59.19,59.19,59.08,59.09,37420.0,56.1036,56.1036,55.9993,56.0088,37420.0
2016-04-20 14:20:00,59.09,59.13,59.01,59.01,46253.0,56.0088,56.0467,55.933,55.933,46253.0
2016-04-20 14:30:00,59.01,59.08,59.01,59.06,38242.0,55.933,55.9993,55.933,55.9803,38242.0
2016-04-20 14:40:00,59.06,59.08,59.05,59.07,55232.0,55.9803,55.9993,55.9709,55.9898,55232.0
2016-04-20 14:50:00,59.07,59.08,58.93,58.93,111540.0,55.9898,55.9993,55.8571,55.8571,111540.0
2016-04-20 15:00:00,58.94,58.95,58.86,58.9,82551.0,55.8666,55.8761,55.7908,55.8287,82551.0
2016-04-20 15:10:00,58.9,58.91,58.77,58.77,144466.0,55.8287,55.8382,55.7055,55.7055,144466.0
2016-04-20 15:20:00,58.76,58.77,58.7,58.77,59529.0,55.696,55.7055,55.6391,55.7055,59529.0
2016-04-20 15:30:00,58.77,58.8,58.49,58.49,70967.0,55.7055,55.7339,55.4401,55.4401,70967.0
2016-04-20 15:40:00,58.5,58.51,58.42,58.48,132430.0,55.4495,55.459,55.3737,55.4306,132430.0
2016-04-20 15:50:00,58.49,58.5,58.4,58.4,306239.0,55.4401,55.4495,55.3548,55.3548,306239.0
2016-04-21 09:30:00,58.19,58.19,57.46,57.54,69584.0,55.1557,55.1557,54.4638,54.5396,69584.0
2016-04-21 09:40:00,57.55,57.66,57.36,57.54,31191.0,54.5491,54.6533,54.369,54.5396,31191.0
2016-04-21 09:50:00,57.54,57.81,57.53,57.68,87676.0,54.5396,54.7955,54.5301,54.6723,87676.0
2016-04-21 10:00:00,57.65,58.02,57.65,57.94,40504.0,54.6439,54.9946,54.6439,54.9187,40504.0
2016-04-21 10:10:00,57.94,58.03,57.87,57.92,81007.0,54.9187,55.0041,54.8524,54.8998,81007.0
2016-04-21 10:20:00,57.93,57.95,57.54,57.57,287825.0,54.9093,54.9282,54.5396,54.568,287825.0
2016-04-21 10:30:00,57.56,57.65,57.48,57.6,107511.0,54.5586,54.6439,54.4827,54.5965,107511.0
2016-04-21 10:40:00,57.61,57.71,57.47,57.47,54111.0,54.606,54.7007,54.4733,54.4733,54111.0
2016-04-21 10:50:00,57.48,57.56,57.37,57.4,37019.0,54.4827,54.5586,54.3785,54.4069,37019.0
2016-04-21 11:00:00,57.4,57.48,57.3,57.32,40400.0,54.4069,54.4827,54.3121,54.3311,40400.0
2016-04-21 11:10:00,57.33,57.36,57.25,57.26,45042.0,54.3406,54.369,54.2647,54.2742,45042.0
2016-04-21 11:20:00,57.25,57.48,57.25,57.33,52137.0,54.2647,54.4827,54.2647,54.3406,52137.0
2016-04-21 11:30:00,57.33,57.34,57.2,57.29,32391.0,54.3406,54.35,54.2173,54.3026,32391.0
2016-04-21 11:40:00,57.29,57.29,57.1,57.26,93646.0,54.3026,54.3026,54.1225,54.2742,93646.0
2016-04-21 11:50:00,57.27,57.27,57.1,57.11,32719.0,54.2837,54.2837,54.1225,54.132,32719.0
2016-04-21 12:00:00,57.13,57.2,57.09,57.12,51948.0,54.151,54.2173,54.1131,54.1415,51948.0
2016-04-21 12:10:00,57.13,57.19,57.08,57.16,38488.0,54.151,54.2079,54.1036,54.1794,38488.0
2016-04-21 12:20:00,57.16,57.18,57.02,57.12,47690.0,54.1794,54.1984,54.0467,54.1415,47690.0
2016-04-21 12:30:00,57.13,57.15,57.07,57.11,49470.0,54.151,54.1699,54.0941,54.132,49470.0
2016-04-21 12:40:00,57.11,57.14,57.06,57.1,50627.0,54.132,54.1605,54.0846,54.1225,50627.0
2016-04-21 12:50:00,57.07,57.08,56.99,57.03,33740.0,54.0941,54.1036,54.0183,54.0562,33740.0
2016-04-21 13:00:00,57.04,57.16,57.02,57.04,132742.0,54.0657,54.1794,54.0467,54.0657,132742.0
2016-04-21 13:10:00,57.04,57.07,56.85,56.85,94293.0,54.0657,54.0941,53.8856,53.8856,94293.0
2016-04-21 13:20:00,56.86,56.92,56.81,56.83,29369.0,53.8951,53.9519,53.8477,53.8666,29369.0
2016-04-21 13:30:00,56.83,56.83,56.69,56.73,39267.0,53.8666,53.8666,53.7339,53.7718,39267.0
2016-04-21 13:40:00,56.73,56.78,56.64,56.64,58633.0,53.7718,53.8192,53.6865,53.6865,58633.0
2016-04-21 13:50:00,56.63,56.63,56.47,56.55,63421.0,53.6771,53.6771,53.5254,53.6012,63421.0
2016-04-21 14:00:00,56.55,56.84,56.55,56.79,111841.0,53.6012,53.8761,53.6012,53.8287,111841.0
2016-04-21 14:10:00,56.8,56.93,56.77,56.82,43171.0,53.8382,53.9614,53.8098,53.8571,43171.0
2016-04-21 14:20:00,56.82,56.95,56.79,56.89,39232.0,53.8571,53.9804,53.8287,53.9235,39232.0
2016-04-21 14:30:00,56.9,56.9,56.74,56.81,44330.0,53.933,53.933,53.7813,53.8477,44330.0
2016-04-21 14:40:00,56.8,56.8,56.64,56.69,40446.0,53.8382,53.8382,53.6865,53.7339,40446.0
2016-04-21 14:50:00,56.68,56.81,56.68,56.77,47022.0,53.7244,53.8477,53.7244,53.8098,47022.0
2016-04-21 15:00:00,56.78,56.94,56.78,56.89,52793.0,53.8192,53.9709,53.8192,53.9235,52793.0
2016-04-21 15:10:00,56.89,56.95,56.83,56.92,106978.0,53.9235,53.9804,53.8666,53.9519,106978.0
2016-04-21 15:20:00,56.91,56.94,56.81,56.84,84747.0,53.9425,53.9709,53.8477,53.8761,84747.0
2016-04-21 15:30:00,56.83,56.88,56.81,56.82,100620.0,53.8666,53.914,53.8477,53.8571,100620.0
2016-04-21 15:40:00,56.81,56.82,56.69,56.74,173769.0,53.8477,53.8571,53.7339,53.7813,173769.0
2016-04-21 15:50:00,56.74,56.75,56.62,56.62,555566.0,53.7813,53.7908,53.6676,53.6676,555566.0
2016-04-22 09:30:00,56.7,57.26,56.7,57.0,57431.0,53.7434,54.2742,53.7434,54.0278,57431.0
2016-04-22 09:40:00,57.0,57.01,56.77,56.92,34236.0,54.0278,54.0372,53.8098,53.9519,34236.0
2016-04-22 09:50:00,56.91,57.02,56.89,56.95,61859.0,53.9425,54.0467,53.9235,53.9804,61859.0
2016-04-22 10:00:00,56.96,57.15,56.95,57.01,39243.0,53.9898,54.1699,53.9804,54.0372,39243.0
2016-04-22 10:10:00,57.0,57.08,56.95,56.99,51499.0,54.0278,54.1036,53.9804,54.0183,51499.0
2016-04-22 10:20:00,56.99,57.03,56.95,57.01,68006.0,54.0183,54.0562,53.9804,54.0372,68006.0
2016-04-22 10:30:00,57.01,57.06,56.97,57.0,116672.0,54.0372,54.0846,53.9993,54.0278,116672.0
2016-04-22 10:40:00,57.0,57.03,56.91,56.97,71696.0,54.0278,54.0562,53.9425,53.9993,71696.0
2016-04-22 10:50:00,56.96,56.99,56.86,56.91,47131.0,53.9898,54.0183,53.8951,53.9425,47131.0
2016-04-22 11:00:00,56.92,56.92,56.81,56.81,45408.0,53.9519,53.9519,53.8477,53.8477,45408.0
2016-04-22 11:10:00,56.81,56.96,56.8,56.96,30644.0,53.8477,53.9898,53.8382,53.9898,30644.0
2016-04-22 11:20:00,56.93,56.94,56.84,56.94,29412.0,53.9614,53.9709,53.8761,53.9709,29412.0
2016-04-22 11:30:00,56.95,57.05,56.95,56.99,34905.0,53.9804,54.0752,53.9804,54.0183,34905.0
2016-04-22 11:40:00,56.98,56.98,56.85,56.88,25676.0,54.0088,54.0088,53.8856,53.914,25676.0
2016-04-22 11:50:00,56.88,56.93,56.84,56.85,37353.0,53.914,53.9614,53.8761,53.8856,37353.0
2016-04-22 12:00:00,56.85,56.89,56.81,56.81,22737.0,53.8856,53.9235,53.8477,53.8477,22737.0
2016-04-22 12:10:00,56.82,56.87,56.74,56.74,26401.0,53.8571,53.9045,53.7813,53.7813,26401.0
2016-04-22 12:20:00,56.75,56.84,56.74,56.8,129778.0,53.7908,53.8761,53.7813,53.8382,129778.0
2016-04-22 12:30:00,56.81,56.88,56.79,56.85,15718.0,53.8477,53.914,53.8287,53.8856,15718.0
2016-04-22 12:40:00,56.85,56.9,56.83,56.85,17122.0,53.8856,53.933,53.8666,53.8856,17122.0
2016-04-22 12:50:00,56.84,56.86,56.79,56.8,19760.0,53.8761,53.8951,53.8287,53.8382,19760.0
2016-04-22 13:00:00,56.79,56.83,56.77,56.8,29050.0,53.8287,53.8666,53.8098,53.8382,29050.0
2016-04-22 13:10:00,56.8,56.81,56.74,56.74,25057.0,53.8382,53.8477,53.7813,53.7813,25057.0
2016-04-22 13:20:00,56.74,56.74,56.64,56.64,45379.0,53.7813,53.7813,53.6865,53.6865,45379.0
2016-04-22 13:30:00,56.64,56.7,56.63,56.67,17723.0,53.6865,53.7434,53.6771,53.715,17723.0
2016-04-22 13:40:00,56.67,56.95,56.67,56.91,45693.0,53.715,53.9804,53.715,53.9425,45693.0
2016-04-22 13:50:00,56.91,56.94,56.85,56.86,21065.0,53.9425,53.9709,53.8856,53.8951,21065.0
2016-04-22 14:00:00,56.85,57.02,56.84,56.96,40262.0,53.8856,54.0467,53.8761,53.9898,40262.0
2016-04-22 14:10:00,56.96,57.02,56.94,57.01,15107.0,53.9898,54.0467,53.9709,54.0372,15107.0
2016-04-22 14:20:00,57.01,57.05,56.99,57.0,26502.0,54.0372,54.0752,54.0183,54.0278,26502.0
2016-04-22 14:30:00,56.99,57.03,56.97,56.98,20056.0,54.0183,54.0562,53.9993,54.0088,20056.0
2016-04-22 14:40:00,56.99,57.05,56.99,57.05,86651.0,54.0183,54.0752,54.0183,54.0752,86651.0
2016-04-22 14:50:00,57.05,57.06,56.95,56.95,20233.0,54.0752,54.0846,53.9804,53.9804,20233.0
2016-04-22 15:00:00,56.96,57.02,56.93,56.94,27505.0,53.9898,54.0467,53.9614,53.9709,27505.0
2016-04-22 15:10:00,56.94,57.0,56.92,56.95,41852.0,53.9709,54.0278,53.9519,53.9804,41852.0
2016-04-22 15:20:00,56.95,57.01,56.93,57.0,53899.0,53.9804,54.0372,53.9614,54.0278,53899.0
2016-04-22 15:30:00,57.0,57.02,56.95,56.97,38176.0,54.0278,54.0467,53.9804,53.9993,38176.0
2016-04-22 15:40:00,56.96,57.04,56.92,57.01,71205.0,53.9898,54.0657,53.9519,54.0372,71205.0
2016-04-22 15:50:00,57.01,57.02,56.98,57.0,162854.0,54.0372,54.0467,54.0088,54.0278,162854.0
2016-04-25 09:30:00,56.81,56.92,56.6,56.68,32737.0,53.8477,53.9519,53.6486,53.7244,32737.0
2016-04-25 09:40:00,56.69,56.92,56.61,56.9,55670.0,53.7339,53.9519,53.6581,53.933,55670.0
2016-04-25 09:50:00,56.91,56.96,56.69,56.71,20970.0,53.9425,53.9898,53.7339,53.7529,20970.0
2016-04-25 10:00:00,56.72,56.79,56.61,56.64,43626.0,53.7624,53.8287,53.6581,53.6865,43626.0
2016-04-25 10:10:00,56.65,56.85,56.65,56.85,35392.0,53.696,53.8856,53.696,53.8856,35392.0
2016-04-25 10:20:00,56.84,56.92,56.8,56.86,22682.0,53.8761,53.9519,53.8382,53.8951,22682.0
2016-04-25 10:30:00,56.86,57.0,56.85,56.96,32116.0,53.8951,54.0278,53.8856,53.9898,32116.0
2016-04-25 10:40:00,56.96,57.02,56.88,56.99,29223.0,53.9898,54.0467,53.914,54.0183,29223.0
2016-04-25 10:50:00,56.99,57.01,56.96,56.98,31763.0,54.0183,54.0372,53.9898,54.0088,31763.0
2016-04-25 11:00:00,56.98,57.05,56.94,56.96,21486.0,54.0088,54.0752,53.9709,53.9898,21486.0
2016-04-25 11:10:00,56.98,57.03,56.95,56.97,52026.0,54.0088,54.0562,53.9804,53.9993,52026.0
2016-04-25 11:20:00,56.97,56.99,56.92,56.95,23622.0,53.9993,54.0183,53.9519,53.9804,23622.0
2016-04-25 11:30:00,56.95,56.97,56.85,56.86,15833.0,53.9804,53.9993,53.8856,53.8951,15833.0
2016-04-25 11:40:00,56.87,56.93,56.84,56.93,17317.0,53.9045,53.9614,53.8761,53.9614,17317.0
2016-04-25 11:50:00,56.93,56.93,56.83,56.89,17097.0,53.9614,53.9614,53.8666,53.9235,17097.0
2016-04-25 12:00:00,56.89,56.94,56.85,56.85,65158.0,53.9235,53.9709,53.8856,53.8856,65158.0
2016-04-25 12:10:00,56.85,56.88,56.82,56.87,7992.0,53.8856,53.914,53.8571,53.9045,7992.0
2016-04-25 12:20:00,56.86,56.89,56.84,56.86,20182.0,53.8951,53.9235,53.8761,53.8951,20182.0
2016-04-25 12:30:00,56.87,56.89,56.82,56.87,34965.0,53.9045,53.9235,53.8571,53.9045,34965.0
2016-04-25 12:40:00,56.86,56.88,56.84,56.88,7279.0,53.8951,53.914,53.8761,53.914,7279.0
2016-04-25 12:50:00,56.88,57.02,56.88,57.0,23087.0,53.914,54.0467,53.914,54.0278,23087.0
2016-04-25 13:00:00,57.0,57.03,57.0,57.03,15036.0,54.0278,54.0562,54.0278,54.0562,15036.0
2016-04-25 13:10:00,57.02,57.1,57.02,57.1,21394.0,54.0467,54.1225,54.0467,54.1225,21394.0
2016-04-25 13:20:00,57.1,57.12,57.04,57.08,16297.0,54.1225,54.1415,54.0657,54.1036,16297.0
2016-04-25 13:30:00,57.09,57.09,57.01,57.02,10762.0,54.1131,54.1131,54.0372,54.0467,10762.0
2016-04-25 13:40:00,57.02,57.03,56.94,56.96,10921.0,54.0467,54.0562,53.9709,53.9898,10921.0
2016-04-25 13:50:00,56.95,56.99,56.93,56.98,17030.0,53.9804,54.0183,53.9614,54.0088,17030.0
2016-04-25 14:00:00,56.99,57.02,56.91,56.95,16879.0,54.0183,54.0467,53.9425,53.9804,16879.0
2016-04-25 14:10:00,56.95,56.96,56.88,56.9,18321.0,53.9804,53.9898,53.914,53.933,18321.0
2016-04-25 14:20:00,56.9,56.9,56.85,56.86,12699.0,53.933,53.933,53.8856,53.8951,12699.0
2016-04-25 14:30:00,56.86,56.92,56.86,56.91,21305.0,53.8951,53.9519,53.8951,53.9425,21305.0
2016-04-25 14:40:00,56.9,56.91,56.86,56.86,15514.0,53.933,53.9425,53.8951,53.8951,15514.0
2016-04-25 14:50:00,56.87,56.92,56.82,56.91,26251.0,53.9045,53.9519,53.8571,53.9425,26251.0
2016-04-25 15:00:00,56.91,56.93,56.89,56.9,24067.0,53.9425,53.9614,53.9235,53.933,24067.0
2016-04-25 15:10:00,56.89,56.92,56.88,56.91,38602.0,53.9235,53.9519,53.914,53.9425,38602.0
2016-04-25 15:20:00,56.92,56.96,56.91,56.96,18707.0,53.9519,53.9898,53.9425,53.9898,18707.0
2016-04-25 15:30:00,56.96,57.0,56.93,56.98,28962.0,53.9898,54.0278,53.9614,54.0088,28962.0
2016-04-25 15:40:00,56.98,57.04,56.97,57.0,36884.0,54.0088,54.0657,53.9993,54.0278,36884.0
2016-04-25 15:50:00,56.99,57.1,56.97,57.1,130687.0,54.0183,54.1225,53.9993,54.1225,130687.0
2016-04-26 09:30:00,57.26,57.39,57.02,57.23,27471.0,54.2742,54.3974,54.0467,54.2458,27471.0
2016-04-26 09:40:00,57.28,57.43,57.21,57.26,42019.0,54.2932,54.4353,54.2268,54.2742,42019.0
2016-04-26 09:50:00,57.27,57.45,57.27,57.4,36213.0,54.2837,54.4543,54.2837,54.4069,36213.0
2016-04-26 10:00:00,57.42,57.45,57.34,57.38,68061.0,54.4259,54.4543,54.35,54.3879,68061.0
2016-04-26 10:10:00,57.38,57.38,57.22,57.25,34424.0,54.3879,54.3879,54.2363,54.2647,34424.0
2016-04-26 10:20:00,57.25,57.29,57.16,57.23,28685.0,54.2647,54.3026,54.1794,54.2458,28685.0
2016-04-26 10:30:00,57.24,57.25,57.11,57.21,30248.0,54.2552,54.2647,54.132,54.2268,30248.0
2016-04-26 10:40:00,57.2,57.22,57.13,57.18,24908.0,54.2173,54.2363,54.151,54.1984,24908.0
2016-04-26 10:50:00,57.17,57.3,57.17,57.24,30618.0,54.1889,54.3121,54.1889,54.2552,30618.0
2016-04-26 11:00:00,57.24,57.24,57.06,57.11,25550.0,54.2552,54.2552,54.0846,54.132,25550.0
2016-04-26 11:10:00,57.12,57.15,57.06,57.13,29632.0,54.1415,54.1699,54.0846,54.151,29632.0
2016-04-26 11:20:00,57.14,57.15,57.05,57.08,33043.0,54.1605,54.1699,54.0752,54.1036,33043.0
2016-04-26 11:30:00,57.08,57.19,57.05,57.13,22480.0,54.1036,54.2079,54.0752,54.151,22480.0
2016-04-26 11:40:00,57.12,57.23,57.11,57.13,13215.0,54.1415,54.2458,54.132,54.151,13215.0
2016-04-26 11:50:00,57.12,57.22,57.12,57.15,13084.0,54.1415,54.2363,54.1415,54.1699,13084.0
2016-04-26 12:00:00,57.14,57.18,57.13,57.17,24578.0,54.1605,54.1984,54.151,54.1889,24578.0
2016-04-26 12:10:00,57.18,57.22,57.14,57.15,16541.0,54.1984,54.2363,54.1605,54.1699,16541.0
2016-04-26 12:20:00,57.16,57.18,57.1,57.12,16252.0,54.1794,54.1984,54.1225,54.1415,16252.0
2016-04-26 12:30:00,57.13,57.15,57.08,57.11,14575.0,54.151,54.1699,54.1036,54.132,14575.0
2016-04-26 12:40:00,57.12,57.12,57.01,57.03,10375.0,54.1415,54.1415,54.0372,54.0562,10375.0
2016-04-26 12:50:00,57.03,57.08,57.02,57.02,5697.0,54.0562,54.1036,54.0467,54.0467,5697.0
2016-04-26 13:00:00,56.99,57.04,56.96,56.97,14485.0,54.0183,54.0657,53.9898,53.9993,14485.0
2016-04-26 13:10:00,56.96,57.02,56.94,56.96,11995.0,53.9898,54.0467,53.9709,53.9898,11995.0
2016-04-26 13:20:00,56.98,57.07,56.98,57.02,7988.0,54.0088,54.0941,54.0088,54.0467,7988.0
2016-04-26 13:30:00,57.0,57.01,56.96,56.96,14987.0,54.0278,54.0372,53.9898,53.9898,14987.0
2016-04-26 13:40:00,56.97,56.98,56.91,56.92,14500.0,53.9993,54.0088,53.9425,53.9519,14500.0
2016-04-26 13:50:00,56.92,56.92,56.84,56.87,16229.0,53.9519,53.9519,53.8761,53.9045,16229.0
2016-04-26 14:00:00,56.86,56.93,56.86,56.89,24071.0,53.8951,53.9614,53.8951,53.9235,24071.0
2016-04-26 14:10:00,56.89,56.95,56.88,56.94,22615.0,53.9235,53.9804,53.914,53.9709,22615.0
2016-04-26 14:20:00,56.94,56.97,56.89,56.9,54033.0,53.9709,53.9993,53.9235,53.933,54033.0
2016-04-26 14:30:00,56.9,56.91,56.85,56.89,20604.0,53.933,53.9425,53.8856,53.9235,20604.0
2016-04-26 14:40:00,56.89,56.96,56.85,56.94,24812.0,53.9235,53.9898,53.8856,53.9709,24812.0
2016-04-26 14:50:00,56.93,56.93,56.81,56.82,30992.0,53.9614,53.9614,53.8477,53.8571,30992.0
2016-04-26 15:00:00,56.83,56.91,56.83,56.84,22172.0,53.8666,53.9425,53.8666,53.8761,22172.0
2016-04-26 15:10:00,56.84,56.87,56.83,56.84,15267.0,53.8761,53.9045,53.8666,53.8761,15267.0
2016-04-26 15:20:00,56.83,56.87,56.8,56.86,56297.0,53.8666,53.9045,53.8382,53.8951,56297.0
2016-04-26 15:30:00,56.86,56.93,56.85,56.9,39555.0,53.8951,53.9614,53.8856,53.933,39555.0
2016-04-26 15:40:00,56.91,56.96,56.88,56.88,66621.0,53.9425,53.9898,53.914,53.914,66621.0
2016-04-26 15:50:00,56.89,57.01,56.89,56.98,117831.0,53.9235,54.0372,53.9235,54.0088,117831.0
2016-04-27 09:30:00,57.16,57.55,57.16,57.27,32219.0,54.1794,54.5491,54.1794,54.2837,32219.0
2016-04-27 09:40:00,57.27,57.59,57.23,57.53,27961.0,54.2837,54.587,54.2458,54.5301,27961.0
2016-04-27 09:50:00,57.54,57.68,57.42,57.46,21907.0,54.5396,54.6723,54.4259,54.4638,21907.0
2016-04-27 10:00:00,57.47,57.48,57.27,57.27,21051.0,54.4733,54.4827,54.2837,54.2837,21051.0
2016-04-27 10:10:00,57.25,57.45,57.25,57.38,17190.0,54.2647,54.4543,54.2647,54.3879,17190.0
2016-04-27 10:20:00,57.38,57.44,57.32,57.44,14339.0,54.3879,54.4448,54.3311,54.4448,14339.0
2016-04-27 10:30:00,57.44,57.44,57.16,57.17,17201.0,54.4448,54.4448,54.1794,54.1889,17201.0
2016-04-27 10:40:00,57.18,57.43,57.18,57.38,18912.0,54.1984,54.4353,54.1984,54.3879,18912.0
2016-04-27 10:50:00,57.38,57.54,57.38,57.54,18013.0,54.3879,54.5396,54.3879,54.5396,18013.0
2016-04-27 11:00:00,57.53,57.53,57.41,57.41,15043.0,54.5301,54.5301,54.4164,54.4164,15043.0
2016-04-27 11:10:00,57.41,57.5,57.4,57.42,16159.0,54.4164,54.5017,54.4069,54.4259,16159.0
2016-04-27 11:20:00,57.43,57.59,57.43,57.59,26254.0,54.4353,54.587,54.4353,54.587,26254.0
2016-04-27 11:30:00,57.58,57.7,57.58,57.59,23946.0,54.5775,54.6913,54.5775,54.587,23946.0
2016-04-27 11:40:00,57.6,57.64,57.53,57.55,22774.0,54.5965,54.6344,54.5301,54.5491,22774.0
2016-04-27 11:50:00,57.55,57.58,57.52,57.58,24560.0,54.5491,54.5775,54.5206,54.5775,24560.0
2016-04-27 12:00:00,57.58,57.61,57.55,57.59,25943.0,54.5775,54.606,54.5491,54.587,25943.0
2016-04-27 12:10:00,57.59,57.61,57.51,57.51,13531.0,54.587,54.606,54.5112,54.5112,13531.0
2016-04-27 12:20:00,57.5,57.62,57.47,57.62,19752.0,54.5017,54.6154,54.4733,54.6154,19752.0
2016-04-27 12:30:00,57.61,57.64,57.58,57.61,32060.0,54.606,54.6344,54.5775,54.606,32060.0
2016-04-27 12:40:00,57.62,57.62,57.52,57.57,9599.0,54.6154,54.6154,54.5206,54.568,9599.0
2016-04-27 12:50:00,57.58,57.6,57.5,57.5,14915.0,54.5775,54.5965,54.5017,54.5017,14915.0
2016-04-27 13:00:00,57.5,57.51,57.43,57.44,21347.0,54.5017,54.5112,54.4353,54.4448,21347.0
2016-04-27 13:10:00,57.43,57.43,57.33,57.33,11202.0,54.4353,54.4353,54.3406,54.3406,11202.0
2016-04-27 13:20:00,57.33,57.36,57.26,57.26,10792.0,54.3406,54.369,54.2742,54.2742,10792.0
2016-04-27 13:30:00,57.26,57.32,57.25,57.3,10136.0,54.2742,54.3311,54.2647,54.3121,10136.0
2016-04-27 13:40:00,57.31,57.32,57.27,57.27,16928.0,54.3216,54.3311,54.2837,54.2837,16928.0
2016-04-27 13:50:00,57.28,57.28,57.1,57.1,35488.0,54.2932,54.2932,54.1225,54.1225,35488.0
2016-04-27 14:00:00,57.12,57.41,56.83,57.4,49855.0,54.1415,54.4164,53.8666,54.4069,49855.0
2016-04-27 14:10:00,57.41,57.6,57.34,57.6,54610.0,54.4164,54.5965,54.35,54.5965,54610.0
2016-04-27 14:20:00,57.61,57.82,57.59,57.75,49354.0,54.606,54.805,54.587,54.7387,49354.0
2016-04-27 14:30:00,57.75,57.78,57.68,57.75,25594.0,54.7387,54.7671,54.6723,54.7387,25594.0
2016-04-27 14:40:00,57.75,57.97,57.74,57.89,94914.0,54.7387,54.9472,54.7292,54.8714,94914.0
2016-04-27 14:50:00,57.88,58.04,57.83,57.93,49819.0,54.8619,55.0135,54.8145,54.9093,49819.0
2016-04-27 15:00:00,57.93,58.1,57.91,58.0,140533.0,54.9093,55.0704,54.8903,54.9756,140533.0
2016-04-27 15:10:00,58.0,58.01,57.9,57.95,100284.0,54.9756,54.9851,54.8808,54.9282,100284.0
2016-04-27 15:20:00,57.95,57.97,57.87,57.97,102038.0,54.9282,54.9472,54.8524,54.9472,102038.0
2016-04-27 15:30:00,57.97,57.97,57.86,57.87,75401.0,54.9472,54.9472,54.8429,54.8524,75401.0
2016-04-27 15:40:00,57.87,57.89,57.79,57.83,153459.0,54.8524,54.8714,54.7766,54.8145,153459.0
2016-04-27 15:50:00,57.82,57.82,57.74,57.77,218579.0,54.805,54.805,54.7292,54.7576,218579.0
2016-04-28 09:30:00,57.26,57.98,57.08,57.9,62834.0,54.2742,54.9567,54.1036,54.8808,62834.0
2016-04-28 09:40:00,57.94,58.06,57.74,57.86,32199.0,54.9187,55.0325,54.7292,54.8429,32199.0
2016-04-28 09:50:00,57.84,58.01,57.69,57.7,25486.0,54.824,54.9851,54.6818,54.6913,25486.0
2016-04-28 10:00:00,57.71,57.75,57.57,57.59,23476.0,54.7007,54.7387,54.568,54.587,23476.0
2016-04-28 10:10:00,57.57,57.69,57.54,57.64,71351.0,54.568,54.6818,54.5396,54.6344,71351.0
2016-04-28 10:20:00,57.64,57.67,57.35,57.38,56640.0,54.6344,54.6628,54.3595,54.3879,56640.0
2016-04-28 10:30:00,57.39,57.69,57.38,57.69,40230.0,54.3974,54.6818,54.3879,54.6818,40230.0
2016-04-28 10:40:00,57.69,57.78,57.63,57.68,28010.0,54.6818,54.7671,54.6249,54.6723,28010.0
2016-04-28 10:50:00,57.66,57.81,57.63,57.76,27788.0,54.6533,54.7955,54.6249,54.7481,27788.0
2016-04-28 11:00:00,57.74,57.75,57.64,57.7,29812.0,54.7292,54.7387,54.6344,54.6913,29812.0
2016-04-28 11:10:00,57.7,57.8,57.65,57.79,30059.0,54.6913,54.786,54.6439,54.7766,30059.0
2016-04-28 11:20:00,57.78,57.88,57.77,57.87,22152.0,54.7671,54.8619,54.7576,54.8524,22152.0
2016-04-28 11:30:00,57.87,57.97,57.83,57.94,15426.0,54.8524,54.9472,54.8145,54.9187,15426.0
2016-04-28 11:40:00,57.94,57.97,57.86,57.93,11494.0,54.9187,54.9472,54.8429,54.9093,11494.0
2016-04-28 11:50:00,57.94,58.02,57.87,58.01,20492.0,54.9187,54.9946,54.8524,54.9851,20492.0
2016-04-28 12:00:00,58.01,58.03,57.94,57.94,13044.0,54.9851,55.0041,54.9187,54.9187,13044.0
2016-04-28 12:10:00,57.95,57.96,57.88,57.9,17204.0,54.9282,54.9377,54.8619,54.8808,17204.0
2016-04-28 12:20:00,57.89,57.95,57.78,57.78,19213.0,54.8714,54.9282,54.7671,54.7671,19213.0
2016-04-28 12:30:00,57.77,57.89,57.72,57.88,17699.0,54.7576,54.8714,54.7102,54.8619,17699.0
2016-04-28 12:40:00,57.89,57.97,57.85,57.85,15344.0,54.8714,54.9472,54.8334,54.8334,15344.0
2016-04-28 12:50:00,57.84,57.88,57.82,57.84,12697.0,54.824,54.8619,54.805,54.824,12697.0
2016-04-28 13:00:00,57.84,57.87,57.8,57.83,11360.0,54.824,54.8524,54.786,54.8145,11360.0
2016-04-28 13:10:00,57.82,57.82,57.74,57.76,14278.0,54.805,54.805,54.7292,54.7481,14278.0
2016-04-28 13:20:00,57.75,57.76,57.71,57.76,11792.0,54.7387,54.7481,54.7007,54.7481,11792.0
2016-04-28 13:30:00,57.77,57.87,57.74,57.87,12512.0,54.7576,54.8524,54.7292,54.8524,12512.0
2016-04-28 13:40:00,57.87,57.87,57.78,57.79,12913.0,54.8524,54.8524,54.7671,54.7766,12913.0
2016-04-28 13:50:00,57.79,57.91,57.79,57.89,17947.0,54.7766,54.8903,54.7766,54.8714,17947.0
2016-04-28 14:00:00,57.89,57.9,57.83,57.89,16205.0,54.8714,54.8808,54.8145,54.8714,16205.0
2016-04-28 14:10:00,57.88,57.9,57.8,57.87,14035.0,54.8619,54.8808,54.786,54.8524,14035.0
2016-04-28 14:20:00,57.86,57.9,57.82,57.84,13872.0,54.8429,54.8808,54.805,54.824,13872.0
2016-04-28 14:30:00,57.85,57.87,57.78,57.85,14589.0,54.8334,54.8524,54.7671,54.8334,14589.0
2016-04-28 14:40:00,57.86,57.88,57.82,57.85,17268.0,54.8429,54.8619,54.805,54.8334,17268.0
2016-04-28 14:50:00,57.85,57.9,57.81,57.88,20246.0,54.8334,54.8808,54.7955,54.8619,20246.0
2016-04-28 15:00:00,57.88,57.89,57.82,57.82,17036.0,54.8619,54.8714,54.805,54.805,17036.0
2016-04-28 15:10:00,57.8,57.81,57.58,57.62,36771.0,54.786,54.7955,54.5775,54.6154,36771.0
2016-04-28 15:20:00,57.62,57.67,57.58,57.6,34115.0,54.6154,54.6628,54.5775,54.5965,34115.0
2016-04-28 15:30:00,57.6,57.72,57.6,57.72,40127.0,54.5965,54.7102,54.5965,54.7102,40127.0
2016-04-28 15:40:00,57.72,57.78,57.68,57.7,74080.0,54.7102,54.7671,54.6723,54.6913,74080.0
2016-04-28 15:50:00,57.69,57.77,57.62,57.76,113573.0,54.6818,54.7576,54.6154,54.7481,113573.0
2016-04-29 09:30:00,57.4,57.75,56.94,57.16,51227.0,54.4069,54.7387,53.9709,54.1794,51227.0
2016-04-29 09:40:00,57.24,57.31,56.99,57.31,53520.0,54.2552,54.3216,54.0183,54.3216,53520.0
2016-04-29 09:50:00,57.33,57.72,57.33,57.72,22840.0,54.3406,54.7102,54.3406,54.7102,22840.0
2016-04-29 10:00:00,57.71,57.99,57.55,57.93,47422.0,54.7007,54.9661,54.5491,54.9093,47422.0
2016-04-29 10:10:00,57.93,58.0,57.77,58.0,42681.0,54.9093,54.9756,54.7576,54.9756,42681.0
2016-04-29 10:20:00,58.0,58.1,57.98,58.03,29645.0,54.9756,55.0704,54.9567,55.0041,29645.0
2016-04-29 10:30:00,58.04,58.06,57.83,57.85,52637.0,55.0135,55.0325,54.8145,54.8334,52637.0
2016-04-29 10:40:00,57.85,57.91,57.7,57.89,30590.0,54.8334,54.8903,54.6913,54.8714,30590.0
2016-04-29 10:50:00,57.88,57.92,57.81,57.9,27725.0,54.8619,54.8998,54.7955,54.8808,27725.0
2016-04-29 11:00:00,57.89,57.95,57.78,57.89,35098.0,54.8714,54.9282,54.7671,54.8714,35098.0
2016-04-29 11:10:00,57.87,58.0,57.83,57.88,24522.0,54.8524,54.9756,54.8145,54.8619,24522.0
2016-04-29 11:20:00,57.89,58.02,57.86,57.98,24325.0,54.8714,54.9946,54.8429,54.9567,24325.0
2016-04-29 11:30:00,57.97,58.02,57.92,57.95,26459.0,54.9472,54.9946,54.8998,54.9282,26459.0
2016-04-29 11:40:00,57.95,58.01,57.89,57.95,34758.0,54.9282,54.9851,54.8714,54.9282,34758.0
2016-04-29 11:50:00,57.96,57.99,57.87,57.92,32187.0,54.9377,54.9661,54.8524,54.8998,32187.0
2016-04-29 12:00:00,57.92,57.95,57.85,57.9,19311.0,54.8998,54.9282,54.8334,54.8808,19311.0
2016-04-29 12:10:00,57.9,57.91,57.8,57.87,21176.0,54.8808,54.8903,54.786,54.8524,21176.0
2016-04-29 12:20:00,57.86,57.94,57.84,57.91,18479.0,54.8429,54.9187,54.824,54.8903,18479.0
2016-04-29 12:30:00,57.91,57.96,57.88,57.89,21855.0,54.8903,54.9377,54.8619,54.8714,21855.0
2016-04-29 12:40:00,57.88,57.93,57.84,57.92,22152.0,54.8619,54.9093,54.824,54.8998,22152.0
2016-04-29 12:50:00,57.93,57.95,57.85,57.88,18106.0,54.9093,54.9282,54.8334,54.8619,18106.0
2016-04-29 13:00:00,57.87,57.9,57.79,57.88,21304.0,54.8524,54.8808,54.7766,54.8619,21304.0
2016-04-29 13:10:00,57.87,57.87,57.76,57.77,13840.0,54.8524,54.8524,54.7481,54.7576,13840.0
2016-04-29 13:20:00,57.76,57.76,57.67,57.71,17810.0,54.7481,54.7481,54.6628,54.7007,17810.0
2016-04-29 13:30:00,57.69,57.72,57.6,57.6,11871.0,54.6818,54.7102,54.5965,54.5965,11871.0
2016-04-29 13:40:00,57.59,57.59,57.48,57.51,13778.0,54.587,54.587,54.4827,54.5112,13778.0
2016-04-29 13:50:00,57.52,57.57,57.45,57.55,15327.0,54.5206,54.568,54.4543,54.5491,15327.0
2016-04-29 14:00:00,57.56,57.63,57.52,57.55,18238.0,54.5586,54.6249,54.5206,54.5491,18238.0
2016-04-29 14:10:00,57.54,57.66,57.54,57.66,31827.0,54.5396,54.6533,54.5396,54.6533,31827.0
2016-04-29 14:20:00,57.65,57.82,57.64,57.77,16118.0,54.6439,54.805,54.6344,54.7576,16118.0
2016-04-29 14:30:00,57.77,57.77,57.69,57.71,19941.0,54.7576,54.7576,54.6818,54.7007,19941.0
2016-04-29 14:40:00,57.69,57.75,57.65,57.7,22887.0,54.6818,54.7387,54.6439,54.6913,22887.0
2016-04-29 14:50:00,57.7,57.7,57.64,57.7,17136.0,54.6913,54.6913,54.6344,54.6913,17136.0
2016-04-29 15:00:00,57.71,57.81,57.68,57.78,35110.0,54.7007,54.7955,54.6723,54.7671,35110.0
2016-04-29 15:10:00,57.78,57.91,57.78,57.85,28950.0,54.7671,54.8903,54.7671,54.8334,28950.0
2016-04-29 15:20:00,57.85,57.95,57.81,57.94,35419.0,54.8334,54.9282,54.7955,54.9187,35419.0
2016-04-29 15:30:00,57.94,58.09,57.93,57.97,36087.0,54.9187,55.0609,54.9093,54.9472,36087.0
2016-04-29 15:40:00,57.97,58.32,57.96,58.26,74464.0,54.9472,55.2789,54.9377,55.2221,74464.0
2016-04-29 15:50:00,58.26,58.26,58.14,58.18,160093.0,55.2221,55.2221,55.1083,55.1462,160093.0
2016-05-02 09:30:00,58.36,58.59,58.15,58.37,51454.0,55.3168,55.5349,55.1178,55.3263,51454.0
2016-05-02 09:40:00,58.35,58.41,58.15,58.33,38092.0,55.3074,55.3642,55.1178,55.2884,38092.0
2016-05-02 09:50:00,58.33,58.33,58.1,58.2,22189.0,55.2884,55.2884,55.0704,55.1652,22189.0
2016-05-02 10:00:00,58.17,58.37,58.06,58.28,38805.0,55.1368,55.3263,55.0325,55.241,38805.0
2016-05-02 10:10:00,58.28,58.4,58.19,58.2,31812.0,55.241,55.3548,55.1557,55.1652,31812.0
2016-05-02 10:20:00,58.19,58.38,58.17,58.36,35960.0,55.1557,55.3358,55.1368,55.3168,35960.0
2016-05-02 10:30:00,58.37,58.57,58.36,58.54,26944.0,55.3263,55.5159,55.3168,55.4875,26944.0
2016-05-02 10:40:00,58.53,58.55,58.4,58.4,22327.0,55.478,55.4969,55.3548,55.3548,22327.0
2016-05-02 10:50:00,58.39,58.39,58.23,58.35,48448.0,55.3453,55.3453,55.1936,55.3074,48448.0
2016-05-02 11:00:00,58.36,58.43,58.32,58.35,33104.0,55.3168,55.3832,55.2789,55.3074,33104.0
2016-05-02 11:10:00,58.35,58.44,58.33,58.38,39586.0,55.3074,55.3927,55.2884,55.3358,39586.0
2016-05-02 11:20:00,58.39,58.57,58.35,58.57,22518.0,55.3453,55.5159,55.3074,55.5159,22518.0
2016-05-02 11:30:00,58.55,58.58,58.49,58.49,22153.0,55.4969,55.5254,55.4401,55.4401,22153.0
2016-05-02 11:40:00,58.49,58.66,58.49,58.62,27973.0,55.4401,55.6012,55.4401,55.5633,27973.0
2016-05-02 11:50:00,58.6,58.72,58.56,58.66,37308.0,55.5443,55.6581,55.5064,55.6012,37308.0
2016-05-02 12:00:00,58.66,58.69,58.59,58.59,24723.0,55.6012,55.6296,55.5349,55.5349,24723.0
2016-05-02 12:10:00,58.58,58.63,58.57,58.57,17646.0,55.5254,55.5728,55.5159,55.5159,17646.0
2016-05-02 12:20:00,58.58,58.73,58.58,58.71,18631.0,55.5254,55.6676,55.5254,55.6486,18631.0
2016-05-02 12:30:00,58.72,58.75,58.65,58.72,31262.0,55.6581,55.6865,55.5917,55.6581,31262.0
2016-05-02 12:40:00,58.72,58.78,58.68,58.77,19168.0,55.6581,55.7149,55.6202,55.7055,19168.0
2016-05-02 12:50:00,58.76,58.83,58.76,58.8,21839.0,55.696,55.7623,55.696,55.7339,21839.0
2016-05-02 13:00:00,58.8,58.95,58.8,58.95,30418.0,55.7339,55.8761,55.7339,55.8761,30418.0
2016-05-02 13:10:00,58.95,58.98,58.91,58.97,15100.0,55.8761,55.9045,55.8382,55.895,15100.0
2016-05-02 13:20:00,58.97,59.01,58.92,58.98,11806.0,55.895,55.933,55.8476,55.9045,11806.0
2016-05-02 13:30:00,58.99,59.03,58.98,59.0,10766.0,55.914,55.9519,55.9045,55.9235,10766.0
2016-05-02 13:40:00,59.0,59.06,58.99,59.03,11589.0,55.9235,55.9803,55.914,55.9519,11589.0
2016-05-02 13:50:00,59.02,59.04,58.91,58.93,26701.0,55.9424,55.9614,55.8382,55.8571,26701.0
2016-05-02 14:00:00,58.92,58.95,58.87,58.88,29265.0,55.8476,55.8761,55.8003,55.8097,29265.0
2016-05-02 14:10:00,58.88,58.88,58.73,58.73,18507.0,55.8097,55.8097,55.6676,55.6676,18507.0
2016-05-02 14:20:00,58.74,58.75,58.65,58.68,21812.0,55.677,55.6865,55.5917,55.6202,21812.0
2016-05-02 14:30:00,58.69,58.73,58.67,58.7,55637.0,55.6296,55.6676,55.6107,55.6391,55637.0
2016-05-02 14:40:00,58.7,58.71,58.64,58.69,19545.0,55.6391,55.6486,55.5822,55.6296,19545.0
2016-05-02 14:50:00,58.69,58.76,58.64,58.64,15997.0,55.6296,55.696,55.5822,55.5822,15997.0
2016-05-02 15:00:00,58.63,58.68,58.62,58.65,22082.0,55.5728,55.6202,55.5633,55.5917,22082.0
2016-05-02 15:10:00,58.65,58.65,58.55,58.55,24367.0,55.5917,55.5917,55.4969,55.4969,24367.0
2016-05-02 15:20:00,58.55,58.7,58.55,58.67,30156.0,55.4969,55.6391,55.4969,55.6107,30156.0
2016-05-02 15:30:00,58.68,58.71,58.6,58.67,38655.0,55.6202,55.6486,55.5443,55.6107,38655.0
2016-05-02 15:40:00,58.67,58.76,58.66,58.69,82226.0,55.6107,55.696,55.6012,55.6296,82226.0
2016-05-02 15:50:00,58.68,58.72,58.65,58.66,103299.0,55.6202,55.6581,55.5917,55.6012,103299.0
2016-05-03 09:30:00,58.55,58.87,58.5,58.66,38937.0,55.4969,55.8003,55.4495,55.6012,38937.0
2016-05-03 09:40:00,58.62,58.66,58.37,58.65,40472.0,55.5633,55.6012,55.3263,55.5917,40472.0
2016-05-03 09:50:00,58.64,58.65,58.37,58.61,56329.0,55.5822,55.5917,55.3263,55.5538,56329.0
2016-05-03 10:00:00,58.63,58.77,58.52,58.77,59368.0,55.5728,55.7055,55.4685,55.7055,59368.0
2016-05-03 10:10:00,58.76,58.78,58.68,58.71,28078.0,55.696,55.7149,55.6202,55.6486,28078.0
2016-05-03 10:20:00,58.72,58.74,58.53,58.54,61444.0,55.6581,55.677,55.478,55.4875,61444.0
2016-05-03 10:30:00,58.51,58.54,58.39,58.44,42071.0,55.459,55.4875,55.3453,55.3927,42071.0
2016-05-03 10:40:00,58.41,58.7,58.39,58.65,87547.0,55.3642,55.6391,55.3453,55.5917,87547.0
2016-05-03 10:50:00,58.65,58.76,58.56,58.75,96043.0,55.5917,55.696,55.5064,55.6865,96043.0
2016-05-03 11:00:00,58.73,58.87,58.72,58.78,115296.0,55.6676,55.8003,55.6581,55.7149,115296.0
2016-05-03 11:10:00,58.76,58.88,58.75,58.83,88624.0,55.696,55.8097,55.6865,55.7623,88624.0
2016-05-03 11:20:00,58.82,58.82,58.72,58.78,22295.0,55.7529,55.7529,55.6581,55.7149,22295.0
2016-05-03 11:30:00,58.77,58.83,58.69,58.8,28914.0,55.7055,55.7623,55.6296,55.7339,28914.0
2016-05-03 11:40:00,58.79,58.82,58.76,58.78,24587.0,55.7244,55.7529,55.696,55.7149,24587.0
2016-05-03 11:50:00,58.77,58.8,58.75,58.77,27390.0,55.7055,55.7339,55.6865,55.7055,27390.0
2016-05-03 12:00:00,58.77,58.87,58.77,58.83,22247.0,55.7055,55.8003,55.7055,55.7623,22247.0
2016-05-03 12:10:00,58.83,58.87,58.79,58.86,25020.0,55.7623,55.8003,55.7244,55.7908,25020.0
2016-05-03 12:20:00,58.86,58.89,58.81,58.82,21107.0,55.7908,55.8192,55.7434,55.7529,21107.0
2016-05-03 12:30:00,58.81,58.81,58.69,58.7,79025.0,55.7434,55.7434,55.6296,55.6391,79025.0
2016-05-03 12:40:00,58.71,58.72,58.68,58.7,20485.0,55.6486,55.6581,55.6202,55.6391,20485.0
2016-05-03 12:50:00,58.7,58.76,58.69,58.73,48372.0,55.6391,55.696,55.6296,55.6676,48372.0
2016-05-03 13:00:00,58.73,58.78,58.72,58.72,56292.0,55.6676,55.7149,55.6581,55.6581,56292.0
2016-05-03 13:10:00,58.73,58.73,58.63,58.67,103775.0,55.6676,55.6676,55.5728,55.6107,103775.0
2016-05-03 13:20:00,58.67,58.74,58.62,58.72,55142.0,55.6107,55.677,55.5633,55.6581,55142.0
2016-05-03 13:30:00,58.72,58.78,58.7,58.77,47836.0,55.6581,55.7149,55.6391,55.7055,47836.0
2016-05-03 13:40:00,58.78,58.8,58.73,58.77,44807.0,55.7149,55.7339,55.6676,55.7055,44807.0
2016-05-03 13:50:00,58.77,58.8,58.7,58.72,108689.0,55.7055,55.7339,55.6391,55.6581,108689.0
2016-05-03 14:00:00,58.72,58.86,58.7,58.85,47058.0,55.6581,55.7908,55.6391,55.7813,47058.0
2016-05-03 14:10:00,58.86,58.9,58.78,58.89,37251.0,55.7908,55.8287,55.7149,55.8192,37251.0
2016-05-03 14:20:00,58.89,58.96,58.87,58.96,28378.0,55.8192,55.8856,55.8003,55.8856,28378.0
2016-05-03 14:30:00,58.95,59.03,58.88,58.97,34139.0,55.8761,55.9519,55.8097,55.895,34139.0
2016-05-03 14:40:00,58.97,58.98,58.91,58.94,78044.0,55.895,55.9045,55.8382,55.8666,78044.0
2016-05-03 14:50:00,58.95,58.96,58.9,58.93,45213.0,55.8761,55.8856,55.8287,55.8571,45213.0
2016-05-03 15:00:00,58.94,59.04,58.91,59.04,37137.0,55.8666,55.9614,55.8382,55.9614,37137.0
2016-05-03 15:10:00,59.03,59.06,58.94,58.96,42886.0,55.9519,55.9803,55.8666,55.8856,42886.0
2016-05-03 15:20:00,58.96,59.03,58.94,59.01,42239.0,55.8856,55.9519,55.8666,55.933,42239.0
2016-05-03 15:30:00,59.02,59.02,58.94,58.99,85268.0,55.9424,55.9424,55.8666,55.914,85268.0
2016-05-03 15:40:00,59.0,59.09,59.0,59.07,129926.0,55.9235,56.0088,55.9235,55.9898,129926.0
2016-05-03 15:50:00,59.07,59.11,58.97,59.0,212495.0,55.9898,56.0277,55.895,55.9235,212495.0
2016-05-04 09:30:00,58.7,59.58,58.66,59.07,83758.0,55.6391,56.4732,55.6012,55.9898,83758.0
2016-05-04 09:40:00,59.08,59.14,58.77,58.86,85409.0,55.9993,56.0562,55.7055,55.7908,85409.0
2016-05-04 09:50:00,58.9,59.27,58.68,59.13,58243.0,55.8287,56.1794,55.6202,56.0467,58243.0
2016-05-04 10:00:00,59.12,59.24,58.98,59.15,33230.0,56.0372,56.151,55.9045,56.0657,33230.0
2016-05-04 10:10:00,59.18,59.31,59.1,59.23,48625.0,56.0941,56.2173,56.0183,56.1415,48625.0
2016-05-04 10:20:00,59.24,59.31,59.14,59.21,51109.0,56.151,56.2173,56.0562,56.1225,51109.0
2016-05-04 10:30:00,59.22,59.29,59.15,59.21,60789.0,56.132,56.1984,56.0657,56.1225,60789.0
2016-05-04 10:40:00,59.22,59.31,59.18,59.28,87234.0,56.132,56.2173,56.0941,56.1889,87234.0
2016-05-04 10:50:00,59.28,59.31,59.2,59.22,51237.0,56.1889,56.2173,56.113,56.132,51237.0
2016-05-04 11:00:00,59.22,59.41,59.18,59.33,67946.0,56.132,56.3121,56.0941,56.2363,67946.0
2016-05-04 11:10:00,59.34,59.53,59.32,59.44,110541.0,56.2457,56.4258,56.2268,56.3405,110541.0
2016-05-04 11:20:00,59.44,59.52,59.38,59.49,50504.0,56.3405,56.4164,56.2837,56.3879,50504.0
2016-05-04 11:30:00,59.49,59.59,59.43,59.54,295459.0,56.3879,56.4827,56.3311,56.4353,295459.0
2016-05-04 11:40:00,59.52,59.53,59.46,59.5,114039.0,56.4164,56.4258,56.3595,56.3974,114039.0
2016-05-04 11:50:00,59.5,59.52,59.41,59.5,134237.0,56.3974,56.4164,56.3121,56.3974,134237.0
2016-05-04 12:00:00,59.5,59.5,59.45,59.46,108270.0,56.3974,56.3974,56.35,56.3595,108270.0
2016-05-04 12:10:00,59.46,59.5,59.41,59.47,104661.0,56.3595,56.3974,56.3121,56.369,104661.0
2016-05-04 12:20:00,59.48,59.52,59.45,59.47,83593.0,56.3784,56.4164,56.35,56.369,83593.0
2016-05-04 12:30:00,59.47,59.51,59.35,59.41,37197.0,56.369,56.4069,56.2552,56.3121,37197.0
2016-05-04 12:40:00,59.41,59.41,59.09,59.12,86556.0,56.3121,56.3121,56.0088,56.0372,86556.0
2016-05-04 12:50:00,59.13,59.19,58.97,59.18,51578.0,56.0467,56.1036,55.895,56.0941,51578.0
2016-05-04 13:00:00,59.18,59.2,59.13,59.18,37148.0,56.0941,56.113,56.0467,56.0941,37148.0
2016-05-04 13:10:00,59.18,59.22,59.12,59.14,41319.0,56.0941,56.132,56.0372,56.0562,41319.0
2016-05-04 13:20:00,59.15,59.27,59.13,59.25,42179.0,56.0657,56.1794,56.0467,56.1604,42179.0
2016-05-04 13:30:00,59.25,59.39,59.23,59.27,56124.0,56.1604,56.2931,56.1415,56.1794,56124.0
2016-05-04 13:40:00,59.27,59.28,59.19,59.25,29042.0,56.1794,56.1889,56.1036,56.1604,29042.0
2016-05-04 13:50:00,59.25,59.27,59.12,59.13,29877.0,56.1604,56.1794,56.0372,56.0467,29877.0
2016-05-04 14:00:00,59.13,59.16,59.08,59.09,54995.0,56.0467,56.0751,55.9993,56.0088,54995.0
2016-05-04 14:10:00,59.1,59.19,59.1,59.18,37268.0,56.0183,56.1036,56.0183,56.0941,37268.0
2016-05-04 14:20:00,59.18,59.31,59.18,59.26,37474.0,56.0941,56.2173,56.0941,56.1699,37474.0
2016-05-04 14:30:00,59.27,59.31,59.18,59.25,60655.0,56.1794,56.2173,56.0941,56.1604,60655.0
2016-05-04 14:40:00,59.25,59.27,59.2,59.24,27435.0,56.1604,56.1794,56.113,56.151,27435.0
2016-05-04 14:50:00,59.26,59.27,59.19,59.25,41688.0,56.1699,56.1794,56.1036,56.1604,41688.0
2016-05-04 15:00:00,59.26,59.31,59.22,59.24,46066.0,56.1699,56.2173,56.132,56.151,46066.0
2016-05-04 15:10:00,59.24,59.32,59.22,59.23,45043.0,56.151,56.2268,56.132,56.1415,45043.0
2016-05-04 15:20:00,59.21,59.29,59.14,59.14,45322.0,56.1225,56.1984,56.0562,56.0562,45322.0
2016-05-04 15:30:00,59.14,59.25,59.12,59.22,47585.0,56.0562,56.1604,56.0372,56.132,47585.0
2016-05-04 15:40:00,59.22,59.26,59.17,59.19,78696.0,56.132,56.1699,56.0846,56.1036,78696.0
2016-05-04 15:50:00,59.19,59.25,59.13,59.15,465389.0,56.1036,56.1604,56.0467,56.0657,465389.0
2016-05-05 09:30:00,59.16,59.59,59.13,59.42,51296.0,56.0751,56.4827,56.0467,56.3216,51296.0
2016-05-05 09:40:00,59.41,59.6,59.12,59.24,81976.0,56.3121,56.4922,56.0372,56.151,81976.0
2016-05-05 09:50:00,59.24,59.4,59.18,59.21,55484.0,56.151,56.3026,56.0941,56.1225,55484.0
2016-05-05 10:00:00,59.23,59.31,59.14,59.26,132119.0,56.1415,56.2173,56.0562,56.1699,132119.0
2016-05-05 10:10:00,59.25,59.31,59.2,59.2,90916.0,56.1604,56.2173,56.113,56.113,90916.0
2016-05-05 10:20:00,59.2,59.31,59.12,59.19,69700.0,56.113,56.2173,56.0372,56.1036,69700.0
2016-05-05 10:30:00,59.2,59.27,58.92,58.95,72154.0,56.113,56.1794,55.8476,55.8761,72154.0
2016-05-05 10:40:00,58.94,59.05,58.89,59.0,32879.0,55.8666,55.9709,55.8192,55.9235,32879.0
2016-05-05 10:50:00,58.99,59.01,58.87,58.95,22258.0,55.914,55.933,55.8003,55.8761,22258.0
2016-05-05 11:00:00,58.95,59.14,58.95,59.02,35010.0,55.8761,56.0562,55.8761,55.9424,35010.0
2016-05-05 11:10:00,59.02,59.15,59.0,59.05,20351.0,55.9424,56.0657,55.9235,55.9709,20351.0
2016-05-05 11:20:00,59.05,59.11,58.92,59.1,15311.0,55.9709,56.0277,55.8476,56.0183,15311.0
2016-05-05 11:30:00,59.13,59.26,59.09,59.2,16900.0,56.0467,56.1699,56.0088,56.113,16900.0
2016-05-05 11:40:00,59.22,59.3,59.15,59.27,26609.0,56.132,56.2078,56.0657,56.1794,26609.0
2016-05-05 11:50:00,59.26,59.37,59.25,59.3,25036.0,56.1699,56.2742,56.1604,56.2078,25036.0
2016-05-05 12:00:00,59.3,59.36,59.28,59.31,41876.0,56.2078,56.2647,56.1889,56.2173,41876.0
2016-05-05 12:10:00,59.31,59.32,59.23,59.25,39758.0,56.2173,56.2268,56.1415,56.1604,39758.0
2016-05-05 12:20:00,59.25,59.3,59.23,59.25,31083.0,56.1604,56.2078,56.1415,56.1604,31083.0
2016-05-05 12:30:00,59.24,59.25,59.15,59.16,23259.0,56.151,56.1604,56.0657,56.0751,23259.0
2016-05-05 12:40:00,59.16,59.17,59.11,59.12,68965.0,56.0751,56.0846,56.0277,56.0372,68965.0
2016-05-05 12:50:00,59.14,59.15,59.09,59.13,15477.0,56.0562,56.0657,56.0088,56.0467,15477.0
2016-05-05 13:00:00,59.13,59.13,59.02,59.08,26901.0,56.0467,56.0467,55.9424,55.9993,26901.0
2016-05-05 13:10:00,59.06,59.1,58.98,58.98,21346.0,55.9803,56.0183,55.9045,55.9045,21346.0
2016-05-05 13:20:00,58.98,58.98,58.86,58.86,17578.0,55.9045,55.9045,55.7908,55.7908,17578.0
2016-05-05 13:30:00,58.85,58.96,58.8,58.91,27262.0,55.7813,55.8856,55.7339,55.8382,27262.0
2016-05-05 13:40:00,58.92,59.03,58.89,59.01,22242.0,55.8476,55.9519,55.8192,55.933,22242.0
2016-05-05 13:50:00,59.0,59.04,58.98,59.01,24970.0,55.9235,55.9614,55.9045,55.933,24970.0
2016-05-05 14:00:00,59.01,59.07,58.99,59.01,56577.0,55.933,55.9898,55.914,55.933,56577.0
2016-05-05 14:10:00,59.01,59.16,58.99,59.15,67154.0,55.933,56.0751,55.914,56.0657,67154.0
2016-05-05 14:20:00,59.15,59.22,59.14,59.2,71071.0,56.0657,56.132,56.0562,56.113,71071.0
2016-05-05 14:30:00,59.2,59.21,59.14,59.15,52056.0,56.113,56.1225,56.0562,56.0657,52056.0
2016-05-05 14:40:00,59.15,59.25,59.14,59.25,80322.0,56.0657,56.1604,56.0562,56.1604,80322.0
2016-05-05 14:50:00,59.25,59.26,59.18,59.19,161930.0,56.1604,56.1699,56.0941,56.1036,161930.0
2016-05-05 15:00:00,59.19,59.19,58.98,59.0,55012.0,56.1036,56.1036,55.9045,55.9235,55012.0
2016-05-05 15:10:00,59.01,59.11,59.01,59.11,35534.0,55.933,56.0277,55.933,56.0277,35534.0
2016-05-05 15:20:00,59.1,59.19,59.1,59.15,124101.0,56.0183,56.1036,56.0183,56.0657,124101.0
2016-05-05 15:30:00,59.15,59.19,59.11,59.15,97574.0,56.0657,56.1036,56.0277,56.0657,97574.0
2016-05-05 15:40:00,59.15,59.17,59.12,59.12,80973.0,56.0657,56.0846,56.0372,56.0372,80973.0
2016-05-05 15:50:00,59.13,59.16,59.1,59.14,177656.0,56.0467,56.0751,56.0183,56.0562,177656.0
2016-05-06 09:30:00,59.14,59.48,58.67,58.91,186423.0,56.0562,56.3784,55.6107,55.8382,186423.0
2016-05-06 09:40:00,58.91,58.95,58.6,58.76,110539.0,55.8382,55.8761,55.5443,55.696,110539.0
2016-05-06 09:50:00,58.77,59.16,58.77,59.16,90817.0,55.7055,56.0751,55.7055,56.0751,90817.0
2016-05-06 10:00:00,59.16,59.18,58.63,58.69,93918.0,56.0751,56.0941,55.5728,55.6296,93918.0
2016-05-06 10:10:00,58.71,58.89,58.68,58.75,51695.0,55.6486,55.8192,55.6202,55.6865,51695.0
2016-05-06 10:20:00,58.74,58.99,58.74,58.9,49600.0,55.677,55.914,55.677,55.8287,49600.0
2016-05-06 10:30:00,58.9,59.02,58.88,58.95,61982.0,55.8287,55.9424,55.8097,55.8761,61982.0
2016-05-06 10:40:00,58.96,58.96,58.75,58.77,57053.0,55.8856,55.8856,55.6865,55.7055,57053.0
2016-05-06 10:50:00,58.78,58.79,58.66,58.73,40142.0,55.7149,55.7244,55.6012,55.6676,40142.0
2016-05-06 11:00:00,58.74,58.88,58.74,58.83,82423.0,55.677,55.8097,55.677,55.7623,82423.0
2016-05-06 11:10:00,58.84,58.9,58.75,58.75,59050.0,55.7718,55.8287,55.6865,55.6865,59050.0
2016-05-06 11:20:00,58.75,58.78,58.62,58.65,21828.0,55.6865,55.7149,55.5633,55.5917,21828.0
2016-05-06 11:30:00,58.66,58.73,58.63,58.7,40979.0,55.6012,55.6676,55.5728,55.6391,40979.0
2016-05-06 11:40:00,58.69,58.79,58.65,58.75,35274.0,55.6296,55.7244,55.5917,55.6865,35274.0
2016-05-06 11:50:00,58.77,58.81,58.73,58.74,33213.0,55.7055,55.7434,55.6676,55.677,33213.0
2016-05-06 12:00:00,58.74,58.75,58.66,58.72,31975.0,55.677,55.6865,55.6012,55.6581,31975.0
2016-05-06 12:10:00,58.72,58.77,58.71,58.75,13726.0,55.6581,55.7055,55.6486,55.6865,13726.0
2016-05-06 12:20:00,58.76,58.76,58.64,58.71,14951.0,55.696,55.696,55.5822,55.6486,14951.0
2016-05-06 12:30:00,58.72,58.75,58.61,58.67,17077.0,55.6581,55.6865,55.5538,55.6107,17077.0
2016-05-06 12:40:00,58.65,58.69,58.6,58.61,18508.0,55.5917,55.6296,55.5443,55.5538,18508.0
2016-05-06 12:50:00,58.6,58.67,58.58,58.66,33525.0,55.5443,55.6107,55.5254,55.6012,33525.0
2016-05-06 13:00:00,58.65,58.81,58.65,58.79,22468.0,55.5917,55.7434,55.5917,55.7244,22468.0
2016-05-06 13:10:00,58.79,58.83,58.76,58.78,31346.0,55.7244,55.7623,55.696,55.7149,31346.0
2016-05-06 13:20:00,58.8,58.86,58.75,58.81,33615.0,55.7339,55.7908,55.6865,55.7434,33615.0
2016-05-06 13:30:00,58.81,58.88,58.79,58.85,15786.0,55.7434,55.8097,55.7244,55.7813,15786.0
2016-05-06 13:40:00,58.84,58.84,58.74,58.83,33027.0,55.7718,55.7718,55.677,55.7623,33027.0
2016-05-06 13:50:00,58.84,59.01,58.84,59.0,57716.0,55.7718,55.933,55.7718,55.9235,57716.0
2016-05-06 14:00:00,59.0,59.1,58.99,59.06,35584.0,55.9235,56.0183,55.914,55.9803,35584.0
2016-05-06 14:10:00,59.07,59.17,59.07,59.15,58285.0,55.9898,56.0846,55.9898,56.0657,58285.0
2016-05-06 14:20:00,59.15,59.15,59.08,59.1,54255.0,56.0657,56.0657,55.9993,56.0183,54255.0
2016-05-06 14:30:00,59.09,59.1,58.98,59.02,49342.0,56.0088,56.0183,55.9045,55.9424,49342.0
2016-05-06 14:40:00,59.03,59.04,58.97,59.0,32449.0,55.9519,55.9614,55.895,55.9235,32449.0
2016-05-06 14:50:00,59.0,59.11,59.0,59.05,25271.0,55.9235,56.0277,55.9235,55.9709,25271.0
2016-05-06 15:00:00,59.05,59.15,59.05,59.11,32224.0,55.9709,56.0657,55.9709,56.0277,32224.0
2016-05-06 15:10:00,59.1,59.13,59.05,59.06,33044.0,56.0183,56.0467,55.9709,55.9803,33044.0
2016-05-06 15:20:00,59.07,59.07,58.97,59.0,34735.0,55.9898,55.9898,55.895,55.9235,34735.0
2016-05-06 15:30:00,58.99,59.0,58.89,58.96,50476.0,55.914,55.9235,55.8192,55.8856,50476.0
2016-05-06 15:40:00,58.96,58.99,58.94,58.98,68898.0,55.8856,55.914,55.8666,55.9045,68898.0
2016-05-06 15:50:00,58.98,59.02,58.95,58.99,139492.0,55.9045,55.9424,55.8761,55.914,139492.0
2016-05-09 09:30:00,59.15,59.35,58.94,59.0,36103.0,56.0657,56.2552,55.8666,55.9235,36103.0
2016-05-09 09:40:00,59.02,59.33,58.94,59.26,44513.0,55.9424,56.2363,55.8666,56.1699,44513.0
2016-05-09 09:50:00,59.27,59.44,59.13,59.32,36127.0,56.1794,56.3405,56.0467,56.2268,36127.0
2016-05-09 10:00:00,59.3,59.3,59.1,59.16,33470.0,56.2078,56.2078,56.0183,56.0751,33470.0
2016-05-09 10:10:00,59.12,59.21,59.03,59.17,24640.0,56.0372,56.1225,55.9519,56.0846,24640.0
2016-05-09 10:20:00,59.16,59.26,59.06,59.1,21123.0,56.0751,56.1699,55.9803,56.0183,21123.0
2016-05-09 10:30:00,59.1,59.33,59.1,59.29,33745.0,56.0183,56.2363,56.0183,56.1984,33745.0
2016-05-09 10:40:00,59.29,59.38,59.24,59.31,33784.0,56.1984,56.2837,56.151,56.2173,33784.0
2016-05-09 10:50:00,59.32,59.36,59.28,59.32,33023.0,56.2268,56.2647,56.1889,56.2268,33023.0
2016-05-09 11:00:00,59.31,59.31,59.22,59.24,45598.0,56.2173,56.2173,56.132,56.151,45598.0
2016-05-09 11:10:00,59.24,59.26,59.13,59.22,51654.0,56.151,56.1699,56.0467,56.132,51654.0
2016-05-09 11:20:00,59.21,59.23,59.06,59.08,26779.0,56.1225,56.1415,55.9803,55.9993,26779.0
2016-05-09 11:30:00,59.07,59.22,59.05,59.17,16546.0,55.9898,56.132,55.9709,56.0846,16546.0
2016-05-09 11:40:00,59.17,59.26,59.17,59.25,31753.0,56.0846,56.1699,56.0846,56.1604,31753.0
2016-05-09 11:50:00,59.25,59.35,59.24,59.32,20930.0,56.1604,56.2552,56.151,56.2268,20930.0
2016-05-09 12:00:00,59.31,59.34,59.28,59.29,16070.0,56.2173,56.2457,56.1889,56.1984,16070.0
2016-05-09 12:10:00,59.28,59.28,59.19,59.22,15707.0,56.1889,56.1889,56.1036,56.132,15707.0
2016-05-09 12:20:00,59.21,59.25,59.19,59.23,13659.0,56.1225,56.1604,56.1036,56.1415,13659.0
2016-05-09 12:30:00,59.22,59.26,59.21,59.25,21493.0,56.132,56.1699,56.1225,56.1604,21493.0
2016-05-09 12:40:00,59.24,59.25,59.18,59.18,14795.0,56.151,56.1604,56.0941,56.0941,14795.0
2016-05-09 12:50:00,59.18,59.19,59.13,59.14,12279.0,56.0941,56.1036,56.0467,56.0562,12279.0
2016-05-09 13:00:00,59.13,59.16,59.12,59.15,21994.0,56.0467,56.0751,56.0372,56.0657,21994.0
2016-05-09 13:10:00,59.17,59.19,59.13,59.15,12738.0,56.0846,56.1036,56.0467,56.0657,12738.0
2016-05-09 13:20:00,59.15,59.18,59.14,59.18,12722.0,56.0657,56.0941,56.0562,56.0941,12722.0
2016-05-09 13:30:00,59.18,59.19,59.11,59.12,14539.0,56.0941,56.1036,56.0277,56.0372,14539.0
2016-05-09 13:40:00,59.12,59.16,59.11,59.14,20646.0,56.0372,56.0751,56.0277,56.0562,20646.0
2016-05-09 13:50:00,59.15,59.16,59.07,59.08,31030.0,56.0657,56.0751,55.9898,55.9993,31030.0
2016-05-09 14:00:00,59.08,59.09,59.06,59.08,26850.0,55.9993,56.0088,55.9803,55.9993,26850.0
2016-05-09 14:10:00,59.08,59.09,59.05,59.07,52341.0,55.9993,56.0088,55.9709,55.9898,52341.0
2016-05-09 14:20:00,59.07,59.17,59.05,59.14,33351.0,55.9898,56.0846,55.9709,56.0562,33351.0
2016-05-09 14:30:00,59.15,59.21,59.14,59.19,18128.0,56.0657,56.1225,56.0562,56.1036,18128.0
2016-05-09 14:40:00,59.2,59.2,59.16,59.18,19073.0,56.113,56.113,56.0751,56.0941,19073.0
2016-05-09 14:50:00,59.18,59.25,59.16,59.24,17944.0,56.0941,56.1604,56.0751,56.151,17944.0
2016-05-09 15:00:00,59.24,59.28,59.2,59.28,21726.0,56.151,56.1889,56.113,56.1889,21726.0
2016-05-09 15:10:00,59.28,59.31,59.22,59.23,32352.0,56.1889,56.2173,56.132,56.1415,32352.0
2016-05-09 15:20:00,59.23,59.25,59.19,59.21,36092.0,56.1415,56.1604,56.1036,56.1225,36092.0
2016-05-09 15:30:00,59.21,59.25,59.19,59.2,32085.0,56.1225,56.1604,56.1036,56.113,32085.0
2016-05-09 15:40:00,59.19,59.22,59.17,59.18,55980.0,56.1036,56.132,56.0846,56.0941,55980.0
2016-05-09 15:50:00,59.18,59.19,59.1,59.12,177114.0,56.0941,56.1036,56.0183,56.0372,177114.0
2016-05-10 09:30:00,59.51,59.65,59.24,59.32,107442.0,56.4069,56.5396,56.151,56.2268,107442.0
2016-05-10 09:40:00,59.29,59.39,59.21,59.26,93486.0,56.1984,56.2931,56.1225,56.1699,93486.0
2016-05-10 09:50:00,59.27,59.39,59.12,59.13,42615.0,56.1794,56.2931,56.0372,56.0467,42615.0
2016-05-10 10:00:00,59.12,59.44,59.12,59.39,72105.0,56.0372,56.3405,56.0372,56.2931,72105.0
2016-05-10 10:10:00,59.37,59.43,59.3,59.42,31812.0,56.2742,56.3311,56.2078,56.3216,31812.0
2016-05-10 10:20:00,59.45,59.5,59.31,59.39,27014.0,56.35,56.3974,56.2173,56.2931,27014.0
2016-05-10 10:30:00,59.38,59.52,59.33,59.52,56097.0,56.2837,56.4164,56.2363,56.4164,56097.0
2016-05-10 10:40:00,59.52,59.54,59.4,59.44,44808.0,56.4164,56.4353,56.3026,56.3405,44808.0
2016-05-10 10:50:00,59.44,59.48,59.39,59.43,29422.0,56.3405,56.3784,56.2931,56.3311,29422.0
2016-05-10 11:00:00,59.42,59.46,59.39,59.39,24945.0,56.3216,56.3595,56.2931,56.2931,24945.0
2016-05-10 11:10:00,59.39,59.42,59.3,59.38,39671.0,56.2931,56.3216,56.2078,56.2837,39671.0
2016-05-10 11:20:00,59.37,59.38,59.2,59.21,30003.0,56.2742,56.2837,56.113,56.1225,30003.0
2016-05-10 11:30:00,59.21,59.27,59.18,59.26,43616.0,56.1225,56.1794,56.0941,56.1699,43616.0
2016-05-10 11:40:00,59.26,59.29,59.2,59.21,28911.0,56.1699,56.1984,56.113,56.1225,28911.0
2016-05-10 11:50:00,59.2,59.26,59.17,59.26,24197.0,56.113,56.1699,56.0846,56.1699,24197.0
2016-05-10 12:00:00,59.27,59.35,59.25,59.33,48486.0,56.1794,56.2552,56.1604,56.2363,48486.0
2016-05-10 12:10:00,59.34,59.35,59.29,59.3,16507.0,56.2457,56.2552,56.1984,56.2078,16507.0
2016-05-10 12:20:00,59.3,59.33,59.27,59.3,16728.0,56.2078,56.2363,56.1794,56.2078,16728.0
2016-05-10 12:30:00,59.29,59.29,59.22,59.23,20430.0,56.1984,56.1984,56.132,56.1415,20430.0
2016-05-10 12:40:00,59.23,59.26,59.17,59.17,17833.0,56.1415,56.1699,56.0846,56.0846,17833.0
2016-05-10 12:50:00,59.17,59.17,59.13,59.16,30784.0,56.0846,56.0846,56.0467,56.0751,30784.0
2016-05-10 13:00:00,59.16,59.25,59.16,59.23,16084.0,56.0751,56.1604,56.0751,56.1415,16084.0
2016-05-10 13:10:00,59.23,59.24,59.19,59.23,14341.0,56.1415,56.151,56.1036,56.1415,14341.0
2016-05-10 13:20:00,59.24,59.25,59.19,59.19,11096.0,56.151,56.1604,56.1036,56.1036,11096.0
2016-05-10 13:30:00,59.19,59.24,59.19,59.21,14637.0,56.1036,56.151,56.1036,56.1225,14637.0
2016-05-10 13:40:00,59.22,59.25,59.21,59.23,11285.0,56.132,56.1604,56.1225,56.1415,11285.0
2016-05-10 13:50:00,59.22,59.25,59.2,59.24,34748.0,56.132,56.1604,56.113,56.151,34748.0
2016-05-10 14:00:00,59.25,59.3,59.23,59.3,26749.0,56.1604,56.2078,56.1415,56.2078,26749.0
2016-05-10 14:10:00,59.3,59.32,59.27,59.27,21182.0,56.2078,56.2268,56.1794,56.1794,21182.0
2016-05-10 14:20:00,59.28,59.38,59.27,59.34,40900.0,56.1889,56.2837,56.1794,56.2457,40900.0
2016-05-10 14:30:00,59.35,59.48,59.35,59.48,34984.0,56.2552,56.3784,56.2552,56.3784,34984.0
2016-05-10 14:40:00,59.47,59.47,59.43,59.47,28470.0,56.369,56.369,56.3311,56.369,28470.0
2016-05-10 14:50:00,59.47,59.47,59.38,59.38,52625.0,56.369,56.369,56.2837,56.2837,52625.0
2016-05-10 15:00:00,59.39,59.41,59.36,59.4,43152.0,56.2931,56.3121,56.2647,56.3026,43152.0
2016-05-10 15:10:00,59.4,59.45,59.4,59.41,80054.0,56.3026,56.35,56.3026,56.3121,80054.0
2016-05-10 15:20:00,59.41,59.49,59.39,59.4,51435.0,56.3121,56.3879,56.2931,56.3026,51435.0
2016-05-10 15:30:00,59.4,59.4,59.33,59.36,53695.0,56.3026,56.3026,56.2363,56.2647,53695.0
2016-05-10 15:40:00,59.36,59.36,59.19,59.22,108756.0,56.2647,56.2647,56.1036,56.132,108756.0
2016-05-10 15:50:00,59.22,59.28,59.21,59.26,175236.0,56.132,56.1889,56.1225,56.1699,175236.0
2016-05-11 09:30:00,59.18,59.41,59.18,59.32,39727.0,56.0941,56.3121,56.0941,56.2268,39727.0
2016-05-11 09:40:00,59.31,59.31,59.08,59.14,30511.0,56.2173,56.2173,55.9993,56.0562,30511.0
2016-05-11 09:50:00,59.13,59.13,59.0,59.02,45067.0,56.0467,56.0467,55.9235,55.9424,45067.0
2016-05-11 10:00:00,59.02,59.04,58.8,58.84,111875.0,55.9424,55.9614,55.7339,55.7718,111875.0
2016-05-11 10:10:00,58.84,58.85,58.77,58.84,31360.0,55.7718,55.7813,55.7055,55.7718,31360.0
2016-05-11 10:20:00,58.84,59.0,58.8,59.0,34725.0,55.7718,55.9235,55.7339,55.9235,34725.0
2016-05-11 10:30:00,59.04,59.1,58.92,59.0,80377.0,55.9614,56.0183,55.8476,55.9235,80377.0
2016-05-11 10:40:00,59.0,59.01,58.81,58.85,60520.0,55.9235,55.933,55.7434,55.7813,60520.0
2016-05-11 10:50:00,58.85,59.0,58.79,58.91,51537.0,55.7813,55.9235,55.7244,55.8382,51537.0
2016-05-11 11:00:00,58.93,58.93,58.76,58.77,31026.0,55.8571,55.8571,55.696,55.7055,31026.0
2016-05-11 11:10:00,58.78,58.84,58.68,58.77,70851.0,55.7149,55.7718,55.6202,55.7055,70851.0
2016-05-11 11:20:00,58.77,58.83,58.71,58.72,48650.0,55.7055,55.7623,55.6486,55.6581,48650.0
2016-05-11 11:30:00,58.72,58.76,58.69,58.71,56464.0,55.6581,55.696,55.6296,55.6486,56464.0
2016-05-11 11:40:00,58.7,58.71,58.59,58.64,32466.0,55.6391,55.6486,55.5349,55.5822,32466.0
2016-05-11 11:50:00,58.64,58.73,58.6,58.71,19773.0,55.5822,55.6676,55.5443,55.6486,19773.0
2016-05-11 12:00:00,58.71,58.79,58.67,58.79,24857.0,55.6486,55.7244,55.6107,55.7244,24857.0
2016-05-11 12:10:00,58.8,58.84,58.78,58.82,16382.0,55.7339,55.7718,55.7149,55.7529,16382.0
2016-05-11 12:20:00,58.83,58.94,58.82,58.94,14849.0,55.7623,55.8666,55.7529,55.8666,14849.0
2016-05-11 12:30:00,58.93,58.97,58.9,58.95,18234.0,55.8571,55.895,55.8287,55.8761,18234.0
2016-05-11 12:40:00,58.95,58.98,58.95,58.97,26390.0,55.8761,55.9045,55.8761,55.895,26390.0
2016-05-11 12:50:00,58.97,58.98,58.92,58.95,18644.0,55.895,55.9045,55.8476,55.8761,18644.0
2016-05-11 13:00:00,58.95,58.96,58.92,58.96,31169.0,55.8761,55.8856,55.8476,55.8856,31169.0
2016-05-11 13:10:00,58.96,58.97,58.91,58.95,19853.0,55.8856,55.895,55.8382,55.8761,19853.0
2016-05-11 13:20:00,58.94,58.95,58.9,58.93,56636.0,55.8666,55.8761,55.8287,55.8571,56636.0
2016-05-11 13:30:00,58.93,58.97,58.91,58.91,39610.0,55.8571,55.895,55.8382,55.8382,39610.0
2016-05-11 13:40:00,58.92,59.08,58.91,59.06,31848.0,55.8476,55.9993,55.8382,55.9803,31848.0
2016-05-11 13:50:00,59.04,59.15,59.04,59.07,45043.0,55.9614,56.0657,55.9614,55.9898,45043.0
2016-05-11 14:00:00,59.07,59.09,59.0,59.0,45938.0,55.9898,56.0088,55.9235,55.9235,45938.0
2016-05-11 14:10:00,59.01,59.07,58.99,59.05,35173.0,55.933,55.9898,55.914,55.9709,35173.0
2016-05-11 14:20:00,59.06,59.08,59.04,59.07,55957.0,55.9803,55.9993,55.9614,55.9898,55957.0
2016-05-11 14:30:00,59.07,59.11,59.05,59.08,41458.0,55.9898,56.0277,55.9709,55.9993,41458.0
2016-05-11 14:40:00,59.08,59.09,59.04,59.07,56505.0,55.9993,56.0088,55.9614,55.9898,56505.0
2016-05-11 14:50:00,59.07,59.13,59.06,59.11,81840.0,55.9898,56.0467,55.9803,56.0277,81840.0
2016-05-11 15:00:00,59.11,59.19,59.1,59.19,29548.0,56.0277,56.1036,56.0183,56.1036,29548.0
2016-05-11 15:10:00,59.19,59.19,59.1,59.14,76831.0,56.1036,56.1036,56.0183,56.0562,76831.0
2016-05-11 15:20:00,59.13,59.15,59.1,59.12,143015.0,56.0467,56.0657,56.0183,56.0372,143015.0
2016-05-11 15:30:00,59.13,59.19,59.1,59.17,191394.0,56.0467,56.1036,56.0183,56.0846,191394.0
2016-05-11 15:40:00,59.17,59.22,59.14,59.16,127061.0,56.0846,56.132,56.0562,56.0751,127061.0
2016-05-11 15:50:00,59.16,59.21,59.1,59.14,217345.0,56.0751,56.1225,56.0183,56.0562,217345.0
2016-05-12 09:30:00,59.18,59.37,58.92,58.92,63182.0,56.0941,56.2742,55.8476,55.8476,63182.0
2016-05-12 09:40:00,58.94,59.45,58.94,59.26,49750.0,55.8666,56.35,55.8666,56.1699,49750.0
2016-05-12 09:50:00,59.25,59.53,59.25,59.4,37393.0,56.1604,56.4258,56.1604,56.3026,37393.0
2016-05-12 10:00:00,59.41,59.45,59.19,59.19,63023.0,56.3121,56.35,56.1036,56.1036,63023.0
2016-05-12 10:10:00,59.19,59.24,59.11,59.15,161508.0,56.1036,56.151,56.0277,56.0657,161508.0
2016-05-12 10:20:00,59.14,59.29,59.13,59.29,48191.0,56.0562,56.1984,56.0467,56.1984,48191.0
2016-05-12 10:30:00,59.3,59.3,59.22,59.25,88657.0,56.2078,56.2078,56.132,56.1604,88657.0
2016-05-12 10:40:00,59.25,59.31,59.2,59.2,72115.0,56.1604,56.2173,56.113,56.113,72115.0
2016-05-12 10:50:00,59.2,59.35,59.18,59.33,112782.0,56.113,56.2552,56.0941,56.2363,112782.0
2016-05-12 11:00:00,59.34,59.34,59.2,59.27,46972.0,56.2457,56.2457,56.113,56.1794,46972.0
2016-05-12 11:10:00,59.27,59.48,59.26,59.44,59353.0,56.1794,56.3784,56.1699,56.3405,59353.0
2016-05-12 11:20:00,59.43,59.48,59.36,59.42,137919.0,56.3311,56.3784,56.2647,56.3216,137919.0
2016-05-12 11:30:00,59.42,59.42,59.28,59.33,76515.0,56.3216,56.3216,56.1889,56.2363,76515.0
2016-05-12 11:40:00,59.34,59.35,59.25,59.27,44619.0,56.2457,56.2552,56.1604,56.1794,44619.0
2016-05-12 11:50:00,59.28,59.3,59.23,59.27,40473.0,56.1889,56.2078,56.1415,56.1794,40473.0
2016-05-12 12:00:00,59.27,59.28,59.15,59.16,111375.0,56.1794,56.1889,56.0657,56.0751,111375.0
2016-05-12 12:10:00,59.16,59.29,59.15,59.26,96854.0,56.0751,56.1984,56.0657,56.1699,96854.0
2016-05-12 12:20:00,59.25,59.35,59.23,59.35,57342.0,56.1604,56.2552,56.1415,56.2552,57342.0
2016-05-12 12:30:00,59.35,59.36,59.24,59.3,62012.0,56.2552,56.2647,56.151,56.2078,62012.0
2016-05-12 12:40:00,59.3,59.43,59.29,59.38,39410.0,56.2078,56.3311,56.1984,56.2837,39410.0
2016-05-12 12:50:00,59.38,59.44,59.36,59.42,37218.0,56.2837,56.3405,56.2647,56.3216,37218.0
2016-05-12 13:00:00,59.42,59.46,59.36,59.43,74874.0,56.3216,56.3595,56.2647,56.3311,74874.0
2016-05-12 13:10:00,59.44,59.46,59.36,59.38,33547.0,56.3405,56.3595,56.2647,56.2837,33547.0
2016-05-12 13:20:00,59.39,59.45,59.37,59.41,30187.0,56.2931,56.35,56.2742,56.3121,30187.0
2016-05-12 13:30:00,59.4,59.42,59.32,59.36,48311.0,56.3026,56.3216,56.2268,56.2647,48311.0
2016-05-12 13:40:00,59.36,59.43,59.32,59.32,29625.0,56.2647,56.3311,56.2268,56.2268,29625.0
2016-05-12 13:50:00,59.32,59.43,59.31,59.34,36200.0,56.2268,56.3311,56.2173,56.2457,36200.0
2016-05-12 14:00:00,59.34,59.49,59.34,59.47,44979.0,56.2457,56.3879,56.2457,56.369,44979.0
2016-05-12 14:10:00,59.47,59.5,59.39,59.4,92513.0,56.369,56.3974,56.2931,56.3026,92513.0
2016-05-12 14:20:00,59.4,59.46,59.39,59.44,65703.0,56.3026,56.3595,56.2931,56.3405,65703.0
2016-05-12 14:30:00,59.44,59.44,59.38,59.44,36302.0,56.3405,56.3405,56.2837,56.3405,36302.0
2016-05-12 14:40:00,59.44,59.44,59.35,59.39,52149.0,56.3405,56.3405,56.2552,56.2931,52149.0
2016-05-12 14:50:00,59.39,59.44,59.37,59.39,40463.0,56.2931,56.3405,56.2742,56.2931,40463.0
2016-05-12 15:00:00,59.39,59.39,59.28,59.3,44598.0,56.2931,56.2931,56.1889,56.2078,44598.0
2016-05-12 15:10:00,59.3,59.34,59.3,59.33,40386.0,56.2078,56.2457,56.2078,56.2363,40386.0
2016-05-12 15:20:00,59.32,59.35,59.16,59.19,214065.0,56.2268,56.2552,56.0751,56.1036,214065.0
2016-05-12 15:30:00,59.18,59.32,59.17,59.29,100595.0,56.0941,56.2268,56.0846,56.1984,100595.0
2016-05-12 15:40:00,59.29,59.3,59.19,59.27,158290.0,56.1984,56.2078,56.1036,56.1794,158290.0
2016-05-12 15:50:00,59.27,59.27,59.19,59.25,240163.0,56.1794,56.1794,56.1036,56.1604,240163.0
2016-05-13 09:30:00,59.28,59.28,58.77,58.98,86734.0,56.1889,56.1889,55.7055,55.9045,86734.0
2016-05-13 09:40:00,58.98,59.21,58.89,59.21,40704.0,55.9045,56.1225,55.8192,56.1225,40704.0
2016-05-13 09:50:00,59.2,59.35,59.19,59.22,40538.0,56.113,56.2552,56.1036,56.132,40538.0
2016-05-13 10:00:00,59.21,59.27,58.95,58.95,21095.0,56.1225,56.1794,55.8761,55.8761,21095.0
2016-05-13 10:10:00,58.95,59.07,58.95,59.01,38834.0,55.8761,55.9898,55.8761,55.933,38834.0
2016-05-13 10:20:00,59.0,59.13,58.98,59.09,34143.0,55.9235,56.0467,55.9045,56.0088,34143.0
2016-05-13 10:30:00,59.08,59.35,59.07,59.23,34095.0,55.9993,56.2552,55.9898,56.1415,34095.0
2016-05-13 10:40:00,59.23,59.23,59.04,59.05,18092.0,56.1415,56.1415,55.9614,55.9709,18092.0
2016-05-13 10:50:00,59.06,59.19,59.06,59.14,72614.0,55.9803,56.1036,55.9803,56.0562,72614.0
2016-05-13 11:00:00,59.14,59.21,59.05,59.21,18951.0,56.0562,56.1225,55.9709,56.1225,18951.0
2016-05-13 11:10:00,59.2,59.31,59.19,59.3,18759.0,56.113,56.2173,56.1036,56.2078,18759.0
2016-05-13 11:20:00,59.31,59.39,59.26,59.35,21721.0,56.2173,56.2931,56.1699,56.2552,21721.0
2016-05-13 11:30:00,59.34,59.37,59.23,59.32,35585.0,56.2457,56.2742,56.1415,56.2268,35585.0
2016-05-13 11:40:00,59.31,59.36,59.27,59.35,54971.0,56.2173,56.2647,56.1794,56.2552,54971.0
2016-05-13 11:50:00,59.34,59.37,59.3,59.32,17488.0,56.2457,56.2742,56.2078,56.2268,17488.0
2016-05-13 12:00:00,59.31,59.33,59.2,59.27,11089.0,56.2173,56.2363,56.113,56.1794,11089.0
2016-05-13 12:10:00,59.28,59.28,59.19,59.22,12295.0,56.1889,56.1889,56.1036,56.132,12295.0
2016-05-13 12:20:00,59.23,59.26,59.18,59.19,21740.0,56.1415,56.1699,56.0941,56.1036,21740.0
2016-05-13 12:30:00,59.18,59.21,59.16,59.18,10179.0,56.0941,56.1225,56.0751,56.0941,10179.0
2016-05-13 12:40:00,59.19,59.25,59.14,59.16,41053.0,56.1036,56.1604,56.0562,56.0751,41053.0
2016-05-13 12:50:00,59.17,59.24,59.16,59.21,8522.0,56.0846,56.151,56.0751,56.1225,8522.0
2016-05-13 13:00:00,59.22,59.22,59.15,59.15,57401.0,56.132,56.132,56.0657,56.0657,57401.0
2016-05-13 13:10:00,59.16,59.17,59.12,59.13,25766.0,56.0751,56.0846,56.0372,56.0467,25766.0
2016-05-13 13:20:00,59.12,59.15,59.09,59.12,20563.0,56.0372,56.0657,56.0088,56.0372,20563.0
2016-05-13 13:30:00,59.12,59.16,59.11,59.13,12318.0,56.0372,56.0751,56.0277,56.0467,12318.0
2016-05-13 13:40:00,59.12,59.17,59.11,59.12,13486.0,56.0372,56.0846,56.0277,56.0372,13486.0
2016-05-13 13:50:00,59.11,59.14,59.04,59.09,66902.0,56.0277,56.0562,55.9614,56.0088,66902.0
2016-05-13 14:00:00,59.09,59.1,59.01,59.05,73989.0,56.0088,56.0183,55.933,55.9709,73989.0
2016-05-13 14:10:00,59.05,59.12,59.03,59.09,18240.0,55.9709,56.0372,55.9519,56.0088,18240.0
2016-05-13 14:20:00,59.08,59.08,59.01,59.02,22994.0,55.9993,55.9993,55.933,55.9424,22994.0
2016-05-13 14:30:00,59.02,59.08,59.01,59.01,26198.0,55.9424,55.9993,55.933,55.933,26198.0
2016-05-13 14:40:00,59.01,59.04,58.97,59.03,28517.0,55.933,55.9614,55.895,55.9519,28517.0
2016-05-13 14:50:00,59.03,59.05,59.0,59.02,24804.0,55.9519,55.9709,55.9235,55.9424,24804.0
2016-05-13 15:00:00,59.01,59.03,58.94,58.97,36657.0,55.933,55.9519,55.8666,55.895,36657.0
2016-05-13 15:10:00,58.97,59.01,58.96,59.0,36361.0,55.895,55.933,55.8856,55.9235,36361.0
2016-05-13 15:20:00,58.99,59.0,58.9,58.95,56093.0,55.914,55.9235,55.8287,55.8761,56093.0
2016-05-13 15:30:00,58.95,58.97,58.92,58.97,49061.0,55.8761,55.895,55.8476,55.895,49061.0
2016-05-13 15:40:00,58.97,59.07,58.96,59.05,90338.0,55.895,55.9898,55.8856,55.9709,90338.0
2016-05-13 15:50:00,59.05,59.18,59.05,59.16,166886.0,55.9709,56.0941,55.9709,56.0751,166886.0
2016-05-16 09:30:00,59.11,59.11,58.69,58.77,41821.0,56.0277,56.0277,55.6296,55.7055,41821.0
2016-05-16 09:40:00,58.76,59.0,58.72,58.84,48117.0,55.696,55.9235,55.6581,55.7718,48117.0
2016-05-16 09:50:00,58.84,58.91,58.77,58.88,59371.0,55.7718,55.8382,55.7055,55.8097,59371.0
2016-05-16 10:00:00,58.89,58.96,58.79,58.92,99640.0,55.8192,55.8856,55.7244,55.8476,99640.0
2016-05-16 10:10:00,58.93,59.0,58.84,58.99,27780.0,55.8571,55.9235,55.7718,55.914,27780.0
2016-05-16 10:20:00,59.01,59.07,58.96,58.99,16234.0,55.933,55.9898,55.8856,55.914,16234.0
2016-05-16 10:30:00,58.96,59.02,58.94,58.97,17147.0,55.8856,55.9424,55.8666,55.895,17147.0
2016-05-16 10:40:00,58.97,58.99,58.88,58.91,17095.0,55.895,55.914,55.8097,55.8382,17095.0
2016-05-16 10:50:00,58.91,59.0,58.88,58.9,29178.0,55.8382,55.9235,55.8097,55.8287,29178.0
2016-05-16 11:00:00,58.91,59.05,58.91,59.03,27251.0,55.8382,55.9709,55.8382,55.9519,27251.0
2016-05-16 11:10:00,59.03,59.03,58.85,58.87,26945.0,55.9519,55.9519,55.7813,55.8003,26945.0
2016-05-16 11:20:00,58.88,58.97,58.86,58.88,15105.0,55.8097,55.895,55.7908,55.8097,15105.0
2016-05-16 11:30:00,58.87,58.87,58.76,58.76,13539.0,55.8003,55.8003,55.696,55.696,13539.0
2016-05-16 11:40:00,58.77,58.8,58.74,58.77,17118.0,55.7055,55.7339,55.677,55.7055,17118.0
2016-05-16 11:50:00,58.78,58.8,58.7,58.73,22840.0,55.7149,55.7339,55.6391,55.6676,22840.0
2016-05-16 12:00:00,58.73,58.82,58.73,58.8,17329.0,55.6676,55.7529,55.6676,55.7339,17329.0
2016-05-16 12:10:00,58.81,58.86,58.78,58.85,17264.0,55.7434,55.7908,55.7149,55.7813,17264.0
2016-05-16 12:20:00,58.85,58.9,58.79,58.8,22499.0,55.7813,55.8287,55.7244,55.7339,22499.0
2016-05-16 12:30:00,58.79,58.86,58.78,58.81,18599.0,55.7244,55.7908,55.7149,55.7434,18599.0
2016-05-16 12:40:00,58.81,58.89,58.81,58.82,60720.0,55.7434,55.8192,55.7434,55.7529,60720.0
2016-05-16 12:50:00,58.82,58.93,58.82,58.91,13823.0,55.7529,55.8571,55.7529,55.8382,13823.0
2016-05-16 13:00:00,58.89,58.94,58.88,58.89,13225.0,55.8192,55.8666,55.8097,55.8192,13225.0
2016-05-16 13:10:00,58.88,58.93,58.88,58.91,13596.0,55.8097,55.8571,55.8097,55.8382,13596.0
2016-05-16 13:20:00,58.91,58.95,58.91,58.93,14140.0,55.8382,55.8761,55.8382,55.8571,14140.0
2016-05-16 13:30:00,58.93,58.94,58.84,58.85,22218.0,55.8571,55.8666,55.7718,55.7813,22218.0
2016-05-16 13:40:00,58.84,58.94,58.83,58.93,20110.0,55.7718,55.8666,55.7623,55.8571,20110.0
2016-05-16 13:50:00,58.93,58.95,58.92,58.94,30542.0,55.8571,55.8761,55.8476,55.8666,30542.0
2016-05-16 14:00:00,58.95,59.07,58.93,59.06,80676.0,55.8761,55.9898,55.8571,55.9803,80676.0
2016-05-16 14:10:00,59.06,59.07,59.0,59.01,21586.0,55.9803,55.9898,55.9235,55.933,21586.0
2016-05-16 14:20:00,59.01,59.05,58.98,58.99,19468.0,55.933,55.9709,55.9045,55.914,19468.0
2016-05-16 14:30:00,58.99,59.01,58.94,58.95,22566.0,55.914,55.933,55.8666,55.8761,22566.0
2016-05-16 14:40:00,58.94,59.0,58.93,58.99,27798.0,55.8666,55.9235,55.8571,55.914,27798.0
2016-05-16 14:50:00,58.99,59.02,58.96,59.01,23043.0,55.914,55.9424,55.8856,55.933,23043.0
2016-05-16 15:00:00,59.0,59.06,58.99,59.06,18078.0,55.9235,55.9803,55.914,55.9803,18078.0
2016-05-16 15:10:00,59.06,59.07,59.0,59.03,35460.0,55.9803,55.9898,55.9235,55.9519,35460.0
2016-05-16 15:20:00,59.04,59.04,59.01,59.02,32489.0,55.9614,55.9614,55.933,55.9424,32489.0
2016-05-16 15:30:00,59.02,59.05,58.97,59.03,43628.0,55.9424,55.9709,55.895,55.9519,43628.0
2016-05-16 15:40:00,59.03,59.04,58.99,59.03,106487.0,55.9519,55.9614,55.914,55.9519,106487.0
2016-05-16 15:50:00,59.03,59.16,59.0,59.12,190333.0,55.9519,56.0751,55.9235,56.0372,190333.0
2016-05-17 09:30:00,58.94,59.07,58.65,58.77,30351.0,55.8666,55.9898,55.5917,55.7055,30351.0
2016-05-17 09:40:00,58.77,58.89,58.63,58.66,35003.0,55.7055,55.8192,55.5728,55.6012,35003.0
2016-05-17 09:50:00,58.68,58.76,58.61,58.73,33258.0,55.6202,55.696,55.5538,55.6676,33258.0
2016-05-17 10:00:00,58.76,58.83,58.68,58.7,31700.0,55.696,55.7623,55.6202,55.6391,31700.0
2016-05-17 10:10:00,58.7,58.7,58.53,58.64,27563.0,55.6391,55.6391,55.478,55.5822,27563.0
2016-05-17 10:20:00,58.64,58.75,58.61,58.72,20953.0,55.5822,55.6865,55.5538,55.6581,20953.0
2016-05-17 10:30:00,58.73,58.75,58.57,58.61,28210.0,55.6676,55.6865,55.5159,55.5538,28210.0
2016-05-17 10:40:00,58.61,58.68,58.54,58.54,17993.0,55.5538,55.6202,55.4875,55.4875,17993.0
2016-05-17 10:50:00,58.54,58.54,58.43,58.51,16430.0,55.4875,55.4875,55.3832,55.459,16430.0
2016-05-17 11:00:00,58.5,58.51,58.36,58.41,23011.0,55.4495,55.459,55.3168,55.3642,23011.0
2016-05-17 11:10:00,58.4,58.4,58.25,58.3,30469.0,55.3548,55.3548,55.2126,55.26,30469.0
2016-05-17 11:20:00,58.29,58.29,58.11,58.18,17413.0,55.2505,55.2505,55.0799,55.1462,17413.0
2016-05-17 11:30:00,58.18,58.22,58.11,58.14,29158.0,55.1462,55.1841,55.0799,55.1083,29158.0
2016-05-17 11:40:00,58.15,58.17,58.03,58.06,20744.0,55.1178,55.1368,55.0041,55.0325,20744.0
2016-05-17 11:50:00,58.06,58.21,58.06,58.13,32745.0,55.0325,55.1747,55.0325,55.0988,32745.0
2016-05-17 12:00:00,58.13,58.18,58.1,58.13,14990.0,55.0988,55.1462,55.0704,55.0988,14990.0
2016-05-17 12:10:00,58.12,58.17,58.1,58.1,14826.0,55.0894,55.1368,55.0704,55.0704,14826.0
2016-05-17 12:20:00,58.1,58.13,58.06,58.07,15504.0,55.0704,55.0988,55.0325,55.042,15504.0
2016-05-17 12:30:00,58.06,58.07,57.99,57.99,22628.0,55.0325,55.042,54.9661,54.9661,22628.0
2016-05-17 12:40:00,57.99,58.0,57.94,57.98,20966.0,54.9661,54.9756,54.9187,54.9567,20966.0
2016-05-17 12:50:00,57.97,57.97,57.88,57.91,19191.0,54.9472,54.9472,54.8619,54.8903,19191.0
2016-05-17 13:00:00,57.92,57.94,57.85,57.86,19788.0,54.8998,54.9187,54.8334,54.8429,19788.0
2016-05-17 13:10:00,57.87,58.01,57.83,57.93,63959.0,54.8524,54.9851,54.8145,54.9093,63959.0
2016-05-17 13:20:00,57.91,57.94,57.86,57.9,25275.0,54.8903,54.9187,54.8429,54.8808,25275.0
2016-05-17 13:30:00,57.9,57.95,57.87,57.93,15905.0,54.8808,54.9282,54.8524,54.9093,15905.0
2016-05-17 13:40:00,57.93,57.94,57.83,57.85,16233.0,54.9093,54.9187,54.8145,54.8334,16233.0
2016-05-17 13:50:00,57.85,57.87,57.8,57.8,26251.0,54.8334,54.8524,54.786,54.786,26251.0
2016-05-17 14:00:00,57.8,57.82,57.66,57.68,45678.0,54.786,54.805,54.6533,54.6723,45678.0
2016-05-17 14:10:00,57.67,57.67,57.5,57.53,64269.0,54.6628,54.6628,54.5017,54.5301,64269.0
2016-05-17 14:20:00,57.53,57.55,57.36,57.53,138591.0,54.5301,54.5491,54.369,54.5301,138591.0
2016-05-17 14:30:00,57.53,57.57,57.47,57.49,43860.0,54.5301,54.568,54.4733,54.4922,43860.0
2016-05-17 14:40:00,57.48,57.54,57.45,57.49,108664.0,54.4827,54.5396,54.4543,54.4922,108664.0
2016-05-17 14:50:00,57.49,57.51,57.42,57.5,264981.0,54.4922,54.5112,54.4259,54.5017,264981.0
2016-05-17 15:00:00,57.49,57.62,57.44,57.59,151923.0,54.4922,54.6154,54.4448,54.587,151923.0
2016-05-17 15:10:00,57.59,57.59,57.45,57.48,92317.0,54.587,54.587,54.4543,54.4827,92317.0
2016-05-17 15:20:00,57.48,57.53,57.45,57.48,72446.0,54.4827,54.5301,54.4543,54.4827,72446.0
2016-05-17 15:30:00,57.47,57.5,57.4,57.5,84629.0,54.4733,54.5017,54.4069,54.5017,84629.0
2016-05-17 15:40:00,57.5,57.52,57.42,57.52,113867.0,54.5017,54.5206,54.4259,54.5206,113867.0
2016-05-17 15:50:00,57.52,57.69,57.5,57.64,244900.0,54.5206,54.6818,54.5017,54.6344,244900.0
2016-05-18 09:30:00,57.36,57.4,56.92,56.97,78366.0,54.369,54.4069,53.9519,53.9993,78366.0
2016-05-18 09:40:00,56.99,57.26,56.96,57.2,42378.0,54.0183,54.2742,53.9898,54.2173,42378.0
2016-05-18 09:50:00,57.21,57.4,57.11,57.32,43733.0,54.2268,54.4069,54.132,54.3311,43733.0
2016-05-18 10:00:00,57.31,57.38,57.23,57.33,36485.0,54.3216,54.3879,54.2458,54.3406,36485.0
2016-05-18 10:10:00,57.35,57.4,57.27,57.38,97461.0,54.3595,54.4069,54.2837,54.3879,97461.0
2016-05-18 10:20:00,57.38,57.4,57.26,57.38,166540.0,54.3879,54.4069,54.2742,54.3879,166540.0
2016-05-18 10:30:00,57.38,57.55,57.37,57.47,37603.0,54.3879,54.5491,54.3785,54.4733,37603.0
2016-05-18 10:40:00,57.48,57.63,57.48,57.58,30288.0,54.4827,54.6249,54.4827,54.5775,30288.0
2016-05-18 10:50:00,57.56,57.8,57.55,57.77,32353.0,54.5586,54.786,54.5491,54.7576,32353.0
2016-05-18 11:00:00,57.76,57.81,57.65,57.8,36205.0,54.7481,54.7955,54.6439,54.786,36205.0
2016-05-18 11:10:00,57.81,58.01,57.79,58.0,53660.0,54.7955,54.9851,54.7766,54.9756,53660.0
2016-05-18 11:20:00,58.01,58.05,57.94,58.02,50896.0,54.9851,55.023,54.9187,54.9946,50896.0
2016-05-18 11:30:00,58.02,58.02,57.93,57.98,35401.0,54.9946,54.9946,54.9093,54.9567,35401.0
2016-05-18 11:40:00,57.98,58.09,57.98,58.06,40539.0,54.9567,55.0609,54.9567,55.0325,40539.0
2016-05-18 11:50:00,58.07,58.08,57.92,57.92,41043.0,55.042,55.0514,54.8998,54.8998,41043.0
2016-05-18 12:00:00,57.93,57.97,57.86,57.94,33657.0,54.9093,54.9472,54.8429,54.9187,33657.0
2016-05-18 12:10:00,57.94,58.06,57.94,58.01,28641.0,54.9187,55.0325,54.9187,54.9851,28641.0
2016-05-18 12:20:00,58.01,58.09,58.0,58.04,19129.0,54.9851,55.0609,54.9756,55.0135,19129.0
2016-05-18 12:30:00,58.03,58.04,57.9,57.94,34758.0,55.0041,55.0135,54.8808,54.9187,34758.0
2016-05-18 12:40:00,57.93,58.05,57.93,58.0,28679.0,54.9093,55.023,54.9093,54.9756,28679.0
2016-05-18 12:50:00,58.0,58.04,57.94,58.04,31743.0,54.9756,55.0135,54.9187,55.0135,31743.0
2016-05-18 13:00:00,58.05,58.19,58.03,58.17,42603.0,55.023,55.1557,55.0041,55.1368,42603.0
2016-05-18 13:10:00,58.17,58.18,58.09,58.1,36677.0,55.1368,55.1462,55.0609,55.0704,36677.0
2016-05-18 13:20:00,58.1,58.28,58.1,58.26,26590.0,55.0704,55.241,55.0704,55.2221,26590.0
2016-05-18 13:30:00,58.27,58.27,58.2,58.22,38202.0,55.2315,55.2315,55.1652,55.1841,38202.0
2016-05-18 13:40:00,58.21,58.24,58.17,58.19,34944.0,55.1747,55.2031,55.1368,55.1557,34944.0
2016-05-18 13:50:00,58.19,58.2,58.05,58.08,23745.0,55.1557,55.1652,55.023,55.0514,23745.0
2016-05-18 14:00:00,58.08,58.08,57.31,57.47,94720.0,55.0514,55.0514,54.3216,54.4733,94720.0
2016-05-18 14:10:00,57.46,57.51,57.11,57.24,94202.0,54.4638,54.5112,54.132,54.2552,94202.0
2016-05-18 14:20:00,57.24,57.26,56.95,57.0,60741.0,54.2552,54.2742,53.9804,54.0278,60741.0
2016-05-18 14:30:00,56.98,57.08,56.92,57.06,50882.0,54.0088,54.1036,53.9519,54.0846,50882.0
2016-05-18 14:40:00,57.05,57.15,56.98,57.05,56369.0,54.0752,54.1699,54.0088,54.0752,56369.0
2016-05-18 14:50:00,57.06,57.14,56.92,56.98,53843.0,54.0846,54.1605,53.9519,54.0088,53843.0
2016-05-18 15:00:00,56.98,57.11,56.9,56.91,66827.0,54.0088,54.132,53.933,53.9425,66827.0
2016-05-18 15:10:00,56.91,56.91,56.79,56.87,68272.0,53.9425,53.9425,53.8287,53.9045,68272.0
2016-05-18 15:20:00,56.87,56.87,56.75,56.78,53964.0,53.9045,53.9045,53.7908,53.8192,53964.0
2016-05-18 15:30:00,56.78,56.92,56.77,56.79,104692.0,53.8192,53.9519,53.8098,53.8287,104692.0
2016-05-18 15:40:00,56.79,56.96,56.79,56.95,115900.0,53.8287,53.9898,53.8287,53.9804,115900.0
2016-05-18 15:50:00,56.95,57.02,56.92,56.98,224827.0,53.9804,54.0467,53.9519,54.0088,224827.0
2016-05-19 09:30:00,56.71,56.8,56.39,56.59,33197.0,53.7529,53.8382,53.4496,53.6391,33197.0
2016-05-19 09:40:00,56.56,57.08,56.55,57.06,19644.0,53.6107,54.1036,53.6012,54.0846,19644.0
2016-05-19 09:50:00,57.11,57.18,56.79,56.88,57981.0,54.132,54.1984,53.8287,53.914,57981.0
2016-05-19 10:00:00,56.85,56.96,56.82,56.85,30571.0,53.8856,53.9898,53.8571,53.8856,30571.0
2016-05-19 10:10:00,56.84,57.09,56.83,56.97,17717.0,53.8761,54.1131,53.8666,53.9993,17717.0
2016-05-19 10:20:00,56.95,57.1,56.9,56.96,24197.0,53.9804,54.1225,53.933,53.9898,24197.0
2016-05-19 10:30:00,56.92,57.02,56.84,56.95,28758.0,53.9519,54.0467,53.8761,53.9804,28758.0
2016-05-19 10:40:00,56.94,57.02,56.91,57.0,22574.0,53.9709,54.0467,53.9425,54.0278,22574.0
2016-05-19 10:50:00,56.99,57.16,56.95,57.12,28650.0,54.0183,54.1794,53.9804,54.1415,28650.0
2016-05-19 11:00:00,57.12,57.15,57.03,57.14,53235.0,54.1415,54.1699,54.0562,54.1605,53235.0
2016-05-19 11:10:00,57.14,57.19,57.03,57.13,41480.0,54.1605,54.2079,54.0562,54.151,41480.0
2016-05-19 11:20:00,57.13,57.23,57.09,57.13,34854.0,54.151,54.2458,54.1131,54.151,34854.0
2016-05-19 11:30:00,57.13,57.15,57.0,57.0,25884.0,54.151,54.1699,54.0278,54.0278,25884.0
2016-05-19 11:40:00,57.0,57.11,56.92,57.09,14211.0,54.0278,54.132,53.9519,54.1131,14211.0
2016-05-19 11:50:00,57.08,57.17,57.04,57.15,27179.0,54.1036,54.1889,54.0657,54.1699,27179.0
2016-05-19 12:00:00,57.15,57.24,57.14,57.18,16859.0,54.1699,54.2552,54.1605,54.1984,16859.0
2016-05-19 12:10:00,57.19,57.24,57.17,57.21,11464.0,54.2079,54.2552,54.1889,54.2268,11464.0
2016-05-19 12:20:00,57.2,57.3,57.2,57.26,25473.0,54.2173,54.3121,54.2173,54.2742,25473.0
2016-05-19 12:30:00,57.27,57.27,57.06,57.1,59167.0,54.2837,54.2837,54.0846,54.1225,59167.0
2016-05-19 12:40:00,57.11,57.14,57.1,57.14,12422.0,54.132,54.1605,54.1225,54.1605,12422.0
2016-05-19 12:50:00,57.13,57.19,57.07,57.1,15310.0,54.151,54.2079,54.0941,54.1225,15310.0
2016-05-19 13:00:00,57.1,57.17,57.1,57.16,11433.0,54.1225,54.1889,54.1225,54.1794,11433.0
2016-05-19 13:10:00,57.17,57.19,57.14,57.17,11311.0,54.1889,54.2079,54.1605,54.1889,11311.0
2016-05-19 13:20:00,57.2,57.21,57.09,57.15,22253.0,54.2173,54.2268,54.1131,54.1699,22253.0
2016-05-19 13:30:00,57.16,57.21,57.14,57.18,17587.0,54.1794,54.2268,54.1605,54.1984,17587.0
2016-05-19 13:40:00,57.18,57.23,57.17,57.21,18192.0,54.1984,54.2458,54.1889,54.2268,18192.0
2016-05-19 13:50:00,57.23,57.31,57.19,57.3,26577.0,54.2458,54.3216,54.2079,54.3121,26577.0
2016-05-19 14:00:00,57.3,57.42,57.28,57.4,46593.0,54.3121,54.4259,54.2932,54.4069,46593.0
2016-05-19 14:10:00,57.4,57.47,57.34,57.39,35776.0,54.4069,54.4733,54.35,54.3974,35776.0
2016-05-19 14:20:00,57.4,57.42,57.35,57.41,18784.0,54.4069,54.4259,54.3595,54.4164,18784.0
2016-05-19 14:30:00,57.42,57.42,57.32,57.34,20266.0,54.4259,54.4259,54.3311,54.35,20266.0
2016-05-19 14:40:00,57.34,57.37,57.3,57.31,21774.0,54.35,54.3785,54.3121,54.3216,21774.0
2016-05-19 14:50:00,57.31,57.34,57.26,57.3,25081.0,54.3216,54.35,54.2742,54.3121,25081.0
2016-05-19 15:00:00,57.3,57.43,57.28,57.42,31394.0,54.3121,54.4353,54.2932,54.4259,31394.0
2016-05-19 15:10:00,57.42,57.47,57.4,57.47,27664.0,54.4259,54.4733,54.4069,54.4733,27664.0
2016-05-19 15:20:00,57.47,57.53,57.45,57.47,31574.0,54.4733,54.5301,54.4543,54.4733,31574.0
2016-05-19 15:30:00,57.48,57.48,57.42,57.47,34214.0,54.4827,54.4827,54.4259,54.4733,34214.0
2016-05-19 15:40:00,57.47,57.54,57.41,57.54,69144.0,54.4733,54.5396,54.4164,54.5396,69144.0
2016-05-19 15:50:00,57.54,57.56,57.5,57.54,88450.0,54.5396,54.5586,54.5017,54.5396,88450.0
2016-05-20 09:30:00,57.76,57.93,57.24,57.46,179218.0,54.7481,54.9093,54.2552,54.4638,179218.0
2016-05-20 09:40:00,57.44,57.7,57.42,57.6,122850.0,54.4448,54.6913,54.4259,54.5965,122850.0
2016-05-20 09:50:00,57.61,57.68,57.43,57.57,27780.0,54.606,54.6723,54.4353,54.568,27780.0
2016-05-20 10:00:00,57.57,57.72,57.5,57.7,46809.0,54.568,54.7102,54.5017,54.6913,46809.0
2016-05-20 10:10:00,57.7,57.88,57.69,57.77,28269.0,54.6913,54.8619,54.6818,54.7576,28269.0
2016-05-20 10:20:00,57.76,57.78,57.67,57.73,34993.0,54.7481,54.7671,54.6628,54.7197,34993.0
2016-05-20 10:30:00,57.74,57.78,57.56,57.57,46047.0,54.7292,54.7671,54.5586,54.568,46047.0
2016-05-20 10:40:00,57.56,57.71,57.54,57.67,33622.0,54.5586,54.7007,54.5396,54.6628,33622.0
2016-05-20 10:50:00,57.68,57.72,57.59,57.6,37749.0,54.6723,54.7102,54.587,54.5965,37749.0
2016-05-20 11:00:00,57.59,57.62,57.52,57.62,57463.0,54.587,54.6154,54.5206,54.6154,57463.0
2016-05-20 11:10:00,57.63,57.7,57.57,57.68,28015.0,54.6249,54.6913,54.568,54.6723,28015.0
2016-05-20 11:20:00,57.69,57.77,57.66,57.75,24401.0,54.6818,54.7576,54.6533,54.7387,24401.0
2016-05-20 11:30:00,57.75,57.79,57.7,57.77,27777.0,54.7387,54.7766,54.6913,54.7576,27777.0
2016-05-20 11:40:00,57.76,57.8,57.7,57.75,15377.0,54.7481,54.786,54.6913,54.7387,15377.0
2016-05-20 11:50:00,57.74,57.77,57.61,57.63,18587.0,54.7292,54.7576,54.606,54.6249,18587.0
2016-05-20 12:00:00,57.63,57.68,57.62,57.65,17321.0,54.6249,54.6723,54.6154,54.6439,17321.0
2016-05-20 12:10:00,57.65,57.65,57.54,57.58,17107.0,54.6439,54.6439,54.5396,54.5775,17107.0
2016-05-20 12:20:00,57.59,57.63,57.57,57.58,18695.0,54.587,54.6249,54.568,54.5775,18695.0
2016-05-20 12:30:00,57.59,57.61,57.55,57.58,28933.0,54.587,54.606,54.5491,54.5775,28933.0
2016-05-20 12:40:00,57.59,57.66,57.59,57.65,9854.0,54.587,54.6533,54.587,54.6439,9854.0
2016-05-20 12:50:00,57.65,57.71,57.63,57.65,12913.0,54.6439,54.7007,54.6249,54.6439,12913.0
2016-05-20 13:00:00,57.64,57.67,57.62,57.64,12041.0,54.6344,54.6628,54.6154,54.6344,12041.0
2016-05-20 13:10:00,57.63,57.67,57.61,57.66,14371.0,54.6249,54.6628,54.606,54.6533,14371.0
2016-05-20 13:20:00,57.66,57.7,57.61,57.64,10309.0,54.6533,54.6913,54.606,54.6344,10309.0
2016-05-20 13:30:00,57.63,57.63,57.55,57.57,11557.0,54.6249,54.6249,54.5491,54.568,11557.0
2016-05-20 13:40:00,57.56,57.61,57.55,57.6,12616.0,54.5586,54.606,54.5491,54.5965,12616.0
2016-05-20 13:50:00,57.59,57.63,57.58,57.62,18789.0,54.587,54.6249,54.5775,54.6154,18789.0
2016-05-20 14:00:00,57.62,57.66,57.59,57.66,26329.0,54.6154,54.6533,54.587,54.6533,26329.0
2016-05-20 14:10:00,57.66,57.68,57.63,57.63,13939.0,54.6533,54.6723,54.6249,54.6249,13939.0
2016-05-20 14:20:00,57.63,57.74,57.63,57.69,29618.0,54.6249,54.7292,54.6249,54.6818,29618.0
2016-05-20 14:30:00,57.68,57.73,57.66,57.69,24109.0,54.6723,54.7197,54.6533,54.6818,24109.0
2016-05-20 14:40:00,57.7,57.73,57.69,57.72,17226.0,54.6913,54.7197,54.6818,54.7102,17226.0
2016-05-20 14:50:00,57.72,57.75,57.63,57.64,28171.0,54.7102,54.7387,54.6249,54.6344,28171.0
2016-05-20 15:00:00,57.65,57.66,57.42,57.44,21609.0,54.6439,54.6533,54.4259,54.4448,21609.0
2016-05-20 15:10:00,57.45,57.51,57.42,57.46,32363.0,54.4543,54.5112,54.4259,54.4638,32363.0
2016-05-20 15:20:00,57.44,57.5,57.42,57.43,31275.0,54.4448,54.5017,54.4259,54.4353,31275.0
2016-05-20 15:30:00,57.42,57.55,57.42,57.51,38895.0,54.4259,54.5491,54.4259,54.5112,38895.0
2016-05-20 15:40:00,57.51,57.62,57.5,57.61,69732.0,54.5112,54.6154,54.5017,54.606,69732.0
2016-05-20 15:50:00,57.61,57.68,57.57,57.64,202433.0,54.606,54.6723,54.568,54.6344,202433.0
2016-05-23 09:30:00,57.56,58.14,57.56,58.0,127132.0,54.5586,55.1083,54.5586,54.9756,127132.0
2016-05-23 09:40:00,58.01,58.31,57.97,58.18,115293.0,54.9851,55.2695,54.9472,55.1462,115293.0
2016-05-23 09:50:00,58.18,58.33,58.04,58.25,64300.0,55.1462,55.2884,55.0135,55.2126,64300.0
2016-05-23 10:00:00,58.26,58.29,57.99,58.08,78177.0,55.2221,55.2505,54.9661,55.0514,78177.0
2016-05-23 10:10:00,58.09,58.16,58.01,58.02,23473.0,55.0609,55.1273,54.9851,54.9946,23473.0
2016-05-23 10:20:00,58.01,58.09,58.01,58.04,21827.0,54.9851,55.0609,54.9851,55.0135,21827.0
2016-05-23 10:30:00,58.03,58.1,57.98,57.98,33556.0,55.0041,55.0704,54.9567,54.9567,33556.0
2016-05-23 10:40:00,57.98,58.03,57.98,58.0,70848.0,54.9567,55.0041,54.9567,54.9756,70848.0
2016-05-23 10:50:00,58.01,58.06,57.98,58.01,44484.0,54.9851,55.0325,54.9567,54.9851,44484.0
2016-05-23 11:00:00,58.0,58.01,57.95,57.96,23669.0,54.9756,54.9851,54.9282,54.9377,23669.0
2016-05-23 11:10:00,57.98,58.04,57.95,57.99,17290.0,54.9567,55.0135,54.9282,54.9661,17290.0
2016-05-23 11:20:00,57.99,58.05,57.96,57.97,23100.0,54.9661,55.023,54.9377,54.9472,23100.0
2016-05-23 11:30:00,57.97,58.0,57.85,57.88,17847.0,54.9472,54.9756,54.8334,54.8619,17847.0
2016-05-23 11:40:00,57.87,57.93,57.86,57.9,15774.0,54.8524,54.9093,54.8429,54.8808,15774.0
2016-05-23 11:50:00,57.91,57.91,57.79,57.79,15324.0,54.8903,54.8903,54.7766,54.7766,15324.0
2016-05-23 12:00:00,57.79,57.83,57.74,57.75,14417.0,54.7766,54.8145,54.7292,54.7387,14417.0
2016-05-23 12:10:00,57.75,57.82,57.74,57.81,10473.0,54.7387,54.805,54.7292,54.7955,10473.0
2016-05-23 12:20:00,57.82,57.84,57.74,57.74,9143.0,54.805,54.824,54.7292,54.7292,9143.0
2016-05-23 12:30:00,57.75,57.77,57.73,57.74,12244.0,54.7387,54.7576,54.7197,54.7292,12244.0
2016-05-23 12:40:00,57.74,57.74,57.66,57.68,14621.0,54.7292,54.7292,54.6533,54.6723,14621.0
2016-05-23 12:50:00,57.68,57.75,57.68,57.73,13753.0,54.6723,54.7387,54.6723,54.7197,13753.0
2016-05-23 13:00:00,57.72,57.76,57.69,57.69,13504.0,54.7102,54.7481,54.6818,54.6818,13504.0
2016-05-23 13:10:00,57.7,57.75,57.69,57.72,12345.0,54.6913,54.7387,54.6818,54.7102,12345.0
2016-05-23 13:20:00,57.71,57.79,57.7,57.79,19315.0,54.7007,54.7766,54.6913,54.7766,19315.0
2016-05-23 13:30:00,57.79,57.81,57.78,57.79,20221.0,54.7766,54.7955,54.7671,54.7766,20221.0
2016-05-23 13:40:00,57.79,57.79,57.69,57.7,15496.0,54.7766,54.7766,54.6818,54.6913,15496.0
2016-05-23 13:50:00,57.72,57.72,57.66,57.68,10785.0,54.7102,54.7102,54.6533,54.6723,10785.0
2016-05-23 14:00:00,57.68,57.72,57.66,57.7,30549.0,54.6723,54.7102,54.6533,54.6913,30549.0
2016-05-23 14:10:00,57.7,57.73,57.64,57.66,20230.0,54.6913,54.7197,54.6344,54.6533,20230.0
2016-05-23 14:20:00,57.66,57.67,57.58,57.64,22180.0,54.6533,54.6628,54.5775,54.6344,22180.0
2016-05-23 14:30:00,57.65,57.65,57.58,57.59,17667.0,54.6439,54.6439,54.5775,54.587,17667.0
2016-05-23 14:40:00,57.59,57.68,57.59,57.67,23394.0,54.587,54.6723,54.587,54.6628,23394.0
2016-05-23 14:50:00,57.68,57.7,57.57,57.6,64493.0,54.6723,54.6913,54.568,54.5965,64493.0
2016-05-23 15:00:00,57.6,57.64,57.58,57.63,30922.0,54.5965,54.6344,54.5775,54.6249,30922.0
2016-05-23 15:10:00,57.63,57.65,57.6,57.65,58295.0,54.6249,54.6439,54.5965,54.6439,58295.0
2016-05-23 15:20:00,57.64,57.69,57.63,57.69,64766.0,54.6344,54.6818,54.6249,54.6818,64766.0
2016-05-23 15:30:00,57.68,57.76,57.67,57.76,67897.0,54.6723,54.7481,54.6628,54.7481,67897.0
2016-05-23 15:40:00,57.76,57.79,57.73,57.76,173639.0,54.7481,54.7766,54.7197,54.7481,173639.0
2016-05-23 15:50:00,57.75,57.76,57.51,57.63,518107.0,54.7387,54.7481,54.5112,54.6249,518107.0
2016-05-24 09:30:00,57.84,58.33,57.57,58.11,83398.0,54.824,55.2884,54.568,55.0799,83398.0
2016-05-24 09:40:00,58.12,58.33,58.04,58.31,117092.0,55.0894,55.2884,55.0135,55.2695,117092.0
2016-05-24 09:50:00,58.31,58.42,58.19,58.37,77116.0,55.2695,55.3737,55.1557,55.3263,77116.0
2016-05-24 10:00:00,58.36,58.38,57.91,57.91,102381.0,55.3168,55.3358,54.8903,54.8903,102381.0
2016-05-24 10:10:00,57.91,58.02,57.82,58.0,71079.0,54.8903,54.9946,54.805,54.9756,71079.0
2016-05-24 10:20:00,58.01,58.06,57.98,58.03,53753.0,54.9851,55.0325,54.9567,55.0041,53753.0
2016-05-24 10:30:00,58.02,58.16,58.01,58.16,76474.0,54.9946,55.1273,54.9851,55.1273,76474.0
2016-05-24 10:40:00,58.16,58.23,58.15,58.16,57180.0,55.1273,55.1936,55.1178,55.1273,57180.0
2016-05-24 10:50:00,58.16,58.28,58.13,58.28,57741.0,55.1273,55.241,55.0988,55.241,57741.0
2016-05-24 11:00:00,58.27,58.32,58.24,58.26,43745.0,55.2315,55.2789,55.2031,55.2221,43745.0
2016-05-24 11:10:00,58.27,58.32,58.25,58.28,60189.0,55.2315,55.2789,55.2126,55.241,60189.0
2016-05-24 11:20:00,58.29,58.36,58.28,58.33,64567.0,55.2505,55.3168,55.241,55.2884,64567.0
2016-05-24 11:30:00,58.33,58.35,58.2,58.29,56858.0,55.2884,55.3074,55.1652,55.2505,56858.0
2016-05-24 11:40:00,58.29,58.3,58.16,58.17,37581.0,55.2505,55.26,55.1273,55.1368,37581.0
2016-05-24 11:50:00,58.16,58.19,58.1,58.18,38105.0,55.1273,55.1557,55.0704,55.1462,38105.0
2016-05-24 12:00:00,58.19,58.2,58.12,58.13,35445.0,55.1557,55.1652,55.0894,55.0988,35445.0
2016-05-24 12:10:00,58.14,58.14,58.09,58.11,43455.0,55.1083,55.1083,55.0609,55.0799,43455.0
2016-05-24 12:20:00,58.11,58.11,58.08,58.1,27764.0,55.0799,55.0799,55.0514,55.0704,27764.0
2016-05-24 12:30:00,58.11,58.17,58.11,58.16,45561.0,55.0799,55.1368,55.0799,55.1273,45561.0
2016-05-24 12:40:00,58.16,58.2,58.15,58.18,18998.0,55.1273,55.1652,55.1178,55.1462,18998.0
2016-05-24 12:50:00,58.18,58.2,58.15,58.17,29880.0,55.1462,55.1652,55.1178,55.1368,29880.0
2016-05-24 13:00:00,58.18,58.2,58.11,58.11,25214.0,55.1462,55.1652,55.0799,55.0799,25214.0
2016-05-24 13:10:00,58.1,58.11,58.03,58.04,20643.0,55.0704,55.0799,55.0041,55.0135,20643.0
2016-05-24 13:20:00,58.04,58.06,58.01,58.03,14497.0,55.0135,55.0325,54.9851,55.0041,14497.0
2016-05-24 13:30:00,58.03,58.08,58.03,58.03,10552.0,55.0041,55.0514,55.0041,55.0041,10552.0
2016-05-24 13:40:00,58.03,58.06,58.02,58.05,14394.0,55.0041,55.0325,54.9946,55.023,14394.0
2016-05-24 13:50:00,58.06,58.1,58.05,58.07,14227.0,55.0325,55.0704,55.023,55.042,14227.0
2016-05-24 14:00:00,58.07,58.09,58.03,58.08,20582.0,55.042,55.0609,55.0041,55.0514,20582.0
2016-05-24 14:10:00,58.09,58.15,58.08,58.14,23950.0,55.0609,55.1178,55.0514,55.1083,23950.0
2016-05-24 14:20:00,58.13,58.23,58.13,58.22,24989.0,55.0988,55.1936,55.0988,55.1841,24989.0
2016-05-24 14:30:00,58.21,58.27,58.2,58.22,36389.0,55.1747,55.2315,55.1652,55.1841,36389.0
2016-05-24 14:40:00,58.22,58.35,58.21,58.35,28980.0,55.1841,55.3074,55.1747,55.3074,28980.0
2016-05-24 14:50:00,58.34,58.38,58.34,58.37,20350.0,55.2979,55.3358,55.2979,55.3263,20350.0
2016-05-24 15:00:00,58.36,58.49,58.34,58.48,70788.0,55.3168,55.4401,55.2979,55.4306,70788.0
2016-05-24 15:10:00,58.49,58.57,58.49,58.55,81452.0,55.4401,55.5159,55.4401,55.4969,81452.0
2016-05-24 15:20:00,58.55,58.68,58.54,58.6,53724.0,55.4969,55.6202,55.4875,55.5443,53724.0
2016-05-24 15:30:00,58.61,58.62,58.48,58.5,53915.0,55.5538,55.5633,55.4306,55.4495,53915.0
2016-05-24 15:40:00,58.5,58.51,58.45,58.47,54702.0,55.4495,55.459,55.4022,55.4211,54702.0
2016-05-24 15:50:00,58.47,58.59,58.46,58.54,216007.0,55.4211,55.5349,55.4116,55.4875,216007.0
2016-05-25 09:30:00,58.26,58.41,58.06,58.2,47091.0,55.2221,55.3642,55.0325,55.1652,47091.0
2016-05-25 09:40:00,58.21,58.49,58.12,58.34,38762.0,55.1747,55.4401,55.0894,55.2979,38762.0
2016-05-25 09:50:00,58.34,58.39,58.18,58.22,27751.0,55.2979,55.3453,55.1462,55.1841,27751.0
2016-05-25 10:00:00,58.24,58.52,58.22,58.49,42493.0,55.2031,55.4685,55.1841,55.4401,42493.0
2016-05-25 10:10:00,58.49,58.55,58.43,58.55,41992.0,55.4401,55.4969,55.3832,55.4969,41992.0
2016-05-25 10:20:00,58.53,58.63,58.52,58.6,39845.0,55.478,55.5728,55.4685,55.5443,39845.0
2016-05-25 10:30:00,58.6,58.65,58.57,58.6,39040.0,55.5443,55.5917,55.5159,55.5443,39040.0
2016-05-25 10:40:00,58.59,58.61,58.38,58.4,31274.0,55.5349,55.5538,55.3358,55.3548,31274.0
2016-05-25 10:50:00,58.41,58.56,58.41,58.54,21301.0,55.3642,55.5064,55.3642,55.4875,21301.0
2016-05-25 11:00:00,58.54,58.61,58.51,58.6,77890.0,55.4875,55.5538,55.459,55.5443,77890.0
2016-05-25 11:10:00,58.59,58.72,58.52,58.7,34313.0,55.5349,55.6581,55.4685,55.6391,34313.0
2016-05-25 11:20:00,58.69,58.71,58.64,58.67,25124.0,55.6296,55.6486,55.5822,55.6107,25124.0
2016-05-25 11:30:00,58.67,58.72,58.62,58.72,19902.0,55.6107,55.6581,55.5633,55.6581,19902.0
2016-05-25 11:40:00,58.73,58.74,58.66,58.66,22189.0,55.6676,55.677,55.6012,55.6012,22189.0
2016-05-25 11:50:00,58.66,58.66,58.55,58.58,27530.0,55.6012,55.6012,55.4969,55.5254,27530.0
2016-05-25 12:00:00,58.58,58.61,58.47,58.48,48900.0,55.5254,55.5538,55.4211,55.4306,48900.0
2016-05-25 12:10:00,58.47,58.47,58.35,58.36,15387.0,55.4211,55.4211,55.3074,55.3168,15387.0
2016-05-25 12:20:00,58.36,58.36,58.29,58.3,22494.0,55.3168,55.3168,55.2505,55.26,22494.0
2016-05-25 12:30:00,58.3,58.37,58.27,58.36,32168.0,55.26,55.3263,55.2315,55.3168,32168.0
2016-05-25 12:40:00,58.37,58.41,58.36,58.37,16439.0,55.3263,55.3642,55.3168,55.3263,16439.0
2016-05-25 12:50:00,58.37,58.4,58.34,58.34,18834.0,55.3263,55.3548,55.2979,55.2979,18834.0
2016-05-25 13:00:00,58.33,58.47,58.32,58.45,72086.0,55.2884,55.4211,55.2789,55.4022,72086.0
2016-05-25 13:10:00,58.45,58.51,58.44,58.5,11936.0,55.4022,55.459,55.3927,55.4495,11936.0
2016-05-25 13:20:00,58.5,58.57,58.46,58.55,23060.0,55.4495,55.5159,55.4116,55.4969,23060.0
2016-05-25 13:30:00,58.55,58.55,58.45,58.45,24964.0,55.4969,55.4969,55.4022,55.4022,24964.0
2016-05-25 13:40:00,58.45,58.5,58.45,58.48,17865.0,55.4022,55.4495,55.4022,55.4306,17865.0
2016-05-25 13:50:00,58.47,58.5,58.45,58.47,16863.0,55.4211,55.4495,55.4022,55.4211,16863.0
2016-05-25 14:00:00,58.48,58.52,58.47,58.5,28918.0,55.4306,55.4685,55.4211,55.4495,28918.0
2016-05-25 14:10:00,58.51,58.54,58.5,58.53,23555.0,55.459,55.4875,55.4495,55.478,23555.0
2016-05-25 14:20:00,58.54,58.56,58.52,58.55,26886.0,55.4875,55.5064,55.4685,55.4969,26886.0
2016-05-25 14:30:00,58.55,58.6,58.54,58.59,26532.0,55.4969,55.5443,55.4875,55.5349,26532.0
2016-05-25 14:40:00,58.6,58.62,58.51,58.51,22126.0,55.5443,55.5633,55.459,55.459,22126.0
2016-05-25 14:50:00,58.51,58.51,58.41,58.44,21162.0,55.459,55.459,55.3642,55.3927,21162.0
2016-05-25 15:00:00,58.44,58.47,58.39,58.47,29724.0,55.3927,55.4211,55.3453,55.4211,29724.0
2016-05-25 15:10:00,58.47,58.48,58.4,58.42,33994.0,55.4211,55.4306,55.3548,55.3737,33994.0
2016-05-25 15:20:00,58.42,58.55,58.41,58.54,37995.0,55.3737,55.4969,55.3642,55.4875,37995.0
2016-05-25 15:30:00,58.54,58.56,58.48,58.5,42620.0,55.4875,55.5064,55.4306,55.4495,42620.0
2016-05-25 15:40:00,58.5,58.5,58.39,58.42,62354.0,55.4495,55.4495,55.3453,55.3737,62354.0
2016-05-25 15:50:00,58.42,58.51,58.4,58.44,146332.0,55.3737,55.459,55.3548,55.3927,146332.0
2016-05-26 09:30:00,58.37,58.64,58.26,58.54,31113.0,55.3263,55.5822,55.2221,55.4875,31113.0
2016-05-26 09:40:00,58.56,58.74,58.54,58.64,25333.0,55.5064,55.677,55.4875,55.5822,25333.0
2016-05-26 09:50:00,58.61,58.67,58.55,58.58,19177.0,55.5538,55.6107,55.4969,55.5254,19177.0
2016-05-26 10:00:00,58.6,58.81,58.55,58.77,71756.0,55.5443,55.7434,55.4969,55.7055,71756.0
2016-05-26 10:10:00,58.78,58.86,58.75,58.78,27557.0,55.7149,55.7908,55.6865,55.7149,27557.0
2016-05-26 10:20:00,58.79,59.03,58.79,58.97,47827.0,55.7244,55.9519,55.7244,55.895,47827.0
2016-05-26 10:30:00,58.97,59.06,58.93,58.94,66513.0,55.895,55.9803,55.8571,55.8666,66513.0
2016-05-26 10:40:00,58.93,59.02,58.91,58.93,20631.0,55.8571,55.9424,55.8382,55.8571,20631.0
2016-05-26 10:50:00,58.94,58.95,58.81,58.89,25198.0,55.8666,55.8761,55.7434,55.8192,25198.0
2016-05-26 11:00:00,58.9,59.04,58.89,58.96,42144.0,55.8287,55.9614,55.8192,55.8856,42144.0
2016-05-26 11:10:00,58.96,59.04,58.96,58.96,20701.0,55.8856,55.9614,55.8856,55.8856,20701.0
2016-05-26 11:20:00,58.95,59.08,58.95,59.05,25894.0,55.8761,55.9993,55.8761,55.9709,25894.0
2016-05-26 11:30:00,59.04,59.17,59.0,59.15,23105.0,55.9614,56.0846,55.9235,56.0657,23105.0
2016-05-26 11:40:00,59.15,59.37,59.15,59.37,86725.0,56.0657,56.2742,56.0657,56.2742,86725.0
2016-05-26 11:50:00,59.35,59.4,59.31,59.38,54775.0,56.2552,56.3026,56.2173,56.2837,54775.0
2016-05-26 12:00:00,59.38,59.4,59.21,59.22,37626.0,56.2837,56.3026,56.1225,56.132,37626.0
2016-05-26 12:10:00,59.22,59.28,59.21,59.21,15489.0,56.132,56.1889,56.1225,56.1225,15489.0
2016-05-26 12:20:00,59.21,59.21,59.14,59.16,16910.0,56.1225,56.1225,56.0562,56.0751,16910.0
2016-05-26 12:30:00,59.16,59.16,59.12,59.14,6872.0,56.0751,56.0751,56.0372,56.0562,6872.0
2016-05-26 12:40:00,59.16,59.23,59.09,59.22,35373.0,56.0751,56.1415,56.0088,56.132,35373.0
2016-05-26 12:50:00,59.22,59.24,59.17,59.19,35766.0,56.132,56.151,56.0846,56.1036,35766.0
2016-05-26 13:00:00,59.2,59.21,59.14,59.16,13924.0,56.113,56.1225,56.0562,56.0751,13924.0
2016-05-26 13:10:00,59.16,59.28,59.14,59.25,14153.0,56.0751,56.1889,56.0562,56.1604,14153.0
2016-05-26 13:20:00,59.24,59.24,59.15,59.16,21483.0,56.151,56.151,56.0657,56.0751,21483.0
2016-05-26 13:30:00,59.15,59.24,59.12,59.22,16208.0,56.0657,56.151,56.0372,56.132,16208.0
2016-05-26 13:40:00,59.21,59.23,59.18,59.21,12530.0,56.1225,56.1415,56.0941,56.1225,12530.0
2016-05-26 13:50:00,59.21,59.22,59.18,59.22,18094.0,56.1225,56.132,56.0941,56.132,18094.0
2016-05-26 14:00:00,59.22,59.28,59.2,59.28,16278.0,56.132,56.1889,56.113,56.1889,16278.0
2016-05-26 14:10:00,59.28,59.31,59.26,59.31,22912.0,56.1889,56.2173,56.1699,56.2173,22912.0
2016-05-26 14:20:00,59.3,59.33,59.25,59.26,51677.0,56.2078,56.2363,56.1604,56.1699,51677.0
2016-05-26 14:30:00,59.26,59.27,59.24,59.27,35818.0,56.1699,56.1794,56.151,56.1794,35818.0
2016-05-26 14:40:00,59.26,59.27,59.21,59.26,39536.0,56.1699,56.1794,56.1225,56.1699,39536.0
2016-05-26 14:50:00,59.27,59.27,59.22,59.25,25652.0,56.1794,56.1794,56.132,56.1604,25652.0
2016-05-26 15:00:00,59.24,59.38,59.23,59.38,33246.0,56.151,56.2837,56.1415,56.2837,33246.0
2016-05-26 15:10:00,59.38,59.38,59.32,59.37,32542.0,56.2837,56.2837,56.2268,56.2742,32542.0
2016-05-26 15:20:00,59.37,59.38,59.32,59.32,34723.0,56.2742,56.2837,56.2268,56.2268,34723.0
2016-05-26 15:30:00,59.32,59.34,59.24,59.25,47079.0,56.2268,56.2457,56.151,56.1604,47079.0
2016-05-26 15:40:00,59.25,59.39,59.24,59.38,123060.0,56.1604,56.2931,56.151,56.2837,123060.0
2016-05-26 15:50:00,59.38,59.4,59.33,59.38,198767.0,56.2837,56.3026,56.2363,56.2837,198767.0
2016-05-27 09:30:00,59.41,59.53,59.24,59.39,44180.0,56.3121,56.4258,56.151,56.2931,44180.0
2016-05-27 09:40:00,59.38,59.54,59.32,59.4,33233.0,56.2837,56.4353,56.2268,56.3026,33233.0
2016-05-27 09:50:00,59.41,59.55,59.3,59.41,112763.0,56.3121,56.4448,56.2078,56.3121,112763.0
2016-05-27 10:00:00,59.4,59.43,59.2,59.37,67221.0,56.3026,56.3311,56.113,56.2742,67221.0
2016-05-27 10:10:00,59.36,59.36,59.07,59.18,69647.0,56.2647,56.2647,55.9898,56.0941,69647.0
2016-05-27 10:20:00,59.18,59.2,59.08,59.18,38391.0,56.0941,56.113,55.9993,56.0941,38391.0
2016-05-27 10:30:00,59.19,59.26,59.15,59.22,30060.0,56.1036,56.1699,56.0657,56.132,30060.0
2016-05-27 10:40:00,59.22,59.39,59.22,59.37,38540.0,56.132,56.2931,56.132,56.2742,38540.0
2016-05-27 10:50:00,59.36,59.45,59.35,59.4,37609.0,56.2647,56.35,56.2552,56.3026,37609.0
2016-05-27 11:00:00,59.4,59.43,59.37,59.38,24580.0,56.3026,56.3311,56.2742,56.2837,24580.0
2016-05-27 11:10:00,59.38,59.39,59.15,59.19,20692.0,56.2837,56.2931,56.0657,56.1036,20692.0
2016-05-27 11:20:00,59.18,59.41,59.18,59.41,27931.0,56.0941,56.3121,56.0941,56.3121,27931.0
2016-05-27 11:30:00,59.39,59.47,59.37,59.4,28014.0,56.2931,56.369,56.2742,56.3026,28014.0
2016-05-27 11:40:00,59.41,59.49,59.39,59.45,22182.0,56.3121,56.3879,56.2931,56.35,22182.0
2016-05-27 11:50:00,59.46,59.54,59.45,59.5,61732.0,56.3595,56.4353,56.35,56.3974,61732.0
2016-05-27 12:00:00,59.49,59.53,59.49,59.5,42077.0,56.3879,56.4258,56.3879,56.3974,42077.0
2016-05-27 12:10:00,59.5,59.61,59.5,59.6,73387.0,56.3974,56.5017,56.3974,56.4922,73387.0
2016-05-27 12:20:00,59.6,59.65,59.59,59.63,38418.0,56.4922,56.5396,56.4827,56.5206,38418.0
2016-05-27 12:30:00,59.63,59.66,59.58,59.59,29353.0,56.5206,56.5491,56.4732,56.4827,29353.0
2016-05-27 12:40:00,59.6,59.6,59.51,59.52,20590.0,56.4922,56.4922,56.4069,56.4164,20590.0
2016-05-27 12:50:00,59.52,59.52,59.45,59.48,21495.0,56.4164,56.4164,56.35,56.3784,21495.0
2016-05-27 13:00:00,59.48,59.54,59.47,59.52,20554.0,56.3784,56.4353,56.369,56.4164,20554.0
2016-05-27 13:10:00,59.51,59.58,59.5,59.51,7895.0,56.4069,56.4732,56.3974,56.4069,7895.0
2016-05-27 13:20:00,59.51,59.54,59.5,59.52,8562.0,56.4069,56.4353,56.3974,56.4164,8562.0
2016-05-27 13:30:00,59.52,59.53,59.29,59.29,71130.0,56.4164,56.4258,56.1984,56.1984,71130.0
2016-05-27 13:40:00,59.29,59.33,59.22,59.32,16568.0,56.1984,56.2363,56.132,56.2268,16568.0
2016-05-27 13:50:00,59.32,59.38,59.3,59.36,12161.0,56.2268,56.2837,56.2078,56.2647,12161.0
2016-05-27 14:00:00,59.36,59.37,59.32,59.36,33230.0,56.2647,56.2742,56.2268,56.2647,33230.0
2016-05-27 14:10:00,59.35,59.42,59.34,59.42,28055.0,56.2552,56.3216,56.2457,56.3216,28055.0
2016-05-27 14:20:00,59.41,59.5,59.4,59.49,19363.0,56.3121,56.3974,56.3026,56.3879,19363.0
2016-05-27 14:30:00,59.5,59.5,59.41,59.42,29619.0,56.3974,56.3974,56.3121,56.3216,29619.0
2016-05-27 14:40:00,59.42,59.44,59.36,59.39,29306.0,56.3216,56.3405,56.2647,56.2931,29306.0
2016-05-27 14:50:00,59.39,59.42,59.35,59.38,23694.0,56.2931,56.3216,56.2552,56.2837,23694.0
2016-05-27 15:00:00,59.37,59.41,59.37,59.39,32520.0,56.2742,56.3121,56.2742,56.2931,32520.0
2016-05-27 15:10:00,59.39,59.46,59.37,59.45,29048.0,56.2931,56.3595,56.2742,56.35,29048.0
2016-05-27 15:20:00,59.45,59.48,59.41,59.45,39417.0,56.35,56.3784,56.3121,56.35,39417.0
2016-05-27 15:30:00,59.45,59.52,59.45,59.5,64963.0,56.35,56.4164,56.35,56.3974,64963.0
2016-05-27 15:40:00,59.5,59.53,59.47,59.48,72666.0,56.3974,56.4258,56.369,56.3784,72666.0
2016-05-27 15:50:00,59.49,59.56,59.47,59.53,215243.0,56.3879,56.4543,56.369,56.4258,215243.0
2016-05-31 09:30:00,59.48,59.75,59.26,59.47,66350.0,56.3784,56.6344,56.1699,56.369,66350.0
2016-05-31 09:40:00,59.47,59.71,59.38,59.66,51378.0,56.369,56.5965,56.2837,56.5491,51378.0
2016-05-31 09:50:00,59.66,59.79,59.61,59.75,45737.0,56.5491,56.6723,56.5017,56.6344,45737.0
2016-05-31 10:00:00,59.75,59.86,59.73,59.85,37179.0,56.6344,56.7386,56.6154,56.7292,37179.0
2016-05-31 10:10:00,59.85,59.95,59.83,59.95,58949.0,56.7292,56.8239,56.7102,56.8239,58949.0
2016-05-31 10:20:00,59.95,60.02,59.95,59.97,71412.0,56.8239,56.8903,56.8239,56.8429,71412.0
2016-05-31 10:30:00,59.98,60.03,59.9,59.96,65715.0,56.8524,56.8998,56.7765,56.8334,65715.0
2016-05-31 10:40:00,59.97,59.98,59.79,59.96,84674.0,56.8429,56.8524,56.6723,56.8334,84674.0
2016-05-31 10:50:00,59.96,59.97,59.87,59.93,117342.0,56.8334,56.8429,56.7481,56.805,117342.0
2016-05-31 11:00:00,59.92,59.94,59.79,59.79,34628.0,56.7955,56.8145,56.6723,56.6723,34628.0
2016-05-31 11:10:00,59.78,59.87,59.76,59.81,93892.0,56.6628,56.7481,56.6438,56.6912,93892.0
2016-05-31 11:20:00,59.81,59.91,59.79,59.91,44977.0,56.6912,56.786,56.6723,56.786,44977.0
2016-05-31 11:30:00,59.91,59.93,59.82,59.89,60873.0,56.786,56.805,56.7007,56.7671,60873.0
2016-05-31 11:40:00,59.89,59.91,59.8,59.85,127838.0,56.7671,56.786,56.6818,56.7292,127838.0
2016-05-31 11:50:00,59.84,59.86,59.77,59.8,32161.0,56.7197,56.7386,56.6533,56.6818,32161.0
2016-05-31 12:00:00,59.79,59.83,59.78,59.8,54305.0,56.6723,56.7102,56.6628,56.6818,54305.0
2016-05-31 12:10:00,59.8,59.82,59.79,59.82,72778.0,56.6818,56.7007,56.6723,56.7007,72778.0
2016-05-31 12:20:00,59.82,59.82,59.72,59.75,33661.0,56.7007,56.7007,56.6059,56.6344,33661.0
2016-05-31 12:30:00,59.75,59.79,59.74,59.76,34519.0,56.6344,56.6723,56.6249,56.6438,34519.0
2016-05-31 12:40:00,59.76,59.83,59.76,59.83,23285.0,56.6438,56.7102,56.6438,56.7102,23285.0
2016-05-31 12:50:00,59.82,59.9,59.82,59.85,100219.0,56.7007,56.7765,56.7007,56.7292,100219.0
2016-05-31 13:00:00,59.86,59.87,59.84,59.84,62447.0,56.7386,56.7481,56.7197,56.7197,62447.0
2016-05-31 13:10:00,59.85,59.89,59.84,59.87,41341.0,56.7292,56.7671,56.7197,56.7481,41341.0
2016-05-31 13:20:00,59.88,59.91,59.87,59.9,42538.0,56.7576,56.786,56.7481,56.7765,42538.0
2016-05-31 13:30:00,59.91,59.93,59.88,59.89,33173.0,56.786,56.805,56.7576,56.7671,33173.0
2016-05-31 13:40:00,59.89,59.92,59.88,59.89,46433.0,56.7671,56.7955,56.7576,56.7671,46433.0
2016-05-31 13:50:00,59.89,59.92,59.89,59.9,38580.0,56.7671,56.7955,56.7671,56.7765,38580.0
2016-05-31 14:00:00,59.89,59.9,59.83,59.85,83521.0,56.7671,56.7765,56.7102,56.7292,83521.0
2016-05-31 14:10:00,59.84,59.85,59.77,59.79,36228.0,56.7197,56.7292,56.6533,56.6723,36228.0
2016-05-31 14:20:00,59.78,59.85,59.77,59.83,54680.0,56.6628,56.7292,56.6533,56.7102,54680.0
2016-05-31 14:30:00,59.83,59.91,59.82,59.89,49234.0,56.7102,56.786,56.7007,56.7671,49234.0
2016-05-31 14:40:00,59.89,59.93,59.86,59.92,31377.0,56.7671,56.805,56.7386,56.7955,31377.0
2016-05-31 14:50:00,59.91,59.95,59.9,59.92,44977.0,56.786,56.8239,56.7765,56.7955,44977.0
2016-05-31 15:00:00,59.92,59.98,59.9,59.94,44427.0,56.7955,56.8524,56.7765,56.8145,44427.0
2016-05-31 15:10:00,59.95,59.99,59.91,59.98,63219.0,56.8239,56.8619,56.786,56.8524,63219.0
2016-05-31 15:20:00,59.98,59.98,59.89,59.93,42617.0,56.8524,56.8524,56.7671,56.805,42617.0
2016-05-31 15:30:00,59.94,60.01,59.93,60.01,61016.0,56.8145,56.8808,56.805,56.8808,61016.0
2016-05-31 15:40:00,60.0,60.13,60.0,60.11,108026.0,56.8713,56.9945,56.8713,56.9756,108026.0
2016-05-31 15:50:00,60.11,60.18,60.08,60.09,227109.0,56.9756,57.0419,56.9472,56.9566,227109.0
2016-06-01 09:30:00,60.0,60.29,59.76,60.13,59850.0,56.8713,57.1462,56.6438,56.9945,59850.0
2016-06-01 09:40:00,60.09,60.28,60.09,60.24,38543.0,56.9566,57.1367,56.9566,57.0988,38543.0
2016-06-01 09:50:00,60.24,60.32,60.16,60.22,35507.0,57.0988,57.1746,57.023,57.0799,35507.0
2016-06-01 10:00:00,60.21,60.28,60.15,60.22,39158.0,57.0704,57.1367,57.0135,57.0799,39158.0
2016-06-01 10:10:00,60.23,60.25,60.14,60.19,30641.0,57.0893,57.1083,57.004,57.0514,30641.0
2016-06-01 10:20:00,60.18,60.23,60.08,60.17,35608.0,57.0419,57.0893,56.9472,57.0325,35608.0
2016-06-01 10:30:00,60.17,60.23,60.16,60.16,27766.0,57.0325,57.0893,57.023,57.023,27766.0
2016-06-01 10:40:00,60.17,60.2,60.14,60.2,43775.0,57.0325,57.0609,57.004,57.0609,43775.0
2016-06-01 10:50:00,60.19,60.2,60.11,60.15,24884.0,57.0514,57.0609,56.9756,57.0135,24884.0
2016-06-01 11:00:00,60.16,60.28,60.15,60.25,20213.0,57.023,57.1367,57.0135,57.1083,20213.0
2016-06-01 11:10:00,60.25,60.3,60.11,60.11,38806.0,57.1083,57.1557,56.9756,56.9756,38806.0
2016-06-01 11:20:00,60.11,60.14,59.99,60.14,18090.0,56.9756,57.004,56.8619,57.004,18090.0
2016-06-01 11:30:00,60.14,60.14,60.03,60.03,31488.0,57.004,57.004,56.8998,56.8998,31488.0
2016-06-01 11:40:00,60.04,60.08,60.01,60.03,11128.0,56.9092,56.9472,56.8808,56.8998,11128.0
2016-06-01 11:50:00,60.03,60.15,60.03,60.11,24660.0,56.8998,57.0135,56.8998,56.9756,24660.0
2016-06-01 12:00:00,60.1,60.16,60.07,60.11,29788.0,56.9661,57.023,56.9377,56.9756,29788.0
2016-06-01 12:10:00,60.11,60.11,60.03,60.05,19725.0,56.9756,56.9756,56.8998,56.9187,19725.0
2016-06-01 12:20:00,60.05,60.1,60.05,60.06,65916.0,56.9187,56.9661,56.9187,56.9282,65916.0
2016-06-01 12:30:00,60.07,60.14,60.07,60.1,27539.0,56.9377,57.004,56.9377,56.9661,27539.0
2016-06-01 12:40:00,60.1,60.16,60.09,60.15,13350.0,56.9661,57.023,56.9566,57.0135,13350.0
2016-06-01 12:50:00,60.14,60.21,60.13,60.18,41282.0,57.004,57.0704,56.9945,57.0419,41282.0
2016-06-01 13:00:00,60.18,60.2,60.15,60.19,14019.0,57.0419,57.0609,57.0135,57.0514,14019.0
2016-06-01 13:10:00,60.19,60.2,60.14,60.14,18515.0,57.0514,57.0609,57.004,57.004,18515.0
2016-06-01 13:20:00,60.14,60.15,60.11,60.13,14918.0,57.004,57.0135,56.9756,56.9945,14918.0
2016-06-01 13:30:00,60.13,60.13,60.05,60.05,12637.0,56.9945,56.9945,56.9187,56.9187,12637.0
2016-06-01 13:40:00,60.05,60.11,60.04,60.11,41186.0,56.9187,56.9756,56.9092,56.9756,41186.0
2016-06-01 13:50:00,60.11,60.15,60.1,60.14,23405.0,56.9756,57.0135,56.9661,57.004,23405.0
2016-06-01 14:00:00,60.14,60.15,60.1,60.11,21649.0,57.004,57.0135,56.9661,56.9756,21649.0
2016-06-01 14:10:00,60.11,60.21,60.1,60.21,17254.0,56.9756,57.0704,56.9661,57.0704,17254.0
2016-06-01 14:20:00,60.19,60.23,60.19,60.2,21070.0,57.0514,57.0893,57.0514,57.0609,21070.0
2016-06-01 14:30:00,60.2,60.21,60.1,60.11,21558.0,57.0609,57.0704,56.9661,56.9756,21558.0
2016-06-01 14:40:00,60.1,60.19,60.1,60.17,13960.0,56.9661,57.0514,56.9661,57.0325,13960.0
2016-06-01 14:50:00,60.17,60.18,60.13,60.16,37639.0,57.0325,57.0419,56.9945,57.023,37639.0
2016-06-01 15:00:00,60.17,60.18,60.1,60.1,62305.0,57.0325,57.0419,56.9661,56.9661,62305.0
2016-06-01 15:10:00,60.1,60.19,60.08,60.18,42176.0,56.9661,57.0514,56.9472,57.0419,42176.0
2016-06-01 15:20:00,60.18,60.22,60.17,60.2,24979.0,57.0419,57.0799,57.0325,57.0609,24979.0
2016-06-01 15:30:00,60.21,60.22,60.16,60.19,61356.0,57.0704,57.0799,57.023,57.0514,61356.0
2016-06-01 15:40:00,60.2,60.26,60.18,60.18,91228.0,57.0609,57.1178,57.0419,57.0419,91228.0
2016-06-01 15:50:00,60.19,60.32,60.18,60.29,217248.0,57.0514,57.1746,57.0419,57.1462,217248.0
2016-06-02 09:30:00,60.09,60.3,60.04,60.16,38298.0,56.9566,57.1557,56.9092,57.023,38298.0
2016-06-02 09:40:00,60.19,60.22,60.13,60.17,21006.0,57.0514,57.0799,56.9945,57.0325,21006.0
2016-06-02 09:50:00,60.17,60.24,60.07,60.09,35945.0,57.0325,57.0988,56.9377,56.9566,35945.0
2016-06-02 10:00:00,60.09,60.21,60.05,60.14,43515.0,56.9566,57.0704,56.9187,57.004,43515.0
2016-06-02 10:10:00,60.15,60.21,60.14,60.21,95522.0,57.0135,57.0704,57.004,57.0704,95522.0
2016-06-02 10:20:00,60.22,60.24,60.14,60.19,71584.0,57.0799,57.0988,57.004,57.0514,71584.0
2016-06-02 10:30:00,60.19,60.33,60.18,60.33,110082.0,57.0514,57.1841,57.0419,57.1841,110082.0
2016-06-02 10:40:00,60.32,60.32,60.24,60.3,26854.0,57.1746,57.1746,57.0988,57.1557,26854.0
2016-06-02 10:50:00,60.3,60.3,60.17,60.21,72149.0,57.1557,57.1557,57.0325,57.0704,72149.0
2016-06-02 11:00:00,60.22,60.23,59.89,59.95,76894.0,57.0799,57.0893,56.7671,56.8239,76894.0
2016-06-02 11:10:00,59.95,59.99,59.86,59.95,38341.0,56.8239,56.8619,56.7386,56.8239,38341.0
2016-06-02 11:20:00,59.95,60.07,59.92,60.02,55846.0,56.8239,56.9377,56.7955,56.8903,55846.0
2016-06-02 11:30:00,60.03,60.13,60.02,60.13,17320.0,56.8998,56.9945,56.8903,56.9945,17320.0
2016-06-02 11:40:00,60.14,60.22,60.13,60.16,21601.0,57.004,57.0799,56.9945,57.023,21601.0
2016-06-02 11:50:00,60.16,60.23,60.15,60.19,16372.0,57.023,57.0893,57.0135,57.0514,16372.0
2016-06-02 12:00:00,60.2,60.21,60.1,60.11,33475.0,57.0609,57.0704,56.9661,56.9756,33475.0
2016-06-02 12:10:00,60.1,60.12,60.09,60.1,20415.0,56.9661,56.9851,56.9566,56.9661,20415.0
2016-06-02 12:20:00,60.1,60.18,60.1,60.15,22378.0,56.9661,57.0419,56.9661,57.0135,22378.0
2016-06-02 12:30:00,60.15,60.21,60.11,60.19,27749.0,57.0135,57.0704,56.9756,57.0514,27749.0
2016-06-02 12:40:00,60.19,60.19,60.15,60.16,9543.0,57.0514,57.0514,57.0135,57.023,9543.0
2016-06-02 12:50:00,60.16,60.24,60.15,60.23,12514.0,57.023,57.0988,57.0135,57.0893,12514.0
2016-06-02 13:00:00,60.24,60.29,60.24,60.26,16522.0,57.0988,57.1462,57.0988,57.1178,16522.0
2016-06-02 13:10:00,60.26,60.26,60.23,60.25,8760.0,57.1178,57.1178,57.0893,57.1083,8760.0
2016-06-02 13:20:00,60.25,60.32,60.25,60.32,29173.0,57.1083,57.1746,57.1083,57.1746,29173.0
2016-06-02 13:30:00,60.33,60.35,60.26,60.3,22437.0,57.1841,57.2031,57.1178,57.1557,22437.0
2016-06-02 13:40:00,60.29,60.35,60.29,60.35,24253.0,57.1462,57.2031,57.1462,57.2031,24253.0
2016-06-02 13:50:00,60.34,60.46,60.33,60.43,26039.0,57.1936,57.3073,57.1841,57.2789,26039.0
2016-06-02 14:00:00,60.43,60.49,60.38,60.48,49275.0,57.2789,57.3358,57.2315,57.3263,49275.0
2016-06-02 14:10:00,60.48,60.54,60.48,60.51,14165.0,57.3263,57.3832,57.3263,57.3547,14165.0
2016-06-02 14:20:00,60.52,60.56,60.48,60.48,24068.0,57.3642,57.4021,57.3263,57.3263,24068.0
2016-06-02 14:30:00,60.49,60.5,60.35,60.35,43772.0,57.3358,57.3453,57.2031,57.2031,43772.0
2016-06-02 14:40:00,60.35,60.39,60.34,60.39,13896.0,57.2031,57.241,57.1936,57.241,13896.0
2016-06-02 14:50:00,60.39,60.47,60.38,60.46,42751.0,57.241,57.3168,57.2315,57.3073,42751.0
2016-06-02 15:00:00,60.47,60.48,60.41,60.43,43627.0,57.3168,57.3263,57.2599,57.2789,43627.0
2016-06-02 15:10:00,60.43,60.49,60.42,60.47,26984.0,57.2789,57.3358,57.2694,57.3168,26984.0
2016-06-02 15:20:00,60.47,60.51,60.45,60.5,31625.0,57.3168,57.3547,57.2979,57.3453,31625.0
2016-06-02 15:30:00,60.51,60.57,60.51,60.54,58508.0,57.3547,57.4116,57.3547,57.3832,58508.0
2016-06-02 15:40:00,60.53,60.54,60.48,60.5,52083.0,57.3737,57.3832,57.3263,57.3453,52083.0
2016-06-02 15:50:00,60.49,60.59,60.49,60.58,142812.0,57.3358,57.4306,57.3358,57.4211,142812.0
2016-06-03 09:30:00,61.05,61.58,61.0,61.36,77878.0,57.8666,58.3689,57.8192,58.1604,77878.0
2016-06-03 09:40:00,61.35,61.52,61.27,61.5,82372.0,58.1509,58.3121,58.0751,58.2931,82372.0
2016-06-03 09:50:00,61.5,61.59,61.41,61.55,62909.0,58.2931,58.3784,58.2078,58.3405,62909.0
2016-06-03 10:00:00,61.54,61.66,61.43,61.64,96321.0,58.331,58.4448,58.2268,58.4258,96321.0
2016-06-03 10:10:00,61.63,61.72,61.56,61.63,243847.0,58.4163,58.5016,58.35,58.4163,243847.0
2016-06-03 10:20:00,61.64,61.77,61.63,61.69,137757.0,58.4258,58.549,58.4163,58.4732,137757.0
2016-06-03 10:30:00,61.69,61.75,61.47,61.5,59326.0,58.4732,58.5301,58.2647,58.2931,59326.0
2016-06-03 10:40:00,61.5,61.63,61.5,61.57,96872.0,58.2931,58.4163,58.2931,58.3595,96872.0
2016-06-03 10:50:00,61.57,61.67,61.57,61.64,47051.0,58.3595,58.4542,58.3595,58.4258,47051.0
2016-06-03 11:00:00,61.65,61.7,61.51,61.6,98225.0,58.4353,58.4827,58.3026,58.3879,98225.0
2016-06-03 11:10:00,61.59,61.59,61.49,61.54,50951.0,58.3784,58.3784,58.2836,58.331,50951.0
2016-06-03 11:20:00,61.53,61.64,61.51,61.53,33426.0,58.3215,58.4258,58.3026,58.3215,33426.0
2016-06-03 11:30:00,61.53,61.65,61.52,61.58,37147.0,58.3215,58.4353,58.3121,58.3689,37147.0
2016-06-03 11:40:00,61.58,61.6,61.53,61.59,31593.0,58.3689,58.3879,58.3215,58.3784,31593.0
2016-06-03 11:50:00,61.6,61.61,61.51,61.58,27406.0,58.3879,58.3974,58.3026,58.3689,27406.0
2016-06-03 12:00:00,61.57,61.57,61.44,61.48,44615.0,58.3595,58.3595,58.2362,58.2742,44615.0
2016-06-03 12:10:00,61.48,61.52,61.47,61.51,35981.0,58.2742,58.3121,58.2647,58.3026,35981.0
2016-06-03 12:20:00,61.52,61.55,61.49,61.55,26907.0,58.3121,58.3405,58.2836,58.3405,26907.0
2016-06-03 12:30:00,61.56,61.61,61.53,61.57,23043.0,58.35,58.3974,58.3215,58.3595,23043.0
2016-06-03 12:40:00,61.58,61.58,61.53,61.53,18914.0,58.3689,58.3689,58.3215,58.3215,18914.0
2016-06-03 12:50:00,61.53,61.55,61.49,61.52,29007.0,58.3215,58.3405,58.2836,58.3121,29007.0
2016-06-03 13:00:00,61.52,61.55,61.5,61.52,26244.0,58.3121,58.3405,58.2931,58.3121,26244.0
2016-06-03 13:10:00,61.53,61.55,61.5,61.52,26819.0,58.3215,58.3405,58.2931,58.3121,26819.0
2016-06-03 13:20:00,61.53,61.56,61.51,61.52,33319.0,58.3215,58.35,58.3026,58.3121,33319.0
2016-06-03 13:30:00,61.52,61.55,61.45,61.55,30597.0,58.3121,58.3405,58.2457,58.3405,30597.0
2016-06-03 13:40:00,61.55,61.6,61.55,61.57,20292.0,58.3405,58.3879,58.3405,58.3595,20292.0
2016-06-03 13:50:00,61.57,61.59,61.51,61.56,64047.0,58.3595,58.3784,58.3026,58.35,64047.0
2016-06-03 14:00:00,61.56,61.67,61.56,61.67,36180.0,58.35,58.4542,58.35,58.4542,36180.0
2016-06-03 14:10:00,61.68,61.7,61.65,61.69,20450.0,58.4637,58.4827,58.4353,58.4732,20450.0
2016-06-03 14:20:00,61.68,61.78,61.68,61.77,28102.0,58.4637,58.5585,58.4637,58.549,28102.0
2016-06-03 14:30:00,61.78,61.84,61.77,61.81,27388.0,58.5585,58.6154,58.549,58.5869,27388.0
2016-06-03 14:40:00,61.82,61.84,61.71,61.71,32816.0,58.5964,58.6154,58.4922,58.4922,32816.0
2016-06-03 14:50:00,61.71,61.71,61.63,61.63,43772.0,58.4922,58.4922,58.4163,58.4163,43772.0
2016-06-03 15:00:00,61.63,61.67,61.56,61.56,33089.0,58.4163,58.4542,58.35,58.35,33089.0
2016-06-03 15:10:00,61.56,61.57,61.49,61.53,41663.0,58.35,58.3595,58.2836,58.3215,41663.0
2016-06-03 15:20:00,61.53,61.53,61.48,61.53,49789.0,58.3215,58.3215,58.2742,58.3215,49789.0
2016-06-03 15:30:00,61.52,61.57,61.49,61.54,65399.0,58.3121,58.3595,58.2836,58.331,65399.0
2016-06-03 15:40:00,61.54,61.59,61.48,61.58,110061.0,58.331,58.3784,58.2742,58.3689,110061.0
2016-06-03 15:50:00,61.58,61.62,61.48,61.55,202679.0,58.3689,58.4069,58.2742,58.3405,202679.0
2016-06-06 09:30:00,61.51,61.67,61.15,61.26,75999.0,58.3026,58.4542,57.9614,58.0656,75999.0
2016-06-06 09:40:00,61.27,61.44,61.26,61.31,24224.0,58.0751,58.2362,58.0656,58.113,24224.0
2016-06-06 09:50:00,61.32,61.56,61.29,61.56,32701.0,58.1225,58.35,58.0941,58.35,32701.0
2016-06-06 10:00:00,61.57,61.57,61.4,61.52,64639.0,58.3595,58.3595,58.1983,58.3121,64639.0
2016-06-06 10:10:00,61.5,61.6,61.5,61.57,22822.0,58.2931,58.3879,58.2931,58.3595,22822.0
2016-06-06 10:20:00,61.56,61.65,61.54,61.65,31056.0,58.35,58.4353,58.331,58.4353,31056.0
2016-06-06 10:30:00,61.65,61.68,61.58,61.66,82476.0,58.4353,58.4637,58.3689,58.4448,82476.0
2016-06-06 10:40:00,61.66,61.8,61.65,61.73,72181.0,58.4448,58.5775,58.4353,58.5111,72181.0
2016-06-06 10:50:00,61.72,61.72,61.6,61.6,26282.0,58.5016,58.5016,58.3879,58.3879,26282.0
2016-06-06 11:00:00,61.6,61.67,61.54,61.57,26768.0,58.3879,58.4542,58.331,58.3595,26768.0
2016-06-06 11:10:00,61.56,61.58,61.51,61.52,15553.0,58.35,58.3689,58.3026,58.3121,15553.0
2016-06-06 11:20:00,61.51,61.52,61.35,61.4,24970.0,58.3026,58.3121,58.1509,58.1983,24970.0
2016-06-06 11:30:00,61.41,61.42,61.35,61.37,22676.0,58.2078,58.2173,58.1509,58.1699,22676.0
2016-06-06 11:40:00,61.37,61.37,61.3,61.35,17148.0,58.1699,58.1699,58.1035,58.1509,17148.0
2016-06-06 11:50:00,61.34,61.42,61.28,61.28,17467.0,58.1415,58.2173,58.0846,58.0846,17467.0
2016-06-06 12:00:00,61.28,61.3,61.17,61.19,22906.0,58.0846,58.1035,57.9803,57.9993,22906.0
2016-06-06 12:10:00,61.19,61.19,61.1,61.17,24067.0,57.9993,57.9993,57.914,57.9803,24067.0
2016-06-06 12:20:00,61.16,61.17,61.12,61.17,14760.0,57.9708,57.9803,57.9329,57.9803,14760.0
2016-06-06 12:30:00,61.16,61.2,61.02,61.11,22301.0,57.9708,58.0088,57.8381,57.9234,22301.0
2016-06-06 12:40:00,61.11,61.12,61.05,61.06,26351.0,57.9234,57.9329,57.8666,57.8761,26351.0
2016-06-06 12:50:00,61.07,61.07,60.98,61.03,29198.0,57.8855,57.8855,57.8002,57.8476,29198.0
2016-06-06 13:00:00,61.02,61.16,61.01,61.14,17785.0,57.8381,57.9708,57.8287,57.9519,17785.0
2016-06-06 13:10:00,61.15,61.23,61.15,61.21,17866.0,57.9614,58.0372,57.9614,58.0182,17866.0
2016-06-06 13:20:00,61.21,61.23,61.17,61.18,12446.0,58.0182,58.0372,57.9803,57.9898,12446.0
2016-06-06 13:30:00,61.18,61.2,61.14,61.16,16242.0,57.9898,58.0088,57.9519,57.9708,16242.0
2016-06-06 13:40:00,61.16,61.21,61.15,61.17,15109.0,57.9708,58.0182,57.9614,57.9803,15109.0
2016-06-06 13:50:00,61.17,61.27,61.17,61.26,30565.0,57.9803,58.0751,57.9803,58.0656,30565.0
2016-06-06 14:00:00,61.26,61.27,61.22,61.24,21067.0,58.0656,58.0751,58.0277,58.0467,21067.0
2016-06-06 14:10:00,61.24,61.4,61.24,61.39,16131.0,58.0467,58.1983,58.0467,58.1888,16131.0
2016-06-06 14:20:00,61.39,61.44,61.37,61.42,22017.0,58.1888,58.2362,58.1699,58.2173,22017.0
2016-06-06 14:30:00,61.42,61.43,61.39,61.42,28642.0,58.2173,58.2268,58.1888,58.2173,28642.0
2016-06-06 14:40:00,61.43,61.43,61.37,61.4,22385.0,58.2268,58.2268,58.1699,58.1983,22385.0
2016-06-06 14:50:00,61.4,61.44,61.4,61.42,16618.0,58.1983,58.2362,58.1983,58.2173,16618.0
2016-06-06 15:00:00,61.42,61.43,61.35,61.36,19430.0,58.2173,58.2268,58.1509,58.1604,19430.0
2016-06-06 15:10:00,61.36,61.4,61.33,61.34,25428.0,58.1604,58.1983,58.132,58.1415,25428.0
2016-06-06 15:20:00,61.34,61.34,61.28,61.31,17098.0,58.1415,58.1415,58.0846,58.113,17098.0
2016-06-06 15:30:00,61.32,61.36,61.31,61.36,28905.0,58.1225,58.1604,58.113,58.1604,28905.0
2016-06-06 15:40:00,61.36,61.37,61.28,61.29,42031.0,58.1604,58.1699,58.0846,58.0941,42031.0
2016-06-06 15:50:00,61.29,61.3,61.24,61.29,79838.0,58.0941,58.1035,58.0467,58.0941,79838.0
2016-06-07 09:30:00,61.4,61.68,61.06,61.52,281830.0,58.1983,58.4637,57.8761,58.3121,281830.0
2016-06-07 09:40:00,61.55,61.65,61.45,61.64,45235.0,58.3405,58.4353,58.2457,58.4258,45235.0
2016-06-07 09:50:00,61.64,61.8,61.61,61.75,164800.0,58.4258,58.5775,58.3974,58.5301,164800.0
2016-06-07 10:00:00,61.75,61.82,61.67,61.77,54724.0,58.5301,58.5964,58.4542,58.549,54724.0
2016-06-07 10:10:00,61.76,61.77,61.49,61.51,47090.0,58.5396,58.549,58.2836,58.3026,47090.0
2016-06-07 10:20:00,61.52,61.58,61.51,61.56,54350.0,58.3121,58.3689,58.3026,58.35,54350.0
2016-06-07 10:30:00,61.56,61.7,61.52,61.66,63978.0,58.35,58.4827,58.3121,58.4448,63978.0
2016-06-07 10:40:00,61.65,61.72,61.63,61.67,56765.0,58.4353,58.5016,58.4163,58.4542,56765.0
2016-06-07 10:50:00,61.67,61.75,61.66,61.74,20922.0,58.4542,58.5301,58.4448,58.5206,20922.0
2016-06-07 11:00:00,61.73,61.82,61.71,61.81,13063.0,58.5111,58.5964,58.4922,58.5869,13063.0
2016-06-07 11:10:00,61.81,61.81,61.73,61.76,23503.0,58.5869,58.5869,58.5111,58.5396,23503.0
2016-06-07 11:20:00,61.75,61.8,61.74,61.77,18166.0,58.5301,58.5775,58.5206,58.549,18166.0
2016-06-07 11:30:00,61.77,61.79,61.71,61.75,17026.0,58.549,58.568,58.4922,58.5301,17026.0
2016-06-07 11:40:00,61.74,61.76,61.7,61.75,10989.0,58.5206,58.5396,58.4827,58.5301,10989.0
2016-06-07 11:50:00,61.75,61.75,61.68,61.68,9722.0,58.5301,58.5301,58.4637,58.4637,9722.0
2016-06-07 12:00:00,61.69,61.71,61.68,61.71,10724.0,58.4732,58.4922,58.4637,58.4922,10724.0
2016-06-07 12:10:00,61.7,61.71,61.67,61.69,11767.0,58.4827,58.4922,58.4542,58.4732,11767.0
2016-06-07 12:20:00,61.69,61.71,61.67,61.7,9890.0,58.4732,58.4922,58.4542,58.4827,9890.0
2016-06-07 12:30:00,61.7,61.7,61.64,61.64,10645.0,58.4827,58.4827,58.4258,58.4258,10645.0
2016-06-07 12:40:00,61.65,61.66,61.62,61.63,8000.0,58.4353,58.4448,58.4069,58.4163,8000.0
2016-06-07 12:50:00,61.62,61.63,61.55,61.57,11588.0,58.4069,58.4163,58.3405,58.3595,11588.0
2016-06-07 13:00:00,61.57,61.6,61.56,61.59,10956.0,58.3595,58.3879,58.35,58.3784,10956.0
2016-06-07 13:10:00,61.58,61.61,61.53,61.61,18721.0,58.3689,58.3974,58.3215,58.3974,18721.0
2016-06-07 13:20:00,61.6,61.62,61.59,61.6,12291.0,58.3879,58.4069,58.3784,58.3879,12291.0
2016-06-07 13:30:00,61.61,61.61,61.55,61.6,22381.0,58.3974,58.3974,58.3405,58.3879,22381.0
2016-06-07 13:40:00,61.59,61.6,61.53,61.54,25739.0,58.3784,58.3879,58.3215,58.331,25739.0
2016-06-07 13:50:00,61.54,61.54,61.49,61.51,27079.0,58.331,58.331,58.2836,58.3026,27079.0
2016-06-07 14:00:00,61.5,61.53,61.48,61.49,42126.0,58.2931,58.3215,58.2742,58.2836,42126.0
2016-06-07 14:10:00,61.5,61.54,61.49,61.5,31787.0,58.2931,58.331,58.2836,58.2931,31787.0
2016-06-07 14:20:00,61.5,61.55,61.5,61.53,27393.0,58.2931,58.3405,58.2931,58.3215,27393.0
2016-06-07 14:30:00,61.53,61.58,61.52,61.57,41090.0,58.3215,58.3689,58.3121,58.3595,41090.0
2016-06-07 14:40:00,61.57,61.6,61.54,61.57,119463.0,58.3595,58.3879,58.331,58.3595,119463.0
2016-06-07 14:50:00,61.57,61.58,61.51,61.55,103217.0,58.3595,58.3689,58.3026,58.3405,103217.0
2016-06-07 15:00:00,61.54,61.56,61.52,61.56,28588.0,58.331,58.35,58.3121,58.35,28588.0
2016-06-07 15:10:00,61.55,61.57,61.51,61.53,20107.0,58.3405,58.3595,58.3026,58.3215,20107.0
2016-06-07 15:20:00,61.53,61.54,61.49,61.51,29475.0,58.3215,58.331,58.2836,58.3026,29475.0
2016-06-07 15:30:00,61.52,61.53,61.49,61.51,57160.0,58.3121,58.3215,58.2836,58.3026,57160.0
2016-06-07 15:40:00,61.51,61.58,61.49,61.56,140539.0,58.3026,58.3689,58.2836,58.35,140539.0
2016-06-07 15:50:00,61.57,61.64,61.55,61.64,190097.0,58.3595,58.4258,58.3405,58.4258,190097.0
2016-06-08 09:30:00,61.5,61.75,61.49,61.66,32720.0,58.2931,58.5301,58.2836,58.4448,32720.0
2016-06-08 09:40:00,61.65,61.69,61.6,61.67,24919.0,58.4353,58.4732,58.3879,58.4542,24919.0
2016-06-08 09:50:00,61.67,61.73,61.63,61.69,25994.0,58.4542,58.5111,58.4163,58.4732,25994.0
2016-06-08 10:00:00,61.7,61.7,61.57,61.63,28570.0,58.4827,58.4827,58.3595,58.4163,28570.0
2016-06-08 10:10:00,61.63,61.67,61.55,61.57,21570.0,58.4163,58.4542,58.3405,58.3595,21570.0
2016-06-08 10:20:00,61.58,61.67,61.58,61.63,20060.0,58.3689,58.4542,58.3689,58.4163,20060.0
2016-06-08 10:30:00,61.63,61.65,61.6,61.63,24850.0,58.4163,58.4353,58.3879,58.4163,24850.0
2016-06-08 10:40:00,61.64,61.67,61.62,61.64,25420.0,58.4258,58.4542,58.4069,58.4258,25420.0
2016-06-08 10:50:00,61.64,61.7,61.63,61.68,31617.0,58.4258,58.4827,58.4163,58.4637,31617.0
2016-06-08 11:00:00,61.68,61.71,61.63,61.7,25017.0,58.4637,58.4922,58.4163,58.4827,25017.0
2016-06-08 11:10:00,61.7,61.71,61.65,61.7,53265.0,58.4827,58.4922,58.4353,58.4827,53265.0
2016-06-08 11:20:00,61.7,61.77,61.69,61.74,21898.0,58.4827,58.549,58.4732,58.5206,21898.0
2016-06-08 11:30:00,61.74,61.78,61.72,61.76,24759.0,58.5206,58.5585,58.5016,58.5396,24759.0
2016-06-08 11:40:00,61.76,61.87,61.76,61.87,59404.0,58.5396,58.6438,58.5396,58.6438,59404.0
2016-06-08 11:50:00,61.86,61.89,61.84,61.86,29276.0,58.6343,58.6628,58.6154,58.6343,29276.0
2016-06-08 12:00:00,61.87,61.87,61.83,61.85,23085.0,58.6438,58.6438,58.6059,58.6249,23085.0
2016-06-08 12:10:00,61.85,61.87,61.84,61.87,19464.0,58.6249,58.6438,58.6154,58.6438,19464.0
2016-06-08 12:20:00,61.87,61.87,61.83,61.86,35810.0,58.6438,58.6438,58.6059,58.6343,35810.0
2016-06-08 12:30:00,61.86,61.86,61.81,61.85,31122.0,58.6343,58.6343,58.5869,58.6249,31122.0
2016-06-08 12:40:00,61.84,61.85,61.74,61.77,42603.0,58.6154,58.6249,58.5206,58.549,42603.0
2016-06-08 12:50:00,61.78,61.78,61.7,61.72,36795.0,58.5585,58.5585,58.4827,58.5016,36795.0
2016-06-08 13:00:00,61.72,61.76,61.71,61.73,26125.0,58.5016,58.5396,58.4922,58.5111,26125.0
2016-06-08 13:10:00,61.72,61.76,61.72,61.75,24570.0,58.5016,58.5396,58.5016,58.5301,24570.0
2016-06-08 13:20:00,61.75,61.75,61.7,61.71,14716.0,58.5301,58.5301,58.4827,58.4922,14716.0
2016-06-08 13:30:00,61.71,61.74,61.7,61.73,21043.0,58.4922,58.5206,58.4827,58.5111,21043.0
2016-06-08 13:40:00,61.74,61.74,61.71,61.72,9406.0,58.5206,58.5206,58.4922,58.5016,9406.0
2016-06-08 13:50:00,61.72,61.76,61.71,61.75,55051.0,58.5016,58.5396,58.4922,58.5301,55051.0
2016-06-08 14:00:00,61.75,61.8,61.74,61.79,35482.0,58.5301,58.5775,58.5206,58.568,35482.0
2016-06-08 14:10:00,61.79,61.93,61.79,61.93,56743.0,58.568,58.7007,58.568,58.7007,56743.0
2016-06-08 14:20:00,61.92,61.92,61.87,61.91,18470.0,58.6912,58.6912,58.6438,58.6817,18470.0
2016-06-08 14:30:00,61.91,61.94,61.91,61.94,14200.0,58.6817,58.7102,58.6817,58.7102,14200.0
2016-06-08 14:40:00,61.93,61.95,61.92,61.93,20101.0,58.7007,58.7196,58.6912,58.7007,20101.0
2016-06-08 14:50:00,61.93,61.93,61.91,61.92,14200.0,58.7007,58.7007,58.6817,58.6912,14200.0
2016-06-08 15:00:00,61.91,61.92,61.88,61.9,23802.0,58.6817,58.6912,58.6533,58.6723,23802.0
2016-06-08 15:10:00,61.9,61.9,61.83,61.84,31006.0,58.6723,58.6723,58.6059,58.6154,31006.0
2016-06-08 15:20:00,61.83,61.89,61.8,61.88,90912.0,58.6059,58.6628,58.5775,58.6533,90912.0
2016-06-08 15:30:00,61.88,61.91,61.85,61.91,58915.0,58.6533,58.6817,58.6249,58.6817,58915.0
2016-06-08 15:40:00,61.91,61.97,61.89,61.96,104983.0,58.6817,58.7386,58.6628,58.7291,104983.0
2016-06-08 15:50:00,61.96,62.02,61.93,62.01,262244.0,58.7291,58.786,58.7007,58.7765,262244.0
2016-06-09 09:30:00,61.96,62.48,61.96,62.19,33991.0,58.7291,59.222,58.7291,58.9471,33991.0
2016-06-09 09:40:00,62.18,62.21,62.02,62.07,34359.0,58.9377,58.9661,58.786,58.8334,34359.0
2016-06-09 09:50:00,62.08,62.21,62.0,62.21,21129.0,58.8429,58.9661,58.767,58.9661,21129.0
2016-06-09 10:00:00,62.22,62.25,62.13,62.22,29118.0,58.9756,59.004,58.8903,58.9756,29118.0
2016-06-09 10:10:00,62.22,62.36,62.2,62.28,50570.0,58.9756,59.1083,58.9566,59.0324,50570.0
2016-06-09 10:20:00,62.26,62.28,62.19,62.21,15573.0,59.0135,59.0324,58.9471,58.9661,15573.0
2016-06-09 10:30:00,62.2,62.33,62.2,62.32,15377.0,58.9566,59.0798,58.9566,59.0704,15377.0
2016-06-09 10:40:00,62.34,62.39,62.3,62.38,18290.0,59.0893,59.1367,59.0514,59.1272,18290.0
2016-06-09 10:50:00,62.39,62.42,62.33,62.34,29647.0,59.1367,59.1651,59.0798,59.0893,29647.0
2016-06-09 11:00:00,62.32,62.4,62.31,62.4,24735.0,59.0704,59.1462,59.0609,59.1462,24735.0
2016-06-09 11:10:00,62.39,62.39,62.31,62.36,27107.0,59.1367,59.1367,59.0609,59.1083,27107.0
2016-06-09 11:20:00,62.36,62.36,62.22,62.23,24847.0,59.1083,59.1083,58.9756,58.985,24847.0
2016-06-09 11:30:00,62.23,62.35,62.23,62.28,14181.0,58.985,59.0988,58.985,59.0324,14181.0
2016-06-09 11:40:00,62.27,62.3,62.25,62.28,17108.0,59.023,59.0514,59.004,59.0324,17108.0
2016-06-09 11:50:00,62.28,62.28,62.22,62.26,25414.0,59.0324,59.0324,58.9756,59.0135,25414.0
2016-06-09 12:00:00,62.27,62.28,62.2,62.25,62555.0,59.023,59.0324,58.9566,59.004,62555.0
2016-06-09 12:10:00,62.25,62.39,62.24,62.36,63256.0,59.004,59.1367,58.9945,59.1083,63256.0
2016-06-09 12:20:00,62.36,62.37,62.34,62.37,21617.0,59.1083,59.1177,59.0893,59.1177,21617.0
2016-06-09 12:30:00,62.37,62.49,62.37,62.47,86923.0,59.1177,59.2315,59.1177,59.2125,86923.0
2016-06-09 12:40:00,62.48,62.5,62.46,62.47,24158.0,59.222,59.241,59.2031,59.2125,24158.0
2016-06-09 12:50:00,62.46,62.55,62.46,62.55,80131.0,59.2031,59.2884,59.2031,59.2884,80131.0
2016-06-09 13:00:00,62.54,62.58,62.53,62.56,28234.0,59.2789,59.3168,59.2694,59.2978,28234.0
2016-06-09 13:10:00,62.56,62.59,62.53,62.56,16872.0,59.2978,59.3263,59.2694,59.2978,16872.0
2016-06-09 13:20:00,62.56,62.65,62.56,62.64,40173.0,59.2978,59.3831,59.2978,59.3737,40173.0
2016-06-09 13:30:00,62.64,62.68,62.63,62.65,32580.0,59.3737,59.4116,59.3642,59.3831,32580.0
2016-06-09 13:40:00,62.65,62.7,62.64,62.7,29927.0,59.3831,59.4305,59.3737,59.4305,29927.0
2016-06-09 13:50:00,62.7,62.71,62.62,62.65,148480.0,59.4305,59.44,59.3547,59.3831,148480.0
2016-06-09 14:00:00,62.66,62.67,62.63,62.64,24418.0,59.3926,59.4021,59.3642,59.3737,24418.0
2016-06-09 14:10:00,62.64,62.65,62.6,62.61,43739.0,59.3737,59.3831,59.3358,59.3452,43739.0
2016-06-09 14:20:00,62.61,62.67,62.6,62.65,27633.0,59.3452,59.4021,59.3358,59.3831,27633.0
2016-06-09 14:30:00,62.66,62.69,62.64,62.69,15722.0,59.3926,59.4211,59.3737,59.4211,15722.0
2016-06-09 14:40:00,62.69,62.81,62.68,62.79,48691.0,59.4211,59.5348,59.4116,59.5158,48691.0
2016-06-09 14:50:00,62.8,62.83,62.76,62.81,130997.0,59.5253,59.5538,59.4874,59.5348,130997.0
2016-06-09 15:00:00,62.8,62.83,62.76,62.78,80685.0,59.5253,59.5538,59.4874,59.5064,80685.0
2016-06-09 15:10:00,62.77,62.79,62.73,62.78,71512.0,59.4969,59.5158,59.459,59.5064,71512.0
2016-06-09 15:20:00,62.78,62.81,62.76,62.78,62948.0,59.5064,59.5348,59.4874,59.5064,62948.0
2016-06-09 15:30:00,62.78,62.98,62.77,62.98,55783.0,59.5064,59.6959,59.4969,59.6959,55783.0
2016-06-09 15:40:00,62.98,63.03,62.93,62.99,117332.0,59.6959,59.7433,59.6485,59.7054,117332.0
2016-06-09 15:50:00,62.99,62.99,62.9,62.98,326823.0,59.7054,59.7054,59.6201,59.6959,326823.0
2016-06-10 09:30:00,62.92,63.26,62.65,62.92,58297.0,59.6391,59.9613,59.3831,59.6391,58297.0
2016-06-10 09:40:00,62.91,62.96,62.71,62.86,53620.0,59.6296,59.677,59.44,59.5822,53620.0
2016-06-10 09:50:00,62.86,63.0,62.81,62.95,29503.0,59.5822,59.7149,59.5348,59.6675,29503.0
2016-06-10 10:00:00,62.97,63.02,62.88,63.02,29588.0,59.6865,59.7339,59.6012,59.7339,29588.0
2016-06-10 10:10:00,63.03,63.12,63.02,63.11,62479.0,59.7433,59.8286,59.7339,59.8192,62479.0
2016-06-10 10:20:00,63.1,63.22,63.04,63.21,36709.0,59.8097,59.9234,59.7528,59.9139,36709.0
2016-06-10 10:30:00,63.22,63.22,63.13,63.15,30292.0,59.9234,59.9234,59.8381,59.8571,30292.0
2016-06-10 10:40:00,63.14,63.15,63.03,63.05,35738.0,59.8476,59.8571,59.7433,59.7623,35738.0
2016-06-10 10:50:00,63.07,63.19,63.06,63.16,32252.0,59.7812,59.895,59.7718,59.8666,32252.0
2016-06-10 11:00:00,63.16,63.18,63.07,63.12,24775.0,59.8666,59.8855,59.7812,59.8286,24775.0
2016-06-10 11:10:00,63.14,63.19,63.06,63.07,50325.0,59.8476,59.895,59.7718,59.7812,50325.0
2016-06-10 11:20:00,63.08,63.08,62.94,62.98,25174.0,59.7907,59.7907,59.658,59.6959,25174.0
2016-06-10 11:30:00,63.0,63.05,62.98,63.0,36070.0,59.7149,59.7623,59.6959,59.7149,36070.0
2016-06-10 11:40:00,63.01,63.04,62.97,63.0,46539.0,59.7244,59.7528,59.6865,59.7149,46539.0
2016-06-10 11:50:00,63.0,63.11,62.98,63.11,33152.0,59.7149,59.8192,59.6959,59.8192,33152.0
2016-06-10 12:00:00,63.11,63.14,63.06,63.08,22345.0,59.8192,59.8476,59.7718,59.7907,22345.0
2016-06-10 12:10:00,63.08,63.14,62.99,63.0,16909.0,59.7907,59.8476,59.7054,59.7149,16909.0
2016-06-10 12:20:00,63.0,63.02,62.96,62.96,31608.0,59.7149,59.7339,59.677,59.677,31608.0
2016-06-10 12:30:00,62.95,63.04,62.94,63.01,31137.0,59.6675,59.7528,59.658,59.7244,31137.0
2016-06-10 12:40:00,63.02,63.04,63.0,63.0,14149.0,59.7339,59.7528,59.7149,59.7149,14149.0
2016-06-10 12:50:00,63.01,63.05,63.01,63.03,18176.0,59.7244,59.7623,59.7244,59.7433,18176.0
2016-06-10 13:00:00,63.03,63.05,63.0,63.05,14933.0,59.7433,59.7623,59.7149,59.7623,14933.0
2016-06-10 13:10:00,63.05,63.08,63.01,63.07,13656.0,59.7623,59.7907,59.7244,59.7812,13656.0
2016-06-10 13:20:00,63.07,63.12,63.06,63.06,29658.0,59.7812,59.8286,59.7718,59.7718,29658.0
2016-06-10 13:30:00,63.05,63.06,62.96,62.98,77774.0,59.7623,59.7718,59.677,59.6959,77774.0
2016-06-10 13:40:00,62.98,62.99,62.87,62.88,36125.0,59.6959,59.7054,59.5917,59.6012,36125.0
2016-06-10 13:50:00,62.88,62.98,62.87,62.93,49877.0,59.6012,59.6959,59.5917,59.6485,49877.0
2016-06-10 14:00:00,62.93,62.99,62.92,62.93,46857.0,59.6485,59.7054,59.6391,59.6485,46857.0
2016-06-10 14:10:00,62.93,62.96,62.89,62.91,47604.0,59.6485,59.677,59.6106,59.6296,47604.0
2016-06-10 14:20:00,62.91,63.0,62.9,62.98,35633.0,59.6296,59.7149,59.6201,59.6959,35633.0
2016-06-10 14:30:00,62.98,62.99,62.91,62.96,38315.0,59.6959,59.7054,59.6296,59.677,38315.0
2016-06-10 14:40:00,62.96,62.98,62.9,62.92,25455.0,59.677,59.6959,59.6201,59.6391,25455.0
2016-06-10 14:50:00,62.92,62.94,62.89,62.9,25468.0,59.6391,59.658,59.6106,59.6201,25468.0
2016-06-10 15:00:00,62.91,62.91,62.84,62.91,24806.0,59.6296,59.6296,59.5632,59.6296,24806.0
2016-06-10 15:10:00,62.9,62.9,62.83,62.85,27356.0,59.6201,59.6201,59.5538,59.5727,27356.0
2016-06-10 15:20:00,62.85,62.91,62.8,62.83,61632.0,59.5727,59.6296,59.5253,59.5538,61632.0
2016-06-10 15:30:00,62.84,62.96,62.84,62.95,38015.0,59.5632,59.677,59.5632,59.6675,38015.0
2016-06-10 15:40:00,62.94,63.12,62.93,63.12,65913.0,59.658,59.8286,59.6485,59.8286,65913.0
2016-06-10 15:50:00,63.11,63.11,62.98,63.02,178329.0,59.8192,59.8192,59.6959,59.7339,178329.0
2016-06-13 09:30:00,63.04,63.44,62.96,63.11,61288.0,59.7528,60.132,59.677,59.8192,61288.0
2016-06-13 09:40:00,63.11,63.11,62.66,62.72,49771.0,59.8192,59.8192,59.3926,59.4495,49771.0
2016-06-13 09:50:00,62.74,62.82,62.57,62.76,66385.0,59.4685,59.5443,59.3073,59.4874,66385.0
2016-06-13 10:00:00,62.75,62.86,62.72,62.76,45193.0,59.4779,59.5822,59.4495,59.4874,45193.0
2016-06-13 10:10:00,62.76,62.8,62.67,62.71,39779.0,59.4874,59.5253,59.4021,59.44,39779.0
2016-06-13 10:20:00,62.72,62.91,62.67,62.85,39939.0,59.4495,59.6296,59.4021,59.5727,39939.0
2016-06-13 10:30:00,62.86,62.95,62.81,62.91,55344.0,59.5822,59.6675,59.5348,59.6296,55344.0
2016-06-13 10:40:00,62.9,62.94,62.85,62.93,28401.0,59.6201,59.658,59.5727,59.6485,28401.0
2016-06-13 10:50:00,62.94,62.95,62.85,62.93,21893.0,59.658,59.6675,59.5727,59.6485,21893.0
2016-06-13 11:00:00,62.93,62.95,62.81,62.82,45944.0,59.6485,59.6675,59.5348,59.5443,45944.0
2016-06-13 11:10:00,62.84,62.86,62.77,62.82,21372.0,59.5632,59.5822,59.4969,59.5443,21372.0
2016-06-13 11:20:00,62.83,62.84,62.77,62.82,25761.0,59.5538,59.5632,59.4969,59.5443,25761.0
2016-06-13 11:30:00,62.81,62.85,62.72,62.72,24945.0,59.5348,59.5727,59.4495,59.4495,24945.0
2016-06-13 11:40:00,62.71,62.8,62.71,62.76,25810.0,59.44,59.5253,59.44,59.4874,25810.0
2016-06-13 11:50:00,62.76,62.8,62.73,62.76,40667.0,59.4874,59.5253,59.459,59.4874,40667.0
2016-06-13 12:00:00,62.77,62.82,62.74,62.8,24639.0,59.4969,59.5443,59.4685,59.5253,24639.0
2016-06-13 12:10:00,62.81,62.84,62.8,62.82,13608.0,59.5348,59.5632,59.5253,59.5443,13608.0
2016-06-13 12:20:00,62.81,62.91,62.78,62.91,33121.0,59.5348,59.6296,59.5064,59.6296,33121.0
2016-06-13 12:30:00,62.91,62.95,62.86,62.86,20632.0,59.6296,59.6675,59.5822,59.5822,20632.0
2016-06-13 12:40:00,62.86,62.92,62.86,62.92,18474.0,59.5822,59.6391,59.5822,59.6391,18474.0
2016-06-13 12:50:00,62.92,62.99,62.91,62.94,19080.0,59.6391,59.7054,59.6296,59.658,19080.0
2016-06-13 13:00:00,62.94,62.94,62.87,62.88,11856.0,59.658,59.658,59.5917,59.6012,11856.0
2016-06-13 13:10:00,62.89,62.9,62.78,62.79,22554.0,59.6106,59.6201,59.5064,59.5158,22554.0
2016-06-13 13:20:00,62.8,62.83,62.76,62.8,29985.0,59.5253,59.5538,59.4874,59.5253,29985.0
2016-06-13 13:30:00,62.81,62.81,62.69,62.7,27676.0,59.5348,59.5348,59.4211,59.4305,27676.0
2016-06-13 13:40:00,62.69,62.78,62.67,62.73,20314.0,59.4211,59.5064,59.4021,59.459,20314.0
2016-06-13 13:50:00,62.73,62.74,62.64,62.69,26358.0,59.459,59.4685,59.3737,59.4211,26358.0
2016-06-13 14:00:00,62.69,62.8,62.66,62.77,27266.0,59.4211,59.5253,59.3926,59.4969,27266.0
2016-06-13 14:10:00,62.77,62.88,62.76,62.87,44845.0,59.4969,59.6012,59.4874,59.5917,44845.0
2016-06-13 14:20:00,62.87,62.9,62.81,62.88,30234.0,59.5917,59.6201,59.5348,59.6012,30234.0
2016-06-13 14:30:00,62.88,62.88,62.79,62.81,22398.0,59.6012,59.6012,59.5158,59.5348,22398.0
2016-06-13 14:40:00,62.81,62.86,62.8,62.8,21749.0,59.5348,59.5822,59.5253,59.5253,21749.0
2016-06-13 14:50:00,62.8,62.82,62.74,62.74,29550.0,59.5253,59.5443,59.4685,59.4685,29550.0
2016-06-13 15:00:00,62.73,62.74,62.67,62.67,31205.0,59.459,59.4685,59.4021,59.4021,31205.0
2016-06-13 15:10:00,62.68,62.71,62.6,62.67,41994.0,59.4116,59.44,59.3358,59.4021,41994.0
2016-06-13 15:20:00,62.68,62.7,62.63,62.68,41038.0,59.4116,59.4305,59.3642,59.4116,41038.0
2016-06-13 15:30:00,62.67,62.71,62.63,62.66,62191.0,59.4021,59.44,59.3642,59.3926,62191.0
2016-06-13 15:40:00,62.65,62.69,62.59,62.59,147547.0,59.3831,59.4211,59.3263,59.3263,147547.0
2016-06-13 15:50:00,62.59,62.66,62.58,62.63,210400.0,59.3263,59.3926,59.3168,59.3642,210400.0
2016-06-14 09:30:00,62.71,62.81,62.35,62.53,30807.0,59.44,59.5348,59.0988,59.2694,30807.0
2016-06-14 09:40:00,62.53,62.82,62.53,62.64,23275.0,59.2694,59.5443,59.2694,59.3737,23275.0
2016-06-14 09:50:00,62.64,62.79,62.51,62.57,26273.0,59.3737,59.5158,59.2504,59.3073,26273.0
2016-06-14 10:00:00,62.57,62.62,62.49,62.54,32793.0,59.3073,59.3547,59.2315,59.2789,32793.0
2016-06-14 10:10:00,62.54,62.66,62.51,62.64,14249.0,59.2789,59.3926,59.2504,59.3737,14249.0
2016-06-14 10:20:00,62.62,62.66,62.55,62.65,21451.0,59.3547,59.3926,59.2884,59.3831,21451.0
2016-06-14 10:30:00,62.65,62.7,62.61,62.63,34221.0,59.3831,59.4305,59.3452,59.3642,34221.0
2016-06-14 10:40:00,62.63,62.77,62.63,62.68,16574.0,59.3642,59.4969,59.3642,59.4116,16574.0
2016-06-14 10:50:00,62.69,62.72,62.66,62.69,21997.0,59.4211,59.4495,59.3926,59.4211,21997.0
2016-06-14 11:00:00,62.69,62.88,62.64,62.88,27300.0,59.4211,59.6012,59.3737,59.6012,27300.0
2016-06-14 11:10:00,62.89,62.96,62.81,62.85,24869.0,59.6106,59.677,59.5348,59.5727,24869.0
2016-06-14 11:20:00,62.86,62.91,62.82,62.83,12549.0,59.5822,59.6296,59.5443,59.5538,12549.0
2016-06-14 11:30:00,62.84,62.84,62.73,62.83,22561.0,59.5632,59.5632,59.459,59.5538,22561.0
2016-06-14 11:40:00,62.83,62.9,62.83,62.85,13383.0,59.5538,59.6201,59.5538,59.5727,13383.0
2016-06-14 11:50:00,62.85,62.88,62.83,62.85,10810.0,59.5727,59.6012,59.5538,59.5727,10810.0
2016-06-14 12:00:00,62.85,62.89,62.82,62.85,16076.0,59.5727,59.6106,59.5443,59.5727,16076.0
2016-06-14 12:10:00,62.86,62.94,62.85,62.94,13885.0,59.5822,59.658,59.5727,59.658,13885.0
2016-06-14 12:20:00,62.95,63.03,62.94,63.02,18385.0,59.6675,59.7433,59.658,59.7339,18385.0
2016-06-14 12:30:00,63.01,63.01,62.94,62.95,10496.0,59.7244,59.7244,59.658,59.6675,10496.0
2016-06-14 12:40:00,62.96,62.96,62.88,62.91,13772.0,59.677,59.677,59.6012,59.6296,13772.0
2016-06-14 12:50:00,62.93,62.94,62.86,62.88,19288.0,59.6485,59.658,59.5822,59.6012,19288.0
2016-06-14 13:00:00,62.88,62.88,62.78,62.78,19708.0,59.6012,59.6012,59.5064,59.5064,19708.0
2016-06-14 13:10:00,62.79,62.83,62.78,62.8,19103.0,59.5158,59.5538,59.5064,59.5253,19103.0
2016-06-14 13:20:00,62.8,62.84,62.79,62.8,36186.0,59.5253,59.5632,59.5158,59.5253,36186.0
2016-06-14 13:30:00,62.8,62.85,62.79,62.82,28928.0,59.5253,59.5727,59.5158,59.5443,28928.0
2016-06-14 13:40:00,62.81,62.81,62.75,62.75,13270.0,59.5348,59.5348,59.4779,59.4779,13270.0
2016-06-14 13:50:00,62.75,62.79,62.71,62.72,17390.0,59.4779,59.5158,59.44,59.4495,17390.0
2016-06-14 14:00:00,62.71,62.74,62.67,62.69,24230.0,59.44,59.4685,59.4021,59.4211,24230.0
2016-06-14 14:10:00,62.69,62.73,62.64,62.72,20196.0,59.4211,59.459,59.3737,59.4495,20196.0
2016-06-14 14:20:00,62.72,62.81,62.69,62.81,39043.0,59.4495,59.5348,59.4211,59.5348,39043.0
2016-06-14 14:30:00,62.81,62.81,62.7,62.72,14013.0,59.5348,59.5348,59.4305,59.4495,14013.0
2016-06-14 14:40:00,62.73,62.8,62.71,62.73,19691.0,59.459,59.5253,59.44,59.459,19691.0
2016-06-14 14:50:00,62.72,62.74,62.65,62.66,14455.0,59.4495,59.4685,59.3831,59.3926,14455.0
2016-06-14 15:00:00,62.67,62.79,62.62,62.78,31838.0,59.4021,59.5158,59.3547,59.5064,31838.0
2016-06-14 15:10:00,62.78,62.86,62.74,62.83,27793.0,59.5064,59.5822,59.4685,59.5538,27793.0
2016-06-14 15:20:00,62.83,62.89,62.77,62.89,34588.0,59.5538,59.6106,59.4969,59.6106,34588.0
2016-06-14 15:30:00,62.89,62.92,62.81,62.86,51464.0,59.6106,59.6391,59.5348,59.5822,51464.0
2016-06-14 15:40:00,62.86,62.93,62.81,62.82,76667.0,59.5822,59.6485,59.5348,59.5443,76667.0
2016-06-14 15:50:00,62.81,63.0,62.8,62.98,189973.0,59.5348,59.7149,59.5253,59.6959,189973.0
2016-06-15 09:30:00,63.0,63.03,62.75,62.87,44994.0,59.7149,59.7433,59.4779,59.5917,44994.0
2016-06-15 09:40:00,62.92,62.93,62.68,62.68,36201.0,59.6391,59.6485,59.4116,59.4116,36201.0
2016-06-15 09:50:00,62.69,62.75,62.64,62.69,65823.0,59.4211,59.4779,59.3737,59.4211,65823.0
2016-06-15 10:00:00,62.68,62.77,62.65,62.7,48850.0,59.4116,59.4969,59.3831,59.4305,48850.0
2016-06-15 10:10:00,62.71,62.72,62.55,62.56,31083.0,59.44,59.4495,59.2884,59.2978,31083.0
2016-06-15 10:20:00,62.57,62.61,62.43,62.47,57033.0,59.3073,59.3452,59.1746,59.2125,57033.0
2016-06-15 10:30:00,62.47,62.52,62.41,62.51,64192.0,59.2125,59.2599,59.1557,59.2504,64192.0
2016-06-15 10:40:00,62.52,62.55,62.48,62.52,30002.0,59.2599,59.2884,59.222,59.2599,30002.0
2016-06-15 10:50:00,62.51,62.52,62.31,62.32,27302.0,59.2504,59.2599,59.0609,59.0704,27302.0
2016-06-15 11:00:00,62.31,62.31,62.16,62.17,50265.0,59.0609,59.0609,58.9187,58.9282,50265.0
2016-06-15 11:10:00,62.17,62.23,62.12,62.14,47925.0,58.9282,58.985,58.8808,58.8997,47925.0
2016-06-15 11:20:00,62.14,62.37,62.14,62.37,30174.0,58.8997,59.1177,58.8997,59.1177,30174.0
2016-06-15 11:30:00,62.37,62.41,62.32,62.35,20676.0,59.1177,59.1557,59.0704,59.0988,20676.0
2016-06-15 11:40:00,62.36,62.38,62.24,62.26,20432.0,59.1083,59.1272,58.9945,59.0135,20432.0
2016-06-15 11:50:00,62.27,62.28,62.2,62.26,14873.0,59.023,59.0324,58.9566,59.0135,14873.0
2016-06-15 12:00:00,62.26,62.32,62.24,62.28,22219.0,59.0135,59.0704,58.9945,59.0324,22219.0
2016-06-15 12:10:00,62.28,62.29,62.24,62.24,18963.0,59.0324,59.0419,58.9945,58.9945,18963.0
2016-06-15 12:20:00,62.24,62.24,62.13,62.13,19262.0,58.9945,58.9945,58.8903,58.8903,19262.0
2016-06-15 12:30:00,62.13,62.2,62.11,62.15,25363.0,58.8903,58.9566,58.8713,58.9092,25363.0
2016-06-15 12:40:00,62.16,62.18,62.14,62.17,32463.0,58.9187,58.9377,58.8997,58.9282,32463.0
2016-06-15 12:50:00,62.16,62.17,62.14,62.16,23883.0,58.9187,58.9282,58.8997,58.9187,23883.0
2016-06-15 13:00:00,62.17,62.17,62.12,62.13,20567.0,58.9282,58.9282,58.8808,58.8903,20567.0
2016-06-15 13:10:00,62.12,62.14,62.09,62.1,15817.0,58.8808,58.8997,58.8523,58.8618,15817.0
2016-06-15 13:20:00,62.1,62.12,62.1,62.11,12561.0,58.8618,58.8808,58.8618,58.8713,12561.0
2016-06-15 13:30:00,62.12,62.13,62.09,62.12,27924.0,58.8808,58.8903,58.8523,58.8808,27924.0
2016-06-15 13:40:00,62.13,62.21,62.12,62.21,35183.0,58.8903,58.9661,58.8808,58.9661,35183.0
2016-06-15 13:50:00,62.21,62.36,62.2,62.34,22885.0,58.9661,59.1083,58.9566,59.0893,22885.0
2016-06-15 14:00:00,62.35,62.69,62.34,62.48,52331.0,59.0988,59.4211,59.0893,59.222,52331.0
2016-06-15 14:10:00,62.47,62.59,62.46,62.55,44036.0,59.2125,59.3263,59.2031,59.2884,44036.0
2016-06-15 14:20:00,62.54,62.57,62.49,62.5,45776.0,59.2789,59.3073,59.2315,59.241,45776.0
2016-06-15 14:30:00,62.5,62.59,62.45,62.53,39527.0,59.241,59.3263,59.1936,59.2694,39527.0
2016-06-15 14:40:00,62.52,62.69,62.52,62.65,40587.0,59.2599,59.4211,59.2599,59.3831,40587.0
2016-06-15 14:50:00,62.64,62.65,62.52,62.55,35846.0,59.3737,59.3831,59.2599,59.2884,35846.0
2016-06-15 15:00:00,62.55,62.55,62.5,62.51,30000.0,59.2884,59.2884,59.241,59.2504,30000.0
2016-06-15 15:10:00,62.51,62.56,62.48,62.55,50106.0,59.2504,59.2978,59.222,59.2884,50106.0
2016-06-15 15:20:00,62.55,62.59,62.55,62.58,31840.0,59.2884,59.3263,59.2884,59.3168,31840.0
2016-06-15 15:30:00,62.59,62.59,62.43,62.45,60935.0,59.3263,59.3263,59.1746,59.1936,60935.0
2016-06-15 15:40:00,62.45,62.47,62.34,62.37,86134.0,59.1936,59.2125,59.0893,59.1177,86134.0
2016-06-15 15:50:00,62.37,62.38,62.27,62.36,176311.0,59.1177,59.1272,59.023,59.1083,176311.0
2016-06-16 09:30:00,62.38,62.91,62.38,62.62,46477.0,59.1272,59.6296,59.1272,59.3547,46477.0
2016-06-16 09:40:00,62.62,62.63,62.44,62.53,28790.0,59.3547,59.3642,59.1841,59.2694,28790.0
2016-06-16 09:50:00,62.52,62.61,62.43,62.53,54301.0,59.2599,59.3452,59.1746,59.2694,54301.0
2016-06-16 10:00:00,62.53,62.64,62.53,62.56,46427.0,59.2694,59.3737,59.2694,59.2978,46427.0
2016-06-16 10:10:00,62.57,62.57,62.45,62.5,25625.0,59.3073,59.3073,59.1936,59.241,25625.0
2016-06-16 10:20:00,62.5,62.6,62.49,62.57,26482.0,59.241,59.3358,59.2315,59.3073,26482.0
2016-06-16 10:30:00,62.57,62.67,62.51,62.59,26524.0,59.3073,59.4021,59.2504,59.3263,26524.0
2016-06-16 10:40:00,62.58,62.71,62.57,62.7,72897.0,59.3168,59.44,59.3073,59.4305,72897.0
2016-06-16 10:50:00,62.69,62.83,62.67,62.8,58306.0,59.4211,59.5538,59.4021,59.5253,58306.0
2016-06-16 11:00:00,62.79,62.91,62.77,62.91,36440.0,59.5158,59.6296,59.4969,59.6296,36440.0
2016-06-16 11:10:00,62.91,62.91,62.84,62.88,38334.0,59.6296,59.6296,59.5632,59.6012,38334.0
2016-06-16 11:20:00,62.87,63.01,62.84,63.0,42947.0,59.5917,59.7244,59.5632,59.7149,42947.0
2016-06-16 11:30:00,63.0,63.04,62.9,62.94,29889.0,59.7149,59.7528,59.6201,59.658,29889.0
2016-06-16 11:40:00,62.93,62.93,62.84,62.86,31713.0,59.6485,59.6485,59.5632,59.5822,31713.0
2016-06-16 11:50:00,62.86,62.89,62.82,62.83,29243.0,59.5822,59.6106,59.5443,59.5538,29243.0
2016-06-16 12:00:00,62.83,62.91,62.81,62.87,22017.0,59.5538,59.6296,59.5348,59.5917,22017.0
2016-06-16 12:10:00,62.88,62.99,62.87,62.95,27421.0,59.6012,59.7054,59.5917,59.6675,27421.0
2016-06-16 12:20:00,62.96,63.06,62.94,63.01,21123.0,59.677,59.7718,59.658,59.7244,21123.0
2016-06-16 12:30:00,63.01,63.06,62.96,63.04,33103.0,59.7244,59.7718,59.677,59.7528,33103.0
2016-06-16 12:40:00,63.03,63.13,62.99,63.1,61457.0,59.7433,59.8381,59.7054,59.8097,61457.0
2016-06-16 12:50:00,63.1,63.1,62.98,63.02,21548.0,59.8097,59.8097,59.6959,59.7339,21548.0
2016-06-16 13:00:00,63.03,63.1,62.91,62.94,19889.0,59.7433,59.8097,59.6296,59.658,19889.0
2016-06-16 13:10:00,62.93,62.95,62.86,62.9,16575.0,59.6485,59.6675,59.5822,59.6201,16575.0
2016-06-16 13:20:00,62.9,62.93,62.82,62.9,26127.0,59.6201,59.6485,59.5443,59.6201,26127.0
2016-06-16 13:30:00,62.9,62.93,62.85,62.92,18404.0,59.6201,59.6485,59.5727,59.6391,18404.0
2016-06-16 13:40:00,62.92,62.95,62.83,62.9,27791.0,59.6391,59.6675,59.5538,59.6201,27791.0
2016-06-16 13:50:00,62.89,62.89,62.82,62.85,29178.0,59.6106,59.6106,59.5443,59.5727,29178.0
2016-06-16 14:00:00,62.84,62.96,62.84,62.91,32618.0,59.5632,59.677,59.5632,59.6296,32618.0
2016-06-16 14:10:00,62.92,63.04,62.9,63.01,30514.0,59.6391,59.7528,59.6201,59.7244,30514.0
2016-06-16 14:20:00,63.02,63.06,62.99,63.0,21723.0,59.7339,59.7718,59.7054,59.7149,21723.0
2016-06-16 14:30:00,63.01,63.05,62.97,63.01,37026.0,59.7244,59.7623,59.6865,59.7244,37026.0
2016-06-16 14:40:00,63.01,63.11,63.01,63.11,29407.0,59.7244,59.8192,59.7244,59.8192,29407.0
2016-06-16 14:50:00,63.1,63.13,63.05,63.05,28258.0,59.8097,59.8381,59.7623,59.7623,28258.0
2016-06-16 15:00:00,63.05,63.06,62.98,63.02,75110.0,59.7623,59.7718,59.6959,59.7339,75110.0
2016-06-16 15:10:00,63.03,63.04,63.0,63.02,72880.0,59.7433,59.7528,59.7149,59.7339,72880.0
2016-06-16 15:20:00,63.02,63.02,62.88,62.93,115398.0,59.7339,59.7339,59.6012,59.6485,115398.0
2016-06-16 15:30:00,62.94,63.01,62.93,62.99,85413.0,59.658,59.7244,59.6485,59.7054,85413.0
2016-06-16 15:40:00,62.99,63.02,62.96,63.0,245696.0,59.7054,59.7339,59.677,59.7149,245696.0
2016-06-16 15:50:00,63.0,63.0,62.93,62.94,289034.0,59.7149,59.7149,59.6485,59.658,289034.0
2016-06-17 09:30:00,62.89,63.03,62.82,62.94,477364.0,59.6106,59.7433,59.5443,59.658,477364.0
2016-06-17 09:40:00,62.93,63.03,62.79,62.82,156054.0,59.6485,59.7433,59.5158,59.5443,156054.0
2016-06-17 09:50:00,62.83,63.01,62.79,62.98,80676.0,59.5538,59.7244,59.5158,59.6959,80676.0
2016-06-17 10:00:00,62.98,63.04,62.8,62.95,64691.0,59.6959,59.7528,59.5253,59.6675,64691.0
2016-06-17 10:10:00,62.94,63.0,62.88,62.93,35271.0,59.658,59.7149,59.6012,59.6485,35271.0
2016-06-17 10:20:00,62.93,62.96,62.81,62.81,93834.0,59.6485,59.677,59.5348,59.5348,93834.0
2016-06-17 10:30:00,62.81,62.81,62.56,62.59,40763.0,59.5348,59.5348,59.2978,59.3263,40763.0
2016-06-17 10:40:00,62.59,62.63,62.49,62.53,25274.0,59.3263,59.3642,59.2315,59.2694,25274.0
2016-06-17 10:50:00,62.53,62.54,62.47,62.5,28146.0,59.2694,59.2789,59.2125,59.241,28146.0
2016-06-17 11:00:00,62.5,62.59,62.5,62.59,30810.0,59.241,59.3263,59.241,59.3263,30810.0
2016-06-17 11:10:00,62.6,62.69,62.57,62.66,29623.0,59.3358,59.4211,59.3073,59.3926,29623.0
2016-06-17 11:20:00,62.65,62.68,62.53,62.54,37507.0,59.3831,59.4116,59.2694,59.2789,37507.0
2016-06-17 11:30:00,62.53,62.65,62.53,62.56,41340.0,59.2694,59.3831,59.2694,59.2978,41340.0
2016-06-17 11:40:00,62.56,62.73,62.51,62.72,32184.0,59.2978,59.459,59.2504,59.4495,32184.0
2016-06-17 11:50:00,62.73,62.93,62.73,62.92,43046.0,59.459,59.6485,59.459,59.6391,43046.0
2016-06-17 12:00:00,62.92,62.92,62.82,62.89,22707.0,59.6391,59.6391,59.5443,59.6106,22707.0
2016-06-17 12:10:00,62.9,62.94,62.88,62.93,21600.0,59.6201,59.658,59.6012,59.6485,21600.0
2016-06-17 12:20:00,62.94,62.96,62.91,62.93,21643.0,59.658,59.677,59.6296,59.6485,21643.0
2016-06-17 12:30:00,62.94,62.95,62.84,62.84,18411.0,59.658,59.6675,59.5632,59.5632,18411.0
2016-06-17 12:40:00,62.84,62.86,62.78,62.82,36352.0,59.5632,59.5822,59.5064,59.5443,36352.0
2016-06-17 12:50:00,62.84,62.88,62.82,62.88,15980.0,59.5632,59.6012,59.5443,59.6012,15980.0
2016-06-17 13:00:00,62.87,62.9,62.81,62.9,19561.0,59.5917,59.6201,59.5348,59.6201,19561.0
2016-06-17 13:10:00,62.89,62.94,62.87,62.91,23176.0,59.6106,59.658,59.5917,59.6296,23176.0
2016-06-17 13:20:00,62.91,62.97,62.87,62.93,19894.0,59.6296,59.6865,59.5917,59.6485,19894.0
2016-06-17 13:30:00,62.92,62.92,62.86,62.88,18068.0,59.6391,59.6391,59.5822,59.6012,18068.0
2016-06-17 13:40:00,62.89,62.9,62.85,62.89,17963.0,59.6106,59.6201,59.5727,59.6106,17963.0
2016-06-17 13:50:00,62.89,62.93,62.84,62.85,18893.0,59.6106,59.6485,59.5632,59.5727,18893.0
2016-06-17 14:00:00,62.86,62.87,62.8,62.84,19213.0,59.5822,59.5917,59.5253,59.5632,19213.0
2016-06-17 14:10:00,62.85,62.9,62.84,62.86,22415.0,59.5727,59.6201,59.5632,59.5822,22415.0
2016-06-17 14:20:00,62.86,62.89,62.83,62.87,31035.0,59.5822,59.6106,59.5538,59.5917,31035.0
2016-06-17 14:30:00,62.88,62.9,62.86,62.87,24555.0,59.6012,59.6201,59.5822,59.5917,24555.0
2016-06-17 14:40:00,62.88,62.91,62.86,62.88,38051.0,59.6012,59.6296,59.5822,59.6012,38051.0
2016-06-17 14:50:00,62.89,62.99,62.88,62.99,125863.0,59.6106,59.7054,59.6012,59.7054,125863.0
2016-06-17 15:00:00,63.0,63.03,62.97,62.97,35845.0,59.7149,59.7433,59.6865,59.6865,35845.0
2016-06-17 15:10:00,62.98,63.03,62.97,63.03,39184.0,59.6959,59.7433,59.6865,59.7433,39184.0
2016-06-17 15:20:00,63.03,63.09,63.03,63.09,48591.0,59.7433,59.8002,59.7433,59.8002,48591.0
2016-06-17 15:30:00,63.08,63.08,62.96,62.96,49839.0,59.7907,59.7907,59.677,59.677,49839.0
2016-06-17 15:40:00,62.97,62.97,62.84,62.88,150122.0,59.6865,59.6865,59.5632,59.6012,150122.0
2016-06-17 15:50:00,62.88,63.05,62.87,63.02,285370.0,59.6012,59.7623,59.5917,59.7339,285370.0
2016-06-20 09:30:00,63.01,63.02,62.69,62.96,68790.0,59.7244,59.7339,59.4211,59.677,68790.0
2016-06-20 09:40:00,62.97,63.02,62.6,62.8,78549.0,59.6865,59.7339,59.3358,59.5253,78549.0
2016-06-20 09:50:00,62.81,62.9,62.6,62.62,52167.0,59.5348,59.6201,59.3358,59.3547,52167.0
2016-06-20 10:00:00,62.62,62.62,62.42,62.48,50312.0,59.3547,59.3547,59.1651,59.222,50312.0
2016-06-20 10:10:00,62.48,62.53,62.38,62.4,57120.0,59.222,59.2694,59.1272,59.1462,57120.0
2016-06-20 10:20:00,62.4,62.43,62.18,62.19,68100.0,59.1462,59.1746,58.9377,58.9471,68100.0
2016-06-20 10:30:00,62.17,62.22,62.11,62.14,92117.0,58.9282,58.9756,58.8713,58.8997,92117.0
2016-06-20 10:40:00,62.15,62.22,62.11,62.13,92525.0,58.9092,58.9756,58.8713,58.8903,92525.0
2016-06-20 10:50:00,62.13,62.19,62.11,62.18,36603.0,58.8903,58.9471,58.8713,58.9377,36603.0
2016-06-20 11:00:00,62.18,62.28,62.18,62.27,32479.0,58.9377,59.0324,58.9377,59.023,32479.0
2016-06-20 11:10:00,62.28,62.35,62.26,62.27,53809.0,59.0324,59.0988,59.0135,59.023,53809.0
2016-06-20 11:20:00,62.26,62.57,62.25,62.54,46240.0,59.0135,59.3073,59.004,59.2789,46240.0
2016-06-20 11:30:00,62.54,62.68,62.51,62.66,42142.0,59.2789,59.4116,59.2504,59.3926,42142.0
2016-06-20 11:40:00,62.66,62.81,62.65,62.7,86137.0,59.3926,59.5348,59.3831,59.4305,86137.0
2016-06-20 11:50:00,62.71,62.79,62.71,62.75,40069.0,59.44,59.5158,59.44,59.4779,40069.0
2016-06-20 12:00:00,62.75,62.75,62.63,62.66,36500.0,59.4779,59.4779,59.3642,59.3926,36500.0
2016-06-20 12:10:00,62.66,62.74,62.66,62.73,54130.0,59.3926,59.4685,59.3926,59.459,54130.0
2016-06-20 12:20:00,62.72,62.75,62.68,62.74,25616.0,59.4495,59.4779,59.4116,59.4685,25616.0
2016-06-20 12:30:00,62.74,62.81,62.71,62.78,37679.0,59.4685,59.5348,59.44,59.5064,37679.0
2016-06-20 12:40:00,62.78,62.84,62.77,62.77,18887.0,59.5064,59.5632,59.4969,59.4969,18887.0
2016-06-20 12:50:00,62.77,62.85,62.76,62.85,22151.0,59.4969,59.5727,59.4874,59.5727,22151.0
2016-06-20 13:00:00,62.86,62.9,62.81,62.89,39365.0,59.5822,59.6201,59.5348,59.6106,39365.0
2016-06-20 13:10:00,62.9,62.91,62.78,62.82,21735.0,59.6201,59.6296,59.5064,59.5443,21735.0
2016-06-20 13:20:00,62.83,62.83,62.74,62.77,27235.0,59.5538,59.5538,59.4685,59.4969,27235.0
2016-06-20 13:30:00,62.77,62.9,62.77,62.85,31559.0,59.4969,59.6201,59.4969,59.5727,31559.0
2016-06-20 13:40:00,62.85,62.85,62.78,62.81,19885.0,59.5727,59.5727,59.5064,59.5348,19885.0
2016-06-20 13:50:00,62.82,62.94,62.79,62.93,29146.0,59.5443,59.658,59.5158,59.6485,29146.0
2016-06-20 14:00:00,62.93,62.93,62.8,62.82,32925.0,59.6485,59.6485,59.5253,59.5443,32925.0
2016-06-20 14:10:00,62.81,62.86,62.79,62.84,44501.0,59.5348,59.5822,59.5158,59.5632,44501.0
2016-06-20 14:20:00,62.83,62.88,62.81,62.81,44080.0,59.5538,59.6012,59.5348,59.5348,44080.0
2016-06-20 14:30:00,62.8,62.85,62.8,62.8,28769.0,59.5253,59.5727,59.5253,59.5253,28769.0
2016-06-20 14:40:00,62.81,62.91,62.79,62.87,54409.0,59.5348,59.6296,59.5158,59.5917,54409.0
2016-06-20 14:50:00,62.88,62.92,62.84,62.89,40969.0,59.6012,59.6391,59.5632,59.6106,40969.0
2016-06-20 15:00:00,62.89,62.91,62.81,62.81,42834.0,59.6106,59.6296,59.5348,59.5348,42834.0
2016-06-20 15:10:00,62.81,62.82,62.66,62.68,64501.0,59.5348,59.5443,59.3926,59.4116,64501.0
2016-06-20 15:20:00,62.67,62.69,62.62,62.63,63907.0,59.4021,59.4211,59.3547,59.3642,63907.0
2016-06-20 15:30:00,62.63,62.71,62.6,62.69,100879.0,59.3642,59.44,59.3358,59.4211,100879.0
2016-06-20 15:40:00,62.7,62.74,62.63,62.63,112052.0,59.4305,59.4685,59.3642,59.3642,112052.0
2016-06-20 15:50:00,62.63,62.63,62.54,62.58,258567.0,59.3642,59.3642,59.2789,59.3168,258567.0
2016-06-21 09:30:00,62.58,62.65,61.95,62.29,67983.0,59.3168,59.3831,58.7196,59.0419,67983.0
2016-06-21 09:40:00,62.27,62.36,62.12,62.36,84588.0,59.023,59.1083,58.8808,59.1083,84588.0
2016-06-21 09:50:00,62.37,62.41,62.27,62.31,61531.0,59.1177,59.1557,59.023,59.0609,61531.0
2016-06-21 10:00:00,62.32,62.67,62.32,62.64,74849.0,59.0704,59.4021,59.0704,59.3737,74849.0
2016-06-21 10:10:00,62.64,62.66,62.51,62.65,101374.0,59.3737,59.3926,59.2504,59.3831,101374.0
2016-06-21 10:20:00,62.63,62.69,62.54,62.63,126068.0,59.3642,59.4211,59.2789,59.3642,126068.0
2016-06-21 10:30:00,62.63,62.73,62.58,62.71,48157.0,59.3642,59.459,59.3168,59.44,48157.0
2016-06-21 10:40:00,62.72,62.79,62.69,62.71,67864.0,59.4495,59.5158,59.4211,59.44,67864.0
2016-06-21 10:50:00,62.7,62.73,62.52,62.54,97433.0,59.4305,59.459,59.2599,59.2789,97433.0
2016-06-21 11:00:00,62.54,62.64,62.53,62.62,94877.0,59.2789,59.3737,59.2694,59.3547,94877.0
2016-06-21 11:10:00,62.62,62.76,62.62,62.71,49727.0,59.3547,59.4874,59.3547,59.44,49727.0
2016-06-21 11:20:00,62.72,62.74,62.69,62.73,146215.0,59.4495,59.4685,59.4211,59.459,146215.0
2016-06-21 11:30:00,62.73,62.74,62.67,62.69,49925.0,59.459,59.4685,59.4021,59.4211,49925.0
2016-06-21 11:40:00,62.69,62.75,62.68,62.68,37347.0,59.4211,59.4779,59.4116,59.4116,37347.0
2016-06-21 11:50:00,62.69,62.88,62.68,62.88,47901.0,59.4211,59.6012,59.4116,59.6012,47901.0
2016-06-21 12:00:00,62.88,62.89,62.75,62.76,41310.0,59.6012,59.6106,59.4779,59.4874,41310.0
2016-06-21 12:10:00,62.74,62.76,62.69,62.76,39011.0,59.4685,59.4874,59.4211,59.4874,39011.0
2016-06-21 12:20:00,62.77,62.83,62.75,62.8,24860.0,59.4969,59.5538,59.4779,59.5253,24860.0
2016-06-21 12:30:00,62.8,62.84,62.75,62.84,23528.0,59.5253,59.5632,59.4779,59.5632,23528.0
2016-06-21 12:40:00,62.83,62.84,62.78,62.79,32360.0,59.5538,59.5632,59.5064,59.5158,32360.0
2016-06-21 12:50:00,62.8,62.87,62.79,62.82,39821.0,59.5253,59.5917,59.5158,59.5443,39821.0
2016-06-21 13:00:00,62.83,62.84,62.75,62.76,41818.0,59.5538,59.5632,59.4779,59.4874,41818.0
2016-06-21 13:10:00,62.76,62.85,62.66,62.84,63736.0,59.4874,59.5727,59.3926,59.5632,63736.0
2016-06-21 13:20:00,62.84,62.85,62.79,62.82,33957.0,59.5632,59.5727,59.5158,59.5443,33957.0
2016-06-21 13:30:00,62.83,62.85,62.74,62.77,39719.0,59.5538,59.5727,59.4685,59.4969,39719.0
2016-06-21 13:40:00,62.77,62.84,62.73,62.73,51859.0,59.4969,59.5632,59.459,59.459,51859.0
2016-06-21 13:50:00,62.73,62.8,62.72,62.78,68179.0,59.459,59.5253,59.4495,59.5064,68179.0
2016-06-21 14:00:00,62.78,62.79,62.73,62.79,55439.0,59.5064,59.5158,59.459,59.5158,55439.0
2016-06-21 14:10:00,62.8,62.84,62.78,62.8,84250.0,59.5253,59.5632,59.5064,59.5253,84250.0
2016-06-21 14:20:00,62.8,62.89,62.8,62.85,81126.0,59.5253,59.6106,59.5253,59.5727,81126.0
2016-06-21 14:30:00,62.85,62.93,62.84,62.86,119271.0,59.5727,59.6485,59.5632,59.5822,119271.0
2016-06-21 14:40:00,62.86,62.86,62.73,62.75,132982.0,59.5822,59.5822,59.459,59.4779,132982.0
2016-06-21 14:50:00,62.75,62.77,62.68,62.68,111700.0,59.4779,59.4969,59.4116,59.4116,111700.0
2016-06-21 15:00:00,62.69,62.72,62.61,62.7,144769.0,59.4211,59.4495,59.3452,59.4305,144769.0
2016-06-21 15:10:00,62.7,62.76,62.69,62.76,151567.0,59.4305,59.4874,59.4211,59.4874,151567.0
2016-06-21 15:20:00,62.77,62.83,62.73,62.76,163921.0,59.4969,59.5538,59.459,59.4874,163921.0
2016-06-21 15:30:00,62.75,62.8,62.64,62.79,181862.0,59.4779,59.5253,59.3737,59.5158,181862.0
2016-06-21 15:40:00,62.79,62.79,62.68,62.76,235977.0,59.5158,59.5158,59.4116,59.4874,235977.0
2016-06-21 15:50:00,62.75,62.76,62.63,62.63,284799.0,59.4779,59.4874,59.3642,59.3642,284799.0
2016-06-22 09:30:00,62.79,62.81,62.32,62.35,41101.0,59.5158,59.5348,59.0704,59.0988,41101.0
2016-06-22 09:40:00,62.38,62.44,62.24,62.27,27566.0,59.1272,59.1841,58.9945,59.023,27566.0
2016-06-22 09:50:00,62.26,62.39,62.26,62.38,32262.0,59.0135,59.1367,59.0135,59.1272,32262.0
2016-06-22 10:00:00,62.36,62.39,62.28,62.29,53005.0,59.1083,59.1367,59.0324,59.0419,53005.0
2016-06-22 10:10:00,62.29,62.36,62.27,62.36,57949.0,59.0419,59.1083,59.023,59.1083,57949.0
2016-06-22 10:20:00,62.37,62.54,62.37,62.53,64174.0,59.1177,59.2789,59.1177,59.2694,64174.0
2016-06-22 10:30:00,62.52,62.52,62.34,62.42,49827.0,59.2599,59.2599,59.0893,59.1651,49827.0
2016-06-22 10:40:00,62.41,62.46,62.3,62.3,38095.0,59.1557,59.2031,59.0514,59.0514,38095.0
2016-06-22 10:50:00,62.3,62.32,62.23,62.25,42440.0,59.0514,59.0704,58.985,59.004,42440.0
2016-06-22 11:00:00,62.25,62.28,62.21,62.28,47268.0,59.004,59.0324,58.9661,59.0324,47268.0
2016-06-22 11:10:00,62.29,62.38,62.22,62.34,32723.0,59.0419,59.1272,58.9756,59.0893,32723.0
2016-06-22 11:20:00,62.33,62.35,62.29,62.29,27424.0,59.0798,59.0988,59.0419,59.0419,27424.0
2016-06-22 11:30:00,62.29,62.31,62.22,62.3,46257.0,59.0419,59.0609,58.9756,59.0514,46257.0
2016-06-22 11:40:00,62.3,62.32,62.26,62.29,39468.0,59.0514,59.0704,59.0135,59.0419,39468.0
2016-06-22 11:50:00,62.28,62.33,62.24,62.32,26203.0,59.0324,59.0798,58.9945,59.0704,26203.0
2016-06-22 12:00:00,62.33,62.36,62.28,62.29,28558.0,59.0798,59.1083,59.0324,59.0419,28558.0
2016-06-22 12:10:00,62.3,62.34,62.29,62.34,24741.0,59.0514,59.0893,59.0419,59.0893,24741.0
2016-06-22 12:20:00,62.34,62.34,62.26,62.27,24882.0,59.0893,59.0893,59.0135,59.023,24882.0
2016-06-22 12:30:00,62.27,62.29,62.24,62.29,33283.0,59.023,59.0419,58.9945,59.0419,33283.0
2016-06-22 12:40:00,62.28,62.31,62.26,62.28,27562.0,59.0324,59.0609,59.0135,59.0324,27562.0
2016-06-22 12:50:00,62.29,62.3,62.26,62.28,74518.0,59.0419,59.0514,59.0135,59.0324,74518.0
2016-06-22 13:00:00,62.28,62.32,62.23,62.24,63559.0,59.0324,59.0704,58.985,58.9945,63559.0
2016-06-22 13:10:00,62.24,62.26,62.21,62.25,44329.0,58.9945,59.0135,58.9661,59.004,44329.0
2016-06-22 13:20:00,62.25,62.32,62.22,62.3,31888.0,59.004,59.0704,58.9756,59.0514,31888.0
2016-06-22 13:30:00,62.31,62.38,62.31,62.36,28734.0,59.0609,59.1272,59.0609,59.1083,28734.0
2016-06-22 13:40:00,62.37,62.42,62.36,62.39,23689.0,59.1177,59.1651,59.1083,59.1367,23689.0
2016-06-22 13:50:00,62.39,62.41,62.34,62.36,20484.0,59.1367,59.1557,59.0893,59.1083,20484.0
2016-06-22 14:00:00,62.35,62.36,62.3,62.3,35440.0,59.0988,59.1083,59.0514,59.0514,35440.0
2016-06-22 14:10:00,62.3,62.3,62.19,62.2,215669.0,59.0514,59.0514,58.9471,58.9566,215669.0
2016-06-22 14:20:00,62.2,62.35,62.19,62.35,63088.0,58.9566,59.0988,58.9471,59.0988,63088.0
2016-06-22 14:30:00,62.34,62.39,62.29,62.38,47481.0,59.0893,59.1367,59.0419,59.1272,47481.0
2016-06-22 14:40:00,62.37,62.4,62.35,62.39,24174.0,59.1177,59.1462,59.0988,59.1367,24174.0
2016-06-22 14:50:00,62.39,62.39,62.33,62.37,23324.0,59.1367,59.1367,59.0798,59.1177,23324.0
2016-06-22 15:00:00,62.37,62.39,62.24,62.24,68334.0,59.1177,59.1367,58.9945,58.9945,68334.0
2016-06-22 15:10:00,62.25,62.27,62.18,62.21,38704.0,59.004,59.023,58.9377,58.9661,38704.0
2016-06-22 15:20:00,62.2,62.21,62.11,62.13,56526.0,58.9566,58.9661,58.8713,58.8903,56526.0
2016-06-22 15:30:00,62.12,62.2,62.11,62.18,101470.0,58.8808,58.9566,58.8713,58.9377,101470.0
2016-06-22 15:40:00,62.19,62.2,62.12,62.16,116706.0,58.9471,58.9566,58.8808,58.9187,116706.0
2016-06-22 15:50:00,62.15,62.2,62.11,62.16,354768.0,58.9092,58.9566,58.8713,58.9187,354768.0
2016-06-23 09:30:00,62.26,62.3,61.99,62.05,87373.0,59.0135,59.0514,58.7576,58.8144,87373.0
2016-06-23 09:40:00,62.04,62.25,62.04,62.14,36173.0,58.805,59.004,58.805,58.8997,36173.0
2016-06-23 09:50:00,62.13,62.14,62.01,62.03,37502.0,58.8903,58.8997,58.7765,58.7955,37502.0
2016-06-23 10:00:00,62.04,62.21,62.04,62.11,50074.0,58.805,58.9661,58.805,58.8713,50074.0
2016-06-23 10:10:00,62.12,62.14,62.0,62.0,44023.0,58.8808,58.8997,58.767,58.767,44023.0
2016-06-23 10:20:00,62.01,62.07,61.95,62.04,41595.0,58.7765,58.8334,58.7196,58.805,41595.0
2016-06-23 10:30:00,62.05,62.12,62.04,62.12,25482.0,58.8144,58.8808,58.805,58.8808,25482.0
2016-06-23 10:40:00,62.12,62.19,62.11,62.12,23262.0,58.8808,58.9471,58.8713,58.8808,23262.0
2016-06-23 10:50:00,62.11,62.11,62.0,62.04,23804.0,58.8713,58.8713,58.767,58.805,23804.0
2016-06-23 11:00:00,62.03,62.09,62.02,62.07,19158.0,58.7955,58.8523,58.786,58.8334,19158.0
2016-06-23 11:10:00,62.07,62.13,62.06,62.12,14829.0,58.8334,58.8903,58.8239,58.8808,14829.0
2016-06-23 11:20:00,62.12,62.16,62.05,62.11,18505.0,58.8808,58.9187,58.8144,58.8713,18505.0
2016-06-23 11:30:00,62.13,62.15,62.06,62.07,12401.0,58.8903,58.9092,58.8239,58.8334,12401.0
2016-06-23 11:40:00,62.07,62.12,62.06,62.08,13982.0,58.8334,58.8808,58.8239,58.8429,13982.0
2016-06-23 11:50:00,62.09,62.09,62.04,62.06,19639.0,58.8523,58.8523,58.805,58.8239,19639.0
2016-06-23 12:00:00,62.07,62.08,62.01,62.04,15482.0,58.8334,58.8429,58.7765,58.805,15482.0
2016-06-23 12:10:00,62.04,62.06,62.0,62.02,48546.0,58.805,58.8239,58.767,58.786,48546.0
2016-06-23 12:20:00,62.03,62.06,62.02,62.05,29100.0,58.7955,58.8239,58.786,58.8144,29100.0
2016-06-23 12:30:00,62.05,62.05,62.0,62.02,25297.0,58.8144,58.8144,58.767,58.786,25297.0
2016-06-23 12:40:00,62.02,62.03,61.97,61.98,31588.0,58.786,58.7955,58.7386,58.7481,31588.0
2016-06-23 12:50:00,61.98,62.0,61.86,61.87,21476.0,58.7481,58.767,58.6343,58.6438,21476.0
2016-06-23 13:00:00,61.89,61.94,61.89,61.94,31063.0,58.6628,58.7102,58.6628,58.7102,31063.0
2016-06-23 13:10:00,61.94,61.99,61.93,61.99,28511.0,58.7102,58.7576,58.7007,58.7576,28511.0
2016-06-23 13:20:00,61.99,61.99,61.94,61.96,18817.0,58.7576,58.7576,58.7102,58.7291,18817.0
2016-06-23 13:30:00,61.95,61.97,61.92,61.93,29744.0,58.7196,58.7386,58.6912,58.7007,29744.0
2016-06-23 13:40:00,61.94,61.94,61.89,61.94,33138.0,58.7102,58.7102,58.6628,58.7102,33138.0
2016-06-23 13:50:00,61.94,61.97,61.92,61.96,13176.0,58.7102,58.7386,58.6912,58.7291,13176.0
2016-06-23 14:00:00,61.96,62.0,61.95,62.0,24399.0,58.7291,58.767,58.7196,58.767,24399.0
2016-06-23 14:10:00,62.0,62.05,61.99,62.03,23666.0,58.767,58.8144,58.7576,58.7955,23666.0
2016-06-23 14:20:00,62.03,62.08,62.01,62.07,21354.0,58.7955,58.8429,58.7765,58.8334,21354.0
2016-06-23 14:30:00,62.07,62.09,62.03,62.06,18632.0,58.8334,58.8523,58.7955,58.8239,18632.0
2016-06-23 14:40:00,62.06,62.14,62.06,62.13,15749.0,58.8239,58.8997,58.8239,58.8903,15749.0
2016-06-23 14:50:00,62.12,62.14,62.05,62.05,52056.0,58.8808,58.8997,58.8144,58.8144,52056.0
2016-06-23 15:00:00,62.05,62.09,62.05,62.07,28755.0,58.8144,58.8523,58.8144,58.8334,28755.0
2016-06-23 15:10:00,62.07,62.12,62.06,62.11,52477.0,58.8334,58.8808,58.8239,58.8713,52477.0
2016-06-23 15:20:00,62.12,62.18,62.12,62.17,47705.0,58.8808,58.9377,58.8808,58.9282,47705.0
2016-06-23 15:30:00,62.17,62.22,62.14,62.15,35008.0,58.9282,58.9756,58.8997,58.9092,35008.0
2016-06-23 15:40:00,62.15,62.15,62.11,62.13,69488.0,58.9092,58.9092,58.8713,58.8903,69488.0
2016-06-23 15:50:00,62.13,62.21,62.07,62.13,425616.0,58.8903,58.9661,58.8334,58.8903,425616.0
2016-06-24 09:30:00,61.42,62.23,61.27,62.1,117425.0,58.2173,58.985,58.0751,58.8618,117425.0
2016-06-24 09:40:00,62.07,62.12,61.83,62.11,43229.0,58.8334,58.8808,58.6059,58.8713,43229.0
2016-06-24 09:50:00,62.1,62.58,62.07,62.57,49820.0,58.8618,59.3168,58.8334,59.3073,49820.0
2016-06-24 10:00:00,62.56,62.82,62.53,62.82,84506.0,59.2978,59.5443,59.2694,59.5443,84506.0
2016-06-24 10:10:00,62.83,62.87,62.48,62.51,48596.0,59.5538,59.5917,59.222,59.2504,48596.0
2016-06-24 10:20:00,62.51,62.68,62.43,62.66,114003.0,59.2504,59.4116,59.1746,59.3926,114003.0
2016-06-24 10:30:00,62.66,62.84,62.64,62.84,88885.0,59.3926,59.5632,59.3737,59.5632,88885.0
2016-06-24 10:40:00,62.85,62.85,62.65,62.7,39644.0,59.5727,59.5727,59.3831,59.4305,39644.0
2016-06-24 10:50:00,62.7,62.92,62.7,62.85,39517.0,59.4305,59.6391,59.4305,59.5727,39517.0
2016-06-24 11:00:00,62.86,62.87,62.73,62.78,56167.0,59.5822,59.5917,59.459,59.5064,56167.0
2016-06-24 11:10:00,62.79,62.88,62.76,62.86,39453.0,59.5158,59.6012,59.4874,59.5822,39453.0
2016-06-24 11:20:00,62.85,62.85,62.69,62.78,40838.0,59.5727,59.5727,59.4211,59.5064,40838.0
2016-06-24 11:30:00,62.76,62.81,62.69,62.7,30907.0,59.4874,59.5348,59.4211,59.4305,30907.0
2016-06-24 11:40:00,62.7,62.94,62.7,62.91,32526.0,59.4305,59.658,59.4305,59.6296,32526.0
2016-06-24 11:50:00,62.93,62.97,62.85,62.95,92363.0,59.6485,59.6865,59.5727,59.6675,92363.0
2016-06-24 12:00:00,62.96,62.97,62.83,62.83,28516.0,59.677,59.6865,59.5538,59.5538,28516.0
2016-06-24 12:10:00,62.83,62.83,62.74,62.78,20701.0,59.5538,59.5538,59.4685,59.5064,20701.0
2016-06-24 12:20:00,62.79,62.92,62.78,62.89,17324.0,59.5158,59.6391,59.5064,59.6106,17324.0
2016-06-24 12:30:00,62.9,62.93,62.82,62.83,25883.0,59.6201,59.6485,59.5443,59.5538,25883.0
2016-06-24 12:40:00,62.82,62.85,62.7,62.73,23990.0,59.5443,59.5727,59.4305,59.459,23990.0
2016-06-24 12:50:00,62.73,62.87,62.73,62.87,39191.0,59.459,59.5917,59.459,59.5917,39191.0
2016-06-24 13:00:00,62.87,62.95,62.85,62.85,35924.0,59.5917,59.6675,59.5727,59.5727,35924.0
2016-06-24 13:10:00,62.85,62.97,62.84,62.97,36667.0,59.5727,59.6865,59.5632,59.6865,36667.0
2016-06-24 13:20:00,62.98,63.11,62.97,63.11,52653.0,59.6959,59.8192,59.6865,59.8192,52653.0
2016-06-24 13:30:00,63.12,63.24,63.1,63.19,69947.0,59.8286,59.9424,59.8097,59.895,69947.0
2016-06-24 13:40:00,63.18,63.18,63.08,63.09,61414.0,59.8855,59.8855,59.7907,59.8002,61414.0
2016-06-24 13:50:00,63.09,63.16,63.05,63.16,43328.0,59.8002,59.8666,59.7623,59.8666,43328.0
2016-06-24 14:00:00,63.17,63.25,63.1,63.13,53124.0,59.876,59.9519,59.8097,59.8381,53124.0
2016-06-24 14:10:00,63.14,63.16,63.04,63.09,48376.0,59.8476,59.8666,59.7528,59.8002,48376.0
2016-06-24 14:20:00,63.08,63.08,62.86,62.86,40365.0,59.7907,59.7907,59.5822,59.5822,40365.0
2016-06-24 14:30:00,62.87,62.87,62.67,62.79,46441.0,59.5917,59.5917,59.4021,59.5158,46441.0
2016-06-24 14:40:00,62.79,62.83,62.69,62.74,41712.0,59.5158,59.5538,59.4211,59.4685,41712.0
2016-06-24 14:50:00,62.73,63.0,62.73,62.85,65297.0,59.459,59.7149,59.459,59.5727,65297.0
2016-06-24 15:00:00,62.84,62.9,62.73,62.74,55710.0,59.5632,59.6201,59.459,59.4685,55710.0
2016-06-24 15:10:00,62.73,62.73,62.35,62.36,67864.0,59.459,59.459,59.0988,59.1083,67864.0
2016-06-24 15:20:00,62.38,62.6,62.37,62.59,58543.0,59.1272,59.3358,59.1177,59.3263,58543.0
2016-06-24 15:30:00,62.58,62.78,62.55,62.61,99690.0,59.3168,59.5064,59.2884,59.3452,99690.0
2016-06-24 15:40:00,62.61,62.82,62.6,62.8,162043.0,59.3452,59.5443,59.3358,59.5253,162043.0
2016-06-24 15:50:00,62.8,62.95,62.62,62.65,326340.0,59.5253,59.6675,59.3547,59.3831,326340.0
2016-06-27 09:30:00,62.39,62.82,62.16,62.55,146738.0,59.1367,59.5443,58.9187,59.2884,146738.0
2016-06-27 09:40:00,62.53,62.71,62.46,62.48,263513.0,59.2694,59.44,59.2031,59.222,263513.0
2016-06-27 09:50:00,62.47,62.54,62.34,62.43,40787.0,59.2125,59.2789,59.0893,59.1746,40787.0
2016-06-27 10:00:00,62.44,62.53,62.39,62.42,120246.0,59.1841,59.2694,59.1367,59.1651,120246.0
2016-06-27 10:10:00,62.43,62.43,62.34,62.35,72195.0,59.1746,59.1746,59.0893,59.0988,72195.0
2016-06-27 10:20:00,62.36,62.41,62.35,62.38,104150.0,59.1083,59.1557,59.0988,59.1272,104150.0
2016-06-27 10:30:00,62.38,62.55,62.38,62.55,86933.0,59.1272,59.2884,59.1272,59.2884,86933.0
2016-06-27 10:40:00,62.55,62.62,62.38,62.43,56131.0,59.2884,59.3547,59.1272,59.1746,56131.0
2016-06-27 10:50:00,62.45,62.57,62.42,62.54,35195.0,59.1936,59.3073,59.1651,59.2789,35195.0
2016-06-27 11:00:00,62.52,62.57,62.48,62.49,44635.0,59.2599,59.3073,59.222,59.2315,44635.0
2016-06-27 11:10:00,62.48,62.53,62.43,62.51,46800.0,59.222,59.2694,59.1746,59.2504,46800.0
2016-06-27 11:20:00,62.51,62.63,62.47,62.63,41274.0,59.2504,59.3642,59.2125,59.3642,41274.0
2016-06-27 11:30:00,62.63,62.74,62.58,62.74,48554.0,59.3642,59.4685,59.3168,59.4685,48554.0
2016-06-27 11:40:00,62.74,62.92,62.72,62.87,51836.0,59.4685,59.6391,59.4495,59.5917,51836.0
2016-06-27 11:50:00,62.86,62.94,62.78,62.93,46904.0,59.5822,59.658,59.5064,59.6485,46904.0
2016-06-27 12:00:00,62.93,63.05,62.89,63.03,38540.0,59.6485,59.7623,59.6106,59.7433,38540.0
2016-06-27 12:10:00,63.02,63.18,63.02,63.14,76329.0,59.7339,59.8855,59.7339,59.8476,76329.0
2016-06-27 12:20:00,63.14,63.22,63.08,63.11,64312.0,59.8476,59.9234,59.7907,59.8192,64312.0
2016-06-27 12:30:00,63.12,63.12,62.89,62.9,31431.0,59.8286,59.8286,59.6106,59.6201,31431.0
2016-06-27 12:40:00,62.9,62.9,62.75,62.79,45546.0,59.6201,59.6201,59.4779,59.5158,45546.0
2016-06-27 12:50:00,62.78,62.9,62.76,62.88,35749.0,59.5064,59.6201,59.4874,59.6012,35749.0
2016-06-27 13:00:00,62.88,62.97,62.85,62.88,39675.0,59.6012,59.6865,59.5727,59.6012,39675.0
2016-06-27 13:10:00,62.88,63.02,62.88,63.01,29832.0,59.6012,59.7339,59.6012,59.7244,29832.0
2016-06-27 13:20:00,63.0,63.04,62.98,63.01,64780.0,59.7149,59.7528,59.6959,59.7244,64780.0
2016-06-27 13:30:00,63.01,63.05,62.99,63.01,39864.0,59.7244,59.7623,59.7054,59.7244,39864.0
2016-06-27 13:40:00,63.01,63.02,62.85,63.01,38098.0,59.7244,59.7339,59.5727,59.7244,38098.0
2016-06-27 13:50:00,63.0,63.11,63.0,63.06,33896.0,59.7149,59.8192,59.7149,59.7718,33896.0
2016-06-27 14:00:00,63.06,63.11,62.94,62.98,55292.0,59.7718,59.8192,59.658,59.6959,55292.0
2016-06-27 14:10:00,62.98,63.01,62.92,62.96,41229.0,59.6959,59.7244,59.6391,59.677,41229.0
2016-06-27 14:20:00,62.97,63.15,62.96,63.13,71647.0,59.6865,59.8571,59.677,59.8381,71647.0
2016-06-27 14:30:00,63.13,63.29,63.08,63.22,65897.0,59.8381,59.9898,59.7907,59.9234,65897.0
2016-06-27 14:40:00,63.21,63.26,63.05,63.1,39739.0,59.9139,59.9613,59.7623,59.8097,39739.0
2016-06-27 14:50:00,63.1,63.13,63.02,63.13,47653.0,59.8097,59.8381,59.7339,59.8381,47653.0
2016-06-27 15:00:00,63.13,63.25,63.12,63.21,71543.0,59.8381,59.9519,59.8286,59.9139,71543.0
2016-06-27 15:10:00,63.21,63.31,63.18,63.18,62778.0,59.9139,60.0087,59.8855,59.8855,62778.0
2016-06-27 15:20:00,63.19,63.22,63.07,63.18,106614.0,59.895,59.9234,59.7812,59.8855,106614.0
2016-06-27 15:30:00,63.18,63.35,63.14,63.33,110920.0,59.8855,60.0466,59.8476,60.0277,110920.0
2016-06-27 15:40:00,63.33,63.36,63.21,63.3,115294.0,60.0277,60.0561,59.9139,59.9993,115294.0
2016-06-27 15:50:00,63.3,63.3,63.16,63.18,311016.0,59.9993,59.9993,59.8666,59.8855,311016.0
2016-06-28 09:30:00,62.72,62.72,62.0,62.44,98672.0,59.9163,59.9163,59.2285,59.6488,98672.0
2016-06-28 09:40:00,62.5,62.58,62.39,62.54,67998.0,59.7062,59.7826,59.6011,59.7444,67998.0
2016-06-28 09:50:00,62.52,62.55,62.14,62.2,42117.0,59.7253,59.7539,59.3623,59.4196,42117.0
2016-06-28 10:00:00,62.2,62.24,62.09,62.18,34901.0,59.4196,59.4578,59.3145,59.4005,34901.0
2016-06-28 10:10:00,62.18,62.18,62.03,62.09,49447.0,59.4005,59.4005,59.2572,59.3145,49447.0
2016-06-28 10:20:00,62.1,62.13,62.03,62.12,58943.0,59.324,59.3527,59.2572,59.3431,58943.0
2016-06-28 10:30:00,62.11,62.31,62.1,62.3,53576.0,59.3336,59.5247,59.324,59.5151,53576.0
2016-06-28 10:40:00,62.3,62.36,62.26,62.34,35862.0,59.5151,59.5724,59.4769,59.5533,35862.0
2016-06-28 10:50:00,62.34,62.4,62.28,62.3,19941.0,59.5533,59.6106,59.496,59.5151,19941.0
2016-06-28 11:00:00,62.3,62.3,62.18,62.19,131884.0,59.5151,59.5151,59.4005,59.41,131884.0
2016-06-28 11:10:00,62.19,62.26,62.19,62.24,74894.0,59.41,59.4769,59.41,59.4578,74894.0
2016-06-28 11:20:00,62.25,62.26,62.16,62.24,35260.0,59.4673,59.4769,59.3814,59.4578,35260.0
2016-06-28 11:30:00,62.25,62.28,62.21,62.24,55273.0,59.4673,59.496,59.4291,59.4578,55273.0
2016-06-28 11:40:00,62.25,62.35,62.22,62.27,53241.0,59.4673,59.5629,59.4387,59.4864,53241.0
2016-06-28 11:50:00,62.27,62.29,62.23,62.27,48407.0,59.4864,59.5055,59.4482,59.4864,48407.0
2016-06-28 12:00:00,62.27,62.3,62.22,62.24,56854.0,59.4864,59.5151,59.4387,59.4578,56854.0
2016-06-28 12:10:00,62.24,62.3,62.23,62.29,34948.0,59.4578,59.5151,59.4482,59.5055,34948.0
2016-06-28 12:20:00,62.29,62.42,62.28,62.42,44413.0,59.5055,59.6297,59.496,59.6297,44413.0
2016-06-28 12:30:00,62.41,62.53,62.37,62.51,67153.0,59.6202,59.7348,59.582,59.7157,67153.0
2016-06-28 12:40:00,62.51,62.51,62.44,62.48,26774.0,59.7157,59.7157,59.6488,59.6871,26774.0
2016-06-28 12:50:00,62.47,62.56,62.45,62.53,61416.0,59.6775,59.7635,59.6584,59.7348,61416.0
2016-06-28 13:00:00,62.53,62.6,62.52,62.56,24656.0,59.7348,59.8017,59.7253,59.7635,24656.0
2016-06-28 13:10:00,62.55,62.56,62.45,62.46,44549.0,59.7539,59.7635,59.6584,59.6679,44549.0
2016-06-28 13:20:00,62.45,62.45,62.34,62.38,23769.0,59.6584,59.6584,59.5533,59.5915,23769.0
2016-06-28 13:30:00,62.38,62.4,62.29,62.32,30900.0,59.5915,59.6106,59.5055,59.5342,30900.0
2016-06-28 13:40:00,62.32,62.41,62.31,62.38,23406.0,59.5342,59.6202,59.5247,59.5915,23406.0
2016-06-28 13:50:00,62.37,62.39,62.25,62.28,58261.0,59.582,59.6011,59.4673,59.496,58261.0
2016-06-28 14:00:00,62.29,62.32,62.2,62.25,71065.0,59.5055,59.5342,59.4196,59.4673,71065.0
2016-06-28 14:10:00,62.25,62.31,62.22,62.31,42949.0,59.4673,59.5247,59.4387,59.5247,42949.0
2016-06-28 14:20:00,62.32,62.39,62.28,62.35,79742.0,59.5342,59.6011,59.496,59.5629,79742.0
2016-06-28 14:30:00,62.35,62.37,62.31,62.32,119335.0,59.5629,59.582,59.5247,59.5342,119335.0
2016-06-28 14:40:00,62.32,62.43,62.3,62.41,95835.0,59.5342,59.6393,59.5151,59.6202,95835.0
2016-06-28 14:50:00,62.41,62.46,62.37,62.38,110617.0,59.6202,59.6679,59.582,59.5915,110617.0
2016-06-28 15:00:00,62.39,62.4,62.31,62.33,87866.0,59.6011,59.6106,59.5247,59.5438,87866.0
2016-06-28 15:10:00,62.33,62.37,62.33,62.36,109396.0,59.5438,59.582,59.5438,59.5724,109396.0
2016-06-28 15:20:00,62.36,62.37,62.31,62.34,109803.0,59.5724,59.582,59.5247,59.5533,109803.0
2016-06-28 15:30:00,62.34,62.38,62.29,62.35,135161.0,59.5533,59.5915,59.5055,59.5629,135161.0
2016-06-28 15:40:00,62.35,62.37,62.3,62.34,220082.0,59.5629,59.582,59.5151,59.5533,220082.0
2016-06-28 15:50:00,62.35,62.42,62.31,62.42,494170.0,59.5629,59.6297,59.5247,59.6297,494170.0
2016-06-29 09:30:00,62.63,62.89,62.42,62.85,52823.0,59.8303,60.0787,59.6297,60.0405,52823.0
2016-06-29 09:40:00,62.88,62.93,62.7,62.7,151146.0,60.0692,60.1169,59.8972,59.8972,151146.0
2016-06-29 09:50:00,62.72,62.75,62.58,62.69,95473.0,59.9163,59.945,59.7826,59.8877,95473.0
2016-06-29 10:00:00,62.67,62.67,62.49,62.59,120041.0,59.8686,59.8686,59.6966,59.7921,120041.0
2016-06-29 10:10:00,62.59,62.63,62.37,62.57,87404.0,59.7921,59.8303,59.582,59.773,87404.0
2016-06-29 10:20:00,62.58,62.63,62.54,62.63,82410.0,59.7826,59.8303,59.7444,59.8303,82410.0
2016-06-29 10:30:00,62.62,62.67,62.58,62.62,158282.0,59.8208,59.8686,59.7826,59.8208,158282.0
2016-06-29 10:40:00,62.63,62.65,62.45,62.48,84020.0,59.8303,59.8495,59.6584,59.6871,84020.0
2016-06-29 10:50:00,62.49,62.55,62.45,62.5,48156.0,59.6966,59.7539,59.6584,59.7062,48156.0
2016-06-29 11:00:00,62.51,62.61,62.48,62.54,83850.0,59.7157,59.8112,59.6871,59.7444,83850.0
2016-06-29 11:10:00,62.55,62.56,62.51,62.52,40112.0,59.7539,59.7635,59.7157,59.7253,40112.0
2016-06-29 11:20:00,62.51,62.55,62.46,62.47,44751.0,59.7157,59.7539,59.6679,59.6775,44751.0
2016-06-29 11:30:00,62.49,62.5,62.42,62.49,53342.0,59.6966,59.7062,59.6297,59.6966,53342.0
2016-06-29 11:40:00,62.51,62.54,62.47,62.51,33055.0,59.7157,59.7444,59.6775,59.7157,33055.0
2016-06-29 11:50:00,62.52,62.61,62.51,62.53,52909.0,59.7253,59.8112,59.7157,59.7348,52909.0
2016-06-29 12:00:00,62.53,62.57,62.51,62.53,27014.0,59.7348,59.773,59.7157,59.7348,27014.0
2016-06-29 12:10:00,62.54,62.6,62.53,62.55,29157.0,59.7444,59.8017,59.7348,59.7539,29157.0
2016-06-29 12:20:00,62.55,62.59,62.52,62.55,19751.0,59.7539,59.7921,59.7253,59.7539,19751.0
2016-06-29 12:30:00,62.56,62.57,62.5,62.51,27037.0,59.7635,59.773,59.7062,59.7157,27037.0
2016-06-29 12:40:00,62.52,62.52,62.45,62.47,24528.0,59.7253,59.7253,59.6584,59.6775,24528.0
2016-06-29 12:50:00,62.47,62.48,62.44,62.46,40981.0,59.6775,59.6871,59.6488,59.6679,40981.0
2016-06-29 13:00:00,62.46,62.5,62.46,62.5,40936.0,59.6679,59.7062,59.6679,59.7062,40936.0
2016-06-29 13:10:00,62.49,62.51,62.45,62.5,22168.0,59.6966,59.7157,59.6584,59.7062,22168.0
2016-06-29 13:20:00,62.5,62.52,62.46,62.49,68035.0,59.7062,59.7253,59.6679,59.6966,68035.0
2016-06-29 13:30:00,62.49,62.5,62.46,62.48,22726.0,59.6966,59.7062,59.6679,59.6871,22726.0
2016-06-29 13:40:00,62.48,62.5,62.45,62.45,34508.0,59.6871,59.7062,59.6584,59.6584,34508.0
2016-06-29 13:50:00,62.46,62.51,62.46,62.49,31611.0,59.6679,59.7157,59.6679,59.6966,31611.0
2016-06-29 14:00:00,62.5,62.51,62.46,62.47,38954.0,59.7062,59.7157,59.6679,59.6775,38954.0
2016-06-29 14:10:00,62.47,62.5,62.45,62.49,22207.0,59.6775,59.7062,59.6584,59.6966,22207.0
2016-06-29 14:20:00,62.49,62.55,62.48,62.5,89654.0,59.6966,59.7539,59.6871,59.7062,89654.0
2016-06-29 14:30:00,62.5,62.56,62.47,62.53,43944.0,59.7062,59.7635,59.6775,59.7348,43944.0
2016-06-29 14:40:00,62.53,62.58,62.51,62.51,81306.0,59.7348,59.7826,59.7157,59.7157,81306.0
2016-06-29 14:50:00,62.52,62.59,62.52,62.57,60113.0,59.7253,59.7921,59.7253,59.773,60113.0
2016-06-29 15:00:00,62.57,62.59,62.55,62.57,42945.0,59.773,59.7921,59.7539,59.773,42945.0
2016-06-29 15:10:00,62.56,62.66,62.56,62.6,107184.0,59.7635,59.859,59.7635,59.8017,107184.0
2016-06-29 15:20:00,62.6,62.61,62.52,62.54,112635.0,59.8017,59.8112,59.7253,59.7444,112635.0
2016-06-29 15:30:00,62.54,62.55,62.48,62.5,107093.0,59.7444,59.7539,59.6871,59.7062,107093.0
2016-06-29 15:40:00,62.5,62.53,62.48,62.49,140239.0,59.7062,59.7348,59.6871,59.6966,140239.0
2016-06-29 15:50:00,62.5,62.59,62.48,62.57,357800.0,59.7062,59.7921,59.6871,59.773,357800.0
2016-06-30 09:30:00,62.78,63.05,62.67,62.91,105496.0,59.9736,60.2316,59.8686,60.0978,105496.0
2016-06-30 09:40:00,62.92,62.94,62.75,62.8,57036.0,60.1074,60.1265,59.945,59.9928,57036.0
2016-06-30 09:50:00,62.79,62.9,62.71,62.84,63487.0,59.9832,60.0883,59.9068,60.031,63487.0
2016-06-30 10:00:00,62.83,62.89,62.76,62.85,92952.0,60.0214,60.0787,59.9545,60.0405,92952.0
2016-06-30 10:10:00,62.86,62.97,62.79,62.97,144415.0,60.0501,60.1552,59.9832,60.1552,144415.0
2016-06-30 10:20:00,62.97,63.19,62.97,63.16,53515.0,60.1552,60.3653,60.1552,60.3367,53515.0
2016-06-30 10:30:00,63.16,63.44,63.15,63.43,38933.0,60.3367,60.6041,60.3271,60.5946,38933.0
2016-06-30 10:40:00,63.44,63.53,63.19,63.35,65930.0,60.6041,60.6901,60.3653,60.5182,65930.0
2016-06-30 10:50:00,63.35,63.39,63.23,63.28,40167.0,60.5182,60.5564,60.4035,60.4513,40167.0
2016-06-30 11:00:00,63.28,63.29,63.08,63.1,98430.0,60.4513,60.4608,60.2602,60.2793,98430.0
2016-06-30 11:10:00,63.1,63.13,63.05,63.09,53156.0,60.2793,60.308,60.2316,60.2698,53156.0
2016-06-30 11:20:00,63.1,63.25,63.09,63.23,37690.0,60.2793,60.4226,60.2698,60.4035,37690.0
2016-06-30 11:30:00,63.24,63.43,63.23,63.4,35711.0,60.4131,60.5946,60.4035,60.5659,35711.0
2016-06-30 11:40:00,63.4,63.4,63.34,63.36,59475.0,60.5659,60.5659,60.5086,60.5277,59475.0
2016-06-30 11:50:00,63.36,63.43,63.35,63.43,33829.0,60.5277,60.5946,60.5182,60.5946,33829.0
2016-06-30 12:00:00,63.43,63.52,63.4,63.51,46663.0,60.5946,60.6806,60.5659,60.671,46663.0
2016-06-30 12:10:00,63.51,63.73,63.5,63.73,59867.0,60.671,60.8812,60.6615,60.8812,59867.0
2016-06-30 12:20:00,63.73,63.89,63.73,63.87,53271.0,60.8812,61.034,60.8812,61.0149,53271.0
2016-06-30 12:30:00,63.87,63.87,63.79,63.8,45103.0,61.0149,61.0149,60.9385,60.948,45103.0
2016-06-30 12:40:00,63.8,63.81,63.6,63.69,28621.0,60.948,60.9576,60.757,60.843,28621.0
2016-06-30 12:50:00,63.69,63.83,63.69,63.79,18873.0,60.843,60.9767,60.843,60.9385,18873.0
2016-06-30 13:00:00,63.8,63.8,63.75,63.75,58564.0,60.948,60.948,60.9003,60.9003,58564.0
2016-06-30 13:10:00,63.76,63.78,63.69,63.69,23523.0,60.9098,60.9289,60.843,60.843,23523.0
2016-06-30 13:20:00,63.69,63.7,63.62,63.66,141011.0,60.843,60.8525,60.7761,60.8143,141011.0
2016-06-30 13:30:00,63.66,63.66,63.55,63.65,37269.0,60.8143,60.8143,60.7092,60.8048,37269.0
2016-06-30 13:40:00,63.65,63.68,63.59,63.65,25101.0,60.8048,60.8334,60.7474,60.8048,25101.0
2016-06-30 13:50:00,63.65,63.65,63.57,63.63,38093.0,60.8048,60.8048,60.7283,60.7856,38093.0
2016-06-30 14:00:00,63.64,63.67,63.57,63.67,37406.0,60.7952,60.8239,60.7283,60.8239,37406.0
2016-06-30 14:10:00,63.68,63.72,63.66,63.7,42734.0,60.8334,60.8716,60.8143,60.8525,42734.0
2016-06-30 14:20:00,63.7,63.8,63.69,63.69,39275.0,60.8525,60.948,60.843,60.843,39275.0
2016-06-30 14:30:00,63.7,63.72,63.63,63.7,31115.0,60.8525,60.8716,60.7856,60.8525,31115.0
2016-06-30 14:40:00,63.7,63.8,63.7,63.72,48146.0,60.8525,60.948,60.8525,60.8716,48146.0
2016-06-30 14:50:00,63.72,63.74,63.68,63.69,68905.0,60.8716,60.8907,60.8334,60.843,68905.0
2016-06-30 15:00:00,63.69,63.72,63.67,63.68,77920.0,60.843,60.8716,60.8239,60.8334,77920.0
2016-06-30 15:10:00,63.69,63.7,63.62,63.65,49010.0,60.843,60.8525,60.7761,60.8048,49010.0
2016-06-30 15:20:00,63.64,63.67,63.58,63.67,50125.0,60.7952,60.8239,60.7379,60.8239,50125.0
2016-06-30 15:30:00,63.67,63.74,63.58,63.62,152930.0,60.8239,60.8907,60.7379,60.7761,152930.0
2016-06-30 15:40:00,63.62,63.68,63.61,63.68,163450.0,60.7761,60.8334,60.7665,60.8334,163450.0
2016-06-30 15:50:00,63.68,63.95,63.65,63.92,407758.0,60.8334,61.0913,60.8048,61.0627,407758.0
2016-07-01 09:30:00,64.26,64.33,63.9,63.93,66316.0,61.3875,61.4544,61.0436,61.0722,66316.0
2016-07-01 09:40:00,63.91,64.1,63.91,64.02,79864.0,61.0531,61.2346,61.0531,61.1582,79864.0
2016-07-01 09:50:00,64.01,64.12,63.96,64.12,102274.0,61.1487,61.2537,61.1009,61.2537,102274.0
2016-07-01 10:00:00,64.12,64.15,63.75,63.82,151795.0,61.2537,61.2824,60.9003,60.9672,151795.0
2016-07-01 10:10:00,63.79,63.86,63.59,63.6,41185.0,60.9385,61.0054,60.7474,60.757,41185.0
2016-07-01 10:20:00,63.61,63.71,63.56,63.69,29721.0,60.7665,60.8621,60.7188,60.843,29721.0
2016-07-01 10:30:00,63.69,63.74,63.54,63.54,46979.0,60.843,60.8907,60.6997,60.6997,46979.0
2016-07-01 10:40:00,63.53,63.55,63.34,63.34,36206.0,60.6901,60.7092,60.5086,60.5086,36206.0
2016-07-01 10:50:00,63.33,63.45,63.28,63.37,32965.0,60.4991,60.6137,60.4513,60.5373,32965.0
2016-07-01 11:00:00,63.35,63.42,63.34,63.41,21916.0,60.5182,60.585,60.5086,60.5755,21916.0
2016-07-01 11:10:00,63.42,63.59,63.39,63.58,22460.0,60.585,60.7474,60.5564,60.7379,22460.0
2016-07-01 11:20:00,63.57,63.78,63.54,63.76,26724.0,60.7283,60.9289,60.6997,60.9098,26724.0
2016-07-01 11:30:00,63.76,63.77,63.69,63.76,31443.0,60.9098,60.9194,60.843,60.9098,31443.0
2016-07-01 11:40:00,63.74,63.78,63.7,63.73,19992.0,60.8907,60.9289,60.8525,60.8812,19992.0
2016-07-01 11:50:00,63.71,63.75,63.61,63.75,15147.0,60.8621,60.9003,60.7665,60.9003,15147.0
2016-07-01 12:00:00,63.76,63.76,63.68,63.72,23661.0,60.9098,60.9098,60.8334,60.8716,23661.0
2016-07-01 12:10:00,63.74,63.76,63.71,63.75,12078.0,60.8907,60.9098,60.8621,60.9003,12078.0
2016-07-01 12:20:00,63.74,63.74,63.62,63.66,10452.0,60.8907,60.8907,60.7761,60.8143,10452.0
2016-07-01 12:30:00,63.67,63.72,63.64,63.7,19215.0,60.8239,60.8716,60.7952,60.8525,19215.0
2016-07-01 12:40:00,63.7,63.79,63.7,63.75,14921.0,60.8525,60.9385,60.8525,60.9003,14921.0
2016-07-01 12:50:00,63.75,63.77,63.68,63.76,18899.0,60.9003,60.9194,60.8334,60.9098,18899.0
2016-07-01 13:00:00,63.76,63.9,63.75,63.88,18932.0,60.9098,61.0436,60.9003,61.0245,18932.0
2016-07-01 13:10:00,63.88,63.92,63.85,63.86,26177.0,61.0245,61.0627,60.9958,61.0054,26177.0
2016-07-01 13:20:00,63.86,63.86,63.77,63.77,59707.0,61.0054,61.0054,60.9194,60.9194,59707.0
2016-07-01 13:30:00,63.76,63.76,63.68,63.69,27111.0,60.9098,60.9098,60.8334,60.843,27111.0
2016-07-01 13:40:00,63.69,63.74,63.68,63.74,38700.0,60.843,60.8907,60.8334,60.8907,38700.0
2016-07-01 13:50:00,63.74,63.75,63.68,63.74,31594.0,60.8907,60.9003,60.8334,60.8907,31594.0
2016-07-01 14:00:00,63.74,63.74,63.68,63.73,33009.0,60.8907,60.8907,60.8334,60.8812,33009.0
2016-07-01 14:10:00,63.73,63.82,63.73,63.81,30225.0,60.8812,60.9672,60.8812,60.9576,30225.0
2016-07-01 14:20:00,63.81,63.82,63.76,63.77,32662.0,60.9576,60.9672,60.9098,60.9194,32662.0
2016-07-01 14:30:00,63.77,63.91,63.77,63.91,35442.0,60.9194,61.0531,60.9194,61.0531,35442.0
2016-07-01 14:40:00,63.9,63.92,63.86,63.89,43504.0,61.0436,61.0627,61.0054,61.034,43504.0
2016-07-01 14:50:00,63.9,63.93,63.88,63.88,25278.0,61.0436,61.0722,61.0245,61.0245,25278.0
2016-07-01 15:00:00,63.89,63.91,63.86,63.9,37327.0,61.034,61.0531,61.0054,61.0436,37327.0
2016-07-01 15:10:00,63.9,63.96,63.89,63.94,27391.0,61.0436,61.1009,61.034,61.0818,27391.0
2016-07-01 15:20:00,63.94,63.99,63.89,63.97,32288.0,61.0818,61.1296,61.034,61.1104,32288.0
2016-07-01 15:30:00,63.96,63.96,63.8,63.82,42290.0,61.1009,61.1009,60.948,60.9672,42290.0
2016-07-01 15:40:00,63.82,63.89,63.79,63.83,48681.0,60.9672,61.034,60.9385,60.9767,48681.0
2016-07-01 15:50:00,63.83,64.1,63.82,64.01,266633.0,60.9767,61.2346,60.9672,61.1487,266633.0
2016-07-05 09:30:00,63.97,64.35,63.97,64.19,86857.0,61.1104,61.4735,61.1104,61.3206,86857.0
2016-07-05 09:40:00,64.2,64.59,64.19,64.54,110208.0,61.3302,61.7027,61.3206,61.655,110208.0
2016-07-05 09:50:00,64.54,64.6,64.41,64.57,168110.0,61.655,61.7123,61.5308,61.6836,168110.0
2016-07-05 10:00:00,64.56,64.94,64.53,64.94,75861.0,61.6741,62.0371,61.6454,62.0371,75861.0
2016-07-05 10:10:00,64.95,64.99,64.84,64.92,76211.0,62.0466,62.0849,61.9416,62.018,76211.0
2016-07-05 10:20:00,64.93,64.96,64.8,64.84,70587.0,62.0275,62.0562,61.9033,61.9416,70587.0
2016-07-05 10:30:00,64.83,64.84,64.66,64.66,61214.0,61.932,61.9416,61.7696,61.7696,61214.0
2016-07-05 10:40:00,64.65,64.65,64.53,64.65,73415.0,61.7601,61.7601,61.6454,61.7601,73415.0
2016-07-05 10:50:00,64.64,64.76,64.62,64.75,33879.0,61.7505,61.8651,61.7314,61.8556,33879.0
2016-07-05 11:00:00,64.75,64.82,64.75,64.8,64128.0,61.8556,61.9225,61.8556,61.9033,64128.0
2016-07-05 11:10:00,64.79,64.86,64.68,64.7,68790.0,61.8938,61.9607,61.7887,61.8078,68790.0
2016-07-05 11:20:00,64.7,64.76,64.57,64.57,34108.0,61.8078,61.8651,61.6836,61.6836,34108.0
2016-07-05 11:30:00,64.57,64.69,64.55,64.65,38894.0,61.6836,61.7983,61.6645,61.7601,38894.0
2016-07-05 11:40:00,64.65,64.72,64.61,64.64,36152.0,61.7601,61.8269,61.7218,61.7505,36152.0
2016-07-05 11:50:00,64.65,64.65,64.53,64.65,34142.0,61.7601,61.7601,61.6454,61.7601,34142.0
2016-07-05 12:00:00,64.65,64.65,64.56,64.6,56251.0,61.7601,61.7601,61.6741,61.7123,56251.0
2016-07-05 12:10:00,64.6,64.7,64.6,64.67,61132.0,61.7123,61.8078,61.7123,61.7792,61132.0
2016-07-05 12:20:00,64.67,64.75,64.66,64.73,22592.0,61.7792,61.8556,61.7696,61.8365,22592.0
2016-07-05 12:30:00,64.73,64.73,64.62,64.71,53939.0,61.8365,61.8365,61.7314,61.8174,53939.0
2016-07-05 12:40:00,64.72,64.73,64.62,64.63,15143.0,61.8269,61.8365,61.7314,61.7409,15143.0
2016-07-05 12:50:00,64.64,64.72,64.61,64.71,22428.0,61.7505,61.8269,61.7218,61.8174,22428.0
2016-07-05 13:00:00,64.73,64.75,64.69,64.74,20316.0,61.8365,61.8556,61.7983,61.846,20316.0
2016-07-05 13:10:00,64.74,64.8,64.73,64.77,22815.0,61.846,61.9033,61.8365,61.8747,22815.0
2016-07-05 13:20:00,64.77,64.79,64.71,64.76,18339.0,61.8747,61.8938,61.8174,61.8651,18339.0
2016-07-05 13:30:00,64.76,64.78,64.7,64.71,20892.0,61.8651,61.8842,61.8078,61.8174,20892.0
2016-07-05 13:40:00,64.71,64.77,64.69,64.73,21114.0,61.8174,61.8747,61.7983,61.8365,21114.0
2016-07-05 13:50:00,64.73,64.77,64.71,64.73,23655.0,61.8365,61.8747,61.8174,61.8365,23655.0
2016-07-05 14:00:00,64.73,64.84,64.72,64.82,31264.0,61.8365,61.9416,61.8269,61.9225,31264.0
2016-07-05 14:10:00,64.82,64.89,64.78,64.85,55859.0,61.9225,61.9893,61.8842,61.9511,55859.0
2016-07-05 14:20:00,64.85,64.89,64.84,64.85,36414.0,61.9511,61.9893,61.9416,61.9511,36414.0
2016-07-05 14:30:00,64.85,64.87,64.79,64.79,46359.0,61.9511,61.9702,61.8938,61.8938,46359.0
2016-07-05 14:40:00,64.78,64.8,64.69,64.74,41455.0,61.8842,61.9033,61.7983,61.846,41455.0
2016-07-05 14:50:00,64.75,64.82,64.72,64.8,38366.0,61.8556,61.9225,61.8269,61.9033,38366.0
2016-07-05 15:00:00,64.79,64.84,64.78,64.79,35966.0,61.8938,61.9416,61.8842,61.8938,35966.0
2016-07-05 15:10:00,64.8,64.86,64.78,64.84,63473.0,61.9033,61.9607,61.8842,61.9416,63473.0
2016-07-05 15:20:00,64.85,64.9,64.82,64.87,56777.0,61.9511,61.9989,61.9225,61.9702,56777.0
2016-07-05 15:30:00,64.87,64.97,64.85,64.88,97196.0,61.9702,62.0657,61.9511,61.9798,97196.0
2016-07-05 15:40:00,64.89,65.03,64.88,64.95,153982.0,61.9893,62.1231,61.9798,62.0466,153982.0
2016-07-05 15:50:00,64.95,64.95,64.85,64.91,231686.0,62.0466,62.0466,61.9511,62.0084,231686.0
2016-07-06 09:30:00,64.86,64.94,64.69,64.87,64405.0,61.9607,62.0371,61.7983,61.9702,64405.0
2016-07-06 09:40:00,64.86,64.96,64.71,64.71,109880.0,61.9607,62.0562,61.8174,61.8174,109880.0
2016-07-06 09:50:00,64.72,64.73,64.5,64.63,175495.0,61.8269,61.8365,61.6168,61.7409,175495.0
2016-07-06 10:00:00,64.65,64.93,64.61,64.81,111280.0,61.7601,62.0275,61.7218,61.9129,111280.0
2016-07-06 10:10:00,64.81,64.87,64.75,64.81,118159.0,61.9129,61.9702,61.8556,61.9129,118159.0
2016-07-06 10:20:00,64.81,64.96,64.74,64.87,110425.0,61.9129,62.0562,61.846,61.9702,110425.0
2016-07-06 10:30:00,64.86,64.93,64.84,64.9,111462.0,61.9607,62.0275,61.9416,61.9989,111462.0
2016-07-06 10:40:00,64.9,64.99,64.9,64.93,144796.0,61.9989,62.0849,61.9989,62.0275,144796.0
2016-07-06 10:50:00,64.93,65.1,64.92,65.09,176481.0,62.0275,62.1899,62.018,62.1804,176481.0
2016-07-06 11:00:00,65.1,65.15,64.88,64.88,220372.0,62.1899,62.2377,61.9798,61.9798,220372.0
2016-07-06 11:10:00,64.9,64.97,64.84,64.87,141628.0,61.9989,62.0657,61.9416,61.9702,141628.0
2016-07-06 11:20:00,64.88,65.02,64.82,64.95,101804.0,61.9798,62.1135,61.9225,62.0466,101804.0
2016-07-06 11:30:00,64.95,65.14,64.94,65.14,51884.0,62.0466,62.2281,62.0371,62.2281,51884.0
2016-07-06 11:40:00,65.14,65.18,65.12,65.17,31984.0,62.2281,62.2664,62.209,62.2568,31984.0
2016-07-06 11:50:00,65.17,65.22,65.13,65.19,54555.0,62.2568,62.3046,62.2186,62.2759,54555.0
2016-07-06 12:00:00,65.19,65.22,65.15,65.2,55607.0,62.2759,62.3046,62.2377,62.2855,55607.0
2016-07-06 12:10:00,65.19,65.26,65.15,65.23,124871.0,62.2759,62.3428,62.2377,62.3141,124871.0
2016-07-06 12:20:00,65.22,65.28,65.2,65.23,55528.0,62.3046,62.3619,62.2855,62.3141,55528.0
2016-07-06 12:30:00,65.23,65.3,65.21,65.23,150468.0,62.3141,62.381,62.295,62.3141,150468.0
2016-07-06 12:40:00,65.23,65.25,65.2,65.22,34913.0,62.3141,62.3332,62.2855,62.3046,34913.0
2016-07-06 12:50:00,65.22,65.25,65.21,65.23,34601.0,62.3046,62.3332,62.295,62.3141,34601.0
2016-07-06 13:00:00,65.23,65.24,65.18,65.21,97904.0,62.3141,62.3237,62.2664,62.295,97904.0
2016-07-06 13:10:00,65.2,65.25,65.19,65.23,140471.0,62.2855,62.3332,62.2759,62.3141,140471.0
2016-07-06 13:20:00,65.23,65.25,65.1,65.11,59315.0,62.3141,62.3332,62.1899,62.1995,59315.0
2016-07-06 13:30:00,65.11,65.13,65.07,65.07,33107.0,62.1995,62.2186,62.1613,62.1613,33107.0
2016-07-06 13:40:00,65.07,65.18,65.05,65.14,50072.0,62.1613,62.2664,62.1422,62.2281,50072.0
2016-07-06 13:50:00,65.15,65.2,65.12,65.16,33394.0,62.2377,62.2855,62.209,62.2473,33394.0
2016-07-06 14:00:00,65.16,65.36,65.15,65.3,48199.0,62.2473,62.4383,62.2377,62.381,48199.0
2016-07-06 14:10:00,65.3,65.31,65.15,65.26,43003.0,62.381,62.3905,62.2377,62.3428,43003.0
2016-07-06 14:20:00,65.27,65.38,65.2,65.38,82070.0,62.3523,62.4574,62.2855,62.4574,82070.0
2016-07-06 14:30:00,65.37,65.4,65.29,65.39,84071.0,62.4479,62.4765,62.3714,62.467,84071.0
2016-07-06 14:40:00,65.4,65.4,65.28,65.28,84416.0,62.4765,62.4765,62.3619,62.3619,84416.0
2016-07-06 14:50:00,65.28,65.34,65.25,65.34,60553.0,62.3619,62.4192,62.3332,62.4192,60553.0
2016-07-06 15:00:00,65.34,65.4,65.31,65.37,146536.0,62.4192,62.4765,62.3905,62.4479,146536.0
2016-07-06 15:10:00,65.36,65.4,65.33,65.37,91912.0,62.4383,62.4765,62.4097,62.4479,91912.0
2016-07-06 15:20:00,65.36,65.36,65.2,65.22,99083.0,62.4383,62.4383,62.2855,62.3046,99083.0
2016-07-06 15:30:00,65.23,65.35,65.19,65.35,212677.0,62.3141,62.4288,62.2759,62.4288,212677.0
2016-07-06 15:40:00,65.35,65.43,65.25,65.25,112475.0,62.4288,62.5052,62.3332,62.3332,112475.0
2016-07-06 15:50:00,65.25,65.41,65.25,65.38,308176.0,62.3332,62.4861,62.3332,62.4574,308176.0
2016-07-07 09:30:00,65.1,65.33,64.34,64.79,80607.0,62.1899,62.4097,61.4639,61.8938,80607.0
2016-07-07 09:40:00,64.81,64.89,64.7,64.77,153406.0,61.9129,61.9893,61.8078,61.8747,153406.0
2016-07-07 09:50:00,64.77,64.84,64.63,64.68,121094.0,61.8747,61.9416,61.7409,61.7887,121094.0
2016-07-07 10:00:00,64.68,64.72,64.63,64.64,122180.0,61.7887,61.8269,61.7409,61.7505,122180.0
2016-07-07 10:10:00,64.63,64.65,64.46,64.51,114312.0,61.7409,61.7601,61.5785,61.6263,114312.0
2016-07-07 10:20:00,64.5,64.56,64.31,64.5,228154.0,61.6168,61.6741,61.4353,61.6168,228154.0
2016-07-07 10:30:00,64.5,64.56,64.29,64.33,132920.0,61.6168,61.6741,61.4161,61.4544,132920.0
2016-07-07 10:40:00,64.32,64.53,64.29,64.42,94626.0,61.4448,61.6454,61.4161,61.5403,94626.0
2016-07-07 10:50:00,64.43,64.54,64.39,64.46,53898.0,61.5499,61.655,61.5117,61.5785,53898.0
2016-07-07 11:00:00,64.44,64.68,64.42,64.47,54730.0,61.5594,61.7887,61.5403,61.5881,54730.0
2016-07-07 11:10:00,64.48,64.48,64.26,64.28,152820.0,61.5977,61.5977,61.3875,61.4066,152820.0
2016-07-07 11:20:00,64.26,64.37,64.16,64.36,113100.0,61.3875,61.4926,61.292,61.483,113100.0
2016-07-07 11:30:00,64.36,64.41,64.32,64.4,125234.0,61.483,61.5308,61.4448,61.5212,125234.0
2016-07-07 11:40:00,64.4,64.67,64.39,64.56,54601.0,61.5212,61.7792,61.5117,61.6741,54601.0
2016-07-07 11:50:00,64.54,64.56,64.35,64.41,42687.0,61.655,61.6741,61.4735,61.5308,42687.0
2016-07-07 12:00:00,64.41,64.5,64.41,64.46,51940.0,61.5308,61.6168,61.5308,61.5785,51940.0
2016-07-07 12:10:00,64.47,64.53,64.45,64.53,20876.0,61.5881,61.6454,61.569,61.6454,20876.0
2016-07-07 12:20:00,64.53,64.54,64.39,64.42,50406.0,61.6454,61.655,61.5117,61.5403,50406.0
2016-07-07 12:30:00,64.42,64.49,64.36,64.44,53499.0,61.5403,61.6072,61.483,61.5594,53499.0
2016-07-07 12:40:00,64.44,64.46,64.3,64.32,32994.0,61.5594,61.5785,61.4257,61.4448,32994.0
2016-07-07 12:50:00,64.32,64.42,64.29,64.33,52377.0,61.4448,61.5403,61.4161,61.4544,52377.0
2016-07-07 13:00:00,64.32,64.4,64.3,64.38,25356.0,61.4448,61.5212,61.4257,61.5021,25356.0
2016-07-07 13:10:00,64.39,64.49,64.38,64.48,53473.0,61.5117,61.6072,61.5021,61.5977,53473.0
2016-07-07 13:20:00,64.47,64.48,64.3,64.32,38547.0,61.5881,61.5977,61.4257,61.4448,38547.0
2016-07-07 13:30:00,64.32,64.48,64.31,64.48,34797.0,61.4448,61.5977,61.4353,61.5977,34797.0
2016-07-07 13:40:00,64.47,64.56,64.43,64.5,114634.0,61.5881,61.6741,61.5499,61.6168,114634.0
2016-07-07 13:50:00,64.49,64.49,64.32,64.38,93477.0,61.6072,61.6072,61.4448,61.5021,93477.0
2016-07-07 14:00:00,64.37,64.48,64.35,64.45,46461.0,61.4926,61.5977,61.4735,61.569,46461.0
2016-07-07 14:10:00,64.44,64.45,64.41,64.44,94700.0,61.5594,61.569,61.5308,61.5594,94700.0
2016-07-07 14:20:00,64.44,64.44,64.35,64.39,82304.0,61.5594,61.5594,61.4735,61.5117,82304.0
2016-07-07 14:30:00,64.4,64.43,64.34,64.42,81753.0,61.5212,61.5499,61.4639,61.5403,81753.0
2016-07-07 14:40:00,64.43,64.44,64.33,64.33,84933.0,61.5499,61.5594,61.4544,61.4544,84933.0
2016-07-07 14:50:00,64.33,64.45,64.3,64.44,135270.0,61.4544,61.569,61.4257,61.5594,135270.0
2016-07-07 15:00:00,64.44,64.46,64.4,64.41,81793.0,61.5594,61.5785,61.5212,61.5308,81793.0
2016-07-07 15:10:00,64.41,64.42,64.32,64.37,104619.0,61.5308,61.5403,61.4448,61.4926,104619.0
2016-07-07 15:20:00,64.37,64.39,64.29,64.39,106773.0,61.4926,61.5117,61.4161,61.5117,106773.0
2016-07-07 15:30:00,64.38,64.44,64.36,64.4,69918.0,61.5021,61.5594,61.483,61.5212,69918.0
2016-07-07 15:40:00,64.4,64.46,64.39,64.44,96108.0,61.5212,61.5785,61.5117,61.5594,96108.0
2016-07-07 15:50:00,64.44,64.45,64.38,64.39,199862.0,61.5594,61.569,61.5021,61.5117,199862.0
2016-07-08 09:30:00,64.14,64.26,63.51,63.8,86378.0,61.2729,61.3875,60.671,60.948,86378.0
2016-07-08 09:40:00,63.8,63.84,63.47,63.74,131588.0,60.948,60.9863,60.6328,60.8907,131588.0
2016-07-08 09:50:00,63.72,63.75,63.59,63.59,87148.0,60.8716,60.9003,60.7474,60.7474,87148.0
2016-07-08 10:00:00,63.6,63.97,63.55,63.96,108070.0,60.757,61.1104,60.7092,61.1009,108070.0
2016-07-08 10:10:00,63.96,64.2,63.93,64.18,94573.0,61.1009,61.3302,61.0722,61.3111,94573.0
2016-07-08 10:20:00,64.2,64.41,64.1,64.11,60192.0,61.3302,61.5308,61.2346,61.2442,60192.0
2016-07-08 10:30:00,64.13,64.25,64.05,64.18,58121.0,61.2633,61.3779,61.1869,61.3111,58121.0
2016-07-08 10:40:00,64.17,64.29,64.13,64.25,46005.0,61.3015,61.4161,61.2633,61.3779,46005.0
2016-07-08 10:50:00,64.24,64.27,64.17,64.2,24080.0,61.3684,61.397,61.3015,61.3302,24080.0
2016-07-08 11:00:00,64.2,64.29,64.17,64.27,28225.0,61.3302,61.4161,61.3015,61.397,28225.0
2016-07-08 11:10:00,64.28,64.34,64.04,64.06,41181.0,61.4066,61.4639,61.1773,61.1964,41181.0
2016-07-08 11:20:00,64.07,64.15,64.06,64.14,74286.0,61.206,61.2824,61.1964,61.2729,74286.0
2016-07-08 11:30:00,64.14,64.16,64.09,64.16,95713.0,61.2729,61.292,61.2251,61.292,95713.0
2016-07-08 11:40:00,64.16,64.16,64.11,64.16,75844.0,61.292,61.292,61.2442,61.292,75844.0
2016-07-08 11:50:00,64.16,64.22,64.11,64.22,45029.0,61.292,61.3493,61.2442,61.3493,45029.0
2016-07-08 12:00:00,64.22,64.24,64.12,64.12,30318.0,61.3493,61.3684,61.2537,61.2537,30318.0
2016-07-08 12:10:00,64.13,64.25,64.12,64.22,46615.0,61.2633,61.3779,61.2537,61.3493,46615.0
2016-07-08 12:20:00,64.22,64.26,64.21,64.23,47781.0,61.3493,61.3875,61.3397,61.3588,47781.0
2016-07-08 12:30:00,64.22,64.26,64.22,64.23,29740.0,61.3493,61.3875,61.3493,61.3588,29740.0
2016-07-08 12:40:00,64.24,64.32,64.21,64.3,26272.0,61.3684,61.4448,61.3397,61.4257,26272.0
2016-07-08 12:50:00,64.3,64.31,64.21,64.23,21572.0,61.4257,61.4353,61.3397,61.3588,21572.0
2016-07-08 13:00:00,64.23,64.3,64.21,64.28,31460.0,61.3588,61.4257,61.3397,61.4066,31460.0
2016-07-08 13:10:00,64.26,64.31,64.23,64.26,17823.0,61.3875,61.4353,61.3588,61.3875,17823.0
2016-07-08 13:20:00,64.27,64.31,64.24,64.28,29968.0,61.397,61.4353,61.3684,61.4066,29968.0
2016-07-08 13:30:00,64.28,64.3,64.24,64.3,21062.0,61.4066,61.4257,61.3684,61.4257,21062.0
2016-07-08 13:40:00,64.29,64.31,64.27,64.3,15178.0,61.4161,61.4353,61.397,61.4257,15178.0
2016-07-08 13:50:00,64.29,64.33,64.27,64.32,16828.0,61.4161,61.4544,61.397,61.4448,16828.0
2016-07-08 14:00:00,64.33,64.4,64.28,64.38,25421.0,61.4544,61.5212,61.4066,61.5021,25421.0
2016-07-08 14:10:00,64.38,64.44,64.37,64.44,41823.0,61.5021,61.5594,61.4926,61.5594,41823.0
2016-07-08 14:20:00,64.44,64.52,64.43,64.5,34732.0,61.5594,61.6359,61.5499,61.6168,34732.0
2016-07-08 14:30:00,64.52,64.6,64.48,64.59,36395.0,61.6359,61.7123,61.5977,61.7027,36395.0
2016-07-08 14:40:00,64.59,64.62,64.56,64.61,58170.0,61.7027,61.7314,61.6741,61.7218,58170.0
2016-07-08 14:50:00,64.61,64.64,64.56,64.59,85437.0,61.7218,61.7505,61.6741,61.7027,85437.0
2016-07-08 15:00:00,64.59,64.66,64.57,64.66,30458.0,61.7027,61.7696,61.6836,61.7696,30458.0
2016-07-08 15:10:00,64.66,64.7,64.64,64.7,97014.0,61.7696,61.8078,61.7505,61.8078,97014.0
2016-07-08 15:20:00,64.7,64.75,64.69,64.69,54013.0,61.8078,61.8556,61.7983,61.7983,54013.0
2016-07-08 15:30:00,64.69,64.72,64.65,64.68,49389.0,61.7983,61.8269,61.7601,61.7887,49389.0
2016-07-08 15:40:00,64.69,64.73,64.67,64.73,69544.0,61.7983,61.8365,61.7792,61.8365,69544.0
2016-07-08 15:50:00,64.73,64.85,64.72,64.81,217053.0,61.8365,61.9511,61.8269,61.9129,217053.0
2016-07-11 09:30:00,64.44,64.46,63.85,64.01,88476.0,61.5594,61.5785,60.9958,61.1487,88476.0
2016-07-11 09:40:00,63.99,64.15,63.85,63.98,73023.0,61.1296,61.2824,60.9958,61.12,73023.0
2016-07-11 09:50:00,63.96,64.18,63.94,64.06,61552.0,61.1009,61.3111,61.0818,61.1964,61552.0
2016-07-11 10:00:00,64.02,64.08,63.92,63.99,93918.0,61.1582,61.2155,61.0627,61.1296,93918.0
2016-07-11 10:10:00,63.97,64.2,63.96,64.12,44803.0,61.1104,61.3302,61.1009,61.2537,44803.0
2016-07-11 10:20:00,64.13,64.28,64.12,64.22,67817.0,61.2633,61.4066,61.2537,61.3493,67817.0
2016-07-11 10:30:00,64.23,64.25,64.1,64.15,46415.0,61.3588,61.3779,61.2346,61.2824,46415.0
2016-07-11 10:40:00,64.18,64.34,64.1,64.29,92627.0,61.3111,61.4639,61.2346,61.4161,92627.0
2016-07-11 10:50:00,64.3,64.33,64.2,64.25,21909.0,61.4257,61.4544,61.3302,61.3779,21909.0
2016-07-11 11:00:00,64.27,64.3,64.18,64.22,31193.0,61.397,61.4257,61.3111,61.3493,31193.0
2016-07-11 11:10:00,64.21,64.37,64.18,64.3,36723.0,61.3397,61.4926,61.3111,61.4257,36723.0
2016-07-11 11:20:00,64.3,64.4,64.3,64.39,71019.0,61.4257,61.5212,61.4257,61.5117,71019.0
2016-07-11 11:30:00,64.37,64.45,64.29,64.45,44534.0,61.4926,61.569,61.4161,61.569,44534.0
2016-07-11 11:40:00,64.46,64.51,64.45,64.47,19927.0,61.5785,61.6263,61.569,61.5881,19927.0
2016-07-11 11:50:00,64.49,64.57,64.47,64.52,24429.0,61.6072,61.6836,61.5881,61.6359,24429.0
2016-07-11 12:00:00,64.53,64.6,64.52,64.6,36072.0,61.6454,61.7123,61.6359,61.7123,36072.0
2016-07-11 12:10:00,64.6,64.64,64.58,64.6,13487.0,61.7123,61.7505,61.6932,61.7123,13487.0
2016-07-11 12:20:00,64.6,64.64,64.55,64.55,15347.0,61.7123,61.7505,61.6645,61.6645,15347.0
2016-07-11 12:30:00,64.56,64.63,64.55,64.61,18768.0,61.6741,61.7409,61.6645,61.7218,18768.0
2016-07-11 12:40:00,64.61,64.69,64.61,64.69,19758.0,61.7218,61.7983,61.7218,61.7983,19758.0
2016-07-11 12:50:00,64.68,64.72,64.65,64.69,20276.0,61.7887,61.8269,61.7601,61.7983,20276.0
2016-07-11 13:00:00,64.7,64.71,64.65,64.66,14208.0,61.8078,61.8174,61.7601,61.7696,14208.0
2016-07-11 13:10:00,64.67,64.7,64.65,64.68,13464.0,61.7792,61.8078,61.7601,61.7887,13464.0
2016-07-11 13:20:00,64.67,64.68,64.58,64.61,17385.0,61.7792,61.7887,61.6932,61.7218,17385.0
2016-07-11 13:30:00,64.61,64.66,64.59,64.66,15919.0,61.7218,61.7696,61.7027,61.7696,15919.0
2016-07-11 13:40:00,64.65,64.75,64.64,64.72,14184.0,61.7601,61.8556,61.7505,61.8269,14184.0
2016-07-11 13:50:00,64.73,64.74,64.65,64.65,31639.0,61.8365,61.846,61.7601,61.7601,31639.0
2016-07-11 14:00:00,64.66,64.69,64.63,64.67,22871.0,61.7696,61.7983,61.7409,61.7792,22871.0
2016-07-11 14:10:00,64.66,64.67,64.56,64.57,24723.0,61.7696,61.7792,61.6741,61.6836,24723.0
2016-07-11 14:20:00,64.58,64.62,64.57,64.62,23226.0,61.6932,61.7314,61.6836,61.7314,23226.0
2016-07-11 14:30:00,64.62,64.68,64.61,64.68,29641.0,61.7314,61.7887,61.7218,61.7887,29641.0
2016-07-11 14:40:00,64.68,64.69,64.64,64.66,31577.0,61.7887,61.7983,61.7505,61.7696,31577.0
2016-07-11 14:50:00,64.66,64.69,64.64,64.67,40282.0,61.7696,61.7983,61.7505,61.7792,40282.0
2016-07-11 15:00:00,64.67,64.73,64.67,64.72,24860.0,61.7792,61.8365,61.7792,61.8269,24860.0
2016-07-11 15:10:00,64.73,64.74,64.65,64.67,55569.0,61.8365,61.846,61.7601,61.7792,55569.0
2016-07-11 15:20:00,64.68,64.71,64.67,64.69,55293.0,61.7887,61.8174,61.7792,61.7983,55293.0
2016-07-11 15:30:00,64.68,64.68,64.62,64.65,55586.0,61.7887,61.7887,61.7314,61.7601,55586.0
2016-07-11 15:40:00,64.65,64.7,64.61,64.69,79389.0,61.7601,61.8078,61.7218,61.7983,79389.0
2016-07-11 15:50:00,64.68,64.75,64.66,64.72,164358.0,61.7887,61.8556,61.7696,61.8269,164358.0
2016-07-12 09:30:00,64.46,64.5,64.03,64.07,117777.0,61.5785,61.6168,61.1678,61.206,117777.0
2016-07-12 09:40:00,64.07,64.11,63.79,63.94,77022.0,61.206,61.2442,60.9385,61.0818,77022.0
2016-07-12 09:50:00,63.94,63.94,63.67,63.86,114922.0,61.0818,61.0818,60.8239,61.0054,114922.0
2016-07-12 10:00:00,63.86,64.05,63.75,64.02,115828.0,61.0054,61.1869,60.9003,61.1582,115828.0
2016-07-12 10:10:00,64.02,64.22,63.96,64.08,69157.0,61.1582,61.3493,61.1009,61.2155,69157.0
2016-07-12 10:20:00,64.08,64.2,64.0,64.16,34084.0,61.2155,61.3302,61.1391,61.292,34084.0
2016-07-12 10:30:00,64.16,64.17,64.06,64.06,37571.0,61.292,61.3015,61.1964,61.1964,37571.0
2016-07-12 10:40:00,64.07,64.09,63.98,63.98,28316.0,61.206,61.2251,61.12,61.12,28316.0
2016-07-12 10:50:00,64.0,64.09,63.99,64.09,27580.0,61.1391,61.2251,61.1296,61.2251,27580.0
2016-07-12 11:00:00,64.09,64.14,64.02,64.07,40338.0,61.2251,61.2729,61.1582,61.206,40338.0
2016-07-12 11:10:00,64.08,64.11,64.03,64.05,22522.0,61.2155,61.2442,61.1678,61.1869,22522.0
2016-07-12 11:20:00,64.06,64.12,64.02,64.1,41712.0,61.1964,61.2537,61.1582,61.2346,41712.0
2016-07-12 11:30:00,64.1,64.14,64.03,64.07,78030.0,61.2346,61.2729,61.1678,61.206,78030.0
2016-07-12 11:40:00,64.07,64.08,64.03,64.08,76643.0,61.206,61.2155,61.1678,61.2155,76643.0
2016-07-12 11:50:00,64.08,64.14,64.0,64.0,97349.0,61.2155,61.2729,61.1391,61.1391,97349.0
2016-07-12 12:00:00,64.01,64.1,63.99,63.99,30864.0,61.1487,61.2346,61.1296,61.1296,30864.0
2016-07-12 12:10:00,63.98,64.07,63.98,64.07,25527.0,61.12,61.206,61.12,61.206,25527.0
2016-07-12 12:20:00,64.07,64.14,64.03,64.12,33081.0,61.206,61.2729,61.1678,61.2537,33081.0
2016-07-12 12:30:00,64.12,64.15,64.06,64.1,20287.0,61.2537,61.2824,61.1964,61.2346,20287.0
2016-07-12 12:40:00,64.09,64.19,64.08,64.16,17009.0,61.2251,61.3206,61.2155,61.292,17009.0
2016-07-12 12:50:00,64.16,64.18,64.09,64.18,16897.0,61.292,61.3111,61.2251,61.3111,16897.0
2016-07-12 13:00:00,64.17,64.19,64.08,64.16,22377.0,61.3015,61.3206,61.2155,61.292,22377.0
2016-07-12 13:10:00,64.17,64.22,64.13,64.13,25276.0,61.3015,61.3493,61.2633,61.2633,25276.0
2016-07-12 13:20:00,64.14,64.18,64.09,64.13,23877.0,61.2729,61.3111,61.2251,61.2633,23877.0
2016-07-12 13:30:00,64.13,64.15,64.06,64.09,29956.0,61.2633,61.2824,61.1964,61.2251,29956.0
2016-07-12 13:40:00,64.09,64.17,64.08,64.14,36719.0,61.2251,61.3015,61.2155,61.2729,36719.0
2016-07-12 13:50:00,64.14,64.19,64.14,64.16,36840.0,61.2729,61.3206,61.2729,61.292,36840.0
2016-07-12 14:00:00,64.16,64.16,64.08,64.12,54135.0,61.292,61.292,61.2155,61.2537,54135.0
2016-07-12 14:10:00,64.11,64.15,64.07,64.11,47180.0,61.2442,61.2824,61.206,61.2442,47180.0
2016-07-12 14:20:00,64.11,64.12,64.05,64.05,84136.0,61.2442,61.2537,61.1869,61.1869,84136.0
2016-07-12 14:30:00,64.05,64.05,63.95,64.02,44625.0,61.1869,61.1869,61.0913,61.1582,44625.0
2016-07-12 14:40:00,64.01,64.06,63.99,64.02,37578.0,61.1487,61.1964,61.1296,61.1582,37578.0
2016-07-12 14:50:00,64.02,64.02,63.95,64.0,61608.0,61.1582,61.1582,61.0913,61.1391,61608.0
2016-07-12 15:00:00,63.99,64.03,63.95,63.96,71124.0,61.1296,61.1678,61.0913,61.1009,71124.0
2016-07-12 15:10:00,63.96,63.96,63.87,63.9,112533.0,61.1009,61.1009,61.0149,61.0436,112533.0
2016-07-12 15:20:00,63.89,63.9,63.83,63.84,42367.0,61.034,61.0436,60.9767,60.9863,42367.0
2016-07-12 15:30:00,63.83,63.88,63.78,63.79,99148.0,60.9767,61.0245,60.9289,60.9385,99148.0
2016-07-12 15:40:00,63.78,63.81,63.64,63.64,61816.0,60.9289,60.9576,60.7952,60.7952,61816.0
2016-07-12 15:50:00,63.64,63.7,63.63,63.69,172467.0,60.7952,60.8525,60.7856,60.843,172467.0
2016-07-13 09:30:00,64.18,64.28,63.89,64.2,56877.0,61.3111,61.4066,61.034,61.3302,56877.0
2016-07-13 09:40:00,64.19,64.2,64.11,64.17,41478.0,61.3206,61.3302,61.2442,61.3015,41478.0
2016-07-13 09:50:00,64.17,64.2,64.04,64.04,97793.0,61.3015,61.3302,61.1773,61.1773,97793.0
2016-07-13 10:00:00,64.03,64.1,63.93,64.0,64554.0,61.1678,61.2346,61.0722,61.1391,64554.0
2016-07-13 10:10:00,63.98,64.08,63.92,64.07,66848.0,61.12,61.2155,61.0627,61.206,66848.0
2016-07-13 10:20:00,64.08,64.18,64.04,64.13,36397.0,61.2155,61.3111,61.1773,61.2633,36397.0
2016-07-13 10:30:00,64.12,64.18,64.07,64.14,40067.0,61.2537,61.3111,61.206,61.2729,40067.0
2016-07-13 10:40:00,64.13,64.18,64.07,64.14,60370.0,61.2633,61.3111,61.206,61.2729,60370.0
2016-07-13 10:50:00,64.14,64.15,64.1,64.11,36511.0,61.2729,61.2824,61.2346,61.2442,36511.0
2016-07-13 11:00:00,64.11,64.18,64.09,64.18,22587.0,61.2442,61.3111,61.2251,61.3111,22587.0
2016-07-13 11:10:00,64.18,64.34,64.16,64.33,28408.0,61.3111,61.4639,61.292,61.4544,28408.0
2016-07-13 11:20:00,64.32,64.35,64.21,64.23,38415.0,61.4448,61.4735,61.3397,61.3588,38415.0
2016-07-13 11:30:00,64.22,64.25,64.09,64.09,26021.0,61.3493,61.3779,61.2251,61.2251,26021.0
2016-07-13 11:40:00,64.09,64.11,64.05,64.09,23554.0,61.2251,61.2442,61.1869,61.2251,23554.0
2016-07-13 11:50:00,64.1,64.11,64.0,64.01,48320.0,61.2346,61.2442,61.1391,61.1487,48320.0
2016-07-13 12:00:00,64.02,64.15,64.01,64.13,23886.0,61.1582,61.2824,61.1487,61.2633,23886.0
2016-07-13 12:10:00,64.13,64.14,64.11,64.13,22503.0,61.2633,61.2729,61.2442,61.2633,22503.0
2016-07-13 12:20:00,64.13,64.18,64.1,64.17,23821.0,61.2633,61.3111,61.2346,61.3015,23821.0
2016-07-13 12:30:00,64.17,64.24,64.16,64.22,36111.0,61.3015,61.3684,61.292,61.3493,36111.0
2016-07-13 12:40:00,64.21,64.22,64.14,64.16,21548.0,61.3397,61.3493,61.2729,61.292,21548.0
2016-07-13 12:50:00,64.15,64.19,64.14,64.18,17299.0,61.2824,61.3206,61.2729,61.3111,17299.0
2016-07-13 13:00:00,64.19,64.29,64.19,64.26,28781.0,61.3206,61.4161,61.3206,61.3875,28781.0
2016-07-13 13:10:00,64.27,64.32,64.26,64.29,27008.0,61.397,61.4448,61.3875,61.4161,27008.0
2016-07-13 13:20:00,64.3,64.31,64.24,64.27,26646.0,61.4257,61.4353,61.3684,61.397,26646.0
2016-07-13 13:30:00,64.26,64.27,64.21,64.23,24413.0,61.3875,61.397,61.3397,61.3588,24413.0
2016-07-13 13:40:00,64.23,64.27,64.21,64.27,19742.0,61.3588,61.397,61.3397,61.397,19742.0
2016-07-13 13:50:00,64.27,64.29,64.21,64.24,50385.0,61.397,61.4161,61.3397,61.3684,50385.0
2016-07-13 14:00:00,64.24,64.25,64.16,64.21,41691.0,61.3684,61.3779,61.292,61.3397,41691.0
2016-07-13 14:10:00,64.2,64.24,64.16,64.17,28431.0,61.3302,61.3684,61.292,61.3015,28431.0
2016-07-13 14:20:00,64.17,64.29,64.14,64.27,50487.0,61.3015,61.4161,61.2729,61.397,50487.0
2016-07-13 14:30:00,64.27,64.44,64.26,64.43,235835.0,61.397,61.5594,61.3875,61.5499,235835.0
2016-07-13 14:40:00,64.44,64.46,64.37,64.44,135706.0,61.5594,61.5785,61.4926,61.5594,135706.0
2016-07-13 14:50:00,64.44,64.45,64.37,64.39,35422.0,61.5594,61.569,61.4926,61.5117,35422.0
2016-07-13 15:00:00,64.4,64.42,64.35,64.36,52892.0,61.5212,61.5403,61.4735,61.483,52892.0
2016-07-13 15:10:00,64.36,64.38,64.34,64.38,38850.0,61.483,61.5021,61.4639,61.5021,38850.0
2016-07-13 15:20:00,64.38,64.44,64.37,64.44,55787.0,61.5021,61.5594,61.4926,61.5594,55787.0
2016-07-13 15:30:00,64.44,64.54,64.44,64.54,66885.0,61.5594,61.655,61.5594,61.655,66885.0
2016-07-13 15:40:00,64.54,64.56,64.5,64.5,82177.0,61.655,61.6741,61.6168,61.6168,82177.0
2016-07-13 15:50:00,64.5,64.59,64.5,64.55,270649.0,61.6168,61.7027,61.6168,61.6645,270649.0
2016-07-14 09:30:00,64.22,64.41,63.94,64.21,132535.0,61.3493,61.5308,61.0818,61.3397,132535.0
2016-07-14 09:40:00,64.24,64.53,64.13,64.53,85115.0,61.3684,61.6454,61.2633,61.6454,85115.0
2016-07-14 09:50:00,64.51,64.51,64.23,64.24,57639.0,61.6263,61.6263,61.3588,61.3684,57639.0
2016-07-14 10:00:00,64.23,64.28,64.2,64.22,85422.0,61.3588,61.4066,61.3302,61.3493,85422.0
2016-07-14 10:10:00,64.22,64.24,64.19,64.2,114682.0,61.3493,61.3684,61.3206,61.3302,114682.0
2016-07-14 10:20:00,64.2,64.22,64.1,64.14,197499.0,61.3302,61.3493,61.2346,61.2729,197499.0
2016-07-14 10:30:00,64.15,64.17,64.07,64.12,183543.0,61.2824,61.3015,61.206,61.2537,183543.0
2016-07-14 10:40:00,64.12,64.15,63.93,63.94,45666.0,61.2537,61.2824,61.0722,61.0818,45666.0
2016-07-14 10:50:00,63.97,64.03,63.96,64.01,18950.0,61.1104,61.1678,61.1009,61.1487,18950.0
2016-07-14 11:00:00,64.02,64.11,64.0,64.11,79118.0,61.1582,61.2442,61.1391,61.2442,79118.0
2016-07-14 11:10:00,64.11,64.25,64.11,64.24,193399.0,61.2442,61.3779,61.2442,61.3684,193399.0
2016-07-14 11:20:00,64.24,64.37,64.23,64.33,46447.0,61.3684,61.4926,61.3588,61.4544,46447.0
2016-07-14 11:30:00,64.33,64.34,64.19,64.21,53219.0,61.4544,61.4639,61.3206,61.3397,53219.0
2016-07-14 11:40:00,64.21,64.23,64.18,64.22,61196.0,61.3397,61.3588,61.3111,61.3493,61196.0
2016-07-14 11:50:00,64.22,64.23,64.12,64.12,22459.0,61.3493,61.3588,61.2537,61.2537,22459.0
2016-07-14 12:00:00,64.11,64.11,64.04,64.07,20899.0,61.2442,61.2442,61.1773,61.206,20899.0
2016-07-14 12:10:00,64.08,64.08,64.02,64.04,44458.0,61.2155,61.2155,61.1582,61.1773,44458.0
2016-07-14 12:20:00,64.03,64.11,64.02,64.1,16508.0,61.1678,61.2442,61.1582,61.2346,16508.0
2016-07-14 12:30:00,64.09,64.18,64.09,64.17,22073.0,61.2251,61.3111,61.2251,61.3015,22073.0
2016-07-14 12:40:00,64.17,64.19,64.14,64.19,15491.0,61.3015,61.3206,61.2729,61.3206,15491.0
2016-07-14 12:50:00,64.19,64.2,64.14,64.19,18045.0,61.3206,61.3302,61.2729,61.3206,18045.0
2016-07-14 13:00:00,64.19,64.2,64.13,64.14,60607.0,61.3206,61.3302,61.2633,61.2729,60607.0
2016-07-14 13:10:00,64.14,64.18,64.11,64.18,66518.0,61.2729,61.3111,61.2442,61.3111,66518.0
2016-07-14 13:20:00,64.18,64.22,64.16,64.2,37317.0,61.3111,61.3493,61.292,61.3302,37317.0
2016-07-14 13:30:00,64.2,64.26,64.19,64.25,22170.0,61.3302,61.3875,61.3206,61.3779,22170.0
2016-07-14 13:40:00,64.24,64.25,64.21,64.23,19440.0,61.3684,61.3779,61.3397,61.3588,19440.0
2016-07-14 13:50:00,64.24,64.25,64.19,64.21,32244.0,61.3684,61.3779,61.3206,61.3397,32244.0
2016-07-14 14:00:00,64.22,64.26,64.2,64.24,29426.0,61.3493,61.3875,61.3302,61.3684,29426.0
2016-07-14 14:10:00,64.24,64.32,64.24,64.29,37909.0,61.3684,61.4448,61.3684,61.4161,37909.0
2016-07-14 14:20:00,64.29,64.3,64.25,64.27,25490.0,61.4161,61.4257,61.3779,61.397,25490.0
2016-07-14 14:30:00,64.27,64.3,64.22,64.27,33027.0,61.397,61.4257,61.3493,61.397,33027.0
2016-07-14 14:40:00,64.27,64.29,64.26,64.28,24899.0,61.397,61.4161,61.3875,61.4066,24899.0
2016-07-14 14:50:00,64.27,64.31,64.24,64.24,37338.0,61.397,61.4353,61.3684,61.3684,37338.0
2016-07-14 15:00:00,64.24,64.26,64.22,64.26,117203.0,61.3684,61.3875,61.3493,61.3875,117203.0
2016-07-14 15:10:00,64.26,64.29,64.22,64.28,36917.0,61.3875,61.4161,61.3493,61.4066,36917.0
2016-07-14 15:20:00,64.28,64.34,64.26,64.28,79912.0,61.4066,61.4639,61.3875,61.4066,79912.0
2016-07-14 15:30:00,64.28,64.33,64.24,64.26,38682.0,61.4066,61.4544,61.3684,61.3875,38682.0
2016-07-14 15:40:00,64.26,64.28,64.19,64.21,54375.0,61.3875,61.4066,61.3206,61.3397,54375.0
2016-07-14 15:50:00,64.21,64.23,64.18,64.18,120076.0,61.3397,61.3588,61.3111,61.3111,120076.0
2016-07-15 09:30:00,64.4,64.75,64.18,64.58,243383.0,61.5212,61.8556,61.3111,61.6932,243383.0
2016-07-15 09:40:00,64.62,64.72,64.51,64.55,53126.0,61.7314,61.8269,61.6263,61.6645,53126.0
2016-07-15 09:50:00,64.55,64.57,64.35,64.35,43621.0,61.6645,61.6836,61.4735,61.4735,43621.0
2016-07-15 10:00:00,64.36,64.56,64.35,64.38,80954.0,61.483,61.6741,61.4735,61.5021,80954.0
2016-07-15 10:10:00,64.39,64.52,64.39,64.52,35510.0,61.5117,61.6359,61.5117,61.6359,35510.0
2016-07-15 10:20:00,64.51,64.55,64.44,64.54,51598.0,61.6263,61.6645,61.5594,61.655,51598.0
2016-07-15 10:30:00,64.53,64.6,64.51,64.52,29246.0,61.6454,61.7123,61.6263,61.6359,29246.0
2016-07-15 10:40:00,64.52,64.56,64.45,64.48,40425.0,61.6359,61.6741,61.569,61.5977,40425.0
2016-07-15 10:50:00,64.47,64.55,64.41,64.54,36785.0,61.5881,61.6645,61.5308,61.655,36785.0
2016-07-15 11:00:00,64.53,64.56,64.49,64.53,50286.0,61.6454,61.6741,61.6072,61.6454,50286.0
2016-07-15 11:10:00,64.53,64.55,64.5,64.53,84997.0,61.6454,61.6645,61.6168,61.6454,84997.0
2016-07-15 11:20:00,64.53,64.55,64.39,64.41,176856.0,61.6454,61.6645,61.5117,61.5308,176856.0
2016-07-15 11:30:00,64.42,64.42,64.27,64.39,83448.0,61.5403,61.5403,61.397,61.5117,83448.0
2016-07-15 11:40:00,64.39,64.41,64.27,64.33,30177.0,61.5117,61.5308,61.397,61.4544,30177.0
2016-07-15 11:50:00,64.33,64.33,64.27,64.29,16728.0,61.4544,61.4544,61.397,61.4161,16728.0
2016-07-15 12:00:00,64.29,64.43,64.26,64.42,44166.0,61.4161,61.5499,61.3875,61.5403,44166.0
2016-07-15 12:10:00,64.42,64.43,64.39,64.39,46677.0,61.5403,61.5499,61.5117,61.5117,46677.0
2016-07-15 12:20:00,64.38,64.41,64.38,64.39,42813.0,61.5021,61.5308,61.5021,61.5117,42813.0
2016-07-15 12:30:00,64.39,64.44,64.34,64.38,103049.0,61.5117,61.5594,61.4639,61.5021,103049.0
2016-07-15 12:40:00,64.38,64.42,64.32,64.34,43858.0,61.5021,61.5403,61.4448,61.4639,43858.0
2016-07-15 12:50:00,64.35,64.38,64.33,64.34,13464.0,61.4735,61.5021,61.4544,61.4639,13464.0
2016-07-15 13:00:00,64.34,64.44,64.33,64.42,32055.0,61.4639,61.5594,61.4544,61.5403,32055.0
2016-07-15 13:10:00,64.42,64.48,64.42,64.45,22125.0,61.5403,61.5977,61.5403,61.569,22125.0
2016-07-15 13:20:00,64.45,64.48,64.42,64.44,14912.0,61.569,61.5977,61.5403,61.5594,14912.0
2016-07-15 13:30:00,64.43,64.45,64.4,64.43,18501.0,61.5499,61.569,61.5212,61.5499,18501.0
2016-07-15 13:40:00,64.43,64.46,64.41,64.43,19359.0,61.5499,61.5785,61.5308,61.5499,19359.0
2016-07-15 13:50:00,64.44,64.44,64.39,64.41,18321.0,61.5594,61.5594,61.5117,61.5308,18321.0
2016-07-15 14:00:00,64.41,64.49,64.41,64.47,36799.0,61.5308,61.6072,61.5308,61.5881,36799.0
2016-07-15 14:10:00,64.47,64.51,64.46,64.5,29604.0,61.5881,61.6263,61.5785,61.6168,29604.0
2016-07-15 14:20:00,64.5,64.53,64.48,64.51,26676.0,61.6168,61.6454,61.5977,61.6263,26676.0
2016-07-15 14:30:00,64.5,64.54,64.49,64.53,40938.0,61.6168,61.655,61.6072,61.6454,40938.0
2016-07-15 14:40:00,64.52,64.58,64.5,64.55,33034.0,61.6359,61.6932,61.6168,61.6645,33034.0
2016-07-15 14:50:00,64.55,64.66,64.53,64.64,36003.0,61.6645,61.7696,61.6454,61.7505,36003.0
2016-07-15 15:00:00,64.65,64.66,64.6,64.6,40426.0,61.7601,61.7696,61.7123,61.7123,40426.0
2016-07-15 15:10:00,64.6,64.65,64.58,64.64,44464.0,61.7123,61.7601,61.6932,61.7505,44464.0
2016-07-15 15:20:00,64.65,64.71,64.63,64.7,46680.0,61.7601,61.8174,61.7409,61.8078,46680.0
2016-07-15 15:30:00,64.7,64.72,64.61,64.65,85645.0,61.8078,61.8269,61.7218,61.7601,85645.0
2016-07-15 15:40:00,64.65,64.65,64.57,64.57,121466.0,61.7601,61.7601,61.6836,61.6836,121466.0
2016-07-15 15:50:00,64.57,64.65,64.56,64.62,358563.0,61.6836,61.7601,61.6741,61.7314,358563.0
2016-07-18 09:30:00,64.71,64.94,64.55,64.79,48114.0,61.8174,62.0371,61.6645,61.8938,48114.0
2016-07-18 09:40:00,64.79,64.92,64.79,64.87,49072.0,61.8938,62.018,61.8938,61.9702,49072.0
2016-07-18 09:50:00,64.86,64.93,64.75,64.91,75141.0,61.9607,62.0275,61.8556,62.0084,75141.0
2016-07-18 10:00:00,64.91,64.97,64.8,64.81,105724.0,62.0084,62.0657,61.9033,61.9129,105724.0
2016-07-18 10:10:00,64.81,64.84,64.72,64.78,37926.0,61.9129,61.9416,61.8269,61.8842,37926.0
2016-07-18 10:20:00,64.79,64.83,64.71,64.75,92612.0,61.8938,61.932,61.8174,61.8556,92612.0
2016-07-18 10:30:00,64.75,64.93,64.75,64.89,122582.0,61.8556,62.0275,61.8556,61.9893,122582.0
2016-07-18 10:40:00,64.89,64.94,64.87,64.93,31062.0,61.9893,62.0371,61.9702,62.0275,31062.0
2016-07-18 10:50:00,64.93,65.01,64.9,65.01,35686.0,62.0275,62.104,61.9989,62.104,35686.0
2016-07-18 11:00:00,65.01,65.03,64.97,64.97,31237.0,62.104,62.1231,62.0657,62.0657,31237.0
2016-07-18 11:10:00,64.97,64.97,64.83,64.86,22669.0,62.0657,62.0657,61.932,61.9607,22669.0
2016-07-18 11:20:00,64.86,64.9,64.82,64.85,59654.0,61.9607,61.9989,61.9225,61.9511,59654.0
2016-07-18 11:30:00,64.85,64.85,64.75,64.78,168275.0,61.9511,61.9511,61.8556,61.8842,168275.0
2016-07-18 11:40:00,64.77,64.82,64.75,64.77,262943.0,61.8747,61.9225,61.8556,61.8747,262943.0
2016-07-18 11:50:00,64.77,64.85,64.75,64.84,140449.0,61.8747,61.9511,61.8556,61.9416,140449.0
2016-07-18 12:00:00,64.85,64.87,64.78,64.78,44809.0,61.9511,61.9702,61.8842,61.8842,44809.0
2016-07-18 12:10:00,64.79,64.79,64.65,64.65,24229.0,61.8938,61.8938,61.7601,61.7601,24229.0
2016-07-18 12:20:00,64.66,64.71,64.63,64.69,38299.0,61.7696,61.8174,61.7409,61.7983,38299.0
2016-07-18 12:30:00,64.69,64.71,64.64,64.7,40248.0,61.7983,61.8174,61.7505,61.8078,40248.0
2016-07-18 12:40:00,64.7,64.73,64.63,64.65,27326.0,61.8078,61.8365,61.7409,61.7601,27326.0
2016-07-18 12:50:00,64.66,64.73,64.63,64.65,68223.0,61.7696,61.8365,61.7409,61.7601,68223.0
2016-07-18 13:00:00,64.65,64.68,64.63,64.63,25476.0,61.7601,61.7887,61.7409,61.7409,25476.0
2016-07-18 13:10:00,64.64,64.66,64.6,64.65,18707.0,61.7505,61.7696,61.7123,61.7601,18707.0
2016-07-18 13:20:00,64.66,64.66,64.62,64.66,12362.0,61.7696,61.7696,61.7314,61.7696,12362.0
2016-07-18 13:30:00,64.66,64.66,64.6,64.65,20489.0,61.7696,61.7696,61.7123,61.7601,20489.0
2016-07-18 13:40:00,64.65,64.65,64.61,64.63,18649.0,61.7601,61.7601,61.7218,61.7409,18649.0
2016-07-18 13:50:00,64.62,64.65,64.6,64.64,13819.0,61.7314,61.7601,61.7123,61.7505,13819.0
2016-07-18 14:00:00,64.65,64.65,64.58,64.61,18292.0,61.7601,61.7601,61.6932,61.7218,18292.0
2016-07-18 14:10:00,64.61,64.63,64.56,64.59,22343.0,61.7218,61.7409,61.6741,61.7027,22343.0
2016-07-18 14:20:00,64.59,64.66,64.58,64.64,20394.0,61.7027,61.7696,61.6932,61.7505,20394.0
2016-07-18 14:30:00,64.64,64.66,64.62,64.63,23349.0,61.7505,61.7696,61.7314,61.7409,23349.0
2016-07-18 14:40:00,64.64,64.66,64.61,64.64,29517.0,61.7505,61.7696,61.7218,61.7505,29517.0
2016-07-18 14:50:00,64.64,64.67,64.64,64.65,34935.0,61.7505,61.7792,61.7505,61.7601,34935.0
2016-07-18 15:00:00,64.66,64.67,64.6,64.61,41494.0,61.7696,61.7792,61.7123,61.7218,41494.0
2016-07-18 15:10:00,64.61,64.64,64.59,64.64,84071.0,61.7218,61.7505,61.7027,61.7505,84071.0
2016-07-18 15:20:00,64.63,64.64,64.57,64.62,87298.0,61.7409,61.7505,61.6836,61.7314,87298.0
2016-07-18 15:30:00,64.62,64.63,64.6,64.6,151907.0,61.7314,61.7409,61.7123,61.7123,151907.0
2016-07-18 15:40:00,64.61,64.61,64.55,64.58,73516.0,61.7218,61.7218,61.6645,61.6932,73516.0
2016-07-18 15:50:00,64.58,64.58,64.51,64.52,257812.0,61.6932,61.6932,61.6263,61.6359,257812.0
2016-07-19 09:30:00,64.6,64.67,64.38,64.47,56331.0,61.7123,61.7792,61.5021,61.5881,56331.0
2016-07-19 09:40:00,64.48,64.53,64.26,64.29,57916.0,61.5977,61.6454,61.3875,61.4161,57916.0
2016-07-19 09:50:00,64.31,64.4,64.28,64.33,67388.0,61.4353,61.5212,61.4066,61.4544,67388.0
2016-07-19 10:00:00,64.34,64.4,64.28,64.3,42542.0,61.4639,61.5212,61.4066,61.4257,42542.0
2016-07-19 10:10:00,64.3,64.3,64.18,64.18,42870.0,61.4257,61.4257,61.3111,61.3111,42870.0
2016-07-19 10:20:00,64.17,64.28,64.16,64.24,26441.0,61.3015,61.4066,61.292,61.3684,26441.0
2016-07-19 10:30:00,64.25,64.26,64.17,64.22,24214.0,61.3779,61.3875,61.3015,61.3493,24214.0
2016-07-19 10:40:00,64.22,64.23,64.14,64.18,26562.0,61.3493,61.3588,61.2729,61.3111,26562.0
2016-07-19 10:50:00,64.17,64.21,64.16,64.19,17693.0,61.3015,61.3397,61.292,61.3206,17693.0
2016-07-19 11:00:00,64.2,64.23,64.18,64.22,21658.0,61.3302,61.3588,61.3111,61.3493,21658.0
2016-07-19 11:10:00,64.23,64.28,64.15,64.28,17629.0,61.3588,61.4066,61.2824,61.4066,17629.0
2016-07-19 11:20:00,64.28,64.28,64.24,64.25,50373.0,61.4066,61.4066,61.3684,61.3779,50373.0
2016-07-19 11:30:00,64.26,64.26,64.23,64.25,29118.0,61.3875,61.3875,61.3588,61.3779,29118.0
2016-07-19 11:40:00,64.25,64.27,64.19,64.22,23302.0,61.3779,61.397,61.3206,61.3493,23302.0
2016-07-19 11:50:00,64.21,64.23,64.12,64.14,21914.0,61.3397,61.3588,61.2537,61.2729,21914.0
2016-07-19 12:00:00,64.14,64.22,64.13,64.22,43548.0,61.2729,61.3493,61.2633,61.3493,43548.0
2016-07-19 12:10:00,64.22,64.28,64.21,64.26,26665.0,61.3493,61.4066,61.3397,61.3875,26665.0
2016-07-19 12:20:00,64.26,64.35,64.24,64.34,35121.0,61.3875,61.4735,61.3684,61.4639,35121.0
2016-07-19 12:30:00,64.34,64.37,64.3,64.36,21232.0,61.4639,61.4926,61.4257,61.483,21232.0
2016-07-19 12:40:00,64.36,64.46,64.34,64.45,71499.0,61.483,61.5785,61.4639,61.569,71499.0
2016-07-19 12:50:00,64.46,64.51,64.45,64.5,18113.0,61.5785,61.6263,61.569,61.6168,18113.0
2016-07-19 13:00:00,64.5,64.5,64.45,64.46,13866.0,61.6168,61.6168,61.569,61.5785,13866.0
2016-07-19 13:10:00,64.47,64.47,64.36,64.39,33496.0,61.5881,61.5881,61.483,61.5117,33496.0
2016-07-19 13:20:00,64.38,64.42,64.38,64.4,43161.0,61.5021,61.5403,61.5021,61.5212,43161.0
2016-07-19 13:30:00,64.4,64.44,64.39,64.41,22037.0,61.5212,61.5594,61.5117,61.5308,22037.0
2016-07-19 13:40:00,64.41,64.46,64.4,64.43,18094.0,61.5308,61.5785,61.5212,61.5499,18094.0
2016-07-19 13:50:00,64.43,64.43,64.4,64.42,14655.0,61.5499,61.5499,61.5212,61.5403,14655.0
2016-07-19 14:00:00,64.42,64.44,64.38,64.4,41864.0,61.5403,61.5594,61.5021,61.5212,41864.0
2016-07-19 14:10:00,64.39,64.42,64.36,64.41,33040.0,61.5117,61.5403,61.483,61.5308,33040.0
2016-07-19 14:20:00,64.41,64.48,64.41,64.42,25299.0,61.5308,61.5977,61.5308,61.5403,25299.0
2016-07-19 14:30:00,64.42,64.42,64.38,64.39,20233.0,61.5403,61.5403,61.5021,61.5117,20233.0
2016-07-19 14:40:00,64.39,64.42,64.38,64.42,23187.0,61.5117,61.5403,61.5021,61.5403,23187.0
2016-07-19 14:50:00,64.42,64.42,64.32,64.32,26277.0,61.5403,61.5403,61.4448,61.4448,26277.0
2016-07-19 15:00:00,64.32,64.37,64.32,64.35,35738.0,61.4448,61.4926,61.4448,61.4735,35738.0
2016-07-19 15:10:00,64.35,64.39,64.32,64.37,46782.0,61.4735,61.5117,61.4448,61.4926,46782.0
2016-07-19 15:20:00,64.36,64.39,64.35,64.37,49345.0,61.483,61.5117,61.4735,61.4926,49345.0
2016-07-19 15:30:00,64.36,64.44,64.36,64.42,33186.0,61.483,61.5594,61.483,61.5403,33186.0
2016-07-19 15:40:00,64.42,64.45,64.38,64.38,60798.0,61.5403,61.569,61.5021,61.5021,60798.0
2016-07-19 15:50:00,64.39,64.44,64.38,64.42,159947.0,61.5117,61.5594,61.5021,61.5403,159947.0
2016-07-20 09:30:00,64.4,64.55,64.09,64.14,52829.0,61.5212,61.6645,61.2251,61.2729,52829.0
2016-07-20 09:40:00,64.15,64.21,64.04,64.18,33691.0,61.2824,61.3397,61.1773,61.3111,33691.0
2016-07-20 09:50:00,64.16,64.18,64.12,64.15,25218.0,61.292,61.3111,61.2537,61.2824,25218.0
2016-07-20 10:00:00,64.15,64.21,64.14,64.14,33016.0,61.2824,61.3397,61.2729,61.2729,33016.0
2016-07-20 10:10:00,64.14,64.16,64.03,64.07,40802.0,61.2729,61.292,61.1678,61.206,40802.0
2016-07-20 10:20:00,64.07,64.1,64.04,64.08,29427.0,61.206,61.2346,61.1773,61.2155,29427.0
2016-07-20 10:30:00,64.09,64.13,64.08,64.11,77543.0,61.2251,61.2633,61.2155,61.2442,77543.0
2016-07-20 10:40:00,64.11,64.12,64.03,64.06,39041.0,61.2442,61.2537,61.1678,61.1964,39041.0
2016-07-20 10:50:00,64.06,64.12,64.06,64.08,60164.0,61.1964,61.2537,61.1964,61.2155,60164.0
2016-07-20 11:00:00,64.08,64.11,64.04,64.11,27733.0,61.2155,61.2442,61.1773,61.2442,27733.0
2016-07-20 11:10:00,64.1,64.19,64.1,64.17,56233.0,61.2346,61.3206,61.2346,61.3015,56233.0
2016-07-20 11:20:00,64.18,64.26,64.17,64.25,11783.0,61.3111,61.3875,61.3015,61.3779,11783.0
2016-07-20 11:30:00,64.25,64.26,64.21,64.24,17521.0,61.3779,61.3875,61.3397,61.3684,17521.0
2016-07-20 11:40:00,64.25,64.29,64.24,64.26,13398.0,61.3779,61.4161,61.3684,61.3875,13398.0
2016-07-20 11:50:00,64.26,64.29,64.23,64.23,13701.0,61.3875,61.4161,61.3588,61.3588,13701.0
2016-07-20 12:00:00,64.22,64.22,64.17,64.2,10053.0,61.3493,61.3493,61.3015,61.3302,10053.0
2016-07-20 12:10:00,64.21,64.23,64.21,64.22,7941.0,61.3397,61.3588,61.3397,61.3493,7941.0
2016-07-20 12:20:00,64.21,64.23,64.21,64.22,8018.0,61.3397,61.3588,61.3397,61.3493,8018.0
2016-07-20 12:30:00,64.21,64.22,64.2,64.21,15661.0,61.3397,61.3493,61.3302,61.3397,15661.0
2016-07-20 12:40:00,64.22,64.23,64.19,64.23,26372.0,61.3493,61.3588,61.3206,61.3588,26372.0
2016-07-20 12:50:00,64.23,64.23,64.2,64.22,21777.0,61.3588,61.3588,61.3302,61.3493,21777.0
2016-07-20 13:00:00,64.21,64.21,64.15,64.17,23807.0,61.3397,61.3397,61.2824,61.3015,23807.0
2016-07-20 13:10:00,64.17,64.18,64.15,64.18,15927.0,61.3015,61.3111,61.2824,61.3111,15927.0
2016-07-20 13:20:00,64.18,64.22,64.17,64.21,31074.0,61.3111,61.3493,61.3015,61.3397,31074.0
2016-07-20 13:30:00,64.21,64.22,64.19,64.2,12207.0,61.3397,61.3493,61.3206,61.3302,12207.0
2016-07-20 13:40:00,64.2,64.22,64.18,64.22,14572.0,61.3302,61.3493,61.3111,61.3493,14572.0
2016-07-20 13:50:00,64.22,64.23,64.21,64.21,16960.0,61.3493,61.3588,61.3397,61.3397,16960.0
2016-07-20 14:00:00,64.21,64.22,64.18,64.18,12112.0,61.3397,61.3493,61.3111,61.3111,12112.0
2016-07-20 14:10:00,64.19,64.2,64.18,64.19,13075.0,61.3206,61.3302,61.3111,61.3206,13075.0
2016-07-20 14:20:00,64.2,64.21,64.18,64.2,21900.0,61.3302,61.3397,61.3111,61.3302,21900.0
2016-07-20 14:30:00,64.19,64.3,64.18,64.3,35093.0,61.3206,61.4257,61.3111,61.4257,35093.0
2016-07-20 14:40:00,64.3,64.31,64.26,64.26,24604.0,61.4257,61.4353,61.3875,61.3875,24604.0
2016-07-20 14:50:00,64.26,64.26,64.2,64.23,25505.0,61.3875,61.3875,61.3302,61.3588,25505.0
2016-07-20 15:00:00,64.24,64.24,64.2,64.22,18843.0,61.3684,61.3684,61.3302,61.3493,18843.0
2016-07-20 15:10:00,64.23,64.26,64.21,64.21,20749.0,61.3588,61.3875,61.3397,61.3397,20749.0
2016-07-20 15:20:00,64.22,64.24,64.2,64.23,39287.0,61.3493,61.3684,61.3302,61.3588,39287.0
2016-07-20 15:30:00,64.23,64.24,64.2,64.21,67645.0,61.3588,61.3684,61.3302,61.3397,67645.0
2016-07-20 15:40:00,64.21,64.23,64.15,64.19,97568.0,61.3397,61.3588,61.2824,61.3206,97568.0
2016-07-20 15:50:00,64.18,64.26,64.15,64.26,332533.0,61.3111,61.3875,61.2824,61.3875,332533.0
2016-07-21 09:30:00,64.09,64.25,63.79,63.83,67110.0,61.2251,61.3779,60.9385,60.9767,67110.0
2016-07-21 09:40:00,63.83,64.13,63.81,64.12,116015.0,60.9767,61.2633,60.9576,61.2537,116015.0
2016-07-21 09:50:00,64.13,64.16,63.94,63.96,221200.0,61.2633,61.292,61.0818,61.1009,221200.0
2016-07-21 10:00:00,63.96,63.99,63.81,63.88,52432.0,61.1009,61.1296,60.9576,61.0245,52432.0
2016-07-21 10:10:00,63.87,63.87,63.75,63.85,80316.0,61.0149,61.0149,60.9003,60.9958,80316.0
2016-07-21 10:20:00,63.86,64.05,63.83,64.03,34852.0,61.0054,61.1869,60.9767,61.1678,34852.0
2016-07-21 10:30:00,64.03,64.09,63.89,63.9,142055.0,61.1678,61.2251,61.034,61.0436,142055.0
2016-07-21 10:40:00,63.91,63.91,63.8,63.85,28402.0,61.0531,61.0531,60.948,60.9958,28402.0
2016-07-21 10:50:00,63.86,63.92,63.81,63.92,50832.0,61.0054,61.0627,60.9576,61.0627,50832.0
2016-07-21 11:00:00,63.92,63.93,63.84,63.93,38479.0,61.0627,61.0722,60.9863,61.0722,38479.0
2016-07-21 11:10:00,63.92,63.95,63.9,63.91,30195.0,61.0627,61.0913,61.0436,61.0531,30195.0
2016-07-21 11:20:00,63.92,63.99,63.88,63.96,32195.0,61.0627,61.1296,61.0245,61.1009,32195.0
2016-07-21 11:30:00,63.95,64.01,63.92,63.99,52681.0,61.0913,61.1487,61.0627,61.1296,52681.0
2016-07-21 11:40:00,63.98,64.0,63.92,63.94,21380.0,61.12,61.1391,61.0627,61.0818,21380.0
2016-07-21 11:50:00,63.94,63.95,63.88,63.9,36668.0,61.0818,61.0913,61.0245,61.0436,36668.0
2016-07-21 12:00:00,63.9,63.97,63.89,63.95,30273.0,61.0436,61.1104,61.034,61.0913,30273.0
2016-07-21 12:10:00,63.95,63.97,63.92,63.96,25803.0,61.0913,61.1104,61.0627,61.1009,25803.0
2016-07-21 12:20:00,63.96,63.97,63.89,63.89,33895.0,61.1009,61.1104,61.034,61.034,33895.0
2016-07-21 12:30:00,63.88,63.92,63.86,63.91,45698.0,61.0245,61.0627,61.0054,61.0531,45698.0
2016-07-21 12:40:00,63.9,63.92,63.88,63.92,18212.0,61.0436,61.0627,61.0245,61.0627,18212.0
2016-07-21 12:50:00,63.92,63.93,63.86,63.9,23705.0,61.0627,61.0722,61.0054,61.0436,23705.0
2016-07-21 13:00:00,63.91,63.92,63.88,63.91,18363.0,61.0531,61.0627,61.0245,61.0531,18363.0
2016-07-21 13:10:00,63.91,64.02,63.89,63.99,24830.0,61.0531,61.1582,61.034,61.1296,24830.0
2016-07-21 13:20:00,63.99,64.05,63.98,64.05,30249.0,61.1296,61.1869,61.12,61.1869,30249.0
2016-07-21 13:30:00,64.04,64.1,64.03,64.07,35474.0,61.1773,61.2346,61.1678,61.206,35474.0
2016-07-21 13:40:00,64.08,64.14,64.03,64.03,80403.0,61.2155,61.2729,61.1678,61.1678,80403.0
2016-07-21 13:50:00,64.03,64.13,64.03,64.13,66019.0,61.1678,61.2633,61.1678,61.2633,66019.0
2016-07-21 14:00:00,64.13,64.18,64.12,64.14,26575.0,61.2633,61.3111,61.2537,61.2729,26575.0
2016-07-21 14:10:00,64.14,64.15,64.11,64.14,33663.0,61.2729,61.2824,61.2442,61.2729,33663.0
2016-07-21 14:20:00,64.15,64.24,64.14,64.2,40095.0,61.2824,61.3684,61.2729,61.3302,40095.0
2016-07-21 14:30:00,64.19,64.22,64.18,64.22,45886.0,61.3206,61.3493,61.3111,61.3493,45886.0
2016-07-21 14:40:00,64.22,64.24,64.19,64.23,45224.0,61.3493,61.3684,61.3206,61.3588,45224.0
2016-07-21 14:50:00,64.22,64.25,64.2,64.25,53133.0,61.3493,61.3779,61.3302,61.3779,53133.0
2016-07-21 15:00:00,64.25,64.25,64.19,64.2,56339.0,61.3779,61.3779,61.3206,61.3302,56339.0
2016-07-21 15:10:00,64.19,64.24,64.15,64.24,73407.0,61.3206,61.3684,61.2824,61.3684,73407.0
2016-07-21 15:20:00,64.24,64.25,64.19,64.21,215141.0,61.3684,61.3779,61.3206,61.3397,215141.0
2016-07-21 15:30:00,64.21,64.22,64.12,64.12,90916.0,61.3397,61.3493,61.2537,61.2537,90916.0
2016-07-21 15:40:00,64.12,64.23,64.12,64.19,117334.0,61.2537,61.3588,61.2537,61.3206,117334.0
2016-07-21 15:50:00,64.19,64.19,64.11,64.16,515221.0,61.3206,61.3206,61.2442,61.292,515221.0
2016-07-22 09:30:00,64.19,64.53,63.84,64.38,130905.0,61.3206,61.6454,60.9863,61.5021,130905.0
2016-07-22 09:40:00,64.38,64.38,64.22,64.31,68040.0,61.5021,61.5021,61.3493,61.4353,68040.0
2016-07-22 09:50:00,64.31,64.44,64.3,64.42,143766.0,61.4353,61.5594,61.4257,61.5403,143766.0
2016-07-22 10:00:00,64.42,64.44,64.28,64.34,123348.0,61.5403,61.5594,61.4066,61.4639,123348.0
2016-07-22 10:10:00,64.34,64.45,64.31,64.39,81848.0,61.4639,61.569,61.4353,61.5117,81848.0
2016-07-22 10:20:00,64.39,64.52,64.34,64.52,107902.0,61.5117,61.6359,61.4639,61.6359,107902.0
2016-07-22 10:30:00,64.53,64.55,64.39,64.42,114146.0,61.6454,61.6645,61.5117,61.5403,114146.0
2016-07-22 10:40:00,64.42,64.5,64.41,64.47,56980.0,61.5403,61.6168,61.5308,61.5881,56980.0
2016-07-22 10:50:00,64.46,64.47,64.42,64.42,28278.0,61.5785,61.5881,61.5403,61.5403,28278.0
2016-07-22 11:00:00,64.42,64.44,64.39,64.43,33791.0,61.5403,61.5594,61.5117,61.5499,33791.0
2016-07-22 11:10:00,64.44,64.5,64.42,64.47,78312.0,61.5594,61.6168,61.5403,61.5881,78312.0
2016-07-22 11:20:00,64.46,64.59,64.45,64.58,36063.0,61.5785,61.7027,61.569,61.6932,36063.0
2016-07-22 11:30:00,64.58,64.6,64.53,64.57,35081.0,61.6932,61.7123,61.6454,61.6836,35081.0
2016-07-22 11:40:00,64.58,64.62,64.52,64.53,46964.0,61.6932,61.7314,61.6359,61.6454,46964.0
2016-07-22 11:50:00,64.53,64.64,64.53,64.59,46414.0,61.6454,61.7505,61.6454,61.7027,46414.0
2016-07-22 12:00:00,64.59,64.61,64.52,64.55,41233.0,61.7027,61.7218,61.6359,61.6645,41233.0
2016-07-22 12:10:00,64.55,64.63,64.54,64.63,33426.0,61.6645,61.7409,61.655,61.7409,33426.0
2016-07-22 12:20:00,64.63,64.65,64.6,64.61,28720.0,61.7409,61.7601,61.7123,61.7218,28720.0
2016-07-22 12:30:00,64.6,64.63,64.57,64.61,19283.0,61.7123,61.7409,61.6836,61.7218,19283.0
2016-07-22 12:40:00,64.62,64.69,64.61,64.67,38576.0,61.7314,61.7983,61.7218,61.7792,38576.0
2016-07-22 12:50:00,64.67,64.76,64.65,64.7,59147.0,61.7792,61.8651,61.7601,61.8078,59147.0
2016-07-22 13:00:00,64.69,64.77,64.68,64.77,43943.0,61.7983,61.8747,61.7887,61.8747,43943.0
2016-07-22 13:10:00,64.76,64.83,64.72,64.8,40271.0,61.8651,61.932,61.8269,61.9033,40271.0
2016-07-22 13:20:00,64.8,64.89,64.79,64.88,68481.0,61.9033,61.9893,61.8938,61.9798,68481.0
2016-07-22 13:30:00,64.87,64.91,64.85,64.88,31334.0,61.9702,62.0084,61.9511,61.9798,31334.0
2016-07-22 13:40:00,64.89,64.9,64.82,64.89,44227.0,61.9893,61.9989,61.9225,61.9893,44227.0
2016-07-22 13:50:00,64.89,64.94,64.88,64.92,31872.0,61.9893,62.0371,61.9798,62.018,31872.0
2016-07-22 14:00:00,64.92,64.96,64.89,64.9,48161.0,62.018,62.0562,61.9893,61.9989,48161.0
2016-07-22 14:10:00,64.91,64.96,64.89,64.96,36035.0,62.0084,62.0562,61.9893,62.0562,36035.0
2016-07-22 14:20:00,64.96,65.0,64.95,64.95,42455.0,62.0562,62.0944,62.0466,62.0466,42455.0
2016-07-22 14:30:00,64.94,64.99,64.94,64.94,42812.0,62.0371,62.0849,62.0371,62.0371,42812.0
2016-07-22 14:40:00,64.94,64.94,64.86,64.87,30307.0,62.0371,62.0371,61.9607,61.9702,30307.0
2016-07-22 14:50:00,64.88,64.9,64.84,64.86,33274.0,61.9798,61.9989,61.9416,61.9607,33274.0
2016-07-22 15:00:00,64.86,64.94,64.86,64.94,69483.0,61.9607,62.0371,61.9607,62.0371,69483.0
2016-07-22 15:10:00,64.93,64.93,64.82,64.87,70015.0,62.0275,62.0275,61.9225,61.9702,70015.0
2016-07-22 15:20:00,64.87,64.91,64.83,64.84,42718.0,61.9702,62.0084,61.932,61.9416,42718.0
2016-07-22 15:30:00,64.83,64.96,64.81,64.96,65838.0,61.932,62.0562,61.9129,62.0562,65838.0
2016-07-22 15:40:00,64.96,64.98,64.91,64.98,95104.0,62.0562,62.0753,62.0084,62.0753,95104.0
2016-07-22 15:50:00,64.98,65.02,64.93,65.01,242266.0,62.0753,62.1135,62.0275,62.104,242266.0
2016-07-25 09:30:00,64.96,64.96,64.67,64.8,20970.0,62.0562,62.0562,61.7792,61.9033,20970.0
2016-07-25 09:40:00,64.75,64.79,64.62,64.65,41745.0,61.8556,61.8938,61.7314,61.7601,41745.0
2016-07-25 09:50:00,64.66,64.7,64.48,64.48,62229.0,61.7696,61.8078,61.5977,61.5977,62229.0
2016-07-25 10:00:00,64.49,64.54,64.42,64.48,23506.0,61.6072,61.655,61.5403,61.5977,23506.0
2016-07-25 10:10:00,64.48,64.54,64.39,64.43,41119.0,61.5977,61.655,61.5117,61.5499,41119.0
2016-07-25 10:20:00,64.44,64.47,64.32,64.42,82423.0,61.5594,61.5881,61.4448,61.5403,82423.0
2016-07-25 10:30:00,64.41,64.46,64.39,64.44,37113.0,61.5308,61.5785,61.5117,61.5594,37113.0
2016-07-25 10:40:00,64.43,64.44,64.35,64.39,55898.0,61.5499,61.5594,61.4735,61.5117,55898.0
2016-07-25 10:50:00,64.39,64.45,64.37,64.43,50098.0,61.5117,61.569,61.4926,61.5499,50098.0
2016-07-25 11:00:00,64.42,64.48,64.39,64.44,24851.0,61.5403,61.5977,61.5117,61.5594,24851.0
2016-07-25 11:10:00,64.43,64.47,64.41,64.42,18566.0,61.5499,61.5881,61.5308,61.5403,18566.0
2016-07-25 11:20:00,64.41,64.52,64.39,64.47,27908.0,61.5308,61.6359,61.5117,61.5881,27908.0
2016-07-25 11:30:00,64.48,64.53,64.47,64.49,15397.0,61.5977,61.6454,61.5881,61.6072,15397.0
2016-07-25 11:40:00,64.48,64.49,64.38,64.45,23390.0,61.5977,61.6072,61.5021,61.569,23390.0
2016-07-25 11:50:00,64.45,64.5,64.43,64.48,23721.0,61.569,61.6168,61.5499,61.5977,23721.0
2016-07-25 12:00:00,64.48,64.53,64.48,64.52,12220.0,61.5977,61.6454,61.5977,61.6359,12220.0
2016-07-25 12:10:00,64.52,64.52,64.46,64.49,18604.0,61.6359,61.6359,61.5785,61.6072,18604.0
2016-07-25 12:20:00,64.5,64.5,64.45,64.48,11371.0,61.6168,61.6168,61.569,61.5977,11371.0
2016-07-25 12:30:00,64.48,64.48,64.43,64.44,16730.0,61.5977,61.5977,61.5499,61.5594,16730.0
2016-07-25 12:40:00,64.45,64.45,64.43,64.45,25195.0,61.569,61.569,61.5499,61.569,25195.0
2016-07-25 12:50:00,64.45,64.56,64.44,64.54,37751.0,61.569,61.6741,61.5594,61.655,37751.0
2016-07-25 13:00:00,64.55,64.56,64.52,64.53,23110.0,61.6645,61.6741,61.6359,61.6454,23110.0
2016-07-25 13:10:00,64.53,64.54,64.44,64.5,16151.0,61.6454,61.655,61.5594,61.6168,16151.0
2016-07-25 13:20:00,64.51,64.56,64.5,64.54,19820.0,61.6263,61.6741,61.6168,61.655,19820.0
2016-07-25 13:30:00,64.52,64.59,64.52,64.59,22554.0,61.6359,61.7027,61.6359,61.7027,22554.0
2016-07-25 13:40:00,64.59,64.6,64.54,64.55,10509.0,61.7027,61.7123,61.655,61.6645,10509.0
2016-07-25 13:50:00,64.55,64.62,64.55,64.62,15241.0,61.6645,61.7314,61.6645,61.7314,15241.0
2016-07-25 14:00:00,64.62,64.66,64.62,64.65,17064.0,61.7314,61.7696,61.7314,61.7601,17064.0
2016-07-25 14:10:00,64.66,64.7,64.65,64.69,21785.0,61.7696,61.8078,61.7601,61.7983,21785.0
2016-07-25 14:20:00,64.7,64.7,64.67,64.68,36825.0,61.8078,61.8078,61.7792,61.7887,36825.0
2016-07-25 14:30:00,64.68,64.71,64.67,64.69,24137.0,61.7887,61.8174,61.7792,61.7983,24137.0
2016-07-25 14:40:00,64.69,64.82,64.69,64.8,72013.0,61.7983,61.9225,61.7983,61.9033,72013.0
2016-07-25 14:50:00,64.79,64.81,64.79,64.8,46315.0,61.8938,61.9129,61.8938,61.9033,46315.0
2016-07-25 15:00:00,64.8,64.81,64.64,64.64,42993.0,61.9033,61.9129,61.7505,61.7505,42993.0
2016-07-25 15:10:00,64.65,64.74,64.64,64.7,50297.0,61.7601,61.846,61.7505,61.8078,50297.0
2016-07-25 15:20:00,64.69,64.72,64.69,64.7,20797.0,61.7983,61.8269,61.7983,61.8078,20797.0
2016-07-25 15:30:00,64.7,64.85,64.7,64.85,63481.0,61.8078,61.9511,61.8078,61.9511,63481.0
2016-07-25 15:40:00,64.84,64.88,64.76,64.88,94423.0,61.9416,61.9798,61.8651,61.9798,94423.0
2016-07-25 15:50:00,64.88,64.94,64.82,64.93,209883.0,61.9798,62.0371,61.9225,62.0275,209883.0
2016-07-26 09:30:00,64.91,65.01,64.06,64.57,110643.0,62.0084,62.104,61.1964,61.6836,110643.0
2016-07-26 09:40:00,64.58,64.68,64.56,64.62,69241.0,61.6932,61.7887,61.6741,61.7314,69241.0
2016-07-26 09:50:00,64.63,64.68,64.55,64.57,43351.0,61.7409,61.7887,61.6645,61.6836,43351.0
2016-07-26 10:00:00,64.57,64.58,64.45,64.45,49017.0,61.6836,61.6932,61.569,61.569,49017.0
2016-07-26 10:10:00,64.46,64.55,64.4,64.41,96342.0,61.5785,61.6645,61.5212,61.5308,96342.0
2016-07-26 10:20:00,64.4,64.52,64.38,64.45,105306.0,61.5212,61.6359,61.5021,61.569,105306.0
2016-07-26 10:30:00,64.45,64.47,64.37,64.37,141735.0,61.569,61.5881,61.4926,61.4926,141735.0
2016-07-26 10:40:00,64.37,64.47,64.3,64.41,104643.0,61.4926,61.5881,61.4257,61.5308,104643.0
2016-07-26 10:50:00,64.42,64.42,64.33,64.34,85892.0,61.5403,61.5403,61.4544,61.4639,85892.0
2016-07-26 11:00:00,64.33,64.36,64.26,64.27,58921.0,61.4544,61.483,61.3875,61.397,58921.0
2016-07-26 11:10:00,64.25,64.25,64.16,64.25,23764.0,61.3779,61.3779,61.292,61.3779,23764.0
2016-07-26 11:20:00,64.24,64.25,64.18,64.25,24725.0,61.3684,61.3779,61.3111,61.3779,24725.0
2016-07-26 11:30:00,64.24,64.24,64.2,64.2,27505.0,61.3684,61.3684,61.3302,61.3302,27505.0
2016-07-26 11:40:00,64.19,64.25,64.19,64.23,23907.0,61.3206,61.3779,61.3206,61.3588,23907.0
2016-07-26 11:50:00,64.23,64.35,64.23,64.26,28905.0,61.3588,61.4735,61.3588,61.3875,28905.0
2016-07-26 12:00:00,64.26,64.3,64.25,64.27,18076.0,61.3875,61.4257,61.3779,61.397,18076.0
2016-07-26 12:10:00,64.28,64.31,64.26,64.31,27735.0,61.4066,61.4353,61.3875,61.4353,27735.0
2016-07-26 12:20:00,64.31,64.37,64.3,64.33,35823.0,61.4353,61.4926,61.4257,61.4544,35823.0
2016-07-26 12:30:00,64.33,64.38,64.29,64.29,28635.0,61.4544,61.5021,61.4161,61.4161,28635.0
2016-07-26 12:40:00,64.29,64.29,64.25,64.26,23111.0,61.4161,61.4161,61.3779,61.3875,23111.0
2016-07-26 12:50:00,64.26,64.26,64.19,64.22,17538.0,61.3875,61.3875,61.3206,61.3493,17538.0
2016-07-26 13:00:00,64.23,64.25,64.21,64.24,20154.0,61.3588,61.3779,61.3397,61.3684,20154.0
2016-07-26 13:10:00,64.23,64.25,64.22,64.23,11069.0,61.3588,61.3779,61.3493,61.3588,11069.0
2016-07-26 13:20:00,64.22,64.23,64.12,64.13,23690.0,61.3493,61.3588,61.2537,61.2633,23690.0
2016-07-26 13:30:00,64.13,64.13,64.06,64.11,22772.0,61.2633,61.2633,61.1964,61.2442,22772.0
2016-07-26 13:40:00,64.12,64.16,64.11,64.14,18037.0,61.2537,61.292,61.2442,61.2729,18037.0
2016-07-26 13:50:00,64.15,64.18,64.14,64.17,14771.0,61.2824,61.3111,61.2729,61.3015,14771.0
2016-07-26 14:00:00,64.17,64.25,64.17,64.22,22919.0,61.3015,61.3779,61.3015,61.3493,22919.0
2016-07-26 14:10:00,64.22,64.26,64.18,64.18,50935.0,61.3493,61.3875,61.3111,61.3111,50935.0
2016-07-26 14:20:00,64.18,64.23,64.15,64.2,35548.0,61.3111,61.3588,61.2824,61.3302,35548.0
2016-07-26 14:30:00,64.2,64.22,64.18,64.2,24232.0,61.3302,61.3493,61.3111,61.3302,24232.0
2016-07-26 14:40:00,64.2,64.23,64.15,64.18,25413.0,61.3302,61.3588,61.2824,61.3111,25413.0
2016-07-26 14:50:00,64.18,64.21,64.18,64.19,23282.0,61.3111,61.3397,61.3111,61.3206,23282.0
2016-07-26 15:00:00,64.2,64.39,64.19,64.38,58609.0,61.3302,61.5117,61.3206,61.5021,58609.0
2016-07-26 15:10:00,64.37,64.37,64.29,64.31,29787.0,61.4926,61.4926,61.4161,61.4353,29787.0
2016-07-26 15:20:00,64.3,64.36,64.29,64.34,37836.0,61.4257,61.483,61.4161,61.4639,37836.0
2016-07-26 15:30:00,64.34,64.36,64.28,64.32,46488.0,61.4639,61.483,61.4066,61.4448,46488.0
2016-07-26 15:40:00,64.32,64.33,64.27,64.3,64730.0,61.4448,61.4544,61.397,61.4257,64730.0
2016-07-26 15:50:00,64.28,64.29,64.14,64.17,481445.0,61.4066,61.4161,61.2729,61.3015,481445.0
2016-07-27 09:30:00,64.0,64.17,63.88,64.02,41351.0,61.1391,61.3015,61.0245,61.1582,41351.0
2016-07-27 09:40:00,64.01,64.07,63.92,64.01,45377.0,61.1487,61.206,61.0627,61.1487,45377.0
2016-07-27 09:50:00,64.03,64.09,63.99,64.03,37779.0,61.1678,61.2251,61.1296,61.1678,37779.0
2016-07-27 10:00:00,64.03,64.09,63.97,64.08,52006.0,61.1678,61.2251,61.1104,61.2155,52006.0
2016-07-27 10:10:00,64.08,64.08,63.81,63.82,35023.0,61.2155,61.2155,60.9576,60.9672,35023.0
2016-07-27 10:20:00,63.84,63.87,63.74,63.86,52670.0,60.9863,61.0149,60.8907,61.0054,52670.0
2016-07-27 10:30:00,63.85,63.87,63.69,63.82,52668.0,60.9958,61.0149,60.843,60.9672,52668.0
2016-07-27 10:40:00,63.82,64.12,63.79,64.12,40056.0,60.9672,61.2537,60.9385,61.2537,40056.0
2016-07-27 10:50:00,64.09,64.22,64.06,64.06,28130.0,61.2251,61.3493,61.1964,61.1964,28130.0
2016-07-27 11:00:00,64.05,64.06,63.97,63.98,28843.0,61.1869,61.1964,61.1104,61.12,28843.0
2016-07-27 11:10:00,63.99,64.02,63.95,63.96,40125.0,61.1296,61.1582,61.0913,61.1009,40125.0
2016-07-27 11:20:00,63.95,64.08,63.9,64.08,28218.0,61.0913,61.2155,61.0436,61.2155,28218.0
2016-07-27 11:30:00,64.08,64.12,64.03,64.03,26178.0,61.2155,61.2537,61.1678,61.1678,26178.0
2016-07-27 11:40:00,64.03,64.07,63.96,63.97,17251.0,61.1678,61.206,61.1009,61.1104,17251.0
2016-07-27 11:50:00,63.97,63.99,63.92,63.95,27552.0,61.1104,61.1296,61.0627,61.0913,27552.0
2016-07-27 12:00:00,63.95,64.0,63.93,63.98,26186.0,61.0913,61.1391,61.0722,61.12,26186.0
2016-07-27 12:10:00,63.98,64.04,63.97,64.03,22768.0,61.12,61.1773,61.1104,61.1678,22768.0
2016-07-27 12:20:00,64.02,64.08,63.94,63.95,22049.0,61.1582,61.2155,61.0818,61.0913,22049.0
2016-07-27 12:30:00,63.95,63.99,63.89,63.9,31001.0,61.0913,61.1296,61.034,61.0436,31001.0
2016-07-27 12:40:00,63.91,63.93,63.85,63.85,21981.0,61.0531,61.0722,60.9958,60.9958,21981.0
2016-07-27 12:50:00,63.85,63.86,63.74,63.79,31132.0,60.9958,61.0054,60.8907,60.9385,31132.0
2016-07-27 13:00:00,63.79,63.82,63.76,63.8,24174.0,60.9385,60.9672,60.9098,60.948,24174.0
2016-07-27 13:10:00,63.81,63.81,63.72,63.73,14610.0,60.9576,60.9576,60.8716,60.8812,14610.0
2016-07-27 13:20:00,63.74,63.78,63.73,63.75,19072.0,60.8907,60.9289,60.8812,60.9003,19072.0
2016-07-27 13:30:00,63.75,63.83,63.74,63.83,26720.0,60.9003,60.9767,60.8907,60.9767,26720.0
2016-07-27 13:40:00,63.83,63.92,63.82,63.9,27037.0,60.9767,61.0627,60.9672,61.0436,27037.0
2016-07-27 13:50:00,63.89,63.89,63.74,63.74,19208.0,61.034,61.034,60.8907,60.8907,19208.0
2016-07-27 14:00:00,63.75,63.75,63.28,63.59,66384.0,60.9003,60.9003,60.4513,60.7474,66384.0
2016-07-27 14:10:00,63.63,64.3,63.63,64.17,58762.0,60.7856,61.4257,60.7856,61.3015,58762.0
2016-07-27 14:20:00,64.2,64.27,64.06,64.09,32818.0,61.3302,61.397,61.1964,61.2251,32818.0
2016-07-27 14:30:00,64.08,64.25,64.06,64.19,52404.0,61.2155,61.3779,61.1964,61.3206,52404.0
2016-07-27 14:40:00,64.19,64.19,64.06,64.15,52537.0,61.3206,61.3206,61.1964,61.2824,52537.0
2016-07-27 14:50:00,64.14,64.17,64.07,64.09,52183.0,61.2729,61.3015,61.206,61.2251,52183.0
2016-07-27 15:00:00,64.09,64.09,64.03,64.05,53337.0,61.2251,61.2251,61.1678,61.1869,53337.0
2016-07-27 15:10:00,64.06,64.15,64.03,64.14,48717.0,61.1964,61.2824,61.1678,61.2729,48717.0
2016-07-27 15:20:00,64.14,64.14,64.01,64.02,43368.0,61.2729,61.2729,61.1487,61.1582,43368.0
2016-07-27 15:30:00,64.02,64.02,63.96,63.98,62184.0,61.1582,61.1582,61.1009,61.12,62184.0
2016-07-27 15:40:00,63.98,64.03,63.87,63.89,68968.0,61.12,61.1678,61.0149,61.034,68968.0
2016-07-27 15:50:00,63.88,63.94,63.88,63.94,126957.0,61.0245,61.0818,61.0245,61.0818,126957.0
2016-07-28 09:30:00,64.09,64.09,62.9,63.29,140771.0,61.2251,61.2251,60.0883,60.4608,140771.0
2016-07-28 09:40:00,63.26,63.85,63.26,63.61,113080.0,60.4322,60.9958,60.4322,60.7665,113080.0
2016-07-28 09:50:00,63.63,63.84,63.49,63.78,74804.0,60.7856,60.9863,60.6519,60.9289,74804.0
2016-07-28 10:00:00,63.81,63.81,63.6,63.61,84226.0,60.9576,60.9576,60.757,60.7665,84226.0
2016-07-28 10:10:00,63.61,63.75,63.42,63.42,199625.0,60.7665,60.9003,60.585,60.585,199625.0
2016-07-28 10:20:00,63.43,63.57,63.37,63.52,38845.0,60.5946,60.7283,60.5373,60.6806,38845.0
2016-07-28 10:30:00,63.51,63.67,63.43,63.58,52941.0,60.671,60.8239,60.5946,60.7379,52941.0
2016-07-28 10:40:00,63.57,63.64,63.56,63.6,37927.0,60.7283,60.7952,60.7188,60.757,37927.0
2016-07-28 10:50:00,63.6,63.72,63.54,63.69,32755.0,60.757,60.8716,60.6997,60.843,32755.0
2016-07-28 11:00:00,63.68,63.76,63.66,63.75,39735.0,60.8334,60.9098,60.8143,60.9003,39735.0
2016-07-28 11:10:00,63.74,63.8,63.72,63.72,40052.0,60.8907,60.948,60.8716,60.8716,40052.0
2016-07-28 11:20:00,63.72,63.85,63.72,63.8,24625.0,60.8716,60.9958,60.8716,60.948,24625.0
2016-07-28 11:30:00,63.8,63.83,63.69,63.73,29470.0,60.948,60.9767,60.843,60.8812,29470.0
2016-07-28 11:40:00,63.72,63.85,63.68,63.85,24346.0,60.8716,60.9958,60.8334,60.9958,24346.0
2016-07-28 11:50:00,63.85,63.86,63.65,63.66,58539.0,60.9958,61.0054,60.8048,60.8143,58539.0
2016-07-28 12:00:00,63.66,63.67,63.57,63.63,48255.0,60.8143,60.8239,60.7283,60.7856,48255.0
2016-07-28 12:10:00,63.63,63.71,63.6,63.63,34105.0,60.7856,60.8621,60.757,60.7856,34105.0
2016-07-28 12:20:00,63.62,63.65,63.55,63.65,23855.0,60.7761,60.8048,60.7092,60.8048,23855.0
2016-07-28 12:30:00,63.65,63.69,63.63,63.64,24840.0,60.8048,60.843,60.7856,60.7952,24840.0
2016-07-28 12:40:00,63.63,63.72,63.61,63.69,25655.0,60.7856,60.8716,60.7665,60.843,25655.0
2016-07-28 12:50:00,63.7,63.76,63.64,63.76,42148.0,60.8525,60.9098,60.7952,60.9098,42148.0
2016-07-28 13:00:00,63.76,63.77,63.71,63.75,28387.0,60.9098,60.9194,60.8621,60.9003,28387.0
2016-07-28 13:10:00,63.75,63.76,63.68,63.76,22905.0,60.9003,60.9098,60.8334,60.9098,22905.0
2016-07-28 13:20:00,63.75,63.77,63.67,63.76,19425.0,60.9003,60.9194,60.8239,60.9098,19425.0
2016-07-28 13:30:00,63.76,63.76,63.7,63.75,17033.0,60.9098,60.9098,60.8525,60.9003,17033.0
2016-07-28 13:40:00,63.75,63.79,63.69,63.79,49082.0,60.9003,60.9385,60.843,60.9385,49082.0
2016-07-28 13:50:00,63.79,63.8,63.69,63.77,33588.0,60.9385,60.948,60.843,60.9194,33588.0
2016-07-28 14:00:00,63.77,63.77,63.67,63.7,32946.0,60.9194,60.9194,60.8239,60.8525,32946.0
2016-07-28 14:10:00,63.7,63.73,63.66,63.72,25642.0,60.8525,60.8812,60.8143,60.8716,25642.0
2016-07-28 14:20:00,63.73,63.78,63.69,63.7,23113.0,60.8812,60.9289,60.843,60.8525,23113.0
2016-07-28 14:30:00,63.7,63.77,63.68,63.77,38291.0,60.8525,60.9194,60.8334,60.9194,38291.0
2016-07-28 14:40:00,63.77,63.82,63.76,63.82,37722.0,60.9194,60.9672,60.9098,60.9672,37722.0
2016-07-28 14:50:00,63.81,63.86,63.77,63.79,102827.0,60.9576,61.0054,60.9194,60.9385,102827.0
2016-07-28 15:00:00,63.8,63.97,63.79,63.95,39782.0,60.948,61.1104,60.9385,61.0913,39782.0
2016-07-28 15:10:00,63.96,63.96,63.88,63.9,27764.0,61.1009,61.1009,61.0245,61.0436,27764.0
2016-07-28 15:20:00,63.9,63.93,63.85,63.93,58635.0,61.0436,61.0722,60.9958,61.0722,58635.0
2016-07-28 15:30:00,63.93,64.0,63.89,63.92,75090.0,61.0722,61.1391,61.034,61.0627,75090.0
2016-07-28 15:40:00,63.92,63.93,63.84,63.84,96283.0,61.0627,61.0722,60.9863,60.9863,96283.0
2016-07-28 15:50:00,63.84,63.86,63.76,63.76,246586.0,60.9863,61.0054,60.9098,60.9098,246586.0
2016-07-29 09:30:00,63.73,64.15,63.55,64.02,29727.0,60.8812,61.2824,60.7092,61.1582,29727.0
2016-07-29 09:40:00,64.02,64.02,63.66,63.7,36656.0,61.1582,61.1582,60.8143,60.8525,36656.0
2016-07-29 09:50:00,63.73,63.73,63.59,63.63,45560.0,60.8812,60.8812,60.7474,60.7856,45560.0
2016-07-29 10:00:00,63.65,63.89,63.61,63.86,56967.0,60.8048,61.034,60.7665,61.0054,56967.0
2016-07-29 10:10:00,63.85,63.96,63.82,63.91,64896.0,60.9958,61.1009,60.9672,61.0531,64896.0
2016-07-29 10:20:00,63.9,64.01,63.9,64.01,21910.0,61.0436,61.1487,61.0436,61.1487,21910.0
2016-07-29 10:30:00,64.01,64.07,63.99,64.02,20308.0,61.1487,61.206,61.1296,61.1582,20308.0
2016-07-29 10:40:00,64.03,64.07,64.01,64.04,25699.0,61.1678,61.206,61.1487,61.1773,25699.0
2016-07-29 10:50:00,64.03,64.05,63.98,63.98,17658.0,61.1678,61.1869,61.12,61.12,17658.0
2016-07-29 11:00:00,63.99,64.0,63.91,63.92,34708.0,61.1296,61.1391,61.0531,61.0627,34708.0
2016-07-29 11:10:00,63.92,63.92,63.79,63.79,39395.0,61.0627,61.0627,60.9385,60.9385,39395.0
2016-07-29 11:20:00,63.79,63.84,63.77,63.81,43204.0,60.9385,60.9863,60.9194,60.9576,43204.0
2016-07-29 11:30:00,63.82,63.93,63.8,63.93,77280.0,60.9672,61.0722,60.948,61.0722,77280.0
2016-07-29 11:40:00,63.93,64.07,63.92,64.06,41144.0,61.0722,61.206,61.0627,61.1964,41144.0
2016-07-29 11:50:00,64.07,64.07,64.01,64.03,18109.0,61.206,61.206,61.1487,61.1678,18109.0
2016-07-29 12:00:00,64.03,64.14,64.0,64.11,72155.0,61.1678,61.2729,61.1391,61.2442,72155.0
2016-07-29 12:10:00,64.11,64.11,64.0,64.0,40683.0,61.2442,61.2442,61.1391,61.1391,40683.0
2016-07-29 12:20:00,64.0,64.05,63.94,64.03,26182.0,61.1391,61.1869,61.0818,61.1678,26182.0
2016-07-29 12:30:00,64.02,64.03,63.94,63.98,18028.0,61.1582,61.1678,61.0818,61.12,18028.0
2016-07-29 12:40:00,63.97,64.0,63.95,63.98,14004.0,61.1104,61.1391,61.0913,61.12,14004.0
2016-07-29 12:50:00,63.98,64.03,63.98,64.02,30641.0,61.12,61.1678,61.12,61.1582,30641.0
2016-07-29 13:00:00,64.03,64.09,64.01,64.05,45885.0,61.1678,61.2251,61.1487,61.1869,45885.0
2016-07-29 13:10:00,64.06,64.1,64.05,64.06,24978.0,61.1964,61.2346,61.1869,61.1964,24978.0
2016-07-29 13:20:00,64.07,64.1,64.06,64.09,26476.0,61.206,61.2346,61.1964,61.2251,26476.0
2016-07-29 13:30:00,64.08,64.09,64.01,64.05,19221.0,61.2155,61.2251,61.1487,61.1869,19221.0
2016-07-29 13:40:00,64.05,64.05,63.98,64.0,18308.0,61.1869,61.1869,61.12,61.1391,18308.0
2016-07-29 13:50:00,64.0,64.05,64.0,64.05,11756.0,61.1391,61.1869,61.1391,61.1869,11756.0
2016-07-29 14:00:00,64.05,64.06,63.99,64.05,40073.0,61.1869,61.1964,61.1296,61.1869,40073.0
2016-07-29 14:10:00,64.05,64.11,64.01,64.11,126882.0,61.1869,61.2442,61.1487,61.2442,126882.0
2016-07-29 14:20:00,64.1,64.17,64.1,64.15,21775.0,61.2346,61.3015,61.2346,61.2824,21775.0
2016-07-29 14:30:00,64.15,64.16,64.08,64.12,27847.0,61.2824,61.292,61.2155,61.2537,27847.0
2016-07-29 14:40:00,64.13,64.16,64.1,64.14,52227.0,61.2633,61.292,61.2346,61.2729,52227.0
2016-07-29 14:50:00,64.15,64.19,64.13,64.19,47307.0,61.2824,61.3206,61.2633,61.3206,47307.0
2016-07-29 15:00:00,64.19,64.19,64.08,64.09,49295.0,61.3206,61.3206,61.2155,61.2251,49295.0
2016-07-29 15:10:00,64.09,64.09,63.96,63.97,46729.0,61.2251,61.2251,61.1009,61.1104,46729.0
2016-07-29 15:20:00,63.98,63.99,63.94,63.94,50219.0,61.12,61.1296,61.0818,61.0818,50219.0
2016-07-29 15:30:00,63.95,63.95,63.83,63.85,80555.0,61.0913,61.0913,60.9767,60.9958,80555.0
2016-07-29 15:40:00,63.86,64.08,63.85,64.07,112780.0,61.0054,61.2155,60.9958,61.206,112780.0
2016-07-29 15:50:00,64.07,64.08,63.94,63.96,187999.0,61.206,61.2155,61.0818,61.1009,187999.0
2016-08-01 09:30:00,63.78,64.04,63.7,63.81,54393.0,60.9289,61.1773,60.8525,60.9576,54393.0
2016-08-01 09:40:00,63.82,63.82,63.69,63.74,49430.0,60.9672,60.9672,60.843,60.8907,49430.0
2016-08-01 09:50:00,63.73,63.94,63.68,63.94,49702.0,60.8812,61.0818,60.8334,61.0818,49702.0
2016-08-01 10:00:00,63.95,63.99,63.83,63.9,31313.0,61.0913,61.1296,60.9767,61.0436,31313.0
2016-08-01 10:10:00,63.9,64.08,63.85,64.04,25255.0,61.0436,61.2155,60.9958,61.1773,25255.0
2016-08-01 10:20:00,64.05,64.15,64.05,64.13,21691.0,61.1869,61.2824,61.1869,61.2633,21691.0
2016-08-01 10:30:00,64.14,64.22,64.09,64.22,28056.0,61.2729,61.3493,61.2251,61.3493,28056.0
2016-08-01 10:40:00,64.21,64.24,64.18,64.2,32219.0,61.3397,61.3684,61.3111,61.3302,32219.0
2016-08-01 10:50:00,64.2,64.22,64.1,64.13,46591.0,61.3302,61.3493,61.2346,61.2633,46591.0
2016-08-01 11:00:00,64.13,64.16,64.1,64.16,39038.0,61.2633,61.292,61.2346,61.292,39038.0
2016-08-01 11:10:00,64.15,64.15,64.0,64.0,25938.0,61.2824,61.2824,61.1391,61.1391,25938.0
2016-08-01 11:20:00,64.0,64.08,63.99,64.04,21020.0,61.1391,61.2155,61.1296,61.1773,21020.0
2016-08-01 11:30:00,64.05,64.14,64.04,64.13,18368.0,61.1869,61.2729,61.1773,61.2633,18368.0
2016-08-01 11:40:00,64.12,64.14,64.08,64.12,12064.0,61.2537,61.2729,61.2155,61.2537,12064.0
2016-08-01 11:50:00,64.12,64.13,64.06,64.09,11444.0,61.2537,61.2633,61.1964,61.2251,11444.0
2016-08-01 12:00:00,64.08,64.1,64.06,64.06,21052.0,61.2155,61.2346,61.1964,61.1964,21052.0
2016-08-01 12:10:00,64.06,64.07,63.98,64.0,23085.0,61.1964,61.206,61.12,61.1391,23085.0
2016-08-01 12:20:00,64.0,64.1,63.98,64.09,14323.0,61.1391,61.2346,61.12,61.2251,14323.0
2016-08-01 12:30:00,64.09,64.11,64.06,64.11,11042.0,61.2251,61.2442,61.1964,61.2442,11042.0
2016-08-01 12:40:00,64.11,64.17,64.08,64.16,9437.0,61.2442,61.3015,61.2155,61.292,9437.0
2016-08-01 12:50:00,64.16,64.16,64.1,64.12,13057.0,61.292,61.292,61.2346,61.2537,13057.0
2016-08-01 13:00:00,64.11,64.12,64.07,64.09,123201.0,61.2442,61.2537,61.206,61.2251,123201.0
2016-08-01 13:10:00,64.09,64.1,64.07,64.08,24619.0,61.2251,61.2346,61.206,61.2155,24619.0
2016-08-01 13:20:00,64.08,64.08,64.03,64.03,22871.0,61.2155,61.2155,61.1678,61.1678,22871.0
2016-08-01 13:30:00,64.03,64.07,64.01,64.07,30182.0,61.1678,61.206,61.1487,61.206,30182.0
2016-08-01 13:40:00,64.06,64.07,63.95,63.98,81436.0,61.1964,61.206,61.0913,61.12,81436.0
2016-08-01 13:50:00,63.99,64.14,63.99,64.13,28342.0,61.1296,61.2729,61.1296,61.2633,28342.0
2016-08-01 14:00:00,64.13,64.17,64.13,64.14,32111.0,61.2633,61.3015,61.2633,61.2729,32111.0
2016-08-01 14:10:00,64.14,64.16,64.09,64.12,21882.0,61.2729,61.292,61.2251,61.2537,21882.0
2016-08-01 14:20:00,64.13,64.17,64.09,64.09,13875.0,61.2633,61.3015,61.2251,61.2251,13875.0
2016-08-01 14:30:00,64.09,64.19,64.07,64.16,21495.0,61.2251,61.3206,61.206,61.292,21495.0
2016-08-01 14:40:00,64.16,64.19,64.1,64.18,46607.0,61.292,61.3206,61.2346,61.3111,46607.0
2016-08-01 14:50:00,64.18,64.24,64.14,64.24,33572.0,61.3111,61.3684,61.2729,61.3684,33572.0
2016-08-01 15:00:00,64.23,64.24,64.2,64.22,42974.0,61.3588,61.3684,61.3302,61.3493,42974.0
2016-08-01 15:10:00,64.21,64.22,64.15,64.16,31466.0,61.3397,61.3493,61.2824,61.292,31466.0
2016-08-01 15:20:00,64.16,64.18,64.13,64.14,37525.0,61.292,61.3111,61.2633,61.2729,37525.0
2016-08-01 15:30:00,64.14,64.18,64.14,64.17,75980.0,61.2729,61.3111,61.2729,61.3015,75980.0
2016-08-01 15:40:00,64.17,64.24,64.16,64.17,68958.0,61.3015,61.3684,61.292,61.3015,68958.0
2016-08-01 15:50:00,64.17,64.18,64.08,64.17,169584.0,61.3015,61.3111,61.2155,61.3015,169584.0
2016-08-02 09:30:00,64.05,64.19,63.82,63.93,115562.0,61.1869,61.3206,60.9672,61.0722,115562.0
2016-08-02 09:40:00,63.93,64.02,63.76,63.79,73475.0,61.0722,61.1582,60.9098,60.9385,73475.0
2016-08-02 09:50:00,63.79,63.9,63.76,63.86,43516.0,60.9385,61.0436,60.9098,61.0054,43516.0
2016-08-02 10:00:00,63.86,63.93,63.77,63.79,62633.0,61.0054,61.0722,60.9194,60.9385,62633.0
2016-08-02 10:10:00,63.79,63.83,63.7,63.71,35917.0,60.9385,60.9767,60.8525,60.8621,35917.0
2016-08-02 10:20:00,63.7,63.74,63.66,63.67,36802.0,60.8525,60.8907,60.8143,60.8239,36802.0
2016-08-02 10:30:00,63.66,63.85,63.64,63.85,86516.0,60.8143,60.9958,60.7952,60.9958,86516.0
2016-08-02 10:40:00,63.84,63.89,63.79,63.82,30137.0,60.9863,61.034,60.9385,60.9672,30137.0
2016-08-02 10:50:00,63.82,63.96,63.8,63.94,28789.0,60.9672,61.1009,60.948,61.0818,28789.0
2016-08-02 11:00:00,63.95,64.09,63.92,64.04,29519.0,61.0913,61.2251,61.0627,61.1773,29519.0
2016-08-02 11:10:00,64.04,64.15,64.03,64.15,30054.0,61.1773,61.2824,61.1678,61.2824,30054.0
2016-08-02 11:20:00,64.16,64.18,64.07,64.08,42064.0,61.292,61.3111,61.206,61.2155,42064.0
2016-08-02 11:30:00,64.08,64.13,64.05,64.09,38372.0,61.2155,61.2633,61.1869,61.2251,38372.0
2016-08-02 11:40:00,64.09,64.17,64.05,64.09,51869.0,61.2251,61.3015,61.1869,61.2251,51869.0
2016-08-02 11:50:00,64.09,64.09,63.9,63.93,25402.0,61.2251,61.2251,61.0436,61.0722,25402.0
2016-08-02 12:00:00,63.95,63.97,63.85,63.87,17454.0,61.0913,61.1104,60.9958,61.0149,17454.0
2016-08-02 12:10:00,63.87,63.91,63.85,63.89,18834.0,61.0149,61.0531,60.9958,61.034,18834.0
2016-08-02 12:20:00,63.89,63.91,63.83,63.84,20516.0,61.034,61.0531,60.9767,60.9863,20516.0
2016-08-02 12:30:00,63.84,63.84,63.78,63.78,19506.0,60.9863,60.9863,60.9289,60.9289,19506.0
2016-08-02 12:40:00,63.79,63.88,63.78,63.84,24907.0,60.9385,61.0245,60.9289,60.9863,24907.0
2016-08-02 12:50:00,63.84,63.91,63.84,63.87,28848.0,60.9863,61.0531,60.9863,61.0149,28848.0
2016-08-02 13:00:00,63.88,63.99,63.88,63.95,23642.0,61.0245,61.1296,61.0245,61.0913,23642.0
2016-08-02 13:10:00,63.95,64.02,63.93,64.0,32607.0,61.0913,61.1582,61.0722,61.1391,32607.0
2016-08-02 13:20:00,64.0,64.05,63.99,64.03,19893.0,61.1391,61.1869,61.1296,61.1678,19893.0
2016-08-02 13:30:00,64.03,64.07,64.0,64.06,32625.0,61.1678,61.206,61.1391,61.1964,32625.0
2016-08-02 13:40:00,64.06,64.13,64.05,64.11,25537.0,61.1964,61.2633,61.1869,61.2442,25537.0
2016-08-02 13:50:00,64.11,64.15,64.1,64.14,36901.0,61.2442,61.2824,61.2346,61.2729,36901.0
2016-08-02 14:00:00,64.14,64.15,64.02,64.07,130082.0,61.2729,61.2824,61.1582,61.206,130082.0
2016-08-02 14:10:00,64.06,64.07,63.98,63.99,137792.0,61.1964,61.206,61.12,61.1296,137792.0
2016-08-02 14:20:00,63.99,64.04,63.98,64.03,43852.0,61.1296,61.1773,61.12,61.1678,43852.0
2016-08-02 14:30:00,64.03,64.03,63.99,64.0,28182.0,61.1678,61.1678,61.1296,61.1391,28182.0
2016-08-02 14:40:00,64.0,64.03,63.91,63.92,56265.0,61.1391,61.1678,61.0531,61.0627,56265.0
2016-08-02 14:50:00,63.92,63.97,63.9,63.92,28755.0,61.0627,61.1104,61.0436,61.0627,28755.0
2016-08-02 15:00:00,63.92,63.92,63.84,63.84,36930.0,61.0627,61.0627,60.9863,60.9863,36930.0
2016-08-02 15:10:00,63.84,63.85,63.79,63.85,61100.0,60.9863,60.9958,60.9385,60.9958,61100.0
2016-08-02 15:20:00,63.85,63.89,63.83,63.87,34745.0,60.9958,61.034,60.9767,61.0149,34745.0
2016-08-02 15:30:00,63.86,64.08,63.86,64.08,216472.0,61.0054,61.2155,61.0054,61.2155,216472.0
2016-08-02 15:40:00,64.08,64.35,64.05,64.25,454703.0,61.2155,61.4735,61.1869,61.3779,454703.0
2016-08-02 15:50:00,64.25,64.36,64.19,64.35,598243.0,61.3779,61.483,61.3206,61.4735,598243.0
2016-08-03 09:30:00,64.34,64.5,64.02,64.18,157707.0,61.4639,61.6168,61.1582,61.3111,157707.0
2016-08-03 09:40:00,64.19,64.57,64.13,64.55,160591.0,61.3206,61.6836,61.2633,61.6645,160591.0
2016-08-03 09:50:00,64.57,64.72,64.55,64.7,151339.0,61.6836,61.8269,61.6645,61.8078,151339.0
2016-08-03 10:00:00,64.69,64.78,64.5,64.5,107866.0,61.7983,61.8842,61.6168,61.6168,107866.0
2016-08-03 10:10:00,64.49,64.51,64.38,64.45,74006.0,61.6072,61.6263,61.5021,61.569,74006.0
2016-08-03 10:20:00,64.44,64.53,64.43,64.52,51528.0,61.5594,61.6454,61.5499,61.6359,51528.0
2016-08-03 10:30:00,64.51,64.63,64.49,64.55,103855.0,61.6263,61.7409,61.6072,61.6645,103855.0
2016-08-03 10:40:00,64.54,64.61,64.54,64.58,77935.0,61.655,61.7218,61.655,61.6932,77935.0
2016-08-03 10:50:00,64.57,64.66,64.57,64.66,67176.0,61.6836,61.7696,61.6836,61.7696,67176.0
2016-08-03 11:00:00,64.66,64.71,64.63,64.64,42077.0,61.7696,61.8174,61.7409,61.7505,42077.0
2016-08-03 11:10:00,64.64,64.65,64.63,64.64,27779.0,61.7505,61.7601,61.7409,61.7505,27779.0
2016-08-03 11:20:00,64.64,64.73,64.63,64.65,102603.0,61.7505,61.8365,61.7409,61.7601,102603.0
2016-08-03 11:30:00,64.65,64.69,64.65,64.69,52776.0,61.7601,61.7983,61.7601,61.7983,52776.0
2016-08-03 11:40:00,64.69,64.69,64.63,64.63,63300.0,61.7983,61.7983,61.7409,61.7409,63300.0
2016-08-03 11:50:00,64.64,64.72,64.63,64.7,50261.0,61.7505,61.8269,61.7409,61.8078,50261.0
2016-08-03 12:00:00,64.71,64.71,64.64,64.64,33132.0,61.8174,61.8174,61.7505,61.7505,33132.0
2016-08-03 12:10:00,64.64,64.66,64.63,64.65,46127.0,61.7505,61.7696,61.7409,61.7601,46127.0
2016-08-03 12:20:00,64.64,64.66,64.63,64.66,27143.0,61.7505,61.7696,61.7409,61.7696,27143.0
2016-08-03 12:30:00,64.66,64.66,64.63,64.65,33882.0,61.7696,61.7696,61.7409,61.7601,33882.0
2016-08-03 12:40:00,64.65,64.66,64.63,64.65,33561.0,61.7601,61.7696,61.7409,61.7601,33561.0
2016-08-03 12:50:00,64.66,64.66,64.63,64.63,80549.0,61.7696,61.7696,61.7409,61.7409,80549.0
2016-08-03 13:00:00,64.63,64.64,64.47,64.5,50524.0,61.7409,61.7505,61.5881,61.6168,50524.0
2016-08-03 13:10:00,64.5,64.52,64.42,64.43,64428.0,61.6168,61.6359,61.5403,61.5499,64428.0
2016-08-03 13:20:00,64.42,64.45,64.4,64.44,54961.0,61.5403,61.569,61.5212,61.5594,54961.0
2016-08-03 13:30:00,64.45,64.45,64.44,64.45,25018.0,61.569,61.569,61.5594,61.569,25018.0
2016-08-03 13:40:00,64.45,64.48,64.4,64.41,52236.0,61.569,61.5977,61.5212,61.5308,52236.0
2016-08-03 13:50:00,64.41,64.43,64.4,64.42,45161.0,61.5308,61.5499,61.5212,61.5403,45161.0
2016-08-03 14:00:00,64.42,64.47,64.41,64.47,57017.0,61.5403,61.5881,61.5308,61.5881,57017.0
2016-08-03 14:10:00,64.47,64.48,64.43,64.45,64729.0,61.5881,61.5977,61.5499,61.569,64729.0
2016-08-03 14:20:00,64.46,64.47,64.44,64.46,52874.0,61.5785,61.5881,61.5594,61.5785,52874.0
2016-08-03 14:30:00,64.46,64.46,64.41,64.41,46576.0,61.5785,61.5785,61.5308,61.5308,46576.0
2016-08-03 14:40:00,64.41,64.44,64.41,64.43,47035.0,61.5308,61.5594,61.5308,61.5499,47035.0
2016-08-03 14:50:00,64.43,64.43,64.41,64.42,65985.0,61.5499,61.5499,61.5308,61.5403,65985.0
2016-08-03 15:00:00,64.41,64.44,64.41,64.44,70942.0,61.5308,61.5594,61.5308,61.5594,70942.0
2016-08-03 15:10:00,64.44,64.44,64.41,64.42,59058.0,61.5594,61.5594,61.5308,61.5403,59058.0
2016-08-03 15:20:00,64.42,64.45,64.41,64.44,65172.0,61.5403,61.569,61.5308,61.5594,65172.0
2016-08-03 15:30:00,64.45,64.48,64.42,64.47,108525.0,61.569,61.5977,61.5403,61.5881,108525.0
2016-08-03 15:40:00,64.47,64.49,64.42,64.49,146184.0,61.5881,61.6072,61.5403,61.6072,146184.0
2016-08-03 15:50:00,64.49,64.58,64.48,64.55,278641.0,61.6072,61.6932,61.5977,61.6645,278641.0
2016-08-04 09:30:00,64.92,65.07,64.69,64.77,154362.0,62.018,62.1613,61.7983,61.8747,154362.0
2016-08-04 09:40:00,64.77,64.79,64.64,64.74,73598.0,61.8747,61.8938,61.7505,61.846,73598.0
2016-08-04 09:50:00,64.73,64.86,64.64,64.81,83104.0,61.8365,61.9607,61.7505,61.9129,83104.0
2016-08-04 10:00:00,64.81,65.0,64.81,64.99,87731.0,61.9129,62.0944,61.9129,62.0849,87731.0
2016-08-04 10:10:00,64.99,65.06,64.93,64.95,83444.0,62.0849,62.1517,62.0275,62.0466,83444.0
2016-08-04 10:20:00,64.95,65.0,64.75,64.77,55669.0,62.0466,62.0944,61.8556,61.8747,55669.0
2016-08-04 10:30:00,64.77,64.87,64.76,64.78,41279.0,61.8747,61.9702,61.8651,61.8842,41279.0
2016-08-04 10:40:00,64.78,64.91,64.78,64.91,31314.0,61.8842,62.0084,61.8842,62.0084,31314.0
2016-08-04 10:50:00,64.92,64.97,64.89,64.94,32353.0,62.018,62.0657,61.9893,62.0371,32353.0
2016-08-04 11:00:00,64.92,65.0,64.92,65.0,23787.0,62.018,62.0944,62.018,62.0944,23787.0
2016-08-04 11:10:00,65.0,65.1,64.99,65.1,34564.0,62.0944,62.1899,62.0849,62.1899,34564.0
2016-08-04 11:20:00,65.1,65.26,65.06,65.24,95113.0,62.1899,62.3428,62.1517,62.3237,95113.0
2016-08-04 11:30:00,65.24,65.29,65.19,65.28,59515.0,62.3237,62.3714,62.2759,62.3619,59515.0
2016-08-04 11:40:00,65.29,65.39,65.29,65.34,51992.0,62.3714,62.467,62.3714,62.4192,51992.0
2016-08-04 11:50:00,65.35,65.36,65.31,65.31,27202.0,62.4288,62.4383,62.3905,62.3905,27202.0
2016-08-04 12:00:00,65.31,65.31,65.17,65.19,132146.0,62.3905,62.3905,62.2568,62.2759,132146.0
2016-08-04 12:10:00,65.18,65.19,65.13,65.18,91302.0,62.2664,62.2759,62.2186,62.2664,91302.0
2016-08-04 12:20:00,65.18,65.2,65.11,65.11,41783.0,62.2664,62.2855,62.1995,62.1995,41783.0
2016-08-04 12:30:00,65.1,65.11,64.98,65.01,95920.0,62.1899,62.1995,62.0753,62.104,95920.0
2016-08-04 12:40:00,65.01,65.02,64.93,64.93,23290.0,62.104,62.1135,62.0275,62.0275,23290.0
2016-08-04 12:50:00,64.94,64.95,64.84,64.84,47895.0,62.0371,62.0466,61.9416,61.9416,47895.0
2016-08-04 13:00:00,64.85,64.85,64.71,64.71,38886.0,61.9511,61.9511,61.8174,61.8174,38886.0
2016-08-04 13:10:00,64.72,64.73,64.67,64.72,34453.0,61.8269,61.8365,61.7792,61.8269,34453.0
2016-08-04 13:20:00,64.72,64.73,64.64,64.65,46748.0,61.8269,61.8365,61.7505,61.7601,46748.0
2016-08-04 13:30:00,64.66,64.66,64.59,64.63,28297.0,61.7696,61.7696,61.7027,61.7409,28297.0
2016-08-04 13:40:00,64.64,64.65,64.6,64.6,24711.0,61.7505,61.7601,61.7123,61.7123,24711.0
2016-08-04 13:50:00,64.61,64.62,64.58,64.59,29509.0,61.7218,61.7314,61.6932,61.7027,29509.0
2016-08-04 14:00:00,64.59,64.59,64.48,64.48,87729.0,61.7027,61.7027,61.5977,61.5977,87729.0
2016-08-04 14:10:00,64.48,64.51,64.47,64.48,49887.0,61.5977,61.6263,61.5881,61.5977,49887.0
2016-08-04 14:20:00,64.48,64.52,64.4,64.49,29084.0,61.5977,61.6359,61.5212,61.6072,29084.0
2016-08-04 14:30:00,64.49,64.55,64.48,64.48,39459.0,61.6072,61.6645,61.5977,61.5977,39459.0
2016-08-04 14:40:00,64.47,64.52,64.46,64.5,33216.0,61.5881,61.6359,61.5785,61.6168,33216.0
2016-08-04 14:50:00,64.5,64.51,64.46,64.48,27914.0,61.6168,61.6263,61.5785,61.5977,27914.0
2016-08-04 15:00:00,64.49,64.5,64.4,64.49,38744.0,61.6072,61.6168,61.5212,61.6072,38744.0
2016-08-04 15:10:00,64.49,64.49,64.37,64.44,59297.0,61.6072,61.6072,61.4926,61.5594,59297.0
2016-08-04 15:20:00,64.44,64.44,64.35,64.35,52034.0,61.5594,61.5594,61.4735,61.4735,52034.0
2016-08-04 15:30:00,64.36,64.39,64.31,64.32,149319.0,61.483,61.5117,61.4353,61.4448,149319.0
2016-08-04 15:40:00,64.33,64.5,64.31,64.45,145657.0,61.4544,61.6168,61.4353,61.569,145657.0
2016-08-04 15:50:00,64.45,64.52,64.42,64.51,194475.0,61.569,61.6359,61.5403,61.6263,194475.0
2016-08-05 09:30:00,64.4,64.49,63.89,64.16,76381.0,61.5212,61.6072,61.034,61.292,76381.0
2016-08-05 09:40:00,64.18,64.34,64.15,64.34,69451.0,61.3111,61.4639,61.2824,61.4639,69451.0
2016-08-05 09:50:00,64.34,64.49,64.34,64.4,130764.0,61.4639,61.6072,61.4639,61.5212,130764.0
2016-08-05 10:00:00,64.4,64.41,64.06,64.13,96787.0,61.5212,61.5308,61.1964,61.2633,96787.0
2016-08-05 10:10:00,64.14,64.17,64.04,64.14,84507.0,61.2729,61.3015,61.1773,61.2729,84507.0
2016-08-05 10:20:00,64.16,64.16,64.0,64.09,105236.0,61.292,61.292,61.1391,61.2251,105236.0
2016-08-05 10:30:00,64.1,64.11,63.99,64.04,54879.0,61.2346,61.2442,61.1296,61.1773,54879.0
2016-08-05 10:40:00,64.04,64.11,63.97,64.09,39360.0,61.1773,61.2442,61.1104,61.2251,39360.0
2016-08-05 10:50:00,64.09,64.12,64.06,64.09,62030.0,61.2251,61.2537,61.1964,61.2251,62030.0
2016-08-05 11:00:00,64.09,64.21,64.09,64.2,47172.0,61.2251,61.3397,61.2251,61.3302,47172.0
2016-08-05 11:10:00,64.2,64.21,64.07,64.1,49223.0,61.3302,61.3397,61.206,61.2346,49223.0
2016-08-05 11:20:00,64.11,64.2,64.06,64.18,44803.0,61.2442,61.3302,61.1964,61.3111,44803.0
2016-08-05 11:30:00,64.19,64.19,63.98,64.02,33085.0,61.3206,61.3206,61.12,61.1582,33085.0
2016-08-05 11:40:00,64.03,64.11,64.02,64.02,27366.0,61.1678,61.2442,61.1582,61.1582,27366.0
2016-08-05 11:50:00,64.02,64.03,63.97,64.0,21205.0,61.1582,61.1678,61.1104,61.1391,21205.0
2016-08-05 12:00:00,64.01,64.09,64.01,64.03,17051.0,61.1487,61.2251,61.1487,61.1678,17051.0
2016-08-05 12:10:00,64.04,64.22,64.04,64.2,21748.0,61.1773,61.3493,61.1773,61.3302,21748.0
2016-08-05 12:20:00,64.19,64.2,64.13,64.18,16450.0,61.3206,61.3302,61.2633,61.3111,16450.0
2016-08-05 12:30:00,64.18,64.18,64.1,64.11,17177.0,61.3111,61.3111,61.2346,61.2442,17177.0
2016-08-05 12:40:00,64.1,64.12,64.03,64.05,15024.0,61.2346,61.2537,61.1678,61.1869,15024.0
2016-08-05 12:50:00,64.04,64.04,63.99,64.04,20754.0,61.1773,61.1773,61.1296,61.1773,20754.0
2016-08-05 13:00:00,64.04,64.04,63.9,63.93,24468.0,61.1773,61.1773,61.0436,61.0722,24468.0
2016-08-05 13:10:00,63.93,63.98,63.92,63.94,21606.0,61.0722,61.12,61.0627,61.0818,21606.0
2016-08-05 13:20:00,63.94,63.95,63.92,63.92,17288.0,61.0818,61.0913,61.0627,61.0627,17288.0
2016-08-05 13:30:00,63.92,63.92,63.85,63.87,19270.0,61.0627,61.0627,60.9958,61.0149,19270.0
2016-08-05 13:40:00,63.88,63.9,63.85,63.9,14981.0,61.0245,61.0436,60.9958,61.0436,14981.0
2016-08-05 13:50:00,63.89,63.9,63.78,63.85,39598.0,61.034,61.0436,60.9289,60.9958,39598.0
2016-08-05 14:00:00,63.85,63.87,63.76,63.77,29243.0,60.9958,61.0149,60.9098,60.9194,29243.0
2016-08-05 14:10:00,63.77,63.81,63.71,63.78,36436.0,60.9194,60.9576,60.8621,60.9289,36436.0
2016-08-05 14:20:00,63.77,63.78,63.72,63.78,29706.0,60.9194,60.9289,60.8716,60.9289,29706.0
2016-08-05 14:30:00,63.78,63.87,63.78,63.8,43712.0,60.9289,61.0149,60.9289,60.948,43712.0
2016-08-05 14:40:00,63.81,63.81,63.73,63.75,28144.0,60.9576,60.9576,60.8812,60.9003,28144.0
2016-08-05 14:50:00,63.76,63.86,63.76,63.83,35226.0,60.9098,61.0054,60.9098,60.9767,35226.0
2016-08-05 15:00:00,63.84,63.93,63.84,63.93,34481.0,60.9863,61.0722,60.9863,61.0722,34481.0
2016-08-05 15:10:00,63.93,63.97,63.9,63.9,36540.0,61.0722,61.1104,61.0436,61.0436,36540.0
2016-08-05 15:20:00,63.89,63.92,63.8,63.83,37860.0,61.034,61.0627,60.948,60.9767,37860.0
2016-08-05 15:30:00,63.84,63.92,63.84,63.91,60928.0,60.9863,61.0627,60.9863,61.0531,60928.0
2016-08-05 15:40:00,63.91,63.92,63.84,63.85,77454.0,61.0531,61.0627,60.9863,60.9958,77454.0
2016-08-05 15:50:00,63.85,63.89,63.83,63.88,199726.0,60.9958,61.034,60.9767,61.0245,199726.0
2016-08-08 09:30:00,63.97,64.02,63.54,63.77,77976.0,61.1104,61.1582,60.6997,60.9194,77976.0
2016-08-08 09:40:00,63.75,63.81,63.67,63.78,52169.0,60.9003,60.9576,60.8239,60.9289,52169.0
2016-08-08 09:50:00,63.79,63.91,63.74,63.8,45460.0,60.9385,61.0531,60.8907,60.948,45460.0
2016-08-08 10:00:00,63.8,63.98,63.79,63.96,41089.0,60.948,61.12,60.9385,61.1009,41089.0
2016-08-08 10:10:00,63.96,64.11,63.95,64.05,84598.0,61.1009,61.2442,61.0913,61.1869,84598.0
2016-08-08 10:20:00,64.05,64.22,64.01,64.16,169269.0,61.1869,61.3493,61.1487,61.292,169269.0
2016-08-08 10:30:00,64.17,64.19,63.99,64.0,57988.0,61.3015,61.3206,61.1296,61.1391,57988.0
2016-08-08 10:40:00,64.0,64.0,63.84,63.85,32593.0,61.1391,61.1391,60.9863,60.9958,32593.0
2016-08-08 10:50:00,63.86,63.92,63.8,63.84,32557.0,61.0054,61.0627,60.948,60.9863,32557.0
2016-08-08 11:00:00,63.84,63.87,63.77,63.83,41011.0,60.9863,61.0149,60.9194,60.9767,41011.0
2016-08-08 11:10:00,63.84,63.91,63.79,63.9,28137.0,60.9863,61.0531,60.9385,61.0436,28137.0
2016-08-08 11:20:00,63.9,63.99,63.89,63.95,21181.0,61.0436,61.1296,61.034,61.0913,21181.0
2016-08-08 11:30:00,63.94,63.95,63.88,63.92,13913.0,61.0818,61.0913,61.0245,61.0627,13913.0
2016-08-08 11:40:00,63.92,63.93,63.87,63.92,26268.0,61.0627,61.0722,61.0149,61.0627,26268.0
2016-08-08 11:50:00,63.92,63.93,63.85,63.85,11735.0,61.0627,61.0722,60.9958,60.9958,11735.0
2016-08-08 12:00:00,63.84,63.87,63.81,63.86,17652.0,60.9863,61.0149,60.9576,61.0054,17652.0
2016-08-08 12:10:00,63.86,63.89,63.84,63.85,24747.0,61.0054,61.034,60.9863,60.9958,24747.0
2016-08-08 12:20:00,63.85,63.87,63.8,63.82,14621.0,60.9958,61.0149,60.948,60.9672,14621.0
2016-08-08 12:30:00,63.82,63.83,63.77,63.78,15760.0,60.9672,60.9767,60.9194,60.9289,15760.0
2016-08-08 12:40:00,63.77,63.77,63.69,63.71,24162.0,60.9194,60.9194,60.843,60.8621,24162.0
2016-08-08 12:50:00,63.7,63.72,63.66,63.68,23378.0,60.8525,60.8716,60.8143,60.8334,23378.0
2016-08-08 13:00:00,63.69,63.69,63.59,63.61,47277.0,60.843,60.843,60.7474,60.7665,47277.0
2016-08-08 13:10:00,63.61,63.65,63.61,63.62,17290.0,60.7665,60.8048,60.7665,60.7761,17290.0
2016-08-08 13:20:00,63.63,63.67,63.62,63.63,11140.0,60.7856,60.8239,60.7761,60.7856,11140.0
2016-08-08 13:30:00,63.63,63.7,63.63,63.7,11907.0,60.7856,60.8525,60.7856,60.8525,11907.0
2016-08-08 13:40:00,63.71,63.73,63.7,63.72,13223.0,60.8621,60.8812,60.8525,60.8716,13223.0
2016-08-08 13:50:00,63.72,63.76,63.7,63.73,19232.0,60.8716,60.9098,60.8525,60.8812,19232.0
2016-08-08 14:00:00,63.73,63.77,63.71,63.73,21139.0,60.8812,60.9194,60.8621,60.8812,21139.0
2016-08-08 14:10:00,63.73,63.75,63.69,63.7,17718.0,60.8812,60.9003,60.843,60.8525,17718.0
2016-08-08 14:20:00,63.69,63.69,63.59,63.6,23817.0,60.843,60.843,60.7474,60.757,23817.0
2016-08-08 14:30:00,63.61,63.64,63.58,63.59,25637.0,60.7665,60.7952,60.7379,60.7474,25637.0
2016-08-08 14:40:00,63.59,63.62,63.54,63.56,26047.0,60.7474,60.7761,60.6997,60.7188,26047.0
2016-08-08 14:50:00,63.57,63.58,63.51,63.51,20916.0,60.7283,60.7379,60.671,60.671,20916.0
2016-08-08 15:00:00,63.51,63.55,63.5,63.55,23841.0,60.671,60.7092,60.6615,60.7092,23841.0
2016-08-08 15:10:00,63.55,63.56,63.49,63.55,19801.0,60.7092,60.7188,60.6519,60.7092,19801.0
2016-08-08 15:20:00,63.56,63.56,63.51,63.51,46198.0,60.7188,60.7188,60.671,60.671,46198.0
2016-08-08 15:30:00,63.51,63.56,63.5,63.51,79202.0,60.671,60.7188,60.6615,60.671,79202.0
2016-08-08 15:40:00,63.51,63.56,63.5,63.53,79826.0,60.671,60.7188,60.6615,60.6901,79826.0
2016-08-08 15:50:00,63.53,63.55,63.51,63.51,115811.0,60.6901,60.7092,60.671,60.671,115811.0
2016-08-09 09:30:00,63.53,63.6,63.4,63.45,76058.0,60.6901,60.757,60.5659,60.6137,76058.0
2016-08-09 09:40:00,63.44,63.52,63.42,63.47,66427.0,60.6041,60.6806,60.585,60.6328,66427.0
2016-08-09 09:50:00,63.47,63.61,63.42,63.6,59514.0,60.6328,60.7665,60.585,60.757,59514.0
2016-08-09 10:00:00,63.59,63.79,63.57,63.74,111839.0,60.7474,60.9385,60.7283,60.8907,111839.0
2016-08-09 10:10:00,63.74,63.8,63.68,63.8,59318.0,60.8907,60.948,60.8334,60.948,59318.0
2016-08-09 10:20:00,63.8,63.9,63.76,63.83,50337.0,60.948,61.0436,60.9098,60.9767,50337.0
2016-08-09 10:30:00,63.84,63.85,63.67,63.7,42158.0,60.9863,60.9958,60.8239,60.8525,42158.0
2016-08-09 10:40:00,63.69,63.76,63.65,63.75,47043.0,60.843,60.9098,60.8048,60.9003,47043.0
2016-08-09 10:50:00,63.75,63.8,63.73,63.8,46270.0,60.9003,60.948,60.8812,60.948,46270.0
2016-08-09 11:00:00,63.8,63.83,63.74,63.81,28500.0,60.948,60.9767,60.8907,60.9576,28500.0
2016-08-09 11:10:00,63.81,63.83,63.66,63.7,50275.0,60.9576,60.9767,60.8143,60.8525,50275.0
2016-08-09 11:20:00,63.7,63.76,63.68,63.71,27561.0,60.8525,60.9098,60.8334,60.8621,27561.0
2016-08-09 11:30:00,63.71,63.74,63.7,63.72,37188.0,60.8621,60.8907,60.8525,60.8716,37188.0
2016-08-09 11:40:00,63.73,63.76,63.68,63.69,45960.0,60.8812,60.9098,60.8334,60.843,45960.0
2016-08-09 11:50:00,63.68,63.71,63.66,63.69,30190.0,60.8334,60.8621,60.8143,60.843,30190.0
2016-08-09 12:00:00,63.69,63.76,63.69,63.73,22068.0,60.843,60.9098,60.843,60.8812,22068.0
2016-08-09 12:10:00,63.73,63.75,63.7,63.72,46604.0,60.8812,60.9003,60.8525,60.8716,46604.0
2016-08-09 12:20:00,63.72,63.73,63.69,63.73,15255.0,60.8716,60.8812,60.843,60.8812,15255.0
2016-08-09 12:30:00,63.72,63.72,63.63,63.64,22850.0,60.8716,60.8716,60.7856,60.7952,22850.0
2016-08-09 12:40:00,63.64,63.7,63.63,63.69,12498.0,60.7952,60.8525,60.7856,60.843,12498.0
2016-08-09 12:50:00,63.69,63.69,63.64,63.67,13570.0,60.843,60.843,60.7952,60.8239,13570.0
2016-08-09 13:00:00,63.67,63.71,63.65,63.71,14911.0,60.8239,60.8621,60.8048,60.8621,14911.0
2016-08-09 13:10:00,63.71,63.74,63.68,63.7,17144.0,60.8621,60.8907,60.8334,60.8525,17144.0
2016-08-09 13:20:00,63.69,63.72,63.66,63.69,18254.0,60.843,60.8716,60.8143,60.843,18254.0
2016-08-09 13:30:00,63.69,63.72,63.67,63.68,11221.0,60.843,60.8716,60.8239,60.8334,11221.0
2016-08-09 13:40:00,63.68,63.69,63.62,63.63,25334.0,60.8334,60.843,60.7761,60.7856,25334.0
2016-08-09 13:50:00,63.62,63.66,63.6,63.62,27425.0,60.7761,60.8143,60.757,60.7761,27425.0
2016-08-09 14:00:00,63.62,63.62,63.56,63.59,21574.0,60.7761,60.7761,60.7188,60.7474,21574.0
2016-08-09 14:10:00,63.6,63.6,63.57,63.6,21498.0,60.757,60.757,60.7283,60.757,21498.0
2016-08-09 14:20:00,63.6,63.6,63.54,63.54,17547.0,60.757,60.757,60.6997,60.6997,17547.0
2016-08-09 14:30:00,63.54,63.56,63.49,63.53,27666.0,60.6997,60.7188,60.6519,60.6901,27666.0
2016-08-09 14:40:00,63.54,63.54,63.46,63.46,38525.0,60.6997,60.6997,60.6232,60.6232,38525.0
2016-08-09 14:50:00,63.46,63.47,63.39,63.44,190067.0,60.6232,60.6328,60.5564,60.6041,190067.0
2016-08-09 15:00:00,63.45,63.52,63.45,63.52,53909.0,60.6137,60.6806,60.6137,60.6806,53909.0
2016-08-09 15:10:00,63.53,63.53,63.45,63.45,56091.0,60.6901,60.6901,60.6137,60.6137,56091.0
2016-08-09 15:20:00,63.46,63.49,63.44,63.46,52054.0,60.6232,60.6519,60.6041,60.6232,52054.0
2016-08-09 15:30:00,63.46,63.54,63.43,63.48,96148.0,60.6232,60.6997,60.5946,60.6424,96148.0
2016-08-09 15:40:00,63.48,63.55,63.48,63.52,93552.0,60.6424,60.7092,60.6424,60.6806,93552.0
2016-08-09 15:50:00,63.53,63.53,63.46,63.47,179757.0,60.6901,60.6901,60.6232,60.6328,179757.0
2016-08-10 09:30:00,63.66,63.77,63.54,63.64,53081.0,60.8143,60.9194,60.6997,60.7952,53081.0
2016-08-10 09:40:00,63.63,63.77,63.6,63.71,80779.0,60.7856,60.9194,60.757,60.8621,80779.0
2016-08-10 09:50:00,63.7,63.73,63.59,63.64,77449.0,60.8525,60.8812,60.7474,60.7952,77449.0
2016-08-10 10:00:00,63.64,63.64,63.49,63.52,52636.0,60.7952,60.7952,60.6519,60.6806,52636.0
2016-08-10 10:10:00,63.51,63.59,63.49,63.54,61204.0,60.671,60.7474,60.6519,60.6997,61204.0
2016-08-10 10:20:00,63.54,63.58,63.51,63.55,33022.0,60.6997,60.7379,60.671,60.7092,33022.0
2016-08-10 10:30:00,63.55,63.59,63.49,63.49,45429.0,60.7092,60.7474,60.6519,60.6519,45429.0
2016-08-10 10:40:00,63.49,63.49,63.41,63.46,43519.0,60.6519,60.6519,60.5755,60.6232,43519.0
2016-08-10 10:50:00,63.45,63.47,63.42,63.44,42568.0,60.6137,60.6328,60.585,60.6041,42568.0
2016-08-10 11:00:00,63.45,63.51,63.44,63.48,80870.0,60.6137,60.671,60.6041,60.6424,80870.0
2016-08-10 11:10:00,63.48,63.53,63.46,63.51,33120.0,60.6424,60.6901,60.6232,60.671,33120.0
2016-08-10 11:20:00,63.49,63.51,63.41,63.43,70801.0,60.6519,60.671,60.5755,60.5946,70801.0
2016-08-10 11:30:00,63.43,63.55,63.43,63.52,45973.0,60.5946,60.7092,60.5946,60.6806,45973.0
2016-08-10 11:40:00,63.52,63.63,63.51,63.58,42981.0,60.6806,60.7856,60.671,60.7379,42981.0
2016-08-10 11:50:00,63.57,63.57,63.52,63.52,23784.0,60.7283,60.7283,60.6806,60.6806,23784.0
2016-08-10 12:00:00,63.52,63.64,63.51,63.62,19915.0,60.6806,60.7952,60.671,60.7761,19915.0
2016-08-10 12:10:00,63.62,63.62,63.56,63.6,23622.0,60.7761,60.7761,60.7188,60.757,23622.0
2016-08-10 12:20:00,63.61,63.62,63.52,63.52,16646.0,60.7665,60.7761,60.6806,60.6806,16646.0
2016-08-10 12:30:00,63.53,63.56,63.51,63.53,15780.0,60.6901,60.7188,60.671,60.6901,15780.0
2016-08-10 12:40:00,63.54,63.54,63.5,63.51,11161.0,60.6997,60.6997,60.6615,60.671,11161.0
2016-08-10 12:50:00,63.51,63.52,63.49,63.52,9667.0,60.671,60.6806,60.6519,60.6806,9667.0
2016-08-10 13:00:00,63.53,63.55,63.52,63.53,12406.0,60.6901,60.7092,60.6806,60.6901,12406.0
2016-08-10 13:10:00,63.54,63.55,63.51,63.53,16951.0,60.6997,60.7092,60.671,60.6901,16951.0
2016-08-10 13:20:00,63.53,63.55,63.51,63.52,13764.0,60.6901,60.7092,60.671,60.6806,13764.0
2016-08-10 13:30:00,63.52,63.55,63.49,63.53,16383.0,60.6806,60.7092,60.6519,60.6901,16383.0
2016-08-10 13:40:00,63.52,63.56,63.51,63.54,27485.0,60.6806,60.7188,60.671,60.6997,27485.0
2016-08-10 13:50:00,63.53,63.54,63.51,63.53,26935.0,60.6901,60.6997,60.671,60.6901,26935.0
2016-08-10 14:00:00,63.54,63.57,63.51,63.55,39518.0,60.6997,60.7283,60.671,60.7092,39518.0
2016-08-10 14:10:00,63.56,63.6,63.52,63.52,22558.0,60.7188,60.757,60.6806,60.6806,22558.0
2016-08-10 14:20:00,63.52,63.52,63.4,63.45,32266.0,60.6806,60.6806,60.5659,60.6137,32266.0
2016-08-10 14:30:00,63.45,63.53,63.45,63.52,17406.0,60.6137,60.6901,60.6137,60.6806,17406.0
2016-08-10 14:40:00,63.52,63.57,63.5,63.57,26112.0,60.6806,60.7283,60.6615,60.7283,26112.0
2016-08-10 14:50:00,63.56,63.6,63.52,63.54,22363.0,60.7188,60.757,60.6806,60.6997,22363.0
2016-08-10 15:00:00,63.54,63.57,63.53,63.55,25053.0,60.6997,60.7283,60.6901,60.7092,25053.0
2016-08-10 15:10:00,63.55,63.59,63.54,63.59,28369.0,60.7092,60.7474,60.6997,60.7474,28369.0
2016-08-10 15:20:00,63.59,63.64,63.58,63.61,28458.0,60.7474,60.7952,60.7379,60.7665,28458.0
2016-08-10 15:30:00,63.6,63.62,63.59,63.59,37858.0,60.757,60.7761,60.7474,60.7474,37858.0
2016-08-10 15:40:00,63.6,63.6,63.52,63.53,69159.0,60.757,60.757,60.6806,60.6901,69159.0
2016-08-10 15:50:00,63.53,63.61,63.51,63.6,167327.0,60.6901,60.7665,60.671,60.757,167327.0
2016-08-11 09:30:00,63.6,63.63,63.47,63.53,76889.0,60.757,60.7856,60.6328,60.6901,76889.0
2016-08-11 09:40:00,63.54,63.6,63.45,63.56,76436.0,60.6997,60.757,60.6137,60.7188,76436.0
2016-08-11 09:50:00,63.57,63.65,63.54,63.62,49506.0,60.7283,60.8048,60.6997,60.7761,49506.0
2016-08-11 10:00:00,63.61,63.72,63.59,63.65,37180.0,60.7665,60.8716,60.7474,60.8048,37180.0
2016-08-11 10:10:00,63.64,63.71,63.6,63.7,40088.0,60.7952,60.8621,60.757,60.8525,40088.0
2016-08-11 10:20:00,63.71,63.77,63.69,63.73,24437.0,60.8621,60.9194,60.843,60.8812,24437.0
2016-08-11 10:30:00,63.72,63.87,63.71,63.8,20537.0,60.8716,61.0149,60.8621,60.948,20537.0
2016-08-11 10:40:00,63.8,63.8,63.69,63.77,21762.0,60.948,60.948,60.843,60.9194,21762.0
2016-08-11 10:50:00,63.77,63.77,63.67,63.67,14210.0,60.9194,60.9194,60.8239,60.8239,14210.0
2016-08-11 11:00:00,63.68,63.78,63.67,63.78,26582.0,60.8334,60.9289,60.8239,60.9289,26582.0
2016-08-11 11:10:00,63.78,63.83,63.74,63.82,17832.0,60.9289,60.9767,60.8907,60.9672,17832.0
2016-08-11 11:20:00,63.83,63.85,63.77,63.78,19539.0,60.9767,60.9958,60.9194,60.9289,19539.0
2016-08-11 11:30:00,63.77,63.8,63.73,63.76,31766.0,60.9194,60.948,60.8812,60.9098,31766.0
2016-08-11 11:40:00,63.77,63.79,63.71,63.72,31569.0,60.9194,60.9385,60.8621,60.8716,31569.0
2016-08-11 11:50:00,63.72,63.82,63.69,63.79,35439.0,60.8716,60.9672,60.843,60.9385,35439.0
2016-08-11 12:00:00,63.79,63.83,63.77,63.81,29811.0,60.9385,60.9767,60.9194,60.9576,29811.0
2016-08-11 12:10:00,63.82,63.82,63.75,63.75,23113.0,60.9672,60.9672,60.9003,60.9003,23113.0
2016-08-11 12:20:00,63.76,63.77,63.74,63.76,17186.0,60.9098,60.9194,60.8907,60.9098,17186.0
2016-08-11 12:30:00,63.76,63.76,63.71,63.73,24251.0,60.9098,60.9098,60.8621,60.8812,24251.0
2016-08-11 12:40:00,63.73,63.73,63.69,63.72,27267.0,60.8812,60.8812,60.843,60.8716,27267.0
2016-08-11 12:50:00,63.72,63.75,63.71,63.75,25528.0,60.8716,60.9003,60.8621,60.9003,25528.0
2016-08-11 13:00:00,63.75,63.8,63.74,63.75,26610.0,60.9003,60.948,60.8907,60.9003,26610.0
2016-08-11 13:10:00,63.76,63.76,63.69,63.7,22658.0,60.9098,60.9098,60.843,60.8525,22658.0
2016-08-11 13:20:00,63.71,63.72,63.68,63.7,22673.0,60.8621,60.8716,60.8334,60.8525,22673.0
2016-08-11 13:30:00,63.7,63.73,63.7,63.73,24861.0,60.8525,60.8812,60.8525,60.8812,24861.0
2016-08-11 13:40:00,63.73,63.78,63.72,63.73,29186.0,60.8812,60.9289,60.8716,60.8812,29186.0
2016-08-11 13:50:00,63.73,63.77,63.72,63.76,26874.0,60.8812,60.9194,60.8716,60.9098,26874.0
2016-08-11 14:00:00,63.76,63.79,63.75,63.75,35400.0,60.9098,60.9385,60.9003,60.9003,35400.0
2016-08-11 14:10:00,63.76,63.82,63.75,63.8,25831.0,60.9098,60.9672,60.9003,60.948,25831.0
2016-08-11 14:20:00,63.81,63.81,63.77,63.79,21319.0,60.9576,60.9576,60.9194,60.9385,21319.0
2016-08-11 14:30:00,63.79,63.81,63.77,63.81,26229.0,60.9385,60.9576,60.9194,60.9576,26229.0
2016-08-11 14:40:00,63.81,63.82,63.77,63.77,27023.0,60.9576,60.9672,60.9194,60.9194,27023.0
2016-08-11 14:50:00,63.77,63.83,63.76,63.79,37372.0,60.9194,60.9767,60.9098,60.9385,37372.0
2016-08-11 15:00:00,63.79,63.83,63.76,63.83,60193.0,60.9385,60.9767,60.9098,60.9767,60193.0
2016-08-11 15:10:00,63.83,63.86,63.82,63.84,32631.0,60.9767,61.0054,60.9672,60.9863,32631.0
2016-08-11 15:20:00,63.83,63.92,63.83,63.92,35726.0,60.9767,61.0627,60.9767,61.0627,35726.0
2016-08-11 15:30:00,63.91,63.96,63.88,63.96,59361.0,61.0531,61.1009,61.0245,61.1009,59361.0
2016-08-11 15:40:00,63.96,63.99,63.94,63.99,52923.0,61.1009,61.1296,61.0818,61.1296,52923.0
2016-08-11 15:50:00,63.99,64.1,63.96,64.07,261279.0,61.1296,61.2346,61.1009,61.206,261279.0
2016-08-12 09:30:00,64.35,64.42,64.25,64.36,88209.0,61.4735,61.5403,61.3779,61.483,88209.0
2016-08-12 09:40:00,64.35,64.37,64.25,64.34,86824.0,61.4735,61.4926,61.3779,61.4639,86824.0
2016-08-12 09:50:00,64.33,64.38,64.26,64.35,56860.0,61.4544,61.5021,61.3875,61.4735,56860.0
2016-08-12 10:00:00,64.35,64.46,64.35,64.37,50913.0,61.4735,61.5785,61.4735,61.4926,50913.0
2016-08-12 10:10:00,64.38,64.44,64.3,64.3,35491.0,61.5021,61.5594,61.4257,61.4257,35491.0
2016-08-12 10:20:00,64.3,64.45,64.29,64.38,36851.0,61.4257,61.569,61.4161,61.5021,36851.0
2016-08-12 10:30:00,64.38,64.38,64.28,64.33,40859.0,61.5021,61.5021,61.4066,61.4544,40859.0
2016-08-12 10:40:00,64.33,64.37,64.3,64.36,28512.0,61.4544,61.4926,61.4257,61.483,28512.0
2016-08-12 10:50:00,64.37,64.45,64.37,64.4,26606.0,61.4926,61.569,61.4926,61.5212,26606.0
2016-08-12 11:00:00,64.4,64.41,64.33,64.34,26509.0,61.5212,61.5308,61.4544,61.4639,26509.0
2016-08-12 11:10:00,64.34,64.48,64.34,64.41,20064.0,61.4639,61.5977,61.4639,61.5308,20064.0
2016-08-12 11:20:00,64.41,64.42,64.36,64.38,15393.0,61.5308,61.5403,61.483,61.5021,15393.0
2016-08-12 11:30:00,64.38,64.42,64.35,64.42,22678.0,61.5021,61.5403,61.4735,61.5403,22678.0
2016-08-12 11:40:00,64.42,64.44,64.39,64.4,17667.0,61.5403,61.5594,61.5117,61.5212,17667.0
2016-08-12 11:50:00,64.39,64.47,64.38,64.47,14721.0,61.5117,61.5881,61.5021,61.5881,14721.0
2016-08-12 12:00:00,64.48,64.5,64.36,64.37,28763.0,61.5977,61.6168,61.483,61.4926,28763.0
2016-08-12 12:10:00,64.38,64.43,64.36,64.36,20600.0,61.5021,61.5499,61.483,61.483,20600.0
2016-08-12 12:20:00,64.36,64.4,64.34,64.35,22919.0,61.483,61.5212,61.4639,61.4735,22919.0
2016-08-12 12:30:00,64.35,64.41,64.34,64.41,33271.0,61.4735,61.5308,61.4639,61.5308,33271.0
2016-08-12 12:40:00,64.4,64.41,64.34,64.35,20783.0,61.5212,61.5308,61.4639,61.4735,20783.0
2016-08-12 12:50:00,64.35,64.36,64.29,64.34,14471.0,61.4735,61.483,61.4161,61.4639,14471.0
2016-08-12 13:00:00,64.34,64.34,64.22,64.23,30245.0,61.4639,61.4639,61.3493,61.3588,30245.0
2016-08-12 13:10:00,64.24,64.25,64.2,64.21,14549.0,61.3684,61.3779,61.3302,61.3397,14549.0
2016-08-12 13:20:00,64.23,64.26,64.19,64.19,23641.0,61.3588,61.3875,61.3206,61.3206,23641.0
2016-08-12 13:30:00,64.19,64.21,64.17,64.21,15474.0,61.3206,61.3397,61.3015,61.3397,15474.0
2016-08-12 13:40:00,64.22,64.23,64.2,64.21,20751.0,61.3493,61.3588,61.3302,61.3397,20751.0
2016-08-12 13:50:00,64.21,64.25,64.19,64.22,15936.0,61.3397,61.3779,61.3206,61.3493,15936.0
2016-08-12 14:00:00,64.22,64.23,64.14,64.2,19897.0,61.3493,61.3588,61.2729,61.3302,19897.0
2016-08-12 14:10:00,64.2,64.23,64.14,64.14,38483.0,61.3302,61.3588,61.2729,61.2729,38483.0
2016-08-12 14:20:00,64.15,64.17,64.12,64.12,31026.0,61.2824,61.3015,61.2537,61.2537,31026.0
2016-08-12 14:30:00,64.12,64.12,64.07,64.09,35918.0,61.2537,61.2537,61.206,61.2251,35918.0
2016-08-12 14:40:00,64.09,64.16,64.08,64.12,20593.0,61.2251,61.292,61.2155,61.2537,20593.0
2016-08-12 14:50:00,64.13,64.16,64.11,64.11,25433.0,61.2633,61.292,61.2442,61.2442,25433.0
2016-08-12 15:00:00,64.11,64.18,64.11,64.14,35324.0,61.2442,61.3111,61.2442,61.2729,35324.0
2016-08-12 15:10:00,64.14,64.2,64.13,64.2,23697.0,61.2729,61.3302,61.2633,61.3302,23697.0
2016-08-12 15:20:00,64.2,64.21,64.17,64.21,29104.0,61.3302,61.3397,61.3015,61.3397,29104.0
2016-08-12 15:30:00,64.21,64.24,64.17,64.21,42534.0,61.3397,61.3684,61.3015,61.3397,42534.0
2016-08-12 15:40:00,64.21,64.25,64.16,64.16,54148.0,61.3397,61.3779,61.292,61.292,54148.0
2016-08-12 15:50:00,64.17,64.17,64.11,64.13,147724.0,61.3015,61.3015,61.2442,61.2633,147724.0
2016-08-15 09:30:00,64.15,64.34,63.95,64.12,31904.0,61.2824,61.4639,61.0913,61.2537,31904.0
2016-08-15 09:40:00,64.1,64.16,63.98,64.04,26690.0,61.2346,61.292,61.12,61.1773,26690.0
2016-08-15 09:50:00,64.03,64.05,63.89,63.99,40198.0,61.1678,61.1869,61.034,61.1296,40198.0
2016-08-15 10:00:00,63.98,64.06,63.87,64.04,40388.0,61.12,61.1964,61.0149,61.1773,40388.0
2016-08-15 10:10:00,64.04,64.05,63.9,63.91,29311.0,61.1773,61.1869,61.0436,61.0531,29311.0
2016-08-15 10:20:00,63.91,63.94,63.82,63.85,22552.0,61.0531,61.0818,60.9672,60.9958,22552.0
2016-08-15 10:30:00,63.85,63.95,63.85,63.94,28951.0,60.9958,61.0913,60.9958,61.0818,28951.0
2016-08-15 10:40:00,63.94,64.04,63.93,63.99,24134.0,61.0818,61.1773,61.0722,61.1296,24134.0
2016-08-15 10:50:00,63.99,63.99,63.89,63.89,18624.0,61.1296,61.1296,61.034,61.034,18624.0
2016-08-15 11:00:00,63.88,63.94,63.86,63.91,20792.0,61.0245,61.0818,61.0054,61.0531,20792.0
2016-08-15 11:10:00,63.92,63.94,63.88,63.89,16788.0,61.0627,61.0818,61.0245,61.034,16788.0
2016-08-15 11:20:00,63.89,63.92,63.84,63.92,26797.0,61.034,61.0627,60.9863,61.0627,26797.0
2016-08-15 11:30:00,63.92,63.96,63.88,63.95,20553.0,61.0627,61.1009,61.0245,61.0913,20553.0
2016-08-15 11:40:00,63.96,64.04,63.96,64.01,18804.0,61.1009,61.1773,61.1009,61.1487,18804.0
2016-08-15 11:50:00,64.01,64.07,64.0,64.05,20786.0,61.1487,61.206,61.1391,61.1869,20786.0
2016-08-15 12:00:00,64.04,64.14,64.04,64.1,36194.0,61.1773,61.2729,61.1773,61.2346,36194.0
2016-08-15 12:10:00,64.11,64.13,64.07,64.08,10541.0,61.2442,61.2633,61.206,61.2155,10541.0
2016-08-15 12:20:00,64.07,64.1,64.05,64.07,15041.0,61.206,61.2346,61.1869,61.206,15041.0
2016-08-15 12:30:00,64.06,64.07,63.99,64.01,17550.0,61.1964,61.206,61.1296,61.1487,17550.0
2016-08-15 12:40:00,64.01,64.02,63.91,63.92,16762.0,61.1487,61.1582,61.0531,61.0627,16762.0
2016-08-15 12:50:00,63.93,63.95,63.87,63.88,17067.0,61.0722,61.0913,61.0149,61.0245,17067.0
2016-08-15 13:00:00,63.89,63.9,63.82,63.83,16253.0,61.034,61.0436,60.9672,60.9767,16253.0
2016-08-15 13:10:00,63.83,63.84,63.79,63.83,15490.0,60.9767,60.9863,60.9385,60.9767,15490.0
2016-08-15 13:20:00,63.83,63.83,63.76,63.78,23937.0,60.9767,60.9767,60.9098,60.9289,23937.0
2016-08-15 13:30:00,63.77,63.8,63.74,63.76,19415.0,60.9194,60.948,60.8907,60.9098,19415.0
2016-08-15 13:40:00,63.76,63.77,63.69,63.71,35291.0,60.9098,60.9194,60.843,60.8621,35291.0
2016-08-15 13:50:00,63.71,63.72,63.58,63.64,52994.0,60.8621,60.8716,60.7379,60.7952,52994.0
2016-08-15 14:00:00,63.63,63.63,63.48,63.51,42115.0,60.7856,60.7856,60.6424,60.671,42115.0
2016-08-15 14:10:00,63.51,63.61,63.5,63.61,52355.0,60.671,60.7665,60.6615,60.7665,52355.0
2016-08-15 14:20:00,63.6,63.64,63.57,63.58,44351.0,60.757,60.7952,60.7283,60.7379,44351.0
2016-08-15 14:30:00,63.59,63.61,63.58,63.59,25541.0,60.7474,60.7665,60.7379,60.7474,25541.0
2016-08-15 14:40:00,63.59,63.68,63.55,63.65,26704.0,60.7474,60.8334,60.7092,60.8048,26704.0
2016-08-15 14:50:00,63.64,63.7,63.62,63.69,28888.0,60.7952,60.8525,60.7761,60.843,28888.0
2016-08-15 15:00:00,63.69,63.69,63.62,63.65,36095.0,60.843,60.843,60.7761,60.8048,36095.0
2016-08-15 15:10:00,63.66,63.66,63.49,63.53,37829.0,60.8143,60.8143,60.6519,60.6901,37829.0
2016-08-15 15:20:00,63.53,63.6,63.49,63.51,76751.0,60.6901,60.757,60.6519,60.671,76751.0
2016-08-15 15:30:00,63.51,63.54,63.49,63.5,70210.0,60.671,60.6997,60.6519,60.6615,70210.0
2016-08-15 15:40:00,63.5,63.54,63.49,63.51,96076.0,60.6615,60.6997,60.6519,60.671,96076.0
2016-08-15 15:50:00,63.5,63.52,63.44,63.44,166190.0,60.6615,60.6806,60.6041,60.6041,166190.0
2016-08-16 09:30:00,62.66,63.02,62.46,62.87,385248.0,59.859,60.2029,59.6679,60.0596,385248.0
2016-08-16 09:40:00,62.83,62.95,62.29,62.39,256873.0,60.0214,60.136,59.5055,59.6011,256873.0
2016-08-16 09:50:00,62.38,62.57,62.32,62.56,291007.0,59.5915,59.773,59.5342,59.7635,291007.0
2016-08-16 10:00:00,62.55,62.75,62.53,62.71,289142.0,59.7539,59.945,59.7348,59.9068,289142.0
2016-08-16 10:10:00,62.71,62.82,62.6,62.82,125096.0,59.9068,60.0119,59.8017,60.0119,125096.0
2016-08-16 10:20:00,62.83,62.86,62.74,62.86,174808.0,60.0214,60.0501,59.9354,60.0501,174808.0
2016-08-16 10:30:00,62.87,62.88,62.78,62.8,165684.0,60.0596,60.0692,59.9736,59.9928,165684.0
2016-08-16 10:40:00,62.79,62.86,62.79,62.81,103282.0,59.9832,60.0501,59.9832,60.0023,103282.0
2016-08-16 10:50:00,62.81,62.95,62.8,62.88,66504.0,60.0023,60.136,59.9928,60.0692,66504.0
2016-08-16 11:00:00,62.87,62.98,62.85,62.9,63592.0,60.0596,60.1647,60.0405,60.0883,63592.0
2016-08-16 11:10:00,62.9,62.9,62.8,62.81,44967.0,60.0883,60.0883,59.9928,60.0023,44967.0
2016-08-16 11:20:00,62.82,62.98,62.81,62.98,79448.0,60.0119,60.1647,60.0023,60.1647,79448.0
2016-08-16 11:30:00,62.97,63.0,62.95,63.0,60492.0,60.1552,60.1838,60.136,60.1838,60492.0
2016-08-16 11:40:00,63.0,63.04,62.98,63.0,96566.0,60.1838,60.222,60.1647,60.1838,96566.0
2016-08-16 11:50:00,63.0,63.0,62.86,62.92,93772.0,60.1838,60.1838,60.0501,60.1074,93772.0
2016-08-16 12:00:00,62.91,62.91,62.85,62.87,38504.0,60.0978,60.0978,60.0405,60.0596,38504.0
2016-08-16 12:10:00,62.87,62.88,62.8,62.84,29576.0,60.0596,60.0692,59.9928,60.031,29576.0
2016-08-16 12:20:00,62.84,62.86,62.73,62.76,79240.0,60.031,60.0501,59.9259,59.9545,79240.0
2016-08-16 12:30:00,62.76,62.8,62.71,62.72,44516.0,59.9545,59.9928,59.9068,59.9163,44516.0
2016-08-16 12:40:00,62.72,62.75,62.68,62.75,94033.0,59.9163,59.945,59.8781,59.945,94033.0
2016-08-16 12:50:00,62.74,62.82,62.7,62.81,119479.0,59.9354,60.0119,59.8972,60.0023,119479.0
2016-08-16 13:00:00,62.8,62.85,62.77,62.8,65582.0,59.9928,60.0405,59.9641,59.9928,65582.0
2016-08-16 13:10:00,62.8,62.82,62.68,62.69,52041.0,59.9928,60.0119,59.8781,59.8877,52041.0
2016-08-16 13:20:00,62.68,62.71,62.63,62.66,33413.0,59.8781,59.9068,59.8303,59.859,33413.0
2016-08-16 13:30:00,62.66,62.67,62.57,62.58,35786.0,59.859,59.8686,59.773,59.7826,35786.0
2016-08-16 13:40:00,62.58,62.58,62.46,62.47,59059.0,59.7826,59.7826,59.6679,59.6775,59059.0
2016-08-16 13:50:00,62.47,62.58,62.46,62.58,40755.0,59.6775,59.7826,59.6679,59.7826,40755.0
2016-08-16 14:00:00,62.58,62.58,62.51,62.53,43881.0,59.7826,59.7826,59.7157,59.7348,43881.0
2016-08-16 14:10:00,62.53,62.62,62.5,62.5,44226.0,59.7348,59.8208,59.7062,59.7062,44226.0
2016-08-16 14:20:00,62.5,62.65,62.49,62.62,52210.0,59.7062,59.8495,59.6966,59.8208,52210.0
2016-08-16 14:30:00,62.61,62.62,62.58,62.61,46222.0,59.8112,59.8208,59.7826,59.8112,46222.0
2016-08-16 14:40:00,62.61,62.65,62.57,62.6,84141.0,59.8112,59.8495,59.773,59.8017,84141.0
2016-08-16 14:50:00,62.61,62.66,62.59,62.66,35217.0,59.8112,59.859,59.7921,59.859,35217.0
2016-08-16 15:00:00,62.66,62.67,62.58,62.59,50965.0,59.859,59.8686,59.7826,59.7921,50965.0
2016-08-16 15:10:00,62.59,62.67,62.57,62.67,84842.0,59.7921,59.8686,59.773,59.8686,84842.0
2016-08-16 15:20:00,62.68,62.73,62.64,62.72,122720.0,59.8781,59.9259,59.8399,59.9163,122720.0
2016-08-16 15:30:00,62.71,62.72,62.62,62.65,115616.0,59.9068,59.9163,59.8208,59.8495,115616.0
2016-08-16 15:40:00,62.65,62.72,62.64,62.69,275810.0,59.8495,59.9163,59.8399,59.8877,275810.0
2016-08-16 15:50:00,62.69,62.71,62.61,62.65,799345.0,59.8877,59.9068,59.8112,59.8495,799345.0
2016-08-17 09:30:00,62.49,62.49,62.16,62.21,448727.0,59.6966,59.6966,59.3814,59.4291,448727.0
2016-08-17 09:40:00,62.21,62.29,62.0,62.0,102525.0,59.4291,59.5055,59.2285,59.2285,102525.0
2016-08-17 09:50:00,62.01,62.15,62.0,62.06,111639.0,59.2381,59.3718,59.2285,59.2858,111639.0
2016-08-17 10:00:00,62.06,62.18,62.01,62.1,160893.0,59.2858,59.4005,59.2381,59.324,160893.0
2016-08-17 10:10:00,62.11,62.2,62.03,62.19,53656.0,59.3336,59.4196,59.2572,59.41,53656.0
2016-08-17 10:20:00,62.19,62.22,62.05,62.18,89565.0,59.41,59.4387,59.2763,59.4005,89565.0
2016-08-17 10:30:00,62.19,62.2,62.09,62.13,144433.0,59.41,59.4196,59.3145,59.3527,144433.0
2016-08-17 10:40:00,62.13,62.15,62.07,62.11,41756.0,59.3527,59.3718,59.2954,59.3336,41756.0
2016-08-17 10:50:00,62.11,62.39,62.11,62.39,148480.0,59.3336,59.6011,59.3336,59.6011,148480.0
2016-08-17 11:00:00,62.38,62.46,62.33,62.44,55682.0,59.5915,59.6679,59.5438,59.6488,55682.0
2016-08-17 11:10:00,62.45,62.5,62.4,62.5,77721.0,59.6584,59.7062,59.6106,59.7062,77721.0
2016-08-17 11:20:00,62.49,62.53,62.41,62.47,83422.0,59.6966,59.7348,59.6202,59.6775,83422.0
2016-08-17 11:30:00,62.47,62.53,62.44,62.46,46063.0,59.6775,59.7348,59.6488,59.6679,46063.0
2016-08-17 11:40:00,62.46,62.54,62.43,62.49,40620.0,59.6679,59.7444,59.6393,59.6966,40620.0
2016-08-17 11:50:00,62.49,62.68,62.49,62.68,63281.0,59.6966,59.8781,59.6966,59.8781,63281.0
2016-08-17 12:00:00,62.67,63.22,62.62,63.15,225210.0,59.8686,60.394,59.8208,60.3271,225210.0
2016-08-17 12:10:00,63.14,63.15,62.78,62.79,78565.0,60.3176,60.3271,59.9736,59.9832,78565.0
2016-08-17 12:20:00,62.79,62.99,62.77,62.98,52222.0,59.9832,60.1743,59.9641,60.1647,52222.0
2016-08-17 12:30:00,62.97,63.01,62.92,62.98,78066.0,60.1552,60.1934,60.1074,60.1647,78066.0
2016-08-17 12:40:00,62.97,63.11,62.93,63.09,83917.0,60.1552,60.2889,60.1169,60.2698,83917.0
2016-08-17 12:50:00,63.08,63.19,63.07,63.19,57543.0,60.2602,60.3653,60.2507,60.3653,57543.0
2016-08-17 13:00:00,63.19,63.22,63.17,63.21,44496.0,60.3653,60.394,60.3462,60.3844,44496.0
2016-08-17 13:10:00,63.21,63.3,63.2,63.26,62335.0,60.3844,60.4704,60.3749,60.4322,62335.0
2016-08-17 13:20:00,63.26,63.31,63.19,63.27,120911.0,60.4322,60.48,60.3653,60.4417,120911.0
2016-08-17 13:30:00,63.27,63.3,63.19,63.27,58995.0,60.4417,60.4704,60.3653,60.4417,58995.0
2016-08-17 13:40:00,63.28,63.3,63.19,63.24,79947.0,60.4513,60.4704,60.3653,60.4131,79947.0
2016-08-17 13:50:00,63.24,63.28,63.21,63.27,55848.0,60.4131,60.4513,60.3844,60.4417,55848.0
2016-08-17 14:00:00,63.27,63.65,63.04,63.64,210767.0,60.4417,60.8048,60.222,60.7952,210767.0
2016-08-17 14:10:00,63.64,63.69,63.51,63.55,123329.0,60.7952,60.843,60.671,60.7092,123329.0
2016-08-17 14:20:00,63.56,63.6,63.45,63.46,77024.0,60.7188,60.757,60.6137,60.6232,77024.0
2016-08-17 14:30:00,63.46,63.52,63.41,63.45,70940.0,60.6232,60.6806,60.5755,60.6137,70940.0
2016-08-17 14:40:00,63.45,63.49,63.4,63.43,112001.0,60.6137,60.6519,60.5659,60.5946,112001.0
2016-08-17 14:50:00,63.42,63.5,63.38,63.5,67182.0,60.585,60.6615,60.5468,60.6615,67182.0
2016-08-17 15:00:00,63.49,63.49,63.38,63.44,82438.0,60.6519,60.6519,60.5468,60.6041,82438.0
2016-08-17 15:10:00,63.45,63.51,63.44,63.48,98774.0,60.6137,60.671,60.6041,60.6424,98774.0
2016-08-17 15:20:00,63.49,63.58,63.47,63.58,71860.0,60.6519,60.7379,60.6328,60.7379,71860.0
2016-08-17 15:30:00,63.57,63.66,63.54,63.66,90294.0,60.7283,60.8143,60.6997,60.8143,90294.0
2016-08-17 15:40:00,63.67,63.78,63.64,63.69,109826.0,60.8239,60.9289,60.7952,60.843,109826.0
2016-08-17 15:50:00,63.68,63.7,63.63,63.68,507759.0,60.8334,60.8525,60.7856,60.8334,507759.0
2016-08-18 09:30:00,63.62,64.01,63.5,63.88,82131.0,60.7761,61.1487,60.6615,61.0245,82131.0
2016-08-18 09:40:00,63.9,64.11,63.78,64.11,99321.0,61.0436,61.2442,60.9289,61.2442,99321.0
2016-08-18 09:50:00,64.1,64.19,64.03,64.06,178724.0,61.2346,61.3206,61.1678,61.1964,178724.0
2016-08-18 10:00:00,64.06,64.13,63.96,64.04,79196.0,61.1964,61.2633,61.1009,61.1773,79196.0
2016-08-18 10:10:00,64.03,64.07,63.98,64.03,66670.0,61.1678,61.206,61.12,61.1678,66670.0
2016-08-18 10:20:00,64.03,64.19,64.03,64.11,42491.0,61.1678,61.3206,61.1678,61.2442,42491.0
2016-08-18 10:30:00,64.11,64.18,64.01,64.17,47534.0,61.2442,61.3111,61.1487,61.3015,47534.0
2016-08-18 10:40:00,64.17,64.2,64.05,64.13,63764.0,61.3015,61.3302,61.1869,61.2633,63764.0
2016-08-18 10:50:00,64.14,64.22,64.13,64.18,81144.0,61.2729,61.3493,61.2633,61.3111,81144.0
2016-08-18 11:00:00,64.19,64.28,64.14,64.25,90579.0,61.3206,61.4066,61.2729,61.3779,90579.0
2016-08-18 11:10:00,64.26,64.38,64.25,64.37,175578.0,61.3875,61.5021,61.3779,61.4926,175578.0
2016-08-18 11:20:00,64.36,64.49,64.35,64.48,84695.0,61.483,61.6072,61.4735,61.5977,84695.0
2016-08-18 11:30:00,64.49,64.62,64.45,64.62,152496.0,61.6072,61.7314,61.569,61.7314,152496.0
2016-08-18 11:40:00,64.62,64.74,64.62,64.73,61816.0,61.7314,61.846,61.7314,61.8365,61816.0
2016-08-18 11:50:00,64.73,64.74,64.62,64.69,66440.0,61.8365,61.846,61.7314,61.7983,66440.0
2016-08-18 12:00:00,64.67,64.7,64.64,64.7,72035.0,61.7792,61.8078,61.7505,61.8078,72035.0
2016-08-18 12:10:00,64.7,64.79,64.69,64.79,42026.0,61.8078,61.8938,61.7983,61.8938,42026.0
2016-08-18 12:20:00,64.8,64.97,64.78,64.95,77941.0,61.9033,62.0657,61.8842,62.0466,77941.0
2016-08-18 12:30:00,64.95,64.97,64.74,64.75,64813.0,62.0466,62.0657,61.846,61.8556,64813.0
2016-08-18 12:40:00,64.74,64.84,64.66,64.82,75844.0,61.846,61.9416,61.7696,61.9225,75844.0
2016-08-18 12:50:00,64.82,64.86,64.76,64.81,49890.0,61.9225,61.9607,61.8651,61.9129,49890.0
2016-08-18 13:00:00,64.81,64.88,64.78,64.85,52718.0,61.9129,61.9798,61.8842,61.9511,52718.0
2016-08-18 13:10:00,64.85,64.85,64.69,64.77,43953.0,61.9511,61.9511,61.7983,61.8747,43953.0
2016-08-18 13:20:00,64.77,64.83,64.73,64.76,115764.0,61.8747,61.932,61.8365,61.8651,115764.0
2016-08-18 13:30:00,64.76,64.85,64.76,64.83,56159.0,61.8651,61.9511,61.8651,61.932,56159.0
2016-08-18 13:40:00,64.83,64.89,64.79,64.87,56495.0,61.932,61.9893,61.8938,61.9702,56495.0
2016-08-18 13:50:00,64.88,64.9,64.8,64.82,52340.0,61.9798,61.9989,61.9033,61.9225,52340.0
2016-08-18 14:00:00,64.83,64.87,64.78,64.84,45833.0,61.932,61.9702,61.8842,61.9416,45833.0
2016-08-18 14:10:00,64.84,64.86,64.8,64.82,37809.0,61.9416,61.9607,61.9033,61.9225,37809.0
2016-08-18 14:20:00,64.83,64.91,64.81,64.87,46524.0,61.932,62.0084,61.9129,61.9702,46524.0
2016-08-18 14:30:00,64.87,64.9,64.8,64.84,73189.0,61.9702,61.9989,61.9033,61.9416,73189.0
2016-08-18 14:40:00,64.85,64.92,64.84,64.92,36945.0,61.9511,62.018,61.9416,62.018,36945.0
2016-08-18 14:50:00,64.92,65.02,64.89,64.89,57504.0,62.018,62.1135,61.9893,61.9893,57504.0
2016-08-18 15:00:00,64.89,64.94,64.83,64.94,45113.0,61.9893,62.0371,61.932,62.0371,45113.0
2016-08-18 15:10:00,64.95,65.04,64.93,65.02,41493.0,62.0466,62.1326,62.0275,62.1135,41493.0
2016-08-18 15:20:00,65.03,65.12,65.03,65.07,56564.0,62.1231,62.209,62.1231,62.1613,56564.0
2016-08-18 15:30:00,65.07,65.12,65.04,65.07,82138.0,62.1613,62.209,62.1326,62.1613,82138.0
2016-08-18 15:40:00,65.06,65.08,64.97,64.97,122437.0,62.1517,62.1708,62.0657,62.0657,122437.0
2016-08-18 15:50:00,64.97,65.18,64.95,65.16,337318.0,62.0657,62.2664,62.0466,62.2473,337318.0
2016-08-19 09:30:00,64.77,65.02,64.62,64.64,238769.0,61.8747,62.1135,61.7314,61.7505,238769.0
2016-08-19 09:40:00,64.63,64.68,64.47,64.5,55050.0,61.7409,61.7887,61.5881,61.6168,55050.0
2016-08-19 09:50:00,64.51,64.64,64.5,64.51,28361.0,61.6263,61.7505,61.6168,61.6263,28361.0
2016-08-19 10:00:00,64.52,64.59,64.46,64.56,66388.0,61.6359,61.7027,61.5785,61.6741,66388.0
2016-08-19 10:10:00,64.56,64.62,64.5,64.58,101279.0,61.6741,61.7314,61.6168,61.6932,101279.0
2016-08-19 10:20:00,64.58,64.59,64.32,64.44,96481.0,61.6932,61.7027,61.4448,61.5594,96481.0
2016-08-19 10:30:00,64.45,64.56,64.39,64.51,70051.0,61.569,61.6741,61.5117,61.6263,70051.0
2016-08-19 10:40:00,64.51,64.51,64.4,64.45,38750.0,61.6263,61.6263,61.5212,61.569,38750.0
2016-08-19 10:50:00,64.45,64.46,64.37,64.41,31266.0,61.569,61.5785,61.4926,61.5308,31266.0
2016-08-19 11:00:00,64.42,64.42,64.31,64.4,50613.0,61.5403,61.5403,61.4353,61.5212,50613.0
2016-08-19 11:10:00,64.41,64.42,64.34,64.4,57609.0,61.5308,61.5403,61.4639,61.5212,57609.0
2016-08-19 11:20:00,64.4,64.4,64.33,64.38,33637.0,61.5212,61.5212,61.4544,61.5021,33637.0
2016-08-19 11:30:00,64.37,64.39,64.31,64.34,33262.0,61.4926,61.5117,61.4353,61.4639,33262.0
2016-08-19 11:40:00,64.34,64.39,64.33,64.34,30392.0,61.4639,61.5117,61.4544,61.4639,30392.0
2016-08-19 11:50:00,64.34,64.39,64.33,64.38,17832.0,61.4639,61.5117,61.4544,61.5021,17832.0
2016-08-19 12:00:00,64.37,64.41,64.32,64.37,30492.0,61.4926,61.5308,61.4448,61.4926,30492.0
2016-08-19 12:10:00,64.38,64.46,64.35,64.35,25192.0,61.5021,61.5785,61.4735,61.4735,25192.0
2016-08-19 12:20:00,64.36,64.48,64.35,64.48,27348.0,61.483,61.5977,61.4735,61.5977,27348.0
2016-08-19 12:30:00,64.49,64.51,64.37,64.37,32066.0,61.6072,61.6263,61.4926,61.4926,32066.0
2016-08-19 12:40:00,64.38,64.39,64.33,64.35,25265.0,61.5021,61.5117,61.4544,61.4735,25265.0
2016-08-19 12:50:00,64.34,64.35,64.26,64.28,18922.0,61.4639,61.4735,61.3875,61.4066,18922.0
2016-08-19 13:00:00,64.28,64.37,64.27,64.29,27716.0,61.4066,61.4926,61.397,61.4161,27716.0
2016-08-19 13:10:00,64.29,64.29,64.22,64.25,24345.0,61.4161,61.4161,61.3493,61.3779,24345.0
2016-08-19 13:20:00,64.26,64.31,64.23,64.3,37624.0,61.3875,61.4353,61.3588,61.4257,37624.0
2016-08-19 13:30:00,64.3,64.3,64.23,64.26,33784.0,61.4257,61.4257,61.3588,61.3875,33784.0
2016-08-19 13:40:00,64.27,64.35,64.25,64.31,46574.0,61.397,61.4735,61.3779,61.4353,46574.0
2016-08-19 13:50:00,64.32,64.33,64.25,64.28,30707.0,61.4448,61.4544,61.3779,61.4066,30707.0
2016-08-19 14:00:00,64.28,64.32,64.24,64.31,48287.0,61.4066,61.4448,61.3684,61.4353,48287.0
2016-08-19 14:10:00,64.31,64.37,64.31,64.34,63002.0,61.4353,61.4926,61.4353,61.4639,63002.0
2016-08-19 14:20:00,64.34,64.41,64.33,64.41,48408.0,61.4639,61.5308,61.4544,61.5308,48408.0
2016-08-19 14:30:00,64.42,64.51,64.4,64.49,36394.0,61.5403,61.6263,61.5212,61.6072,36394.0
2016-08-19 14:40:00,64.49,64.51,64.43,64.49,71949.0,61.6072,61.6263,61.5499,61.6072,71949.0
2016-08-19 14:50:00,64.48,64.53,64.47,64.49,30834.0,61.5977,61.6454,61.5881,61.6072,30834.0
2016-08-19 15:00:00,64.49,64.61,64.48,64.55,81734.0,61.6072,61.7218,61.5977,61.6645,81734.0
2016-08-19 15:10:00,64.56,64.61,64.5,64.61,114881.0,61.6741,61.7218,61.6168,61.7218,114881.0
2016-08-19 15:20:00,64.61,64.72,64.58,64.72,129673.0,61.7218,61.8269,61.6932,61.8269,129673.0
2016-08-19 15:30:00,64.71,64.79,64.67,64.78,189326.0,61.8174,61.8938,61.7792,61.8842,189326.0
2016-08-19 15:40:00,64.78,64.78,64.71,64.75,248224.0,61.8842,61.8842,61.8174,61.8556,248224.0
2016-08-19 15:50:00,64.74,64.86,64.74,64.79,542228.0,61.846,61.9607,61.846,61.8938,542228.0
2016-08-22 09:30:00,64.95,65.0,64.78,64.84,144076.0,62.0466,62.0944,61.8842,61.9416,144076.0
2016-08-22 09:40:00,64.84,64.99,64.8,64.82,219749.0,61.9416,62.0849,61.9033,61.9225,219749.0
2016-08-22 09:50:00,64.82,64.97,64.76,64.89,214322.0,61.9225,62.0657,61.8651,61.9893,214322.0
2016-08-22 10:00:00,64.88,65.08,64.85,65.03,88020.0,61.9798,62.1708,61.9511,62.1231,88020.0
2016-08-22 10:10:00,65.02,65.14,65.0,65.11,148724.0,62.1135,62.2281,62.0944,62.1995,148724.0
2016-08-22 10:20:00,65.11,65.12,65.06,65.1,176127.0,62.1995,62.209,62.1517,62.1899,176127.0
2016-08-22 10:30:00,65.11,65.13,65.05,65.09,130962.0,62.1995,62.2186,62.1422,62.1804,130962.0
2016-08-22 10:40:00,65.1,65.17,65.07,65.15,61069.0,62.1899,62.2568,62.1613,62.2377,61069.0
2016-08-22 10:50:00,65.15,65.16,65.05,65.1,196583.0,62.2377,62.2473,62.1422,62.1899,196583.0
2016-08-22 11:00:00,65.11,65.12,65.04,65.1,87158.0,62.1995,62.209,62.1326,62.1899,87158.0
2016-08-22 11:10:00,65.1,65.11,65.04,65.07,246995.0,62.1899,62.1995,62.1326,62.1613,246995.0
2016-08-22 11:20:00,65.07,65.1,64.98,65.01,178029.0,62.1613,62.1899,62.0753,62.104,178029.0
2016-08-22 11:30:00,65.02,65.08,65.02,65.07,33186.0,62.1135,62.1708,62.1135,62.1613,33186.0
2016-08-22 11:40:00,65.06,65.19,65.05,65.16,36343.0,62.1517,62.2759,62.1422,62.2473,36343.0
2016-08-22 11:50:00,65.16,65.2,65.15,65.15,129220.0,62.2473,62.2855,62.2377,62.2377,129220.0
2016-08-22 12:00:00,65.15,65.19,65.08,65.18,146648.0,62.2377,62.2759,62.1708,62.2664,146648.0
2016-08-22 12:10:00,65.18,65.19,65.11,65.17,44074.0,62.2664,62.2759,62.1995,62.2568,44074.0
2016-08-22 12:20:00,65.16,65.28,65.14,65.26,59974.0,62.2473,62.3619,62.2281,62.3428,59974.0
2016-08-22 12:30:00,65.26,65.29,65.15,65.17,41077.0,62.3428,62.3714,62.2377,62.2568,41077.0
2016-08-22 12:40:00,65.16,65.17,65.11,65.15,79898.0,62.2473,62.2568,62.1995,62.2377,79898.0
2016-08-22 12:50:00,65.16,65.17,65.12,65.14,17947.0,62.2473,62.2568,62.209,62.2281,17947.0
2016-08-22 13:00:00,65.13,65.16,65.12,65.15,81905.0,62.2186,62.2473,62.209,62.2377,81905.0
2016-08-22 13:10:00,65.15,65.15,65.09,65.14,81020.0,62.2377,62.2377,62.1804,62.2281,81020.0
2016-08-22 13:20:00,65.13,65.16,65.08,65.15,160769.0,62.2186,62.2473,62.1708,62.2377,160769.0
2016-08-22 13:30:00,65.15,65.15,65.11,65.14,69290.0,62.2377,62.2377,62.1995,62.2281,69290.0
2016-08-22 13:40:00,65.14,65.19,65.13,65.17,29063.0,62.2281,62.2759,62.2186,62.2568,29063.0
2016-08-22 13:50:00,65.17,65.2,65.13,65.14,25292.0,62.2568,62.2855,62.2186,62.2281,25292.0
2016-08-22 14:00:00,65.13,65.16,65.1,65.14,249171.0,62.2186,62.2473,62.1899,62.2281,249171.0
2016-08-22 14:10:00,65.14,65.15,65.11,65.12,132858.0,62.2281,62.2377,62.1995,62.209,132858.0
2016-08-22 14:20:00,65.12,65.14,64.97,64.98,94725.0,62.209,62.2281,62.0657,62.0753,94725.0
2016-08-22 14:30:00,64.98,65.03,64.96,64.99,44351.0,62.0753,62.1231,62.0562,62.0849,44351.0
2016-08-22 14:40:00,64.99,64.99,64.94,64.97,37627.0,62.0849,62.0849,62.0371,62.0657,37627.0
2016-08-22 14:50:00,64.97,65.0,64.85,64.86,37305.0,62.0657,62.0944,61.9511,61.9607,37305.0
2016-08-22 15:00:00,64.86,64.87,64.81,64.81,28262.0,61.9607,61.9702,61.9129,61.9129,28262.0
2016-08-22 15:10:00,64.82,64.83,64.77,64.79,42040.0,61.9225,61.932,61.8747,61.8938,42040.0
2016-08-22 15:20:00,64.78,64.79,64.72,64.76,43036.0,61.8842,61.8938,61.8269,61.8651,43036.0
2016-08-22 15:30:00,64.77,64.81,64.76,64.76,50660.0,61.8747,61.9129,61.8651,61.8651,50660.0
2016-08-22 15:40:00,64.76,64.8,64.74,64.74,91040.0,61.8651,61.9033,61.846,61.846,91040.0
2016-08-22 15:50:00,64.75,64.77,64.65,64.69,596404.0,61.8556,61.8747,61.7601,61.7983,596404.0
2016-08-23 09:30:00,64.69,65.2,64.69,64.81,48574.0,61.7983,62.2855,61.7983,61.9129,48574.0
2016-08-23 09:40:00,64.81,64.91,64.73,64.82,114851.0,61.9129,62.0084,61.8365,61.9225,114851.0
2016-08-23 09:50:00,64.83,64.92,64.79,64.87,32950.0,61.932,62.018,61.8938,61.9702,32950.0
2016-08-23 10:00:00,64.86,64.86,64.6,64.62,79802.0,61.9607,61.9607,61.7123,61.7314,79802.0
2016-08-23 10:10:00,64.62,64.7,64.57,64.66,65592.0,61.7314,61.8078,61.6836,61.7696,65592.0
2016-08-23 10:20:00,64.66,64.71,64.6,64.62,43411.0,61.7696,61.8174,61.7123,61.7314,43411.0
2016-08-23 10:30:00,64.62,64.65,64.57,64.61,28926.0,61.7314,61.7601,61.6836,61.7218,28926.0
2016-08-23 10:40:00,64.61,64.62,64.51,64.58,32912.0,61.7218,61.7314,61.6263,61.6932,32912.0
2016-08-23 10:50:00,64.57,64.58,64.48,64.5,33828.0,61.6836,61.6932,61.5977,61.6168,33828.0
2016-08-23 11:00:00,64.5,64.55,64.48,64.51,37472.0,61.6168,61.6645,61.5977,61.6263,37472.0
2016-08-23 11:10:00,64.5,64.53,64.47,64.49,33674.0,61.6168,61.6454,61.5881,61.6072,33674.0
2016-08-23 11:20:00,64.49,64.49,64.34,64.36,42619.0,61.6072,61.6072,61.4639,61.483,42619.0
2016-08-23 11:30:00,64.36,64.36,64.26,64.28,39561.0,61.483,61.483,61.3875,61.4066,39561.0
2016-08-23 11:40:00,64.28,64.28,64.19,64.25,39692.0,61.4066,61.4066,61.3206,61.3779,39692.0
2016-08-23 11:50:00,64.25,64.25,64.2,64.24,20139.0,61.3779,61.3779,61.3302,61.3684,20139.0
2016-08-23 12:00:00,64.24,64.24,64.17,64.19,35430.0,61.3684,61.3684,61.3015,61.3206,35430.0
2016-08-23 12:10:00,64.19,64.2,64.16,64.16,19736.0,61.3206,61.3302,61.292,61.292,19736.0
2016-08-23 12:20:00,64.16,64.17,64.09,64.09,27603.0,61.292,61.3015,61.2251,61.2251,27603.0
2016-08-23 12:30:00,64.1,64.18,64.09,64.16,25756.0,61.2346,61.3111,61.2251,61.292,25756.0
2016-08-23 12:40:00,64.16,64.18,64.09,64.17,24686.0,61.292,61.3111,61.2251,61.3015,24686.0
2016-08-23 12:50:00,64.17,64.18,64.09,64.14,30776.0,61.3015,61.3111,61.2251,61.2729,30776.0
2016-08-23 13:00:00,64.14,64.17,64.11,64.12,27313.0,61.2729,61.3015,61.2442,61.2537,27313.0
2016-08-23 13:10:00,64.12,64.13,64.07,64.13,37823.0,61.2537,61.2633,61.206,61.2633,37823.0
2016-08-23 13:20:00,64.13,64.16,64.11,64.13,22695.0,61.2633,61.292,61.2442,61.2633,22695.0
2016-08-23 13:30:00,64.14,64.17,64.12,64.13,21903.0,61.2729,61.3015,61.2537,61.2633,21903.0
2016-08-23 13:40:00,64.13,64.16,64.12,64.13,12633.0,61.2633,61.292,61.2537,61.2633,12633.0
2016-08-23 13:50:00,64.12,64.14,64.07,64.08,23111.0,61.2537,61.2729,61.206,61.2155,23111.0
2016-08-23 14:00:00,64.08,64.12,64.05,64.06,26493.0,61.2155,61.2537,61.1869,61.1964,26493.0
2016-08-23 14:10:00,64.07,64.09,64.04,64.07,24943.0,61.206,61.2251,61.1773,61.206,24943.0
2016-08-23 14:20:00,64.07,64.1,64.04,64.05,32665.0,61.206,61.2346,61.1773,61.1869,32665.0
2016-08-23 14:30:00,64.05,64.08,64.04,64.07,26210.0,61.1869,61.2155,61.1773,61.206,26210.0
2016-08-23 14:40:00,64.07,64.08,64.04,64.05,29369.0,61.206,61.2155,61.1773,61.1869,29369.0
2016-08-23 14:50:00,64.05,64.05,63.99,64.0,19823.0,61.1869,61.1869,61.1296,61.1391,19823.0
2016-08-23 15:00:00,64.0,64.0,63.95,63.96,24515.0,61.1391,61.1391,61.0913,61.1009,24515.0
2016-08-23 15:10:00,63.96,63.98,63.92,63.94,31363.0,61.1009,61.12,61.0627,61.0818,31363.0
2016-08-23 15:20:00,63.94,63.97,63.9,63.94,30423.0,61.0818,61.1104,61.0436,61.0818,30423.0
2016-08-23 15:30:00,63.95,63.95,63.9,63.91,42725.0,61.0913,61.0913,61.0436,61.0531,42725.0
2016-08-23 15:40:00,63.91,63.93,63.87,63.88,78058.0,61.0531,61.0722,61.0149,61.0245,78058.0
2016-08-23 15:50:00,63.88,63.92,63.81,63.83,239632.0,61.0245,61.0627,60.9576,60.9767,239632.0
2016-08-24 09:30:00,63.7,63.82,63.46,63.63,40755.0,60.8525,60.9672,60.6232,60.7856,40755.0
2016-08-24 09:40:00,63.62,63.66,63.48,63.54,33755.0,60.7761,60.8143,60.6424,60.6997,33755.0
2016-08-24 09:50:00,63.54,63.55,63.4,63.48,40779.0,60.6997,60.7092,60.5659,60.6424,40779.0
2016-08-24 10:00:00,63.46,63.46,63.2,63.21,54420.0,60.6232,60.6232,60.3749,60.3844,54420.0
2016-08-24 10:10:00,63.21,63.32,63.2,63.29,44608.0,60.3844,60.4895,60.3749,60.4608,44608.0
2016-08-24 10:20:00,63.29,63.37,63.29,63.34,46560.0,60.4608,60.5373,60.4608,60.5086,46560.0
2016-08-24 10:30:00,63.33,63.34,63.24,63.28,52300.0,60.4991,60.5086,60.4131,60.4513,52300.0
2016-08-24 10:40:00,63.29,63.3,63.21,63.24,105072.0,60.4608,60.4704,60.3844,60.4131,105072.0
2016-08-24 10:50:00,63.24,63.42,63.23,63.4,25359.0,60.4131,60.585,60.4035,60.5659,25359.0
2016-08-24 11:00:00,63.41,63.41,63.32,63.34,22603.0,60.5755,60.5755,60.4895,60.5086,22603.0
2016-08-24 11:10:00,63.33,63.47,63.32,63.47,29470.0,60.4991,60.6328,60.4895,60.6328,29470.0
2016-08-24 11:20:00,63.48,63.51,63.46,63.48,19132.0,60.6424,60.671,60.6232,60.6424,19132.0
2016-08-24 11:30:00,63.47,63.55,63.43,63.53,13599.0,60.6328,60.7092,60.5946,60.6901,13599.0
2016-08-24 11:40:00,63.53,63.54,63.49,63.49,11167.0,60.6901,60.6997,60.6519,60.6519,11167.0
2016-08-24 11:50:00,63.48,63.55,63.46,63.51,14388.0,60.6424,60.7092,60.6232,60.671,14388.0
2016-08-24 12:00:00,63.52,63.64,63.48,63.6,20623.0,60.6806,60.7952,60.6424,60.757,20623.0
2016-08-24 12:10:00,63.6,63.61,63.55,63.58,19606.0,60.757,60.7665,60.7092,60.7379,19606.0
2016-08-24 12:20:00,63.57,63.59,63.57,63.58,13228.0,60.7283,60.7474,60.7283,60.7379,13228.0
2016-08-24 12:30:00,63.58,63.6,63.57,63.6,13911.0,60.7379,60.757,60.7283,60.757,13911.0
2016-08-24 12:40:00,63.6,63.64,63.57,63.64,17224.0,60.757,60.7952,60.7283,60.7952,17224.0
2016-08-24 12:50:00,63.64,63.68,63.62,63.67,30024.0,60.7952,60.8334,60.7761,60.8239,30024.0
2016-08-24 13:00:00,63.66,63.67,63.63,63.65,22084.0,60.8143,60.8239,60.7856,60.8048,22084.0
2016-08-24 13:10:00,63.65,63.66,63.58,63.63,30331.0,60.8048,60.8143,60.7379,60.7856,30331.0
2016-08-24 13:20:00,63.63,63.63,63.56,63.58,29080.0,60.7856,60.7856,60.7188,60.7379,29080.0
2016-08-24 13:30:00,63.59,63.65,63.56,63.61,16653.0,60.7474,60.8048,60.7188,60.7665,16653.0
2016-08-24 13:40:00,63.62,63.62,63.59,63.61,14070.0,60.7761,60.7761,60.7474,60.7665,14070.0
2016-08-24 13:50:00,63.61,63.64,63.59,63.63,35763.0,60.7665,60.7952,60.7474,60.7856,35763.0
2016-08-24 14:00:00,63.63,63.65,63.6,63.63,44224.0,60.7856,60.8048,60.757,60.7856,44224.0
2016-08-24 14:10:00,63.63,63.63,63.58,63.61,43637.0,60.7856,60.7856,60.7379,60.7665,43637.0
2016-08-24 14:20:00,63.61,63.66,63.6,63.64,102496.0,60.7665,60.8143,60.757,60.7952,102496.0
2016-08-24 14:30:00,63.64,63.65,63.6,63.61,26150.0,60.7952,60.8048,60.757,60.7665,26150.0
2016-08-24 14:40:00,63.62,63.7,63.61,63.69,25664.0,60.7761,60.8525,60.7665,60.843,25664.0
2016-08-24 14:50:00,63.69,63.74,63.68,63.72,20850.0,60.843,60.8907,60.8334,60.8716,20850.0
2016-08-24 15:00:00,63.71,63.78,63.71,63.74,25704.0,60.8621,60.9289,60.8621,60.8907,25704.0
2016-08-24 15:10:00,63.73,63.83,63.73,63.78,23372.0,60.8812,60.9767,60.8812,60.9289,23372.0
2016-08-24 15:20:00,63.77,63.81,63.75,63.75,34025.0,60.9194,60.9576,60.9003,60.9003,34025.0
2016-08-24 15:30:00,63.76,63.8,63.64,63.66,37463.0,60.9098,60.948,60.7952,60.8143,37463.0
2016-08-24 15:40:00,63.66,63.67,63.57,63.6,62149.0,60.8143,60.8239,60.7283,60.757,62149.0
2016-08-24 15:50:00,63.6,63.71,63.59,63.7,136909.0,60.757,60.8621,60.7474,60.8525,136909.0
2016-08-25 09:30:00,63.72,63.89,63.52,63.55,55642.0,60.8716,61.034,60.6806,60.7092,55642.0
2016-08-25 09:40:00,63.57,63.65,63.54,63.59,74289.0,60.7283,60.8048,60.6997,60.7474,74289.0
2016-08-25 09:50:00,63.59,63.69,63.56,63.68,72836.0,60.7474,60.843,60.7188,60.8334,72836.0
2016-08-25 10:00:00,63.69,63.74,63.62,63.7,57209.0,60.843,60.8907,60.7761,60.8525,57209.0
2016-08-25 10:10:00,63.71,63.74,63.64,63.66,69775.0,60.8621,60.8907,60.7952,60.8143,69775.0
2016-08-25 10:20:00,63.66,63.7,63.64,63.67,31697.0,60.8143,60.8525,60.7952,60.8239,31697.0
2016-08-25 10:30:00,63.67,63.7,63.63,63.69,44939.0,60.8239,60.8525,60.7856,60.843,44939.0
2016-08-25 10:40:00,63.7,63.71,63.62,63.7,59357.0,60.8525,60.8621,60.7761,60.8525,59357.0
2016-08-25 10:50:00,63.7,63.71,63.6,63.7,37968.0,60.8525,60.8621,60.757,60.8525,37968.0
2016-08-25 11:00:00,63.71,63.8,63.69,63.77,39592.0,60.8621,60.948,60.843,60.9194,39592.0
2016-08-25 11:10:00,63.76,63.76,63.71,63.75,19766.0,60.9098,60.9098,60.8621,60.9003,19766.0
2016-08-25 11:20:00,63.75,63.78,63.71,63.78,22587.0,60.9003,60.9289,60.8621,60.9289,22587.0
2016-08-25 11:30:00,63.79,63.8,63.7,63.74,72060.0,60.9385,60.948,60.8525,60.8907,72060.0
2016-08-25 11:40:00,63.73,63.73,63.63,63.64,28885.0,60.8812,60.8812,60.7856,60.7952,28885.0
2016-08-25 11:50:00,63.64,63.65,63.51,63.52,42886.0,60.7952,60.8048,60.671,60.6806,42886.0
2016-08-25 12:00:00,63.52,63.53,63.48,63.53,21744.0,60.6806,60.6901,60.6424,60.6901,21744.0
2016-08-25 12:10:00,63.52,63.53,63.48,63.5,17962.0,60.6806,60.6901,60.6424,60.6615,17962.0
2016-08-25 12:20:00,63.5,63.53,63.49,63.52,17060.0,60.6615,60.6901,60.6519,60.6806,17060.0
2016-08-25 12:30:00,63.53,63.59,63.51,63.56,39741.0,60.6901,60.7474,60.671,60.7188,39741.0
2016-08-25 12:40:00,63.56,63.61,63.56,63.6,29290.0,60.7188,60.7665,60.7188,60.757,29290.0
2016-08-25 12:50:00,63.59,63.61,63.56,63.58,16319.0,60.7474,60.7665,60.7188,60.7379,16319.0
2016-08-25 13:00:00,63.58,63.6,63.56,63.56,19327.0,60.7379,60.757,60.7188,60.7188,19327.0
2016-08-25 13:10:00,63.57,63.59,63.55,63.58,15456.0,60.7283,60.7474,60.7092,60.7379,15456.0
2016-08-25 13:20:00,63.57,63.57,63.53,63.55,26387.0,60.7283,60.7283,60.6901,60.7092,26387.0
2016-08-25 13:30:00,63.55,63.56,63.46,63.48,28980.0,60.7092,60.7188,60.6232,60.6424,28980.0
2016-08-25 13:40:00,63.49,63.58,63.48,63.57,22712.0,60.6519,60.7379,60.6424,60.7283,22712.0
2016-08-25 13:50:00,63.57,63.62,63.56,63.58,15864.0,60.7283,60.7761,60.7188,60.7379,15864.0
2016-08-25 14:00:00,63.57,63.64,63.57,63.64,24319.0,60.7283,60.7952,60.7283,60.7952,24319.0
2016-08-25 14:10:00,63.64,63.66,63.62,63.62,23227.0,60.7952,60.8143,60.7761,60.7761,23227.0
2016-08-25 14:20:00,63.62,63.62,63.54,63.58,22957.0,60.7761,60.7761,60.6997,60.7379,22957.0
2016-08-25 14:30:00,63.58,63.6,63.57,63.58,15629.0,60.7379,60.757,60.7283,60.7379,15629.0
2016-08-25 14:40:00,63.58,63.62,63.57,63.58,13990.0,60.7379,60.7761,60.7283,60.7379,13990.0
2016-08-25 14:50:00,63.58,63.61,63.56,63.61,18675.0,60.7379,60.7665,60.7188,60.7665,18675.0
2016-08-25 15:00:00,63.61,63.64,63.59,63.62,22734.0,60.7665,60.7952,60.7474,60.7761,22734.0
2016-08-25 15:10:00,63.61,63.63,63.56,63.59,27718.0,60.7665,60.7856,60.7188,60.7474,27718.0
2016-08-25 15:20:00,63.58,63.59,63.55,63.56,36504.0,60.7379,60.7474,60.7092,60.7188,36504.0
2016-08-25 15:30:00,63.56,63.56,63.52,63.53,59255.0,60.7188,60.7188,60.6806,60.6901,59255.0
2016-08-25 15:40:00,63.53,63.53,63.4,63.42,63568.0,60.6901,60.6901,60.5659,60.585,63568.0
2016-08-25 15:50:00,63.43,63.46,63.37,63.44,168285.0,60.5946,60.6232,60.5373,60.6041,168285.0
2016-08-26 09:30:00,63.47,63.74,63.45,63.74,38789.0,60.6328,60.8907,60.6137,60.8907,38789.0
2016-08-26 09:40:00,63.74,63.78,63.7,63.73,28067.0,60.8907,60.9289,60.8525,60.8812,28067.0
2016-08-26 09:50:00,63.73,63.73,63.63,63.64,21426.0,60.8812,60.8812,60.7856,60.7952,21426.0
2016-08-26 10:00:00,63.62,63.63,63.26,63.48,50622.0,60.7761,60.7856,60.4322,60.6424,50622.0
2016-08-26 10:10:00,63.49,63.81,63.46,63.71,80431.0,60.6519,60.9576,60.6232,60.8621,80431.0
2016-08-26 10:20:00,63.72,63.8,63.66,63.71,106194.0,60.8716,60.948,60.8143,60.8621,106194.0
2016-08-26 10:30:00,63.71,63.75,63.62,63.71,38923.0,60.8621,60.9003,60.7761,60.8621,38923.0
2016-08-26 10:40:00,63.71,63.76,63.64,63.66,63955.0,60.8621,60.9098,60.7952,60.8143,63955.0
2016-08-26 10:50:00,63.65,63.66,63.49,63.5,89428.0,60.8048,60.8143,60.6519,60.6615,89428.0
2016-08-26 11:00:00,63.51,63.54,63.47,63.51,74900.0,60.671,60.6997,60.6328,60.671,74900.0
2016-08-26 11:10:00,63.5,63.52,63.4,63.43,34469.0,60.6615,60.6806,60.5659,60.5946,34469.0
2016-08-26 11:20:00,63.43,63.46,63.4,63.43,18923.0,60.5946,60.6232,60.5659,60.5946,18923.0
2016-08-26 11:30:00,63.44,63.45,63.24,63.24,103584.0,60.6041,60.6137,60.4131,60.4131,103584.0
2016-08-26 11:40:00,63.24,63.25,63.08,63.17,55922.0,60.4131,60.4226,60.2602,60.3462,55922.0
2016-08-26 11:50:00,63.17,63.17,62.98,63.05,84100.0,60.3462,60.3462,60.1647,60.2316,84100.0
2016-08-26 12:00:00,63.04,63.04,62.86,62.89,62338.0,60.222,60.222,60.0501,60.0787,62338.0
2016-08-26 12:10:00,62.9,62.91,62.76,62.83,60470.0,60.0883,60.0978,59.9545,60.0214,60470.0
2016-08-26 12:20:00,62.83,62.84,62.71,62.83,130931.0,60.0214,60.031,59.9068,60.0214,130931.0
2016-08-26 12:30:00,62.83,62.92,62.82,62.88,81980.0,60.0214,60.1074,60.0119,60.0692,81980.0
2016-08-26 12:40:00,62.87,63.05,62.86,62.99,58723.0,60.0596,60.2316,60.0501,60.1743,58723.0
2016-08-26 12:50:00,62.99,63.0,62.93,62.96,32797.0,60.1743,60.1838,60.1169,60.1456,32797.0
2016-08-26 13:00:00,62.95,62.95,62.73,62.73,54424.0,60.136,60.136,59.9259,59.9259,54424.0
2016-08-26 13:10:00,62.73,62.79,62.63,62.63,24629.0,59.9259,59.9832,59.8303,59.8303,24629.0
2016-08-26 13:20:00,62.64,62.67,62.6,62.62,24851.0,59.8399,59.8686,59.8017,59.8208,24851.0
2016-08-26 13:30:00,62.63,62.64,62.5,62.54,158000.0,59.8303,59.8399,59.7062,59.7444,158000.0
2016-08-26 13:40:00,62.54,62.59,62.52,62.53,54628.0,59.7444,59.7921,59.7253,59.7348,54628.0
2016-08-26 13:50:00,62.54,62.54,62.4,62.48,134319.0,59.7444,59.7444,59.6106,59.6871,134319.0
2016-08-26 14:00:00,62.48,62.48,62.33,62.38,70859.0,59.6871,59.6871,59.5438,59.5915,70859.0
2016-08-26 14:10:00,62.39,62.39,62.06,62.07,51935.0,59.6011,59.6011,59.2858,59.2954,51935.0
2016-08-26 14:20:00,62.08,62.09,61.99,62.01,43262.0,59.3049,59.3145,59.219,59.2381,43262.0
2016-08-26 14:30:00,62.02,62.14,61.97,62.14,67991.0,59.2476,59.3623,59.1999,59.3623,67991.0
2016-08-26 14:40:00,62.16,62.24,62.15,62.21,41968.0,59.3814,59.4578,59.3718,59.4291,41968.0
2016-08-26 14:50:00,62.2,62.28,62.19,62.24,26465.0,59.4196,59.496,59.41,59.4578,26465.0
2016-08-26 15:00:00,62.25,62.28,62.14,62.17,31180.0,59.4673,59.496,59.3623,59.3909,31180.0
2016-08-26 15:10:00,62.17,62.25,62.12,62.18,37631.0,59.3909,59.4673,59.3431,59.4005,37631.0
2016-08-26 15:20:00,62.19,62.25,62.15,62.19,42401.0,59.41,59.4673,59.3718,59.41,42401.0
2016-08-26 15:30:00,62.2,62.29,62.17,62.17,63001.0,59.4196,59.5055,59.3909,59.3909,63001.0
2016-08-26 15:40:00,62.18,62.2,62.06,62.07,81906.0,59.4005,59.4196,59.2858,59.2954,81906.0
2016-08-26 15:50:00,62.07,62.12,62.01,62.11,193163.0,59.2954,59.3431,59.2381,59.3336,193163.0
2016-08-29 09:30:00,62.14,62.66,62.14,62.56,44742.0,59.3623,59.859,59.3623,59.7635,44742.0
2016-08-29 09:40:00,62.54,62.56,62.43,62.52,58377.0,59.7444,59.7635,59.6393,59.7253,58377.0
2016-08-29 09:50:00,62.51,62.71,62.43,62.43,201174.0,59.7157,59.9068,59.6393,59.6393,201174.0
2016-08-29 10:00:00,62.42,62.58,62.38,62.52,78855.0,59.6297,59.7826,59.5915,59.7253,78855.0
2016-08-29 10:10:00,62.51,62.54,62.37,62.4,75694.0,59.7157,59.7444,59.582,59.6106,75694.0
2016-08-29 10:20:00,62.39,62.42,62.31,62.42,53854.0,59.6011,59.6297,59.5247,59.6297,53854.0
2016-08-29 10:30:00,62.42,62.59,62.42,62.55,42493.0,59.6297,59.7921,59.6297,59.7539,42493.0
2016-08-29 10:40:00,62.56,62.57,62.4,62.48,101970.0,59.7635,59.773,59.6106,59.6871,101970.0
2016-08-29 10:50:00,62.47,62.56,62.45,62.48,42331.0,59.6775,59.7635,59.6584,59.6871,42331.0
2016-08-29 11:00:00,62.47,62.51,62.44,62.48,40814.0,59.6775,59.7157,59.6488,59.6871,40814.0
2016-08-29 11:10:00,62.46,62.46,62.37,62.42,52334.0,59.6679,59.6679,59.582,59.6297,52334.0
2016-08-29 11:20:00,62.43,62.44,62.32,62.32,28357.0,59.6393,59.6488,59.5342,59.5342,28357.0
2016-08-29 11:30:00,62.3,62.39,62.29,62.37,28041.0,59.5151,59.6011,59.5055,59.582,28041.0
2016-08-29 11:40:00,62.36,62.46,62.35,62.44,21416.0,59.5724,59.6679,59.5629,59.6488,21416.0
2016-08-29 11:50:00,62.44,62.5,62.44,62.49,18657.0,59.6488,59.7062,59.6488,59.6966,18657.0
2016-08-29 12:00:00,62.48,62.55,62.48,62.53,25659.0,59.6871,59.7539,59.6871,59.7348,25659.0
2016-08-29 12:10:00,62.54,62.54,62.43,62.46,31397.0,59.7444,59.7444,59.6393,59.6679,31397.0
2016-08-29 12:20:00,62.45,62.49,62.42,62.46,20309.0,59.6584,59.6966,59.6297,59.6679,20309.0
2016-08-29 12:30:00,62.46,62.52,62.45,62.48,22893.0,59.6679,59.7253,59.6584,59.6871,22893.0
2016-08-29 12:40:00,62.47,62.54,62.47,62.5,27289.0,59.6775,59.7444,59.6775,59.7062,27289.0
2016-08-29 12:50:00,62.5,62.52,62.46,62.47,24214.0,59.7062,59.7253,59.6679,59.6775,24214.0
2016-08-29 13:00:00,62.47,62.5,62.45,62.47,52779.0,59.6775,59.7062,59.6584,59.6775,52779.0
2016-08-29 13:10:00,62.47,62.51,62.46,62.49,22354.0,59.6775,59.7157,59.6679,59.6966,22354.0
2016-08-29 13:20:00,62.5,62.56,62.49,62.55,32467.0,59.7062,59.7635,59.6966,59.7539,32467.0
2016-08-29 13:30:00,62.54,62.55,62.46,62.47,17181.0,59.7444,59.7539,59.6679,59.6775,17181.0
2016-08-29 13:40:00,62.47,62.51,62.45,62.51,15048.0,59.6775,59.7157,59.6584,59.7157,15048.0
2016-08-29 13:50:00,62.52,62.54,62.5,62.53,16685.0,59.7253,59.7444,59.7062,59.7348,16685.0
2016-08-29 14:00:00,62.53,62.58,62.52,62.53,15851.0,59.7348,59.7826,59.7253,59.7348,15851.0
2016-08-29 14:10:00,62.53,62.53,62.5,62.51,17454.0,59.7348,59.7348,59.7062,59.7157,17454.0
2016-08-29 14:20:00,62.51,62.55,62.49,62.5,23806.0,59.7157,59.7539,59.6966,59.7062,23806.0
2016-08-29 14:30:00,62.51,62.53,62.46,62.49,20281.0,59.7157,59.7348,59.6679,59.6966,20281.0
2016-08-29 14:40:00,62.49,62.53,62.46,62.49,256310.0,59.6966,59.7348,59.6679,59.6966,256310.0
2016-08-29 14:50:00,62.49,62.54,62.48,62.51,75132.0,59.6966,59.7444,59.6871,59.7157,75132.0
2016-08-29 15:00:00,62.51,62.54,62.45,62.46,47914.0,59.7157,59.7444,59.6584,59.6679,47914.0
2016-08-29 15:10:00,62.46,62.48,62.42,62.47,146108.0,59.6679,59.6871,59.6297,59.6775,146108.0
2016-08-29 15:20:00,62.47,62.49,62.42,62.44,102363.0,59.6775,59.6966,59.6297,59.6488,102363.0
2016-08-29 15:30:00,62.44,62.45,62.37,62.38,227169.0,59.6488,59.6584,59.582,59.5915,227169.0
2016-08-29 15:40:00,62.38,62.4,62.32,62.37,242233.0,59.5915,59.6106,59.5342,59.582,242233.0
2016-08-29 15:50:00,62.37,62.38,62.32,62.35,510303.0,59.582,59.5915,59.5342,59.5629,510303.0
2016-08-30 09:30:00,62.39,62.73,62.27,62.49,59960.0,59.6011,59.9259,59.4864,59.6966,59960.0
2016-08-30 09:40:00,62.49,62.58,62.46,62.47,73202.0,59.6966,59.7826,59.6679,59.6775,73202.0
2016-08-30 09:50:00,62.49,62.53,62.3,62.31,78542.0,59.6966,59.7348,59.5151,59.5247,78542.0
2016-08-30 10:00:00,62.3,62.33,62.1,62.1,42261.0,59.5151,59.5438,59.324,59.324,42261.0
2016-08-30 10:10:00,62.11,62.24,61.93,61.95,46550.0,59.3336,59.4578,59.1616,59.1807,46550.0
2016-08-30 10:20:00,61.94,61.98,61.88,61.91,84819.0,59.1712,59.2094,59.1139,59.1425,84819.0
2016-08-30 10:30:00,61.91,62.27,61.91,62.27,62389.0,59.1425,59.4864,59.1425,59.4864,62389.0
2016-08-30 10:40:00,62.27,62.29,62.08,62.09,33699.0,59.4864,59.5055,59.3049,59.3145,33699.0
2016-08-30 10:50:00,62.08,62.21,62.06,62.2,37024.0,59.3049,59.4291,59.2858,59.4196,37024.0
2016-08-30 11:00:00,62.19,62.22,62.13,62.14,37137.0,59.41,59.4387,59.3527,59.3623,37137.0
2016-08-30 11:10:00,62.14,62.18,62.05,62.06,31727.0,59.3623,59.4005,59.2763,59.2858,31727.0
2016-08-30 11:20:00,62.07,62.1,62.02,62.08,25834.0,59.2954,59.324,59.2476,59.3049,25834.0
2016-08-30 11:30:00,62.09,62.14,62.02,62.13,31129.0,59.3145,59.3623,59.2476,59.3527,31129.0
2016-08-30 11:40:00,62.14,62.21,62.11,62.21,44410.0,59.3623,59.4291,59.3336,59.4291,44410.0
2016-08-30 11:50:00,62.21,62.27,62.18,62.25,21983.0,59.4291,59.4864,59.4005,59.4673,21983.0
2016-08-30 12:00:00,62.26,62.32,62.23,62.24,24118.0,59.4769,59.5342,59.4482,59.4578,24118.0
2016-08-30 12:10:00,62.24,62.25,62.19,62.21,30872.0,59.4578,59.4673,59.41,59.4291,30872.0
2016-08-30 12:20:00,62.21,62.21,62.12,62.15,20455.0,59.4291,59.4291,59.3431,59.3718,20455.0
2016-08-30 12:30:00,62.15,62.23,62.13,62.15,36062.0,59.3718,59.4482,59.3527,59.3718,36062.0
2016-08-30 12:40:00,62.15,62.15,62.07,62.09,31720.0,59.3718,59.3718,59.2954,59.3145,31720.0
2016-08-30 12:50:00,62.08,62.11,62.05,62.09,24265.0,59.3049,59.3336,59.2763,59.3145,24265.0
2016-08-30 13:00:00,62.08,62.24,62.06,62.23,21598.0,59.3049,59.4578,59.2858,59.4482,21598.0
2016-08-30 13:10:00,62.22,62.23,62.14,62.18,22680.0,59.4387,59.4482,59.3623,59.4005,22680.0
2016-08-30 13:20:00,62.17,62.23,62.16,62.19,21993.0,59.3909,59.4482,59.3814,59.41,21993.0
2016-08-30 13:30:00,62.19,62.21,62.15,62.19,15064.0,59.41,59.4291,59.3718,59.41,15064.0
2016-08-30 13:40:00,62.19,62.26,62.16,62.26,22306.0,59.41,59.4769,59.3814,59.4769,22306.0
2016-08-30 13:50:00,62.25,62.27,62.17,62.19,47029.0,59.4673,59.4864,59.3909,59.41,47029.0
2016-08-30 14:00:00,62.19,62.22,62.13,62.13,21061.0,59.41,59.4387,59.3527,59.3527,21061.0
2016-08-30 14:10:00,62.13,62.15,62.04,62.08,36720.0,59.3527,59.3718,59.2667,59.3049,36720.0
2016-08-30 14:20:00,62.09,62.11,62.08,62.09,38524.0,59.3145,59.3336,59.3049,59.3145,38524.0
2016-08-30 14:30:00,62.09,62.1,62.01,62.05,26423.0,59.3145,59.324,59.2381,59.2763,26423.0
2016-08-30 14:40:00,62.05,62.05,62.01,62.03,20675.0,59.2763,59.2763,59.2381,59.2572,20675.0
2016-08-30 14:50:00,62.03,62.07,62.01,62.05,27056.0,59.2572,59.2954,59.2381,59.2763,27056.0
2016-08-30 15:00:00,62.05,62.05,61.97,61.97,55425.0,59.2763,59.2763,59.1999,59.1999,55425.0
2016-08-30 15:10:00,61.96,61.96,61.88,61.92,51033.0,59.1903,59.1903,59.1139,59.1521,51033.0
2016-08-30 15:20:00,61.92,62.01,61.88,61.99,48361.0,59.1521,59.2381,59.1139,59.219,48361.0
2016-08-30 15:30:00,61.99,62.04,61.93,62.04,69494.0,59.219,59.2667,59.1616,59.2667,69494.0
2016-08-30 15:40:00,62.04,62.04,61.96,61.97,99182.0,59.2667,59.2667,59.1903,59.1999,99182.0
2016-08-30 15:50:00,61.97,61.99,61.86,61.87,292332.0,59.1999,59.219,59.0948,59.1043,292332.0
2016-08-31 09:30:00,61.87,61.97,61.48,61.79,95994.0,59.1043,59.1999,58.7318,59.0279,95994.0
2016-08-31 09:40:00,61.8,61.96,61.74,61.77,69177.0,59.0375,59.1903,58.9801,59.0088,69177.0
2016-08-31 09:50:00,61.79,61.92,61.71,61.89,92259.0,59.0279,59.1521,58.9515,59.1234,92259.0
2016-08-31 10:00:00,61.88,62.05,61.86,61.95,57251.0,59.1139,59.2763,59.0948,59.1807,57251.0
2016-08-31 10:10:00,61.95,62.03,61.91,61.96,42979.0,59.1807,59.2572,59.1425,59.1903,42979.0
2016-08-31 10:20:00,61.97,62.03,61.83,61.83,39126.0,59.1999,59.2572,59.0661,59.0661,39126.0
2016-08-31 10:30:00,61.83,61.9,61.75,61.86,62683.0,59.0661,59.133,58.9897,59.0948,62683.0
2016-08-31 10:40:00,61.86,61.93,61.8,61.83,58899.0,59.0948,59.1616,59.0375,59.0661,58899.0
2016-08-31 10:50:00,61.83,61.87,61.8,61.82,30792.0,59.0661,59.1043,59.0375,59.0566,30792.0
2016-08-31 11:00:00,61.81,61.91,61.8,61.89,44982.0,59.047,59.1425,59.0375,59.1234,44982.0
2016-08-31 11:10:00,61.89,61.91,61.81,61.83,35086.0,59.1234,59.1425,59.047,59.0661,35086.0
2016-08-31 11:20:00,61.83,61.86,61.7,61.71,44789.0,59.0661,59.0948,58.9419,58.9515,44789.0
2016-08-31 11:30:00,61.71,61.73,61.63,61.7,51295.0,58.9515,58.9706,58.8751,58.9419,51295.0
2016-08-31 11:40:00,61.69,61.83,61.66,61.81,36509.0,58.9324,59.0661,58.9037,59.047,36509.0
2016-08-31 11:50:00,61.8,61.86,61.78,61.79,63040.0,59.0375,59.0948,59.0183,59.0279,63040.0
2016-08-31 12:00:00,61.8,61.82,61.71,61.75,56328.0,59.0375,59.0566,58.9515,58.9897,56328.0
2016-08-31 12:10:00,61.75,61.77,61.68,61.71,39981.0,58.9897,59.0088,58.9228,58.9515,39981.0
2016-08-31 12:20:00,61.71,61.74,61.66,61.69,53425.0,58.9515,58.9801,58.9037,58.9324,53425.0
2016-08-31 12:30:00,61.68,61.68,61.57,61.66,104012.0,58.9228,58.9228,58.8177,58.9037,104012.0
2016-08-31 12:40:00,61.66,61.7,61.6,61.61,45130.0,58.9037,58.9419,58.8464,58.8559,45130.0
2016-08-31 12:50:00,61.6,61.65,61.56,61.61,76796.0,58.8464,58.8942,58.8082,58.8559,76796.0
2016-08-31 13:00:00,61.61,61.64,61.54,61.54,52857.0,58.8559,58.8846,58.7891,58.7891,52857.0
2016-08-31 13:10:00,61.55,61.56,61.5,61.54,64989.0,58.7986,58.8082,58.7509,58.7891,64989.0
2016-08-31 13:20:00,61.54,61.63,61.54,61.63,47369.0,58.7891,58.8751,58.7891,58.8751,47369.0
2016-08-31 13:30:00,61.63,61.63,61.59,61.61,32902.0,58.8751,58.8751,58.8368,58.8559,32902.0
2016-08-31 13:40:00,61.61,61.67,61.6,61.6,28378.0,58.8559,58.9133,58.8464,58.8464,28378.0
2016-08-31 13:50:00,61.6,61.65,61.6,61.62,33438.0,58.8464,58.8942,58.8464,58.8655,33438.0
2016-08-31 14:00:00,61.62,61.75,61.62,61.7,43732.0,58.8655,58.9897,58.8655,58.9419,43732.0
2016-08-31 14:10:00,61.7,61.72,61.67,61.68,33331.0,58.9419,58.961,58.9133,58.9228,33331.0
2016-08-31 14:20:00,61.69,61.71,61.65,61.68,32157.0,58.9324,58.9515,58.8942,58.9228,32157.0
2016-08-31 14:30:00,61.68,61.7,61.63,61.63,45810.0,58.9228,58.9419,58.8751,58.8751,45810.0
2016-08-31 14:40:00,61.63,61.64,61.58,61.6,42669.0,58.8751,58.8846,58.8273,58.8464,42669.0
2016-08-31 14:50:00,61.6,61.67,61.59,61.65,42125.0,58.8464,58.9133,58.8368,58.8942,42125.0
2016-08-31 15:00:00,61.64,61.69,61.61,61.67,48967.0,58.8846,58.9324,58.8559,58.9133,48967.0
2016-08-31 15:10:00,61.68,61.71,61.64,61.7,84678.0,58.9228,58.9515,58.8846,58.9419,84678.0
2016-08-31 15:20:00,61.7,61.81,61.67,61.81,107125.0,58.9419,59.047,58.9133,59.047,107125.0
2016-08-31 15:30:00,61.82,61.87,61.79,61.82,77423.0,59.0566,59.1043,59.0279,59.0566,77423.0
2016-08-31 15:40:00,61.82,61.94,61.82,61.91,158892.0,59.0566,59.1712,59.0566,59.1425,158892.0
2016-08-31 15:50:00,61.91,61.96,61.9,61.93,438556.0,59.1425,59.1903,59.133,59.1616,438556.0
2016-09-01 09:30:00,61.93,61.95,61.76,61.91,44344.0,59.1616,59.1807,58.9992,59.1425,44344.0
2016-09-01 09:40:00,61.9,61.9,61.77,61.78,37484.0,59.133,59.133,59.0088,59.0183,37484.0
2016-09-01 09:50:00,61.76,61.81,61.62,61.79,56852.0,58.9992,59.047,58.8655,59.0279,56852.0
2016-09-01 10:00:00,61.8,62.17,61.77,62.15,66939.0,59.0375,59.3909,59.0088,59.3718,66939.0
2016-09-01 10:10:00,62.14,62.21,62.01,62.01,64410.0,59.3623,59.4291,59.2381,59.2381,64410.0
2016-09-01 10:20:00,62.01,62.07,61.9,61.95,72187.0,59.2381,59.2954,59.133,59.1807,72187.0
2016-09-01 10:30:00,61.96,61.97,61.82,61.85,55501.0,59.1903,59.1999,59.0566,59.0852,55501.0
2016-09-01 10:40:00,61.85,61.91,61.8,61.9,36560.0,59.0852,59.1425,59.0375,59.133,36560.0
2016-09-01 10:50:00,61.89,61.96,61.87,61.89,41560.0,59.1234,59.1903,59.1043,59.1234,41560.0
2016-09-01 11:00:00,61.89,62.01,61.85,61.91,46505.0,59.1234,59.2381,59.0852,59.1425,46505.0
2016-09-01 11:10:00,61.92,61.99,61.87,61.98,39446.0,59.1521,59.219,59.1043,59.2094,39446.0
2016-09-01 11:20:00,61.98,62.04,61.89,61.91,48249.0,59.2094,59.2667,59.1234,59.1425,48249.0
2016-09-01 11:30:00,61.9,61.92,61.8,61.9,42699.0,59.133,59.1521,59.0375,59.133,42699.0
2016-09-01 11:40:00,61.9,61.94,61.88,61.9,28685.0,59.133,59.1712,59.1139,59.133,28685.0
2016-09-01 11:50:00,61.9,61.94,61.87,61.94,28133.0,59.133,59.1712,59.1043,59.1712,28133.0
2016-09-01 12:00:00,61.93,61.97,61.91,61.93,31464.0,59.1616,59.1999,59.1425,59.1616,31464.0
2016-09-01 12:10:00,61.94,61.94,61.87,61.87,26413.0,59.1712,59.1712,59.1043,59.1043,26413.0
2016-09-01 12:20:00,61.87,61.98,61.85,61.94,39765.0,59.1043,59.2094,59.0852,59.1712,39765.0
2016-09-01 12:30:00,61.94,62.05,61.93,62.0,30402.0,59.1712,59.2763,59.1616,59.2285,30402.0
2016-09-01 12:40:00,62.01,62.01,61.93,61.94,28002.0,59.2381,59.2381,59.1616,59.1712,28002.0
2016-09-01 12:50:00,61.94,61.96,61.9,61.91,28031.0,59.1712,59.1903,59.133,59.1425,28031.0
2016-09-01 13:00:00,61.91,61.95,61.91,61.92,25275.0,59.1425,59.1807,59.1425,59.1521,25275.0
2016-09-01 13:10:00,61.92,61.93,61.88,61.9,22891.0,59.1521,59.1616,59.1139,59.133,22891.0
2016-09-01 13:20:00,61.9,61.92,61.87,61.91,20366.0,59.133,59.1521,59.1043,59.1425,20366.0
2016-09-01 13:30:00,61.9,61.91,61.87,61.88,16802.0,59.133,59.1425,59.1043,59.1139,16802.0
2016-09-01 13:40:00,61.88,61.91,61.86,61.91,17436.0,59.1139,59.1425,59.0948,59.1425,17436.0
2016-09-01 13:50:00,61.91,61.94,61.89,61.92,17296.0,59.1425,59.1712,59.1234,59.1521,17296.0
2016-09-01 14:00:00,61.92,61.92,61.89,61.92,18383.0,59.1521,59.1521,59.1234,59.1521,18383.0
2016-09-01 14:10:00,61.92,61.93,61.85,61.88,26417.0,59.1521,59.1616,59.0852,59.1139,26417.0
2016-09-01 14:20:00,61.87,61.97,61.84,61.97,17379.0,59.1043,59.1999,59.0757,59.1999,17379.0
2016-09-01 14:30:00,61.97,62.0,61.91,61.93,20867.0,59.1999,59.2285,59.1425,59.1616,20867.0
2016-09-01 14:40:00,61.93,62.03,61.92,61.98,24635.0,59.1616,59.2572,59.1521,59.2094,24635.0
2016-09-01 14:50:00,61.98,61.99,61.94,61.97,23017.0,59.2094,59.219,59.1712,59.1999,23017.0
2016-09-01 15:00:00,61.97,61.98,61.88,61.91,33073.0,59.1999,59.2094,59.1139,59.1425,33073.0
2016-09-01 15:10:00,61.91,61.92,61.86,61.88,35518.0,59.1425,59.1521,59.0948,59.1139,35518.0
2016-09-01 15:20:00,61.88,61.9,61.83,61.84,50295.0,59.1139,59.133,59.0661,59.0757,50295.0
2016-09-01 15:30:00,61.84,61.85,61.72,61.73,75895.0,59.0757,59.0852,58.961,58.9706,75895.0
2016-09-01 15:40:00,61.74,61.81,61.73,61.77,127630.0,58.9801,59.047,58.9706,59.0088,127630.0
2016-09-01 15:50:00,61.78,61.84,61.76,61.8,225790.0,59.0183,59.0757,58.9992,59.0375,225790.0
2016-09-02 09:30:00,61.76,62.56,61.76,62.48,107821.0,58.9992,59.7635,58.9992,59.6871,107821.0
2016-09-02 09:40:00,62.45,62.51,62.34,62.39,54696.0,59.6584,59.7157,59.5533,59.6011,54696.0
2016-09-02 09:50:00,62.39,62.46,62.3,62.36,45431.0,59.6011,59.6679,59.5151,59.5724,45431.0
2016-09-02 10:00:00,62.35,62.37,62.16,62.18,60847.0,59.5629,59.582,59.3814,59.4005,60847.0
2016-09-02 10:10:00,62.18,62.18,61.94,62.0,55295.0,59.4005,59.4005,59.1712,59.2285,55295.0
2016-09-02 10:20:00,62.01,62.08,61.91,61.93,74001.0,59.2381,59.3049,59.1425,59.1616,74001.0
2016-09-02 10:30:00,61.94,61.94,61.76,61.79,55013.0,59.1712,59.1712,58.9992,59.0279,55013.0
2016-09-02 10:40:00,61.78,61.83,61.64,61.64,71533.0,59.0183,59.0661,58.8846,58.8846,71533.0
2016-09-02 10:50:00,61.64,61.77,61.64,61.69,43888.0,58.8846,59.0088,58.8846,58.9324,43888.0
2016-09-02 11:00:00,61.7,61.88,61.7,61.88,52645.0,58.9419,59.1139,58.9419,59.1139,52645.0
2016-09-02 11:10:00,61.88,61.88,61.82,61.88,29651.0,59.1139,59.1139,59.0566,59.1139,29651.0
2016-09-02 11:20:00,61.88,61.88,61.8,61.83,26611.0,59.1139,59.1139,59.0375,59.0661,26611.0
2016-09-02 11:30:00,61.83,61.84,61.76,61.79,25079.0,59.0661,59.0757,58.9992,59.0279,25079.0
2016-09-02 11:40:00,61.79,61.79,61.74,61.77,20392.0,59.0279,59.0279,58.9801,59.0088,20392.0
2016-09-02 11:50:00,61.76,61.82,61.75,61.81,12668.0,58.9992,59.0566,58.9897,59.047,12668.0
2016-09-02 12:00:00,61.82,61.86,61.8,61.84,29738.0,59.0566,59.0948,59.0375,59.0757,29738.0
2016-09-02 12:10:00,61.85,61.86,61.79,61.85,39953.0,59.0852,59.0948,59.0279,59.0852,39953.0
2016-09-02 12:20:00,61.85,61.94,61.85,61.94,14073.0,59.0852,59.1712,59.0852,59.1712,14073.0
2016-09-02 12:30:00,61.94,62.03,61.93,62.02,41146.0,59.1712,59.2572,59.1616,59.2476,41146.0
2016-09-02 12:40:00,62.02,62.09,62.01,62.09,37258.0,59.2476,59.3145,59.2381,59.3145,37258.0
2016-09-02 12:50:00,62.09,62.14,62.08,62.09,28388.0,59.3145,59.3623,59.3049,59.3145,28388.0
2016-09-02 13:00:00,62.09,62.18,62.07,62.15,24403.0,59.3145,59.4005,59.2954,59.3718,24403.0
2016-09-02 13:10:00,62.16,62.2,62.1,62.1,22350.0,59.3814,59.4196,59.324,59.324,22350.0
2016-09-02 13:20:00,62.1,62.15,62.08,62.1,42024.0,59.324,59.3718,59.3049,59.324,42024.0
2016-09-02 13:30:00,62.1,62.11,61.99,62.02,33119.0,59.324,59.3336,59.219,59.2476,33119.0
2016-09-02 13:40:00,62.02,62.1,62.0,62.07,29220.0,59.2476,59.324,59.2285,59.2954,29220.0
2016-09-02 13:50:00,62.07,62.18,62.07,62.16,38322.0,59.2954,59.4005,59.2954,59.3814,38322.0
2016-09-02 14:00:00,62.16,62.18,62.12,62.14,36632.0,59.3814,59.4005,59.3431,59.3623,36632.0
2016-09-02 14:10:00,62.14,62.16,62.11,62.14,37283.0,59.3623,59.3814,59.3336,59.3623,37283.0
2016-09-02 14:20:00,62.14,62.2,62.13,62.16,41700.0,59.3623,59.4196,59.3527,59.3814,41700.0
2016-09-02 14:30:00,62.16,62.2,62.14,62.2,21987.0,59.3814,59.4196,59.3623,59.4196,21987.0
2016-09-02 14:40:00,62.21,62.26,62.21,62.24,20884.0,59.4291,59.4769,59.4291,59.4578,20884.0
2016-09-02 14:50:00,62.25,62.3,62.24,62.28,22480.0,59.4673,59.5151,59.4578,59.496,22480.0
2016-09-02 15:00:00,62.29,62.32,62.25,62.27,22608.0,59.5055,59.5342,59.4673,59.4864,22608.0
2016-09-02 15:10:00,62.27,62.31,62.24,62.31,28867.0,59.4864,59.5247,59.4578,59.5247,28867.0
2016-09-02 15:20:00,62.31,62.32,62.25,62.3,28140.0,59.5247,59.5342,59.4673,59.5151,28140.0
2016-09-02 15:30:00,62.29,62.39,62.27,62.38,49791.0,59.5055,59.6011,59.4864,59.5915,49791.0
2016-09-02 15:40:00,62.38,62.45,62.33,62.34,53920.0,59.5915,59.6584,59.5438,59.5533,53920.0
2016-09-02 15:50:00,62.34,62.4,62.32,62.35,431318.0,59.5533,59.6106,59.5342,59.5629,431318.0
2016-09-06 09:30:00,62.57,63.36,62.57,62.69,120072.0,59.773,60.5277,59.773,59.8877,120072.0
2016-09-06 09:40:00,62.68,62.79,62.51,62.74,55448.0,59.8781,59.9832,59.7157,59.9354,55448.0
2016-09-06 09:50:00,62.71,62.71,62.55,62.67,40387.0,59.9068,59.9068,59.7539,59.8686,40387.0
2016-09-06 10:00:00,62.63,62.81,62.59,62.64,94362.0,59.8303,60.0023,59.7921,59.8399,94362.0
2016-09-06 10:10:00,62.64,62.75,62.62,62.71,27672.0,59.8399,59.945,59.8208,59.9068,27672.0
2016-09-06 10:20:00,62.72,62.85,62.7,62.82,34184.0,59.9163,60.0405,59.8972,60.0119,34184.0
2016-09-06 10:30:00,62.83,62.99,62.83,62.98,35301.0,60.0214,60.1743,60.0214,60.1647,35301.0
2016-09-06 10:40:00,62.97,63.06,62.94,63.0,41896.0,60.1552,60.2411,60.1265,60.1838,41896.0
2016-09-06 10:50:00,63.0,63.04,62.88,62.93,52142.0,60.1838,60.222,60.0692,60.1169,52142.0
2016-09-06 11:00:00,62.93,63.0,62.88,62.9,38660.0,60.1169,60.1838,60.0692,60.0883,38660.0
2016-09-06 11:10:00,62.9,62.95,62.86,62.91,35655.0,60.0883,60.136,60.0501,60.0978,35655.0
2016-09-06 11:20:00,62.92,62.96,62.9,62.91,35069.0,60.1074,60.1456,60.0883,60.0978,35069.0
2016-09-06 11:30:00,62.93,62.96,62.9,62.95,57503.0,60.1169,60.1456,60.0883,60.136,57503.0
2016-09-06 11:40:00,62.95,63.02,62.93,63.0,59839.0,60.136,60.2029,60.1169,60.1838,59839.0
2016-09-06 11:50:00,63.01,63.02,62.95,63.0,21260.0,60.1934,60.2029,60.136,60.1838,21260.0
2016-09-06 12:00:00,63.0,63.03,62.94,62.97,24130.0,60.1838,60.2125,60.1265,60.1552,24130.0
2016-09-06 12:10:00,62.96,63.01,62.95,62.99,18660.0,60.1456,60.1934,60.136,60.1743,18660.0
2016-09-06 12:20:00,62.99,63.01,62.94,63.01,22743.0,60.1743,60.1934,60.1265,60.1934,22743.0
2016-09-06 12:30:00,63.0,63.04,62.95,62.97,36854.0,60.1838,60.222,60.136,60.1552,36854.0
2016-09-06 12:40:00,62.97,63.01,62.92,62.94,30692.0,60.1552,60.1934,60.1074,60.1265,30692.0
2016-09-06 12:50:00,62.94,62.95,62.88,62.91,24698.0,60.1265,60.136,60.0692,60.0978,24698.0
2016-09-06 13:00:00,62.92,62.92,62.85,62.91,22702.0,60.1074,60.1074,60.0405,60.0978,22702.0
2016-09-06 13:10:00,62.91,62.98,62.89,62.98,16214.0,60.0978,60.1647,60.0787,60.1647,16214.0
2016-09-06 13:20:00,62.98,62.98,62.9,62.93,14900.0,60.1647,60.1647,60.0883,60.1169,14900.0
2016-09-06 13:30:00,62.92,62.95,62.89,62.95,21293.0,60.1074,60.136,60.0787,60.136,21293.0
2016-09-06 13:40:00,62.96,62.98,62.93,62.97,15363.0,60.1456,60.1647,60.1169,60.1552,15363.0
2016-09-06 13:50:00,62.97,62.98,62.89,62.93,24676.0,60.1552,60.1647,60.0787,60.1169,24676.0
2016-09-06 14:00:00,62.93,62.98,62.91,62.94,20478.0,60.1169,60.1647,60.0978,60.1265,20478.0
2016-09-06 14:10:00,62.94,62.97,62.92,62.96,17788.0,60.1265,60.1552,60.1074,60.1456,17788.0
2016-09-06 14:20:00,62.96,62.99,62.93,62.96,20205.0,60.1456,60.1743,60.1169,60.1456,20205.0
2016-09-06 14:30:00,62.96,62.97,62.89,62.93,26569.0,60.1456,60.1552,60.0787,60.1169,26569.0
2016-09-06 14:40:00,62.93,62.94,62.87,62.88,15791.0,60.1169,60.1265,60.0596,60.0692,15791.0
2016-09-06 14:50:00,62.87,62.89,62.87,62.88,16065.0,60.0596,60.0787,60.0596,60.0692,16065.0
2016-09-06 15:00:00,62.88,62.89,62.85,62.85,21031.0,60.0692,60.0787,60.0405,60.0405,21031.0
2016-09-06 15:10:00,62.86,62.87,62.79,62.82,36191.0,60.0501,60.0596,59.9832,60.0119,36191.0
2016-09-06 15:20:00,62.82,62.89,62.82,62.89,29210.0,60.0119,60.0787,60.0119,60.0787,29210.0
2016-09-06 15:30:00,62.89,62.98,62.88,62.98,51743.0,60.0787,60.1647,60.0692,60.1647,51743.0
2016-09-06 15:40:00,62.98,63.02,62.92,62.96,134101.0,60.1647,60.2029,60.1074,60.1456,134101.0
2016-09-06 15:50:00,62.95,62.99,62.93,62.96,230686.0,60.136,60.1743,60.1169,60.1456,230686.0
2016-09-07 09:30:00,62.81,62.85,62.47,62.59,59791.0,60.0023,60.0405,59.6775,59.7921,59791.0
2016-09-07 09:40:00,62.59,62.69,62.56,62.56,26601.0,59.7921,59.8877,59.7635,59.7635,26601.0
2016-09-07 09:50:00,62.57,62.74,62.55,62.62,76864.0,59.773,59.9354,59.7539,59.8208,76864.0
2016-09-07 10:00:00,62.62,62.68,62.52,62.6,46296.0,59.8208,59.8781,59.7253,59.8017,46296.0
2016-09-07 10:10:00,62.59,62.76,62.59,62.74,145651.0,59.7921,59.9545,59.7921,59.9354,145651.0
2016-09-07 10:20:00,62.73,62.78,62.68,62.73,41036.0,59.9259,59.9736,59.8781,59.9259,41036.0
2016-09-07 10:30:00,62.72,62.76,62.66,62.73,21787.0,59.9163,59.9545,59.859,59.9259,21787.0
2016-09-07 10:40:00,62.73,62.82,62.71,62.82,53945.0,59.9259,60.0119,59.9068,60.0119,53945.0
2016-09-07 10:50:00,62.83,62.86,62.79,62.82,29141.0,60.0214,60.0501,59.9832,60.0119,29141.0
2016-09-07 11:00:00,62.82,62.84,62.74,62.79,20618.0,60.0119,60.031,59.9354,59.9832,20618.0
2016-09-07 11:10:00,62.8,62.8,62.72,62.72,23262.0,59.9928,59.9928,59.9163,59.9163,23262.0
2016-09-07 11:20:00,62.72,62.8,62.71,62.8,18167.0,59.9163,59.9928,59.9068,59.9928,18167.0
2016-09-07 11:30:00,62.8,62.82,62.77,62.8,16916.0,59.9928,60.0119,59.9641,59.9928,16916.0
2016-09-07 11:40:00,62.81,62.82,62.78,62.81,19912.0,60.0023,60.0119,59.9736,60.0023,19912.0
2016-09-07 11:50:00,62.82,62.89,62.82,62.88,17904.0,60.0119,60.0787,60.0119,60.0692,17904.0
2016-09-07 12:00:00,62.87,62.89,62.84,62.88,25829.0,60.0596,60.0787,60.031,60.0692,25829.0
2016-09-07 12:10:00,62.89,62.89,62.84,62.85,19478.0,60.0787,60.0787,60.031,60.0405,19478.0
2016-09-07 12:20:00,62.85,62.9,62.83,62.9,16022.0,60.0405,60.0883,60.0214,60.0883,16022.0
2016-09-07 12:30:00,62.9,62.94,62.87,62.92,12042.0,60.0883,60.1265,60.0596,60.1074,12042.0
2016-09-07 12:40:00,62.93,63.03,62.93,63.03,19403.0,60.1169,60.2125,60.1169,60.2125,19403.0
2016-09-07 12:50:00,63.02,63.02,62.91,62.95,21426.0,60.2029,60.2029,60.0978,60.136,21426.0
2016-09-07 13:00:00,62.94,63.0,62.9,62.99,32070.0,60.1265,60.1838,60.0883,60.1743,32070.0
2016-09-07 13:10:00,62.99,62.99,62.91,62.94,15041.0,60.1743,60.1743,60.0978,60.1265,15041.0
2016-09-07 13:20:00,62.93,62.94,62.86,62.9,16863.0,60.1169,60.1265,60.0501,60.0883,16863.0
2016-09-07 13:30:00,62.9,62.92,62.87,62.89,17539.0,60.0883,60.1074,60.0596,60.0787,17539.0
2016-09-07 13:40:00,62.89,62.91,62.82,62.85,54237.0,60.0787,60.0978,60.0119,60.0405,54237.0
2016-09-07 13:50:00,62.85,62.89,62.82,62.85,31976.0,60.0405,60.0787,60.0119,60.0405,31976.0
2016-09-07 14:00:00,62.85,62.89,62.82,62.85,43669.0,60.0405,60.0787,60.0119,60.0405,43669.0
2016-09-07 14:10:00,62.85,62.92,62.83,62.91,36836.0,60.0405,60.1074,60.0214,60.0978,36836.0
2016-09-07 14:20:00,62.91,62.96,62.88,62.95,26521.0,60.0978,60.1456,60.0692,60.136,26521.0
2016-09-07 14:30:00,62.95,62.97,62.9,62.94,20258.0,60.136,60.1552,60.0883,60.1265,20258.0
2016-09-07 14:40:00,62.94,62.96,62.89,62.95,22023.0,60.1265,60.1456,60.0787,60.136,22023.0
2016-09-07 14:50:00,62.95,62.99,62.94,62.98,29215.0,60.136,60.1743,60.1265,60.1647,29215.0
2016-09-07 15:00:00,62.99,63.01,62.97,62.99,33793.0,60.1743,60.1934,60.1552,60.1743,33793.0
2016-09-07 15:10:00,62.99,63.01,62.96,62.98,35004.0,60.1743,60.1934,60.1456,60.1647,35004.0
2016-09-07 15:20:00,62.98,62.99,62.95,62.95,42543.0,60.1647,60.1743,60.136,60.136,42543.0
2016-09-07 15:30:00,62.95,62.95,62.9,62.9,56008.0,60.136,60.136,60.0883,60.0883,56008.0
2016-09-07 15:40:00,62.9,62.96,62.89,62.9,93743.0,60.0883,60.1456,60.0787,60.0883,93743.0
2016-09-07 15:50:00,62.9,62.91,62.86,62.89,183534.0,60.0883,60.0978,60.0501,60.0787,183534.0
2016-09-08 09:30:00,62.7,63.02,62.63,62.76,28279.0,59.8972,60.2029,59.8303,59.9545,28279.0
2016-09-08 09:40:00,62.76,62.87,62.73,62.84,29642.0,59.9545,60.0596,59.9259,60.031,29642.0
2016-09-08 09:50:00,62.85,62.98,62.85,62.9,89051.0,60.0405,60.1647,60.0405,60.0883,89051.0
2016-09-08 10:00:00,62.9,63.06,62.88,62.97,34027.0,60.0883,60.2411,60.0692,60.1552,34027.0
2016-09-08 10:10:00,62.96,63.13,62.96,63.13,22723.0,60.1456,60.308,60.1456,60.308,22723.0
2016-09-08 10:20:00,63.13,63.13,63.02,63.03,22047.0,60.308,60.308,60.2029,60.2125,22047.0
2016-09-08 10:30:00,63.04,63.14,63.02,63.1,25568.0,60.222,60.3176,60.2029,60.2793,25568.0
2016-09-08 10:40:00,63.1,63.16,63.06,63.09,20561.0,60.2793,60.3367,60.2411,60.2698,20561.0
2016-09-08 10:50:00,63.08,63.08,63.03,63.04,14274.0,60.2602,60.2602,60.2125,60.222,14274.0
2016-09-08 11:00:00,63.03,63.08,62.97,63.04,22640.0,60.2125,60.2602,60.1552,60.222,22640.0
2016-09-08 11:10:00,63.05,63.1,62.91,62.93,29318.0,60.2316,60.2793,60.0978,60.1169,29318.0
2016-09-08 11:20:00,62.94,62.94,62.84,62.87,20441.0,60.1265,60.1265,60.031,60.0596,20441.0
2016-09-08 11:30:00,62.89,62.89,62.81,62.84,31218.0,60.0787,60.0787,60.0023,60.031,31218.0
2016-09-08 11:40:00,62.83,62.84,62.74,62.81,22707.0,60.0214,60.031,59.9354,60.0023,22707.0
2016-09-08 11:50:00,62.83,62.87,62.78,62.78,13781.0,60.0214,60.0596,59.9736,59.9736,13781.0
2016-09-08 12:00:00,62.78,62.83,62.73,62.75,30218.0,59.9736,60.0214,59.9259,59.945,30218.0
2016-09-08 12:10:00,62.74,62.78,62.72,62.74,54139.0,59.9354,59.9736,59.9163,59.9354,54139.0
2016-09-08 12:20:00,62.74,62.81,62.74,62.79,19034.0,59.9354,60.0023,59.9354,59.9832,19034.0
2016-09-08 12:30:00,62.78,62.79,62.73,62.77,29668.0,59.9736,59.9832,59.9259,59.9641,29668.0
2016-09-08 12:40:00,62.77,62.84,62.74,62.84,18479.0,59.9641,60.031,59.9354,60.031,18479.0
2016-09-08 12:50:00,62.83,62.86,62.81,62.83,15163.0,60.0214,60.0501,60.0023,60.0214,15163.0
2016-09-08 13:00:00,62.84,62.84,62.78,62.81,9712.0,60.031,60.031,59.9736,60.0023,9712.0
2016-09-08 13:10:00,62.81,62.84,62.79,62.84,10017.0,60.0023,60.031,59.9832,60.031,10017.0
2016-09-08 13:20:00,62.84,62.89,62.83,62.88,10847.0,60.031,60.0787,60.0214,60.0692,10847.0
2016-09-08 13:30:00,62.87,62.89,62.85,62.89,14097.0,60.0596,60.0787,60.0405,60.0787,14097.0
2016-09-08 13:40:00,62.89,62.93,62.88,62.91,12662.0,60.0787,60.1169,60.0692,60.0978,12662.0
2016-09-08 13:50:00,62.9,62.99,62.9,62.98,11685.0,60.0883,60.1743,60.0883,60.1647,11685.0
2016-09-08 14:00:00,62.97,62.97,62.9,62.93,20770.0,60.1552,60.1552,60.0883,60.1169,20770.0
2016-09-08 14:10:00,62.92,63.0,62.92,62.96,16905.0,60.1074,60.1838,60.1074,60.1456,16905.0
2016-09-08 14:20:00,62.97,63.03,62.96,62.96,15150.0,60.1552,60.2125,60.1456,60.1456,15150.0
2016-09-08 14:30:00,62.96,63.0,62.95,62.97,11845.0,60.1456,60.1838,60.136,60.1552,11845.0
2016-09-08 14:40:00,62.96,63.07,62.95,63.06,14662.0,60.1456,60.2507,60.136,60.2411,14662.0
2016-09-08 14:50:00,63.05,63.05,62.99,62.99,13902.0,60.2316,60.2316,60.1743,60.1743,13902.0
2016-09-08 15:00:00,63.0,63.05,62.99,62.99,23002.0,60.1838,60.2316,60.1743,60.1743,23002.0
2016-09-08 15:10:00,63.0,63.06,62.99,63.03,17704.0,60.1838,60.2411,60.1743,60.2125,17704.0
2016-09-08 15:20:00,63.02,63.05,63.0,63.02,20516.0,60.2029,60.2316,60.1838,60.2029,20516.0
2016-09-08 15:30:00,63.02,63.12,63.01,63.12,43244.0,60.2029,60.2984,60.1934,60.2984,43244.0
2016-09-08 15:40:00,63.12,63.13,63.09,63.09,68497.0,60.2984,60.308,60.2698,60.2698,68497.0
2016-09-08 15:50:00,63.09,63.13,63.07,63.07,188237.0,60.2698,60.308,60.2507,60.2507,188237.0
2016-09-09 09:30:00,62.58,62.73,61.98,62.08,65509.0,59.7826,59.9259,59.2094,59.3049,65509.0
2016-09-09 09:40:00,62.07,62.22,62.06,62.11,44857.0,59.2954,59.4387,59.2858,59.3336,44857.0
2016-09-09 09:50:00,62.11,62.14,61.77,61.79,42916.0,59.3336,59.3623,59.0088,59.0279,42916.0
2016-09-09 10:00:00,61.79,61.81,61.69,61.76,51800.0,59.0279,59.047,58.9324,58.9992,51800.0
2016-09-09 10:10:00,61.72,61.96,61.59,61.74,63838.0,58.961,59.1903,58.8368,58.9801,63838.0
2016-09-09 10:20:00,61.74,61.74,61.61,61.62,29449.0,58.9801,58.9801,58.8559,58.8655,29449.0
2016-09-09 10:30:00,61.63,61.66,61.49,61.53,27177.0,58.8751,58.9037,58.7413,58.7795,27177.0
2016-09-09 10:40:00,61.54,61.56,61.41,61.45,26727.0,58.7891,58.8082,58.6649,58.7031,26727.0
2016-09-09 10:50:00,61.45,61.57,61.45,61.56,21599.0,58.7031,58.8177,58.7031,58.8082,21599.0
2016-09-09 11:00:00,61.56,61.57,61.49,61.57,16930.0,58.8082,58.8177,58.7413,58.8177,16930.0
2016-09-09 11:10:00,61.56,61.57,61.47,61.51,27386.0,58.8082,58.8177,58.7222,58.7604,27386.0
2016-09-09 11:20:00,61.51,61.78,61.5,61.78,27797.0,58.7604,59.0183,58.7509,59.0183,27797.0
2016-09-09 11:30:00,61.77,61.77,61.7,61.73,21565.0,59.0088,59.0088,58.9419,58.9706,21565.0
2016-09-09 11:40:00,61.73,61.74,61.62,61.68,31637.0,58.9706,58.9801,58.8655,58.9228,31637.0
2016-09-09 11:50:00,61.68,61.69,61.59,61.62,28519.0,58.9228,58.9324,58.8368,58.8655,28519.0
2016-09-09 12:00:00,61.63,61.63,61.53,61.55,41361.0,58.8751,58.8751,58.7795,58.7986,41361.0
2016-09-09 12:10:00,61.56,61.6,61.51,61.54,36263.0,58.8082,58.8464,58.7604,58.7891,36263.0
2016-09-09 12:20:00,61.53,61.61,61.52,61.57,26229.0,58.7795,58.8559,58.77,58.8177,26229.0
2016-09-09 12:30:00,61.58,61.61,61.55,61.58,21929.0,58.8273,58.8559,58.7986,58.8273,21929.0
2016-09-09 12:40:00,61.58,61.64,61.55,61.63,21093.0,58.8273,58.8846,58.7986,58.8751,21093.0
2016-09-09 12:50:00,61.63,61.64,61.54,61.58,17877.0,58.8751,58.8846,58.7891,58.8273,17877.0
2016-09-09 13:00:00,61.58,61.58,61.46,61.5,62839.0,58.8273,58.8273,58.7127,58.7509,62839.0
2016-09-09 13:10:00,61.51,61.51,61.3,61.32,98298.0,58.7604,58.7604,58.5598,58.5789,98298.0
2016-09-09 13:20:00,61.32,61.41,61.32,61.41,89693.0,58.5789,58.6649,58.5789,58.6649,89693.0
2016-09-09 13:30:00,61.41,61.42,61.34,61.35,49211.0,58.6649,58.6744,58.598,58.6076,49211.0
2016-09-09 13:40:00,61.34,61.35,61.2,61.24,27293.0,58.598,58.6076,58.4643,58.5025,27293.0
2016-09-09 13:50:00,61.24,61.36,61.19,61.36,33443.0,58.5025,58.6171,58.4547,58.6171,33443.0
2016-09-09 14:00:00,61.37,61.44,61.34,61.4,79803.0,58.6267,58.6935,58.598,58.6553,79803.0
2016-09-09 14:10:00,61.4,61.46,61.36,61.39,48721.0,58.6553,58.7127,58.6171,58.6458,48721.0
2016-09-09 14:20:00,61.38,61.45,61.37,61.45,34023.0,58.6362,58.7031,58.6267,58.7031,34023.0
2016-09-09 14:30:00,61.46,61.48,61.39,61.46,29697.0,58.7127,58.7318,58.6458,58.7127,29697.0
2016-09-09 14:40:00,61.46,61.46,61.31,61.34,106483.0,58.7127,58.7127,58.5694,58.598,106483.0
2016-09-09 14:50:00,61.35,61.46,61.34,61.4,67637.0,58.6076,58.7127,58.598,58.6553,67637.0
2016-09-09 15:00:00,61.4,61.43,61.34,61.36,60814.0,58.6553,58.684,58.598,58.6171,60814.0
2016-09-09 15:10:00,61.36,61.42,61.33,61.36,126800.0,58.6171,58.6744,58.5885,58.6171,126800.0
2016-09-09 15:20:00,61.36,61.41,61.31,61.34,65510.0,58.6171,58.6649,58.5694,58.598,65510.0
2016-09-09 15:30:00,61.33,61.35,61.13,61.16,80139.0,58.5885,58.6076,58.3974,58.4261,80139.0
2016-09-09 15:40:00,61.15,61.16,60.86,60.92,131180.0,58.4165,58.4261,58.1395,58.1968,131180.0
2016-09-09 15:50:00,60.92,61.04,60.81,60.84,230359.0,58.1968,58.3114,58.0917,58.1204,230359.0
2016-09-12 09:30:00,60.74,61.13,60.74,61.05,91573.0,58.0248,58.3974,58.0248,58.321,91573.0
2016-09-12 09:40:00,61.04,61.23,61.0,61.1,168133.0,58.3114,58.4929,58.2732,58.3687,168133.0
2016-09-12 09:50:00,61.08,61.31,61.02,61.24,112322.0,58.3496,58.5694,58.2923,58.5025,112322.0
2016-09-12 10:00:00,61.24,61.33,61.16,61.25,108207.0,58.5025,58.5885,58.4261,58.512,108207.0
2016-09-12 10:10:00,61.24,61.25,61.05,61.15,61146.0,58.5025,58.512,58.321,58.4165,61146.0
2016-09-12 10:20:00,61.13,61.19,61.09,61.12,74057.0,58.3974,58.4547,58.3592,58.3878,74057.0
2016-09-12 10:30:00,61.13,61.14,60.95,61.0,46289.0,58.3974,58.407,58.2254,58.2732,46289.0
2016-09-12 10:40:00,61.01,61.05,60.94,60.94,39096.0,58.2828,58.321,58.2159,58.2159,39096.0
2016-09-12 10:50:00,60.94,60.95,60.87,60.95,75173.0,58.2159,58.2254,58.149,58.2254,75173.0
2016-09-12 11:00:00,60.96,60.98,60.9,60.93,33006.0,58.235,58.2541,58.1777,58.2063,33006.0
2016-09-12 11:10:00,60.95,60.96,60.83,60.86,27525.0,58.2254,58.235,58.1108,58.1395,27525.0
2016-09-12 11:20:00,60.87,60.89,60.78,60.79,32170.0,58.149,58.1681,58.063,58.0726,32170.0
2016-09-12 11:30:00,60.8,60.97,60.79,60.94,39208.0,58.0822,58.2446,58.0726,58.2159,39208.0
2016-09-12 11:40:00,60.94,61.02,60.91,61.0,36453.0,58.2159,58.2923,58.1872,58.2732,36453.0
2016-09-12 11:50:00,61.0,61.03,60.96,60.96,77647.0,58.2732,58.3019,58.235,58.235,77647.0
2016-09-12 12:00:00,60.96,60.99,60.92,60.98,18170.0,58.235,58.2637,58.1968,58.2541,18170.0
2016-09-12 12:10:00,60.98,61.01,60.95,61.01,27421.0,58.2541,58.2828,58.2254,58.2828,27421.0
2016-09-12 12:20:00,61.01,61.04,60.99,61.04,24160.0,58.2828,58.3114,58.2637,58.3114,24160.0
2016-09-12 12:30:00,61.04,61.06,61.01,61.04,31420.0,58.3114,58.3305,58.2828,58.3114,31420.0
2016-09-12 12:40:00,61.04,61.06,60.94,60.95,22009.0,58.3114,58.3305,58.2159,58.2254,22009.0
2016-09-12 12:50:00,60.96,61.1,60.96,61.1,39745.0,58.235,58.3687,58.235,58.3687,39745.0
2016-09-12 13:00:00,61.08,61.19,61.07,61.16,32977.0,58.3496,58.4547,58.3401,58.4261,32977.0
2016-09-12 13:10:00,61.17,61.43,61.13,61.25,97193.0,58.4356,58.684,58.3974,58.512,97193.0
2016-09-12 13:20:00,61.25,61.32,61.13,61.15,69355.0,58.512,58.5789,58.3974,58.4165,69355.0
2016-09-12 13:30:00,61.16,61.21,61.03,61.18,48253.0,58.4261,58.4738,58.3019,58.4452,48253.0
2016-09-12 13:40:00,61.2,61.37,61.06,61.37,33144.0,58.4643,58.6267,58.3305,58.6267,33144.0
2016-09-12 13:50:00,61.34,61.41,61.3,61.4,31366.0,58.598,58.6649,58.5598,58.6553,31366.0
2016-09-12 14:00:00,61.4,61.52,61.37,61.49,53293.0,58.6553,58.77,58.6267,58.7413,53293.0
2016-09-12 14:10:00,61.49,61.63,61.45,61.6,43275.0,58.7413,58.8751,58.7031,58.8464,43275.0
2016-09-12 14:20:00,61.6,61.62,61.48,61.5,44773.0,58.8464,58.8655,58.7318,58.7509,44773.0
2016-09-12 14:30:00,61.5,61.6,61.46,61.58,51850.0,58.7509,58.8464,58.7127,58.8273,51850.0
2016-09-12 14:40:00,61.59,61.64,61.46,61.49,45225.0,58.8368,58.8846,58.7127,58.7413,45225.0
2016-09-12 14:50:00,61.49,61.51,61.4,61.43,37591.0,58.7413,58.7604,58.6553,58.684,37591.0
2016-09-12 15:00:00,61.43,61.59,61.42,61.58,74229.0,58.684,58.8368,58.6744,58.8273,74229.0
2016-09-12 15:10:00,61.58,61.61,61.5,61.52,45915.0,58.8273,58.8559,58.7509,58.77,45915.0
2016-09-12 15:20:00,61.52,61.66,61.52,61.63,46453.0,58.77,58.9037,58.77,58.8751,46453.0
2016-09-12 15:30:00,61.63,61.66,61.55,61.61,62237.0,58.8751,58.9037,58.7986,58.8559,62237.0
2016-09-12 15:40:00,61.6,61.72,61.57,61.6,120101.0,58.8464,58.961,58.8177,58.8464,120101.0
2016-09-12 15:50:00,61.6,61.61,61.5,61.56,160991.0,58.8464,58.8559,58.7509,58.8082,160991.0
2016-09-13 09:30:00,61.38,61.49,61.1,61.3,105440.0,58.6362,58.7413,58.3687,58.5598,105440.0
2016-09-13 09:40:00,61.32,61.33,61.02,61.09,119707.0,58.5789,58.5885,58.2923,58.3592,119707.0
2016-09-13 09:50:00,61.09,61.28,61.06,61.07,181541.0,58.3592,58.5407,58.3305,58.3401,181541.0
2016-09-13 10:00:00,61.07,61.26,60.97,60.97,94854.0,58.3401,58.5216,58.2446,58.2446,94854.0
2016-09-13 10:10:00,60.96,61.13,60.94,60.99,109253.0,58.235,58.3974,58.2159,58.2637,109253.0
2016-09-13 10:20:00,60.98,60.98,60.83,60.85,88727.0,58.2541,58.2541,58.1108,58.1299,88727.0
2016-09-13 10:30:00,60.85,61.06,60.81,60.98,250397.0,58.1299,58.3305,58.0917,58.2541,250397.0
2016-09-13 10:40:00,60.98,61.04,60.93,60.94,36573.0,58.2541,58.3114,58.2063,58.2159,36573.0
2016-09-13 10:50:00,60.95,60.96,60.86,60.92,48960.0,58.2254,58.235,58.1395,58.1968,48960.0
2016-09-13 11:00:00,60.93,60.97,60.82,60.97,118370.0,58.2063,58.2446,58.1013,58.2446,118370.0
2016-09-13 11:10:00,60.97,60.97,60.87,60.94,29029.0,58.2446,58.2446,58.149,58.2159,29029.0
2016-09-13 11:20:00,60.94,60.99,60.88,60.92,26475.0,58.2159,58.2637,58.1586,58.1968,26475.0
2016-09-13 11:30:00,60.91,60.92,60.74,60.82,23892.0,58.1872,58.1968,58.0248,58.1013,23892.0
2016-09-13 11:40:00,60.82,60.92,60.79,60.87,29324.0,58.1013,58.1968,58.0726,58.149,29324.0
2016-09-13 11:50:00,60.88,60.9,60.8,60.84,18238.0,58.1586,58.1777,58.0822,58.1204,18238.0
2016-09-13 12:00:00,60.85,60.92,60.81,60.86,38397.0,58.1299,58.1968,58.0917,58.1395,38397.0
2016-09-13 12:10:00,60.85,61.0,60.85,60.91,23200.0,58.1299,58.2732,58.1299,58.1872,23200.0
2016-09-13 12:20:00,60.91,60.92,60.75,60.75,36996.0,58.1872,58.1968,58.0344,58.0344,36996.0
2016-09-13 12:30:00,60.76,60.82,60.74,60.82,21388.0,58.0439,58.1013,58.0248,58.1013,21388.0
2016-09-13 12:40:00,60.81,60.84,60.68,60.72,26713.0,58.0917,58.1204,57.9675,58.0057,26713.0
2016-09-13 12:50:00,60.73,60.74,60.55,60.58,33384.0,58.0153,58.0248,57.8433,57.872,33384.0
2016-09-13 13:00:00,60.59,60.69,60.44,60.69,60585.0,57.8815,57.9771,57.7382,57.9771,60585.0
2016-09-13 13:10:00,60.69,60.97,60.66,60.96,47762.0,57.9771,58.2446,57.9484,58.235,47762.0
2016-09-13 13:20:00,60.97,61.03,60.9,61.01,36141.0,58.2446,58.3019,58.1777,58.2828,36141.0
2016-09-13 13:30:00,61.01,61.13,60.84,60.94,45147.0,58.2828,58.3974,58.1204,58.2159,45147.0
2016-09-13 13:40:00,60.92,60.96,60.8,60.82,34974.0,58.1968,58.235,58.0822,58.1013,34974.0
2016-09-13 13:50:00,60.82,60.85,60.67,60.77,141889.0,58.1013,58.1299,57.958,58.0535,141889.0
2016-09-13 14:00:00,60.77,60.79,60.71,60.78,27957.0,58.0535,58.0726,57.9962,58.063,27957.0
2016-09-13 14:10:00,60.78,60.79,60.71,60.77,46658.0,58.063,58.0726,57.9962,58.0535,46658.0
2016-09-13 14:20:00,60.77,60.77,60.66,60.69,57700.0,58.0535,58.0535,57.9484,57.9771,57700.0
2016-09-13 14:30:00,60.67,60.71,60.58,60.7,32677.0,57.958,57.9962,57.872,57.9866,32677.0
2016-09-13 14:40:00,60.72,60.84,60.7,60.81,30597.0,58.0057,58.1204,57.9866,58.0917,30597.0
2016-09-13 14:50:00,60.81,60.86,60.65,60.66,51329.0,58.0917,58.1395,57.9389,57.9484,51329.0
2016-09-13 15:00:00,60.66,60.7,60.57,60.68,50052.0,57.9484,57.9866,57.8624,57.9675,50052.0
2016-09-13 15:10:00,60.68,60.75,60.55,60.71,55459.0,57.9675,58.0344,57.8433,57.9962,55459.0
2016-09-13 15:20:00,60.71,60.82,60.71,60.79,144290.0,57.9962,58.1013,57.9962,58.0726,144290.0
2016-09-13 15:30:00,60.79,60.9,60.79,60.88,123761.0,58.0726,58.1777,58.0726,58.1586,123761.0
2016-09-13 15:40:00,60.88,60.88,60.71,60.83,163054.0,58.1586,58.1586,57.9962,58.1108,163054.0
2016-09-13 15:50:00,60.83,61.02,60.78,60.8,241907.0,58.1108,58.2923,58.063,58.0822,241907.0
2016-09-14 09:30:00,61.06,61.25,60.76,60.8,103764.0,58.3305,58.512,58.0439,58.0822,103764.0
2016-09-14 09:40:00,60.81,61.0,60.78,60.95,105953.0,58.0917,58.2732,58.063,58.2254,105953.0
2016-09-14 09:50:00,60.95,61.09,60.92,61.04,149526.0,58.2254,58.3592,58.1968,58.3114,149526.0
2016-09-14 10:00:00,61.04,61.41,61.02,61.37,73774.0,58.3114,58.6649,58.2923,58.6267,73774.0
2016-09-14 10:10:00,61.36,61.5,61.29,61.31,52386.0,58.6171,58.7509,58.5502,58.5694,52386.0
2016-09-14 10:20:00,61.3,61.48,61.27,61.45,73315.0,58.5598,58.7318,58.5311,58.7031,73315.0
2016-09-14 10:30:00,61.46,61.54,61.33,61.35,63161.0,58.7127,58.7891,58.5885,58.6076,63161.0
2016-09-14 10:40:00,61.35,61.36,61.18,61.2,65682.0,58.6076,58.6171,58.4452,58.4643,65682.0
2016-09-14 10:50:00,61.18,61.19,61.07,61.14,35354.0,58.4452,58.4547,58.3401,58.407,35354.0
2016-09-14 11:00:00,61.14,61.25,61.13,61.2,39871.0,58.407,58.512,58.3974,58.4643,39871.0
2016-09-14 11:10:00,61.2,61.24,61.11,61.12,28837.0,58.4643,58.5025,58.3783,58.3878,28837.0
2016-09-14 11:20:00,61.14,61.24,61.13,61.14,20413.0,58.407,58.5025,58.3974,58.407,20413.0
2016-09-14 11:30:00,61.14,61.15,61.02,61.14,31936.0,58.407,58.4165,58.2923,58.407,31936.0
2016-09-14 11:40:00,61.14,61.16,61.09,61.12,29714.0,58.407,58.4261,58.3592,58.3878,29714.0
2016-09-14 11:50:00,61.11,61.27,61.11,61.25,42612.0,58.3783,58.5311,58.3783,58.512,42612.0
2016-09-14 12:00:00,61.26,61.32,61.22,61.27,63617.0,58.5216,58.5789,58.4834,58.5311,63617.0
2016-09-14 12:10:00,61.27,61.37,61.26,61.32,25868.0,58.5311,58.6267,58.5216,58.5789,25868.0
2016-09-14 12:20:00,61.32,61.33,61.26,61.29,14191.0,58.5789,58.5885,58.5216,58.5502,14191.0
2016-09-14 12:30:00,61.29,61.36,61.28,61.29,24514.0,58.5502,58.6171,58.5407,58.5502,24514.0
2016-09-14 12:40:00,61.28,61.33,61.23,61.28,24857.0,58.5407,58.5885,58.4929,58.5407,24857.0
2016-09-14 12:50:00,61.28,61.33,61.24,61.26,13654.0,58.5407,58.5885,58.5025,58.5216,13654.0
2016-09-14 13:00:00,61.25,61.26,61.17,61.21,29703.0,58.512,58.5216,58.4356,58.4738,29703.0
2016-09-14 13:10:00,61.21,61.22,61.15,61.16,27775.0,58.4738,58.4834,58.4165,58.4261,27775.0
2016-09-14 13:20:00,61.16,61.29,61.14,61.28,41126.0,58.4261,58.5502,58.407,58.5407,41126.0
2016-09-14 13:30:00,61.28,61.36,61.27,61.35,45194.0,58.5407,58.6171,58.5311,58.6076,45194.0
2016-09-14 13:40:00,61.35,61.37,61.21,61.22,26928.0,58.6076,58.6267,58.4738,58.4834,26928.0
2016-09-14 13:50:00,61.22,61.26,61.15,61.16,39735.0,58.4834,58.5216,58.4165,58.4261,39735.0
2016-09-14 14:00:00,61.16,61.21,61.05,61.06,103085.0,58.4261,58.4738,58.321,58.3305,103085.0
2016-09-14 14:10:00,61.07,61.15,61.03,61.1,53997.0,58.3401,58.4165,58.3019,58.3687,53997.0
2016-09-14 14:20:00,61.1,61.14,61.03,61.1,40540.0,58.3687,58.407,58.3019,58.3687,40540.0
2016-09-14 14:30:00,61.1,61.14,61.07,61.1,32063.0,58.3687,58.407,58.3401,58.3687,32063.0
2016-09-14 14:40:00,61.1,61.19,61.08,61.12,40654.0,58.3687,58.4547,58.3496,58.3878,40654.0
2016-09-14 14:50:00,61.12,61.18,61.1,61.15,26662.0,58.3878,58.4452,58.3687,58.4165,26662.0
2016-09-14 15:00:00,61.15,61.16,61.08,61.1,43387.0,58.4165,58.4261,58.3496,58.3687,43387.0
2016-09-14 15:10:00,61.11,61.15,61.05,61.11,53747.0,58.3783,58.4165,58.321,58.3783,53747.0
2016-09-14 15:20:00,61.11,61.14,61.09,61.11,72017.0,58.3783,58.407,58.3592,58.3783,72017.0
2016-09-14 15:30:00,61.12,61.23,61.12,61.18,54954.0,58.3878,58.4929,58.3878,58.4452,54954.0
2016-09-14 15:40:00,61.19,61.36,61.18,61.36,77231.0,58.4547,58.6171,58.4452,58.6171,77231.0
2016-09-14 15:50:00,61.36,61.45,61.26,61.42,317577.0,58.6171,58.7031,58.5216,58.6744,317577.0
2016-09-15 09:30:00,61.25,61.43,60.97,61.19,122128.0,58.512,58.684,58.2446,58.4547,122128.0
2016-09-15 09:40:00,61.19,61.4,61.13,61.38,74656.0,58.4547,58.6553,58.3974,58.6362,74656.0
2016-09-15 09:50:00,61.38,61.51,61.29,61.41,85444.0,58.6362,58.7604,58.5502,58.6649,85444.0
2016-09-15 10:00:00,61.42,61.56,61.42,61.49,55634.0,58.6744,58.8082,58.6744,58.7413,55634.0
2016-09-15 10:10:00,61.47,61.53,61.4,61.52,32508.0,58.7222,58.7795,58.6553,58.77,32508.0
2016-09-15 10:20:00,61.53,61.58,61.46,61.52,30324.0,58.7795,58.8273,58.7127,58.77,30324.0
2016-09-15 10:30:00,61.52,61.58,61.44,61.57,40550.0,58.77,58.8273,58.6935,58.8177,40550.0
2016-09-15 10:40:00,61.56,61.57,61.44,61.47,35293.0,58.8082,58.8177,58.6935,58.7222,35293.0
2016-09-15 10:50:00,61.49,61.62,61.49,61.6,17684.0,58.7413,58.8655,58.7413,58.8464,17684.0
2016-09-15 11:00:00,61.61,61.68,61.61,61.67,24503.0,58.8559,58.9228,58.8559,58.9133,24503.0
2016-09-15 11:10:00,61.67,61.77,61.66,61.66,58158.0,58.9133,59.0088,58.9037,58.9037,58158.0
2016-09-15 11:20:00,61.67,61.78,61.62,61.76,24994.0,58.9133,59.0183,58.8655,58.9992,24994.0
2016-09-15 11:30:00,61.77,61.86,61.75,61.76,22747.0,59.0088,59.0948,58.9897,58.9992,22747.0
2016-09-15 11:40:00,61.76,61.81,61.7,61.73,13592.0,58.9992,59.047,58.9419,58.9706,13592.0
2016-09-15 11:50:00,61.73,61.81,61.72,61.72,39052.0,58.9706,59.047,58.961,58.961,39052.0
2016-09-15 12:00:00,61.72,61.74,61.69,61.73,10057.0,58.961,58.9801,58.9324,58.9706,10057.0
2016-09-15 12:10:00,61.72,61.72,61.57,61.58,13524.0,58.961,58.961,58.8177,58.8273,13524.0
2016-09-15 12:20:00,61.58,61.62,61.54,61.54,18438.0,58.8273,58.8655,58.7891,58.7891,18438.0
2016-09-15 12:30:00,61.56,61.57,61.47,61.5,11271.0,58.8082,58.8177,58.7222,58.7509,11271.0
2016-09-15 12:40:00,61.51,61.59,61.49,61.58,12096.0,58.7604,58.8368,58.7413,58.8273,12096.0
2016-09-15 12:50:00,61.59,61.62,61.57,61.58,16588.0,58.8368,58.8655,58.8177,58.8273,16588.0
2016-09-15 13:00:00,61.59,61.69,61.58,61.6,24461.0,58.8368,58.9324,58.8273,58.8464,24461.0
2016-09-15 13:10:00,61.6,61.62,61.52,61.62,15390.0,58.8464,58.8655,58.77,58.8655,15390.0
2016-09-15 13:20:00,61.62,61.62,61.57,61.6,24370.0,58.8655,58.8655,58.8177,58.8464,24370.0
2016-09-15 13:30:00,61.61,61.7,61.6,61.68,16371.0,58.8559,58.9419,58.8464,58.9228,16371.0
2016-09-15 13:40:00,61.67,61.71,61.66,61.69,31205.0,58.9133,58.9515,58.9037,58.9324,31205.0
2016-09-15 13:50:00,61.69,61.69,61.63,61.67,10072.0,58.9324,58.9324,58.8751,58.9133,10072.0
2016-09-15 14:00:00,61.67,61.72,61.67,61.71,18793.0,58.9133,58.961,58.9133,58.9515,18793.0
2016-09-15 14:10:00,61.71,61.8,61.69,61.8,25161.0,58.9515,59.0375,58.9324,59.0375,25161.0
2016-09-15 14:20:00,61.81,61.82,61.79,61.8,27701.0,59.047,59.0566,59.0279,59.0375,27701.0
2016-09-15 14:30:00,61.81,61.84,61.74,61.76,15895.0,59.047,59.0757,58.9801,58.9992,15895.0
2016-09-15 14:40:00,61.76,61.77,61.7,61.72,17559.0,58.9992,59.0088,58.9419,58.961,17559.0
2016-09-15 14:50:00,61.72,61.77,61.71,61.77,13916.0,58.961,59.0088,58.9515,59.0088,13916.0
2016-09-15 15:00:00,61.78,61.86,61.78,61.79,27481.0,59.0183,59.0948,59.0183,59.0279,27481.0
2016-09-15 15:10:00,61.8,61.81,61.67,61.7,42761.0,59.0375,59.047,58.9133,58.9419,42761.0
2016-09-15 15:20:00,61.69,61.8,61.68,61.8,35023.0,58.9324,59.0375,58.9228,59.0375,35023.0
2016-09-15 15:30:00,61.79,61.84,61.76,61.81,50770.0,59.0279,59.0757,58.9992,59.047,50770.0
2016-09-15 15:40:00,61.81,61.89,61.78,61.8,68792.0,59.047,59.1234,59.0183,59.0375,68792.0
2016-09-15 15:50:00,61.79,61.85,61.72,61.82,114859.0,59.0279,59.0852,58.961,59.0566,114859.0
2016-09-16 09:30:00,61.81,61.92,61.64,61.84,658074.0,59.047,59.1521,58.8846,59.0757,658074.0
2016-09-16 09:40:00,61.84,61.85,61.39,61.44,51568.0,59.0757,59.0852,58.6458,58.6935,51568.0
2016-09-16 09:50:00,61.46,61.64,61.41,61.63,22216.0,58.7127,58.8846,58.6649,58.8751,22216.0
2016-09-16 10:00:00,61.63,61.67,61.53,61.6,30745.0,58.8751,58.9133,58.7795,58.8464,30745.0
2016-09-16 10:10:00,61.61,61.66,61.53,61.62,25204.0,58.8559,58.9037,58.7795,58.8655,25204.0
2016-09-16 10:20:00,61.64,61.68,61.59,61.65,28360.0,58.8846,58.9228,58.8368,58.8942,28360.0
2016-09-16 10:30:00,61.66,61.73,61.64,61.73,26309.0,58.9037,58.9706,58.8846,58.9706,26309.0
2016-09-16 10:40:00,61.73,61.78,61.67,61.77,20442.0,58.9706,59.0183,58.9133,59.0088,20442.0
2016-09-16 10:50:00,61.76,61.88,61.73,61.86,20147.0,58.9992,59.1139,58.9706,59.0948,20147.0
2016-09-16 11:00:00,61.86,61.97,61.86,61.95,16341.0,59.0948,59.1999,59.0948,59.1807,16341.0
2016-09-16 11:10:00,61.94,61.99,61.9,61.92,23809.0,59.1712,59.219,59.133,59.1521,23809.0
2016-09-16 11:20:00,61.91,62.01,61.91,61.95,19531.0,59.1425,59.2381,59.1425,59.1807,19531.0
2016-09-16 11:30:00,61.96,62.04,61.95,62.01,27707.0,59.1903,59.2667,59.1807,59.2381,27707.0
2016-09-16 11:40:00,62.02,62.03,61.97,61.98,23565.0,59.2476,59.2572,59.1999,59.2094,23565.0
2016-09-16 11:50:00,61.97,61.98,61.89,61.92,20636.0,59.1999,59.2094,59.1234,59.1521,20636.0
2016-09-16 12:00:00,61.92,61.95,61.87,61.95,15754.0,59.1521,59.1807,59.1043,59.1807,15754.0
2016-09-16 12:10:00,61.95,61.97,61.89,61.95,16750.0,59.1807,59.1999,59.1234,59.1807,16750.0
2016-09-16 12:20:00,61.94,62.03,61.93,62.03,17189.0,59.1712,59.2572,59.1616,59.2572,17189.0
2016-09-16 12:30:00,62.05,62.1,62.01,62.1,17623.0,59.2763,59.324,59.2381,59.324,17623.0
2016-09-16 12:40:00,62.09,62.17,62.05,62.12,13694.0,59.3145,59.3909,59.2763,59.3431,13694.0
2016-09-16 12:50:00,62.11,62.13,62.08,62.1,11570.0,59.3336,59.3527,59.3049,59.324,11570.0
2016-09-16 13:00:00,62.1,62.13,62.02,62.04,16233.0,59.324,59.3527,59.2476,59.2667,16233.0
2016-09-16 13:10:00,62.05,62.06,61.96,61.97,28305.0,59.2763,59.2858,59.1903,59.1999,28305.0
2016-09-16 13:20:00,61.97,61.99,61.86,61.86,47127.0,59.1999,59.219,59.0948,59.0948,47127.0
2016-09-16 13:30:00,61.86,61.88,61.79,61.84,19687.0,59.0948,59.1139,59.0279,59.0757,19687.0
2016-09-16 13:40:00,61.84,61.86,61.76,61.8,21847.0,59.0757,59.0948,58.9992,59.0375,21847.0
2016-09-16 13:50:00,61.81,61.95,61.8,61.95,17783.0,59.047,59.1807,59.0375,59.1807,17783.0
2016-09-16 14:00:00,61.95,62.06,61.91,62.05,17353.0,59.1807,59.2858,59.1425,59.2763,17353.0
2016-09-16 14:10:00,62.04,62.07,61.98,62.01,22975.0,59.2667,59.2954,59.2094,59.2381,22975.0
2016-09-16 14:20:00,62.01,62.05,62.0,62.03,14034.0,59.2381,59.2763,59.2285,59.2572,14034.0
2016-09-16 14:30:00,62.02,62.11,62.02,62.09,15602.0,59.2476,59.3336,59.2476,59.3145,15602.0
2016-09-16 14:40:00,62.08,62.2,62.07,62.18,18441.0,59.3049,59.4196,59.2954,59.4005,18441.0
2016-09-16 14:50:00,62.18,62.18,62.08,62.09,14416.0,59.4005,59.4005,59.3049,59.3145,14416.0
2016-09-16 15:00:00,62.08,62.2,62.06,62.19,21123.0,59.3049,59.4196,59.2858,59.41,21123.0
2016-09-16 15:10:00,62.18,62.24,62.15,62.24,27782.0,59.4005,59.4578,59.3718,59.4578,27782.0
2016-09-16 15:20:00,62.23,62.27,62.22,62.25,26597.0,59.4482,59.4864,59.4387,59.4673,26597.0
2016-09-16 15:30:00,62.26,62.43,62.24,62.35,83938.0,59.4769,59.6393,59.4578,59.5629,83938.0
2016-09-16 15:40:00,62.35,62.56,62.33,62.56,88014.0,59.5629,59.7635,59.5438,59.7635,88014.0
2016-09-16 15:50:00,62.55,62.56,62.38,62.41,133637.0,59.7539,59.7635,59.5915,59.6202,133637.0
2016-09-19 09:30:00,62.45,62.63,62.34,62.57,70527.0,59.6584,59.8303,59.5533,59.773,70527.0
2016-09-19 09:40:00,62.56,62.64,62.49,62.5,24709.0,59.7635,59.8399,59.6966,59.7062,24709.0
2016-09-19 09:50:00,62.51,62.63,62.43,62.63,47302.0,59.7157,59.8303,59.6393,59.8303,47302.0
2016-09-19 10:00:00,62.65,62.71,62.58,62.68,30872.0,59.8495,59.9068,59.7826,59.8781,30872.0
2016-09-19 10:10:00,62.68,62.71,62.57,62.57,24580.0,59.8781,59.9068,59.773,59.773,24580.0
2016-09-19 10:20:00,62.58,62.74,62.58,62.72,11903.0,59.7826,59.9354,59.7826,59.9163,11903.0
2016-09-19 10:30:00,62.74,62.8,62.72,62.8,15675.0,59.9354,59.9928,59.9163,59.9928,15675.0
2016-09-19 10:40:00,62.8,62.85,62.77,62.81,24256.0,59.9928,60.0405,59.9641,60.0023,24256.0
2016-09-19 10:50:00,62.81,62.9,62.8,62.9,23930.0,60.0023,60.0883,59.9928,60.0883,23930.0
2016-09-19 11:00:00,62.9,62.9,62.83,62.85,21442.0,60.0883,60.0883,60.0214,60.0405,21442.0
2016-09-19 11:10:00,62.84,62.87,62.76,62.8,27134.0,60.031,60.0596,59.9545,59.9928,27134.0
2016-09-19 11:20:00,62.79,62.8,62.62,62.65,39296.0,59.9832,59.9928,59.8208,59.8495,39296.0
2016-09-19 11:30:00,62.65,62.66,62.55,62.57,35864.0,59.8495,59.859,59.7539,59.773,35864.0
2016-09-19 11:40:00,62.57,62.6,62.51,62.54,25272.0,59.773,59.8017,59.7157,59.7444,25272.0
2016-09-19 11:50:00,62.55,62.56,62.49,62.49,34237.0,59.7539,59.7635,59.6966,59.6966,34237.0
2016-09-19 12:00:00,62.5,62.65,62.49,62.61,26787.0,59.7062,59.8495,59.6966,59.8112,26787.0
2016-09-19 12:10:00,62.61,62.61,62.44,62.48,44008.0,59.8112,59.8112,59.6488,59.6871,44008.0
2016-09-19 12:20:00,62.48,62.5,62.43,62.49,45635.0,59.6871,59.7062,59.6393,59.6966,45635.0
2016-09-19 12:30:00,62.49,62.55,62.48,62.49,49813.0,59.6966,59.7539,59.6871,59.6966,49813.0
2016-09-19 12:40:00,62.49,62.51,62.45,62.49,46627.0,59.6966,59.7157,59.6584,59.6966,46627.0
2016-09-19 12:50:00,62.49,62.62,62.49,62.57,39599.0,59.6966,59.8208,59.6966,59.773,39599.0
2016-09-19 13:00:00,62.56,62.64,62.5,62.64,38244.0,59.7635,59.8399,59.7062,59.8399,38244.0
2016-09-19 13:10:00,62.64,62.67,62.57,62.67,29414.0,59.8399,59.8686,59.773,59.8686,29414.0
2016-09-19 13:20:00,62.67,62.75,62.67,62.75,15241.0,59.8686,59.945,59.8686,59.945,15241.0
2016-09-19 13:30:00,62.74,62.74,62.55,62.57,26786.0,59.9354,59.9354,59.7539,59.773,26786.0
2016-09-19 13:40:00,62.57,62.62,62.55,62.56,24847.0,59.773,59.8208,59.7539,59.7635,24847.0
2016-09-19 13:50:00,62.55,62.63,62.53,62.62,12096.0,59.7539,59.8303,59.7348,59.8208,12096.0
2016-09-19 14:00:00,62.63,62.71,62.61,62.67,72768.0,59.8303,59.9068,59.8112,59.8686,72768.0
2016-09-19 14:10:00,62.67,62.71,62.6,62.69,33118.0,59.8686,59.9068,59.8017,59.8877,33118.0
2016-09-19 14:20:00,62.69,62.71,62.59,62.59,31871.0,59.8877,59.9068,59.7921,59.7921,31871.0
2016-09-19 14:30:00,62.59,62.61,62.55,62.55,18389.0,59.7921,59.8112,59.7539,59.7539,18389.0
2016-09-19 14:40:00,62.54,62.65,62.53,62.64,38979.0,59.7444,59.8495,59.7348,59.8399,38979.0
2016-09-19 14:50:00,62.65,62.68,62.61,62.61,21202.0,59.8495,59.8781,59.8112,59.8112,21202.0
2016-09-19 15:00:00,62.62,62.67,62.55,62.56,77156.0,59.8208,59.8686,59.7539,59.7635,77156.0
2016-09-19 15:10:00,62.56,62.64,62.56,62.62,43741.0,59.7635,59.8399,59.7635,59.8208,43741.0
2016-09-19 15:20:00,62.63,62.72,62.59,62.61,86202.0,59.8303,59.9163,59.7921,59.8112,86202.0
2016-09-19 15:30:00,62.61,62.61,62.51,62.61,62987.0,59.8112,59.8112,59.7157,59.8112,62987.0
2016-09-19 15:40:00,62.61,62.72,62.59,62.71,82511.0,59.8112,59.9163,59.7921,59.9068,82511.0
2016-09-19 15:50:00,62.71,62.72,62.63,62.67,183291.0,59.9068,59.9163,59.8303,59.8686,183291.0
2016-09-20 09:30:00,62.94,63.1,62.84,63.0,60037.0,60.1265,60.2793,60.031,60.1838,60037.0
2016-09-20 09:40:00,62.98,63.01,62.84,62.93,38809.0,60.1647,60.1934,60.031,60.1169,38809.0
2016-09-20 09:50:00,62.93,62.95,62.82,62.9,44185.0,60.1169,60.136,60.0119,60.0883,44185.0
2016-09-20 10:00:00,62.9,62.96,62.82,62.92,61670.0,60.0883,60.1456,60.0119,60.1074,61670.0
2016-09-20 10:10:00,62.91,63.08,62.91,63.04,24975.0,60.0978,60.2602,60.0978,60.222,24975.0
2016-09-20 10:20:00,63.05,63.09,62.97,62.99,24285.0,60.2316,60.2698,60.1552,60.1743,24285.0
2016-09-20 10:30:00,62.99,63.04,62.93,62.96,60648.0,60.1743,60.222,60.1169,60.1456,60648.0
2016-09-20 10:40:00,62.97,63.07,62.93,63.05,22465.0,60.1552,60.2507,60.1169,60.2316,22465.0
2016-09-20 10:50:00,63.05,63.1,62.97,62.97,17104.0,60.2316,60.2793,60.1552,60.1552,17104.0
2016-09-20 11:00:00,62.97,63.01,62.91,62.98,18700.0,60.1552,60.1934,60.0978,60.1647,18700.0
2016-09-20 11:10:00,62.97,62.97,62.84,62.86,16414.0,60.1552,60.1552,60.031,60.0501,16414.0
2016-09-20 11:20:00,62.86,62.88,62.82,62.84,30644.0,60.0501,60.0692,60.0119,60.031,30644.0
2016-09-20 11:30:00,62.83,62.84,62.71,62.73,31995.0,60.0214,60.031,59.9068,59.9259,31995.0
2016-09-20 11:40:00,62.73,62.8,62.64,62.64,33742.0,59.9259,59.9928,59.8399,59.8399,33742.0
2016-09-20 11:50:00,62.65,62.69,62.58,62.59,66634.0,59.8495,59.8877,59.7826,59.7921,66634.0
2016-09-20 12:00:00,62.6,62.65,62.59,62.61,32528.0,59.8017,59.8495,59.7921,59.8112,32528.0
2016-09-20 12:10:00,62.6,62.71,62.6,62.66,41404.0,59.8017,59.9068,59.8017,59.859,41404.0
2016-09-20 12:20:00,62.67,62.77,62.66,62.77,13889.0,59.8686,59.9641,59.859,59.9641,13889.0
2016-09-20 12:30:00,62.78,62.79,62.68,62.72,42763.0,59.9736,59.9832,59.8781,59.9163,42763.0
2016-09-20 12:40:00,62.72,62.78,62.7,62.7,127259.0,59.9163,59.9736,59.8972,59.8972,127259.0
2016-09-20 12:50:00,62.71,62.8,62.64,62.66,123385.0,59.9068,59.9928,59.8399,59.859,123385.0
2016-09-20 13:00:00,62.67,62.69,62.62,62.67,25700.0,59.8686,59.8877,59.8208,59.8686,25700.0
2016-09-20 13:10:00,62.67,62.68,62.64,62.65,12223.0,59.8686,59.8781,59.8399,59.8495,12223.0
2016-09-20 13:20:00,62.65,62.65,62.57,62.6,15055.0,59.8495,59.8495,59.773,59.8017,15055.0
2016-09-20 13:30:00,62.6,62.62,62.57,62.57,25082.0,59.8017,59.8208,59.773,59.773,25082.0
2016-09-20 13:40:00,62.57,62.64,62.5,62.62,31166.0,59.773,59.8399,59.7062,59.8208,31166.0
2016-09-20 13:50:00,62.63,62.73,62.63,62.73,19268.0,59.8303,59.9259,59.8303,59.9259,19268.0
2016-09-20 14:00:00,62.73,62.81,62.7,62.8,41219.0,59.9259,60.0023,59.8972,59.9928,41219.0
2016-09-20 14:10:00,62.81,62.81,62.67,62.7,30278.0,60.0023,60.0023,59.8686,59.8972,30278.0
2016-09-20 14:20:00,62.71,62.72,62.64,62.7,34532.0,59.9068,59.9163,59.8399,59.8972,34532.0
2016-09-20 14:30:00,62.69,62.8,62.68,62.78,15366.0,59.8877,59.9928,59.8781,59.9736,15366.0
2016-09-20 14:40:00,62.78,62.79,62.73,62.77,15280.0,59.9736,59.9832,59.9259,59.9641,15280.0
2016-09-20 14:50:00,62.78,62.78,62.75,62.76,35024.0,59.9736,59.9736,59.945,59.9545,35024.0
2016-09-20 15:00:00,62.77,62.77,62.69,62.71,24369.0,59.9641,59.9641,59.8877,59.9068,24369.0
2016-09-20 15:10:00,62.72,62.81,62.7,62.78,51110.0,59.9163,60.0023,59.8972,59.9736,51110.0
2016-09-20 15:20:00,62.78,62.79,62.69,62.69,45503.0,59.9736,59.9832,59.8877,59.8877,45503.0
2016-09-20 15:30:00,62.7,62.7,62.61,62.65,50305.0,59.8972,59.8972,59.8112,59.8495,50305.0
2016-09-20 15:40:00,62.65,62.66,62.55,62.56,83652.0,59.8495,59.859,59.7539,59.7635,83652.0
2016-09-20 15:50:00,62.56,62.62,62.55,62.55,317563.0,59.7635,59.8208,59.7539,59.7539,317563.0
2016-09-21 09:30:00,62.52,62.72,62.52,62.61,102151.0,59.7253,59.9163,59.7253,59.8112,102151.0
2016-09-21 09:40:00,62.62,62.66,62.53,62.59,53989.0,59.8208,59.859,59.7348,59.7921,53989.0
2016-09-21 09:50:00,62.61,62.67,62.56,62.61,75689.0,59.8112,59.8686,59.7635,59.8112,75689.0
2016-09-21 10:00:00,62.62,62.65,62.57,62.61,39613.0,59.8208,59.8495,59.773,59.8112,39613.0
2016-09-21 10:10:00,62.61,62.69,62.61,62.64,46259.0,59.8112,59.8877,59.8112,59.8399,46259.0
2016-09-21 10:20:00,62.64,62.69,62.61,62.64,49427.0,59.8399,59.8877,59.8112,59.8399,49427.0
2016-09-21 10:30:00,62.67,62.69,62.61,62.64,35252.0,59.8686,59.8877,59.8112,59.8399,35252.0
2016-09-21 10:40:00,62.64,62.66,62.5,62.58,37357.0,59.8399,59.859,59.7062,59.7826,37357.0
2016-09-21 10:50:00,62.58,62.6,62.54,62.55,22326.0,59.7826,59.8017,59.7444,59.7539,22326.0
2016-09-21 11:00:00,62.55,62.66,62.54,62.64,31851.0,59.7539,59.859,59.7444,59.8399,31851.0
2016-09-21 11:10:00,62.63,62.63,62.57,62.59,15480.0,59.8303,59.8303,59.773,59.7921,15480.0
2016-09-21 11:20:00,62.59,62.61,62.57,62.59,16744.0,59.7921,59.8112,59.773,59.7921,16744.0
2016-09-21 11:30:00,62.59,62.6,62.53,62.54,32183.0,59.7921,59.8017,59.7348,59.7444,32183.0
2016-09-21 11:40:00,62.55,62.58,62.5,62.55,37092.0,59.7539,59.7826,59.7062,59.7539,37092.0
2016-09-21 11:50:00,62.57,62.62,62.56,62.62,31084.0,59.773,59.8208,59.7635,59.8208,31084.0
2016-09-21 12:00:00,62.61,62.62,62.59,62.6,120995.0,59.8112,59.8208,59.7921,59.8017,120995.0
2016-09-21 12:10:00,62.6,62.61,62.48,62.54,67886.0,59.8017,59.8112,59.6871,59.7444,67886.0
2016-09-21 12:20:00,62.55,62.56,62.47,62.52,39915.0,59.7539,59.7635,59.6775,59.7253,39915.0
2016-09-21 12:30:00,62.52,62.54,62.42,62.46,30816.0,59.7253,59.7444,59.6297,59.6679,30816.0
2016-09-21 12:40:00,62.46,62.5,62.44,62.45,23399.0,59.6679,59.7062,59.6488,59.6584,23399.0
2016-09-21 12:50:00,62.45,62.57,62.44,62.56,32817.0,59.6584,59.773,59.6488,59.7635,32817.0
2016-09-21 13:00:00,62.55,62.56,62.5,62.53,36824.0,59.7539,59.7635,59.7062,59.7348,36824.0
2016-09-21 13:10:00,62.54,62.57,62.53,62.56,28912.0,59.7444,59.773,59.7348,59.7635,28912.0
2016-09-21 13:20:00,62.57,62.59,62.53,62.55,29190.0,59.773,59.7921,59.7348,59.7539,29190.0
2016-09-21 13:30:00,62.54,62.6,62.53,62.57,29757.0,59.7444,59.8017,59.7348,59.773,29757.0
2016-09-21 13:40:00,62.57,62.61,62.56,62.61,36770.0,59.773,59.8112,59.7635,59.8112,36770.0
2016-09-21 13:50:00,62.61,62.61,62.52,62.56,34927.0,59.8112,59.8112,59.7253,59.7635,34927.0
2016-09-21 14:00:00,62.57,62.96,62.55,62.95,165914.0,59.773,60.1456,59.7539,60.136,165914.0
2016-09-21 14:10:00,62.96,63.38,62.96,63.36,84196.0,60.1456,60.5468,60.1456,60.5277,84196.0
2016-09-21 14:20:00,63.35,63.4,63.07,63.13,76746.0,60.5182,60.5659,60.2507,60.308,76746.0
2016-09-21 14:30:00,63.13,63.25,63.03,63.22,44802.0,60.308,60.4226,60.2125,60.394,44802.0
2016-09-21 14:40:00,63.21,63.33,63.14,63.23,54706.0,60.3844,60.4991,60.3176,60.4035,54706.0
2016-09-21 14:50:00,63.22,63.4,63.19,63.4,47640.0,60.394,60.5659,60.3653,60.5659,47640.0
2016-09-21 15:00:00,63.39,63.47,63.29,63.39,57607.0,60.5564,60.6328,60.4608,60.5564,57607.0
2016-09-21 15:10:00,63.38,63.51,63.37,63.44,55479.0,60.5468,60.671,60.5373,60.6041,55479.0
2016-09-21 15:20:00,63.44,63.49,63.39,63.4,78910.0,60.6041,60.6519,60.5564,60.5659,78910.0
2016-09-21 15:30:00,63.41,63.56,63.4,63.55,96417.0,60.5755,60.7188,60.5659,60.7092,96417.0
2016-09-21 15:40:00,63.55,63.7,63.54,63.69,117390.0,60.7092,60.8525,60.6997,60.843,117390.0
2016-09-21 15:50:00,63.68,63.73,63.62,63.7,295638.0,60.8334,60.8812,60.7761,60.8525,295638.0
2016-09-22 09:30:00,64.09,64.35,63.84,63.85,144434.0,61.2251,61.4735,60.9863,60.9958,144434.0
2016-09-22 09:40:00,63.87,63.92,63.73,63.88,69196.0,61.0149,61.0627,60.8812,61.0245,69196.0
2016-09-22 09:50:00,63.88,64.01,63.86,63.97,49570.0,61.0245,61.1487,61.0054,61.1104,49570.0
2016-09-22 10:00:00,63.97,64.02,63.85,63.87,51142.0,61.1104,61.1582,60.9958,61.0149,51142.0
2016-09-22 10:10:00,63.86,63.99,63.83,63.97,46980.0,61.0054,61.1296,60.9767,61.1104,46980.0
2016-09-22 10:20:00,63.97,64.03,63.96,63.96,31225.0,61.1104,61.1678,61.1009,61.1009,31225.0
2016-09-22 10:30:00,63.96,64.07,63.96,64.06,30658.0,61.1009,61.206,61.1009,61.1964,30658.0
2016-09-22 10:40:00,64.06,64.06,63.99,64.03,19696.0,61.1964,61.1964,61.1296,61.1678,19696.0
2016-09-22 10:50:00,64.03,64.2,64.02,64.18,65248.0,61.1678,61.3302,61.1582,61.3111,65248.0
2016-09-22 11:00:00,64.18,64.18,63.9,63.92,49131.0,61.3111,61.3111,61.0436,61.0627,49131.0
2016-09-22 11:10:00,63.92,63.92,63.76,63.77,42479.0,61.0627,61.0627,60.9098,60.9194,42479.0
2016-09-22 11:20:00,63.78,63.8,63.56,63.61,67806.0,60.9289,60.948,60.7188,60.7665,67806.0
2016-09-22 11:30:00,63.62,63.81,63.61,63.78,38642.0,60.7761,60.9576,60.7665,60.9289,38642.0
2016-09-22 11:40:00,63.77,63.83,63.7,63.8,27665.0,60.9194,60.9767,60.8525,60.948,27665.0
2016-09-22 11:50:00,63.81,63.86,63.8,63.85,20765.0,60.9576,61.0054,60.948,60.9958,20765.0
2016-09-22 12:00:00,63.86,63.92,63.83,63.85,33613.0,61.0054,61.0627,60.9767,60.9958,33613.0
2016-09-22 12:10:00,63.86,63.87,63.78,63.8,22359.0,61.0054,61.0149,60.9289,60.948,22359.0
2016-09-22 12:20:00,63.79,63.88,63.72,63.88,22177.0,60.9385,61.0245,60.8716,61.0245,22177.0
2016-09-22 12:30:00,63.86,63.92,63.85,63.86,23209.0,61.0054,61.0627,60.9958,61.0054,23209.0
2016-09-22 12:40:00,63.86,63.94,63.85,63.89,27998.0,61.0054,61.0818,60.9958,61.034,27998.0
2016-09-22 12:50:00,63.9,63.96,63.87,63.95,21501.0,61.0436,61.1009,61.0149,61.0913,21501.0
2016-09-22 13:00:00,63.96,64.04,63.94,64.03,19338.0,61.1009,61.1773,61.0818,61.1678,19338.0
2016-09-22 13:10:00,64.04,64.04,63.98,64.03,30112.0,61.1773,61.1773,61.12,61.1678,30112.0
2016-09-22 13:20:00,64.03,64.08,64.0,64.04,23614.0,61.1678,61.2155,61.1391,61.1773,23614.0
2016-09-22 13:30:00,64.05,64.11,64.04,64.09,24096.0,61.1869,61.2442,61.1773,61.2251,24096.0
2016-09-22 13:40:00,64.09,64.14,64.01,64.05,49791.0,61.2251,61.2729,61.1487,61.1869,49791.0
2016-09-22 13:50:00,64.04,64.11,64.04,64.1,22624.0,61.1773,61.2442,61.1773,61.2346,22624.0
2016-09-22 14:00:00,64.1,64.1,63.98,64.01,22197.0,61.2346,61.2346,61.12,61.1487,22197.0
2016-09-22 14:10:00,64.01,64.02,63.87,63.9,36107.0,61.1487,61.1582,61.0149,61.0436,36107.0
2016-09-22 14:20:00,63.9,63.96,63.86,63.93,20552.0,61.0436,61.1009,61.0054,61.0722,20552.0
2016-09-22 14:30:00,63.92,63.97,63.84,63.96,20059.0,61.0627,61.1104,60.9863,61.1009,20059.0
2016-09-22 14:40:00,63.97,63.97,63.89,63.94,15716.0,61.1104,61.1104,61.034,61.0818,15716.0
2016-09-22 14:50:00,63.94,64.06,63.92,64.06,28307.0,61.0818,61.1964,61.0627,61.1964,28307.0
2016-09-22 15:00:00,64.05,64.08,64.02,64.05,39613.0,61.1869,61.2155,61.1582,61.1869,39613.0
2016-09-22 15:10:00,64.05,64.06,64.01,64.05,43070.0,61.1869,61.1964,61.1487,61.1869,43070.0
2016-09-22 15:20:00,64.04,64.08,63.98,64.01,36842.0,61.1773,61.2155,61.12,61.1487,36842.0
2016-09-22 15:30:00,64.01,64.11,64.01,64.06,59711.0,61.1487,61.2442,61.1487,61.1964,59711.0
2016-09-22 15:40:00,64.05,64.09,63.99,64.01,94211.0,61.1869,61.2251,61.1296,61.1487,94211.0
2016-09-22 15:50:00,64.01,64.05,63.99,64.02,178756.0,61.1487,61.1869,61.1296,61.1582,178756.0
2016-09-23 09:30:00,63.94,64.05,63.66,63.67,74638.0,61.0818,61.1869,60.8143,60.8239,74638.0
2016-09-23 09:40:00,63.68,63.9,63.56,63.82,64250.0,60.8334,61.0436,60.7188,60.9672,64250.0
2016-09-23 09:50:00,63.83,63.94,63.81,63.84,56802.0,60.9767,61.0818,60.9576,60.9863,56802.0
2016-09-23 10:00:00,63.86,63.98,63.86,63.9,61099.0,61.0054,61.12,61.0054,61.0436,61099.0
2016-09-23 10:10:00,63.9,64.03,63.9,64.0,58554.0,61.0436,61.1678,61.0436,61.1391,58554.0
2016-09-23 10:20:00,64.0,64.16,64.0,64.11,49721.0,61.1391,61.292,61.1391,61.2442,49721.0
2016-09-23 10:30:00,64.11,64.29,64.07,64.24,43104.0,61.2442,61.4161,61.206,61.3684,43104.0
2016-09-23 10:40:00,64.24,64.33,64.23,64.33,60506.0,61.3684,61.4544,61.3588,61.4544,60506.0
2016-09-23 10:50:00,64.32,64.36,64.3,64.31,43923.0,61.4448,61.483,61.4257,61.4353,43923.0
2016-09-23 11:00:00,64.31,64.31,64.07,64.12,34099.0,61.4353,61.4353,61.206,61.2537,34099.0
2016-09-23 11:10:00,64.12,64.14,64.06,64.14,26020.0,61.2537,61.2729,61.1964,61.2729,26020.0
2016-09-23 11:20:00,64.14,64.14,64.05,64.1,23402.0,61.2729,61.2729,61.1869,61.2346,23402.0
2016-09-23 11:30:00,64.11,64.15,64.09,64.1,34457.0,61.2442,61.2824,61.2251,61.2346,34457.0
2016-09-23 11:40:00,64.1,64.12,64.06,64.06,23328.0,61.2346,61.2537,61.1964,61.1964,23328.0
2016-09-23 11:50:00,64.07,64.11,64.03,64.09,23609.0,61.206,61.2442,61.1678,61.2251,23609.0
2016-09-23 12:00:00,64.08,64.25,64.08,64.25,21809.0,61.2155,61.3779,61.2155,61.3779,21809.0
2016-09-23 12:10:00,64.25,64.25,64.19,64.2,27685.0,61.3779,61.3779,61.3206,61.3302,27685.0
2016-09-23 12:20:00,64.22,64.28,64.21,64.25,45450.0,61.3493,61.4066,61.3397,61.3779,45450.0
2016-09-23 12:30:00,64.24,64.28,64.23,64.27,19199.0,61.3684,61.4066,61.3588,61.397,19199.0
2016-09-23 12:40:00,64.27,64.34,64.27,64.34,27767.0,61.397,61.4639,61.397,61.4639,27767.0
2016-09-23 12:50:00,64.35,64.36,64.28,64.32,18663.0,61.4735,61.483,61.4066,61.4448,18663.0
2016-09-23 13:00:00,64.32,64.33,64.22,64.25,36306.0,61.4448,61.4544,61.3493,61.3779,36306.0
2016-09-23 13:10:00,64.26,64.28,64.22,64.28,38894.0,61.3875,61.4066,61.3493,61.4066,38894.0
2016-09-23 13:20:00,64.29,64.3,64.17,64.18,44011.0,61.4161,61.4257,61.3015,61.3111,44011.0
2016-09-23 13:30:00,64.19,64.2,64.14,64.19,27089.0,61.3206,61.3302,61.2729,61.3206,27089.0
2016-09-23 13:40:00,64.18,64.27,64.15,64.24,24588.0,61.3111,61.397,61.2824,61.3684,24588.0
2016-09-23 13:50:00,64.24,64.31,64.21,64.3,32391.0,61.3684,61.4353,61.3397,61.4257,32391.0
2016-09-23 14:00:00,64.29,64.34,64.27,64.3,30975.0,61.4161,61.4639,61.397,61.4257,30975.0
2016-09-23 14:10:00,64.29,64.34,64.25,64.3,29410.0,61.4161,61.4639,61.3779,61.4257,29410.0
2016-09-23 14:20:00,64.29,64.33,64.25,64.31,28441.0,61.4161,61.4544,61.3779,61.4353,28441.0
2016-09-23 14:30:00,64.31,64.36,64.29,64.3,27684.0,61.4353,61.483,61.4161,61.4257,27684.0
2016-09-23 14:40:00,64.29,64.33,64.28,64.32,21226.0,61.4161,61.4544,61.4066,61.4448,21226.0
2016-09-23 14:50:00,64.33,64.37,64.32,64.36,32455.0,61.4544,61.4926,61.4448,61.483,32455.0
2016-09-23 15:00:00,64.35,64.39,64.32,64.33,39339.0,61.4735,61.5117,61.4448,61.4544,39339.0
2016-09-23 15:10:00,64.34,64.34,64.25,64.28,33830.0,61.4639,61.4639,61.3779,61.4066,33830.0
2016-09-23 15:20:00,64.28,64.35,64.24,64.35,34857.0,61.4066,61.4735,61.3684,61.4735,34857.0
2016-09-23 15:30:00,64.35,64.4,64.24,64.24,65636.0,61.4735,61.5212,61.3684,61.3684,65636.0
2016-09-23 15:40:00,64.24,64.26,64.18,64.23,72730.0,61.3684,61.3875,61.3111,61.3588,72730.0
2016-09-23 15:50:00,64.23,64.33,64.22,64.22,166156.0,61.3588,61.4544,61.3493,61.3493,166156.0
2016-09-26 09:30:00,64.13,64.28,63.91,64.18,29476.0,61.2633,61.4066,61.0531,61.3111,29476.0
2016-09-26 09:40:00,64.14,64.16,63.95,64.04,29203.0,61.2729,61.292,61.0913,61.1773,29203.0
2016-09-26 09:50:00,64.04,64.09,63.94,64.05,37925.0,61.1773,61.2251,61.0818,61.1869,37925.0
2016-09-26 10:00:00,64.06,64.15,64.03,64.05,24506.0,61.1964,61.2824,61.1678,61.1869,24506.0
2016-09-26 10:10:00,64.05,64.1,63.96,63.97,76233.0,61.1869,61.2346,61.1009,61.1104,76233.0
2016-09-26 10:20:00,63.97,63.98,63.89,63.92,19190.0,61.1104,61.12,61.034,61.0627,19190.0
2016-09-26 10:30:00,63.92,63.99,63.89,63.96,20486.0,61.0627,61.1296,61.034,61.1009,20486.0
2016-09-26 10:40:00,63.96,63.98,63.88,63.94,27718.0,61.1009,61.12,61.0245,61.0818,27718.0
2016-09-26 10:50:00,63.95,63.99,63.9,63.93,24588.0,61.0913,61.1296,61.0436,61.0722,24588.0
2016-09-26 11:00:00,63.93,63.95,63.86,63.87,27886.0,61.0722,61.0913,61.0054,61.0149,27886.0
2016-09-26 11:10:00,63.87,63.91,63.82,63.88,29206.0,61.0149,61.0531,60.9672,61.0245,29206.0
2016-09-26 11:20:00,63.89,63.93,63.77,63.82,44705.0,61.034,61.0722,60.9194,60.9672,44705.0
2016-09-26 11:30:00,63.82,63.98,63.8,63.98,24305.0,60.9672,61.12,60.948,61.12,24305.0
2016-09-26 11:40:00,63.99,64.04,63.96,64.01,25691.0,61.1296,61.1773,61.1009,61.1487,25691.0
2016-09-26 11:50:00,64.02,64.04,63.93,64.03,45823.0,61.1582,61.1773,61.0722,61.1678,45823.0
2016-09-26 12:00:00,64.02,64.04,63.99,64.01,17136.0,61.1582,61.1773,61.1296,61.1487,17136.0
2016-09-26 12:10:00,64.01,64.05,63.94,64.03,19803.0,61.1487,61.1869,61.0818,61.1678,19803.0
2016-09-26 12:20:00,64.02,64.15,64.02,64.14,20817.0,61.1582,61.2824,61.1582,61.2729,20817.0
2016-09-26 12:30:00,64.13,64.2,64.12,64.16,23294.0,61.2633,61.3302,61.2537,61.292,23294.0
2016-09-26 12:40:00,64.15,64.23,64.12,64.22,19678.0,61.2824,61.3588,61.2537,61.3493,19678.0
2016-09-26 12:50:00,64.21,64.24,64.18,64.2,22695.0,61.3397,61.3684,61.3111,61.3302,22695.0
2016-09-26 13:00:00,64.2,64.22,64.16,64.18,23395.0,61.3302,61.3493,61.292,61.3111,23395.0
2016-09-26 13:10:00,64.18,64.19,64.16,64.17,19295.0,61.3111,61.3206,61.292,61.3015,19295.0
2016-09-26 13:20:00,64.16,64.18,64.06,64.06,15379.0,61.292,61.3111,61.1964,61.1964,15379.0
2016-09-26 13:30:00,64.06,64.09,64.0,64.02,104262.0,61.1964,61.2251,61.1391,61.1582,104262.0
2016-09-26 13:40:00,64.03,64.1,64.02,64.07,73861.0,61.1678,61.2346,61.1582,61.206,73861.0
2016-09-26 13:50:00,64.07,64.14,64.06,64.13,109986.0,61.206,61.2729,61.1964,61.2633,109986.0
2016-09-26 14:00:00,64.14,64.17,64.09,64.09,15829.0,61.2729,61.3015,61.2251,61.2251,15829.0
2016-09-26 14:10:00,64.08,64.08,64.01,64.06,22336.0,61.2155,61.2155,61.1487,61.1964,22336.0
2016-09-26 14:20:00,64.06,64.09,64.01,64.09,22197.0,61.1964,61.2251,61.1487,61.2251,22197.0
2016-09-26 14:30:00,64.08,64.08,63.97,63.97,14758.0,61.2155,61.2155,61.1104,61.1104,14758.0
2016-09-26 14:40:00,63.98,64.01,63.94,64.01,22792.0,61.12,61.1487,61.0818,61.1487,22792.0
2016-09-26 14:50:00,64.01,64.05,63.99,64.0,23182.0,61.1487,61.1869,61.1296,61.1391,23182.0
2016-09-26 15:00:00,63.99,64.07,63.96,64.03,32480.0,61.1296,61.206,61.1009,61.1678,32480.0
2016-09-26 15:10:00,64.03,64.04,63.96,63.96,28863.0,61.1678,61.1773,61.1009,61.1009,28863.0
2016-09-26 15:20:00,63.97,64.01,63.95,63.99,44022.0,61.1104,61.1487,61.0913,61.1296,44022.0
2016-09-26 15:30:00,64.0,64.02,63.94,63.99,98845.0,61.1391,61.1582,61.0818,61.1296,98845.0
2016-09-26 15:40:00,63.99,64.02,63.88,63.94,100109.0,61.1296,61.1582,61.0245,61.0818,100109.0
2016-09-26 15:50:00,63.95,63.97,63.86,63.9,226626.0,61.0913,61.1104,61.0054,61.0436,226626.0
2016-09-27 09:30:00,64.06,64.39,63.99,63.99,71219.0,61.1964,61.5117,61.1296,61.1296,71219.0
2016-09-27 09:40:00,63.99,64.14,63.82,63.82,78636.0,61.1296,61.2729,60.9672,60.9672,78636.0
2016-09-27 09:50:00,63.81,63.95,63.78,63.89,99015.0,60.9576,61.0913,60.9289,61.034,99015.0
2016-09-27 10:00:00,63.89,63.92,63.68,63.72,77545.0,61.034,61.0627,60.8334,60.8716,77545.0
2016-09-27 10:10:00,63.71,63.78,63.69,63.78,34103.0,60.8621,60.9289,60.843,60.9289,34103.0
2016-09-27 10:20:00,63.77,63.93,63.77,63.87,34146.0,60.9194,61.0722,60.9194,61.0149,34146.0
2016-09-27 10:30:00,63.87,63.88,63.71,63.79,36176.0,61.0149,61.0245,60.8621,60.9385,36176.0
2016-09-27 10:40:00,63.8,63.83,63.72,63.77,65232.0,60.948,60.9767,60.8716,60.9194,65232.0
2016-09-27 10:50:00,63.76,63.81,63.68,63.71,108014.0,60.9098,60.9576,60.8334,60.8621,108014.0
2016-09-27 11:00:00,63.71,63.84,63.71,63.73,87225.0,60.8621,60.9863,60.8621,60.8812,87225.0
2016-09-27 11:10:00,63.73,63.75,63.61,63.64,30970.0,60.8812,60.9003,60.7665,60.7952,30970.0
2016-09-27 11:20:00,63.64,63.67,63.45,63.49,32056.0,60.7952,60.8239,60.6137,60.6519,32056.0
2016-09-27 11:30:00,63.5,63.54,63.46,63.49,28208.0,60.6615,60.6997,60.6232,60.6519,28208.0
2016-09-27 11:40:00,63.49,63.52,63.37,63.38,66197.0,60.6519,60.6806,60.5373,60.5468,66197.0
2016-09-27 11:50:00,63.37,63.39,63.32,63.36,116066.0,60.5373,60.5564,60.4895,60.5277,116066.0
2016-09-27 12:00:00,63.36,63.56,63.35,63.5,211072.0,60.5277,60.7188,60.5182,60.6615,211072.0
2016-09-27 12:10:00,63.5,63.56,63.45,63.55,64693.0,60.6615,60.7188,60.6137,60.7092,64693.0
2016-09-27 12:20:00,63.54,63.69,63.52,63.63,46632.0,60.6997,60.843,60.6806,60.7856,46632.0
2016-09-27 12:30:00,63.64,63.65,63.52,63.53,28002.0,60.7952,60.8048,60.6806,60.6901,28002.0
2016-09-27 12:40:00,63.53,63.53,63.46,63.46,24005.0,60.6901,60.6901,60.6232,60.6232,24005.0
2016-09-27 12:50:00,63.46,63.53,63.45,63.5,31219.0,60.6232,60.6901,60.6137,60.6615,31219.0
2016-09-27 13:00:00,63.5,63.5,63.35,63.37,42388.0,60.6615,60.6615,60.5182,60.5373,42388.0
2016-09-27 13:10:00,63.37,63.38,63.27,63.3,40306.0,60.5373,60.5468,60.4417,60.4704,40306.0
2016-09-27 13:20:00,63.3,63.44,63.28,63.43,35950.0,60.4704,60.6041,60.4513,60.5946,35950.0
2016-09-27 13:30:00,63.43,63.44,63.31,63.35,51689.0,60.5946,60.6041,60.48,60.5182,51689.0
2016-09-27 13:40:00,63.36,63.36,63.25,63.25,31265.0,60.5277,60.5277,60.4226,60.4226,31265.0
2016-09-27 13:50:00,63.25,63.29,63.16,63.2,25396.0,60.4226,60.4608,60.3367,60.3749,25396.0
2016-09-27 14:00:00,63.21,63.22,63.13,63.13,28855.0,60.3844,60.394,60.308,60.308,28855.0
2016-09-27 14:10:00,63.13,63.27,63.13,63.26,28448.0,60.308,60.4417,60.308,60.4322,28448.0
2016-09-27 14:20:00,63.27,63.3,63.2,63.2,20230.0,60.4417,60.4704,60.3749,60.3749,20230.0
2016-09-27 14:30:00,63.21,63.22,63.12,63.13,25888.0,60.3844,60.394,60.2984,60.308,25888.0
2016-09-27 14:40:00,63.12,63.15,63.05,63.06,31775.0,60.2984,60.3271,60.2316,60.2411,31775.0
2016-09-27 14:50:00,63.07,63.09,62.99,63.06,39456.0,60.2507,60.2698,60.1743,60.2411,39456.0
2016-09-27 15:00:00,63.06,63.07,62.94,62.94,51547.0,60.2411,60.2507,60.1265,60.1265,51547.0
2016-09-27 15:10:00,62.95,62.99,62.88,62.95,46156.0,60.136,60.1743,60.0692,60.136,46156.0
2016-09-27 15:20:00,62.95,62.96,62.86,62.92,38939.0,60.136,60.1456,60.0501,60.1074,38939.0
2016-09-27 15:30:00,62.92,62.96,62.85,62.96,61132.0,60.1074,60.1456,60.0405,60.1456,61132.0
2016-09-27 15:40:00,62.96,62.97,62.8,62.8,131562.0,60.1456,60.1552,59.9928,59.9928,131562.0
2016-09-27 15:50:00,62.8,62.87,62.79,62.86,161141.0,59.9928,60.0596,59.9832,60.0501,161141.0
2016-09-28 09:30:00,62.37,62.58,62.2,62.27,61737.0,60.05,60.2522,59.8863,59.9537,61737.0
2016-09-28 09:40:00,62.27,62.42,62.18,62.4,49850.0,59.9537,60.0981,59.8671,60.0789,49850.0
2016-09-28 09:50:00,62.41,62.43,62.11,62.11,37592.0,60.0885,60.1078,59.7997,59.7997,37592.0
2016-09-28 10:00:00,62.12,62.18,62.02,62.15,40130.0,59.8093,59.8671,59.713,59.8382,40130.0
2016-09-28 10:10:00,62.15,62.15,61.96,61.97,52855.0,59.8382,59.8382,59.6552,59.6649,52855.0
2016-09-28 10:20:00,61.97,62.09,61.97,62.06,36342.0,59.6649,59.7804,59.6649,59.7515,36342.0
2016-09-28 10:30:00,62.06,62.07,61.98,62.01,44164.0,59.7515,59.7612,59.6745,59.7034,44164.0
2016-09-28 10:40:00,62.0,62.03,61.89,61.9,38111.0,59.6938,59.7226,59.5878,59.5975,38111.0
2016-09-28 10:50:00,61.9,61.91,61.83,61.84,29760.0,59.5975,59.6071,59.5301,59.5397,29760.0
2016-09-28 11:00:00,61.83,61.89,61.75,61.82,31640.0,59.5301,59.5878,59.4531,59.5205,31640.0
2016-09-28 11:10:00,61.82,61.88,61.77,61.79,22871.0,59.5205,59.5782,59.4723,59.4916,22871.0
2016-09-28 11:20:00,61.79,61.82,61.75,61.8,31159.0,59.4916,59.5205,59.4531,59.5012,31159.0
2016-09-28 11:30:00,61.8,61.99,61.8,61.99,26610.0,59.5012,59.6841,59.5012,59.6841,26610.0
2016-09-28 11:40:00,62.0,62.08,61.99,62.06,35147.0,59.6938,59.7708,59.6841,59.7515,35147.0
2016-09-28 11:50:00,62.06,62.14,62.06,62.08,16424.0,59.7515,59.8285,59.7515,59.7708,16424.0
2016-09-28 12:00:00,62.08,62.12,62.04,62.11,20099.0,59.7708,59.8093,59.7323,59.7997,20099.0
2016-09-28 12:10:00,62.11,62.22,62.09,62.1,29007.0,59.7997,59.9056,59.7804,59.79,29007.0
2016-09-28 12:20:00,62.1,62.13,62.07,62.1,23378.0,59.79,59.8189,59.7612,59.79,23378.0
2016-09-28 12:30:00,62.1,62.25,62.08,62.23,21175.0,59.79,59.9345,59.7708,59.9152,21175.0
2016-09-28 12:40:00,62.23,62.32,62.22,62.3,28848.0,59.9152,60.0019,59.9056,59.9826,28848.0
2016-09-28 12:50:00,62.3,62.4,62.29,62.37,36594.0,59.9826,60.0789,59.973,60.05,36594.0
2016-09-28 13:00:00,62.36,62.37,62.29,62.32,27345.0,60.0404,60.05,59.973,60.0019,27345.0
2016-09-28 13:10:00,62.3,62.39,62.3,62.34,22596.0,59.9826,60.0692,59.9826,60.0211,22596.0
2016-09-28 13:20:00,62.34,62.38,62.32,62.35,13122.0,60.0211,60.0596,60.0019,60.0307,13122.0
2016-09-28 13:30:00,62.36,62.43,62.33,62.37,32622.0,60.0404,60.1078,60.0115,60.05,32622.0
2016-09-28 13:40:00,62.37,62.4,62.28,62.3,21504.0,60.05,60.0789,59.9633,59.9826,21504.0
2016-09-28 13:50:00,62.31,62.36,62.31,62.34,35323.0,59.9922,60.0404,59.9922,60.0211,35323.0
2016-09-28 14:00:00,62.34,62.4,62.31,62.37,46792.0,60.0211,60.0789,59.9922,60.05,46792.0
2016-09-28 14:10:00,62.38,62.47,62.37,62.44,39172.0,60.0596,60.1463,60.05,60.1174,39172.0
2016-09-28 14:20:00,62.44,62.53,62.42,62.47,52774.0,60.1174,60.204,60.0981,60.1463,52774.0
2016-09-28 14:30:00,62.48,62.54,62.47,62.54,41833.0,60.1559,60.2137,60.1463,60.2137,41833.0
2016-09-28 14:40:00,62.54,62.59,62.47,62.49,31293.0,60.2137,60.2618,60.1463,60.1655,31293.0
2016-09-28 14:50:00,62.49,62.51,62.44,62.45,37018.0,60.1655,60.1848,60.1174,60.127,37018.0
2016-09-28 15:00:00,62.46,62.46,62.36,62.38,33612.0,60.1366,60.1366,60.0404,60.0596,33612.0
2016-09-28 15:10:00,62.37,62.37,62.34,62.35,35744.0,60.05,60.05,60.0211,60.0307,35744.0
2016-09-28 15:20:00,62.35,62.45,62.34,62.4,67247.0,60.0307,60.127,60.0211,60.0789,67247.0
2016-09-28 15:30:00,62.4,62.42,62.32,62.34,67519.0,60.0789,60.0981,60.0019,60.0211,67519.0
2016-09-28 15:40:00,62.34,62.43,62.33,62.37,69490.0,60.0211,60.1078,60.0115,60.05,69490.0
2016-09-28 15:50:00,62.38,62.43,62.35,62.38,208600.0,60.0596,60.1078,60.0307,60.0596,208600.0
2016-09-29 09:30:00,62.1,62.13,61.79,61.96,64555.0,59.79,59.8189,59.4916,59.6552,64555.0
2016-09-29 09:40:00,61.91,62.07,61.88,62.06,113824.0,59.6071,59.7612,59.5782,59.7515,113824.0
2016-09-29 09:50:00,62.06,62.32,62.05,62.24,94326.0,59.7515,60.0019,59.7419,59.9248,94326.0
2016-09-29 10:00:00,62.25,62.44,62.22,62.27,101284.0,59.9345,60.1174,59.9056,59.9537,101284.0
2016-09-29 10:10:00,62.29,62.33,62.15,62.3,46228.0,59.973,60.0115,59.8382,59.9826,46228.0
2016-09-29 10:20:00,62.3,62.33,62.12,62.12,59378.0,59.9826,60.0115,59.8093,59.8093,59378.0
2016-09-29 10:30:00,62.13,62.27,62.12,62.21,36293.0,59.8189,59.9537,59.8093,59.8959,36293.0
2016-09-29 10:40:00,62.2,62.24,61.99,62.0,27069.0,59.8863,59.9248,59.6841,59.6938,27069.0
2016-09-29 10:50:00,61.99,62.07,61.92,62.03,45068.0,59.6841,59.7612,59.6167,59.7226,45068.0
2016-09-29 11:00:00,62.04,62.04,61.94,61.97,35403.0,59.7323,59.7323,59.636,59.6649,35403.0
2016-09-29 11:10:00,61.97,62.01,61.87,61.87,39485.0,59.6649,59.7034,59.5686,59.5686,39485.0
2016-09-29 11:20:00,61.87,61.94,61.78,61.94,27209.0,59.5686,59.636,59.4819,59.636,27209.0
2016-09-29 11:30:00,61.94,61.94,61.85,61.85,17529.0,59.636,59.636,59.5493,59.5493,17529.0
2016-09-29 11:40:00,61.85,61.88,61.77,61.79,26795.0,59.5493,59.5782,59.4723,59.4916,26795.0
2016-09-29 11:50:00,61.79,61.82,61.66,61.68,24294.0,59.4916,59.5205,59.3664,59.3857,24294.0
2016-09-29 12:00:00,61.68,61.77,61.64,61.75,59218.0,59.3857,59.4723,59.3471,59.4531,59218.0
2016-09-29 12:10:00,61.76,61.84,61.76,61.78,57985.0,59.4627,59.5397,59.4627,59.4819,57985.0
2016-09-29 12:20:00,61.76,61.78,61.69,61.71,25754.0,59.4627,59.4819,59.3953,59.4145,25754.0
2016-09-29 12:30:00,61.72,61.72,61.65,61.66,22452.0,59.4242,59.4242,59.3568,59.3664,22452.0
2016-09-29 12:40:00,61.64,61.69,61.6,61.66,27214.0,59.3471,59.3953,59.3086,59.3664,27214.0
2016-09-29 12:50:00,61.66,61.66,61.53,61.6,33235.0,59.3664,59.3664,59.2412,59.3086,33235.0
2016-09-29 13:00:00,61.6,61.63,61.48,61.62,36071.0,59.3086,59.3375,59.1931,59.3279,36071.0
2016-09-29 13:10:00,61.63,61.72,61.54,61.55,59739.0,59.3375,59.4242,59.2509,59.2605,59739.0
2016-09-29 13:20:00,61.54,61.79,61.54,61.78,17845.0,59.2509,59.4916,59.2509,59.4819,17845.0
2016-09-29 13:30:00,61.78,61.91,61.76,61.82,16119.0,59.4819,59.6071,59.4627,59.5205,16119.0
2016-09-29 13:40:00,61.82,61.92,61.78,61.9,25173.0,59.5205,59.6167,59.4819,59.5975,25173.0
2016-09-29 13:50:00,61.9,61.95,61.86,61.91,35979.0,59.5975,59.6456,59.559,59.6071,35979.0
2016-09-29 14:00:00,61.9,61.94,61.83,61.94,14556.0,59.5975,59.636,59.5301,59.636,14556.0
2016-09-29 14:10:00,61.93,62.04,61.88,62.01,28111.0,59.6264,59.7323,59.5782,59.7034,28111.0
2016-09-29 14:20:00,62.02,62.14,62.01,62.12,30174.0,59.713,59.8285,59.7034,59.8093,30174.0
2016-09-29 14:30:00,62.12,62.17,62.06,62.12,30734.0,59.8093,59.8574,59.7515,59.8093,30734.0
2016-09-29 14:40:00,62.12,62.12,62.0,62.07,24035.0,59.8093,59.8093,59.6938,59.7612,24035.0
2016-09-29 14:50:00,62.06,62.07,61.91,61.93,19054.0,59.7515,59.7612,59.6071,59.6264,19054.0
2016-09-29 15:00:00,61.92,61.98,61.83,61.92,33138.0,59.6167,59.6745,59.5301,59.6167,33138.0
2016-09-29 15:10:00,61.91,61.95,61.83,61.89,31112.0,59.6071,59.6456,59.5301,59.5878,31112.0
2016-09-29 15:20:00,61.89,61.93,61.77,61.93,38961.0,59.5878,59.6264,59.4723,59.6264,38961.0
2016-09-29 15:30:00,61.91,61.97,61.85,61.93,88959.0,59.6071,59.6649,59.5493,59.6264,88959.0
2016-09-29 15:40:00,61.93,61.96,61.84,61.92,127273.0,59.6264,59.6552,59.5397,59.6167,127273.0
2016-09-29 15:50:00,61.91,61.93,61.76,61.77,210201.0,59.6071,59.6264,59.4627,59.4723,210201.0
2016-09-30 09:30:00,62.05,62.36,61.88,62.1,49727.0,59.7419,60.0404,59.5782,59.79,49727.0
2016-09-30 09:40:00,62.12,62.34,61.98,62.07,45678.0,59.8093,60.0211,59.6745,59.7612,45678.0
2016-09-30 09:50:00,62.05,62.09,61.85,61.86,42400.0,59.7419,59.7804,59.5493,59.559,42400.0
2016-09-30 10:00:00,61.86,61.93,61.83,61.85,30680.0,59.559,59.6264,59.5301,59.5493,30680.0
2016-09-30 10:10:00,61.87,61.87,61.61,61.61,35958.0,59.5686,59.5686,59.3183,59.3183,35958.0
2016-09-30 10:20:00,61.62,61.67,61.57,61.58,18310.0,59.3279,59.376,59.2798,59.2894,18310.0
2016-09-30 10:30:00,61.59,61.62,61.41,61.45,40694.0,59.299,59.3279,59.1257,59.1642,40694.0
2016-09-30 10:40:00,61.44,61.44,61.34,61.43,60460.0,59.1546,59.1546,59.0583,59.145,60460.0
2016-09-30 10:50:00,61.43,61.49,61.39,61.46,75569.0,59.145,59.2027,59.1064,59.1738,75569.0
2016-09-30 11:00:00,61.46,61.57,61.43,61.44,58775.0,59.1738,59.2798,59.145,59.1546,58775.0
2016-09-30 11:10:00,61.45,61.6,61.41,61.6,47946.0,59.1642,59.3086,59.1257,59.3086,47946.0
2016-09-30 11:20:00,61.61,61.61,61.46,61.48,32956.0,59.3183,59.3183,59.1738,59.1931,32956.0
2016-09-30 11:30:00,61.49,61.52,61.41,61.43,67109.0,59.2027,59.2316,59.1257,59.145,67109.0
2016-09-30 11:40:00,61.41,61.48,61.35,61.47,56463.0,59.1257,59.1931,59.0679,59.1835,56463.0
2016-09-30 11:50:00,61.48,61.57,61.47,61.49,53674.0,59.1931,59.2798,59.1835,59.2027,53674.0
2016-09-30 12:00:00,61.5,61.51,61.41,61.41,44663.0,59.2124,59.222,59.1257,59.1257,44663.0
2016-09-30 12:10:00,61.41,61.43,61.37,61.38,28633.0,59.1257,59.145,59.0872,59.0968,28633.0
2016-09-30 12:20:00,61.38,61.4,61.32,61.36,35655.0,59.0968,59.1161,59.0391,59.0776,35655.0
2016-09-30 12:30:00,61.36,61.38,61.25,61.31,37244.0,59.0776,59.0968,58.9717,59.0294,37244.0
2016-09-30 12:40:00,61.31,61.32,61.23,61.25,32344.0,59.0294,59.0391,58.9524,58.9717,32344.0
2016-09-30 12:50:00,61.25,61.32,61.24,61.28,48018.0,58.9717,59.0391,58.962,59.0005,48018.0
2016-09-30 13:00:00,61.29,61.3,61.2,61.2,58856.0,59.0102,59.0198,58.9235,58.9235,58856.0
2016-09-30 13:10:00,61.21,61.23,61.17,61.18,43110.0,58.9331,58.9524,58.8946,58.9043,43110.0
2016-09-30 13:20:00,61.18,61.21,61.05,61.06,37372.0,58.9043,58.9331,58.7791,58.7887,37372.0
2016-09-30 13:30:00,61.06,61.07,60.99,61.02,31081.0,58.7887,58.7984,58.7213,58.7502,31081.0
2016-09-30 13:40:00,61.01,61.09,61.0,61.03,39366.0,58.7406,58.8176,58.731,58.7598,39366.0
2016-09-30 13:50:00,61.03,61.04,60.93,60.95,57914.0,58.7598,58.7695,58.6636,58.6828,57914.0
2016-09-30 14:00:00,60.94,61.14,60.94,61.13,57480.0,58.6732,58.8657,58.6732,58.8561,57480.0
2016-09-30 14:10:00,61.13,61.22,61.12,61.2,35527.0,58.8561,58.9428,58.8465,58.9235,35527.0
2016-09-30 14:20:00,61.21,61.26,61.17,61.25,61447.0,58.9331,58.9813,58.8946,58.9717,61447.0
2016-09-30 14:30:00,61.25,61.28,61.17,61.19,38996.0,58.9717,59.0005,58.8946,58.9139,38996.0
2016-09-30 14:40:00,61.17,61.23,61.11,61.11,35798.0,58.8946,58.9524,58.8369,58.8369,35798.0
2016-09-30 14:50:00,61.11,61.16,61.08,61.16,36082.0,58.8369,58.885,58.808,58.885,36082.0
2016-09-30 15:00:00,61.15,61.24,61.12,61.18,45291.0,58.8754,58.962,58.8465,58.9043,45291.0
2016-09-30 15:10:00,61.18,61.24,61.12,61.13,64546.0,58.9043,58.962,58.8465,58.8561,64546.0
2016-09-30 15:20:00,61.13,61.22,61.13,61.16,64200.0,58.8561,58.9428,58.8561,58.885,64200.0
2016-09-30 15:30:00,61.17,61.31,61.15,61.3,99873.0,58.8946,59.0294,58.8754,59.0198,99873.0
2016-09-30 15:40:00,61.29,61.43,61.24,61.37,185836.0,59.0102,59.145,58.962,59.0872,185836.0
2016-09-30 15:50:00,61.37,61.38,61.15,61.17,202669.0,59.0872,59.0968,58.8754,58.8946,202669.0
2016-10-03 09:30:00,61.05,61.07,60.65,60.89,62118.0,58.7791,58.7984,58.394,58.625,62118.0
2016-10-03 09:40:00,60.87,60.87,60.75,60.78,60643.0,58.6058,58.6058,58.4903,58.5191,60643.0
2016-10-03 09:50:00,60.77,60.83,60.66,60.78,58306.0,58.5095,58.5673,58.4036,58.5191,58306.0
2016-10-03 10:00:00,60.78,60.81,60.57,60.62,61612.0,58.5191,58.548,58.3169,58.3651,61612.0
2016-10-03 10:10:00,60.6,60.61,60.4,60.61,85323.0,58.3458,58.3555,58.1533,58.3555,85323.0
2016-10-03 10:20:00,60.61,60.61,60.42,60.49,92271.0,58.3555,58.3555,58.1725,58.2399,92271.0
2016-10-03 10:30:00,60.49,60.62,60.49,60.52,31828.0,58.2399,58.3651,58.2399,58.2688,31828.0
2016-10-03 10:40:00,60.52,60.54,60.3,60.32,61361.0,58.2688,58.2881,58.057,58.0762,61361.0
2016-10-03 10:50:00,60.33,60.41,60.27,60.33,36113.0,58.0859,58.1629,58.0281,58.0859,36113.0
2016-10-03 11:00:00,60.33,60.39,60.18,60.19,68913.0,58.0859,58.1436,57.9415,57.9511,68913.0
2016-10-03 11:10:00,60.18,60.23,60.09,60.16,35896.0,57.9415,57.9896,57.8548,57.9222,35896.0
2016-10-03 11:20:00,60.14,60.18,60.09,60.09,33155.0,57.9029,57.9415,57.8548,57.8548,33155.0
2016-10-03 11:30:00,60.08,60.18,60.02,60.16,47579.0,57.8452,57.9415,57.7874,57.9222,47579.0
2016-10-03 11:40:00,60.15,60.16,60.09,60.12,32576.0,57.9126,57.9222,57.8548,57.8837,32576.0
2016-10-03 11:50:00,60.09,60.12,59.95,59.95,55982.0,57.8548,57.8837,57.72,57.72,55982.0
2016-10-03 12:00:00,59.95,60.02,59.85,59.99,87912.0,57.72,57.7874,57.6237,57.7585,87912.0
2016-10-03 12:10:00,59.99,60.07,59.95,60.04,28519.0,57.7585,57.8355,57.72,57.8067,28519.0
2016-10-03 12:20:00,60.03,60.07,59.98,60.05,33273.0,57.797,57.8355,57.7489,57.8163,33273.0
2016-10-03 12:30:00,60.05,60.12,60.0,60.09,41670.0,57.8163,57.8837,57.7682,57.8548,41670.0
2016-10-03 12:40:00,60.09,60.31,60.09,60.2,41521.0,57.8548,58.0666,57.8548,57.9607,41521.0
2016-10-03 12:50:00,60.2,60.38,60.19,60.35,34484.0,57.9607,58.134,57.9511,58.1051,34484.0
2016-10-03 13:00:00,60.35,60.36,60.19,60.25,47395.0,58.1051,58.1148,57.9511,58.0089,47395.0
2016-10-03 13:10:00,60.25,60.31,60.18,60.2,52307.0,58.0089,58.0666,57.9415,57.9607,52307.0
2016-10-03 13:20:00,60.21,60.28,60.11,60.11,28562.0,57.9703,58.0377,57.8741,57.8741,28562.0
2016-10-03 13:30:00,60.1,60.18,60.08,60.12,23225.0,57.8644,57.9415,57.8452,57.8837,23225.0
2016-10-03 13:40:00,60.13,60.15,60.06,60.13,46088.0,57.8933,57.9126,57.8259,57.8933,46088.0
2016-10-03 13:50:00,60.12,60.2,60.11,60.19,45663.0,57.8837,57.9607,57.8741,57.9511,45663.0
2016-10-03 14:00:00,60.19,60.24,60.07,60.13,41841.0,57.9511,57.9992,57.8355,57.8933,41841.0
2016-10-03 14:10:00,60.12,60.18,60.11,60.15,28507.0,57.8837,57.9415,57.8741,57.9126,28507.0
2016-10-03 14:20:00,60.13,60.27,60.12,60.2,25956.0,57.8933,58.0281,57.8837,57.9607,25956.0
2016-10-03 14:30:00,60.2,60.28,60.16,60.17,26543.0,57.9607,58.0377,57.9222,57.9318,26543.0
2016-10-03 14:40:00,60.16,60.23,60.12,60.13,25470.0,57.9222,57.9896,57.8837,57.8933,25470.0
2016-10-03 14:50:00,60.14,60.24,60.13,60.22,40824.0,57.9029,57.9992,57.8933,57.98,40824.0
2016-10-03 15:00:00,60.22,60.27,60.18,60.25,32268.0,57.98,58.0281,57.9415,58.0089,32268.0
2016-10-03 15:10:00,60.25,60.3,60.21,60.3,44437.0,58.0089,58.057,57.9703,58.057,44437.0
2016-10-03 15:20:00,60.31,60.32,60.25,60.27,41560.0,58.0666,58.0762,58.0089,58.0281,41560.0
2016-10-03 15:30:00,60.26,60.32,60.23,60.3,54769.0,58.0185,58.0762,57.9896,58.057,54769.0
2016-10-03 15:40:00,60.3,60.32,60.21,60.21,100771.0,58.057,58.0762,57.9703,57.9703,100771.0
2016-10-03 15:50:00,60.22,60.26,60.16,60.17,208003.0,57.98,58.0185,57.9222,57.9318,208003.0
2016-10-04 09:30:00,60.22,60.29,59.65,59.88,90471.0,57.98,58.0474,57.4312,57.6526,90471.0
2016-10-04 09:40:00,59.89,60.03,59.84,59.93,87238.0,57.6622,57.797,57.6141,57.7008,87238.0
2016-10-04 09:50:00,59.91,59.91,59.64,59.68,37981.0,57.6815,57.6815,57.4215,57.4601,37981.0
2016-10-04 10:00:00,59.71,59.86,59.68,59.72,67992.0,57.4889,57.6334,57.4601,57.4986,67992.0
2016-10-04 10:10:00,59.73,59.74,59.55,59.61,56552.0,57.5082,57.5178,57.3349,57.3927,56552.0
2016-10-04 10:20:00,59.6,59.64,59.46,59.49,110978.0,57.383,57.4215,57.2482,57.2771,110978.0
2016-10-04 10:30:00,59.49,59.5,59.28,59.29,149410.0,57.2771,57.2868,57.0749,57.0846,149410.0
2016-10-04 10:40:00,59.28,59.29,59.1,59.13,93556.0,57.0749,57.0846,56.9016,56.9305,93556.0
2016-10-04 10:50:00,59.14,59.19,59.05,59.12,58095.0,56.9401,56.9883,56.8535,56.9209,58095.0
2016-10-04 11:00:00,59.12,59.33,59.11,59.28,79960.0,56.9209,57.1231,56.9113,57.0749,79960.0
2016-10-04 11:10:00,59.28,59.31,59.14,59.29,77813.0,57.0749,57.1038,56.9401,57.0846,77813.0
2016-10-04 11:20:00,59.3,59.42,59.29,59.36,26444.0,57.0942,57.2097,57.0846,57.152,26444.0
2016-10-04 11:30:00,59.36,59.37,59.05,59.05,46372.0,57.152,57.1616,56.8535,56.8535,46372.0
2016-10-04 11:40:00,59.06,59.26,59.06,59.14,56532.0,56.8631,57.0557,56.8631,56.9401,56532.0
2016-10-04 11:50:00,59.12,59.16,58.99,59.04,48182.0,56.9209,56.9594,56.7957,56.8439,48182.0
2016-10-04 12:00:00,59.05,59.08,58.94,58.99,46695.0,56.8535,56.8824,56.7476,56.7957,46695.0
2016-10-04 12:10:00,58.99,59.14,58.92,59.09,45518.0,56.7957,56.9401,56.7283,56.892,45518.0
2016-10-04 12:20:00,59.09,59.14,59.0,59.07,35701.0,56.892,56.9401,56.8053,56.8727,35701.0
2016-10-04 12:30:00,59.07,59.19,59.01,59.11,37746.0,56.8727,56.9883,56.815,56.9113,37746.0
2016-10-04 12:40:00,59.11,59.15,59.0,59.04,36356.0,56.9113,56.9498,56.8053,56.8439,36356.0
2016-10-04 12:50:00,59.04,59.1,58.97,58.99,56819.0,56.8439,56.9016,56.7765,56.7957,56819.0
2016-10-04 13:00:00,58.98,59.02,58.88,58.89,141939.0,56.7861,56.8246,56.6898,56.6994,141939.0
2016-10-04 13:10:00,58.9,58.95,58.82,58.85,36264.0,56.7091,56.7572,56.632,56.6609,36264.0
2016-10-04 13:20:00,58.85,58.86,58.7,58.72,67264.0,56.6609,56.6706,56.5165,56.5358,67264.0
2016-10-04 13:30:00,58.73,58.74,58.67,58.72,63028.0,56.5454,56.555,56.4876,56.5358,63028.0
2016-10-04 13:40:00,58.72,58.72,58.54,58.6,111624.0,56.5358,56.5358,56.3625,56.4202,111624.0
2016-10-04 13:50:00,58.61,58.69,58.49,58.64,105278.0,56.4299,56.5069,56.3143,56.4587,105278.0
2016-10-04 14:00:00,58.64,58.82,58.62,58.73,199429.0,56.4587,56.632,56.4395,56.5454,199429.0
2016-10-04 14:10:00,58.75,58.85,58.68,58.82,119597.0,56.5646,56.6609,56.4973,56.632,119597.0
2016-10-04 14:20:00,58.82,58.84,58.63,58.66,63601.0,56.632,56.6513,56.4491,56.478,63601.0
2016-10-04 14:30:00,58.67,58.75,58.62,58.66,49657.0,56.4876,56.5646,56.4395,56.478,49657.0
2016-10-04 14:40:00,58.66,58.66,58.54,58.61,63971.0,56.478,56.478,56.3625,56.4299,63971.0
2016-10-04 14:50:00,58.62,58.65,58.49,58.51,58877.0,56.4395,56.4684,56.3143,56.3336,58877.0
2016-10-04 15:00:00,58.51,58.64,58.46,58.58,86851.0,56.3336,56.4587,56.2854,56.401,86851.0
2016-10-04 15:10:00,58.58,58.64,58.56,58.63,68421.0,56.401,56.4587,56.3817,56.4491,68421.0
2016-10-04 15:20:00,58.63,58.72,58.63,58.69,83202.0,56.4491,56.5358,56.4491,56.5069,83202.0
2016-10-04 15:30:00,58.7,58.79,58.67,58.76,88876.0,56.5165,56.6032,56.4876,56.5743,88876.0
2016-10-04 15:40:00,58.76,58.86,58.76,58.81,167922.0,56.5743,56.6706,56.5743,56.6224,167922.0
2016-10-04 15:50:00,58.81,58.86,58.77,58.83,199778.0,56.6224,56.6706,56.5839,56.6417,199778.0
2016-10-05 09:30:00,58.81,58.94,58.58,58.85,71307.0,56.6224,56.7476,56.401,56.6609,71307.0
2016-10-05 09:40:00,58.87,59.1,58.85,58.97,74716.0,56.6802,56.9016,56.6609,56.7765,74716.0
2016-10-05 09:50:00,58.98,59.28,58.92,59.23,101012.0,56.7861,57.0749,56.7283,57.0268,101012.0
2016-10-05 10:00:00,59.24,59.24,58.74,58.75,120611.0,57.0364,57.0364,56.555,56.5646,120611.0
2016-10-05 10:10:00,58.74,58.74,58.37,58.37,63264.0,56.555,56.555,56.1988,56.1988,63264.0
2016-10-05 10:20:00,58.39,58.47,58.33,58.39,61921.0,56.218,56.2951,56.1603,56.218,61921.0
2016-10-05 10:30:00,58.4,58.47,58.31,58.42,65552.0,56.2277,56.2951,56.141,56.2469,65552.0
2016-10-05 10:40:00,58.43,58.52,58.39,58.43,41477.0,56.2566,56.3432,56.218,56.2566,41477.0
2016-10-05 10:50:00,58.44,58.51,58.42,58.43,68801.0,56.2662,56.3336,56.2469,56.2566,68801.0
2016-10-05 11:00:00,58.43,58.52,58.42,58.47,62394.0,56.2566,56.3432,56.2469,56.2951,62394.0
2016-10-05 11:10:00,58.47,58.51,58.38,58.4,96026.0,56.2951,56.3336,56.2084,56.2277,96026.0
2016-10-05 11:20:00,58.4,58.55,58.34,58.55,47608.0,56.2277,56.3721,56.1699,56.3721,47608.0
2016-10-05 11:30:00,58.55,58.59,58.51,58.52,24912.0,56.3721,56.4106,56.3336,56.3432,24912.0
2016-10-05 11:40:00,58.53,58.58,58.42,58.43,38020.0,56.3528,56.401,56.2469,56.2566,38020.0
2016-10-05 11:50:00,58.42,58.47,58.36,58.4,57799.0,56.2469,56.2951,56.1892,56.2277,57799.0
2016-10-05 12:00:00,58.4,58.4,58.27,58.29,73117.0,56.2277,56.2277,56.1025,56.1218,73117.0
2016-10-05 12:10:00,58.3,58.33,58.25,58.28,40790.0,56.1314,56.1603,56.0832,56.1121,40790.0
2016-10-05 12:20:00,58.28,58.29,58.2,58.27,46523.0,56.1121,56.1218,56.0351,56.1025,46523.0
2016-10-05 12:30:00,58.27,58.43,58.27,58.39,75397.0,56.1025,56.2566,56.1025,56.218,75397.0
2016-10-05 12:40:00,58.39,58.73,58.38,58.7,754703.0,56.218,56.5454,56.2084,56.5165,754703.0
2016-10-05 12:50:00,58.71,58.76,58.62,58.65,54268.0,56.5261,56.5743,56.4395,56.4684,54268.0
2016-10-05 13:00:00,58.64,58.68,58.6,58.66,40923.0,56.4587,56.4973,56.4202,56.478,40923.0
2016-10-05 13:10:00,58.67,58.83,58.64,58.83,40159.0,56.4876,56.6417,56.4587,56.6417,40159.0
2016-10-05 13:20:00,58.82,58.87,58.78,58.8,49628.0,56.632,56.6802,56.5935,56.6128,49628.0
2016-10-05 13:30:00,58.8,58.84,58.74,58.76,42842.0,56.6128,56.6513,56.555,56.5743,42842.0
2016-10-05 13:40:00,58.74,58.75,58.65,58.75,24711.0,56.555,56.5646,56.4684,56.5646,24711.0
2016-10-05 13:50:00,58.75,58.8,58.71,58.78,68292.0,56.5646,56.6128,56.5261,56.5935,68292.0
2016-10-05 14:00:00,58.77,58.8,58.71,58.72,58360.0,56.5839,56.6128,56.5261,56.5358,58360.0
2016-10-05 14:10:00,58.73,58.75,58.65,58.66,66292.0,56.5454,56.5646,56.4684,56.478,66292.0
2016-10-05 14:20:00,58.65,58.7,58.61,58.63,40037.0,56.4684,56.5165,56.4299,56.4491,40037.0
2016-10-05 14:30:00,58.63,58.71,58.57,58.7,44749.0,56.4491,56.5261,56.3913,56.5165,44749.0
2016-10-05 14:40:00,58.69,58.76,58.67,58.75,40610.0,56.5069,56.5743,56.4876,56.5646,40610.0
2016-10-05 14:50:00,58.74,58.76,58.69,58.7,25919.0,56.555,56.5743,56.5069,56.5165,25919.0
2016-10-05 15:00:00,58.72,58.82,58.71,58.8,32798.0,56.5358,56.632,56.5261,56.6128,32798.0
2016-10-05 15:10:00,58.81,58.82,58.66,58.71,34635.0,56.6224,56.632,56.478,56.5261,34635.0
2016-10-05 15:20:00,58.7,58.76,58.66,58.73,46252.0,56.5165,56.5743,56.478,56.5454,46252.0
2016-10-05 15:30:00,58.74,58.79,58.71,58.75,264030.0,56.555,56.6032,56.5261,56.5646,264030.0
2016-10-05 15:40:00,58.75,58.79,58.69,58.69,84997.0,56.5646,56.6032,56.5069,56.5069,84997.0
2016-10-05 15:50:00,58.69,58.78,58.67,58.76,346460.0,56.5069,56.5935,56.4876,56.5743,346460.0
2016-10-06 09:30:00,58.33,58.79,58.23,58.61,115501.0,56.1603,56.6032,56.064,56.4299,115501.0
2016-10-06 09:40:00,58.58,58.82,58.58,58.81,63482.0,56.401,56.632,56.401,56.6224,63482.0
2016-10-06 09:50:00,58.83,58.97,58.78,58.82,64863.0,56.6417,56.7765,56.5935,56.632,64863.0
2016-10-06 10:00:00,58.82,58.95,58.68,58.7,94092.0,56.632,56.7572,56.4973,56.5165,94092.0
2016-10-06 10:10:00,58.68,58.78,58.6,58.68,83428.0,56.4973,56.5935,56.4202,56.4973,83428.0
2016-10-06 10:20:00,58.68,58.83,58.56,58.82,140543.0,56.4973,56.6417,56.3817,56.632,140543.0
2016-10-06 10:30:00,58.83,58.9,58.69,58.73,81773.0,56.6417,56.7091,56.5069,56.5454,81773.0
2016-10-06 10:40:00,58.74,58.78,58.63,58.65,58246.0,56.555,56.5935,56.4491,56.4684,58246.0
2016-10-06 10:50:00,58.65,58.71,58.59,58.68,29245.0,56.4684,56.5261,56.4106,56.4973,29245.0
2016-10-06 11:00:00,58.67,58.72,58.58,58.59,36801.0,56.4876,56.5358,56.401,56.4106,36801.0
2016-10-06 11:10:00,58.59,58.71,58.53,58.61,59764.0,56.4106,56.5261,56.3528,56.4299,59764.0
2016-10-06 11:20:00,58.6,58.8,58.58,58.76,41600.0,56.4202,56.6128,56.401,56.5743,41600.0
2016-10-06 11:30:00,58.76,58.77,58.65,58.68,70164.0,56.5743,56.5839,56.4684,56.4973,70164.0
2016-10-06 11:40:00,58.69,58.79,58.57,58.72,87093.0,56.5069,56.6032,56.3913,56.5358,87093.0
2016-10-06 11:50:00,58.71,58.96,58.7,58.91,29365.0,56.5261,56.7668,56.5165,56.7187,29365.0
2016-10-06 12:00:00,58.91,59.2,58.91,59.19,67594.0,56.7187,56.9979,56.7187,56.9883,67594.0
2016-10-06 12:10:00,59.18,59.23,59.01,59.03,69963.0,56.9787,57.0268,56.815,56.8342,69963.0
2016-10-06 12:20:00,59.03,59.08,59.0,59.02,122442.0,56.8342,56.8824,56.8053,56.8246,122442.0
2016-10-06 12:30:00,59.01,59.09,58.96,58.98,25738.0,56.815,56.892,56.7668,56.7861,25738.0
2016-10-06 12:40:00,58.99,59.04,58.97,59.03,23578.0,56.7957,56.8439,56.7765,56.8342,23578.0
2016-10-06 12:50:00,59.02,59.04,58.94,58.97,25623.0,56.8246,56.8439,56.7476,56.7765,25623.0
2016-10-06 13:00:00,58.98,59.0,58.92,58.97,31148.0,56.7861,56.8053,56.7283,56.7765,31148.0
2016-10-06 13:10:00,58.96,59.03,58.93,59.03,53334.0,56.7668,56.8342,56.738,56.8342,53334.0
2016-10-06 13:20:00,59.03,59.03,58.91,58.91,24251.0,56.8342,56.8342,56.7187,56.7187,24251.0
2016-10-06 13:30:00,58.9,59.0,58.9,58.98,48353.0,56.7091,56.8053,56.7091,56.7861,48353.0
2016-10-06 13:40:00,58.98,59.04,58.95,59.01,34322.0,56.7861,56.8439,56.7572,56.815,34322.0
2016-10-06 13:50:00,59.0,59.05,58.99,58.99,49328.0,56.8053,56.8535,56.7957,56.7957,49328.0
2016-10-06 14:00:00,59.0,59.04,58.95,59.01,38868.0,56.8053,56.8439,56.7572,56.815,38868.0
2016-10-06 14:10:00,58.99,59.07,58.98,59.03,49105.0,56.7957,56.8727,56.7861,56.8342,49105.0
2016-10-06 14:20:00,59.02,59.11,59.02,59.1,44513.0,56.8246,56.9113,56.8246,56.9016,44513.0
2016-10-06 14:30:00,59.09,59.1,59.0,59.03,40489.0,56.892,56.9016,56.8053,56.8342,40489.0
2016-10-06 14:40:00,59.03,59.04,58.84,58.87,81117.0,56.8342,56.8439,56.6513,56.6802,81117.0
2016-10-06 14:50:00,58.87,58.91,58.85,58.9,41587.0,56.6802,56.7187,56.6609,56.7091,41587.0
2016-10-06 15:00:00,58.9,58.98,58.9,58.98,48853.0,56.7091,56.7861,56.7091,56.7861,48853.0
2016-10-06 15:10:00,58.96,59.02,58.87,58.98,106042.0,56.7668,56.8246,56.6802,56.7861,106042.0
2016-10-06 15:20:00,58.98,59.01,58.95,58.97,60555.0,56.7861,56.815,56.7572,56.7765,60555.0
2016-10-06 15:30:00,58.96,58.98,58.91,58.94,88437.0,56.7668,56.7861,56.7187,56.7476,88437.0
2016-10-06 15:40:00,58.94,58.97,58.91,58.94,108854.0,56.7476,56.7765,56.7187,56.7476,108854.0
2016-10-06 15:50:00,58.94,59.04,58.92,59.02,327659.0,56.7476,56.8439,56.7283,56.8246,327659.0
2016-10-07 09:30:00,59.43,59.9,59.41,59.61,91257.0,57.2194,57.6719,57.2001,57.3927,91257.0
2016-10-07 09:40:00,59.59,59.72,59.5,59.51,82311.0,57.3734,57.4986,57.2868,57.2964,82311.0
2016-10-07 09:50:00,59.5,59.54,59.41,59.51,58522.0,57.2868,57.3253,57.2001,57.2964,58522.0
2016-10-07 10:00:00,59.52,59.68,59.43,59.44,76137.0,57.306,57.4601,57.2194,57.229,76137.0
2016-10-07 10:10:00,59.43,59.51,59.37,59.41,96204.0,57.2194,57.2964,57.1616,57.2001,96204.0
2016-10-07 10:20:00,59.41,59.49,59.34,59.4,112181.0,57.2001,57.2771,57.1327,57.1905,112181.0
2016-10-07 10:30:00,59.42,59.45,59.28,59.44,173179.0,57.2097,57.2386,57.0749,57.229,173179.0
2016-10-07 10:40:00,59.44,59.46,59.23,59.33,67112.0,57.229,57.2482,57.0268,57.1231,67112.0
2016-10-07 10:50:00,59.33,59.37,59.19,59.22,52846.0,57.1231,57.1616,56.9883,57.0172,52846.0
2016-10-07 11:00:00,59.21,59.3,59.14,59.3,43298.0,57.0075,57.0942,56.9401,57.0942,43298.0
2016-10-07 11:10:00,59.29,59.4,59.19,59.39,60674.0,57.0846,57.1905,56.9883,57.1808,60674.0
2016-10-07 11:20:00,59.4,59.48,59.39,59.47,77565.0,57.1905,57.2675,57.1808,57.2579,77565.0
2016-10-07 11:30:00,59.46,59.49,59.22,59.26,63441.0,57.2482,57.2771,57.0172,57.0557,63441.0
2016-10-07 11:40:00,59.27,59.27,59.11,59.13,84093.0,57.0653,57.0653,56.9113,56.9305,84093.0
2016-10-07 11:50:00,59.14,59.26,59.07,59.25,46073.0,56.9401,57.0557,56.8727,57.046,46073.0
2016-10-07 12:00:00,59.25,59.33,59.19,59.26,45998.0,57.046,57.1231,56.9883,57.0557,45998.0
2016-10-07 12:10:00,59.27,59.37,59.26,59.31,49413.0,57.0653,57.1616,57.0557,57.1038,49413.0
2016-10-07 12:20:00,59.3,59.34,59.21,59.3,74762.0,57.0942,57.1327,57.0075,57.0942,74762.0
2016-10-07 12:30:00,59.3,59.32,59.22,59.25,46748.0,57.0942,57.1134,57.0172,57.046,46748.0
2016-10-07 12:40:00,59.26,59.42,59.23,59.37,61629.0,57.0557,57.2097,57.0268,57.1616,61629.0
2016-10-07 12:50:00,59.37,59.39,59.26,59.39,34212.0,57.1616,57.1808,57.0557,57.1808,34212.0
2016-10-07 13:00:00,59.39,59.41,59.28,59.41,35493.0,57.1808,57.2001,57.0749,57.2001,35493.0
2016-10-07 13:10:00,59.42,59.46,59.39,59.43,64282.0,57.2097,57.2482,57.1808,57.2194,64282.0
2016-10-07 13:20:00,59.43,59.5,59.36,59.48,50463.0,57.2194,57.2868,57.152,57.2675,50463.0
2016-10-07 13:30:00,59.49,59.5,59.42,59.45,37576.0,57.2771,57.2868,57.2097,57.2386,37576.0
2016-10-07 13:40:00,59.45,59.46,59.36,59.39,46975.0,57.2386,57.2482,57.152,57.1808,46975.0
2016-10-07 13:50:00,59.38,59.46,59.36,59.43,29916.0,57.1712,57.2482,57.152,57.2194,29916.0
2016-10-07 14:00:00,59.43,59.48,59.37,59.37,58321.0,57.2194,57.2675,57.1616,57.1616,58321.0
2016-10-07 14:10:00,59.38,59.48,59.35,59.39,51819.0,57.1712,57.2675,57.1423,57.1808,51819.0
2016-10-07 14:20:00,59.39,59.46,59.39,59.44,47438.0,57.1808,57.2482,57.1808,57.229,47438.0
2016-10-07 14:30:00,59.44,59.53,59.42,59.43,94493.0,57.229,57.3156,57.2097,57.2194,94493.0
2016-10-07 14:40:00,59.43,59.5,59.36,59.38,69680.0,57.2194,57.2868,57.152,57.1712,69680.0
2016-10-07 14:50:00,59.39,59.42,59.36,59.38,21614.0,57.1808,57.2097,57.152,57.1712,21614.0
2016-10-07 15:00:00,59.38,59.43,59.37,59.4,53057.0,57.1712,57.2194,57.1616,57.1905,53057.0
2016-10-07 15:10:00,59.39,59.41,59.34,59.37,74264.0,57.1808,57.2001,57.1327,57.1616,74264.0
2016-10-07 15:20:00,59.38,59.44,59.36,59.42,70481.0,57.1712,57.229,57.152,57.2097,70481.0
2016-10-07 15:30:00,59.43,59.44,59.35,59.36,90369.0,57.2194,57.229,57.1423,57.152,90369.0
2016-10-07 15:40:00,59.36,59.44,59.34,59.4,144187.0,57.152,57.229,57.1327,57.1905,144187.0
2016-10-07 15:50:00,59.39,59.44,59.29,59.32,472962.0,57.1808,57.229,57.0846,57.1134,472962.0
2016-10-10 09:30:00,59.41,59.5,59.25,59.44,74249.0,57.2001,57.2868,57.046,57.229,74249.0
2016-10-10 09:40:00,59.45,59.59,59.45,59.52,88487.0,57.2386,57.3734,57.2386,57.306,88487.0
2016-10-10 09:50:00,59.52,59.57,59.46,59.47,93391.0,57.306,57.3541,57.2482,57.2579,93391.0
2016-10-10 10:00:00,59.48,59.51,59.38,59.42,90442.0,57.2675,57.2964,57.1712,57.2097,90442.0
2016-10-10 10:10:00,59.42,59.49,59.26,59.27,81924.0,57.2097,57.2771,57.0557,57.0653,81924.0
2016-10-10 10:20:00,59.27,59.48,59.23,59.46,51875.0,57.0653,57.2675,57.0268,57.2482,51875.0
2016-10-10 10:30:00,59.45,59.46,59.28,59.31,55661.0,57.2386,57.2482,57.0749,57.1038,55661.0
2016-10-10 10:40:00,59.3,59.33,59.16,59.17,32013.0,57.0942,57.1231,56.9594,56.969,32013.0
2016-10-10 10:50:00,59.17,59.3,59.15,59.27,27320.0,56.969,57.0942,56.9498,57.0653,27320.0
2016-10-10 11:00:00,59.28,59.45,59.28,59.45,43846.0,57.0749,57.2386,57.0749,57.2386,43846.0
2016-10-10 11:10:00,59.45,59.48,59.4,59.42,56781.0,57.2386,57.2675,57.1905,57.2097,56781.0
2016-10-10 11:20:00,59.42,59.43,59.31,59.4,37103.0,57.2097,57.2194,57.1038,57.1905,37103.0
2016-10-10 11:30:00,59.41,59.45,59.38,59.44,43915.0,57.2001,57.2386,57.1712,57.229,43915.0
2016-10-10 11:40:00,59.45,59.51,59.42,59.5,25146.0,57.2386,57.2964,57.2097,57.2868,25146.0
2016-10-10 11:50:00,59.51,59.51,59.43,59.47,15336.0,57.2964,57.2964,57.2194,57.2579,15336.0
2016-10-10 12:00:00,59.48,59.48,59.38,59.39,19912.0,57.2675,57.2675,57.1712,57.1808,19912.0
2016-10-10 12:10:00,59.38,59.43,59.36,59.41,65423.0,57.1712,57.2194,57.152,57.2001,65423.0
2016-10-10 12:20:00,59.42,59.42,59.27,59.41,50595.0,57.2097,57.2097,57.0653,57.2001,50595.0
2016-10-10 12:30:00,59.41,59.41,59.34,59.37,66542.0,57.2001,57.2001,57.1327,57.1616,66542.0
2016-10-10 12:40:00,59.37,59.43,59.34,59.4,53608.0,57.1616,57.2194,57.1327,57.1905,53608.0
2016-10-10 12:50:00,59.41,59.41,59.3,59.36,29048.0,57.2001,57.2001,57.0942,57.152,29048.0
2016-10-10 13:00:00,59.35,59.45,59.32,59.43,44089.0,57.1423,57.2386,57.1134,57.2194,44089.0
2016-10-10 13:10:00,59.44,59.46,59.4,59.45,31510.0,57.229,57.2482,57.1905,57.2386,31510.0
2016-10-10 13:20:00,59.45,59.5,59.43,59.45,14310.0,57.2386,57.2868,57.2194,57.2386,14310.0
2016-10-10 13:30:00,59.45,59.48,59.41,59.42,40979.0,57.2386,57.2675,57.2001,57.2097,40979.0
2016-10-10 13:40:00,59.43,59.5,59.43,59.46,31156.0,57.2194,57.2868,57.2194,57.2482,31156.0
2016-10-10 13:50:00,59.47,59.54,59.45,59.5,25434.0,57.2579,57.3253,57.2386,57.2868,25434.0
2016-10-10 14:00:00,59.5,59.54,59.48,59.5,21536.0,57.2868,57.3253,57.2675,57.2868,21536.0
2016-10-10 14:10:00,59.49,59.52,59.39,59.42,26783.0,57.2771,57.306,57.1808,57.2097,26783.0
2016-10-10 14:20:00,59.43,59.47,59.36,59.46,60906.0,57.2194,57.2579,57.152,57.2482,60906.0
2016-10-10 14:30:00,59.46,59.48,59.4,59.42,51883.0,57.2482,57.2675,57.1905,57.2097,51883.0
2016-10-10 14:40:00,59.42,59.54,59.42,59.51,44338.0,57.2097,57.3253,57.2097,57.2964,44338.0
2016-10-10 14:50:00,59.5,59.52,59.45,59.47,33113.0,57.2868,57.306,57.2386,57.2579,33113.0
2016-10-10 15:00:00,59.47,59.49,59.44,59.46,22596.0,57.2579,57.2771,57.229,57.2482,22596.0
2016-10-10 15:10:00,59.46,59.48,59.44,59.47,18742.0,57.2482,57.2675,57.229,57.2579,18742.0
2016-10-10 15:20:00,59.47,59.49,59.43,59.43,30232.0,57.2579,57.2771,57.2194,57.2194,30232.0
2016-10-10 15:30:00,59.43,59.45,59.4,59.44,30107.0,57.2194,57.2386,57.1905,57.229,30107.0
2016-10-10 15:40:00,59.44,59.49,59.42,59.45,95649.0,57.229,57.2771,57.2097,57.2386,95649.0
2016-10-10 15:50:00,59.45,59.51,59.43,59.48,274525.0,57.2386,57.2964,57.2194,57.2675,274525.0
2016-10-11 09:30:00,59.39,59.51,58.96,58.96,36103.0,57.1808,57.2964,56.7668,56.7668,36103.0
2016-10-11 09:40:00,58.96,59.05,58.85,58.88,47666.0,56.7668,56.8535,56.6609,56.6898,47666.0
2016-10-11 09:50:00,58.87,59.07,58.86,59.04,106005.0,56.6802,56.8727,56.6706,56.8439,106005.0
2016-10-11 10:00:00,59.05,59.15,58.95,59.1,46511.0,56.8535,56.9498,56.7572,56.9016,46511.0
2016-10-11 10:10:00,59.11,59.16,58.99,59.02,47829.0,56.9113,56.9594,56.7957,56.8246,47829.0
2016-10-11 10:20:00,59.01,59.02,58.88,58.92,76046.0,56.815,56.8246,56.6898,56.7283,76046.0
2016-10-11 10:30:00,58.93,59.05,58.9,59.01,33518.0,56.738,56.8535,56.7091,56.815,33518.0
2016-10-11 10:40:00,59.01,59.06,58.99,59.01,44405.0,56.815,56.8631,56.7957,56.815,44405.0
2016-10-11 10:50:00,59.0,59.03,58.98,59.02,18894.0,56.8053,56.8342,56.7861,56.8246,18894.0
2016-10-11 11:00:00,59.02,59.03,58.77,58.8,27303.0,56.8246,56.8342,56.5839,56.6128,27303.0
2016-10-11 11:10:00,58.8,58.82,58.68,58.77,28804.0,56.6128,56.632,56.4973,56.5839,28804.0
2016-10-11 11:20:00,58.76,58.9,58.76,58.82,26135.0,56.5743,56.7091,56.5743,56.632,26135.0
2016-10-11 11:30:00,58.83,58.99,58.82,58.95,49418.0,56.6417,56.7957,56.632,56.7572,49418.0
2016-10-11 11:40:00,58.95,59.07,58.95,59.05,23087.0,56.7572,56.8727,56.7572,56.8535,23087.0
2016-10-11 11:50:00,59.06,59.14,59.05,59.11,36261.0,56.8631,56.9401,56.8535,56.9113,36261.0
2016-10-11 12:00:00,59.12,59.21,59.12,59.17,35791.0,56.9209,57.0075,56.9209,56.969,35791.0
2016-10-11 12:10:00,59.17,59.24,59.14,59.23,30249.0,56.969,57.0364,56.9401,57.0268,30249.0
2016-10-11 12:20:00,59.26,59.27,59.12,59.12,19121.0,57.0557,57.0653,56.9209,56.9209,19121.0
2016-10-11 12:30:00,59.13,59.13,59.03,59.08,13523.0,56.9305,56.9305,56.8342,56.8824,13523.0
2016-10-11 12:40:00,59.09,59.15,59.08,59.11,24035.0,56.892,56.9498,56.8824,56.9113,24035.0
2016-10-11 12:50:00,59.1,59.1,59.01,59.05,33351.0,56.9016,56.9016,56.815,56.8535,33351.0
2016-10-11 13:00:00,59.03,59.04,58.98,59.01,23588.0,56.8342,56.8439,56.7861,56.815,23588.0
2016-10-11 13:10:00,59.01,59.01,58.91,58.91,20197.0,56.815,56.815,56.7187,56.7187,20197.0
2016-10-11 13:20:00,58.91,58.95,58.87,58.89,24056.0,56.7187,56.7572,56.6802,56.6994,24056.0
2016-10-11 13:30:00,58.89,58.89,58.82,58.85,16677.0,56.6994,56.6994,56.632,56.6609,16677.0
2016-10-11 13:40:00,58.85,58.86,58.75,58.76,17268.0,56.6609,56.6706,56.5646,56.5743,17268.0
2016-10-11 13:50:00,58.78,58.8,58.69,58.71,20797.0,56.5935,56.6128,56.5069,56.5261,20797.0
2016-10-11 14:00:00,58.71,58.87,58.71,58.87,55453.0,56.5261,56.6802,56.5261,56.6802,55453.0
2016-10-11 14:10:00,58.87,58.98,58.87,58.92,157481.0,56.6802,56.7861,56.6802,56.7283,157481.0
2016-10-11 14:20:00,58.92,58.93,58.76,58.8,96457.0,56.7283,56.738,56.5743,56.6128,96457.0
2016-10-11 14:30:00,58.79,58.85,58.78,58.78,26193.0,56.6032,56.6609,56.5935,56.5935,26193.0
2016-10-11 14:40:00,58.78,58.84,58.77,58.83,16574.0,56.5935,56.6513,56.5839,56.6417,16574.0
2016-10-11 14:50:00,58.83,58.83,58.77,58.77,19062.0,56.6417,56.6417,56.5839,56.5839,19062.0
2016-10-11 15:00:00,58.77,58.79,58.72,58.73,91523.0,56.5839,56.6032,56.5358,56.5454,91523.0
2016-10-11 15:10:00,58.72,58.8,58.71,58.79,89892.0,56.5358,56.6128,56.5261,56.6032,89892.0
2016-10-11 15:20:00,58.8,58.84,58.7,58.71,113441.0,56.6128,56.6513,56.5165,56.5261,113441.0
2016-10-11 15:30:00,58.7,58.8,58.7,58.8,158244.0,56.5165,56.6128,56.5165,56.6128,158244.0
2016-10-11 15:40:00,58.8,58.88,58.77,58.87,125703.0,56.6128,56.6898,56.5839,56.6802,125703.0
2016-10-11 15:50:00,58.86,58.86,58.77,58.83,157867.0,56.6706,56.6706,56.5839,56.6417,157867.0
2016-10-12 09:30:00,58.94,59.15,58.86,59.05,33816.0,56.7476,56.9498,56.6706,56.8535,33816.0
2016-10-12 09:40:00,59.02,59.03,58.86,58.87,108872.0,56.8246,56.8342,56.6706,56.6802,108872.0
2016-10-12 09:50:00,58.88,59.1,58.87,59.09,39209.0,56.6898,56.9016,56.6802,56.892,39209.0
2016-10-12 10:00:00,59.07,59.2,59.05,59.18,43397.0,56.8727,56.9979,56.8535,56.9787,43397.0
2016-10-12 10:10:00,59.16,59.23,59.07,59.08,36451.0,56.9594,57.0268,56.8727,56.8824,36451.0
2016-10-12 10:20:00,59.08,59.08,58.94,58.94,34745.0,56.8824,56.8824,56.7476,56.7476,34745.0
2016-10-12 10:30:00,58.94,59.04,58.91,59.04,14665.0,56.7476,56.8439,56.7187,56.8439,14665.0
2016-10-12 10:40:00,59.04,59.05,58.97,59.02,39595.0,56.8439,56.8535,56.7765,56.8246,39595.0
2016-10-12 10:50:00,59.02,59.08,58.99,59.04,27744.0,56.8246,56.8824,56.7957,56.8439,27744.0
2016-10-12 11:00:00,59.03,59.04,58.92,58.95,20087.0,56.8342,56.8439,56.7283,56.7572,20087.0
2016-10-12 11:10:00,58.95,58.97,58.89,58.92,13116.0,56.7572,56.7765,56.6994,56.7283,13116.0
2016-10-12 11:20:00,58.92,58.95,58.85,58.93,25676.0,56.7283,56.7572,56.6609,56.738,25676.0
2016-10-12 11:30:00,58.92,58.98,58.88,58.9,22934.0,56.7283,56.7861,56.6898,56.7091,22934.0
2016-10-12 11:40:00,58.9,59.04,58.9,59.04,21875.0,56.7091,56.8439,56.7091,56.8439,21875.0
2016-10-12 11:50:00,59.04,59.04,58.92,58.92,18303.0,56.8439,56.8439,56.7283,56.7283,18303.0
2016-10-12 12:00:00,58.92,58.99,58.9,58.98,21424.0,56.7283,56.7957,56.7091,56.7861,21424.0
2016-10-12 12:10:00,58.98,59.04,58.97,59.03,21957.0,56.7861,56.8439,56.7765,56.8342,21957.0
2016-10-12 12:20:00,59.03,59.07,59.0,59.06,27545.0,56.8342,56.8727,56.8053,56.8631,27545.0
2016-10-12 12:30:00,59.07,59.14,59.03,59.08,30235.0,56.8727,56.9401,56.8342,56.8824,30235.0
2016-10-12 12:40:00,59.08,59.09,59.02,59.05,67250.0,56.8824,56.892,56.8246,56.8535,67250.0
2016-10-12 12:50:00,59.05,59.12,59.02,59.03,104365.0,56.8535,56.9209,56.8246,56.8342,104365.0
2016-10-12 13:00:00,59.04,59.08,59.01,59.08,40818.0,56.8439,56.8824,56.815,56.8824,40818.0
2016-10-12 13:10:00,59.09,59.1,59.03,59.1,41563.0,56.892,56.9016,56.8342,56.9016,41563.0
2016-10-12 13:20:00,59.1,59.12,59.04,59.07,26443.0,56.9016,56.9209,56.8439,56.8727,26443.0
2016-10-12 13:30:00,59.07,59.07,58.91,59.02,24829.0,56.8727,56.8727,56.7187,56.8246,24829.0
2016-10-12 13:40:00,59.02,59.1,59.0,59.04,36756.0,56.8246,56.9016,56.8053,56.8439,36756.0
2016-10-12 13:50:00,59.03,59.11,59.03,59.1,22957.0,56.8342,56.9113,56.8342,56.9016,22957.0
2016-10-12 14:00:00,59.12,59.17,59.01,59.11,63355.0,56.9209,56.969,56.815,56.9113,63355.0
2016-10-12 14:10:00,59.11,59.25,59.11,59.21,68170.0,56.9113,57.046,56.9113,57.0075,68170.0
2016-10-12 14:20:00,59.2,59.29,59.19,59.24,29873.0,56.9979,57.0846,56.9883,57.0364,29873.0
2016-10-12 14:30:00,59.24,59.37,59.22,59.31,21166.0,57.0364,57.1616,57.0172,57.1038,21166.0
2016-10-12 14:40:00,59.31,59.43,59.29,59.41,29029.0,57.1038,57.2194,57.0846,57.2001,29029.0
2016-10-12 14:50:00,59.41,59.41,59.32,59.32,15454.0,57.2001,57.2001,57.1134,57.1134,15454.0
2016-10-12 15:00:00,59.31,59.33,59.24,59.25,38460.0,57.1038,57.1231,57.0364,57.046,38460.0
2016-10-12 15:10:00,59.26,59.32,59.25,59.31,57282.0,57.0557,57.1134,57.046,57.1038,57282.0
2016-10-12 15:20:00,59.32,59.34,59.29,59.32,23324.0,57.1134,57.1327,57.0846,57.1134,23324.0
2016-10-12 15:30:00,59.32,59.33,59.28,59.31,47057.0,57.1134,57.1231,57.0749,57.1038,47057.0
2016-10-12 15:40:00,59.31,59.39,59.3,59.37,89826.0,57.1038,57.1808,57.0942,57.1616,89826.0
2016-10-12 15:50:00,59.37,59.39,59.31,59.31,163299.0,57.1616,57.1808,57.1038,57.1038,163299.0
2016-10-13 09:30:00,59.39,59.51,59.24,59.32,44798.0,57.1808,57.2964,57.0364,57.1134,44798.0
2016-10-13 09:40:00,59.31,59.35,59.17,59.22,39766.0,57.1038,57.1423,56.969,57.0172,39766.0
2016-10-13 09:50:00,59.22,59.35,59.21,59.33,52417.0,57.0172,57.1423,57.0075,57.1231,52417.0
2016-10-13 10:00:00,59.33,59.53,59.31,59.52,107171.0,57.1231,57.3156,57.1038,57.306,107171.0
2016-10-13 10:10:00,59.52,59.56,59.44,59.48,49680.0,57.306,57.3445,57.229,57.2675,49680.0
2016-10-13 10:20:00,59.47,59.53,59.38,59.53,48779.0,57.2579,57.3156,57.1712,57.3156,48779.0
2016-10-13 10:30:00,59.52,59.59,59.48,59.55,45501.0,57.306,57.3734,57.2675,57.3349,45501.0
2016-10-13 10:40:00,59.56,59.85,59.56,59.81,32958.0,57.3445,57.6237,57.3445,57.5852,32958.0
2016-10-13 10:50:00,59.8,59.92,59.8,59.92,184238.0,57.5756,57.6911,57.5756,57.6911,184238.0
2016-10-13 11:00:00,59.93,59.98,59.9,59.91,30880.0,57.7008,57.7489,57.6719,57.6815,30880.0
2016-10-13 11:10:00,59.91,59.92,59.8,59.86,41799.0,57.6815,57.6911,57.5756,57.6334,41799.0
2016-10-13 11:20:00,59.87,60.03,59.84,60.03,37071.0,57.643,57.797,57.6141,57.797,37071.0
2016-10-13 11:30:00,60.03,60.03,59.88,59.9,25305.0,57.797,57.797,57.6526,57.6719,25305.0
2016-10-13 11:40:00,59.89,59.95,59.87,59.93,29959.0,57.6622,57.72,57.643,57.7008,29959.0
2016-10-13 11:50:00,59.93,60.03,59.93,59.94,133172.0,57.7008,57.797,57.7008,57.7104,133172.0
2016-10-13 12:00:00,59.95,60.14,59.91,60.14,99664.0,57.72,57.9029,57.6815,57.9029,99664.0
2016-10-13 12:10:00,60.14,60.25,60.11,60.21,35159.0,57.9029,58.0089,57.8741,57.9703,35159.0
2016-10-13 12:20:00,60.22,60.34,60.22,60.29,40697.0,57.98,58.0955,57.98,58.0474,40697.0
2016-10-13 12:30:00,60.29,60.38,60.25,60.38,39621.0,58.0474,58.134,58.0089,58.134,39621.0
2016-10-13 12:40:00,60.36,60.39,60.33,60.38,35078.0,58.1148,58.1436,58.0859,58.134,35078.0
2016-10-13 12:50:00,60.38,60.43,60.34,60.42,21223.0,58.134,58.1822,58.0955,58.1725,21223.0
2016-10-13 13:00:00,60.42,60.52,60.41,60.49,20189.0,58.1725,58.2688,58.1629,58.2399,20189.0
2016-10-13 13:10:00,60.49,60.5,60.38,60.46,24420.0,58.2399,58.2496,58.134,58.211,24420.0
2016-10-13 13:20:00,60.47,60.5,60.38,60.44,47416.0,58.2207,58.2496,58.134,58.1918,47416.0
2016-10-13 13:30:00,60.43,60.44,60.29,60.33,52931.0,58.1822,58.1918,58.0474,58.0859,52931.0
2016-10-13 13:40:00,60.34,60.4,60.3,60.37,20232.0,58.0955,58.1533,58.057,58.1244,20232.0
2016-10-13 13:50:00,60.36,60.44,60.33,60.36,36870.0,58.1148,58.1918,58.0859,58.1148,36870.0
2016-10-13 14:00:00,60.37,60.44,60.33,60.35,36459.0,58.1244,58.1918,58.0859,58.1051,36459.0
2016-10-13 14:10:00,60.34,60.35,60.24,60.29,42366.0,58.0955,58.1051,57.9992,58.0474,42366.0
2016-10-13 14:20:00,60.29,60.29,60.24,60.27,43571.0,58.0474,58.0474,57.9992,58.0281,43571.0
2016-10-13 14:30:00,60.28,60.34,60.28,60.28,45641.0,58.0377,58.0955,58.0377,58.0377,45641.0
2016-10-13 14:40:00,60.27,60.35,60.26,60.34,49315.0,58.0281,58.1051,58.0185,58.0955,49315.0
2016-10-13 14:50:00,60.33,60.43,60.31,60.35,47125.0,58.0859,58.1822,58.0666,58.1051,47125.0
2016-10-13 15:00:00,60.34,60.42,60.33,60.37,76282.0,58.0955,58.1725,58.0859,58.1244,76282.0
2016-10-13 15:10:00,60.38,60.47,60.34,60.34,58136.0,58.134,58.2207,58.0955,58.0955,58136.0
2016-10-13 15:20:00,60.35,60.4,60.29,60.29,92958.0,58.1051,58.1533,58.0474,58.0474,92958.0
2016-10-13 15:30:00,60.3,60.36,60.28,60.35,83352.0,58.057,58.1148,58.0377,58.1051,83352.0
2016-10-13 15:40:00,60.35,60.39,60.33,60.35,202601.0,58.1051,58.1436,58.0859,58.1051,202601.0
2016-10-13 15:50:00,60.34,60.37,60.29,60.36,468994.0,58.0955,58.1244,58.0474,58.1148,468994.0
2016-10-14 09:30:00,60.06,60.12,59.89,59.96,56368.0,57.8259,57.8837,57.6622,57.7296,56368.0
2016-10-14 09:40:00,59.96,60.13,59.93,60.1,33466.0,57.7296,57.8933,57.7008,57.8644,33466.0
2016-10-14 09:50:00,60.09,60.22,60.07,60.19,33252.0,57.8548,57.98,57.8355,57.9511,33252.0
2016-10-14 10:00:00,60.2,60.45,60.2,60.42,165341.0,57.9607,58.2014,57.9607,58.1725,165341.0
2016-10-14 10:10:00,60.42,60.47,60.35,60.37,52599.0,58.1725,58.2207,58.1051,58.1244,52599.0
2016-10-14 10:20:00,60.37,60.4,60.3,60.35,46787.0,58.1244,58.1533,58.057,58.1051,46787.0
2016-10-14 10:30:00,60.35,60.54,60.34,60.49,58657.0,58.1051,58.2881,58.0955,58.2399,58657.0
2016-10-14 10:40:00,60.49,60.53,60.42,60.46,35145.0,58.2399,58.2784,58.1725,58.211,35145.0
2016-10-14 10:50:00,60.45,60.45,60.2,60.22,47052.0,58.2014,58.2014,57.9607,57.98,47052.0
2016-10-14 11:00:00,60.22,60.22,60.1,60.18,109579.0,57.98,57.98,57.8644,57.9415,109579.0
2016-10-14 11:10:00,60.19,60.27,60.17,60.21,30077.0,57.9511,58.0281,57.9318,57.9703,30077.0
2016-10-14 11:20:00,60.21,60.34,60.2,60.22,35643.0,57.9703,58.0955,57.9607,57.98,35643.0
2016-10-14 11:30:00,60.18,60.3,60.17,60.28,23354.0,57.9415,58.057,57.9318,58.0377,23354.0
2016-10-14 11:40:00,60.27,60.27,60.16,60.17,20720.0,58.0281,58.0281,57.9222,57.9318,20720.0
2016-10-14 11:50:00,60.17,60.31,60.17,60.22,35589.0,57.9318,58.0666,57.9318,57.98,35589.0
2016-10-14 12:00:00,60.23,60.28,60.22,60.27,16363.0,57.9896,58.0377,57.98,58.0281,16363.0
2016-10-14 12:10:00,60.27,60.34,60.21,60.23,41816.0,58.0281,58.0955,57.9703,57.9896,41816.0
2016-10-14 12:20:00,60.22,60.26,60.18,60.25,53354.0,57.98,58.0185,57.9415,58.0089,53354.0
2016-10-14 12:30:00,60.26,60.32,60.21,60.28,27256.0,58.0185,58.0762,57.9703,58.0377,27256.0
2016-10-14 12:40:00,60.28,60.28,60.18,60.2,16557.0,58.0377,58.0377,57.9415,57.9607,16557.0
2016-10-14 12:50:00,60.21,60.24,60.17,60.17,17003.0,57.9703,57.9992,57.9318,57.9318,17003.0
2016-10-14 13:00:00,60.17,60.23,60.17,60.23,39355.0,57.9318,57.9896,57.9318,57.9896,39355.0
2016-10-14 13:10:00,60.23,60.23,60.14,60.16,33574.0,57.9896,57.9896,57.9029,57.9222,33574.0
2016-10-14 13:20:00,60.15,60.17,60.1,60.17,84562.0,57.9126,57.9318,57.8644,57.9318,84562.0
2016-10-14 13:30:00,60.17,60.25,60.13,60.17,70918.0,57.9318,58.0089,57.8933,57.9318,70918.0
2016-10-14 13:40:00,60.17,60.17,60.08,60.1,52125.0,57.9318,57.9318,57.8452,57.8644,52125.0
2016-10-14 13:50:00,60.09,60.09,59.92,60.06,70360.0,57.8548,57.8548,57.6911,57.8259,70360.0
2016-10-14 14:00:00,60.04,60.14,60.02,60.12,34541.0,57.8067,57.9029,57.7874,57.8837,34541.0
2016-10-14 14:10:00,60.11,60.15,60.07,60.12,40092.0,57.8741,57.9126,57.8355,57.8837,40092.0
2016-10-14 14:20:00,60.12,60.14,60.04,60.07,36435.0,57.8837,57.9029,57.8067,57.8355,36435.0
2016-10-14 14:30:00,60.05,60.09,59.98,60.03,34434.0,57.8163,57.8548,57.7489,57.797,34434.0
2016-10-14 14:40:00,60.03,60.08,59.92,59.94,47393.0,57.797,57.8452,57.6911,57.7104,47393.0
2016-10-14 14:50:00,59.94,59.98,59.88,59.89,38322.0,57.7104,57.7489,57.6526,57.6622,38322.0
2016-10-14 15:00:00,59.89,59.94,59.83,59.91,37398.0,57.6622,57.7104,57.6045,57.6815,37398.0
2016-10-14 15:10:00,59.91,59.95,59.88,59.88,30917.0,57.6815,57.72,57.6526,57.6526,30917.0
2016-10-14 15:20:00,59.88,59.9,59.85,59.86,30627.0,57.6526,57.6719,57.6237,57.6334,30627.0
2016-10-14 15:30:00,59.86,59.92,59.84,59.87,58426.0,57.6334,57.6911,57.6141,57.643,58426.0
2016-10-14 15:40:00,59.88,59.91,59.8,59.82,100825.0,57.6526,57.6815,57.5756,57.5948,100825.0
2016-10-14 15:50:00,59.83,59.9,59.79,59.82,264515.0,57.6045,57.6719,57.566,57.5948,264515.0
2016-10-17 09:30:00,60.26,60.76,60.09,60.23,282771.0,58.0185,58.4999,57.8548,57.9896,282771.0
2016-10-17 09:40:00,60.21,60.39,60.17,60.39,46634.0,57.9703,58.1436,57.9318,58.1436,46634.0
2016-10-17 09:50:00,60.36,60.45,60.27,60.44,33018.0,58.1148,58.2014,58.0281,58.1918,33018.0
2016-10-17 10:00:00,60.46,60.48,60.29,60.31,30915.0,58.211,58.2303,58.0474,58.0666,30915.0
2016-10-17 10:10:00,60.28,60.28,60.17,60.24,26875.0,58.0377,58.0377,57.9318,57.9992,26875.0
2016-10-17 10:20:00,60.24,60.32,60.19,60.25,24842.0,57.9992,58.0762,57.9511,58.0089,24842.0
2016-10-17 10:30:00,60.25,60.29,60.21,60.22,25052.0,58.0089,58.0474,57.9703,57.98,25052.0
2016-10-17 10:40:00,60.22,60.26,60.18,60.23,24509.0,57.98,58.0185,57.9415,57.9896,24509.0
2016-10-17 10:50:00,60.23,60.26,60.14,60.17,23581.0,57.9896,58.0185,57.9029,57.9318,23581.0
2016-10-17 11:00:00,60.18,60.24,60.17,60.21,73518.0,57.9415,57.9992,57.9318,57.9703,73518.0
2016-10-17 11:10:00,60.21,60.3,60.2,60.27,56767.0,57.9703,58.057,57.9607,58.0281,56767.0
2016-10-17 11:20:00,60.28,60.3,60.21,60.29,43745.0,58.0377,58.057,57.9703,58.0474,43745.0
2016-10-17 11:30:00,60.3,60.36,60.28,60.29,41047.0,58.057,58.1148,58.0377,58.0474,41047.0
2016-10-17 11:40:00,60.3,60.38,60.29,60.34,39073.0,58.057,58.134,58.0474,58.0955,39073.0
2016-10-17 11:50:00,60.34,60.37,60.32,60.33,60237.0,58.0955,58.1244,58.0762,58.0859,60237.0
2016-10-17 12:00:00,60.33,60.36,60.3,60.35,31757.0,58.0859,58.1148,58.057,58.1051,31757.0
2016-10-17 12:10:00,60.36,60.36,60.27,60.34,19093.0,58.1148,58.1148,58.0281,58.0955,19093.0
2016-10-17 12:20:00,60.34,60.35,60.26,60.27,14368.0,58.0955,58.1051,58.0185,58.0281,14368.0
2016-10-17 12:30:00,60.28,60.36,60.26,60.34,13349.0,58.0377,58.1148,58.0185,58.0955,13349.0
2016-10-17 12:40:00,60.34,60.41,60.34,60.38,22038.0,58.0955,58.1629,58.0955,58.134,22038.0
2016-10-17 12:50:00,60.37,60.45,60.33,60.36,30670.0,58.1244,58.2014,58.0859,58.1148,30670.0
2016-10-17 13:00:00,60.35,60.44,60.34,60.42,33391.0,58.1051,58.1918,58.0955,58.1725,33391.0
2016-10-17 13:10:00,60.43,60.53,60.43,60.53,16879.0,58.1822,58.2784,58.1822,58.2784,16879.0
2016-10-17 13:20:00,60.53,60.53,60.42,60.43,25880.0,58.2784,58.2784,58.1725,58.1822,25880.0
2016-10-17 13:30:00,60.43,60.44,60.39,60.43,24273.0,58.1822,58.1918,58.1436,58.1822,24273.0
2016-10-17 13:40:00,60.43,60.44,60.38,60.42,23521.0,58.1822,58.1918,58.134,58.1725,23521.0
2016-10-17 13:50:00,60.41,60.45,60.35,60.36,20277.0,58.1629,58.2014,58.1051,58.1148,20277.0
2016-10-17 14:00:00,60.36,60.36,60.29,60.35,20259.0,58.1148,58.1148,58.0474,58.1051,20259.0
2016-10-17 14:10:00,60.37,60.4,60.3,60.37,21462.0,58.1244,58.1533,58.057,58.1244,21462.0
2016-10-17 14:20:00,60.37,60.42,60.37,60.42,14655.0,58.1244,58.1725,58.1244,58.1725,14655.0
2016-10-17 14:30:00,60.42,60.45,60.38,60.41,16775.0,58.1725,58.2014,58.134,58.1629,16775.0
2016-10-17 14:40:00,60.41,60.45,60.4,60.42,12944.0,58.1629,58.2014,58.1533,58.1725,12944.0
2016-10-17 14:50:00,60.41,60.46,60.41,60.44,19199.0,58.1629,58.211,58.1629,58.1918,19199.0
2016-10-17 15:00:00,60.43,60.43,60.38,60.43,20120.0,58.1822,58.1822,58.134,58.1822,20120.0
2016-10-17 15:10:00,60.42,60.43,60.39,60.4,20284.0,58.1725,58.1822,58.1436,58.1533,20284.0
2016-10-17 15:20:00,60.4,60.45,60.38,60.44,29079.0,58.1533,58.2014,58.134,58.1918,29079.0
2016-10-17 15:30:00,60.45,60.45,60.34,60.37,114213.0,58.2014,58.2014,58.0955,58.1244,114213.0
2016-10-17 15:40:00,60.38,60.41,60.35,60.4,50985.0,58.134,58.1629,58.1051,58.1533,50985.0
2016-10-17 15:50:00,60.4,60.43,60.35,60.4,111181.0,58.1533,58.1822,58.1051,58.1533,111181.0
2016-10-18 09:30:00,60.74,61.12,60.67,60.7,56021.0,58.4806,58.8465,58.4132,58.4421,56021.0
2016-10-18 09:40:00,60.7,60.71,60.21,60.22,48763.0,58.4421,58.4517,57.9703,57.98,48763.0
2016-10-18 09:50:00,60.22,60.43,60.2,60.37,44439.0,57.98,58.1822,57.9607,58.1244,44439.0
2016-10-18 10:00:00,60.37,60.41,60.21,60.34,80761.0,58.1244,58.1629,57.9703,58.0955,80761.0
2016-10-18 10:10:00,60.34,60.45,60.29,60.42,42570.0,58.0955,58.2014,58.0474,58.1725,42570.0
2016-10-18 10:20:00,60.42,60.47,60.38,60.43,41036.0,58.1725,58.2207,58.134,58.1822,41036.0
2016-10-18 10:30:00,60.43,60.54,60.39,60.51,39909.0,58.1822,58.2881,58.1436,58.2592,39909.0
2016-10-18 10:40:00,60.5,60.51,60.34,60.47,57792.0,58.2496,58.2592,58.0955,58.2207,57792.0
2016-10-18 10:50:00,60.47,60.55,60.44,60.54,37073.0,58.2207,58.2977,58.1918,58.2881,37073.0
2016-10-18 11:00:00,60.54,60.54,60.43,60.47,32250.0,58.2881,58.2881,58.1822,58.2207,32250.0
2016-10-18 11:10:00,60.46,60.46,60.4,60.43,30971.0,58.211,58.211,58.1533,58.1822,30971.0
2016-10-18 11:20:00,60.44,60.59,60.44,60.57,18677.0,58.1918,58.3362,58.1918,58.3169,18677.0
2016-10-18 11:30:00,60.58,60.61,60.54,60.58,22003.0,58.3266,58.3555,58.2881,58.3266,22003.0
2016-10-18 11:40:00,60.58,60.73,60.57,60.72,16883.0,58.3266,58.471,58.3169,58.4614,16883.0
2016-10-18 11:50:00,60.73,60.77,60.71,60.76,14908.0,58.471,58.5095,58.4517,58.4999,14908.0
2016-10-18 12:00:00,60.77,60.84,60.77,60.83,24666.0,58.5095,58.5769,58.5095,58.5673,24666.0
2016-10-18 12:10:00,60.82,60.94,60.81,60.93,21102.0,58.5576,58.6732,58.548,58.6636,21102.0
2016-10-18 12:20:00,60.92,60.96,60.86,60.9,17537.0,58.6539,58.6924,58.5962,58.6347,17537.0
2016-10-18 12:30:00,60.91,61.04,60.91,61.0,21363.0,58.6443,58.7695,58.6443,58.731,21363.0
2016-10-18 12:40:00,60.99,61.11,60.98,61.06,26400.0,58.7213,58.8369,58.7117,58.7887,26400.0
2016-10-18 12:50:00,61.07,61.08,60.94,60.94,16674.0,58.7984,58.808,58.6732,58.6732,16674.0
2016-10-18 13:00:00,60.93,60.98,60.92,60.95,39538.0,58.6636,58.7117,58.6539,58.6828,39538.0
2016-10-18 13:10:00,60.96,61.07,60.94,61.05,34520.0,58.6924,58.7984,58.6732,58.7791,34520.0
2016-10-18 13:20:00,61.05,61.11,61.04,61.1,22799.0,58.7791,58.8369,58.7695,58.8272,22799.0
2016-10-18 13:30:00,61.1,61.11,60.99,61.02,26586.0,58.8272,58.8369,58.7213,58.7502,26586.0
2016-10-18 13:40:00,61.03,61.05,61.01,61.02,19802.0,58.7598,58.7791,58.7406,58.7502,19802.0
2016-10-18 13:50:00,61.02,61.04,60.97,61.0,27721.0,58.7502,58.7695,58.7021,58.731,27721.0
2016-10-18 14:00:00,61.0,61.05,60.99,61.01,18601.0,58.731,58.7791,58.7213,58.7406,18601.0
2016-10-18 14:10:00,61.01,61.08,60.98,61.04,88534.0,58.7406,58.808,58.7117,58.7695,88534.0
2016-10-18 14:20:00,61.04,61.09,60.98,61.05,78606.0,58.7695,58.8176,58.7117,58.7791,78606.0
2016-10-18 14:30:00,61.06,61.08,60.95,60.98,47688.0,58.7887,58.808,58.6828,58.7117,47688.0
2016-10-18 14:40:00,60.98,61.0,60.93,60.96,32941.0,58.7117,58.731,58.6636,58.6924,32941.0
2016-10-18 14:50:00,60.97,61.05,60.96,61.04,30623.0,58.7021,58.7791,58.6924,58.7695,30623.0
2016-10-18 15:00:00,61.03,61.07,60.98,60.99,30435.0,58.7598,58.7984,58.7117,58.7213,30435.0
2016-10-18 15:10:00,60.99,61.0,60.94,60.95,36079.0,58.7213,58.731,58.6732,58.6828,36079.0
2016-10-18 15:20:00,60.95,61.01,60.93,60.94,41903.0,58.6828,58.7406,58.6636,58.6732,41903.0
2016-10-18 15:30:00,60.94,60.98,60.92,60.96,56017.0,58.6732,58.7117,58.6539,58.6924,56017.0
2016-10-18 15:40:00,60.95,60.96,60.9,60.9,80011.0,58.6828,58.6924,58.6347,58.6347,80011.0
2016-10-18 15:50:00,60.91,60.96,60.89,60.93,154680.0,58.6443,58.6924,58.625,58.6636,154680.0
2016-10-19 09:30:00,60.69,61.0,60.48,60.61,63912.0,58.4325,58.731,58.2303,58.3555,63912.0
2016-10-19 09:40:00,60.61,60.78,60.56,60.62,43554.0,58.3555,58.5191,58.3073,58.3651,43554.0
2016-10-19 09:50:00,60.6,60.6,60.48,60.53,41848.0,58.3458,58.3458,58.2303,58.2784,41848.0
2016-10-19 10:00:00,60.54,60.68,60.52,60.56,42731.0,58.2881,58.4229,58.2688,58.3073,42731.0
2016-10-19 10:10:00,60.57,60.75,60.54,60.67,44045.0,58.3169,58.4903,58.2881,58.4132,44045.0
2016-10-19 10:20:00,60.67,60.75,60.65,60.68,39395.0,58.4132,58.4903,58.394,58.4229,39395.0
2016-10-19 10:30:00,60.69,60.7,60.54,60.64,34954.0,58.4325,58.4421,58.2881,58.3843,34954.0
2016-10-19 10:40:00,60.65,60.7,60.58,60.7,38147.0,58.394,58.4421,58.3266,58.4421,38147.0
2016-10-19 10:50:00,60.7,60.76,60.67,60.75,61255.0,58.4421,58.4999,58.4132,58.4903,61255.0
2016-10-19 11:00:00,60.77,60.81,60.75,60.8,19415.0,58.5095,58.548,58.4903,58.5384,19415.0
2016-10-19 11:10:00,60.81,60.88,60.79,60.85,154120.0,58.548,58.6154,58.5288,58.5865,154120.0
2016-10-19 11:20:00,60.85,60.94,60.83,60.94,102646.0,58.5865,58.6732,58.5673,58.6732,102646.0
2016-10-19 11:30:00,60.95,60.99,60.84,60.85,42634.0,58.6828,58.7213,58.5769,58.5865,42634.0
2016-10-19 11:40:00,60.85,60.91,60.83,60.88,40424.0,58.5865,58.6443,58.5673,58.6154,40424.0
2016-10-19 11:50:00,60.88,60.91,60.8,60.84,31313.0,58.6154,58.6443,58.5384,58.5769,31313.0
2016-10-19 12:00:00,60.83,60.84,60.72,60.75,41458.0,58.5673,58.5769,58.4614,58.4903,41458.0
2016-10-19 12:10:00,60.75,60.79,60.72,60.73,29811.0,58.4903,58.5288,58.4614,58.471,29811.0
2016-10-19 12:20:00,60.73,60.76,60.64,60.75,48506.0,58.471,58.4999,58.3843,58.4903,48506.0
2016-10-19 12:30:00,60.76,60.76,60.66,60.69,20726.0,58.4999,58.4999,58.4036,58.4325,20726.0
2016-10-19 12:40:00,60.69,60.8,60.69,60.78,34279.0,58.4325,58.5384,58.4325,58.5191,34279.0
2016-10-19 12:50:00,60.77,60.83,60.75,60.78,16913.0,58.5095,58.5673,58.4903,58.5191,16913.0
2016-10-19 13:00:00,60.79,60.84,60.78,60.84,16335.0,58.5288,58.5769,58.5191,58.5769,16335.0
2016-10-19 13:10:00,60.84,60.9,60.81,60.86,43613.0,58.5769,58.6347,58.548,58.5962,43613.0
2016-10-19 13:20:00,60.86,60.89,60.81,60.85,48693.0,58.5962,58.625,58.548,58.5865,48693.0
2016-10-19 13:30:00,60.85,60.86,60.79,60.81,22221.0,58.5865,58.5962,58.5288,58.548,22221.0
2016-10-19 13:40:00,60.81,60.88,60.8,60.86,29014.0,58.548,58.6154,58.5384,58.5962,29014.0
2016-10-19 13:50:00,60.87,60.95,60.86,60.95,20216.0,58.6058,58.6828,58.5962,58.6828,20216.0
2016-10-19 14:00:00,60.95,60.98,60.91,60.95,38414.0,58.6828,58.7117,58.6443,58.6828,38414.0
2016-10-19 14:10:00,60.95,61.03,60.93,61.02,41752.0,58.6828,58.7598,58.6636,58.7502,41752.0
2016-10-19 14:20:00,61.01,61.03,61.0,61.02,50377.0,58.7406,58.7598,58.731,58.7502,50377.0
2016-10-19 14:30:00,61.03,61.04,60.99,60.99,26682.0,58.7598,58.7695,58.7213,58.7213,26682.0
2016-10-19 14:40:00,60.98,60.98,60.89,60.89,29745.0,58.7117,58.7117,58.625,58.625,29745.0
2016-10-19 14:50:00,60.89,60.97,60.86,60.96,29837.0,58.625,58.7021,58.5962,58.6924,29837.0
2016-10-19 15:00:00,60.96,61.03,60.94,61.02,34311.0,58.6924,58.7598,58.6732,58.7502,34311.0
2016-10-19 15:10:00,61.02,61.09,61.02,61.09,37531.0,58.7502,58.8176,58.7502,58.8176,37531.0
2016-10-19 15:20:00,61.1,61.1,60.98,61.01,41418.0,58.8272,58.8272,58.7117,58.7406,41418.0
2016-10-19 15:30:00,61.01,61.04,60.94,60.94,43355.0,58.7406,58.7695,58.6732,58.6732,43355.0
2016-10-19 15:40:00,60.95,60.99,60.92,60.95,62190.0,58.6828,58.7213,58.6539,58.6828,62190.0
2016-10-19 15:50:00,60.95,60.97,60.88,60.89,95882.0,58.6828,58.7021,58.6154,58.625,95882.0
2016-10-20 09:30:00,60.98,61.01,60.71,60.71,50312.0,58.7117,58.7406,58.4517,58.4517,50312.0
2016-10-20 09:40:00,60.71,60.9,60.69,60.82,34621.0,58.4517,58.6347,58.4325,58.5576,34621.0
2016-10-20 09:50:00,60.84,61.0,60.79,60.99,14173.0,58.5769,58.731,58.5288,58.7213,14173.0
2016-10-20 10:00:00,61.0,61.12,60.98,61.1,21592.0,58.731,58.8465,58.7117,58.8272,21592.0
2016-10-20 10:10:00,61.1,61.25,61.06,61.25,19073.0,58.8272,58.9717,58.7887,58.9717,19073.0
2016-10-20 10:20:00,61.25,61.26,61.11,61.12,46751.0,58.9717,58.9813,58.8369,58.8465,46751.0
2016-10-20 10:30:00,61.11,61.11,60.93,60.94,14465.0,58.8369,58.8369,58.6636,58.6732,14465.0
2016-10-20 10:40:00,60.94,61.0,60.9,60.92,13787.0,58.6732,58.731,58.6347,58.6539,13787.0
2016-10-20 10:50:00,60.9,60.92,60.79,60.84,19134.0,58.6347,58.6539,58.5288,58.5769,19134.0
2016-10-20 11:00:00,60.84,60.93,60.84,60.89,12347.0,58.5769,58.6636,58.5769,58.625,12347.0
2016-10-20 11:10:00,60.88,60.88,60.76,60.85,13919.0,58.6154,58.6154,58.4999,58.5865,13919.0
2016-10-20 11:20:00,60.86,60.91,60.84,60.9,36343.0,58.5962,58.6443,58.5769,58.6347,36343.0
2016-10-20 11:30:00,60.91,60.92,60.81,60.81,16130.0,58.6443,58.6539,58.548,58.548,16130.0
2016-10-20 11:40:00,60.82,60.88,60.78,60.88,11989.0,58.5576,58.6154,58.5191,58.6154,11989.0
2016-10-20 11:50:00,60.89,60.97,60.87,60.96,12928.0,58.625,58.7021,58.6058,58.6924,12928.0
2016-10-20 12:00:00,60.97,61.03,60.94,60.94,14139.0,58.7021,58.7598,58.6732,58.6732,14139.0
2016-10-20 12:10:00,60.94,60.95,60.89,60.92,18452.0,58.6732,58.6828,58.625,58.6539,18452.0
2016-10-20 12:20:00,60.9,60.94,60.89,60.94,10161.0,58.6347,58.6732,58.625,58.6732,10161.0
2016-10-20 12:30:00,60.95,60.99,60.92,60.99,10030.0,58.6828,58.7213,58.6539,58.7213,10030.0
2016-10-20 12:40:00,61.01,61.04,60.97,60.99,12611.0,58.7406,58.7695,58.7021,58.7213,12611.0
2016-10-20 12:50:00,61.0,61.03,60.96,61.0,44101.0,58.731,58.7598,58.6924,58.731,44101.0
2016-10-20 13:00:00,61.0,61.04,60.99,61.01,11549.0,58.731,58.7695,58.7213,58.7406,11549.0
2016-10-20 13:10:00,61.0,61.05,60.95,60.95,24030.0,58.731,58.7791,58.6828,58.6828,24030.0
2016-10-20 13:20:00,60.95,60.95,60.91,60.94,20236.0,58.6828,58.6828,58.6443,58.6732,20236.0
2016-10-20 13:30:00,60.95,60.95,60.9,60.92,14571.0,58.6828,58.6828,58.6347,58.6539,14571.0
2016-10-20 13:40:00,60.93,60.94,60.87,60.87,14941.0,58.6636,58.6732,58.6058,58.6058,14941.0
2016-10-20 13:50:00,60.86,60.9,60.78,60.88,13546.0,58.5962,58.6347,58.5191,58.6154,13546.0
2016-10-20 14:00:00,60.88,60.98,60.88,60.93,13820.0,58.6154,58.7117,58.6154,58.6636,13820.0
2016-10-20 14:10:00,60.91,60.99,60.9,60.99,26836.0,58.6443,58.7213,58.6347,58.7213,26836.0
2016-10-20 14:20:00,60.99,61.01,60.97,61.0,57640.0,58.7213,58.7406,58.7021,58.731,57640.0
2016-10-20 14:30:00,61.0,61.03,60.96,61.02,16257.0,58.731,58.7598,58.6924,58.7502,16257.0
2016-10-20 14:40:00,61.02,61.06,60.99,61.06,20607.0,58.7502,58.7887,58.7213,58.7887,20607.0
2016-10-20 14:50:00,61.05,61.05,60.98,61.0,28835.0,58.7791,58.7791,58.7117,58.731,28835.0
2016-10-20 15:00:00,60.99,60.99,60.88,60.92,18224.0,58.7213,58.7213,58.6154,58.6539,18224.0
2016-10-20 15:10:00,60.91,60.93,60.87,60.89,66745.0,58.6443,58.6636,58.6058,58.625,66745.0
2016-10-20 15:20:00,60.89,60.9,60.79,60.79,25516.0,58.625,58.6347,58.5288,58.5288,25516.0
2016-10-20 15:30:00,60.8,60.85,60.77,60.79,43645.0,58.5384,58.5865,58.5095,58.5288,43645.0
2016-10-20 15:40:00,60.79,60.88,60.76,60.88,67341.0,58.5288,58.6154,58.4999,58.6154,67341.0
2016-10-20 15:50:00,60.88,60.91,60.83,60.84,190714.0,58.6154,58.6443,58.5673,58.5769,190714.0
2016-10-21 09:30:00,60.53,60.55,60.28,60.39,158569.0,58.2784,58.2977,58.0377,58.1436,158569.0
2016-10-21 09:40:00,60.38,60.43,60.31,60.31,18733.0,58.134,58.1822,58.0666,58.0666,18733.0
2016-10-21 09:50:00,60.33,60.38,60.29,60.31,20990.0,58.0859,58.134,58.0474,58.0666,20990.0
2016-10-21 10:00:00,60.3,60.49,60.3,60.46,27525.0,58.057,58.2399,58.057,58.211,27525.0
2016-10-21 10:10:00,60.47,60.53,60.42,60.45,18097.0,58.2207,58.2784,58.1725,58.2014,18097.0
2016-10-21 10:20:00,60.45,60.48,60.41,60.48,52289.0,58.2014,58.2303,58.1629,58.2303,52289.0
2016-10-21 10:30:00,60.49,60.59,60.49,60.58,30488.0,58.2399,58.3362,58.2399,58.3266,30488.0
2016-10-21 10:40:00,60.59,60.71,60.59,60.61,12372.0,58.3362,58.4517,58.3362,58.3555,12372.0
2016-10-21 10:50:00,60.62,60.62,60.47,60.5,24572.0,58.3651,58.3651,58.2207,58.2496,24572.0
2016-10-21 11:00:00,60.5,60.5,60.43,60.46,20121.0,58.2496,58.2496,58.1822,58.211,20121.0
2016-10-21 11:10:00,60.45,60.49,60.41,60.49,31879.0,58.2014,58.2399,58.1629,58.2399,31879.0
2016-10-21 11:20:00,60.48,60.48,60.4,60.43,10430.0,58.2303,58.2303,58.1533,58.1822,10430.0
2016-10-21 11:30:00,60.43,60.52,60.41,60.48,36684.0,58.1822,58.2688,58.1629,58.2303,36684.0
2016-10-21 11:40:00,60.48,60.48,60.38,60.45,13129.0,58.2303,58.2303,58.134,58.2014,13129.0
2016-10-21 11:50:00,60.44,60.46,60.22,60.23,19404.0,58.1918,58.211,57.98,57.9896,19404.0
2016-10-21 12:00:00,60.23,60.29,60.19,60.2,10531.0,57.9896,58.0474,57.9511,57.9607,10531.0
2016-10-21 12:10:00,60.19,60.2,60.05,60.05,14454.0,57.9511,57.9607,57.8163,57.8163,14454.0
2016-10-21 12:20:00,60.06,60.19,60.06,60.18,9655.0,57.8259,57.9511,57.8259,57.9415,9655.0
2016-10-21 12:30:00,60.17,60.26,60.13,60.25,9842.0,57.9318,58.0185,57.8933,58.0089,9842.0
2016-10-21 12:40:00,60.26,60.29,60.21,60.22,10166.0,58.0185,58.0474,57.9703,57.98,10166.0
2016-10-21 12:50:00,60.23,60.3,60.2,60.29,15941.0,57.9896,58.057,57.9607,58.0474,15941.0
2016-10-21 13:00:00,60.29,60.31,60.23,60.23,8030.0,58.0474,58.0666,57.9896,57.9896,8030.0
2016-10-21 13:10:00,60.23,60.36,60.23,60.35,10549.0,57.9896,58.1148,57.9896,58.1051,10549.0
2016-10-21 13:20:00,60.35,60.38,60.31,60.34,6813.0,58.1051,58.134,58.0666,58.0955,6813.0
2016-10-21 13:30:00,60.34,60.36,60.31,60.35,18187.0,58.0955,58.1148,58.0666,58.1051,18187.0
2016-10-21 13:40:00,60.35,60.42,60.3,60.41,12447.0,58.1051,58.1725,58.057,58.1629,12447.0
2016-10-21 13:50:00,60.43,60.44,60.37,60.4,11405.0,58.1822,58.1918,58.1244,58.1533,11405.0
2016-10-21 14:00:00,60.41,60.44,60.3,60.31,35328.0,58.1629,58.1918,58.057,58.0666,35328.0
2016-10-21 14:10:00,60.32,60.34,60.31,60.32,21990.0,58.0762,58.0955,58.0666,58.0762,21990.0
2016-10-21 14:20:00,60.32,60.36,60.29,60.34,24997.0,58.0762,58.1148,58.0474,58.0955,24997.0
2016-10-21 14:30:00,60.34,60.34,60.26,60.27,20162.0,58.0955,58.0955,58.0185,58.0281,20162.0
2016-10-21 14:40:00,60.27,60.31,60.24,60.28,10462.0,58.0281,58.0666,57.9992,58.0377,10462.0
2016-10-21 14:50:00,60.28,60.31,60.25,60.29,12149.0,58.0377,58.0666,58.0089,58.0474,12149.0
2016-10-21 15:00:00,60.29,60.31,60.25,60.29,26609.0,58.0474,58.0666,58.0089,58.0474,26609.0
2016-10-21 15:10:00,60.29,60.31,60.27,60.28,26839.0,58.0474,58.0666,58.0281,58.0377,26839.0
2016-10-21 15:20:00,60.28,60.3,60.27,60.28,13590.0,58.0377,58.057,58.0281,58.0377,13590.0
2016-10-21 15:30:00,60.28,60.34,60.25,60.32,25434.0,58.0377,58.0955,58.0089,58.0762,25434.0
2016-10-21 15:40:00,60.31,60.34,60.28,60.31,36132.0,58.0666,58.0955,58.0377,58.0666,36132.0
2016-10-21 15:50:00,60.31,60.37,60.3,60.31,85646.0,58.0666,58.1244,58.057,58.0666,85646.0
2016-10-24 09:30:00,60.57,60.7,60.37,60.55,25110.0,58.3169,58.4421,58.1244,58.2977,25110.0
2016-10-24 09:40:00,60.58,60.7,60.52,60.7,49651.0,58.3266,58.4421,58.2688,58.4421,49651.0
2016-10-24 09:50:00,60.68,60.68,60.56,60.59,27684.0,58.4229,58.4229,58.3073,58.3362,27684.0
2016-10-24 10:00:00,60.59,60.59,60.3,60.31,60379.0,58.3362,58.3362,58.057,58.0666,60379.0
2016-10-24 10:10:00,60.31,60.31,60.2,60.23,13301.0,58.0666,58.0666,57.9607,57.9896,13301.0
2016-10-24 10:20:00,60.22,60.35,60.19,60.35,14037.0,57.98,58.1051,57.9511,58.1051,14037.0
2016-10-24 10:30:00,60.36,60.48,60.35,60.48,24314.0,58.1148,58.2303,58.1051,58.2303,24314.0
2016-10-24 10:40:00,60.48,60.5,60.35,60.37,15749.0,58.2303,58.2496,58.1051,58.1244,15749.0
2016-10-24 10:50:00,60.36,60.45,60.27,60.45,13193.0,58.1148,58.2014,58.0281,58.2014,13193.0
2016-10-24 11:00:00,60.44,60.47,60.32,60.41,19095.0,58.1918,58.2207,58.0762,58.1629,19095.0
2016-10-24 11:10:00,60.42,60.42,60.33,60.37,16039.0,58.1725,58.1725,58.0859,58.1244,16039.0
2016-10-24 11:20:00,60.37,60.37,60.27,60.27,11921.0,58.1244,58.1244,58.0281,58.0281,11921.0
2016-10-24 11:30:00,60.25,60.32,60.24,60.28,11301.0,58.0089,58.0762,57.9992,58.0377,11301.0
2016-10-24 11:40:00,60.29,60.31,60.23,60.23,15602.0,58.0474,58.0666,57.9896,57.9896,15602.0
2016-10-24 11:50:00,60.22,60.3,60.19,60.27,18318.0,57.98,58.057,57.9511,58.0281,18318.0
2016-10-24 12:00:00,60.28,60.4,60.28,60.39,9106.0,58.0377,58.1533,58.0377,58.1436,9106.0
2016-10-24 12:10:00,60.39,60.44,60.37,60.43,13996.0,58.1436,58.1918,58.1244,58.1822,13996.0
2016-10-24 12:20:00,60.43,60.48,60.41,60.41,20922.0,58.1822,58.2303,58.1629,58.1629,20922.0
2016-10-24 12:30:00,60.42,60.44,60.39,60.42,31296.0,58.1725,58.1918,58.1436,58.1725,31296.0
2016-10-24 12:40:00,60.44,60.46,60.36,60.37,20454.0,58.1918,58.211,58.1148,58.1244,20454.0
2016-10-24 12:50:00,60.38,60.39,60.32,60.33,9004.0,58.134,58.1436,58.0762,58.0859,9004.0
2016-10-24 13:00:00,60.33,60.42,60.33,60.41,16225.0,58.0859,58.1725,58.0859,58.1629,16225.0
2016-10-24 13:10:00,60.41,60.42,60.34,60.35,18351.0,58.1629,58.1725,58.0955,58.1051,18351.0
2016-10-24 13:20:00,60.35,60.37,60.31,60.33,20134.0,58.1051,58.1244,58.0666,58.0859,20134.0
2016-10-24 13:30:00,60.33,60.35,60.25,60.27,14156.0,58.0859,58.1051,58.0089,58.0281,14156.0
2016-10-24 13:40:00,60.27,60.32,60.27,60.32,18985.0,58.0281,58.0762,58.0281,58.0762,18985.0
2016-10-24 13:50:00,60.32,60.35,60.29,60.33,35858.0,58.0762,58.1051,58.0474,58.0859,35858.0
2016-10-24 14:00:00,60.33,60.36,60.3,60.36,25221.0,58.0859,58.1148,58.057,58.1148,25221.0
2016-10-24 14:10:00,60.36,60.4,60.3,60.32,44740.0,58.1148,58.1533,58.057,58.0762,44740.0
2016-10-24 14:20:00,60.32,60.38,60.3,60.38,16668.0,58.0762,58.134,58.057,58.134,16668.0
2016-10-24 14:30:00,60.38,60.43,60.37,60.41,19157.0,58.134,58.1822,58.1244,58.1629,19157.0
2016-10-24 14:40:00,60.41,60.45,60.41,60.44,17892.0,58.1629,58.2014,58.1629,58.1918,17892.0
2016-10-24 14:50:00,60.43,60.5,60.42,60.47,18789.0,58.1822,58.2496,58.1725,58.2207,18789.0
2016-10-24 15:00:00,60.48,60.49,60.46,60.47,21393.0,58.2303,58.2399,58.211,58.2207,21393.0
2016-10-24 15:10:00,60.47,60.55,60.43,60.55,23655.0,58.2207,58.2977,58.1822,58.2977,23655.0
2016-10-24 15:20:00,60.55,60.55,60.48,60.51,26488.0,58.2977,58.2977,58.2303,58.2592,26488.0
2016-10-24 15:30:00,60.52,60.57,60.5,60.55,47606.0,58.2688,58.3169,58.2496,58.2977,47606.0
2016-10-24 15:40:00,60.55,60.55,60.48,60.5,80308.0,58.2977,58.2977,58.2303,58.2496,80308.0
2016-10-24 15:50:00,60.5,60.53,60.49,60.49,152036.0,58.2496,58.2784,58.2399,58.2399,152036.0
2016-10-25 09:30:00,60.36,60.56,60.27,60.34,22320.0,58.1148,58.3073,58.0281,58.0955,22320.0
2016-10-25 09:40:00,60.35,60.5,60.32,60.42,16808.0,58.1051,58.2496,58.0762,58.1725,16808.0
2016-10-25 09:50:00,60.44,60.51,60.42,60.51,16901.0,58.1918,58.2592,58.1725,58.2592,16901.0
2016-10-25 10:00:00,60.5,60.58,60.44,60.46,73527.0,58.2496,58.3266,58.1918,58.211,73527.0
2016-10-25 10:10:00,60.46,60.46,60.3,60.34,30928.0,58.211,58.211,58.057,58.0955,30928.0
2016-10-25 10:20:00,60.34,60.47,60.33,60.47,16742.0,58.0955,58.2207,58.0859,58.2207,16742.0
2016-10-25 10:30:00,60.48,60.64,60.45,60.64,25366.0,58.2303,58.3843,58.2014,58.3843,25366.0
2016-10-25 10:40:00,60.64,60.64,60.4,60.47,51197.0,58.3843,58.3843,58.1533,58.2207,51197.0
2016-10-25 10:50:00,60.47,60.54,60.4,60.44,70678.0,58.2207,58.2881,58.1533,58.1918,70678.0
2016-10-25 11:00:00,60.45,60.51,60.44,60.47,43380.0,58.2014,58.2592,58.1918,58.2207,43380.0
2016-10-25 11:10:00,60.48,60.6,60.48,60.59,23388.0,58.2303,58.3458,58.2303,58.3362,23388.0
2016-10-25 11:20:00,60.59,60.59,60.49,60.58,21390.0,58.3362,58.3362,58.2399,58.3266,21390.0
2016-10-25 11:30:00,60.59,60.72,60.57,60.71,46953.0,58.3362,58.4614,58.3169,58.4517,46953.0
2016-10-25 11:40:00,60.71,60.71,60.54,60.54,33745.0,58.4517,58.4517,58.2881,58.2881,33745.0
2016-10-25 11:50:00,60.53,60.57,60.48,60.55,25765.0,58.2784,58.3169,58.2303,58.2977,25765.0
2016-10-25 12:00:00,60.55,60.55,60.44,60.48,21414.0,58.2977,58.2977,58.1918,58.2303,21414.0
2016-10-25 12:10:00,60.48,60.5,60.41,60.46,26302.0,58.2303,58.2496,58.1629,58.211,26302.0
2016-10-25 12:20:00,60.46,60.52,60.45,60.46,17639.0,58.211,58.2688,58.2014,58.211,17639.0
2016-10-25 12:30:00,60.46,60.55,60.45,60.55,15700.0,58.211,58.2977,58.2014,58.2977,15700.0
2016-10-25 12:40:00,60.54,60.62,60.52,60.6,14894.0,58.2881,58.3651,58.2688,58.3458,14894.0
2016-10-25 12:50:00,60.59,60.64,60.57,60.62,17523.0,58.3362,58.3843,58.3169,58.3651,17523.0
2016-10-25 13:00:00,60.61,60.62,60.56,60.57,16547.0,58.3555,58.3651,58.3073,58.3169,16547.0
2016-10-25 13:10:00,60.57,60.63,60.56,60.59,8610.0,58.3169,58.3747,58.3073,58.3362,8610.0
2016-10-25 13:20:00,60.58,60.63,60.55,60.55,14046.0,58.3266,58.3747,58.2977,58.2977,14046.0
2016-10-25 13:30:00,60.55,60.63,60.54,60.63,10361.0,58.2977,58.3747,58.2881,58.3747,10361.0
2016-10-25 13:40:00,60.64,60.67,60.63,60.66,23723.0,58.3843,58.4132,58.3747,58.4036,23723.0
2016-10-25 13:50:00,60.66,60.66,60.59,60.63,16220.0,58.4036,58.4036,58.3362,58.3747,16220.0
2016-10-25 14:00:00,60.63,60.67,60.62,60.67,10991.0,58.3747,58.4132,58.3651,58.4132,10991.0
2016-10-25 14:10:00,60.67,60.68,60.64,60.64,21438.0,58.4132,58.4229,58.3843,58.3843,21438.0
2016-10-25 14:20:00,60.64,60.73,60.64,60.71,31239.0,58.3843,58.471,58.3843,58.4517,31239.0
2016-10-25 14:30:00,60.7,60.76,60.69,60.76,11748.0,58.4421,58.4999,58.4325,58.4999,11748.0
2016-10-25 14:40:00,60.76,60.77,60.75,60.76,17590.0,58.4999,58.5095,58.4903,58.4999,17590.0
2016-10-25 14:50:00,60.75,60.79,60.75,60.75,22633.0,58.4903,58.5288,58.4903,58.4903,22633.0
2016-10-25 15:00:00,60.74,60.75,60.66,60.67,31922.0,58.4806,58.4903,58.4036,58.4132,31922.0
2016-10-25 15:10:00,60.67,60.68,60.63,60.64,16247.0,58.4132,58.4229,58.3747,58.3843,16247.0
2016-10-25 15:20:00,60.64,60.69,60.64,60.68,17227.0,58.3843,58.4325,58.3843,58.4229,17227.0
2016-10-25 15:30:00,60.69,60.74,60.67,60.72,103363.0,58.4325,58.4806,58.4132,58.4614,103363.0
2016-10-25 15:40:00,60.72,60.8,60.69,60.8,56010.0,58.4614,58.5384,58.4325,58.5384,56010.0
2016-10-25 15:50:00,60.79,60.8,60.73,60.78,102768.0,58.5288,58.5384,58.471,58.5191,102768.0
2016-10-26 09:30:00,60.7,60.77,60.61,60.64,29443.0,58.4421,58.5095,58.3555,58.3843,29443.0
2016-10-26 09:40:00,60.62,60.66,60.38,60.47,38729.0,58.3651,58.4036,58.134,58.2207,38729.0
2016-10-26 09:50:00,60.47,60.58,60.4,60.48,33938.0,58.2207,58.3266,58.1533,58.2303,33938.0
2016-10-26 10:00:00,60.49,60.69,60.49,60.67,32573.0,58.2399,58.4325,58.2399,58.4132,32573.0
2016-10-26 10:10:00,60.68,60.84,60.68,60.81,39438.0,58.4229,58.5769,58.4229,58.548,39438.0
2016-10-26 10:20:00,60.81,60.83,60.72,60.82,27183.0,58.548,58.5673,58.4614,58.5576,27183.0
2016-10-26 10:30:00,60.83,60.87,60.79,60.85,34925.0,58.5673,58.6058,58.5288,58.5865,34925.0
2016-10-26 10:40:00,60.85,61.01,60.85,61.01,22701.0,58.5865,58.7406,58.5865,58.7406,22701.0
2016-10-26 10:50:00,61.01,61.16,61.0,61.16,27095.0,58.7406,58.885,58.731,58.885,27095.0
2016-10-26 11:00:00,61.15,61.16,60.92,60.92,25366.0,58.8754,58.885,58.6539,58.6539,25366.0
2016-10-26 11:10:00,60.91,60.92,60.79,60.8,31236.0,58.6443,58.6539,58.5288,58.5384,31236.0
2016-10-26 11:20:00,60.8,60.96,60.72,60.95,69699.0,58.5384,58.6924,58.4614,58.6828,69699.0
2016-10-26 11:30:00,60.96,61.02,60.93,60.98,12312.0,58.6924,58.7502,58.6636,58.7117,12312.0
2016-10-26 11:40:00,60.95,60.96,60.8,60.8,22556.0,58.6828,58.6924,58.5384,58.5384,22556.0
2016-10-26 11:50:00,60.8,60.9,60.79,60.86,15229.0,58.5384,58.6347,58.5288,58.5962,15229.0
2016-10-26 12:00:00,60.86,60.95,60.84,60.93,14991.0,58.5962,58.6828,58.5769,58.6636,14991.0
2016-10-26 12:10:00,60.94,61.0,60.92,60.97,13690.0,58.6732,58.731,58.6539,58.7021,13690.0
2016-10-26 12:20:00,60.97,61.0,60.95,60.98,9597.0,58.7021,58.731,58.6828,58.7117,9597.0
2016-10-26 12:30:00,60.98,60.98,60.9,60.94,9514.0,58.7117,58.7117,58.6347,58.6732,9514.0
2016-10-26 12:40:00,60.94,60.95,60.87,60.87,9749.0,58.6732,58.6828,58.6058,58.6058,9749.0
2016-10-26 12:50:00,60.86,60.88,60.74,60.77,12262.0,58.5962,58.6154,58.4806,58.5095,12262.0
2016-10-26 13:00:00,60.77,60.78,60.73,60.75,10879.0,58.5095,58.5191,58.471,58.4903,10879.0
2016-10-26 13:10:00,60.76,60.9,60.75,60.9,18678.0,58.4999,58.6347,58.4903,58.6347,18678.0
2016-10-26 13:20:00,60.91,60.95,60.88,60.95,13705.0,58.6443,58.6828,58.6154,58.6828,13705.0
2016-10-26 13:30:00,60.95,60.98,60.92,60.96,38254.0,58.6828,58.7117,58.6539,58.6924,38254.0
2016-10-26 13:40:00,60.96,61.0,60.91,60.98,33878.0,58.6924,58.731,58.6443,58.7117,33878.0
2016-10-26 13:50:00,60.98,60.98,60.87,60.91,11976.0,58.7117,58.7117,58.6058,58.6443,11976.0
2016-10-26 14:00:00,60.9,60.91,60.83,60.85,33455.0,58.6347,58.6443,58.5673,58.5865,33455.0
2016-10-26 14:10:00,60.85,60.93,60.81,60.93,42740.0,58.5865,58.6636,58.548,58.6636,42740.0
2016-10-26 14:20:00,60.94,60.96,60.89,60.9,25896.0,58.6732,58.6924,58.625,58.6347,25896.0
2016-10-26 14:30:00,60.9,60.91,60.83,60.9,22221.0,58.6347,58.6443,58.5673,58.6347,22221.0
2016-10-26 14:40:00,60.9,60.95,60.88,60.91,32805.0,58.6347,58.6828,58.6154,58.6443,32805.0
2016-10-26 14:50:00,60.9,60.93,60.84,60.92,19167.0,58.6347,58.6636,58.5769,58.6539,19167.0
2016-10-26 15:00:00,60.91,60.92,60.8,60.82,34698.0,58.6443,58.6539,58.5384,58.5576,34698.0
2016-10-26 15:10:00,60.82,60.94,60.81,60.9,35237.0,58.5576,58.6732,58.548,58.6347,35237.0
2016-10-26 15:20:00,60.91,60.93,60.87,60.93,40145.0,58.6443,58.6636,58.6058,58.6636,40145.0
2016-10-26 15:30:00,60.93,60.97,60.88,60.97,46196.0,58.6636,58.7021,58.6154,58.7021,46196.0
2016-10-26 15:40:00,60.96,61.01,60.91,60.98,67734.0,58.6924,58.7406,58.6443,58.7117,67734.0
2016-10-26 15:50:00,60.98,60.98,60.9,60.93,136795.0,58.7117,58.7117,58.6347,58.6636,136795.0
2016-10-27 09:30:00,60.67,60.79,60.51,60.6,42097.0,58.4132,58.5288,58.2592,58.3458,42097.0
2016-10-27 09:40:00,60.57,60.71,60.52,60.63,15520.0,58.3169,58.4517,58.2688,58.3747,15520.0
2016-10-27 09:50:00,60.63,60.68,60.44,60.55,18603.0,58.3747,58.4229,58.1918,58.2977,18603.0
2016-10-27 10:00:00,60.57,60.58,60.37,60.5,30668.0,58.3169,58.3266,58.1244,58.2496,30668.0
2016-10-27 10:10:00,60.49,60.6,60.46,60.49,18864.0,58.2399,58.3458,58.211,58.2399,18864.0
2016-10-27 10:20:00,60.5,60.52,60.33,60.46,19944.0,58.2496,58.2688,58.0859,58.211,19944.0
2016-10-27 10:30:00,60.47,60.64,60.46,60.59,19860.0,58.2207,58.3843,58.211,58.3362,19860.0
2016-10-27 10:40:00,60.59,60.59,60.43,60.46,19789.0,58.3362,58.3362,58.1822,58.211,19789.0
2016-10-27 10:50:00,60.45,60.53,60.42,60.51,14124.0,58.2014,58.2784,58.1725,58.2592,14124.0
2016-10-27 11:00:00,60.5,60.5,60.33,60.39,27022.0,58.2496,58.2496,58.0859,58.1436,27022.0
2016-10-27 11:10:00,60.38,60.45,60.35,60.41,33392.0,58.134,58.2014,58.1051,58.1629,33392.0
2016-10-27 11:20:00,60.41,60.45,60.34,60.34,19834.0,58.1629,58.2014,58.0955,58.0955,19834.0
2016-10-27 11:30:00,60.36,60.39,60.26,60.3,27769.0,58.1148,58.1436,58.0185,58.057,27769.0
2016-10-27 11:40:00,60.3,60.41,60.19,60.39,27637.0,58.057,58.1629,57.9511,58.1436,27637.0
2016-10-27 11:50:00,60.38,60.46,60.37,60.43,14997.0,58.134,58.211,58.1244,58.1822,14997.0
2016-10-27 12:00:00,60.44,60.48,60.41,60.46,12795.0,58.1918,58.2303,58.1629,58.211,12795.0
2016-10-27 12:10:00,60.46,60.49,60.41,60.44,14771.0,58.211,58.2399,58.1629,58.1918,14771.0
2016-10-27 12:20:00,60.45,60.45,60.33,60.33,17064.0,58.2014,58.2014,58.0859,58.0859,17064.0
2016-10-27 12:30:00,60.33,60.35,60.2,60.23,21138.0,58.0859,58.1051,57.9607,57.9896,21138.0
2016-10-27 12:40:00,60.23,60.35,60.23,60.34,14537.0,57.9896,58.1051,57.9896,58.0955,14537.0
2016-10-27 12:50:00,60.35,60.37,60.29,60.35,19728.0,58.1051,58.1244,58.0474,58.1051,19728.0
2016-10-27 13:00:00,60.35,60.47,60.35,60.38,18507.0,58.1051,58.2207,58.1051,58.134,18507.0
2016-10-27 13:10:00,60.39,60.46,60.37,60.43,8575.0,58.1436,58.211,58.1244,58.1822,8575.0
2016-10-27 13:20:00,60.45,60.53,60.45,60.49,8143.0,58.2014,58.2784,58.2014,58.2399,8143.0
2016-10-27 13:30:00,60.51,60.61,60.48,60.61,15624.0,58.2592,58.3555,58.2303,58.3555,15624.0
2016-10-27 13:40:00,60.63,60.69,60.62,60.65,9467.0,58.3747,58.4325,58.3651,58.394,9467.0
2016-10-27 13:50:00,60.65,60.74,60.6,60.64,13011.0,58.394,58.4806,58.3458,58.3843,13011.0
2016-10-27 14:00:00,60.66,60.79,60.65,60.75,25237.0,58.4036,58.5288,58.394,58.4903,25237.0
2016-10-27 14:10:00,60.72,60.77,60.71,60.74,13060.0,58.4614,58.5095,58.4517,58.4806,13060.0
2016-10-27 14:20:00,60.74,60.75,60.68,60.75,11223.0,58.4806,58.4903,58.4229,58.4903,11223.0
2016-10-27 14:30:00,60.76,60.77,60.68,60.72,13203.0,58.4999,58.5095,58.4229,58.4614,13203.0
2016-10-27 14:40:00,60.7,60.76,60.69,60.75,9030.0,58.4421,58.4999,58.4325,58.4903,9030.0
2016-10-27 14:50:00,60.76,60.76,60.7,60.73,10452.0,58.4999,58.4999,58.4421,58.471,10452.0
2016-10-27 15:00:00,60.73,60.75,60.66,60.66,21354.0,58.471,58.4903,58.4036,58.4036,21354.0
2016-10-27 15:10:00,60.66,60.66,60.6,60.64,18116.0,58.4036,58.4036,58.3458,58.3843,18116.0
2016-10-27 15:20:00,60.64,60.72,60.64,60.72,16169.0,58.3843,58.4614,58.3843,58.4614,16169.0
2016-10-27 15:30:00,60.71,60.79,60.67,60.78,43557.0,58.4517,58.5288,58.4132,58.5191,43557.0
2016-10-27 15:40:00,60.78,60.81,60.65,60.68,46326.0,58.5191,58.548,58.394,58.4229,46326.0
2016-10-27 15:50:00,60.68,60.74,60.68,60.71,79425.0,58.4229,58.4806,58.4229,58.4517,79425.0
2016-10-28 09:30:00,60.81,61.11,60.8,60.85,29309.0,58.548,58.8369,58.5384,58.5865,29309.0
2016-10-28 09:40:00,60.85,60.91,60.71,60.83,18688.0,58.5865,58.6443,58.4517,58.5673,18688.0
2016-10-28 09:50:00,60.84,60.9,60.78,60.78,19500.0,58.5769,58.6347,58.5191,58.5191,19500.0
2016-10-28 10:00:00,60.81,60.9,60.62,60.75,43161.0,58.548,58.6347,58.3651,58.4903,43161.0
2016-10-28 10:10:00,60.75,60.82,60.61,60.76,43741.0,58.4903,58.5576,58.3555,58.4999,43741.0
2016-10-28 10:20:00,60.76,60.83,60.69,60.71,23874.0,58.4999,58.5673,58.4325,58.4517,23874.0
2016-10-28 10:30:00,60.7,60.84,60.69,60.81,82631.0,58.4421,58.5769,58.4325,58.548,82631.0
2016-10-28 10:40:00,60.82,60.96,60.8,60.94,90308.0,58.5576,58.6924,58.5384,58.6732,90308.0
2016-10-28 10:50:00,60.95,61.05,60.85,61.04,80783.0,58.6828,58.7791,58.5865,58.7695,80783.0
2016-10-28 11:00:00,61.06,61.13,61.04,61.06,16456.0,58.7887,58.8561,58.7695,58.7887,16456.0
2016-10-28 11:10:00,61.03,61.03,60.89,60.92,16470.0,58.7598,58.7598,58.625,58.6539,16470.0
2016-10-28 11:20:00,60.92,61.08,60.92,61.02,74394.0,58.6539,58.808,58.6539,58.7502,74394.0
2016-10-28 11:30:00,61.01,61.11,60.99,61.04,18939.0,58.7406,58.8369,58.7213,58.7695,18939.0
2016-10-28 11:40:00,61.05,61.07,61.01,61.03,11105.0,58.7791,58.7984,58.7406,58.7598,11105.0
2016-10-28 11:50:00,61.03,61.08,60.99,61.08,14165.0,58.7598,58.808,58.7213,58.808,14165.0
2016-10-28 12:00:00,61.08,61.12,61.04,61.06,14052.0,58.808,58.8465,58.7695,58.7887,14052.0
2016-10-28 12:10:00,61.07,61.16,61.07,61.16,9248.0,58.7984,58.885,58.7984,58.885,9248.0
2016-10-28 12:20:00,61.17,61.19,61.11,61.16,7828.0,58.8946,58.9139,58.8369,58.885,7828.0
2016-10-28 12:30:00,61.14,61.16,61.05,61.05,32375.0,58.8657,58.885,58.7791,58.7791,32375.0
2016-10-28 12:40:00,61.05,61.07,61.03,61.04,15095.0,58.7791,58.7984,58.7598,58.7695,15095.0
2016-10-28 12:50:00,61.04,61.07,61.01,61.02,42448.0,58.7695,58.7984,58.7406,58.7502,42448.0
2016-10-28 13:00:00,61.02,61.03,60.69,60.69,42474.0,58.7502,58.7598,58.4325,58.4325,42474.0
2016-10-28 13:10:00,60.71,60.82,60.6,60.76,26059.0,58.4517,58.5576,58.3458,58.4999,26059.0
2016-10-28 13:20:00,60.75,60.83,60.71,60.78,26488.0,58.4903,58.5673,58.4517,58.5191,26488.0
2016-10-28 13:30:00,60.77,60.77,60.54,60.66,51100.0,58.5095,58.5095,58.2881,58.4036,51100.0
2016-10-28 13:40:00,60.65,60.8,60.64,60.78,28566.0,58.394,58.5384,58.3843,58.5191,28566.0
2016-10-28 13:50:00,60.76,60.86,60.71,60.8,29921.0,58.4999,58.5962,58.4517,58.5384,29921.0
2016-10-28 14:00:00,60.8,61.02,60.8,60.96,23912.0,58.5384,58.7502,58.5384,58.6924,23912.0
2016-10-28 14:10:00,60.96,61.0,60.87,60.87,42948.0,58.6924,58.731,58.6058,58.6058,42948.0
2016-10-28 14:20:00,60.87,60.92,60.79,60.84,74980.0,58.6058,58.6539,58.5288,58.5769,74980.0
2016-10-28 14:30:00,60.84,60.91,60.82,60.87,59242.0,58.5769,58.6443,58.5576,58.6058,59242.0
2016-10-28 14:40:00,60.87,60.93,60.84,60.93,17896.0,58.6058,58.6636,58.5769,58.6636,17896.0
2016-10-28 14:50:00,60.95,61.14,60.94,61.12,29258.0,58.6828,58.8657,58.6732,58.8465,29258.0
2016-10-28 15:00:00,61.09,61.11,60.95,60.97,13717.0,58.8176,58.8369,58.6828,58.7021,13717.0
2016-10-28 15:10:00,60.97,60.97,60.89,60.91,17333.0,58.7021,58.7021,58.625,58.6443,17333.0
2016-10-28 15:20:00,60.92,61.1,60.91,61.07,19111.0,58.6539,58.8272,58.6443,58.7984,19111.0
2016-10-28 15:30:00,61.06,61.07,60.99,61.01,86188.0,58.7887,58.7984,58.7213,58.7406,86188.0
2016-10-28 15:40:00,61.01,61.03,60.9,60.94,61499.0,58.7406,58.7598,58.6347,58.6732,61499.0
2016-10-28 15:50:00,60.95,61.08,60.92,60.99,109314.0,58.6828,58.808,58.6539,58.7213,109314.0
2016-10-31 09:30:00,61.25,61.55,61.23,61.38,51317.0,58.9717,59.2605,58.9524,59.0968,51317.0
2016-10-31 09:40:00,61.39,61.58,61.33,61.54,24713.0,59.1064,59.2894,59.0487,59.2509,24713.0
2016-10-31 09:50:00,61.53,61.73,61.51,61.7,37381.0,59.2412,59.4338,59.222,59.4049,37381.0
2016-10-31 10:00:00,61.69,61.87,61.64,61.82,79537.0,59.3953,59.5686,59.3471,59.5205,79537.0
2016-10-31 10:10:00,61.82,61.92,61.78,61.8,45390.0,59.5205,59.6167,59.4819,59.5012,45390.0
2016-10-31 10:20:00,61.83,61.91,61.78,61.82,20850.0,59.5301,59.6071,59.4819,59.5205,20850.0
2016-10-31 10:30:00,61.82,62.02,61.8,62.0,183048.0,59.5205,59.713,59.5012,59.6938,183048.0
2016-10-31 10:40:00,62.0,62.08,61.99,62.06,33891.0,59.6938,59.7708,59.6841,59.7515,33891.0
2016-10-31 10:50:00,62.07,62.22,62.06,62.18,24694.0,59.7612,59.9056,59.7515,59.8671,24694.0
2016-10-31 11:00:00,62.18,62.28,62.11,62.27,51590.0,59.8671,59.9633,59.7997,59.9537,51590.0
2016-10-31 11:10:00,62.28,62.46,62.28,62.43,33783.0,59.9633,60.1366,59.9633,60.1078,33783.0
2016-10-31 11:20:00,62.42,62.45,62.34,62.39,47898.0,60.0981,60.127,60.0211,60.0692,47898.0
2016-10-31 11:30:00,62.4,62.56,62.37,62.52,68491.0,60.0789,60.2329,60.05,60.1944,68491.0
2016-10-31 11:40:00,62.5,62.56,62.47,62.51,22219.0,60.1752,60.2329,60.1463,60.1848,22219.0
2016-10-31 11:50:00,62.51,62.57,62.48,62.48,27465.0,60.1848,60.2426,60.1559,60.1559,27465.0
2016-10-31 12:00:00,62.47,62.48,62.33,62.34,80481.0,60.1463,60.1559,60.0115,60.0211,80481.0
2016-10-31 12:10:00,62.35,62.36,62.25,62.34,116818.0,60.0307,60.0404,59.9345,60.0211,116818.0
2016-10-31 12:20:00,62.36,62.37,62.29,62.37,25867.0,60.0404,60.05,59.973,60.05,25867.0
2016-10-31 12:30:00,62.39,62.6,62.38,62.59,34282.0,60.0692,60.2714,60.0596,60.2618,34282.0
2016-10-31 12:40:00,62.58,62.61,62.51,62.6,19565.0,60.2522,60.2811,60.1848,60.2714,19565.0
2016-10-31 12:50:00,62.6,62.69,62.59,62.61,22458.0,60.2714,60.3581,60.2618,60.2811,22458.0
2016-10-31 13:00:00,62.61,62.62,62.45,62.48,32063.0,60.2811,60.2907,60.127,60.1559,32063.0
2016-10-31 13:10:00,62.49,62.52,62.45,62.49,22597.0,60.1655,60.1944,60.127,60.1655,22597.0
2016-10-31 13:20:00,62.49,62.57,62.47,62.47,21144.0,60.1655,60.2426,60.1463,60.1463,21144.0
2016-10-31 13:30:00,62.47,62.47,62.35,62.35,15893.0,60.1463,60.1463,60.0307,60.0307,15893.0
2016-10-31 13:40:00,62.35,62.45,62.35,62.45,44079.0,60.0307,60.127,60.0307,60.127,44079.0
2016-10-31 13:50:00,62.45,62.46,62.38,62.44,31965.0,60.127,60.1366,60.0596,60.1174,31965.0
2016-10-31 14:00:00,62.43,62.47,62.37,62.38,29234.0,60.1078,60.1463,60.05,60.0596,29234.0
2016-10-31 14:10:00,62.38,62.43,62.3,62.3,34989.0,60.0596,60.1078,59.9826,59.9826,34989.0
2016-10-31 14:20:00,62.3,62.35,62.28,62.28,24723.0,59.9826,60.0307,59.9633,59.9633,24723.0
2016-10-31 14:30:00,62.29,62.33,62.23,62.26,30600.0,59.973,60.0115,59.9152,59.9441,30600.0
2016-10-31 14:40:00,62.27,62.31,62.18,62.18,42085.0,59.9537,59.9922,59.8671,59.8671,42085.0
2016-10-31 14:50:00,62.19,62.21,62.13,62.17,27191.0,59.8767,59.8959,59.8189,59.8574,27191.0
2016-10-31 15:00:00,62.16,62.17,62.05,62.06,23646.0,59.8478,59.8574,59.7419,59.7515,23646.0
2016-10-31 15:10:00,62.05,62.08,62.03,62.04,38354.0,59.7419,59.7708,59.7226,59.7323,38354.0
2016-10-31 15:20:00,62.05,62.28,62.04,62.27,46037.0,59.7419,59.9633,59.7323,59.9537,46037.0
2016-10-31 15:30:00,62.27,62.27,62.18,62.23,50534.0,59.9537,59.9537,59.8671,59.9152,50534.0
2016-10-31 15:40:00,62.23,62.26,62.14,62.2,81922.0,59.9152,59.9441,59.8285,59.8863,81922.0
2016-10-31 15:50:00,62.19,62.2,62.07,62.12,200741.0,59.8767,59.8863,59.7612,59.8093,200741.0
2016-11-01 09:30:00,62.1,62.1,61.33,61.6,71602.0,59.79,59.79,59.0487,59.3086,71602.0
2016-11-01 09:40:00,61.66,61.88,61.53,61.84,72828.0,59.3664,59.5782,59.2412,59.5397,72828.0
2016-11-01 09:50:00,61.83,61.92,61.69,61.73,85741.0,59.5301,59.6167,59.3953,59.4338,85741.0
2016-11-01 10:00:00,61.72,61.82,61.63,61.67,53782.0,59.4242,59.5205,59.3375,59.376,53782.0
2016-11-01 10:10:00,61.69,61.84,61.68,61.73,54978.0,59.3953,59.5397,59.3857,59.4338,54978.0
2016-11-01 10:20:00,61.73,61.84,61.71,61.82,43087.0,59.4338,59.5397,59.4145,59.5205,43087.0
2016-11-01 10:30:00,61.82,61.96,61.82,61.94,42549.0,59.5205,59.6552,59.5205,59.636,42549.0
2016-11-01 10:40:00,61.94,62.08,61.92,62.07,31479.0,59.636,59.7708,59.6167,59.7612,31479.0
2016-11-01 10:50:00,62.08,62.08,61.9,61.9,64192.0,59.7708,59.7708,59.5975,59.5975,64192.0
2016-11-01 11:00:00,61.92,62.11,61.91,62.04,21216.0,59.6167,59.7997,59.6071,59.7323,21216.0
2016-11-01 11:10:00,62.03,62.03,61.8,61.82,44734.0,59.7226,59.7226,59.5012,59.5205,44734.0
2016-11-01 11:20:00,61.85,61.85,61.65,61.66,32117.0,59.5493,59.5493,59.3568,59.3664,32117.0
2016-11-01 11:30:00,61.64,61.66,61.49,61.54,38897.0,59.3471,59.3664,59.2027,59.2509,38897.0
2016-11-01 11:40:00,61.54,61.66,61.49,61.61,57104.0,59.2509,59.3664,59.2027,59.3183,57104.0
2016-11-01 11:50:00,61.61,61.69,61.59,61.63,23404.0,59.3183,59.3953,59.299,59.3375,23404.0
2016-11-01 12:00:00,61.64,61.68,61.5,61.51,19989.0,59.3471,59.3857,59.2124,59.222,19989.0
2016-11-01 12:10:00,61.5,61.52,61.4,61.52,40085.0,59.2124,59.2316,59.1161,59.2316,40085.0
2016-11-01 12:20:00,61.52,61.54,61.47,61.52,105763.0,59.2316,59.2509,59.1835,59.2316,105763.0
2016-11-01 12:30:00,61.52,61.66,61.51,61.65,36893.0,59.2316,59.3664,59.222,59.3568,36893.0
2016-11-01 12:40:00,61.65,61.66,61.53,61.53,35495.0,59.3568,59.3664,59.2412,59.2412,35495.0
2016-11-01 12:50:00,61.51,61.61,61.5,61.6,19108.0,59.222,59.3183,59.2124,59.3086,19108.0
2016-11-01 13:00:00,61.61,61.65,61.56,61.62,28502.0,59.3183,59.3568,59.2701,59.3279,28502.0
2016-11-01 13:10:00,61.61,61.62,61.46,61.46,50918.0,59.3183,59.3279,59.1738,59.1738,50918.0
2016-11-01 13:20:00,61.45,61.49,61.4,61.44,54260.0,59.1642,59.2027,59.1161,59.1546,54260.0
2016-11-01 13:30:00,61.44,61.49,61.41,61.46,51517.0,59.1546,59.2027,59.1257,59.1738,51517.0
2016-11-01 13:40:00,61.46,61.5,61.3,61.37,25477.0,59.1738,59.2124,59.0198,59.0872,25477.0
2016-11-01 13:50:00,61.38,61.48,61.36,61.45,40538.0,59.0968,59.1931,59.0776,59.1642,40538.0
2016-11-01 14:00:00,61.45,61.55,61.37,61.4,43558.0,59.1642,59.2605,59.0872,59.1161,43558.0
2016-11-01 14:10:00,61.41,61.51,61.36,61.42,46426.0,59.1257,59.222,59.0776,59.1353,46426.0
2016-11-01 14:20:00,61.42,61.69,61.4,61.66,41969.0,59.1353,59.3953,59.1161,59.3664,41969.0
2016-11-01 14:30:00,61.65,61.67,61.55,61.61,45777.0,59.3568,59.376,59.2605,59.3183,45777.0
2016-11-01 14:40:00,61.61,61.63,61.5,61.5,21141.0,59.3183,59.3375,59.2124,59.2124,21141.0
2016-11-01 14:50:00,61.5,61.53,61.41,61.48,39504.0,59.2124,59.2412,59.1257,59.1931,39504.0
2016-11-01 15:00:00,61.48,61.48,61.36,61.41,45155.0,59.1931,59.1931,59.0776,59.1257,45155.0
2016-11-01 15:10:00,61.4,61.41,61.28,61.29,53650.0,59.1161,59.1257,59.0005,59.0102,53650.0
2016-11-01 15:20:00,61.29,61.29,61.1,61.21,60221.0,59.0102,59.0102,58.8272,58.9331,60221.0
2016-11-01 15:30:00,61.21,61.25,61.01,61.13,67175.0,58.9331,58.9717,58.7406,58.8561,67175.0
2016-11-01 15:40:00,61.13,61.18,61.02,61.16,133215.0,58.8561,58.9043,58.7502,58.885,133215.0
2016-11-01 15:50:00,61.17,61.21,61.1,61.2,172134.0,58.8946,58.9331,58.8272,58.9235,172134.0
2016-11-02 09:30:00,60.94,60.96,60.67,60.81,45377.0,58.6732,58.6924,58.4132,58.548,45377.0
2016-11-02 09:40:00,60.81,60.87,60.61,60.68,78471.0,58.548,58.6058,58.3555,58.4229,78471.0
2016-11-02 09:50:00,60.69,60.75,60.39,60.43,69429.0,58.4325,58.4903,58.1436,58.1822,69429.0
2016-11-02 10:00:00,60.43,60.44,60.21,60.33,75817.0,58.1822,58.1918,57.9703,58.0859,75817.0
2016-11-02 10:10:00,60.34,60.49,60.34,60.36,98687.0,58.0955,58.2399,58.0955,58.1148,98687.0
2016-11-02 10:20:00,60.36,60.4,60.1,60.21,75466.0,58.1148,58.1533,57.8644,57.9703,75466.0
2016-11-02 10:30:00,60.2,60.35,60.1,60.35,54744.0,57.9607,58.1051,57.8644,58.1051,54744.0
2016-11-02 10:40:00,60.35,60.35,60.22,60.23,100108.0,58.1051,58.1051,57.98,57.9896,100108.0
2016-11-02 10:50:00,60.22,60.25,60.17,60.22,139869.0,57.98,58.0089,57.9318,57.98,139869.0
2016-11-02 11:00:00,60.22,60.32,60.18,60.25,108176.0,57.98,58.0762,57.9415,58.0089,108176.0
2016-11-02 11:10:00,60.25,60.27,60.11,60.18,77477.0,58.0089,58.0281,57.8741,57.9415,77477.0
2016-11-02 11:20:00,60.17,60.18,59.93,59.94,58637.0,57.9318,57.9415,57.7008,57.7104,58637.0
2016-11-02 11:30:00,59.95,60.07,59.86,59.9,63613.0,57.72,57.8355,57.6334,57.6719,63613.0
2016-11-02 11:40:00,59.9,60.05,59.89,60.03,90418.0,57.6719,57.8163,57.6622,57.797,90418.0
2016-11-02 11:50:00,60.04,60.06,59.91,60.03,46882.0,57.8067,57.8259,57.6815,57.797,46882.0
2016-11-02 12:00:00,60.02,60.1,59.9,60.09,93027.0,57.7874,57.8644,57.6719,57.8548,93027.0
2016-11-02 12:10:00,60.1,60.21,60.1,60.2,68994.0,57.8644,57.9703,57.8644,57.9607,68994.0
2016-11-02 12:20:00,60.19,60.35,60.18,60.31,37401.0,57.9511,58.1051,57.9415,58.0666,37401.0
2016-11-02 12:30:00,60.31,60.31,60.17,60.24,21838.0,58.0666,58.0666,57.9318,57.9992,21838.0
2016-11-02 12:40:00,60.25,60.35,60.22,60.33,44092.0,58.0089,58.1051,57.98,58.0859,44092.0
2016-11-02 12:50:00,60.33,60.41,60.29,60.36,24417.0,58.0859,58.1629,58.0474,58.1148,24417.0
2016-11-02 13:00:00,60.36,60.42,60.31,60.42,36851.0,58.1148,58.1725,58.0666,58.1725,36851.0
2016-11-02 13:10:00,60.43,60.43,60.29,60.42,35915.0,58.1822,58.1822,58.0474,58.1725,35915.0
2016-11-02 13:20:00,60.42,60.42,60.32,60.37,28551.0,58.1725,58.1725,58.0762,58.1244,28551.0
2016-11-02 13:30:00,60.36,60.4,60.28,60.33,32214.0,58.1148,58.1533,58.0377,58.0859,32214.0
2016-11-02 13:40:00,60.33,60.33,60.15,60.16,48281.0,58.0859,58.0859,57.9126,57.9222,48281.0
2016-11-02 13:50:00,60.15,60.19,59.96,60.12,95480.0,57.9126,57.9511,57.7296,57.8837,95480.0
2016-11-02 14:00:00,60.13,60.35,60.03,60.29,61156.0,57.8933,58.1051,57.797,58.0474,61156.0
2016-11-02 14:10:00,60.28,60.32,60.19,60.19,48188.0,58.0377,58.0762,57.9511,57.9511,48188.0
2016-11-02 14:20:00,60.2,60.31,60.19,60.23,67087.0,57.9607,58.0666,57.9511,57.9896,67087.0
2016-11-02 14:30:00,60.23,60.26,60.12,60.16,96425.0,57.9896,58.0185,57.8837,57.9222,96425.0
2016-11-02 14:40:00,60.16,60.26,60.14,60.15,31602.0,57.9222,58.0185,57.9029,57.9126,31602.0
2016-11-02 14:50:00,60.15,60.23,60.11,60.13,40097.0,57.9126,57.9896,57.8741,57.8933,40097.0
2016-11-02 15:00:00,60.13,60.28,60.12,60.28,26749.0,57.8933,58.0377,57.8837,58.0377,26749.0
2016-11-02 15:10:00,60.28,60.29,60.17,60.18,41049.0,58.0377,58.0474,57.9318,57.9415,41049.0
2016-11-02 15:20:00,60.18,60.38,60.17,60.36,45859.0,57.9415,58.134,57.9318,58.1148,45859.0
2016-11-02 15:30:00,60.36,60.41,60.28,60.3,47333.0,58.1148,58.1629,58.0377,58.057,47333.0
2016-11-02 15:40:00,60.3,60.41,60.29,60.41,112209.0,58.057,58.1629,58.0474,58.1629,112209.0
2016-11-02 15:50:00,60.4,60.41,60.26,60.27,169034.0,58.1533,58.1629,58.0185,58.0281,169034.0
2016-11-03 09:30:00,60.14,60.21,59.8,59.93,342357.0,57.9029,57.9703,57.5756,57.7008,342357.0
2016-11-03 09:40:00,59.94,60.26,59.94,60.18,116077.0,57.7104,58.0185,57.7104,57.9415,116077.0
2016-11-03 09:50:00,60.18,60.27,59.93,59.95,68404.0,57.9415,58.0281,57.7008,57.72,68404.0
2016-11-03 10:00:00,59.96,60.32,59.95,60.27,111915.0,57.7296,58.0762,57.72,58.0281,111915.0
2016-11-03 10:10:00,60.28,60.29,60.22,60.25,55422.0,58.0377,58.0474,57.98,58.0089,55422.0
2016-11-03 10:20:00,60.25,60.27,60.19,60.22,30864.0,58.0089,58.0281,57.9511,57.98,30864.0
2016-11-03 10:30:00,60.22,60.26,60.16,60.2,49929.0,57.98,58.0185,57.9222,57.9607,49929.0
2016-11-03 10:40:00,60.19,60.22,60.12,60.14,59017.0,57.9511,57.98,57.8837,57.9029,59017.0
2016-11-03 10:50:00,60.13,60.16,60.01,60.14,62154.0,57.8933,57.9222,57.7778,57.9029,62154.0
2016-11-03 11:00:00,60.13,60.27,60.13,60.19,136800.0,57.8933,58.0281,57.8933,57.9511,136800.0
2016-11-03 11:10:00,60.19,60.26,60.17,60.25,134153.0,57.9511,58.0185,57.9318,58.0089,134153.0
2016-11-03 11:20:00,60.25,60.27,60.16,60.16,73546.0,58.0089,58.0281,57.9222,57.9222,73546.0
2016-11-03 11:30:00,60.17,60.28,60.13,60.2,51318.0,57.9318,58.0377,57.8933,57.9607,51318.0
2016-11-03 11:40:00,60.2,60.22,60.11,60.2,57290.0,57.9607,57.98,57.8741,57.9607,57290.0
2016-11-03 11:50:00,60.2,60.2,60.1,60.11,47273.0,57.9607,57.9607,57.8644,57.8741,47273.0
2016-11-03 12:00:00,60.1,60.2,60.07,60.17,57176.0,57.8644,57.9607,57.8355,57.9318,57176.0
2016-11-03 12:10:00,60.17,60.23,60.12,60.17,36850.0,57.9318,57.9896,57.8837,57.9318,36850.0
2016-11-03 12:20:00,60.17,60.23,60.12,60.2,40521.0,57.9318,57.9896,57.8837,57.9607,40521.0
2016-11-03 12:30:00,60.2,60.44,60.17,60.37,38303.0,57.9607,58.1918,57.9318,58.1244,38303.0
2016-11-03 12:40:00,60.38,60.39,60.34,60.36,17172.0,58.134,58.1436,58.0955,58.1148,17172.0
2016-11-03 12:50:00,60.36,60.47,60.34,60.45,14751.0,58.1148,58.2207,58.0955,58.2014,14751.0
2016-11-03 13:00:00,60.45,60.46,60.31,60.39,53722.0,58.2014,58.211,58.0666,58.1436,53722.0
2016-11-03 13:10:00,60.4,60.42,60.32,60.33,31115.0,58.1533,58.1725,58.0762,58.0859,31115.0
2016-11-03 13:20:00,60.33,60.44,60.32,60.38,38925.0,58.0859,58.1918,58.0762,58.134,38925.0
2016-11-03 13:30:00,60.39,60.41,60.23,60.23,25270.0,58.1436,58.1629,57.9896,57.9896,25270.0
2016-11-03 13:40:00,60.23,60.25,60.13,60.18,31330.0,57.9896,58.0089,57.8933,57.9415,31330.0
2016-11-03 13:50:00,60.18,60.25,60.16,60.17,35414.0,57.9415,58.0089,57.9222,57.9318,35414.0
2016-11-03 14:00:00,60.18,60.19,60.12,60.12,26661.0,57.9415,57.9511,57.8837,57.8837,26661.0
2016-11-03 14:10:00,60.12,60.25,60.12,60.18,54382.0,57.8837,58.0089,57.8837,57.9415,54382.0
2016-11-03 14:20:00,60.17,60.28,60.09,60.1,103951.0,57.9318,58.0377,57.8548,57.8644,103951.0
2016-11-03 14:30:00,60.11,60.22,60.09,60.22,126198.0,57.8741,57.98,57.8548,57.98,126198.0
2016-11-03 14:40:00,60.21,60.36,60.16,60.35,44144.0,57.9703,58.1148,57.9222,58.1051,44144.0
2016-11-03 14:50:00,60.37,60.38,60.23,60.28,88459.0,58.1244,58.134,57.9896,58.0377,88459.0
2016-11-03 15:00:00,60.28,60.3,60.2,60.23,53221.0,58.0377,58.057,57.9607,57.9896,53221.0
2016-11-03 15:10:00,60.23,60.24,60.09,60.12,76354.0,57.9896,57.9992,57.8548,57.8837,76354.0
2016-11-03 15:20:00,60.12,60.19,60.12,60.18,68403.0,57.8837,57.9511,57.8837,57.9415,68403.0
2016-11-03 15:30:00,60.19,60.19,60.07,60.14,58954.0,57.9511,57.9511,57.8355,57.9029,58954.0
2016-11-03 15:40:00,60.14,60.29,60.11,60.28,88644.0,57.9029,58.0474,57.8741,58.0377,88644.0
2016-11-03 15:50:00,60.27,60.32,60.19,60.2,185591.0,58.0281,58.0762,57.9511,57.9607,185591.0
2016-11-04 09:30:00,61.4,61.75,60.47,61.09,157229.0,59.1161,59.4531,58.2207,58.8176,157229.0
2016-11-04 09:40:00,61.07,61.31,60.98,61.27,126875.0,58.7984,59.0294,58.7117,58.9909,126875.0
2016-11-04 09:50:00,61.27,61.33,61.07,61.23,161910.0,58.9909,59.0487,58.7984,58.9524,161910.0
2016-11-04 10:00:00,61.22,61.28,60.94,60.98,150655.0,58.9428,59.0005,58.6732,58.7117,150655.0
2016-11-04 10:10:00,60.97,61.0,60.88,60.93,69152.0,58.7021,58.731,58.6154,58.6636,69152.0
2016-11-04 10:20:00,60.95,60.95,60.67,60.67,63428.0,58.6828,58.6828,58.4132,58.4132,63428.0
2016-11-04 10:30:00,60.69,60.69,60.35,60.37,66819.0,58.4325,58.4325,58.1051,58.1244,66819.0
2016-11-04 10:40:00,60.36,60.4,60.17,60.2,44818.0,58.1148,58.1533,57.9318,57.9607,44818.0
2016-11-04 10:50:00,60.19,60.26,60.13,60.23,37296.0,57.9511,58.0185,57.8933,57.9896,37296.0
2016-11-04 11:00:00,60.23,60.34,60.21,60.26,50415.0,57.9896,58.0955,57.9703,58.0185,50415.0
2016-11-04 11:10:00,60.27,60.36,60.22,60.23,32468.0,58.0281,58.1148,57.98,57.9896,32468.0
2016-11-04 11:20:00,60.24,60.35,60.08,60.29,33694.0,57.9992,58.1051,57.8452,58.0474,33694.0
2016-11-04 11:30:00,60.31,60.33,60.22,60.27,28930.0,58.0666,58.0859,57.98,58.0281,28930.0
2016-11-04 11:40:00,60.27,60.4,60.25,60.27,31831.0,58.0281,58.1533,58.0089,58.0281,31831.0
2016-11-04 11:50:00,60.26,60.37,60.22,60.28,49272.0,58.0185,58.1244,57.98,58.0377,49272.0
2016-11-04 12:00:00,60.27,60.35,60.21,60.35,34265.0,58.0281,58.1051,57.9703,58.1051,34265.0
2016-11-04 12:10:00,60.37,60.76,60.37,60.75,170246.0,58.1244,58.4999,58.1244,58.4903,170246.0
2016-11-04 12:20:00,60.75,60.75,60.39,60.42,38570.0,58.4903,58.4903,58.1436,58.1725,38570.0
2016-11-04 12:30:00,60.41,60.52,60.36,60.36,55010.0,58.1629,58.2688,58.1148,58.1148,55010.0
2016-11-04 12:40:00,60.35,60.4,60.31,60.32,34319.0,58.1051,58.1533,58.0666,58.0762,34319.0
2016-11-04 12:50:00,60.31,60.42,60.25,60.26,22139.0,58.0666,58.1725,58.0089,58.0185,22139.0
2016-11-04 13:00:00,60.25,60.26,60.2,60.23,15960.0,58.0089,58.0185,57.9607,57.9896,15960.0
2016-11-04 13:10:00,60.22,60.25,60.15,60.2,18045.0,57.98,58.0089,57.9126,57.9607,18045.0
2016-11-04 13:20:00,60.21,60.26,60.19,60.21,13573.0,57.9703,58.0185,57.9511,57.9703,13573.0
2016-11-04 13:30:00,60.2,60.29,60.17,60.26,20672.0,57.9607,58.0474,57.9318,58.0185,20672.0
2016-11-04 13:40:00,60.27,60.28,60.19,60.23,15704.0,58.0281,58.0377,57.9511,57.9896,15704.0
2016-11-04 13:50:00,60.24,60.3,60.24,60.29,25879.0,57.9992,58.057,57.9992,58.0474,25879.0
2016-11-04 14:00:00,60.29,60.33,60.26,60.28,26660.0,58.0474,58.0859,58.0185,58.0377,26660.0
2016-11-04 14:10:00,60.28,60.37,60.28,60.35,32762.0,58.0377,58.1244,58.0377,58.1051,32762.0
2016-11-04 14:20:00,60.35,60.37,60.26,60.28,34295.0,58.1051,58.1244,58.0185,58.0377,34295.0
2016-11-04 14:30:00,60.27,60.31,60.23,60.3,26988.0,58.0281,58.0666,57.9896,58.057,26988.0
2016-11-04 14:40:00,60.3,60.3,60.23,60.23,22433.0,58.057,58.057,57.9896,57.9896,22433.0
2016-11-04 14:50:00,60.23,60.34,60.23,60.28,25762.0,57.9896,58.0955,57.9896,58.0377,25762.0
2016-11-04 15:00:00,60.27,60.28,60.16,60.18,34625.0,58.0281,58.0377,57.9222,57.9415,34625.0
2016-11-04 15:10:00,60.17,60.25,60.11,60.13,41726.0,57.9318,58.0089,57.8741,57.8933,41726.0
2016-11-04 15:20:00,60.12,60.13,60.04,60.07,32962.0,57.8837,57.8933,57.8067,57.8355,32962.0
2016-11-04 15:30:00,60.07,60.08,59.9,59.96,43716.0,57.8355,57.8452,57.6719,57.7296,43716.0
2016-11-04 15:40:00,59.96,59.96,59.82,59.88,65330.0,57.7296,57.7296,57.5948,57.6526,65330.0
2016-11-04 15:50:00,59.88,59.89,59.77,59.84,159849.0,57.6526,57.6622,57.5467,57.6141,159849.0
2016-11-07 09:30:00,60.36,60.62,59.68,59.99,107611.0,58.1148,58.3651,57.4601,57.7585,107611.0
2016-11-07 09:40:00,59.99,60.07,59.89,60.0,85612.0,57.7585,57.8355,57.6622,57.7682,85612.0
2016-11-07 09:50:00,60.01,60.03,59.89,59.93,42499.0,57.7778,57.797,57.6622,57.7008,42499.0
2016-11-07 10:00:00,59.94,59.94,59.51,59.55,58242.0,57.7104,57.7104,57.2964,57.3349,58242.0
2016-11-07 10:10:00,59.55,59.71,59.51,59.62,51739.0,57.3349,57.4889,57.2964,57.4023,51739.0
2016-11-07 10:20:00,59.62,59.67,59.5,59.57,39047.0,57.4023,57.4504,57.2868,57.3541,39047.0
2016-11-07 10:30:00,59.58,60.01,59.58,59.96,74978.0,57.3638,57.7778,57.3638,57.7296,74978.0
2016-11-07 10:40:00,59.96,60.07,59.95,60.02,75314.0,57.7296,57.8355,57.72,57.7874,75314.0
2016-11-07 10:50:00,60.02,60.06,59.98,59.99,54186.0,57.7874,57.8259,57.7489,57.7585,54186.0
2016-11-07 11:00:00,59.99,60.14,59.94,60.11,107083.0,57.7585,57.9029,57.7104,57.8741,107083.0
2016-11-07 11:10:00,60.11,60.13,60.01,60.01,83376.0,57.8741,57.8933,57.7778,57.7778,83376.0
2016-11-07 11:20:00,60.01,60.05,59.96,59.97,43337.0,57.7778,57.8163,57.7296,57.7393,43337.0
2016-11-07 11:30:00,59.98,60.11,59.98,60.11,103337.0,57.7489,57.8741,57.7489,57.8741,103337.0
2016-11-07 11:40:00,60.12,60.17,60.06,60.1,83982.0,57.8837,57.9318,57.8259,57.8644,83982.0
2016-11-07 11:50:00,60.1,60.26,60.07,60.26,54437.0,57.8644,58.0185,57.8355,58.0185,54437.0
2016-11-07 12:00:00,60.26,60.37,60.23,60.25,37641.0,58.0185,58.1244,57.9896,58.0089,37641.0
2016-11-07 12:10:00,60.24,60.37,60.21,60.35,76355.0,57.9992,58.1244,57.9703,58.1051,76355.0
2016-11-07 12:20:00,60.35,60.45,60.31,60.45,54915.0,58.1051,58.2014,58.0666,58.2014,54915.0
2016-11-07 12:30:00,60.44,60.44,60.32,60.35,47559.0,58.1918,58.1918,58.0762,58.1051,47559.0
2016-11-07 12:40:00,60.35,60.37,60.33,60.34,23216.0,58.1051,58.1244,58.0859,58.0955,23216.0
2016-11-07 12:50:00,60.35,60.36,60.31,60.32,36018.0,58.1051,58.1148,58.0666,58.0762,36018.0
2016-11-07 13:00:00,60.33,60.41,60.32,60.4,68621.0,58.0859,58.1629,58.0762,58.1533,68621.0
2016-11-07 13:10:00,60.39,60.41,60.33,60.37,45445.0,58.1436,58.1629,58.0859,58.1244,45445.0
2016-11-07 13:20:00,60.36,60.45,60.34,60.42,62662.0,58.1148,58.2014,58.0955,58.1725,62662.0
2016-11-07 13:30:00,60.42,60.44,60.37,60.42,45580.0,58.1725,58.1918,58.1244,58.1725,45580.0
2016-11-07 13:40:00,60.42,60.49,60.39,60.44,47939.0,58.1725,58.2399,58.1436,58.1918,47939.0
2016-11-07 13:50:00,60.44,60.55,60.42,60.53,38349.0,58.1918,58.2977,58.1725,58.2784,38349.0
2016-11-07 14:00:00,60.53,60.55,60.47,60.48,40783.0,58.2784,58.2977,58.2207,58.2303,40783.0
2016-11-07 14:10:00,60.48,60.58,60.48,60.58,74731.0,58.2303,58.3266,58.2303,58.3266,74731.0
2016-11-07 14:20:00,60.58,60.62,60.48,60.52,42432.0,58.3266,58.3651,58.2303,58.2688,42432.0
2016-11-07 14:30:00,60.53,60.61,60.49,60.59,40467.0,58.2784,58.3555,58.2399,58.3362,40467.0
2016-11-07 14:40:00,60.59,60.69,60.57,60.68,40479.0,58.3362,58.4325,58.3169,58.4229,40479.0
2016-11-07 14:50:00,60.67,60.77,60.63,60.65,50700.0,58.4132,58.5095,58.3747,58.394,50700.0
2016-11-07 15:00:00,60.65,60.78,60.64,60.74,53076.0,58.394,58.5191,58.3843,58.4806,53076.0
2016-11-07 15:10:00,60.74,60.88,60.73,60.82,54690.0,58.4806,58.6154,58.471,58.5576,54690.0
2016-11-07 15:20:00,60.82,60.9,60.82,60.82,46993.0,58.5576,58.6347,58.5576,58.5576,46993.0
2016-11-07 15:30:00,60.82,60.88,60.8,60.86,64876.0,58.5576,58.6154,58.5384,58.5962,64876.0
2016-11-07 15:40:00,60.85,61.03,60.84,61.03,89164.0,58.5865,58.7598,58.5769,58.7598,89164.0
2016-11-07 15:50:00,61.02,61.1,61.0,61.08,136784.0,58.7502,58.8272,58.731,58.808,136784.0
2016-11-08 09:30:00,61.21,61.75,61.14,61.65,57765.0,58.9331,59.4531,58.8657,59.3568,57765.0
2016-11-08 09:40:00,61.62,61.87,61.62,61.87,41793.0,59.3279,59.5686,59.3279,59.5686,41793.0
2016-11-08 09:50:00,61.87,62.07,61.87,61.98,58705.0,59.5686,59.7612,59.5686,59.6745,58705.0
2016-11-08 10:00:00,61.98,62.01,61.67,61.71,59642.0,59.6745,59.7034,59.376,59.4145,59642.0
2016-11-08 10:10:00,61.71,61.74,61.59,61.66,62014.0,59.4145,59.4434,59.299,59.3664,62014.0
2016-11-08 10:20:00,61.65,61.67,61.53,61.54,26853.0,59.3568,59.376,59.2412,59.2509,26853.0
2016-11-08 10:30:00,61.55,61.57,61.44,61.44,28630.0,59.2605,59.2798,59.1546,59.1546,28630.0
2016-11-08 10:40:00,61.41,61.44,61.23,61.44,40176.0,59.1257,59.1546,58.9524,59.1546,40176.0
2016-11-08 10:50:00,61.45,61.67,61.45,61.54,48377.0,59.1642,59.376,59.1642,59.2509,48377.0
2016-11-08 11:00:00,61.53,61.76,61.49,61.72,74549.0,59.2412,59.4627,59.2027,59.4242,74549.0
2016-11-08 11:10:00,61.72,61.76,61.65,61.69,41606.0,59.4242,59.4627,59.3568,59.3953,41606.0
2016-11-08 11:20:00,61.68,61.68,61.55,61.56,25073.0,59.3857,59.3857,59.2605,59.2701,25073.0
2016-11-08 11:30:00,61.54,61.72,61.54,61.64,31484.0,59.2509,59.4242,59.2509,59.3471,31484.0
2016-11-08 11:40:00,61.63,61.67,61.56,61.6,15165.0,59.3375,59.376,59.2701,59.3086,15165.0
2016-11-08 11:50:00,61.6,61.71,61.58,61.71,24061.0,59.3086,59.4145,59.2894,59.4145,24061.0
2016-11-08 12:00:00,61.71,61.79,61.62,61.79,27564.0,59.4145,59.4916,59.3279,59.4916,27564.0
2016-11-08 12:10:00,61.8,61.84,61.69,61.72,20864.0,59.5012,59.5397,59.3953,59.4242,20864.0
2016-11-08 12:20:00,61.72,61.82,61.71,61.79,22128.0,59.4242,59.5205,59.4145,59.4916,22128.0
2016-11-08 12:30:00,61.79,61.79,61.66,61.7,30714.0,59.4916,59.4916,59.3664,59.4049,30714.0
2016-11-08 12:40:00,61.69,61.83,61.67,61.79,12861.0,59.3953,59.5301,59.376,59.4916,12861.0
2016-11-08 12:50:00,61.77,61.8,61.74,61.75,13050.0,59.4723,59.5012,59.4434,59.4531,13050.0
2016-11-08 13:00:00,61.75,61.76,61.49,61.5,24830.0,59.4531,59.4627,59.2027,59.2124,24830.0
2016-11-08 13:10:00,61.5,61.66,61.5,61.64,27772.0,59.2124,59.3664,59.2124,59.3471,27772.0
2016-11-08 13:20:00,61.65,61.77,61.64,61.7,31875.0,59.3568,59.4723,59.3471,59.4049,31875.0
2016-11-08 13:30:00,61.7,61.72,61.64,61.65,35661.0,59.4049,59.4242,59.3471,59.3568,35661.0
2016-11-08 13:40:00,61.65,61.76,61.64,61.75,12826.0,59.3568,59.4627,59.3471,59.4531,12826.0
2016-11-08 13:50:00,61.75,61.82,61.7,61.82,42041.0,59.4531,59.5205,59.4049,59.5205,42041.0
2016-11-08 14:00:00,61.83,61.92,61.8,61.89,25126.0,59.5301,59.6167,59.5012,59.5878,25126.0
2016-11-08 14:10:00,61.89,61.93,61.75,61.92,38523.0,59.5878,59.6264,59.4531,59.6167,38523.0
2016-11-08 14:20:00,61.92,61.94,61.86,61.9,70974.0,59.6167,59.636,59.559,59.5975,70974.0
2016-11-08 14:30:00,61.9,61.99,61.88,61.97,19938.0,59.5975,59.6841,59.5782,59.6649,19938.0
2016-11-08 14:40:00,61.97,62.0,61.88,61.99,23537.0,59.6649,59.6938,59.5782,59.6841,23537.0
2016-11-08 14:50:00,61.99,62.13,61.98,62.09,53765.0,59.6841,59.8189,59.6745,59.7804,53765.0
2016-11-08 15:00:00,62.05,62.11,61.97,62.1,51680.0,59.7419,59.7997,59.6649,59.79,51680.0
2016-11-08 15:10:00,62.1,62.16,62.04,62.16,47987.0,59.79,59.8478,59.7323,59.8478,47987.0
2016-11-08 15:20:00,62.16,62.23,62.14,62.17,54554.0,59.8478,59.9152,59.8285,59.8574,54554.0
2016-11-08 15:30:00,62.18,62.18,62.07,62.1,88480.0,59.8671,59.8671,59.7612,59.79,88480.0
2016-11-08 15:40:00,62.1,62.23,62.09,62.15,92441.0,59.79,59.9152,59.7804,59.8382,92441.0
2016-11-08 15:50:00,62.15,62.16,61.94,62.02,222823.0,59.8382,59.8478,59.636,59.713,222823.0
2016-11-09 09:30:00,60.83,60.86,59.92,60.05,137054.0,58.5673,58.5962,57.6911,57.8163,137054.0
2016-11-09 09:40:00,60.02,60.29,59.92,60.06,137863.0,57.7874,58.0474,57.6911,57.8259,137863.0
2016-11-09 09:50:00,60.04,60.15,59.93,60.03,130079.0,57.8067,57.9126,57.7008,57.797,130079.0
2016-11-09 10:00:00,60.02,60.17,59.99,60.1,93205.0,57.7874,57.9318,57.7585,57.8644,93205.0
2016-11-09 10:10:00,60.1,60.15,60.02,60.02,101820.0,57.8644,57.9126,57.7874,57.7874,101820.0
2016-11-09 10:20:00,60.01,60.14,59.97,60.12,86363.0,57.7778,57.9029,57.7393,57.8837,86363.0
2016-11-09 10:30:00,60.1,60.1,59.97,60.03,45514.0,57.8644,57.8644,57.7393,57.797,45514.0
2016-11-09 10:40:00,60.05,60.1,59.97,59.97,64912.0,57.8163,57.8644,57.7393,57.7393,64912.0
2016-11-09 10:50:00,59.98,60.06,59.95,60.02,62993.0,57.7489,57.8259,57.72,57.7874,62993.0
2016-11-09 11:00:00,60.01,60.12,59.96,60.01,73888.0,57.7778,57.8837,57.7296,57.7778,73888.0
2016-11-09 11:10:00,60.01,60.16,60.01,60.03,70341.0,57.7778,57.9222,57.7778,57.797,70341.0
2016-11-09 11:20:00,60.02,60.21,59.96,60.21,39487.0,57.7874,57.9703,57.7296,57.9703,39487.0
2016-11-09 11:30:00,60.2,60.22,60.02,60.13,69791.0,57.9607,57.98,57.7874,57.8933,69791.0
2016-11-09 11:40:00,60.13,60.21,60.03,60.2,42317.0,57.8933,57.9703,57.797,57.9607,42317.0
2016-11-09 11:50:00,60.2,60.31,60.15,60.31,71702.0,57.9607,58.0666,57.9126,58.0666,71702.0
2016-11-09 12:00:00,60.31,60.36,60.13,60.16,35941.0,58.0666,58.1148,57.8933,57.9222,35941.0
2016-11-09 12:10:00,60.17,60.18,59.93,59.96,44085.0,57.9318,57.9415,57.7008,57.7296,44085.0
2016-11-09 12:20:00,59.97,60.08,59.88,60.08,57064.0,57.7393,57.8452,57.6526,57.8452,57064.0
2016-11-09 12:30:00,60.08,60.3,60.08,60.26,61207.0,57.8452,58.057,57.8452,58.0185,61207.0
2016-11-09 12:40:00,60.29,60.33,60.18,60.23,36417.0,58.0474,58.0859,57.9415,57.9896,36417.0
2016-11-09 12:50:00,60.23,60.32,60.15,60.32,35514.0,57.9896,58.0762,57.9126,58.0762,35514.0
2016-11-09 13:00:00,60.31,60.4,60.14,60.15,45452.0,58.0666,58.1533,57.9029,57.9126,45452.0
2016-11-09 13:10:00,60.14,60.14,60.0,60.01,40354.0,57.9029,57.9029,57.7682,57.7778,40354.0
2016-11-09 13:20:00,60.01,60.01,59.66,59.67,54177.0,57.7778,57.7778,57.4408,57.4504,54177.0
2016-11-09 13:30:00,59.68,59.85,59.68,59.74,43835.0,57.4601,57.6237,57.4601,57.5178,43835.0
2016-11-09 13:40:00,59.77,59.81,59.69,59.74,29055.0,57.5467,57.5852,57.4697,57.5178,29055.0
2016-11-09 13:50:00,59.74,59.83,59.65,59.7,30082.0,57.5178,57.6045,57.4312,57.4793,30082.0
2016-11-09 14:00:00,59.71,59.73,59.57,59.6,36414.0,57.4889,57.5082,57.3541,57.383,36414.0
2016-11-09 14:10:00,59.6,59.62,59.47,59.51,58394.0,57.383,57.4023,57.2579,57.2964,58394.0
2016-11-09 14:20:00,59.52,59.56,59.42,59.48,63855.0,57.306,57.3445,57.2097,57.2675,63855.0
2016-11-09 14:30:00,59.48,59.6,59.46,59.6,52886.0,57.2675,57.383,57.2482,57.383,52886.0
2016-11-09 14:40:00,59.6,59.62,59.52,59.58,83344.0,57.383,57.4023,57.306,57.3638,83344.0
2016-11-09 14:50:00,59.56,59.62,59.53,59.62,92901.0,57.3445,57.4023,57.3156,57.4023,92901.0
2016-11-09 15:00:00,59.62,59.81,59.61,59.79,69874.0,57.4023,57.5852,57.3927,57.566,69874.0
2016-11-09 15:10:00,59.79,59.81,59.64,59.67,42360.0,57.566,57.5852,57.4215,57.4504,42360.0
2016-11-09 15:20:00,59.67,59.71,59.63,59.7,57632.0,57.4504,57.4889,57.4119,57.4793,57632.0
2016-11-09 15:30:00,59.7,59.72,59.55,59.56,85194.0,57.4793,57.4986,57.3349,57.3445,85194.0
2016-11-09 15:40:00,59.55,59.58,59.39,59.5,137453.0,57.3349,57.3638,57.1808,57.2868,137453.0
2016-11-09 15:50:00,59.5,59.54,59.34,59.4,230188.0,57.2868,57.3253,57.1327,57.1905,230188.0
2016-11-10 09:30:00,59.0,59.12,58.13,58.4,136200.0,56.8053,56.9209,55.9677,56.2277,136200.0
2016-11-10 09:40:00,58.37,58.55,58.06,58.06,120434.0,56.1988,56.3721,55.9003,55.9003,120434.0
2016-11-10 09:50:00,58.1,58.35,58.03,58.27,183669.0,55.9388,56.1795,55.8714,56.1025,183669.0
2016-11-10 10:00:00,58.29,58.38,58.05,58.38,129251.0,56.1218,56.2084,55.8907,56.2084,129251.0
2016-11-10 10:10:00,58.38,58.46,58.17,58.28,124842.0,56.2084,56.2854,56.0062,56.1121,124842.0
2016-11-10 10:20:00,58.29,58.38,58.09,58.37,84329.0,56.1218,56.2084,55.9292,56.1988,84329.0
2016-11-10 10:30:00,58.36,58.61,58.13,58.55,76965.0,56.1892,56.4299,55.9677,56.3721,76965.0
2016-11-10 10:40:00,58.54,58.66,58.42,58.64,80465.0,56.3625,56.478,56.2469,56.4587,80465.0
2016-11-10 10:50:00,58.63,58.65,58.32,58.47,75092.0,56.4491,56.4684,56.1506,56.2951,75092.0
2016-11-10 11:00:00,58.46,58.49,58.2,58.23,53187.0,56.2854,56.3143,56.0351,56.064,53187.0
2016-11-10 11:10:00,58.23,58.61,58.23,58.56,160922.0,56.064,56.4299,56.064,56.3817,160922.0
2016-11-10 11:20:00,58.56,58.77,58.51,58.71,78364.0,56.3817,56.5839,56.3336,56.5261,78364.0
2016-11-10 11:30:00,58.73,58.94,58.66,58.93,99185.0,56.5454,56.7476,56.478,56.738,99185.0
2016-11-10 11:40:00,58.92,58.98,58.78,58.88,83389.0,56.7283,56.7861,56.5935,56.6898,83389.0
2016-11-10 11:50:00,58.89,58.97,58.71,58.86,56987.0,56.6994,56.7765,56.5261,56.6706,56987.0
2016-11-10 12:00:00,58.87,58.92,58.82,58.86,151440.0,56.6802,56.7283,56.632,56.6706,151440.0
2016-11-10 12:10:00,58.85,59.07,58.81,58.92,59625.0,56.6609,56.8727,56.6224,56.7283,59625.0
2016-11-10 12:20:00,58.92,58.93,58.72,58.89,110895.0,56.7283,56.738,56.5358,56.6994,110895.0
2016-11-10 12:30:00,58.9,59.05,58.86,59.05,65124.0,56.7091,56.8535,56.6706,56.8535,65124.0
2016-11-10 12:40:00,59.05,59.14,58.88,58.88,88588.0,56.8535,56.9401,56.6898,56.6898,88588.0
2016-11-10 12:50:00,58.88,59.22,58.88,59.14,49147.0,56.6898,57.0172,56.6898,56.9401,49147.0
2016-11-10 13:00:00,59.14,59.2,59.04,59.17,55637.0,56.9401,56.9979,56.8439,56.969,55637.0
2016-11-10 13:10:00,59.18,59.39,59.16,59.38,50572.0,56.9787,57.1808,56.9594,57.1712,50572.0
2016-11-10 13:20:00,59.39,59.45,59.23,59.28,50727.0,57.1808,57.2386,57.0268,57.0749,50727.0
2016-11-10 13:30:00,59.28,59.29,58.92,58.92,87664.0,57.0749,57.0846,56.7283,56.7283,87664.0
2016-11-10 13:40:00,58.94,58.96,58.83,58.96,34582.0,56.7476,56.7668,56.6417,56.7668,34582.0
2016-11-10 13:50:00,58.96,59.1,58.92,59.04,30347.0,56.7668,56.9016,56.7283,56.8439,30347.0
2016-11-10 14:00:00,59.03,59.17,58.96,59.12,99879.0,56.8342,56.969,56.7668,56.9209,99879.0
2016-11-10 14:10:00,59.13,59.16,58.98,59.05,54286.0,56.9305,56.9594,56.7861,56.8535,54286.0
2016-11-10 14:20:00,59.04,59.05,58.7,58.72,119700.0,56.8439,56.8535,56.5165,56.5358,119700.0
2016-11-10 14:30:00,58.72,58.81,58.67,58.67,31759.0,56.5358,56.6224,56.4876,56.4876,31759.0
2016-11-10 14:40:00,58.67,58.7,58.56,58.62,38172.0,56.4876,56.5165,56.3817,56.4395,38172.0
2016-11-10 14:50:00,58.63,58.75,58.6,58.64,36783.0,56.4491,56.5646,56.4202,56.4587,36783.0
2016-11-10 15:00:00,58.64,58.73,58.61,58.69,41163.0,56.4587,56.5454,56.4299,56.5069,41163.0
2016-11-10 15:10:00,58.69,58.74,58.59,58.69,73517.0,56.5069,56.555,56.4106,56.5069,73517.0
2016-11-10 15:20:00,58.69,58.69,58.51,58.64,64203.0,56.5069,56.5069,56.3336,56.4587,64203.0
2016-11-10 15:30:00,58.64,58.69,58.6,58.65,131970.0,56.4587,56.5069,56.4202,56.4684,131970.0
2016-11-10 15:40:00,58.65,58.65,58.44,58.61,216300.0,56.4684,56.4684,56.2662,56.4299,216300.0
2016-11-10 15:50:00,58.61,58.61,58.44,58.51,411626.0,56.4299,56.4299,56.2662,56.3336,411626.0
2016-11-11 09:30:00,58.54,59.15,58.45,58.65,67582.0,56.3625,56.9498,56.2758,56.4684,67582.0
2016-11-11 09:40:00,58.64,58.97,58.55,58.81,70239.0,56.4587,56.7765,56.3721,56.6224,70239.0
2016-11-11 09:50:00,58.84,58.91,58.72,58.73,86287.0,56.6513,56.7187,56.5358,56.5454,86287.0
2016-11-11 10:00:00,58.72,58.83,58.44,58.49,44645.0,56.5358,56.6417,56.2662,56.3143,44645.0
2016-11-11 10:10:00,58.51,58.55,58.33,58.46,34496.0,56.3336,56.3721,56.1603,56.2854,34496.0
2016-11-11 10:20:00,58.47,58.6,58.39,58.6,68413.0,56.2951,56.4202,56.218,56.4202,68413.0
2016-11-11 10:30:00,58.6,58.8,58.6,58.69,93245.0,56.4202,56.6128,56.4202,56.5069,93245.0
2016-11-11 10:40:00,58.69,58.77,58.62,58.63,99869.0,56.5069,56.5839,56.4395,56.4491,99869.0
2016-11-11 10:50:00,58.64,58.67,58.51,58.59,52926.0,56.4587,56.4876,56.3336,56.4106,52926.0
2016-11-11 11:00:00,58.59,58.65,58.5,58.55,81874.0,56.4106,56.4684,56.3239,56.3721,81874.0
2016-11-11 11:10:00,58.55,58.63,58.5,58.58,52759.0,56.3721,56.4491,56.3239,56.401,52759.0
2016-11-11 11:20:00,58.57,58.64,58.51,58.58,41528.0,56.3913,56.4587,56.3336,56.401,41528.0
2016-11-11 11:30:00,58.58,58.7,58.51,58.7,94162.0,56.401,56.5165,56.3336,56.5165,94162.0
2016-11-11 11:40:00,58.69,58.7,58.63,58.69,50856.0,56.5069,56.5165,56.4491,56.5069,50856.0
2016-11-11 11:50:00,58.69,58.93,58.67,58.93,51760.0,56.5069,56.738,56.4876,56.738,51760.0
2016-11-11 12:00:00,58.92,58.93,58.84,58.85,44782.0,56.7283,56.738,56.6513,56.6609,44782.0
2016-11-11 12:10:00,58.84,58.91,58.84,58.86,39592.0,56.6513,56.7187,56.6513,56.6706,39592.0
2016-11-11 12:20:00,58.88,59.01,58.84,58.99,52278.0,56.6898,56.815,56.6513,56.7957,52278.0
2016-11-11 12:30:00,58.99,59.01,58.87,58.87,53456.0,56.7957,56.815,56.6802,56.6802,53456.0
2016-11-11 12:40:00,58.89,58.91,58.83,58.86,42820.0,56.6994,56.7187,56.6417,56.6706,42820.0
2016-11-11 12:50:00,58.86,58.89,58.76,58.8,38217.0,56.6706,56.6994,56.5743,56.6128,38217.0
2016-11-11 13:00:00,58.79,58.81,58.72,58.75,29110.0,56.6032,56.6224,56.5358,56.5646,29110.0
2016-11-11 13:10:00,58.74,58.74,58.58,58.59,35350.0,56.555,56.555,56.401,56.4106,35350.0
2016-11-11 13:20:00,58.59,58.61,58.53,58.59,39825.0,56.4106,56.4299,56.3528,56.4106,39825.0
2016-11-11 13:30:00,58.6,58.61,58.52,58.55,43276.0,56.4202,56.4299,56.3432,56.3721,43276.0
2016-11-11 13:40:00,58.56,58.63,58.55,58.61,34994.0,56.3817,56.4491,56.3721,56.4299,34994.0
2016-11-11 13:50:00,58.6,58.64,58.49,58.5,32239.0,56.4202,56.4587,56.3143,56.3239,32239.0
2016-11-11 14:00:00,58.49,58.62,58.47,58.53,48496.0,56.3143,56.4395,56.2951,56.3528,48496.0
2016-11-11 14:10:00,58.53,58.63,58.52,58.6,105133.0,56.3528,56.4491,56.3432,56.4202,105133.0
2016-11-11 14:20:00,58.6,58.71,58.6,58.69,238003.0,56.4202,56.5261,56.4202,56.5069,238003.0
2016-11-11 14:30:00,58.68,58.71,58.58,58.59,45492.0,56.4973,56.5261,56.401,56.4106,45492.0
2016-11-11 14:40:00,58.58,58.58,58.41,58.42,27001.0,56.401,56.401,56.2373,56.2469,27001.0
2016-11-11 14:50:00,58.43,58.44,58.27,58.27,29153.0,56.2566,56.2662,56.1025,56.1025,29153.0
2016-11-11 15:00:00,58.27,58.3,58.22,58.29,33389.0,56.1025,56.1314,56.0544,56.1218,33389.0
2016-11-11 15:10:00,58.29,58.46,58.27,58.39,41502.0,56.1218,56.2854,56.1025,56.218,41502.0
2016-11-11 15:20:00,58.38,58.39,58.3,58.39,40490.0,56.2084,56.218,56.1314,56.218,40490.0
2016-11-11 15:30:00,58.4,58.41,58.36,58.39,68533.0,56.2277,56.2373,56.1892,56.218,68533.0
2016-11-11 15:40:00,58.4,58.54,58.38,58.47,99049.0,56.2277,56.3625,56.2084,56.2951,99049.0
2016-11-11 15:50:00,58.48,58.54,58.44,58.47,188039.0,56.3047,56.3625,56.2662,56.2951,188039.0
2016-11-14 09:30:00,58.18,58.33,57.86,58.17,1433399.0,56.0159,56.1603,55.7078,56.0062,1433399.0
2016-11-14 09:40:00,58.22,58.28,57.81,57.89,325954.0,56.0544,56.1121,55.6596,55.7366,325954.0
2016-11-14 09:50:00,57.88,58.25,57.7,58.24,129200.0,55.727,56.0832,55.5537,56.0736,129200.0
2016-11-14 10:00:00,58.23,58.25,57.81,57.91,244756.0,56.064,56.0832,55.6596,55.7559,244756.0
2016-11-14 10:10:00,57.9,57.94,57.68,57.72,201280.0,55.7463,55.7848,55.5344,55.573,201280.0
2016-11-14 10:20:00,57.7,57.81,57.63,57.79,113678.0,55.5537,55.6596,55.4863,55.6404,113678.0
2016-11-14 10:30:00,57.81,57.97,57.78,57.86,72260.0,55.6596,55.8137,55.6307,55.7078,72260.0
2016-11-14 10:40:00,57.84,58.09,57.82,58.09,63952.0,55.6885,55.9292,55.6692,55.9292,63952.0
2016-11-14 10:50:00,58.07,58.1,57.88,58.07,170335.0,55.9099,55.9388,55.727,55.9099,170335.0
2016-11-14 11:00:00,58.07,58.23,58.05,58.08,134384.0,55.9099,56.064,55.8907,55.9196,134384.0
2016-11-14 11:10:00,58.08,58.2,58.04,58.19,70534.0,55.9196,56.0351,55.8811,56.0255,70534.0
2016-11-14 11:20:00,58.2,58.24,58.05,58.12,85829.0,56.0351,56.0736,55.8907,55.9581,85829.0
2016-11-14 11:30:00,58.14,58.24,58.11,58.23,48597.0,55.9773,56.0736,55.9485,56.064,48597.0
2016-11-14 11:40:00,58.23,58.26,58.17,58.2,55584.0,56.064,56.0929,56.0062,56.0351,55584.0
2016-11-14 11:50:00,58.2,58.25,58.09,58.14,34144.0,56.0351,56.0832,55.9292,55.9773,34144.0
2016-11-14 12:00:00,58.14,58.17,58.06,58.07,33237.0,55.9773,56.0062,55.9003,55.9099,33237.0
2016-11-14 12:10:00,58.07,58.15,58.03,58.1,28711.0,55.9099,55.987,55.8714,55.9388,28711.0
2016-11-14 12:20:00,58.09,58.2,58.06,58.19,77352.0,55.9292,56.0351,55.9003,56.0255,77352.0
2016-11-14 12:30:00,58.19,58.3,58.16,58.25,98367.0,56.0255,56.1314,55.9966,56.0832,98367.0
2016-11-14 12:40:00,58.25,58.3,58.17,58.28,53014.0,56.0832,56.1314,56.0062,56.1121,53014.0
2016-11-14 12:50:00,58.28,58.31,58.16,58.27,49668.0,56.1121,56.141,55.9966,56.1025,49668.0
2016-11-14 13:00:00,58.27,58.32,58.15,58.22,35346.0,56.1025,56.1506,55.987,56.0544,35346.0
2016-11-14 13:10:00,58.19,58.21,58.09,58.09,43627.0,56.0255,56.0447,55.9292,55.9292,43627.0
2016-11-14 13:20:00,58.09,58.09,58.0,58.01,23628.0,55.9292,55.9292,55.8425,55.8522,23628.0
2016-11-14 13:30:00,58.04,58.15,58.03,58.11,45552.0,55.8811,55.987,55.8714,55.9485,45552.0
2016-11-14 13:40:00,58.1,58.16,58.05,58.12,39211.0,55.9388,55.9966,55.8907,55.9581,39211.0
2016-11-14 13:50:00,58.1,58.32,58.07,58.31,39822.0,55.9388,56.1506,55.9099,56.141,39822.0
2016-11-14 14:00:00,58.31,58.39,58.25,58.34,59750.0,56.141,56.218,56.0832,56.1699,59750.0
2016-11-14 14:10:00,58.33,58.37,58.29,58.36,66597.0,56.1603,56.1988,56.1218,56.1892,66597.0
2016-11-14 14:20:00,58.36,58.37,58.29,58.34,38360.0,56.1892,56.1988,56.1218,56.1699,38360.0
2016-11-14 14:30:00,58.34,58.34,58.2,58.2,39986.0,56.1699,56.1699,56.0351,56.0351,39986.0
2016-11-14 14:40:00,58.2,58.25,58.13,58.21,53983.0,56.0351,56.0832,55.9677,56.0447,53983.0
2016-11-14 14:50:00,58.22,58.31,58.18,58.21,74830.0,56.0544,56.141,56.0159,56.0447,74830.0
2016-11-14 15:00:00,58.21,58.26,58.12,58.12,53864.0,56.0447,56.0929,55.9581,55.9581,53864.0
2016-11-14 15:10:00,58.12,58.27,58.11,58.25,91568.0,55.9581,56.1025,55.9485,56.0832,91568.0
2016-11-14 15:20:00,58.24,58.3,58.21,58.27,60069.0,56.0736,56.1314,56.0447,56.1025,60069.0
2016-11-14 15:30:00,58.27,58.35,58.26,58.28,112263.0,56.1025,56.1795,56.0929,56.1121,112263.0
2016-11-14 15:40:00,58.29,58.33,58.23,58.26,72098.0,56.1218,56.1603,56.064,56.0929,72098.0
2016-11-14 15:50:00,58.26,58.41,58.13,58.15,473696.0,56.0929,56.2373,55.9677,55.987,473696.0
2016-11-15 09:30:00,58.37,58.83,58.37,58.55,70132.0,56.1988,56.6417,56.1988,56.3721,70132.0
2016-11-15 09:40:00,58.57,58.68,58.51,58.54,67767.0,56.3913,56.4973,56.3336,56.3625,67767.0
2016-11-15 09:50:00,58.56,58.57,58.4,58.47,61861.0,56.3817,56.3913,56.2277,56.2951,61861.0
2016-11-15 10:00:00,58.47,58.51,58.22,58.28,65265.0,56.2951,56.3336,56.0544,56.1121,65265.0
2016-11-15 10:10:00,58.31,58.36,58.22,58.3,40680.0,56.141,56.1892,56.0544,56.1314,40680.0
2016-11-15 10:20:00,58.3,58.76,58.27,58.66,45991.0,56.1314,56.5743,56.1025,56.478,45991.0
2016-11-15 10:30:00,58.67,58.7,58.56,58.58,51384.0,56.4876,56.5165,56.3817,56.401,51384.0
2016-11-15 10:40:00,58.6,58.7,58.58,58.62,35026.0,56.4202,56.5165,56.401,56.4395,35026.0
2016-11-15 10:50:00,58.61,58.86,58.57,58.83,32198.0,56.4299,56.6706,56.3913,56.6417,32198.0
2016-11-15 11:00:00,58.83,58.87,58.74,58.78,63720.0,56.6417,56.6802,56.555,56.5935,63720.0
2016-11-15 11:10:00,58.78,58.96,58.78,58.96,21706.0,56.5935,56.7668,56.5935,56.7668,21706.0
2016-11-15 11:20:00,58.95,58.95,58.71,58.76,35626.0,56.7572,56.7572,56.5261,56.5743,35626.0
2016-11-15 11:30:00,58.77,58.78,58.62,58.65,23573.0,56.5839,56.5935,56.4395,56.4684,23573.0
2016-11-15 11:40:00,58.65,58.79,58.57,58.78,45675.0,56.4684,56.6032,56.3913,56.5935,45675.0
2016-11-15 11:50:00,58.78,58.99,58.76,58.91,41882.0,56.5935,56.7957,56.5743,56.7187,41882.0
2016-11-15 12:00:00,58.91,58.99,58.84,58.96,38530.0,56.7187,56.7957,56.6513,56.7668,38530.0
2016-11-15 12:10:00,58.96,59.17,58.96,59.03,31438.0,56.7668,56.969,56.7668,56.8342,31438.0
2016-11-15 12:20:00,59.04,59.11,58.96,59.1,21552.0,56.8439,56.9113,56.7668,56.9016,21552.0
2016-11-15 12:30:00,59.09,59.18,59.05,59.09,30976.0,56.892,56.9787,56.8535,56.892,30976.0
2016-11-15 12:40:00,59.1,59.14,59.01,59.05,23124.0,56.9016,56.9401,56.815,56.8535,23124.0
2016-11-15 12:50:00,59.04,59.07,58.99,59.05,17836.0,56.8439,56.8727,56.7957,56.8535,17836.0
2016-11-15 13:00:00,59.05,59.1,59.0,59.05,15899.0,56.8535,56.9016,56.8053,56.8535,15899.0
2016-11-15 13:10:00,59.03,59.09,59.0,59.09,14093.0,56.8342,56.892,56.8053,56.892,14093.0
2016-11-15 13:20:00,59.09,59.13,59.03,59.12,18112.0,56.892,56.9305,56.8342,56.9209,18112.0
2016-11-15 13:30:00,59.12,59.13,59.0,59.11,33270.0,56.9209,56.9305,56.8053,56.9113,33270.0
2016-11-15 13:40:00,59.11,59.15,59.08,59.12,14863.0,56.9113,56.9498,56.8824,56.9209,14863.0
2016-11-15 13:50:00,59.12,59.18,59.07,59.18,27087.0,56.9209,56.9787,56.8727,56.9787,27087.0
2016-11-15 14:00:00,59.18,59.18,58.99,59.0,25758.0,56.9787,56.9787,56.7957,56.8053,25758.0
2016-11-15 14:10:00,58.99,58.99,58.9,58.99,25479.0,56.7957,56.7957,56.7091,56.7957,25479.0
2016-11-15 14:20:00,58.98,59.02,58.96,58.99,31809.0,56.7861,56.8246,56.7668,56.7957,31809.0
2016-11-15 14:30:00,59.01,59.09,59.0,59.05,42913.0,56.815,56.892,56.8053,56.8535,42913.0
2016-11-15 14:40:00,59.05,59.1,59.0,59.07,29633.0,56.8535,56.9016,56.8053,56.8727,29633.0
2016-11-15 14:50:00,59.07,59.14,59.07,59.09,17472.0,56.8727,56.9401,56.8727,56.892,17472.0
2016-11-15 15:00:00,59.08,59.16,59.08,59.12,23579.0,56.8824,56.9594,56.8824,56.9209,23579.0
2016-11-15 15:10:00,59.13,59.16,58.92,58.93,43315.0,56.9305,56.9594,56.7283,56.738,43315.0
2016-11-15 15:20:00,58.94,58.97,58.86,58.96,37067.0,56.7476,56.7765,56.6706,56.7668,37067.0
2016-11-15 15:30:00,58.95,59.07,58.91,59.07,183972.0,56.7572,56.8727,56.7187,56.8727,183972.0
2016-11-15 15:40:00,59.07,59.15,59.03,59.15,79813.0,56.8727,56.9498,56.8342,56.9498,79813.0
2016-11-15 15:50:00,59.15,59.17,59.08,59.11,126093.0,56.9498,56.969,56.8824,56.9113,126093.0
2016-11-16 09:30:00,59.18,59.44,59.01,59.02,33398.0,56.9787,57.229,56.815,56.8246,33398.0
2016-11-16 09:40:00,58.99,59.15,58.94,59.13,8535.0,56.7957,56.9498,56.7476,56.9305,8535.0
2016-11-16 09:50:00,59.14,59.19,58.89,58.89,8121.0,56.9401,56.9883,56.6994,56.6994,8121.0
2016-11-16 10:00:00,58.9,59.08,58.76,58.76,35033.0,56.7091,56.8824,56.5743,56.5743,35033.0
2016-11-16 10:10:00,58.76,58.89,58.69,58.77,19156.0,56.5743,56.6994,56.5069,56.5839,19156.0
2016-11-16 10:20:00,58.79,58.79,58.63,58.67,12502.0,56.6032,56.6032,56.4491,56.4876,12502.0
2016-11-16 10:30:00,58.61,58.67,58.54,58.58,16039.0,56.4299,56.4876,56.3625,56.401,16039.0
2016-11-16 10:40:00,58.56,58.61,58.44,58.61,33505.0,56.3817,56.4299,56.2662,56.4299,33505.0
2016-11-16 10:50:00,58.62,58.64,58.53,58.59,23343.0,56.4395,56.4587,56.3528,56.4106,23343.0
2016-11-16 11:00:00,58.59,58.61,58.44,58.48,35756.0,56.4106,56.4299,56.2662,56.3047,35756.0
2016-11-16 11:10:00,58.49,58.55,58.49,58.54,24157.0,56.3143,56.3721,56.3143,56.3625,24157.0
2016-11-16 11:20:00,58.55,58.59,58.39,58.4,17257.0,56.3721,56.4106,56.218,56.2277,17257.0
2016-11-16 11:30:00,58.41,58.61,58.41,58.54,30667.0,56.2373,56.4299,56.2373,56.3625,30667.0
2016-11-16 11:40:00,58.56,58.56,58.39,58.49,18114.0,56.3817,56.3817,56.218,56.3143,18114.0
2016-11-16 11:50:00,58.5,58.55,58.46,58.5,44490.0,56.3239,56.3721,56.2854,56.3239,44490.0
2016-11-16 12:00:00,58.49,58.51,58.42,58.47,12037.0,56.3143,56.3336,56.2469,56.2951,12037.0
2016-11-16 12:10:00,58.47,58.51,58.45,58.5,17304.0,56.2951,56.3336,56.2758,56.3239,17304.0
2016-11-16 12:20:00,58.51,58.55,58.45,58.47,19086.0,56.3336,56.3721,56.2758,56.2951,19086.0
2016-11-16 12:30:00,58.48,58.53,58.47,58.48,13223.0,56.3047,56.3528,56.2951,56.3047,13223.0
2016-11-16 12:40:00,58.47,58.48,58.37,58.38,15268.0,56.2951,56.3047,56.1988,56.2084,15268.0
2016-11-16 12:50:00,58.37,58.44,58.31,58.37,22130.0,56.1988,56.2662,56.141,56.1988,22130.0
2016-11-16 13:00:00,58.36,58.38,58.33,58.38,20819.0,56.1892,56.2084,56.1603,56.2084,20819.0
2016-11-16 13:10:00,58.38,58.47,58.33,58.47,26370.0,56.2084,56.2951,56.1603,56.2951,26370.0
2016-11-16 13:20:00,58.46,58.49,58.42,58.43,12176.0,56.2854,56.3143,56.2469,56.2566,12176.0
2016-11-16 13:30:00,58.42,58.44,58.32,58.4,13645.0,56.2469,56.2662,56.1506,56.2277,13645.0
2016-11-16 13:40:00,58.41,58.45,58.33,58.34,13596.0,56.2373,56.2758,56.1603,56.1699,13596.0
2016-11-16 13:50:00,58.34,58.35,58.26,58.28,18718.0,56.1699,56.1795,56.0929,56.1121,18718.0
2016-11-16 14:00:00,58.27,58.37,58.26,58.35,14133.0,56.1025,56.1988,56.0929,56.1795,14133.0
2016-11-16 14:10:00,58.37,58.37,58.28,58.31,12060.0,56.1988,56.1988,56.1121,56.141,12060.0
2016-11-16 14:20:00,58.32,58.44,58.32,58.42,39236.0,56.1506,56.2662,56.1506,56.2469,39236.0
2016-11-16 14:30:00,58.43,58.47,58.4,58.43,9645.0,56.2566,56.2951,56.2277,56.2566,9645.0
2016-11-16 14:40:00,58.42,58.44,58.39,58.41,18749.0,56.2469,56.2662,56.218,56.2373,18749.0
2016-11-16 14:50:00,58.41,58.44,58.38,58.44,32170.0,56.2373,56.2662,56.2084,56.2662,32170.0
2016-11-16 15:00:00,58.44,58.49,58.41,58.47,36926.0,56.2662,56.3143,56.2373,56.2951,36926.0
2016-11-16 15:10:00,58.47,58.54,58.47,58.54,17251.0,56.2951,56.3625,56.2951,56.3625,17251.0
2016-11-16 15:20:00,58.53,58.58,58.51,58.58,35620.0,56.3528,56.401,56.3336,56.401,35620.0
2016-11-16 15:30:00,58.58,58.63,58.55,58.62,41321.0,56.401,56.4491,56.3721,56.4395,41321.0
2016-11-16 15:40:00,58.62,58.73,58.62,58.72,59702.0,56.4395,56.5454,56.4395,56.5358,59702.0
2016-11-16 15:50:00,58.71,58.75,58.69,58.7,119306.0,56.5261,56.5646,56.5069,56.5165,119306.0
2016-11-17 09:30:00,58.64,59.19,58.6,59.12,126239.0,56.4587,56.9883,56.4202,56.9209,126239.0
2016-11-17 09:40:00,59.11,59.13,58.93,58.97,32962.0,56.9113,56.9305,56.738,56.7765,32962.0
2016-11-17 09:50:00,58.99,59.03,58.84,58.89,24766.0,56.7957,56.8342,56.6513,56.6994,24766.0
2016-11-17 10:00:00,58.9,58.93,58.85,58.93,27829.0,56.7091,56.738,56.6609,56.738,27829.0
2016-11-17 10:10:00,58.95,59.14,58.94,59.14,104884.0,56.7572,56.9401,56.7476,56.9401,104884.0
2016-11-17 10:20:00,59.14,59.14,59.03,59.05,41158.0,56.9401,56.9401,56.8342,56.8535,41158.0
2016-11-17 10:30:00,59.06,59.16,59.01,59.07,67286.0,56.8631,56.9594,56.815,56.8727,67286.0
2016-11-17 10:40:00,59.05,59.08,58.9,58.9,47160.0,56.8535,56.8824,56.7091,56.7091,47160.0
2016-11-17 10:50:00,58.91,58.97,58.88,58.9,44414.0,56.7187,56.7765,56.6898,56.7091,44414.0
2016-11-17 11:00:00,58.9,58.93,58.85,58.92,26409.0,56.7091,56.738,56.6609,56.7283,26409.0
2016-11-17 11:10:00,58.92,58.95,58.86,58.9,32192.0,56.7283,56.7572,56.6706,56.7091,32192.0
2016-11-17 11:20:00,58.9,58.99,58.84,58.98,21529.0,56.7091,56.7957,56.6513,56.7861,21529.0
2016-11-17 11:30:00,58.98,59.07,58.93,59.05,28271.0,56.7861,56.8727,56.738,56.8535,28271.0
2016-11-17 11:40:00,59.04,59.06,58.99,59.01,29831.0,56.8439,56.8631,56.7957,56.815,29831.0
2016-11-17 11:50:00,58.99,59.02,58.95,58.98,24244.0,56.7957,56.8246,56.7572,56.7861,24244.0
2016-11-17 12:00:00,58.98,59.07,58.97,59.05,64328.0,56.7861,56.8727,56.7765,56.8535,64328.0
2016-11-17 12:10:00,59.06,59.14,59.0,59.02,26298.0,56.8631,56.9401,56.8053,56.8246,26298.0
2016-11-17 12:20:00,59.02,59.07,59.0,59.02,43160.0,56.8246,56.8727,56.8053,56.8246,43160.0
2016-11-17 12:30:00,59.02,59.04,59.0,59.01,17898.0,56.8246,56.8439,56.8053,56.815,17898.0
2016-11-17 12:40:00,59.0,59.0,58.85,58.91,31391.0,56.8053,56.8053,56.6609,56.7187,31391.0
2016-11-17 12:50:00,58.92,58.94,58.89,58.94,17435.0,56.7283,56.7476,56.6994,56.7476,17435.0
2016-11-17 13:00:00,58.94,59.01,58.92,58.92,16701.0,56.7476,56.815,56.7283,56.7283,16701.0
2016-11-17 13:10:00,58.92,58.98,58.9,58.96,17514.0,56.7283,56.7861,56.7091,56.7668,17514.0
2016-11-17 13:20:00,58.96,59.0,58.91,58.99,13212.0,56.7668,56.8053,56.7187,56.7957,13212.0
2016-11-17 13:30:00,58.98,58.98,58.9,58.95,105955.0,56.7861,56.7861,56.7091,56.7572,105955.0
2016-11-17 13:40:00,58.95,59.01,58.93,58.99,31434.0,56.7572,56.815,56.738,56.7957,31434.0
2016-11-17 13:50:00,58.99,59.03,58.95,58.99,33084.0,56.7957,56.8342,56.7572,56.7957,33084.0
2016-11-17 14:00:00,58.98,59.0,58.9,58.99,31239.0,56.7861,56.8053,56.7091,56.7957,31239.0
2016-11-17 14:10:00,58.98,59.0,58.94,58.96,31752.0,56.7861,56.8053,56.7476,56.7668,31752.0
2016-11-17 14:20:00,58.97,58.98,58.92,58.94,39154.0,56.7765,56.7861,56.7283,56.7476,39154.0
2016-11-17 14:30:00,58.94,58.96,58.91,58.93,31828.0,56.7476,56.7668,56.7187,56.738,31828.0
2016-11-17 14:40:00,58.92,58.92,58.85,58.88,38192.0,56.7283,56.7283,56.6609,56.6898,38192.0
2016-11-17 14:50:00,58.88,58.89,58.83,58.86,29242.0,56.6898,56.6994,56.6417,56.6706,29242.0
2016-11-17 15:00:00,58.85,58.85,58.77,58.8,49363.0,56.6609,56.6609,56.5839,56.6128,49363.0
2016-11-17 15:10:00,58.8,58.8,58.7,58.71,66455.0,56.6128,56.6128,56.5165,56.5261,66455.0
2016-11-17 15:20:00,58.72,58.79,58.68,58.75,61807.0,56.5358,56.6032,56.4973,56.5646,61807.0
2016-11-17 15:30:00,58.76,58.82,58.72,58.73,88230.0,56.5743,56.632,56.5358,56.5454,88230.0
2016-11-17 15:40:00,58.72,58.75,58.63,58.64,116270.0,56.5358,56.5646,56.4491,56.4587,116270.0
2016-11-17 15:50:00,58.64,58.7,58.63,58.67,276474.0,56.4587,56.5165,56.4491,56.4876,276474.0
2016-11-18 09:30:00,58.65,58.97,58.65,58.84,144104.0,56.4684,56.7765,56.4684,56.6513,144104.0
2016-11-18 09:40:00,58.82,58.84,58.61,58.65,38486.0,56.632,56.6513,56.4299,56.4684,38486.0
2016-11-18 09:50:00,58.66,58.68,58.51,58.68,19939.0,56.478,56.4973,56.3336,56.4973,19939.0
2016-11-18 10:00:00,58.68,58.71,58.5,58.54,15971.0,56.4973,56.5261,56.3239,56.3625,15971.0
2016-11-18 10:10:00,58.52,58.64,58.52,58.62,14102.0,56.3432,56.4587,56.3432,56.4395,14102.0
2016-11-18 10:20:00,58.63,58.64,58.52,58.53,29050.0,56.4491,56.4587,56.3432,56.3528,29050.0
2016-11-18 10:30:00,58.51,58.57,58.44,58.44,36817.0,56.3336,56.3913,56.2662,56.2662,36817.0
2016-11-18 10:40:00,58.43,58.44,58.25,58.26,53746.0,56.2566,56.2662,56.0832,56.0929,53746.0
2016-11-18 10:50:00,58.25,58.37,58.23,58.34,46715.0,56.0832,56.1988,56.064,56.1699,46715.0
2016-11-18 11:00:00,58.34,58.5,58.32,58.5,39819.0,56.1699,56.3239,56.1506,56.3239,39819.0
2016-11-18 11:10:00,58.5,58.59,58.48,58.52,38536.0,56.3239,56.4106,56.3047,56.3432,38536.0
2016-11-18 11:20:00,58.53,58.55,58.5,58.51,19788.0,56.3528,56.3721,56.3239,56.3336,19788.0
2016-11-18 11:30:00,58.52,58.58,58.5,58.56,22465.0,56.3432,56.401,56.3239,56.3817,22465.0
2016-11-18 11:40:00,58.56,58.57,58.41,58.41,12022.0,56.3817,56.3913,56.2373,56.2373,12022.0
2016-11-18 11:50:00,58.41,58.49,58.38,58.48,15430.0,56.2373,56.3143,56.2084,56.3047,15430.0
2016-11-18 12:00:00,58.47,58.48,58.37,58.45,14756.0,56.2951,56.3047,56.1988,56.2758,14756.0
2016-11-18 12:10:00,58.45,58.46,58.32,58.33,12226.0,56.2758,56.2854,56.1506,56.1603,12226.0
2016-11-18 12:20:00,58.33,58.35,58.24,58.26,14737.0,56.1603,56.1795,56.0736,56.0929,14737.0
2016-11-18 12:30:00,58.26,58.28,58.22,58.23,15876.0,56.0929,56.1121,56.0544,56.064,15876.0
2016-11-18 12:40:00,58.21,58.24,58.16,58.22,17918.0,56.0447,56.0736,55.9966,56.0544,17918.0
2016-11-18 12:50:00,58.23,58.25,58.19,58.22,10593.0,56.064,56.0832,56.0255,56.0544,10593.0
2016-11-18 13:00:00,58.22,58.28,58.22,58.26,13574.0,56.0544,56.1121,56.0544,56.0929,13574.0
2016-11-18 13:10:00,58.25,58.28,58.2,58.27,14635.0,56.0832,56.1121,56.0351,56.1025,14635.0
2016-11-18 13:20:00,58.28,58.33,58.28,58.28,11490.0,56.1121,56.1603,56.1121,56.1121,11490.0
2016-11-18 13:30:00,58.29,58.29,58.17,58.22,20355.0,56.1218,56.1218,56.0062,56.0544,20355.0
2016-11-18 13:40:00,58.23,58.27,58.21,58.26,9765.0,56.064,56.1025,56.0447,56.0929,9765.0
2016-11-18 13:50:00,58.26,58.3,58.21,58.22,21629.0,56.0929,56.1314,56.0447,56.0544,21629.0
2016-11-18 14:00:00,58.22,58.23,58.13,58.17,21066.0,56.0544,56.064,55.9677,56.0062,21066.0
2016-11-18 14:10:00,58.16,58.22,58.14,58.15,27356.0,55.9966,56.0544,55.9773,55.987,27356.0
2016-11-18 14:20:00,58.16,58.21,58.16,58.21,22482.0,55.9966,56.0447,55.9966,56.0447,22482.0
2016-11-18 14:30:00,58.21,58.23,58.17,58.2,14963.0,56.0447,56.064,56.0062,56.0351,14963.0
2016-11-18 14:40:00,58.2,58.24,58.17,58.21,17913.0,56.0351,56.0736,56.0062,56.0447,17913.0
2016-11-18 14:50:00,58.21,58.25,58.2,58.23,21199.0,56.0447,56.0832,56.0351,56.064,21199.0
2016-11-18 15:00:00,58.22,58.31,58.21,58.3,15243.0,56.0544,56.141,56.0447,56.1314,15243.0
2016-11-18 15:10:00,58.3,58.46,58.3,58.46,39642.0,56.1314,56.2854,56.1314,56.2854,39642.0
2016-11-18 15:20:00,58.46,58.56,58.43,58.55,35821.0,56.2854,56.3817,56.2566,56.3721,35821.0
2016-11-18 15:30:00,58.55,58.55,58.42,58.46,63993.0,56.3721,56.3721,56.2469,56.2854,63993.0
2016-11-18 15:40:00,58.45,58.49,58.36,58.37,61375.0,56.2758,56.3143,56.1892,56.1988,61375.0
2016-11-18 15:50:00,58.37,58.43,58.33,58.39,184343.0,56.1988,56.2566,56.1603,56.218,184343.0
2016-11-21 09:30:00,58.46,58.84,58.38,58.7,39812.0,56.2854,56.6513,56.2084,56.5165,39812.0
2016-11-21 09:40:00,58.71,58.97,58.7,58.88,26483.0,56.5261,56.7765,56.5165,56.6898,26483.0
2016-11-21 09:50:00,58.87,58.89,58.69,58.77,27528.0,56.6802,56.6994,56.5069,56.5839,27528.0
2016-11-21 10:00:00,58.76,58.82,58.7,58.74,20486.0,56.5743,56.632,56.5165,56.555,20486.0
2016-11-21 10:10:00,58.74,58.76,58.66,58.71,18875.0,56.555,56.5743,56.478,56.5261,18875.0
2016-11-21 10:20:00,58.72,59.03,58.72,58.96,30149.0,56.5358,56.8342,56.5358,56.7668,30149.0
2016-11-21 10:30:00,58.96,59.1,58.94,59.05,24245.0,56.7668,56.9016,56.7476,56.8535,24245.0
2016-11-21 10:40:00,59.05,59.05,58.97,59.04,22077.0,56.8535,56.8535,56.7765,56.8439,22077.0
2016-11-21 10:50:00,59.03,59.07,58.95,58.95,10809.0,56.8342,56.8727,56.7572,56.7572,10809.0
2016-11-21 11:00:00,58.93,59.13,58.85,59.06,25722.0,56.738,56.9305,56.6609,56.8631,25722.0
2016-11-21 11:10:00,59.06,59.09,59.0,59.04,20219.0,56.8631,56.892,56.8053,56.8439,20219.0
2016-11-21 11:20:00,59.04,59.07,58.93,58.93,12673.0,56.8439,56.8727,56.738,56.738,12673.0
2016-11-21 11:30:00,58.94,59.07,58.92,59.04,16509.0,56.7476,56.8727,56.7283,56.8439,16509.0
2016-11-21 11:40:00,59.03,59.04,58.97,58.99,13202.0,56.8342,56.8439,56.7765,56.7957,13202.0
2016-11-21 11:50:00,58.99,59.11,58.99,59.06,29487.0,56.7957,56.9113,56.7957,56.8631,29487.0
2016-11-21 12:00:00,59.06,59.09,59.04,59.06,26455.0,56.8631,56.892,56.8439,56.8631,26455.0
2016-11-21 12:10:00,59.05,59.14,59.05,59.08,22805.0,56.8535,56.9401,56.8535,56.8824,22805.0
2016-11-21 12:20:00,59.07,59.09,58.97,58.98,31601.0,56.8727,56.892,56.7765,56.7861,31601.0
2016-11-21 12:30:00,58.99,59.04,58.95,59.0,21709.0,56.7957,56.8439,56.7572,56.8053,21709.0
2016-11-21 12:40:00,58.99,59.03,58.96,58.98,20897.0,56.7957,56.8342,56.7668,56.7861,20897.0
2016-11-21 12:50:00,58.97,59.1,58.97,59.08,13720.0,56.7765,56.9016,56.7765,56.8824,13720.0
2016-11-21 13:00:00,59.08,59.14,59.07,59.13,23628.0,56.8824,56.9401,56.8727,56.9305,23628.0
2016-11-21 13:10:00,59.13,59.14,59.04,59.07,14280.0,56.9305,56.9401,56.8439,56.8727,14280.0
2016-11-21 13:20:00,59.06,59.1,59.02,59.03,14429.0,56.8631,56.9016,56.8246,56.8342,14429.0
2016-11-21 13:30:00,59.03,59.04,58.96,58.99,11860.0,56.8342,56.8439,56.7668,56.7957,11860.0
2016-11-21 13:40:00,58.97,59.07,58.97,59.05,19651.0,56.7765,56.8727,56.7765,56.8535,19651.0
2016-11-21 13:50:00,59.03,59.1,59.03,59.05,14067.0,56.8342,56.9016,56.8342,56.8535,14067.0
2016-11-21 14:00:00,59.04,59.05,58.98,58.99,19500.0,56.8439,56.8535,56.7861,56.7957,19500.0
2016-11-21 14:10:00,59.0,59.02,58.97,59.0,16362.0,56.8053,56.8246,56.7765,56.8053,16362.0
2016-11-21 14:20:00,59.0,59.0,58.96,58.96,11701.0,56.8053,56.8053,56.7668,56.7668,11701.0
2016-11-21 14:30:00,58.95,58.98,58.93,58.95,17321.0,56.7572,56.7861,56.738,56.7572,17321.0
2016-11-21 14:40:00,58.96,59.01,58.92,59.0,20838.0,56.7668,56.815,56.7283,56.8053,20838.0
2016-11-21 14:50:00,59.01,59.03,58.97,58.99,21836.0,56.815,56.8342,56.7765,56.7957,21836.0
2016-11-21 15:00:00,58.99,59.05,58.98,59.03,31011.0,56.7957,56.8535,56.7861,56.8342,31011.0
2016-11-21 15:10:00,59.02,59.05,59.0,59.0,25872.0,56.8246,56.8535,56.8053,56.8053,25872.0
2016-11-21 15:20:00,59.01,59.06,59.0,59.03,28988.0,56.815,56.8631,56.8053,56.8342,28988.0
2016-11-21 15:30:00,59.04,59.1,59.03,59.09,48433.0,56.8439,56.9016,56.8342,56.892,48433.0
2016-11-21 15:40:00,59.09,59.1,58.99,58.99,56531.0,56.892,56.9016,56.7957,56.7957,56531.0
2016-11-21 15:50:00,59.0,59.22,58.98,59.15,198538.0,56.8053,57.0172,56.7861,56.9498,198538.0
2016-11-22 09:30:00,59.12,59.3,59.04,59.07,49189.0,56.9209,57.0942,56.8439,56.8727,49189.0
2016-11-22 09:40:00,59.14,59.2,58.95,59.2,18839.0,56.9401,56.9979,56.7572,56.9979,18839.0
2016-11-22 09:50:00,59.23,59.34,59.19,59.19,17264.0,57.0268,57.1327,56.9883,56.9883,17264.0
2016-11-22 10:00:00,59.19,59.23,59.14,59.21,18490.0,56.9883,57.0268,56.9401,57.0075,18490.0
2016-11-22 10:10:00,59.21,59.24,59.14,59.19,21232.0,57.0075,57.0364,56.9401,56.9883,21232.0
2016-11-22 10:20:00,59.19,59.39,59.18,59.36,15665.0,56.9883,57.1808,56.9787,57.152,15665.0
2016-11-22 10:30:00,59.36,59.44,59.35,59.36,44410.0,57.152,57.229,57.1423,57.152,44410.0
2016-11-22 10:40:00,59.35,59.37,59.26,59.27,28550.0,57.1423,57.1616,57.0557,57.0653,28550.0
2016-11-22 10:50:00,59.28,59.3,59.23,59.24,23140.0,57.0749,57.0942,57.0268,57.0364,23140.0
2016-11-22 11:00:00,59.25,59.31,59.25,59.29,26446.0,57.046,57.1038,57.046,57.0846,26446.0
2016-11-22 11:10:00,59.3,59.32,59.25,59.25,33954.0,57.0942,57.1134,57.046,57.046,33954.0
2016-11-22 11:20:00,59.25,59.28,59.21,59.26,19460.0,57.046,57.0749,57.0075,57.0557,19460.0
2016-11-22 11:30:00,59.25,59.27,59.18,59.18,25226.0,57.046,57.0653,56.9787,56.9787,25226.0
2016-11-22 11:40:00,59.18,59.24,59.16,59.24,22504.0,56.9787,57.0364,56.9594,57.0364,22504.0
2016-11-22 11:50:00,59.23,59.24,59.16,59.24,12728.0,57.0268,57.0364,56.9594,57.0364,12728.0
2016-11-22 12:00:00,59.24,59.28,59.23,59.27,21186.0,57.0364,57.0749,57.0268,57.0653,21186.0
2016-11-22 12:10:00,59.27,59.31,59.26,59.29,13988.0,57.0653,57.1038,57.0557,57.0846,13988.0
2016-11-22 12:20:00,59.29,59.36,59.27,59.36,12682.0,57.0846,57.152,57.0653,57.152,12682.0
2016-11-22 12:30:00,59.36,59.38,59.31,59.37,494812.0,57.152,57.1712,57.1038,57.1616,494812.0
2016-11-22 12:40:00,59.37,59.39,59.27,59.27,26367.0,57.1616,57.1808,57.0653,57.0653,26367.0
2016-11-22 12:50:00,59.27,59.3,59.23,59.28,17268.0,57.0653,57.0942,57.0268,57.0749,17268.0
2016-11-22 13:00:00,59.28,59.29,59.21,59.27,20239.0,57.0749,57.0846,57.0075,57.0653,20239.0
2016-11-22 13:10:00,59.27,59.33,59.26,59.3,25297.0,57.0653,57.1231,57.0557,57.0942,25297.0
2016-11-22 13:20:00,59.3,59.32,59.26,59.27,13600.0,57.0942,57.1134,57.0557,57.0653,13600.0
2016-11-22 13:30:00,59.27,59.35,59.25,59.35,16253.0,57.0653,57.1423,57.046,57.1423,16253.0
2016-11-22 13:40:00,59.35,59.38,59.32,59.37,13615.0,57.1423,57.1712,57.1134,57.1616,13615.0
2016-11-22 13:50:00,59.38,59.43,59.36,59.4,12999.0,57.1712,57.2194,57.152,57.1905,12999.0
2016-11-22 14:00:00,59.39,59.39,59.27,59.35,23265.0,57.1808,57.1808,57.0653,57.1423,23265.0
2016-11-22 14:10:00,59.36,59.36,59.32,59.36,34457.0,57.152,57.152,57.1134,57.152,34457.0
2016-11-22 14:20:00,59.36,59.36,59.27,59.28,36715.0,57.152,57.152,57.0653,57.0749,36715.0
2016-11-22 14:30:00,59.28,59.35,59.27,59.31,38979.0,57.0749,57.1423,57.0653,57.1038,38979.0
2016-11-22 14:40:00,59.3,59.37,59.29,59.36,30796.0,57.0942,57.1616,57.0846,57.152,30796.0
2016-11-22 14:50:00,59.35,59.35,59.2,59.22,34052.0,57.1423,57.1423,56.9979,57.0172,34052.0
2016-11-22 15:00:00,59.22,59.26,59.22,59.25,33502.0,57.0172,57.0557,57.0172,57.046,33502.0
2016-11-22 15:10:00,59.26,59.29,59.25,59.28,30979.0,57.0557,57.0846,57.046,57.0749,30979.0
2016-11-22 15:20:00,59.29,59.33,59.27,59.31,29071.0,57.0846,57.1231,57.0653,57.1038,29071.0
2016-11-22 15:30:00,59.31,59.32,59.26,59.29,30093.0,57.1038,57.1134,57.0557,57.0846,30093.0
2016-11-22 15:40:00,59.29,59.39,59.24,59.36,59498.0,57.0846,57.1808,57.0364,57.152,59498.0
2016-11-22 15:50:00,59.36,59.4,59.31,59.32,97250.0,57.152,57.1905,57.1038,57.1134,97250.0
2016-11-23 09:30:00,58.68,59.27,58.67,58.96,54107.0,56.4973,57.0653,56.4876,56.7668,54107.0
2016-11-23 09:40:00,58.98,59.05,58.87,59.01,25618.0,56.7861,56.8535,56.6802,56.815,25618.0
2016-11-23 09:50:00,59.04,59.1,58.95,58.95,26675.0,56.8439,56.9016,56.7572,56.7572,26675.0
2016-11-23 10:00:00,58.97,59.09,58.9,58.91,41388.0,56.7765,56.892,56.7091,56.7187,41388.0
2016-11-23 10:10:00,58.91,58.97,58.84,58.9,51856.0,56.7187,56.7765,56.6513,56.7091,51856.0
2016-11-23 10:20:00,58.91,58.99,58.8,58.87,19193.0,56.7187,56.7957,56.6128,56.6802,19193.0
2016-11-23 10:30:00,58.88,58.97,58.88,58.89,11144.0,56.6898,56.7765,56.6898,56.6994,11144.0
2016-11-23 10:40:00,58.89,58.91,58.73,58.73,15603.0,56.6994,56.7187,56.5454,56.5454,15603.0
2016-11-23 10:50:00,58.73,58.78,58.7,58.75,10148.0,56.5454,56.5935,56.5165,56.5646,10148.0
2016-11-23 11:00:00,58.73,58.8,58.72,58.79,18505.0,56.5454,56.6128,56.5358,56.6032,18505.0
2016-11-23 11:10:00,58.79,58.89,58.77,58.85,11261.0,56.6032,56.6994,56.5839,56.6609,11261.0
2016-11-23 11:20:00,58.83,58.89,58.81,58.85,19800.0,56.6417,56.6994,56.6224,56.6609,19800.0
2016-11-23 11:30:00,58.84,58.85,58.77,58.83,12412.0,56.6513,56.6609,56.5839,56.6417,12412.0
2016-11-23 11:40:00,58.8,58.8,58.69,58.76,11865.0,56.6128,56.6128,56.5069,56.5743,11865.0
2016-11-23 11:50:00,58.76,58.8,58.7,58.71,11244.0,56.5743,56.6128,56.5165,56.5261,11244.0
2016-11-23 12:00:00,58.72,58.85,58.68,58.81,16008.0,56.5358,56.6609,56.4973,56.6224,16008.0
2016-11-23 12:10:00,58.81,58.85,58.77,58.82,15696.0,56.6224,56.6609,56.5839,56.632,15696.0
2016-11-23 12:20:00,58.82,58.9,58.82,58.9,13430.0,56.632,56.7091,56.632,56.7091,13430.0
2016-11-23 12:30:00,58.89,58.97,58.88,58.92,13932.0,56.6994,56.7765,56.6898,56.7283,13932.0
2016-11-23 12:40:00,58.92,59.05,58.92,59.0,12455.0,56.7283,56.8535,56.7283,56.8053,12455.0
2016-11-23 12:50:00,58.99,59.01,58.9,58.93,18624.0,56.7957,56.815,56.7091,56.738,18624.0
2016-11-23 13:00:00,58.92,59.01,58.88,58.96,15744.0,56.7283,56.815,56.6898,56.7668,15744.0
2016-11-23 13:10:00,58.95,58.97,58.87,58.92,17904.0,56.7572,56.7765,56.6802,56.7283,17904.0
2016-11-23 13:20:00,58.92,58.94,58.87,58.9,18912.0,56.7283,56.7476,56.6802,56.7091,18912.0
2016-11-23 13:30:00,58.9,58.93,58.86,58.93,37975.0,56.7091,56.738,56.6706,56.738,37975.0
2016-11-23 13:40:00,58.94,58.95,58.87,58.91,18190.0,56.7476,56.7572,56.6802,56.7187,18190.0
2016-11-23 13:50:00,58.9,58.91,58.8,58.81,8241.0,56.7091,56.7187,56.6128,56.6224,8241.0
2016-11-23 14:00:00,58.82,58.9,58.8,58.82,18146.0,56.632,56.7091,56.6128,56.632,18146.0
2016-11-23 14:10:00,58.81,58.87,58.76,58.78,21625.0,56.6224,56.6802,56.5743,56.5935,21625.0
2016-11-23 14:20:00,58.77,58.87,58.75,58.86,11415.0,56.5839,56.6802,56.5646,56.6706,11415.0
2016-11-23 14:30:00,58.85,58.87,58.75,58.75,14043.0,56.6609,56.6802,56.5646,56.5646,14043.0
2016-11-23 14:40:00,58.76,58.78,58.73,58.75,12158.0,56.5743,56.5935,56.5454,56.5646,12158.0
2016-11-23 14:50:00,58.74,58.78,58.72,58.77,16953.0,56.555,56.5935,56.5358,56.5839,16953.0
2016-11-23 15:00:00,58.77,58.81,58.72,58.72,23139.0,56.5839,56.6224,56.5358,56.5358,23139.0
2016-11-23 15:10:00,58.71,58.72,58.63,58.63,18035.0,56.5261,56.5358,56.4491,56.4491,18035.0
2016-11-23 15:20:00,58.63,58.71,58.63,58.64,13934.0,56.4491,56.5261,56.4491,56.4587,13934.0
2016-11-23 15:30:00,58.63,58.71,58.6,58.67,23410.0,56.4491,56.5261,56.4202,56.4876,23410.0
2016-11-23 15:40:00,58.68,58.75,58.67,58.71,71600.0,56.4973,56.5646,56.4876,56.5261,71600.0
2016-11-23 15:50:00,58.72,58.73,58.67,58.71,71473.0,56.5358,56.5454,56.4876,56.5261,71473.0
2016-11-25 09:30:00,58.93,59.47,58.93,59.2,126709.0,56.738,57.2579,56.738,56.9979,126709.0
2016-11-25 09:40:00,59.2,59.28,59.1,59.22,73213.0,56.9979,57.0749,56.9016,57.0172,73213.0
2016-11-25 09:50:00,59.21,59.25,59.1,59.18,49149.0,57.0075,57.046,56.9016,56.9787,49149.0
2016-11-25 10:00:00,59.18,59.3,59.16,59.19,71312.0,56.9787,57.0942,56.9594,56.9883,71312.0
2016-11-25 10:10:00,59.21,59.29,59.18,59.25,27432.0,57.0075,57.0846,56.9787,57.046,27432.0
2016-11-25 10:20:00,59.26,59.27,59.19,59.25,28599.0,57.0557,57.0653,56.9883,57.046,28599.0
2016-11-25 10:30:00,59.24,59.39,59.2,59.33,143677.0,57.0364,57.1808,56.9979,57.1231,143677.0
2016-11-25 10:40:00,59.32,59.39,59.28,59.29,115663.0,57.1134,57.1808,57.0749,57.0846,115663.0
2016-11-25 10:50:00,59.28,59.37,59.27,59.36,89142.0,57.0749,57.1616,57.0653,57.152,89142.0
2016-11-25 11:00:00,59.37,59.37,59.24,59.28,100382.0,57.1616,57.1616,57.0364,57.0749,100382.0
2016-11-25 11:10:00,59.29,59.3,59.23,59.3,52986.0,57.0846,57.0942,57.0268,57.0942,52986.0
2016-11-25 11:20:00,59.3,59.42,59.26,59.3,138127.0,57.0942,57.2097,57.0557,57.0942,138127.0
2016-11-25 11:30:00,59.29,59.33,59.04,59.08,40104.0,57.0846,57.1231,56.8439,56.8824,40104.0
2016-11-25 11:40:00,59.09,59.09,58.98,59.06,30994.0,56.892,56.892,56.7861,56.8631,30994.0
2016-11-25 11:50:00,59.07,59.07,58.99,59.01,31064.0,56.8727,56.8727,56.7957,56.815,31064.0
2016-11-25 12:00:00,59.01,59.14,59.0,59.13,30071.0,56.815,56.9401,56.8053,56.9305,30071.0
2016-11-25 12:10:00,59.13,59.23,59.13,59.22,28047.0,56.9305,57.0268,56.9305,57.0172,28047.0
2016-11-25 12:20:00,59.23,59.24,59.14,59.15,31911.0,57.0268,57.0364,56.9401,56.9498,31911.0
2016-11-25 12:30:00,59.16,59.24,59.16,59.22,33563.0,56.9594,57.0364,56.9594,57.0172,33563.0
2016-11-25 12:40:00,59.22,59.23,59.17,59.18,46828.0,57.0172,57.0268,56.969,56.9787,46828.0
2016-11-25 12:50:00,59.18,59.3,59.17,59.28,140434.0,56.9787,57.0942,56.969,57.0749,140434.0
2016-11-28 09:30:00,59.59,60.09,59.59,60.0,73777.0,57.3734,57.8548,57.3734,57.7682,73777.0
2016-11-28 09:40:00,60.02,60.25,59.99,60.17,30465.0,57.7874,58.0089,57.7585,57.9318,30465.0
2016-11-28 09:50:00,60.16,60.34,60.1,60.34,34151.0,57.9222,58.0955,57.8644,58.0955,34151.0
2016-11-28 10:00:00,60.35,60.39,60.26,60.29,44183.0,58.1051,58.1436,58.0185,58.0474,44183.0
2016-11-28 10:10:00,60.28,60.44,60.25,60.39,46879.0,58.0377,58.1918,58.0089,58.1436,46879.0
2016-11-28 10:20:00,60.38,60.44,60.33,60.42,43839.0,58.134,58.1918,58.0859,58.1725,43839.0
2016-11-28 10:30:00,60.42,60.65,60.41,60.56,59051.0,58.1725,58.394,58.1629,58.3073,59051.0
2016-11-28 10:40:00,60.56,60.86,60.56,60.85,78376.0,58.3073,58.5962,58.3073,58.5865,78376.0
2016-11-28 10:50:00,60.85,60.93,60.84,60.92,43980.0,58.5865,58.6636,58.5769,58.6539,43980.0
2016-11-28 11:00:00,60.93,61.01,60.88,60.97,45204.0,58.6636,58.7406,58.6154,58.7021,45204.0
2016-11-28 11:10:00,60.96,61.04,60.82,60.82,53409.0,58.6924,58.7695,58.5576,58.5576,53409.0
2016-11-28 11:20:00,60.8,60.9,60.76,60.86,39558.0,58.5384,58.6347,58.4999,58.5962,39558.0
2016-11-28 11:30:00,60.85,60.87,60.7,60.79,47612.0,58.5865,58.6058,58.4421,58.5288,47612.0
2016-11-28 11:40:00,60.8,60.88,60.73,60.75,31942.0,58.5384,58.6154,58.471,58.4903,31942.0
2016-11-28 11:50:00,60.75,60.75,60.61,60.67,31353.0,58.4903,58.4903,58.3555,58.4132,31353.0
2016-11-28 12:00:00,60.68,60.74,60.58,60.59,40002.0,58.4229,58.4806,58.3266,58.3362,40002.0
2016-11-28 12:10:00,60.59,60.63,60.54,60.57,21228.0,58.3362,58.3747,58.2881,58.3169,21228.0
2016-11-28 12:20:00,60.58,60.67,60.57,60.65,31561.0,58.3266,58.4132,58.3169,58.394,31561.0
2016-11-28 12:30:00,60.65,60.73,60.63,60.72,25263.0,58.394,58.471,58.3747,58.4614,25263.0
2016-11-28 12:40:00,60.71,60.75,60.67,60.74,15280.0,58.4517,58.4903,58.4132,58.4806,15280.0
2016-11-28 12:50:00,60.74,60.79,60.74,60.78,9348.0,58.4806,58.5288,58.4806,58.5191,9348.0
2016-11-28 13:00:00,60.79,60.86,60.75,60.85,19352.0,58.5288,58.5962,58.4903,58.5865,19352.0
2016-11-28 13:10:00,60.85,60.89,60.8,60.85,11589.0,58.5865,58.625,58.5384,58.5865,11589.0
2016-11-28 13:20:00,60.84,60.86,60.75,60.75,14402.0,58.5769,58.5962,58.4903,58.4903,14402.0
2016-11-28 13:30:00,60.75,60.76,60.65,60.65,11250.0,58.4903,58.4999,58.394,58.394,11250.0
2016-11-28 13:40:00,60.66,60.7,60.62,60.64,17573.0,58.4036,58.4421,58.3651,58.3843,17573.0
2016-11-28 13:50:00,60.65,60.7,60.64,60.69,19212.0,58.394,58.4421,58.3843,58.4325,19212.0
2016-11-28 14:00:00,60.69,60.77,60.68,60.69,20094.0,58.4325,58.5095,58.4229,58.4325,20094.0
2016-11-28 14:10:00,60.7,60.75,60.64,60.64,20816.0,58.4421,58.4903,58.3843,58.3843,20816.0
2016-11-28 14:20:00,60.65,60.72,60.64,60.67,24328.0,58.394,58.4614,58.3843,58.4132,24328.0
2016-11-28 14:30:00,60.66,60.71,60.63,60.64,17840.0,58.4036,58.4517,58.3747,58.3843,17840.0
2016-11-28 14:40:00,60.65,60.7,60.63,60.68,27628.0,58.394,58.4421,58.3747,58.4229,27628.0
2016-11-28 14:50:00,60.68,60.78,60.67,60.78,22642.0,58.4229,58.5191,58.4132,58.5191,22642.0
2016-11-28 15:00:00,60.78,60.79,60.72,60.74,26600.0,58.5191,58.5288,58.4614,58.4806,26600.0
2016-11-28 15:10:00,60.74,60.78,60.68,60.76,45706.0,58.4806,58.5191,58.4229,58.4999,45706.0
2016-11-28 15:20:00,60.76,60.78,60.67,60.77,31704.0,58.4999,58.5191,58.4132,58.5095,31704.0
2016-11-28 15:30:00,60.77,60.86,60.75,60.86,61176.0,58.5095,58.5962,58.4903,58.5962,61176.0
2016-11-28 15:40:00,60.85,60.87,60.73,60.73,67753.0,58.5865,58.6058,58.471,58.471,67753.0
2016-11-28 15:50:00,60.73,60.82,60.71,60.74,136544.0,58.471,58.5576,58.4517,58.4806,136544.0
2016-11-29 09:30:00,60.62,60.93,60.57,60.83,51064.0,58.3651,58.6636,58.3169,58.5673,51064.0
2016-11-29 09:40:00,60.8,61.02,60.8,61.01,49843.0,58.5384,58.7502,58.5384,58.7406,49843.0
2016-11-29 09:50:00,61.03,61.11,60.95,60.96,86299.0,58.7598,58.8369,58.6828,58.6924,86299.0
2016-11-29 10:00:00,60.97,61.07,60.85,61.04,159128.0,58.7021,58.7984,58.5865,58.7695,159128.0
2016-11-29 10:10:00,61.06,61.1,60.58,60.67,128113.0,58.7887,58.8272,58.3266,58.4132,128113.0
2016-11-29 10:20:00,60.67,60.8,60.63,60.69,24629.0,58.4132,58.5384,58.3747,58.4325,24629.0
2016-11-29 10:30:00,60.7,60.94,60.66,60.9,130803.0,58.4421,58.6732,58.4036,58.6347,130803.0
2016-11-29 10:40:00,60.94,61.11,60.93,61.11,32136.0,58.6732,58.8369,58.6636,58.8369,32136.0
2016-11-29 10:50:00,61.11,61.2,61.1,61.18,48451.0,58.8369,58.9235,58.8272,58.9043,48451.0
2016-11-29 11:00:00,61.2,61.22,61.03,61.05,73100.0,58.9235,58.9428,58.7598,58.7791,73100.0
2016-11-29 11:10:00,61.06,61.16,61.01,61.16,59645.0,58.7887,58.885,58.7406,58.885,59645.0
2016-11-29 11:20:00,61.16,61.23,61.16,61.18,33876.0,58.885,58.9524,58.885,58.9043,33876.0
2016-11-29 11:30:00,61.19,61.19,60.99,61.0,23192.0,58.9139,58.9139,58.7213,58.731,23192.0
2016-11-29 11:40:00,61.0,61.07,60.97,60.97,22951.0,58.731,58.7984,58.7021,58.7021,22951.0
2016-11-29 11:50:00,60.97,60.97,60.81,60.9,125160.0,58.7021,58.7021,58.548,58.6347,125160.0
2016-11-29 12:00:00,60.91,60.91,60.82,60.82,34271.0,58.6443,58.6443,58.5576,58.5576,34271.0
2016-11-29 12:10:00,60.83,60.83,60.72,60.72,19463.0,58.5673,58.5673,58.4614,58.4614,19463.0
2016-11-29 12:20:00,60.71,60.72,60.59,60.68,20588.0,58.4517,58.4614,58.3362,58.4229,20588.0
2016-11-29 12:30:00,60.69,60.72,60.64,60.67,21693.0,58.4325,58.4614,58.3843,58.4132,21693.0
2016-11-29 12:40:00,60.67,60.7,60.58,60.65,34127.0,58.4132,58.4421,58.3266,58.394,34127.0
2016-11-29 12:50:00,60.64,60.69,60.61,60.64,25893.0,58.3843,58.4325,58.3555,58.3843,25893.0
2016-11-29 13:00:00,60.64,60.79,60.64,60.77,24628.0,58.3843,58.5288,58.3843,58.5095,24628.0
2016-11-29 13:10:00,60.76,60.83,60.76,60.81,22828.0,58.4999,58.5673,58.4999,58.548,22828.0
2016-11-29 13:20:00,60.82,60.84,60.76,60.82,25563.0,58.5576,58.5769,58.4999,58.5576,25563.0
2016-11-29 13:30:00,60.82,60.82,60.67,60.71,31235.0,58.5576,58.5576,58.4132,58.4517,31235.0
2016-11-29 13:40:00,60.72,60.78,60.7,60.74,29006.0,58.4614,58.5191,58.4421,58.4806,29006.0
2016-11-29 13:50:00,60.74,60.81,60.74,60.78,21057.0,58.4806,58.548,58.4806,58.5191,21057.0
2016-11-29 14:00:00,60.79,60.8,60.62,60.62,42841.0,58.5288,58.5384,58.3651,58.3651,42841.0
2016-11-29 14:10:00,60.62,60.67,60.6,60.66,39104.0,58.3651,58.4132,58.3458,58.4036,39104.0
2016-11-29 14:20:00,60.65,60.69,60.61,60.67,25095.0,58.394,58.4325,58.3555,58.4132,25095.0
2016-11-29 14:30:00,60.67,60.68,60.62,60.64,28139.0,58.4132,58.4229,58.3651,58.3843,28139.0
2016-11-29 14:40:00,60.64,60.67,60.62,60.63,51499.0,58.3843,58.4132,58.3651,58.3747,51499.0
2016-11-29 14:50:00,60.62,60.63,60.55,60.59,44262.0,58.3651,58.3747,58.2977,58.3362,44262.0
2016-11-29 15:00:00,60.59,60.62,60.55,60.55,52317.0,58.3362,58.3651,58.2977,58.2977,52317.0
2016-11-29 15:10:00,60.55,60.61,60.54,60.59,51978.0,58.2977,58.3555,58.2881,58.3362,51978.0
2016-11-29 15:20:00,60.59,60.62,60.58,60.6,73726.0,58.3362,58.3651,58.3266,58.3458,73726.0
2016-11-29 15:30:00,60.6,60.62,60.53,60.54,91090.0,58.3458,58.3651,58.2784,58.2881,91090.0
2016-11-29 15:40:00,60.55,60.57,60.46,60.47,142334.0,58.2977,58.3169,58.211,58.2207,142334.0
2016-11-29 15:50:00,60.48,60.52,60.42,60.47,403290.0,58.2303,58.2688,58.1725,58.2207,403290.0
2016-11-30 09:30:00,59.75,59.81,59.11,59.53,98593.0,57.5275,57.5852,56.9113,57.3156,98593.0
2016-11-30 09:40:00,59.51,59.55,59.29,59.36,74721.0,57.2964,57.3349,57.0846,57.152,74721.0
2016-11-30 09:50:00,59.36,59.48,59.33,59.48,65946.0,57.152,57.2675,57.1231,57.2675,65946.0
2016-11-30 10:00:00,59.49,59.68,59.45,59.66,51210.0,57.2771,57.4601,57.2386,57.4408,51210.0
2016-11-30 10:10:00,59.64,59.69,59.51,59.67,38881.0,57.4215,57.4697,57.2964,57.4504,38881.0
2016-11-30 10:20:00,59.67,59.83,59.66,59.69,60639.0,57.4504,57.6045,57.4408,57.4697,60639.0
2016-11-30 10:30:00,59.69,59.92,59.69,59.89,121515.0,57.4697,57.6911,57.4697,57.6622,121515.0
2016-11-30 10:40:00,59.89,60.01,59.83,59.94,45548.0,57.6622,57.7778,57.6045,57.7104,45548.0
2016-11-30 10:50:00,59.95,60.02,59.8,59.8,56776.0,57.72,57.7874,57.5756,57.5756,56776.0
2016-11-30 11:00:00,59.81,59.82,59.59,59.66,73249.0,57.5852,57.5948,57.3734,57.4408,73249.0
2016-11-30 11:10:00,59.66,59.66,59.44,59.44,30174.0,57.4408,57.4408,57.229,57.229,30174.0
2016-11-30 11:20:00,59.46,59.46,59.28,59.33,53632.0,57.2482,57.2482,57.0749,57.1231,53632.0
2016-11-30 11:30:00,59.31,59.32,59.09,59.19,39950.0,57.1038,57.1134,56.892,56.9883,39950.0
2016-11-30 11:40:00,59.19,59.33,59.19,59.25,42758.0,56.9883,57.1231,56.9883,57.046,42758.0
2016-11-30 11:50:00,59.25,59.3,59.18,59.24,27240.0,57.046,57.0942,56.9787,57.0364,27240.0
2016-11-30 12:00:00,59.26,59.39,59.25,59.35,55722.0,57.0557,57.1808,57.046,57.1423,55722.0
2016-11-30 12:10:00,59.36,59.41,59.29,59.31,33762.0,57.152,57.2001,57.0846,57.1038,33762.0
2016-11-30 12:20:00,59.31,59.35,59.24,59.25,26399.0,57.1038,57.1423,57.0364,57.046,26399.0
2016-11-30 12:30:00,59.26,59.29,59.17,59.17,36279.0,57.0557,57.0846,56.969,56.969,36279.0
2016-11-30 12:40:00,59.18,59.2,59.1,59.11,17215.0,56.9787,56.9979,56.9016,56.9113,17215.0
2016-11-30 12:50:00,59.11,59.22,59.11,59.22,25880.0,56.9113,57.0172,56.9113,57.0172,25880.0
2016-11-30 13:00:00,59.21,59.29,59.19,59.24,16548.0,57.0075,57.0846,56.9883,57.0364,16548.0
2016-11-30 13:10:00,59.24,59.33,59.21,59.3,18277.0,57.0364,57.1231,57.0075,57.0942,18277.0
2016-11-30 13:20:00,59.28,59.34,59.24,59.24,21505.0,57.0749,57.1327,57.0364,57.0364,21505.0
2016-11-30 13:30:00,59.23,59.28,59.14,59.19,20600.0,57.0268,57.0749,56.9401,56.9883,20600.0
2016-11-30 13:40:00,59.19,59.24,59.15,59.18,19422.0,56.9883,57.0364,56.9498,56.9787,19422.0
2016-11-30 13:50:00,59.18,59.25,59.13,59.25,32419.0,56.9787,57.046,56.9305,57.046,32419.0
2016-11-30 14:00:00,59.25,59.3,59.14,59.17,65417.0,57.046,57.0942,56.9401,56.969,65417.0
2016-11-30 14:10:00,59.17,59.19,59.09,59.09,29466.0,56.969,56.9883,56.892,56.892,29466.0
2016-11-30 14:20:00,59.09,59.19,59.09,59.15,36852.0,56.892,56.9883,56.892,56.9498,36852.0
2016-11-30 14:30:00,59.15,59.26,59.14,59.17,66049.0,56.9498,57.0557,56.9401,56.969,66049.0
2016-11-30 14:40:00,59.18,59.2,59.03,59.06,56898.0,56.9787,56.9979,56.8342,56.8631,56898.0
2016-11-30 14:50:00,59.05,59.23,59.04,59.2,76549.0,56.8535,57.0268,56.8439,56.9979,76549.0
2016-11-30 15:00:00,59.21,59.25,59.17,59.23,33824.0,57.0075,57.046,56.969,57.0268,33824.0
2016-11-30 15:10:00,59.22,59.29,59.19,59.2,38005.0,57.0172,57.0846,56.9883,56.9979,38005.0
2016-11-30 15:20:00,59.2,59.25,59.15,59.2,39033.0,56.9979,57.046,56.9498,56.9979,39033.0
2016-11-30 15:30:00,59.2,59.2,59.1,59.12,43064.0,56.9979,56.9979,56.9016,56.9209,43064.0
2016-11-30 15:40:00,59.11,59.15,58.94,58.97,114950.0,56.9113,56.9498,56.7476,56.7765,114950.0
2016-11-30 15:50:00,58.96,59.01,58.79,58.8,357316.0,56.7668,56.815,56.6032,56.6128,357316.0
2016-12-01 09:30:00,58.47,58.51,58.06,58.19,69884.0,56.2951,56.3336,55.9003,56.0255,69884.0
2016-12-01 09:40:00,58.17,58.38,58.1,58.32,30852.0,56.0062,56.2084,55.9388,56.1506,30852.0
2016-12-01 09:50:00,58.35,58.44,58.2,58.29,66221.0,56.1795,56.2662,56.0351,56.1218,66221.0
2016-12-01 10:00:00,58.3,58.35,57.9,57.96,63733.0,56.1314,56.1795,55.7463,55.804,63733.0
2016-12-01 10:10:00,57.95,58.02,57.86,57.91,40046.0,55.7944,55.8618,55.7078,55.7559,40046.0
2016-12-01 10:20:00,57.91,57.99,57.8,57.83,29650.0,55.7559,55.8329,55.65,55.6789,29650.0
2016-12-01 10:30:00,57.83,58.02,57.83,58.02,35639.0,55.6789,55.8618,55.6789,55.8618,35639.0
2016-12-01 10:40:00,58.01,58.07,57.91,57.95,87266.0,55.8522,55.9099,55.7559,55.7944,87266.0
2016-12-01 10:50:00,57.97,58.09,57.91,58.07,61740.0,55.8137,55.9292,55.7559,55.9099,61740.0
2016-12-01 11:00:00,58.09,58.1,57.83,57.87,36560.0,55.9292,55.9388,55.6789,55.7174,36560.0
2016-12-01 11:10:00,57.88,57.91,57.82,57.88,49468.0,55.727,55.7559,55.6692,55.727,49468.0
2016-12-01 11:20:00,57.87,57.98,57.86,57.86,22660.0,55.7174,55.8233,55.7078,55.7078,22660.0
2016-12-01 11:30:00,57.85,57.96,57.82,57.95,24461.0,55.6981,55.804,55.6692,55.7944,24461.0
2016-12-01 11:40:00,57.95,57.97,57.88,57.92,22466.0,55.7944,55.8137,55.727,55.7655,22466.0
2016-12-01 11:50:00,57.91,57.91,57.8,57.84,44733.0,55.7559,55.7559,55.65,55.6885,44733.0
2016-12-01 12:00:00,57.85,57.95,57.83,57.86,28957.0,55.6981,55.7944,55.6789,55.7078,28957.0
2016-12-01 12:10:00,57.86,57.86,57.79,57.84,38871.0,55.7078,55.7078,55.6404,55.6885,38871.0
2016-12-01 12:20:00,57.84,57.89,57.78,57.86,16766.0,55.6885,55.7366,55.6307,55.7078,16766.0
2016-12-01 12:30:00,57.87,57.87,57.71,57.74,26223.0,55.7174,55.7174,55.5633,55.5922,26223.0
2016-12-01 12:40:00,57.74,57.83,57.69,57.77,27268.0,55.5922,55.6789,55.5441,55.6211,27268.0
2016-12-01 12:50:00,57.78,57.83,57.74,57.76,33171.0,55.6307,55.6789,55.5922,55.6115,33171.0
2016-12-01 13:00:00,57.75,57.81,57.69,57.71,23835.0,55.6018,55.6596,55.5441,55.5633,23835.0
2016-12-01 13:10:00,57.7,57.7,57.6,57.66,17963.0,55.5537,55.5537,55.4574,55.5152,17963.0
2016-12-01 13:20:00,57.66,57.69,57.61,57.65,20541.0,55.5152,55.5441,55.4671,55.5056,20541.0
2016-12-01 13:30:00,57.65,57.74,57.6,57.71,29775.0,55.5056,55.5922,55.4574,55.5633,29775.0
2016-12-01 13:40:00,57.71,57.78,57.7,57.73,35831.0,55.5633,55.6307,55.5537,55.5826,35831.0
2016-12-01 13:50:00,57.72,57.83,57.71,57.8,59620.0,55.573,55.6789,55.5633,55.65,59620.0
2016-12-01 14:00:00,57.8,57.95,57.79,57.95,27061.0,55.65,55.7944,55.6404,55.7944,27061.0
2016-12-01 14:10:00,57.96,57.97,57.82,57.84,31745.0,55.804,55.8137,55.6692,55.6885,31745.0
2016-12-01 14:20:00,57.84,57.88,57.77,57.8,35030.0,55.6885,55.727,55.6211,55.65,35030.0
2016-12-01 14:30:00,57.8,57.84,57.79,57.8,33110.0,55.65,55.6885,55.6404,55.65,33110.0
2016-12-01 14:40:00,57.8,57.86,57.79,57.84,34721.0,55.65,55.7078,55.6404,55.6885,34721.0
2016-12-01 14:50:00,57.85,57.9,57.81,57.82,37978.0,55.6981,55.7463,55.6596,55.6692,37978.0
2016-12-01 15:00:00,57.82,57.99,57.82,57.97,41253.0,55.6692,55.8329,55.6692,55.8137,41253.0
2016-12-01 15:10:00,57.97,58.03,57.9,57.93,44416.0,55.8137,55.8714,55.7463,55.7752,44416.0
2016-12-01 15:20:00,57.92,57.99,57.91,57.92,44731.0,55.7655,55.8329,55.7559,55.7655,44731.0
2016-12-01 15:30:00,57.92,57.96,57.88,57.95,97625.0,55.7655,55.804,55.727,55.7944,97625.0
2016-12-01 15:40:00,57.94,57.97,57.87,57.92,148801.0,55.7848,55.8137,55.7174,55.7655,148801.0
2016-12-01 15:50:00,57.93,58.05,57.91,58.04,144341.0,55.7752,55.8907,55.7559,55.8811,144341.0
2016-12-02 09:30:00,58.5,58.91,58.47,58.84,65993.0,56.3239,56.7187,56.2951,56.6513,65993.0
2016-12-02 09:40:00,58.84,58.9,58.66,58.67,36126.0,56.6513,56.7091,56.478,56.4876,36126.0
2016-12-02 09:50:00,58.63,58.74,58.54,58.71,46628.0,56.4491,56.555,56.3625,56.5261,46628.0
2016-12-02 10:00:00,58.7,58.8,58.57,58.74,66427.0,56.5165,56.6128,56.3913,56.555,66427.0
2016-12-02 10:10:00,58.74,58.94,58.74,58.82,56614.0,56.555,56.7476,56.555,56.632,56614.0
2016-12-02 10:20:00,58.84,58.87,58.59,58.7,31445.0,56.6513,56.6802,56.4106,56.5165,31445.0
2016-12-02 10:30:00,58.69,58.69,58.45,58.52,32992.0,56.5069,56.5069,56.2758,56.3432,32992.0
2016-12-02 10:40:00,58.54,58.63,58.48,58.49,68363.0,56.3625,56.4491,56.3047,56.3143,68363.0
2016-12-02 10:50:00,58.5,58.5,58.39,58.4,27990.0,56.3239,56.3239,56.218,56.2277,27990.0
2016-12-02 11:00:00,58.4,58.47,58.39,58.44,54750.0,56.2277,56.2951,56.218,56.2662,54750.0
2016-12-02 11:10:00,58.44,58.52,58.41,58.45,36538.0,56.2662,56.3432,56.2373,56.2758,36538.0
2016-12-02 11:20:00,58.45,58.54,58.42,58.44,55048.0,56.2758,56.3625,56.2469,56.2662,55048.0
2016-12-02 11:30:00,58.44,58.44,58.32,58.38,17702.0,56.2662,56.2662,56.1506,56.2084,17702.0
2016-12-02 11:40:00,58.39,58.4,58.3,58.35,20159.0,56.218,56.2277,56.1314,56.1795,20159.0
2016-12-02 11:50:00,58.36,58.42,58.3,58.3,32180.0,56.1892,56.2469,56.1314,56.1314,32180.0
2016-12-02 12:00:00,58.31,58.32,58.24,58.29,26840.0,56.141,56.1506,56.0736,56.1218,26840.0
2016-12-02 12:10:00,58.3,58.32,58.19,58.27,31343.0,56.1314,56.1506,56.0255,56.1025,31343.0
2016-12-02 12:20:00,58.28,58.3,58.23,58.27,20732.0,56.1121,56.1314,56.064,56.1025,20732.0
2016-12-02 12:30:00,58.27,58.28,58.23,58.26,31360.0,56.1025,56.1121,56.064,56.0929,31360.0
2016-12-02 12:40:00,58.26,58.27,58.17,58.18,20241.0,56.0929,56.1025,56.0062,56.0159,20241.0
2016-12-02 12:50:00,58.18,58.23,58.1,58.14,33801.0,56.0159,56.064,55.9388,55.9773,33801.0
2016-12-02 13:00:00,58.13,58.18,58.03,58.1,32996.0,55.9677,56.0159,55.8714,55.9388,32996.0
2016-12-02 13:10:00,58.1,58.17,58.04,58.12,24486.0,55.9388,56.0062,55.8811,55.9581,24486.0
2016-12-02 13:20:00,58.12,58.17,58.09,58.15,23336.0,55.9581,56.0062,55.9292,55.987,23336.0
2016-12-02 13:30:00,58.15,58.15,58.06,58.06,29022.0,55.987,55.987,55.9003,55.9003,29022.0
2016-12-02 13:40:00,58.06,58.14,58.05,58.06,20692.0,55.9003,55.9773,55.8907,55.9003,20692.0
2016-12-02 13:50:00,58.07,58.13,58.05,58.12,20887.0,55.9099,55.9677,55.8907,55.9581,20887.0
2016-12-02 14:00:00,58.12,58.15,58.01,58.02,28177.0,55.9581,55.987,55.8522,55.8618,28177.0
2016-12-02 14:10:00,58.02,58.1,57.97,58.1,34560.0,55.8618,55.9388,55.8137,55.9388,34560.0
2016-12-02 14:20:00,58.11,58.15,58.08,58.14,36782.0,55.9485,55.987,55.9196,55.9773,36782.0
2016-12-02 14:30:00,58.14,58.14,58.08,58.12,35433.0,55.9773,55.9773,55.9196,55.9581,35433.0
2016-12-02 14:40:00,58.12,58.18,58.12,58.14,49996.0,55.9581,56.0159,55.9581,55.9773,49996.0
2016-12-02 14:50:00,58.14,58.16,58.08,58.08,32842.0,55.9773,55.9966,55.9196,55.9196,32842.0
2016-12-02 15:00:00,58.08,58.16,58.05,58.13,68255.0,55.9196,55.9966,55.8907,55.9677,68255.0
2016-12-02 15:10:00,58.14,58.25,58.13,58.22,60097.0,55.9773,56.0832,55.9677,56.0544,60097.0
2016-12-02 15:20:00,58.22,58.28,58.18,58.28,76678.0,56.0544,56.1121,56.0159,56.1121,76678.0
2016-12-02 15:30:00,58.28,58.41,58.25,58.36,87991.0,56.1121,56.2373,56.0832,56.1892,87991.0
2016-12-02 15:40:00,58.37,58.39,58.25,58.28,81823.0,56.1988,56.218,56.0832,56.1121,81823.0
2016-12-02 15:50:00,58.28,58.34,58.23,58.28,149194.0,56.1121,56.1699,56.064,56.1121,149194.0
2016-12-05 09:30:00,58.04,58.24,57.81,57.95,102406.0,55.8811,56.0736,55.6596,55.7944,102406.0
2016-12-05 09:40:00,57.97,58.13,57.94,58.02,58484.0,55.8137,55.9677,55.7848,55.8618,58484.0
2016-12-05 09:50:00,58.01,58.01,57.77,57.86,57063.0,55.8522,55.8522,55.6211,55.7078,57063.0
2016-12-05 10:00:00,57.84,57.86,57.64,57.81,73206.0,55.6885,55.7078,55.4959,55.6596,73206.0
2016-12-05 10:10:00,57.82,57.88,57.79,57.81,73841.0,55.6692,55.727,55.6404,55.6596,73841.0
2016-12-05 10:20:00,57.83,57.96,57.83,57.87,74165.0,55.6789,55.804,55.6789,55.7174,74165.0
2016-12-05 10:30:00,57.87,57.92,57.8,57.87,89408.0,55.7174,55.7655,55.65,55.7174,89408.0
2016-12-05 10:40:00,57.87,57.95,57.83,57.94,48048.0,55.7174,55.7944,55.6789,55.7848,48048.0
2016-12-05 10:50:00,57.94,57.95,57.79,57.88,31854.0,55.7848,55.7944,55.6404,55.727,31854.0
2016-12-05 11:00:00,57.87,58.02,57.85,58.0,86629.0,55.7174,55.8618,55.6981,55.8425,86629.0
2016-12-05 11:10:00,58.01,58.03,57.86,57.9,69843.0,55.8522,55.8714,55.7078,55.7463,69843.0
2016-12-05 11:20:00,57.91,57.97,57.84,57.89,126404.0,55.7559,55.8137,55.6885,55.7366,126404.0
2016-12-05 11:30:00,57.88,57.95,57.81,57.85,46338.0,55.727,55.7944,55.6596,55.6981,46338.0
2016-12-05 11:40:00,57.83,57.86,57.74,57.78,45821.0,55.6789,55.7078,55.5922,55.6307,45821.0
2016-12-05 11:50:00,57.79,57.94,57.79,57.93,48179.0,55.6404,55.7848,55.6404,55.7752,48179.0
2016-12-05 12:00:00,57.93,57.95,57.82,57.88,26315.0,55.7752,55.7944,55.6692,55.727,26315.0
2016-12-05 12:10:00,57.88,57.95,57.85,57.92,98684.0,55.727,55.7944,55.6981,55.7655,98684.0
2016-12-05 12:20:00,57.92,58.02,57.9,57.94,43960.0,55.7655,55.8618,55.7463,55.7848,43960.0
2016-12-05 12:30:00,57.94,58.09,57.92,58.03,59565.0,55.7848,55.9292,55.7655,55.8714,59565.0
2016-12-05 12:40:00,58.04,58.05,57.92,57.96,46939.0,55.8811,55.8907,55.7655,55.804,46939.0
2016-12-05 12:50:00,57.96,58.09,57.95,58.09,49772.0,55.804,55.9292,55.7944,55.9292,49772.0
2016-12-05 13:00:00,58.09,58.18,58.06,58.08,38067.0,55.9292,56.0159,55.9003,55.9196,38067.0
2016-12-05 13:10:00,58.09,58.22,58.07,58.22,74668.0,55.9292,56.0544,55.9099,56.0544,74668.0
2016-12-05 13:20:00,58.22,58.31,58.17,58.2,66461.0,56.0544,56.141,56.0062,56.0351,66461.0
2016-12-05 13:30:00,58.2,58.27,58.19,58.2,50510.0,56.0351,56.1025,56.0255,56.0351,50510.0
2016-12-05 13:40:00,58.2,58.2,58.13,58.19,25364.0,56.0351,56.0351,55.9677,56.0255,25364.0
2016-12-05 13:50:00,58.19,58.22,58.16,58.2,52812.0,56.0255,56.0544,55.9966,56.0351,52812.0
2016-12-05 14:00:00,58.19,58.25,58.14,58.17,35283.0,56.0255,56.0832,55.9773,56.0062,35283.0
2016-12-05 14:10:00,58.17,58.17,58.13,58.14,35981.0,56.0062,56.0062,55.9677,55.9773,35981.0
2016-12-05 14:20:00,58.14,58.25,58.14,58.21,43957.0,55.9773,56.0832,55.9773,56.0447,43957.0
2016-12-05 14:30:00,58.21,58.24,58.14,58.15,28031.0,56.0447,56.0736,55.9773,55.987,28031.0
2016-12-05 14:40:00,58.15,58.23,58.15,58.2,40381.0,55.987,56.064,55.987,56.0351,40381.0
2016-12-05 14:50:00,58.2,58.21,58.12,58.15,41007.0,56.0351,56.0447,55.9581,55.987,41007.0
2016-12-05 15:00:00,58.15,58.22,58.15,58.18,50223.0,55.987,56.0544,55.987,56.0159,50223.0
2016-12-05 15:10:00,58.18,58.26,58.18,58.23,52536.0,56.0159,56.0929,56.0159,56.064,52536.0
2016-12-05 15:20:00,58.23,58.31,58.22,58.27,37244.0,56.064,56.141,56.0544,56.1025,37244.0
2016-12-05 15:30:00,58.27,58.27,58.19,58.21,66365.0,56.1025,56.1025,56.0255,56.0447,66365.0
2016-12-05 15:40:00,58.22,58.34,58.21,58.32,96055.0,56.0544,56.1699,56.0447,56.1506,96055.0
2016-12-05 15:50:00,58.33,58.38,58.31,58.37,144721.0,56.1603,56.2084,56.141,56.1988,144721.0
2016-12-06 09:30:00,58.55,58.87,58.41,58.57,39198.0,56.3721,56.6802,56.2373,56.3913,39198.0
2016-12-06 09:40:00,58.57,58.63,58.47,58.47,18121.0,56.3913,56.4491,56.2951,56.2951,18121.0
2016-12-06 09:50:00,58.46,58.47,58.26,58.32,21377.0,56.2854,56.2951,56.0929,56.1506,21377.0
2016-12-06 10:00:00,58.29,58.39,58.18,58.33,29814.0,56.1218,56.218,56.0159,56.1603,29814.0
2016-12-06 10:10:00,58.32,58.47,58.32,58.43,22484.0,56.1506,56.2951,56.1506,56.2566,22484.0
2016-12-06 10:20:00,58.44,58.59,58.41,58.58,13800.0,56.2662,56.4106,56.2373,56.401,13800.0
2016-12-06 10:30:00,58.57,58.69,58.55,58.61,31999.0,56.3913,56.5069,56.3721,56.4299,31999.0
2016-12-06 10:40:00,58.62,58.74,58.61,58.72,26296.0,56.4395,56.555,56.4299,56.5358,26296.0
2016-12-06 10:50:00,58.73,58.79,58.67,58.75,23373.0,56.5454,56.6032,56.4876,56.5646,23373.0
2016-12-06 11:00:00,58.76,58.78,58.7,58.77,22138.0,56.5743,56.5935,56.5165,56.5839,22138.0
2016-12-06 11:10:00,58.79,58.83,58.73,58.83,17887.0,56.6032,56.6417,56.5454,56.6417,17887.0
2016-12-06 11:20:00,58.82,58.82,58.69,58.73,14130.0,56.632,56.632,56.5069,56.5454,14130.0
2016-12-06 11:30:00,58.72,58.76,58.61,58.63,14904.0,56.5358,56.5743,56.4299,56.4491,14904.0
2016-12-06 11:40:00,58.63,58.66,58.61,58.62,12516.0,56.4491,56.478,56.4299,56.4395,12516.0
2016-12-06 11:50:00,58.63,58.67,58.59,58.67,16227.0,56.4491,56.4876,56.4106,56.4876,16227.0
2016-12-06 12:00:00,58.67,58.7,58.63,58.63,23502.0,56.4876,56.5165,56.4491,56.4491,23502.0
2016-12-06 12:10:00,58.63,58.67,58.56,58.58,40421.0,56.4491,56.4876,56.3817,56.401,40421.0
2016-12-06 12:20:00,58.58,58.64,58.56,58.58,22037.0,56.401,56.4587,56.3817,56.401,22037.0
2016-12-06 12:30:00,58.59,58.65,58.58,58.6,20284.0,56.4106,56.4684,56.401,56.4202,20284.0
2016-12-06 12:40:00,58.6,58.66,58.58,58.66,17763.0,56.4202,56.478,56.401,56.478,17763.0
2016-12-06 12:50:00,58.66,58.69,58.61,58.69,16670.0,56.478,56.5069,56.4299,56.5069,16670.0
2016-12-06 13:00:00,58.69,58.78,58.69,58.73,17559.0,56.5069,56.5935,56.5069,56.5454,17559.0
2016-12-06 13:10:00,58.73,58.78,58.69,58.7,8636.0,56.5454,56.5935,56.5069,56.5165,8636.0
2016-12-06 13:20:00,58.69,58.74,58.68,58.69,8564.0,56.5069,56.555,56.4973,56.5069,8564.0
2016-12-06 13:30:00,58.69,58.74,58.64,58.74,14050.0,56.5069,56.555,56.4587,56.555,14050.0
2016-12-06 13:40:00,58.73,58.77,58.71,58.72,10529.0,56.5454,56.5839,56.5261,56.5358,10529.0
2016-12-06 13:50:00,58.72,58.73,58.65,58.66,24874.0,56.5358,56.5454,56.4684,56.478,24874.0
2016-12-06 14:00:00,58.65,58.65,58.57,58.62,18440.0,56.4684,56.4684,56.3913,56.4395,18440.0
2016-12-06 14:10:00,58.62,58.64,58.54,58.54,26351.0,56.4395,56.4587,56.3625,56.3625,26351.0
2016-12-06 14:20:00,58.55,58.57,58.53,58.57,16343.0,56.3721,56.3913,56.3528,56.3913,16343.0
2016-12-06 14:30:00,58.57,58.6,58.53,58.6,18170.0,56.3913,56.4202,56.3528,56.4202,18170.0
2016-12-06 14:40:00,58.6,58.66,58.58,58.65,17725.0,56.4202,56.478,56.401,56.4684,17725.0
2016-12-06 14:50:00,58.64,58.67,58.6,58.61,19078.0,56.4587,56.4876,56.4202,56.4299,19078.0
2016-12-06 15:00:00,58.61,58.68,58.59,58.63,23033.0,56.4299,56.4973,56.4106,56.4491,23033.0
2016-12-06 15:10:00,58.62,58.64,58.5,58.51,44163.0,56.4395,56.4587,56.3239,56.3336,44163.0
2016-12-06 15:20:00,58.52,58.52,58.39,58.42,31181.0,56.3432,56.3432,56.218,56.2469,31181.0
2016-12-06 15:30:00,58.43,58.43,58.33,58.38,35028.0,56.2566,56.2566,56.1603,56.2084,35028.0
2016-12-06 15:40:00,58.39,58.42,58.31,58.37,74627.0,56.218,56.2469,56.141,56.1988,74627.0
2016-12-06 15:50:00,58.37,58.46,58.36,58.38,243904.0,56.1988,56.2854,56.1892,56.2084,243904.0
2016-12-07 09:30:00,58.62,58.86,58.55,58.67,45312.0,56.4395,56.6706,56.3721,56.4876,45312.0
2016-12-07 09:40:00,58.71,58.93,58.71,58.9,20530.0,56.5261,56.738,56.5261,56.7091,20530.0
2016-12-07 09:50:00,58.9,58.93,58.74,58.78,16842.0,56.7091,56.738,56.555,56.5935,16842.0
2016-12-07 10:00:00,58.8,58.91,58.77,58.85,10914.0,56.6128,56.7187,56.5839,56.6609,10914.0
2016-12-07 10:10:00,58.85,59.08,58.82,59.03,11965.0,56.6609,56.8824,56.632,56.8342,11965.0
2016-12-07 10:20:00,59.01,59.04,58.94,58.95,7415.0,56.815,56.8439,56.7476,56.7572,7415.0
2016-12-07 10:30:00,58.96,59.06,58.93,59.03,17385.0,56.7668,56.8631,56.738,56.8342,17385.0
2016-12-07 10:40:00,59.03,59.08,58.93,59.0,12706.0,56.8342,56.8824,56.738,56.8053,12706.0
2016-12-07 10:50:00,59.0,59.03,58.92,58.93,18147.0,56.8053,56.8342,56.7283,56.738,18147.0
2016-12-07 11:00:00,58.92,58.93,58.82,58.83,19911.0,56.7283,56.738,56.632,56.6417,19911.0
2016-12-07 11:10:00,58.83,58.97,58.82,58.95,17712.0,56.6417,56.7765,56.632,56.7572,17712.0
2016-12-07 11:20:00,58.96,58.96,58.79,58.82,18752.0,56.7668,56.7668,56.6032,56.632,18752.0
2016-12-07 11:30:00,58.83,58.96,58.79,58.95,25887.0,56.6417,56.7668,56.6032,56.7572,25887.0
2016-12-07 11:40:00,58.96,59.07,58.89,59.06,36708.0,56.7668,56.8727,56.6994,56.8631,36708.0
2016-12-07 11:50:00,59.08,59.11,59.04,59.08,18311.0,56.8824,56.9113,56.8439,56.8824,18311.0
2016-12-07 12:00:00,59.07,59.07,58.95,59.04,14717.0,56.8727,56.8727,56.7572,56.8439,14717.0
2016-12-07 12:10:00,59.04,59.05,58.94,58.97,12443.0,56.8439,56.8535,56.7476,56.7765,12443.0
2016-12-07 12:20:00,58.97,59.07,58.97,59.05,19369.0,56.7765,56.8727,56.7765,56.8535,19369.0
2016-12-07 12:30:00,59.05,59.06,58.92,58.95,16281.0,56.8535,56.8631,56.7283,56.7572,16281.0
2016-12-07 12:40:00,58.96,58.99,58.9,58.91,16344.0,56.7668,56.7957,56.7091,56.7187,16344.0
2016-12-07 12:50:00,58.9,58.9,58.82,58.84,26668.0,56.7091,56.7091,56.632,56.6513,26668.0
2016-12-07 13:00:00,58.84,58.88,58.79,58.85,23466.0,56.6513,56.6898,56.6032,56.6609,23466.0
2016-12-07 13:10:00,58.85,58.91,58.81,58.81,19050.0,56.6609,56.7187,56.6224,56.6224,19050.0
2016-12-07 13:20:00,58.82,58.99,58.82,58.98,43958.0,56.632,56.7957,56.632,56.7861,43958.0
2016-12-07 13:30:00,58.98,59.01,58.93,58.95,47108.0,56.7861,56.815,56.738,56.7572,47108.0
2016-12-07 13:40:00,58.95,58.98,58.89,58.9,19325.0,56.7572,56.7861,56.6994,56.7091,19325.0
2016-12-07 13:50:00,58.9,59.05,58.9,59.03,28021.0,56.7091,56.8535,56.7091,56.8342,28021.0
2016-12-07 14:00:00,59.02,59.02,58.92,58.95,25930.0,56.8246,56.8246,56.7283,56.7572,25930.0
2016-12-07 14:10:00,58.95,58.98,58.88,58.9,19371.0,56.7572,56.7861,56.6898,56.7091,19371.0
2016-12-07 14:20:00,58.89,58.95,58.86,58.88,23094.0,56.6994,56.7572,56.6706,56.6898,23094.0
2016-12-07 14:30:00,58.88,58.91,58.81,58.82,39017.0,56.6898,56.7187,56.6224,56.632,39017.0
2016-12-07 14:40:00,58.83,58.83,58.76,58.78,12193.0,56.6417,56.6417,56.5743,56.5935,12193.0
2016-12-07 14:50:00,58.78,58.87,58.78,58.86,14234.0,56.5935,56.6802,56.5935,56.6706,14234.0
2016-12-07 15:00:00,58.87,58.92,58.8,58.9,32969.0,56.6802,56.7283,56.6128,56.7091,32969.0
2016-12-07 15:10:00,58.9,58.9,58.86,58.87,19899.0,56.7091,56.7091,56.6706,56.6802,19899.0
2016-12-07 15:20:00,58.87,58.97,58.87,58.97,47379.0,56.6802,56.7765,56.6802,56.7765,47379.0
2016-12-07 15:30:00,58.97,58.97,58.89,58.92,100536.0,56.7765,56.7765,56.6994,56.7283,100536.0
2016-12-07 15:40:00,58.92,58.94,58.8,58.81,157290.0,56.7283,56.7476,56.6128,56.6224,157290.0
2016-12-07 15:50:00,58.81,58.86,58.8,58.81,343081.0,56.6224,56.6706,56.6128,56.6224,343081.0
2016-12-08 09:30:00,58.44,58.6,58.06,58.35,72843.0,56.2662,56.4202,55.9003,56.1795,72843.0
2016-12-08 09:40:00,58.37,58.58,58.29,58.55,19598.0,56.1988,56.401,56.1218,56.3721,19598.0
2016-12-08 09:50:00,58.58,58.75,58.57,58.73,25782.0,56.401,56.5646,56.3913,56.5454,25782.0
2016-12-08 10:00:00,58.76,59.08,58.76,58.96,41802.0,56.5743,56.8824,56.5743,56.7668,41802.0
2016-12-08 10:10:00,58.97,58.97,58.79,58.79,53894.0,56.7765,56.7765,56.6032,56.6032,53894.0
2016-12-08 10:20:00,58.83,58.91,58.65,58.66,13107.0,56.6417,56.7187,56.4684,56.478,13107.0
2016-12-08 10:30:00,58.66,58.8,58.64,58.75,18855.0,56.478,56.6128,56.4587,56.5646,18855.0
2016-12-08 10:40:00,58.74,58.86,58.7,58.83,23845.0,56.555,56.6706,56.5165,56.6417,23845.0
2016-12-08 10:50:00,58.82,58.85,58.56,58.59,51313.0,56.632,56.6609,56.3817,56.4106,51313.0
2016-12-08 11:00:00,58.58,58.71,58.57,58.71,21941.0,56.401,56.5261,56.3913,56.5261,21941.0
2016-12-08 11:10:00,58.72,58.82,58.68,58.77,19694.0,56.5358,56.632,56.4973,56.5839,19694.0
2016-12-08 11:20:00,58.77,58.95,58.75,58.88,81552.0,56.5839,56.7572,56.5646,56.6898,81552.0
2016-12-08 11:30:00,58.88,58.88,58.73,58.8,38485.0,56.6898,56.6898,56.5454,56.6128,38485.0
2016-12-08 11:40:00,58.8,58.82,58.72,58.8,27987.0,56.6128,56.632,56.5358,56.6128,27987.0
2016-12-08 11:50:00,58.78,58.87,58.77,58.84,24998.0,56.5935,56.6802,56.5839,56.6513,24998.0
2016-12-08 12:00:00,58.85,58.9,58.82,58.9,19167.0,56.6609,56.7091,56.632,56.7091,19167.0
2016-12-08 12:10:00,58.9,58.92,58.86,58.91,22282.0,56.7091,56.7283,56.6706,56.7187,22282.0
2016-12-08 12:20:00,58.92,59.05,58.88,59.04,43984.0,56.7283,56.8535,56.6898,56.8439,43984.0
2016-12-08 12:30:00,59.04,59.08,58.99,58.99,14556.0,56.8439,56.8824,56.7957,56.7957,14556.0
2016-12-08 12:40:00,59.0,59.08,58.99,59.06,13594.0,56.8053,56.8824,56.7957,56.8631,13594.0
2016-12-08 12:50:00,59.06,59.13,59.06,59.13,12313.0,56.8631,56.9305,56.8631,56.9305,12313.0
2016-12-08 13:00:00,59.13,59.14,59.04,59.04,40687.0,56.9305,56.9401,56.8439,56.8439,40687.0
2016-12-08 13:10:00,59.03,59.08,59.02,59.05,13309.0,56.8342,56.8824,56.8246,56.8535,13309.0
2016-12-08 13:20:00,59.04,59.12,59.03,59.12,14604.0,56.8439,56.9209,56.8342,56.9209,14604.0
2016-12-08 13:30:00,59.13,59.16,59.07,59.16,22959.0,56.9305,56.9594,56.8727,56.9594,22959.0
2016-12-08 13:40:00,59.16,59.19,59.14,59.16,11424.0,56.9594,56.9883,56.9401,56.9594,11424.0
2016-12-08 13:50:00,59.14,59.23,59.14,59.21,25413.0,56.9401,57.0268,56.9401,57.0075,25413.0
2016-12-08 14:00:00,59.21,59.23,59.15,59.17,19259.0,57.0075,57.0268,56.9498,56.969,19259.0
2016-12-08 14:10:00,59.15,59.23,59.15,59.19,22501.0,56.9498,57.0268,56.9498,56.9883,22501.0
2016-12-08 14:20:00,59.19,59.23,59.19,59.2,39647.0,56.9883,57.0268,56.9883,56.9979,39647.0
2016-12-08 14:30:00,59.2,59.24,59.1,59.13,46162.0,56.9979,57.0364,56.9016,56.9305,46162.0
2016-12-08 14:40:00,59.13,59.14,59.06,59.07,42566.0,56.9305,56.9401,56.8631,56.8727,42566.0
2016-12-08 14:50:00,59.07,59.2,59.06,59.18,52453.0,56.8727,56.9979,56.8631,56.9787,52453.0
2016-12-08 15:00:00,59.18,59.19,59.1,59.16,41673.0,56.9787,56.9883,56.9016,56.9594,41673.0
2016-12-08 15:10:00,59.16,59.23,59.15,59.16,46084.0,56.9594,57.0268,56.9498,56.9594,46084.0
2016-12-08 15:20:00,59.15,59.19,59.09,59.1,46268.0,56.9498,56.9883,56.892,56.9016,46268.0
2016-12-08 15:30:00,59.1,59.15,59.06,59.06,51473.0,56.9016,56.9498,56.8631,56.8631,51473.0
2016-12-08 15:40:00,59.07,59.22,59.06,59.12,60562.0,56.8727,57.0172,56.8631,56.9209,60562.0
2016-12-08 15:50:00,59.11,59.2,59.1,59.17,106162.0,56.9113,56.9979,56.9016,56.969,106162.0
2016-12-09 09:30:00,59.19,59.47,59.19,59.41,91739.0,56.9883,57.2579,56.9883,57.2001,91739.0
2016-12-09 09:40:00,59.41,59.7,59.34,59.64,43607.0,57.2001,57.4793,57.1327,57.4215,43607.0
2016-12-09 09:50:00,59.62,59.66,59.35,59.5,84196.0,57.4023,57.4408,57.1423,57.2868,84196.0
2016-12-09 10:00:00,59.52,59.69,59.39,59.63,33144.0,57.306,57.4697,57.1808,57.4119,33144.0
2016-12-09 10:10:00,59.63,59.69,59.49,59.59,35630.0,57.4119,57.4697,57.2771,57.3734,35630.0
2016-12-09 10:20:00,59.62,59.62,59.35,59.37,20799.0,57.4023,57.4023,57.1423,57.1616,20799.0
2016-12-09 10:30:00,59.38,59.44,59.29,59.39,122985.0,57.1712,57.229,57.0846,57.1808,122985.0
2016-12-09 10:40:00,59.39,59.46,59.26,59.45,51391.0,57.1808,57.2482,57.0557,57.2386,51391.0
2016-12-09 10:50:00,59.46,59.46,59.36,59.43,46577.0,57.2482,57.2482,57.152,57.2194,46577.0
2016-12-09 11:00:00,59.44,59.55,59.41,59.53,108030.0,57.229,57.3349,57.2001,57.3156,108030.0
2016-12-09 11:10:00,59.54,59.57,59.36,59.41,141897.0,57.3253,57.3541,57.152,57.2001,141897.0
2016-12-09 11:20:00,59.42,59.54,59.42,59.48,42872.0,57.2097,57.3253,57.2097,57.2675,42872.0
2016-12-09 11:30:00,59.48,59.5,59.4,59.47,53744.0,57.2675,57.2868,57.1905,57.2579,53744.0
2016-12-09 11:40:00,59.47,59.48,59.4,59.43,39331.0,57.2579,57.2675,57.1905,57.2194,39331.0
2016-12-09 11:50:00,59.42,59.43,59.35,59.41,32513.0,57.2097,57.2194,57.1423,57.2001,32513.0
2016-12-09 12:00:00,59.41,59.52,59.39,59.51,32509.0,57.2001,57.306,57.1808,57.2964,32509.0
2016-12-09 12:10:00,59.52,59.65,59.51,59.59,27077.0,57.306,57.4312,57.2964,57.3734,27077.0
2016-12-09 12:20:00,59.6,59.68,59.54,59.66,33544.0,57.383,57.4601,57.3253,57.4408,33544.0
2016-12-09 12:30:00,59.65,59.66,59.6,59.63,33618.0,57.4312,57.4408,57.383,57.4119,33618.0
2016-12-09 12:40:00,59.63,59.63,59.54,59.57,37216.0,57.4119,57.4119,57.3253,57.3541,37216.0
2016-12-09 12:50:00,59.57,59.61,59.52,59.53,45425.0,57.3541,57.3927,57.306,57.3156,45425.0
2016-12-09 13:00:00,59.53,59.55,59.43,59.54,93107.0,57.3156,57.3349,57.2194,57.3253,93107.0
2016-12-09 13:10:00,59.55,59.56,59.47,59.52,34116.0,57.3349,57.3445,57.2579,57.306,34116.0
2016-12-09 13:20:00,59.51,59.51,59.44,59.47,37659.0,57.2964,57.2964,57.229,57.2579,37659.0
2016-12-09 13:30:00,59.48,59.61,59.47,59.6,38653.0,57.2675,57.3927,57.2579,57.383,38653.0
2016-12-09 13:40:00,59.6,59.63,59.58,59.61,18933.0,57.383,57.4119,57.3638,57.3927,18933.0
2016-12-09 13:50:00,59.61,59.61,59.1,59.1,145655.0,57.3927,57.3927,56.9016,56.9016,145655.0
2016-12-09 14:00:00,59.11,59.32,59.11,59.31,78377.0,56.9113,57.1134,56.9113,57.1038,78377.0
2016-12-09 14:10:00,59.32,59.35,59.22,59.29,78524.0,57.1134,57.1423,57.0172,57.0846,78524.0
2016-12-09 14:20:00,59.31,59.33,58.96,58.98,122632.0,57.1038,57.1231,56.7668,56.7861,122632.0
2016-12-09 14:30:00,58.98,59.15,58.97,59.1,167642.0,56.7861,56.9498,56.7765,56.9016,167642.0
2016-12-09 14:40:00,59.1,59.15,59.03,59.05,214159.0,56.9016,56.9498,56.8342,56.8535,214159.0
2016-12-09 14:50:00,59.05,59.19,59.04,59.13,165031.0,56.8535,56.9883,56.8439,56.9305,165031.0
2016-12-09 15:00:00,59.14,59.22,59.06,59.13,229503.0,56.9401,57.0172,56.8631,56.9305,229503.0
2016-12-09 15:10:00,59.13,59.28,59.1,59.25,163307.0,56.9305,57.0749,56.9016,57.046,163307.0
2016-12-09 15:20:00,59.25,59.31,59.23,59.28,70524.0,57.046,57.1038,57.0268,57.0749,70524.0
2016-12-09 15:30:00,59.28,59.3,59.18,59.24,89685.0,57.0749,57.0942,56.9787,57.0364,89685.0
2016-12-09 15:40:00,59.24,59.33,59.24,59.26,107832.0,57.0364,57.1231,57.0364,57.0557,107832.0
2016-12-09 15:50:00,59.27,59.34,59.25,59.32,227757.0,57.0653,57.1327,57.046,57.1134,227757.0
2016-12-12 09:30:00,59.07,59.22,58.89,59.0,211162.0,56.8727,57.0172,56.6994,56.8053,211162.0
2016-12-12 09:40:00,59.02,59.16,58.99,59.06,103939.0,56.8246,56.9594,56.7957,56.8631,103939.0
2016-12-12 09:50:00,59.08,59.15,58.97,59.12,73700.0,56.8824,56.9498,56.7765,56.9209,73700.0
2016-12-12 10:00:00,59.13,59.32,59.12,59.26,86880.0,56.9305,57.1134,56.9209,57.0557,86880.0
2016-12-12 10:10:00,59.25,59.45,59.19,59.35,57271.0,57.046,57.2386,56.9883,57.1423,57271.0
2016-12-12 10:20:00,59.31,59.39,59.2,59.37,40023.0,57.1038,57.1808,56.9979,57.1616,40023.0
2016-12-12 10:30:00,59.4,59.49,59.34,59.43,33244.0,57.1905,57.2771,57.1327,57.2194,33244.0
2016-12-12 10:40:00,59.44,59.46,59.3,59.3,43009.0,57.229,57.2482,57.0942,57.0942,43009.0
2016-12-12 10:50:00,59.31,59.46,59.29,59.46,46079.0,57.1038,57.2482,57.0846,57.2482,46079.0
2016-12-12 11:00:00,59.46,59.6,59.42,59.6,67409.0,57.2482,57.383,57.2097,57.383,67409.0
2016-12-12 11:10:00,59.6,59.67,59.55,59.67,63786.0,57.383,57.4504,57.3349,57.4504,63786.0
2016-12-12 11:20:00,59.67,59.71,59.64,59.7,38248.0,57.4504,57.4889,57.4215,57.4793,38248.0
2016-12-12 11:30:00,59.71,59.81,59.69,59.74,29501.0,57.4889,57.5852,57.4697,57.5178,29501.0
2016-12-12 11:40:00,59.73,59.76,59.62,59.72,59119.0,57.5082,57.5371,57.4023,57.4986,59119.0
2016-12-12 11:50:00,59.75,59.83,59.67,59.8,25148.0,57.5275,57.6045,57.4504,57.5756,25148.0
2016-12-12 12:00:00,59.8,59.82,59.7,59.75,50824.0,57.5756,57.5948,57.4793,57.5275,50824.0
2016-12-12 12:10:00,59.76,59.8,59.64,59.65,42866.0,57.5371,57.5756,57.4215,57.4312,42866.0
2016-12-12 12:20:00,59.65,59.76,59.64,59.7,24596.0,57.4312,57.5371,57.4215,57.4793,24596.0
2016-12-12 12:30:00,59.71,59.76,59.63,59.64,31172.0,57.4889,57.5371,57.4119,57.4215,31172.0
2016-12-12 12:40:00,59.64,59.67,59.58,59.65,29492.0,57.4215,57.4504,57.3638,57.4312,29492.0
2016-12-12 12:50:00,59.65,59.72,59.64,59.68,21231.0,57.4312,57.4986,57.4215,57.4601,21231.0
2016-12-12 13:00:00,59.68,59.69,59.59,59.62,24136.0,57.4601,57.4697,57.3734,57.4023,24136.0
2016-12-12 13:10:00,59.62,59.64,59.56,59.58,74834.0,57.4023,57.4215,57.3445,57.3638,74834.0
2016-12-12 13:20:00,59.58,59.63,59.54,59.56,15893.0,57.3638,57.4119,57.3253,57.3445,15893.0
2016-12-12 13:30:00,59.57,59.57,59.5,59.54,24498.0,57.3541,57.3541,57.2868,57.3253,24498.0
2016-12-12 13:40:00,59.55,59.58,59.48,59.57,33737.0,57.3349,57.3638,57.2675,57.3541,33737.0
2016-12-12 13:50:00,59.57,59.59,59.53,59.53,16168.0,57.3541,57.3734,57.3156,57.3156,16168.0
2016-12-12 14:00:00,59.54,59.67,59.54,59.58,28339.0,57.3253,57.4504,57.3253,57.3638,28339.0
2016-12-12 14:10:00,59.58,59.63,59.56,59.6,48105.0,57.3638,57.4119,57.3445,57.383,48105.0
2016-12-12 14:20:00,59.6,59.6,59.53,59.55,18154.0,57.383,57.383,57.3156,57.3349,18154.0
2016-12-12 14:30:00,59.55,59.56,59.49,59.53,19459.0,57.3349,57.3445,57.2771,57.3156,19459.0
2016-12-12 14:40:00,59.52,59.53,59.44,59.51,44962.0,57.306,57.3156,57.229,57.2964,44962.0
2016-12-12 14:50:00,59.51,59.56,59.47,59.54,35038.0,57.2964,57.3445,57.2579,57.3253,35038.0
2016-12-12 15:00:00,59.55,59.63,59.49,59.63,44362.0,57.3349,57.4119,57.2771,57.4119,44362.0
2016-12-12 15:10:00,59.64,59.66,59.57,59.62,41982.0,57.4215,57.4408,57.3541,57.4023,41982.0
2016-12-12 15:20:00,59.62,59.76,59.6,59.76,157324.0,57.4023,57.5371,57.383,57.5371,157324.0
2016-12-12 15:30:00,59.76,59.83,59.72,59.81,92041.0,57.5371,57.6045,57.4986,57.5852,92041.0
2016-12-12 15:40:00,59.81,59.89,59.78,59.86,108093.0,57.5852,57.6622,57.5563,57.6334,108093.0
2016-12-12 15:50:00,59.86,59.98,59.79,59.83,423655.0,57.6334,57.7489,57.566,57.6045,423655.0
2016-12-13 09:30:00,60.1,60.6,60.1,60.44,67991.0,57.8644,58.3458,57.8644,58.1918,67991.0
2016-12-13 09:40:00,60.52,60.78,60.32,60.71,54168.0,58.2688,58.5191,58.0762,58.4517,54168.0
2016-12-13 09:50:00,60.7,60.72,60.43,60.61,37200.0,58.4421,58.4614,58.1822,58.3555,37200.0
2016-12-13 10:00:00,60.57,60.57,60.34,60.44,19415.0,58.3169,58.3169,58.0955,58.1918,19415.0
2016-12-13 10:10:00,60.44,60.47,60.3,60.36,17113.0,58.1918,58.2207,58.057,58.1148,17113.0
2016-12-13 10:20:00,60.36,60.48,60.3,60.48,54416.0,58.1148,58.2303,58.057,58.2303,54416.0
2016-12-13 10:30:00,60.46,60.51,60.4,60.47,121341.0,58.211,58.2592,58.1533,58.2207,121341.0
2016-12-13 10:40:00,60.47,60.54,60.28,60.49,188096.0,58.2207,58.2881,58.0377,58.2399,188096.0
2016-12-13 10:50:00,60.49,60.62,60.43,60.55,71340.0,58.2399,58.3651,58.1822,58.2977,71340.0
2016-12-13 11:00:00,60.55,60.58,60.44,60.52,45336.0,58.2977,58.3266,58.1918,58.2688,45336.0
2016-12-13 11:10:00,60.52,60.53,60.36,60.37,32032.0,58.2688,58.2784,58.1148,58.1244,32032.0
2016-12-13 11:20:00,60.38,60.38,60.32,60.35,36737.0,58.134,58.134,58.0762,58.1051,36737.0
2016-12-13 11:30:00,60.36,60.36,60.25,60.27,48295.0,58.1148,58.1148,58.0089,58.0281,48295.0
2016-12-13 11:40:00,60.27,60.28,60.09,60.12,39553.0,58.0281,58.0377,57.8548,57.8837,39553.0
2016-12-13 11:50:00,60.11,60.22,60.09,60.19,46131.0,57.8741,57.98,57.8548,57.9511,46131.0
2016-12-13 12:00:00,60.2,60.24,60.13,60.18,26907.0,57.9607,57.9992,57.8933,57.9415,26907.0
2016-12-13 12:10:00,60.18,60.19,60.05,60.06,23143.0,57.9415,57.9511,57.8163,57.8259,23143.0
2016-12-13 12:20:00,60.05,60.25,60.05,60.24,35673.0,57.8163,58.0089,57.8163,57.9992,35673.0
2016-12-13 12:30:00,60.26,60.31,60.22,60.23,34392.0,58.0185,58.0666,57.98,57.9896,34392.0
2016-12-13 12:40:00,60.21,60.25,60.19,60.21,15382.0,57.9703,58.0089,57.9511,57.9703,15382.0
2016-12-13 12:50:00,60.22,60.25,60.2,60.22,19152.0,57.98,58.0089,57.9607,57.98,19152.0
2016-12-13 13:00:00,60.22,60.24,60.16,60.19,28883.0,57.98,57.9992,57.9222,57.9511,28883.0
2016-12-13 13:10:00,60.18,60.22,60.12,60.18,50685.0,57.9415,57.98,57.8837,57.9415,50685.0
2016-12-13 13:20:00,60.18,60.23,60.17,60.22,45944.0,57.9415,57.9896,57.9318,57.98,45944.0
2016-12-13 13:30:00,60.23,60.26,60.18,60.26,19233.0,57.9896,58.0185,57.9415,58.0185,19233.0
2016-12-13 13:40:00,60.26,60.26,60.12,60.13,46082.0,58.0185,58.0185,57.8837,57.8933,46082.0
2016-12-13 13:50:00,60.14,60.19,60.1,60.18,44983.0,57.9029,57.9511,57.8644,57.9415,44983.0
2016-12-13 14:00:00,60.19,60.36,60.18,60.35,64487.0,57.9511,58.1148,57.9415,58.1051,64487.0
2016-12-13 14:10:00,60.34,60.41,60.3,60.38,20896.0,58.0955,58.1629,58.057,58.134,20896.0
2016-12-13 14:20:00,60.37,60.42,60.31,60.31,25142.0,58.1244,58.1725,58.0666,58.0666,25142.0
2016-12-13 14:30:00,60.3,60.4,60.3,60.38,19233.0,58.057,58.1533,58.057,58.134,19233.0
2016-12-13 14:40:00,60.38,60.4,60.34,60.35,34023.0,58.134,58.1533,58.0955,58.1051,34023.0
2016-12-13 14:50:00,60.35,60.36,60.29,60.3,77470.0,58.1051,58.1148,58.0474,58.057,77470.0
2016-12-13 15:00:00,60.31,60.47,60.29,60.47,62124.0,58.0666,58.2207,58.0474,58.2207,62124.0
2016-12-13 15:10:00,60.46,60.54,60.45,60.46,42998.0,58.211,58.2881,58.2014,58.211,42998.0
2016-12-13 15:20:00,60.46,60.56,60.43,60.55,36932.0,58.211,58.3073,58.1822,58.2977,36932.0
2016-12-13 15:30:00,60.55,60.57,60.49,60.55,52391.0,58.2977,58.3169,58.2399,58.2977,52391.0
2016-12-13 15:40:00,60.55,60.67,60.53,60.63,173065.0,58.2977,58.4132,58.2784,58.3747,173065.0
2016-12-13 15:50:00,60.63,60.63,60.54,60.59,204964.0,58.3747,58.3747,58.2881,58.3362,204964.0
2016-12-14 09:30:00,60.88,61.23,60.86,60.96,50593.0,58.6154,58.9524,58.5962,58.6924,50593.0
2016-12-14 09:40:00,60.91,60.97,60.8,60.81,22939.0,58.6443,58.7021,58.5384,58.548,22939.0
2016-12-14 09:50:00,60.83,60.92,60.67,60.73,28619.0,58.5673,58.6539,58.4132,58.471,28619.0
2016-12-14 10:00:00,60.73,60.73,60.4,60.4,38554.0,58.471,58.471,58.1533,58.1533,38554.0
2016-12-14 10:10:00,60.38,60.56,60.35,60.55,24357.0,58.134,58.3073,58.1051,58.2977,24357.0
2016-12-14 10:20:00,60.53,60.53,60.36,60.38,25771.0,58.2784,58.2784,58.1148,58.134,25771.0
2016-12-14 10:30:00,60.38,60.5,60.36,60.48,23653.0,58.134,58.2496,58.1148,58.2303,23653.0
2016-12-14 10:40:00,60.48,60.57,60.45,60.54,26254.0,58.2303,58.3169,58.2014,58.2881,26254.0
2016-12-14 10:50:00,60.55,60.59,60.44,60.47,35401.0,58.2977,58.3362,58.1918,58.2207,35401.0
2016-12-14 11:00:00,60.46,60.47,60.25,60.26,30736.0,58.211,58.2207,58.0089,58.0185,30736.0
2016-12-14 11:10:00,60.28,60.42,60.28,60.35,27530.0,58.0377,58.1725,58.0377,58.1051,27530.0
2016-12-14 11:20:00,60.35,60.4,60.27,60.34,31087.0,58.1051,58.1533,58.0281,58.0955,31087.0
2016-12-14 11:30:00,60.34,60.44,60.3,60.36,53463.0,58.0955,58.1918,58.057,58.1148,53463.0
2016-12-14 11:40:00,60.36,60.49,60.33,60.48,24115.0,58.1148,58.2399,58.0859,58.2303,24115.0
2016-12-14 11:50:00,60.47,60.5,60.42,60.48,19481.0,58.2207,58.2496,58.1725,58.2303,19481.0
2016-12-14 12:00:00,60.48,60.61,60.48,60.6,42956.0,58.2303,58.3555,58.2303,58.3458,42956.0
2016-12-14 12:10:00,60.59,60.6,60.49,60.55,38457.0,58.3362,58.3458,58.2399,58.2977,38457.0
2016-12-14 12:20:00,60.55,60.57,60.51,60.53,28688.0,58.2977,58.3169,58.2592,58.2784,28688.0
2016-12-14 12:30:00,60.53,60.61,60.49,60.6,37713.0,58.2784,58.3555,58.2399,58.3458,37713.0
2016-12-14 12:40:00,60.63,60.65,60.59,60.62,18436.0,58.3747,58.394,58.3362,58.3651,18436.0
2016-12-14 12:50:00,60.62,60.62,60.53,60.54,17716.0,58.3651,58.3651,58.2784,58.2881,17716.0
2016-12-14 13:00:00,60.55,60.6,60.53,60.57,14670.0,58.2977,58.3458,58.2784,58.3169,14670.0
2016-12-14 13:10:00,60.58,60.66,60.56,60.65,11926.0,58.3266,58.4036,58.3073,58.394,11926.0
2016-12-14 13:20:00,60.66,60.71,60.63,60.68,22163.0,58.4036,58.4517,58.3747,58.4229,22163.0
2016-12-14 13:30:00,60.68,60.72,60.63,60.64,19574.0,58.4229,58.4614,58.3747,58.3843,19574.0
2016-12-14 13:40:00,60.64,60.66,60.57,60.57,41330.0,58.3843,58.4036,58.3169,58.3169,41330.0
2016-12-14 13:50:00,60.58,60.7,60.57,60.69,90353.0,58.3266,58.4421,58.3169,58.4325,90353.0
2016-12-14 14:00:00,60.69,60.78,59.76,60.0,68903.0,58.4325,58.5191,57.5371,57.7682,68903.0
2016-12-14 14:10:00,60.02,60.02,59.67,59.71,62824.0,57.7874,57.7874,57.4504,57.4889,62824.0
2016-12-14 14:20:00,59.73,59.79,59.36,59.54,54665.0,57.5082,57.566,57.152,57.3253,54665.0
2016-12-14 14:30:00,59.55,59.68,59.49,59.65,90803.0,57.3349,57.4601,57.2771,57.4312,90803.0
2016-12-14 14:40:00,59.65,59.75,59.63,59.69,54116.0,57.4312,57.5275,57.4119,57.4697,54116.0
2016-12-14 14:50:00,59.7,59.7,59.5,59.53,182496.0,57.4793,57.4793,57.2868,57.3156,182496.0
2016-12-14 15:00:00,59.52,59.54,59.44,59.48,118300.0,57.306,57.3253,57.229,57.2675,118300.0
2016-12-14 15:10:00,59.47,59.53,59.44,59.49,163652.0,57.2579,57.3156,57.229,57.2771,163652.0
2016-12-14 15:20:00,59.47,59.53,59.42,59.46,100106.0,57.2579,57.3156,57.2097,57.2482,100106.0
2016-12-14 15:30:00,59.46,59.79,59.46,59.78,96341.0,57.2482,57.566,57.2482,57.5563,96341.0
2016-12-14 15:40:00,59.79,59.82,59.46,59.48,97226.0,57.566,57.5948,57.2482,57.2675,97226.0
2016-12-14 15:50:00,59.48,59.53,59.39,59.49,320772.0,57.2675,57.3156,57.1808,57.2771,320772.0
2016-12-15 09:30:00,59.46,59.64,59.39,59.42,103200.0,57.2482,57.4215,57.1808,57.2097,103200.0
2016-12-15 09:40:00,59.42,59.54,59.36,59.45,46530.0,57.2097,57.3253,57.152,57.2386,46530.0
2016-12-15 09:50:00,59.45,59.68,59.39,59.68,24749.0,57.2386,57.4601,57.1808,57.4601,24749.0
2016-12-15 10:00:00,59.69,59.84,59.56,59.73,24964.0,57.4697,57.6141,57.3445,57.5082,24964.0
2016-12-15 10:10:00,59.73,59.89,59.69,59.69,31636.0,57.5082,57.6622,57.4697,57.4697,31636.0
2016-12-15 10:20:00,59.71,59.84,59.65,59.73,27286.0,57.4889,57.6141,57.4312,57.5082,27286.0
2016-12-15 10:30:00,59.74,59.88,59.73,59.82,42299.0,57.5178,57.6526,57.5082,57.5948,42299.0
2016-12-15 10:40:00,59.83,59.98,59.83,59.88,26608.0,57.6045,57.7489,57.6045,57.6526,26608.0
2016-12-15 10:50:00,59.85,59.9,59.76,59.86,31695.0,57.6237,57.6719,57.5371,57.6334,31695.0
2016-12-15 11:00:00,59.88,60.0,59.84,59.88,33039.0,57.6526,57.7682,57.6141,57.6526,33039.0
2016-12-15 11:10:00,59.9,59.96,59.87,59.88,31277.0,57.6719,57.7296,57.643,57.6526,31277.0
2016-12-15 11:20:00,59.88,59.89,59.71,59.74,32962.0,57.6526,57.6622,57.4889,57.5178,32962.0
2016-12-15 11:30:00,59.74,59.83,59.68,59.68,30835.0,57.5178,57.6045,57.4601,57.4601,30835.0
2016-12-15 11:40:00,59.69,59.76,59.63,59.67,45503.0,57.4697,57.5371,57.4119,57.4504,45503.0
2016-12-15 11:50:00,59.66,59.75,59.66,59.74,18807.0,57.4408,57.5275,57.4408,57.5178,18807.0
2016-12-15 12:00:00,59.75,59.84,59.74,59.82,34093.0,57.5275,57.6141,57.5178,57.5948,34093.0
2016-12-15 12:10:00,59.83,59.85,59.76,59.8,26830.0,57.6045,57.6237,57.5371,57.5756,26830.0
2016-12-15 12:20:00,59.81,59.86,59.79,59.79,18807.0,57.5852,57.6334,57.566,57.566,18807.0
2016-12-15 12:30:00,59.78,59.79,59.73,59.74,13374.0,57.5563,57.566,57.5082,57.5178,13374.0
2016-12-15 12:40:00,59.74,59.83,59.71,59.83,27795.0,57.5178,57.6045,57.4889,57.6045,27795.0
2016-12-15 12:50:00,59.82,59.88,59.8,59.83,22877.0,57.5948,57.6526,57.5756,57.6045,22877.0
2016-12-15 13:00:00,59.82,59.92,59.77,59.89,44772.0,57.5948,57.6911,57.5467,57.6622,44772.0
2016-12-15 13:10:00,59.89,59.95,59.87,59.91,34593.0,57.6622,57.72,57.643,57.6815,34593.0
2016-12-15 13:20:00,59.91,59.95,59.88,59.88,27644.0,57.6815,57.72,57.6526,57.6526,27644.0
2016-12-15 13:30:00,59.89,59.93,59.83,59.83,33986.0,57.6622,57.7008,57.6045,57.6045,33986.0
2016-12-15 13:40:00,59.84,59.85,59.72,59.77,21710.0,57.6141,57.6237,57.4986,57.5467,21710.0
2016-12-15 13:50:00,59.78,59.82,59.71,59.75,26356.0,57.5563,57.5948,57.4889,57.5275,26356.0
2016-12-15 14:00:00,59.76,59.99,59.73,59.96,31528.0,57.5371,57.7585,57.5082,57.7296,31528.0
2016-12-15 14:10:00,59.98,59.99,59.89,59.97,24157.0,57.7489,57.7585,57.6622,57.7393,24157.0
2016-12-15 14:20:00,59.96,60.04,59.94,59.99,21031.0,57.7296,57.8067,57.7104,57.7585,21031.0
2016-12-15 14:30:00,59.98,60.1,59.98,60.08,27232.0,57.7489,57.8644,57.7489,57.8452,27232.0
2016-12-15 14:40:00,60.07,60.09,60.04,60.05,28446.0,57.8355,57.8548,57.8067,57.8163,28446.0
2016-12-15 14:50:00,60.05,60.09,59.94,59.97,28744.0,57.8163,57.8548,57.7104,57.7393,28744.0
2016-12-15 15:00:00,59.98,59.98,59.91,59.91,25829.0,57.7489,57.7489,57.6815,57.6815,25829.0
2016-12-15 15:10:00,59.9,59.98,59.88,59.97,24585.0,57.6719,57.7489,57.6526,57.7393,24585.0
2016-12-15 15:20:00,59.97,59.98,59.84,59.85,30158.0,57.7393,57.7489,57.6141,57.6237,30158.0
2016-12-15 15:30:00,59.85,59.94,59.83,59.89,42418.0,57.6237,57.7104,57.6045,57.6622,42418.0
2016-12-15 15:40:00,59.89,59.99,59.87,59.93,62778.0,57.6622,57.7585,57.643,57.7008,62778.0
2016-12-15 15:50:00,59.93,60.01,59.91,60.0,113207.0,57.7008,57.7778,57.6815,57.7682,113207.0
2016-12-16 09:30:00,60.15,60.65,60.15,60.63,504780.0,57.9126,58.394,57.9126,58.3747,504780.0
2016-12-16 09:40:00,60.63,60.75,60.44,60.6,42018.0,58.3747,58.4903,58.1918,58.3458,42018.0
2016-12-16 09:50:00,60.56,60.66,60.37,60.37,34549.0,58.3073,58.4036,58.1244,58.1244,34549.0
2016-12-16 10:00:00,60.36,60.44,60.26,60.34,40740.0,58.1148,58.1918,58.0185,58.0955,40740.0
2016-12-16 10:10:00,60.38,60.42,60.28,60.42,17588.0,58.134,58.1725,58.0377,58.1725,17588.0
2016-12-16 10:20:00,60.4,60.5,60.32,60.42,20976.0,58.1533,58.2496,58.0762,58.1725,20976.0
2016-12-16 10:30:00,60.42,60.52,60.38,60.52,30719.0,58.1725,58.2688,58.134,58.2688,30719.0
2016-12-16 10:40:00,60.51,60.57,60.38,60.45,32555.0,58.2592,58.3169,58.134,58.2014,32555.0
2016-12-16 10:50:00,60.45,60.7,60.42,60.69,54047.0,58.2014,58.4421,58.1725,58.4325,54047.0
2016-12-16 11:00:00,60.7,60.7,60.63,60.66,42541.0,58.4421,58.4421,58.3747,58.4036,42541.0
2016-12-16 11:10:00,60.66,60.85,60.64,60.82,63134.0,58.4036,58.5865,58.3843,58.5576,63134.0
2016-12-16 11:20:00,60.82,60.93,60.8,60.91,42267.0,58.5576,58.6636,58.5384,58.6443,42267.0
2016-12-16 11:30:00,60.92,61.01,60.92,60.97,49572.0,58.6539,58.7406,58.6539,58.7021,49572.0
2016-12-16 11:40:00,60.96,61.07,60.9,61.04,57061.0,58.6924,58.7984,58.6347,58.7695,57061.0
2016-12-16 11:50:00,61.04,61.1,60.98,61.04,34254.0,58.7695,58.8272,58.7117,58.7695,34254.0
2016-12-16 12:00:00,61.04,61.04,60.97,61.01,18688.0,58.7695,58.7695,58.7021,58.7406,18688.0
2016-12-16 12:10:00,61.0,61.06,60.95,60.97,36972.0,58.731,58.7887,58.6828,58.7021,36972.0
2016-12-16 12:20:00,60.97,61.04,60.93,61.01,34687.0,58.7021,58.7695,58.6636,58.7406,34687.0
2016-12-16 12:30:00,60.99,61.14,60.97,61.12,25446.0,58.7213,58.8657,58.7021,58.8465,25446.0
2016-12-16 12:40:00,61.11,61.15,61.04,61.11,33496.0,58.8369,58.8754,58.7695,58.8369,33496.0
2016-12-16 12:50:00,61.11,61.12,61.02,61.06,17229.0,58.8369,58.8465,58.7502,58.7887,17229.0
2016-12-16 13:00:00,61.05,61.05,60.95,60.96,25343.0,58.7791,58.7791,58.6828,58.6924,25343.0
2016-12-16 13:10:00,60.95,61.01,60.93,60.99,16407.0,58.6828,58.7406,58.6636,58.7213,16407.0
2016-12-16 13:20:00,60.99,61.01,60.9,60.91,21395.0,58.7213,58.7406,58.6347,58.6443,21395.0
2016-12-16 13:30:00,60.91,60.91,60.84,60.87,32520.0,58.6443,58.6443,58.5769,58.6058,32520.0
2016-12-16 13:40:00,60.88,60.89,60.8,60.83,25949.0,58.6154,58.625,58.5384,58.5673,25949.0
2016-12-16 13:50:00,60.84,60.84,60.78,60.83,22224.0,58.5769,58.5769,58.5191,58.5673,22224.0
2016-12-16 14:00:00,60.84,60.89,60.8,60.88,33980.0,58.5769,58.625,58.5384,58.6154,33980.0
2016-12-16 14:10:00,60.87,60.89,60.8,60.81,34263.0,58.6058,58.625,58.5384,58.548,34263.0
2016-12-16 14:20:00,60.81,60.87,60.78,60.85,35070.0,58.548,58.6058,58.5191,58.5865,35070.0
2016-12-16 14:30:00,60.85,60.88,60.77,60.8,35913.0,58.5865,58.6154,58.5095,58.5384,35913.0
2016-12-16 14:40:00,60.79,60.94,60.78,60.93,38205.0,58.5288,58.6732,58.5191,58.6636,38205.0
2016-12-16 14:50:00,60.93,60.96,60.88,60.93,27336.0,58.6636,58.6924,58.6154,58.6636,27336.0
2016-12-16 15:00:00,60.94,60.95,60.91,60.92,49505.0,58.6732,58.6828,58.6443,58.6539,49505.0
2016-12-16 15:10:00,60.92,60.96,60.91,60.93,67363.0,58.6539,58.6924,58.6443,58.6636,67363.0
2016-12-16 15:20:00,60.93,61.02,60.92,61.01,108780.0,58.6636,58.7502,58.6539,58.7406,108780.0
2016-12-16 15:30:00,61.0,61.06,60.96,60.96,119340.0,58.731,58.7887,58.6924,58.6924,119340.0
2016-12-16 15:40:00,60.97,61.03,60.83,61.03,122966.0,58.7021,58.7598,58.5673,58.7598,122966.0
2016-12-16 15:50:00,61.02,61.09,61.01,61.05,264481.0,58.7502,58.8176,58.7406,58.7791,264481.0
2016-12-19 09:30:00,61.43,61.47,60.86,60.98,68472.0,59.145,59.1835,58.5962,58.7117,68472.0
2016-12-19 09:40:00,61.02,61.24,61.01,61.12,34080.0,58.7502,58.962,58.7406,58.8465,34080.0
2016-12-19 09:50:00,61.12,61.12,60.86,60.96,23201.0,58.8465,58.8465,58.5962,58.6924,23201.0
2016-12-19 10:00:00,60.94,61.06,60.86,60.95,31523.0,58.6732,58.7887,58.5962,58.6828,31523.0
2016-12-19 10:10:00,60.95,60.95,60.86,60.88,28698.0,58.6828,58.6828,58.5962,58.6154,28698.0
2016-12-19 10:20:00,60.87,60.87,60.75,60.79,24778.0,58.6058,58.6058,58.4903,58.5288,24778.0
2016-12-19 10:30:00,60.77,60.83,60.71,60.79,53261.0,58.5095,58.5673,58.4517,58.5288,53261.0
2016-12-19 10:40:00,60.79,60.84,60.74,60.82,62651.0,58.5288,58.5769,58.4806,58.5576,62651.0
2016-12-19 10:50:00,60.81,60.81,60.71,60.71,37108.0,58.548,58.548,58.4517,58.4517,37108.0
2016-12-19 11:00:00,60.72,60.75,60.69,60.73,55115.0,58.4614,58.4903,58.4325,58.471,55115.0
2016-12-19 11:10:00,60.73,60.79,60.66,60.79,68456.0,58.471,58.5288,58.4036,58.5288,68456.0
2016-12-19 11:20:00,60.79,61.01,60.73,60.97,45411.0,58.5288,58.7406,58.471,58.7021,45411.0
2016-12-19 11:30:00,60.96,60.97,60.77,60.82,24902.0,58.6924,58.7021,58.5095,58.5576,24902.0
2016-12-19 11:40:00,60.82,60.9,60.81,60.89,23356.0,58.5576,58.6347,58.548,58.625,23356.0
2016-12-19 11:50:00,60.88,60.93,60.77,60.93,49999.0,58.6154,58.6636,58.5095,58.6636,49999.0
2016-12-19 12:00:00,60.93,60.96,60.88,60.9,41696.0,58.6636,58.6924,58.6154,58.6347,41696.0
2016-12-19 12:10:00,60.89,60.89,60.84,60.84,24213.0,58.625,58.625,58.5769,58.5769,24213.0
2016-12-19 12:20:00,60.84,60.86,60.74,60.74,51233.0,58.5769,58.5962,58.4806,58.4806,51233.0
2016-12-19 12:30:00,60.74,60.81,60.74,60.79,18618.0,58.4806,58.548,58.4806,58.5288,18618.0
2016-12-19 12:40:00,60.79,60.79,60.73,60.78,14074.0,58.5288,58.5288,58.471,58.5191,14074.0
2016-12-19 12:50:00,60.79,60.8,60.73,60.78,23554.0,58.5288,58.5384,58.471,58.5191,23554.0
2016-12-19 13:00:00,60.78,60.79,60.73,60.76,19888.0,58.5191,58.5288,58.471,58.4999,19888.0
2016-12-19 13:10:00,60.75,60.79,60.74,60.75,35732.0,58.4903,58.5288,58.4806,58.4903,35732.0
2016-12-19 13:20:00,60.75,60.81,60.74,60.79,29534.0,58.4903,58.548,58.4806,58.5288,29534.0
2016-12-19 13:30:00,60.79,60.8,60.69,60.7,101718.0,58.5288,58.5384,58.4325,58.4421,101718.0
2016-12-19 13:40:00,60.71,60.83,60.71,60.83,29327.0,58.4517,58.5673,58.4517,58.5673,29327.0
2016-12-19 13:50:00,60.83,60.85,60.8,60.83,29177.0,58.5673,58.5865,58.5384,58.5673,29177.0
2016-12-19 14:00:00,60.83,60.88,60.82,60.82,13015.0,58.5673,58.6154,58.5576,58.5576,13015.0
2016-12-19 14:10:00,60.81,60.86,60.78,60.78,33537.0,58.548,58.5962,58.5191,58.5191,33537.0
2016-12-19 14:20:00,60.78,60.81,60.77,60.79,22523.0,58.5191,58.548,58.5095,58.5288,22523.0
2016-12-19 14:30:00,60.8,60.81,60.75,60.75,22924.0,58.5384,58.548,58.4903,58.4903,22924.0
2016-12-19 14:40:00,60.76,60.8,60.75,60.76,17120.0,58.4999,58.5384,58.4903,58.4999,17120.0
2016-12-19 14:50:00,60.77,60.78,60.74,60.77,41389.0,58.5095,58.5191,58.4806,58.5095,41389.0
2016-12-19 15:00:00,60.77,60.77,60.69,60.73,86403.0,58.5095,58.5095,58.4325,58.471,86403.0
2016-12-19 15:10:00,60.73,60.75,60.68,60.69,31158.0,58.471,58.4903,58.4229,58.4325,31158.0
2016-12-19 15:20:00,60.68,60.73,60.65,60.73,49944.0,58.4229,58.471,58.394,58.471,49944.0
2016-12-19 15:30:00,60.72,60.83,60.7,60.81,41875.0,58.4614,58.5673,58.4421,58.548,41875.0
2016-12-19 15:40:00,60.81,60.82,60.79,60.79,134389.0,58.548,58.5576,58.5288,58.5288,134389.0
2016-12-19 15:50:00,60.8,60.85,60.77,60.82,283717.0,58.5384,58.5865,58.5095,58.5576,283717.0
2016-12-20 09:30:00,60.74,60.96,60.63,60.89,56684.0,58.4806,58.6924,58.3747,58.625,56684.0
2016-12-20 09:40:00,60.89,61.01,60.84,60.98,22407.0,58.625,58.7406,58.5769,58.7117,22407.0
2016-12-20 09:50:00,60.96,60.99,60.78,60.79,26085.0,58.6924,58.7213,58.5191,58.5288,26085.0
2016-12-20 10:00:00,60.8,60.95,60.76,60.76,34379.0,58.5384,58.6828,58.4999,58.4999,34379.0
2016-12-20 10:10:00,60.76,60.86,60.72,60.8,11682.0,58.4999,58.5962,58.4614,58.5384,11682.0
2016-12-20 10:20:00,60.8,60.94,60.77,60.89,17419.0,58.5384,58.6732,58.5095,58.625,17419.0
2016-12-20 10:30:00,60.9,60.9,60.78,60.82,83617.0,58.6347,58.6347,58.5191,58.5576,83617.0
2016-12-20 10:40:00,60.79,60.86,60.79,60.86,21662.0,58.5288,58.5962,58.5288,58.5962,21662.0
2016-12-20 10:50:00,60.85,61.13,60.8,61.1,55217.0,58.5865,58.8561,58.5384,58.8272,55217.0
2016-12-20 11:00:00,61.1,61.17,61.02,61.11,26089.0,58.8272,58.8946,58.7502,58.8369,26089.0
2016-12-20 11:10:00,61.11,61.25,61.09,61.21,54606.0,58.8369,58.9717,58.8176,58.9331,54606.0
2016-12-20 11:20:00,61.21,61.22,61.09,61.1,29491.0,58.9331,58.9428,58.8176,58.8272,29491.0
2016-12-20 11:30:00,61.1,61.1,60.95,61.01,46483.0,58.8272,58.8272,58.6828,58.7406,46483.0
2016-12-20 11:40:00,61.02,61.18,61.02,61.13,21878.0,58.7502,58.9043,58.7502,58.8561,21878.0
2016-12-20 11:50:00,61.1,61.13,61.02,61.05,20300.0,58.8272,58.8561,58.7502,58.7791,20300.0
2016-12-20 12:00:00,61.04,61.13,61.04,61.12,34208.0,58.7695,58.8561,58.7695,58.8465,34208.0
2016-12-20 12:10:00,61.12,61.16,61.09,61.13,14211.0,58.8465,58.885,58.8176,58.8561,14211.0
2016-12-20 12:20:00,61.13,61.13,60.98,61.0,82494.0,58.8561,58.8561,58.7117,58.731,82494.0
2016-12-20 12:30:00,61.01,61.03,60.95,60.97,17919.0,58.7406,58.7598,58.6828,58.7021,17919.0
2016-12-20 12:40:00,60.95,61.08,60.95,61.06,12280.0,58.6828,58.808,58.6828,58.7887,12280.0
2016-12-20 12:50:00,61.08,61.11,61.06,61.07,26165.0,58.808,58.8369,58.7887,58.7984,26165.0
2016-12-20 13:00:00,61.06,61.07,60.99,60.99,8808.0,58.7887,58.7984,58.7213,58.7213,8808.0
2016-12-20 13:10:00,60.99,61.03,60.96,60.98,53705.0,58.7213,58.7598,58.6924,58.7117,53705.0
2016-12-20 13:20:00,60.98,61.02,60.95,61.02,26523.0,58.7117,58.7502,58.6828,58.7502,26523.0
2016-12-20 13:30:00,61.02,61.03,60.95,60.98,13513.0,58.7502,58.7598,58.6828,58.7117,13513.0
2016-12-20 13:40:00,60.98,61.07,60.97,61.07,12757.0,58.7117,58.7984,58.7021,58.7984,12757.0
2016-12-20 13:50:00,61.07,61.13,61.06,61.12,13397.0,58.7984,58.8561,58.7887,58.8465,13397.0
2016-12-20 14:00:00,61.12,61.12,60.98,61.01,12810.0,58.8465,58.8465,58.7117,58.7406,12810.0
2016-12-20 14:10:00,61.01,61.03,60.99,61.03,14643.0,58.7406,58.7598,58.7213,58.7598,14643.0
2016-12-20 14:20:00,61.04,61.06,61.01,61.03,15880.0,58.7695,58.7887,58.7406,58.7598,15880.0
2016-12-20 14:30:00,61.02,61.07,61.0,61.06,16705.0,58.7502,58.7984,58.731,58.7887,16705.0
2016-12-20 14:40:00,61.06,61.08,61.01,61.02,15648.0,58.7887,58.808,58.7406,58.7502,15648.0
2016-12-20 14:50:00,61.01,61.1,61.01,61.09,29088.0,58.7406,58.8272,58.7406,58.8176,29088.0
2016-12-20 15:00:00,61.09,61.09,61.0,61.04,23226.0,58.8176,58.8176,58.731,58.7695,23226.0
2016-12-20 15:10:00,61.04,61.09,61.0,61.05,28340.0,58.7695,58.8176,58.731,58.7791,28340.0
2016-12-20 15:20:00,61.05,61.09,60.99,61.09,31213.0,58.7791,58.8176,58.7213,58.8176,31213.0
2016-12-20 15:30:00,61.1,61.15,61.04,61.04,37062.0,58.8272,58.8754,58.7695,58.7695,37062.0
2016-12-20 15:40:00,61.05,61.09,61.0,61.01,210299.0,58.7791,58.8176,58.731,58.7406,210299.0
2016-12-20 15:50:00,61.01,61.15,61.0,61.13,261019.0,58.7406,58.8754,58.731,58.8561,261019.0
2016-12-21 09:30:00,61.07,61.44,61.07,61.34,50323.0,58.7984,59.1546,58.7984,59.0583,50323.0
2016-12-21 09:40:00,61.34,61.34,61.1,61.23,31267.0,59.0583,59.0583,58.8272,58.9524,31267.0
2016-12-21 09:50:00,61.26,61.32,61.22,61.24,35762.0,58.9813,59.0391,58.9428,58.962,35762.0
2016-12-21 10:00:00,61.25,61.43,61.25,61.35,27160.0,58.9717,59.145,58.9717,59.0679,27160.0
2016-12-21 10:10:00,61.35,61.41,61.28,61.31,32952.0,59.0679,59.1257,59.0005,59.0294,32952.0
2016-12-21 10:20:00,61.31,61.34,61.19,61.22,14380.0,59.0294,59.0583,58.9139,58.9428,14380.0
2016-12-21 10:30:00,61.22,61.36,61.22,61.3,16105.0,58.9428,59.0776,58.9428,59.0198,16105.0
2016-12-21 10:40:00,61.3,61.37,61.29,61.33,17673.0,59.0198,59.0872,59.0102,59.0487,17673.0
2016-12-21 10:50:00,61.33,61.35,61.27,61.28,18124.0,59.0487,59.0679,58.9909,59.0005,18124.0
2016-12-21 11:00:00,61.28,61.29,61.19,61.26,28460.0,59.0005,59.0102,58.9139,58.9813,28460.0
2016-12-21 11:10:00,61.26,61.4,61.26,61.3,23117.0,58.9813,59.1161,58.9813,59.0198,23117.0
2016-12-21 11:20:00,61.29,61.41,61.24,61.38,30065.0,59.0102,59.1257,58.962,59.0968,30065.0
2016-12-21 11:30:00,61.39,61.47,61.35,61.4,20682.0,59.1064,59.1835,59.0679,59.1161,20682.0
2016-12-21 11:40:00,61.39,61.42,61.34,61.4,25166.0,59.1064,59.1353,59.0583,59.1161,25166.0
2016-12-21 11:50:00,61.4,61.41,61.35,61.38,19056.0,59.1161,59.1257,59.0679,59.0968,19056.0
2016-12-21 12:00:00,61.39,61.43,61.38,61.42,30067.0,59.1064,59.145,59.0968,59.1353,30067.0
2016-12-21 12:10:00,61.43,61.46,61.41,61.45,17449.0,59.145,59.1738,59.1257,59.1642,17449.0
2016-12-21 12:20:00,61.45,61.49,61.45,61.45,28070.0,59.1642,59.2027,59.1642,59.1642,28070.0
2016-12-21 12:30:00,61.45,61.46,61.39,61.42,21778.0,59.1642,59.1738,59.1064,59.1353,21778.0
2016-12-21 12:40:00,61.42,61.5,61.42,61.49,23090.0,59.1353,59.2124,59.1353,59.2027,23090.0
2016-12-21 12:50:00,61.49,61.54,61.48,61.49,20745.0,59.2027,59.2509,59.1931,59.2027,20745.0
2016-12-21 13:00:00,61.5,61.52,61.46,61.5,18695.0,59.2124,59.2316,59.1738,59.2124,18695.0
2016-12-21 13:10:00,61.5,61.53,61.42,61.42,41517.0,59.2124,59.2412,59.1353,59.1353,41517.0
2016-12-21 13:20:00,61.43,61.47,61.39,61.4,18932.0,59.145,59.1835,59.1064,59.1161,18932.0
2016-12-21 13:30:00,61.4,61.4,61.32,61.38,18566.0,59.1161,59.1161,59.0391,59.0968,18566.0
2016-12-21 13:40:00,61.37,61.42,61.37,61.39,23786.0,59.0872,59.1353,59.0872,59.1064,23786.0
2016-12-21 13:50:00,61.39,61.39,61.31,61.32,18981.0,59.1064,59.1064,59.0294,59.0391,18981.0
2016-12-21 14:00:00,61.32,61.39,61.32,61.39,17290.0,59.0391,59.1064,59.0391,59.1064,17290.0
2016-12-21 14:10:00,61.38,61.43,61.38,61.41,17133.0,59.0968,59.145,59.0968,59.1257,17133.0
2016-12-21 14:20:00,61.4,61.43,61.37,61.39,18380.0,59.1161,59.145,59.0872,59.1064,18380.0
2016-12-21 14:30:00,61.4,61.44,61.36,61.36,17491.0,59.1161,59.1546,59.0776,59.0776,17491.0
2016-12-21 14:40:00,61.35,61.41,61.35,61.41,25113.0,59.0679,59.1257,59.0679,59.1257,25113.0
2016-12-21 14:50:00,61.41,61.45,61.4,61.44,16752.0,59.1257,59.1642,59.1161,59.1546,16752.0
2016-12-21 15:00:00,61.43,61.44,61.32,61.36,35082.0,59.145,59.1546,59.0391,59.0776,35082.0
2016-12-21 15:10:00,61.36,61.39,61.31,61.37,71580.0,59.0776,59.1064,59.0294,59.0872,71580.0
2016-12-21 15:20:00,61.37,61.43,61.33,61.36,58695.0,59.0872,59.145,59.0487,59.0776,58695.0
2016-12-21 15:30:00,61.35,61.36,61.22,61.26,45259.0,59.0679,59.0776,58.9428,58.9813,45259.0
2016-12-21 15:40:00,61.26,61.3,61.22,61.24,74836.0,58.9813,59.0198,58.9428,58.962,74836.0
2016-12-21 15:50:00,61.24,61.25,61.13,61.14,97372.0,58.962,58.9717,58.8561,58.8657,97372.0
2016-12-22 09:30:00,61.07,61.21,60.86,61.11,16314.0,58.7984,58.9331,58.5962,58.8369,16314.0
2016-12-22 09:40:00,61.09,61.1,60.97,61.09,16321.0,58.8176,58.8272,58.7021,58.8176,16321.0
2016-12-22 09:50:00,61.09,61.15,61.05,61.05,11519.0,58.8176,58.8754,58.7791,58.7791,11519.0
2016-12-22 10:00:00,61.04,61.06,60.92,60.96,6900.0,58.7695,58.7887,58.6539,58.6924,6900.0
2016-12-22 10:10:00,60.95,61.19,60.93,61.18,11989.0,58.6828,58.9139,58.6636,58.9043,11989.0
2016-12-22 10:20:00,61.2,61.32,61.19,61.28,12088.0,58.9235,59.0391,58.9139,59.0005,12088.0
2016-12-22 10:30:00,61.26,61.29,61.21,61.27,19132.0,58.9813,59.0102,58.9331,58.9909,19132.0
2016-12-22 10:40:00,61.28,61.33,61.25,61.25,16380.0,59.0005,59.0487,58.9717,58.9717,16380.0
2016-12-22 10:50:00,61.25,61.25,61.14,61.17,10156.0,58.9717,58.9717,58.8657,58.8946,10156.0
2016-12-22 11:00:00,61.17,61.27,61.17,61.23,25010.0,58.8946,58.9909,58.8946,58.9524,25010.0
2016-12-22 11:10:00,61.21,61.21,61.12,61.2,18686.0,58.9331,58.9331,58.8465,58.9235,18686.0
2016-12-22 11:20:00,61.2,61.35,61.2,61.34,21289.0,58.9235,59.0679,58.9235,59.0583,21289.0
2016-12-22 11:30:00,61.34,61.34,61.2,61.24,19498.0,59.0583,59.0583,58.9235,58.962,19498.0
2016-12-22 11:40:00,61.25,61.27,61.23,61.27,24232.0,58.9717,58.9909,58.9524,58.9909,24232.0
2016-12-22 11:50:00,61.28,61.33,61.28,61.29,10629.0,59.0005,59.0487,59.0005,59.0102,10629.0
2016-12-22 12:00:00,61.29,61.31,61.2,61.2,13976.0,59.0102,59.0294,58.9235,58.9235,13976.0
2016-12-22 12:10:00,61.19,61.25,61.19,61.24,11725.0,58.9139,58.9717,58.9139,58.962,11725.0
2016-12-22 12:20:00,61.25,61.33,61.24,61.32,11926.0,58.9717,59.0487,58.962,59.0391,11926.0
2016-12-22 12:30:00,61.32,61.36,61.29,61.36,12307.0,59.0391,59.0776,59.0102,59.0776,12307.0
2016-12-22 12:40:00,61.36,61.36,61.3,61.33,8197.0,59.0776,59.0776,59.0198,59.0487,8197.0
2016-12-22 12:50:00,61.33,61.35,61.23,61.24,8752.0,59.0487,59.0679,58.9524,58.962,8752.0
2016-12-22 13:00:00,61.22,61.22,61.14,61.17,11796.0,58.9428,58.9428,58.8657,58.8946,11796.0
2016-12-22 13:10:00,61.16,61.16,61.11,61.12,11910.0,58.885,58.885,58.8369,58.8465,11910.0
2016-12-22 13:20:00,61.13,61.13,61.09,61.11,9500.0,58.8561,58.8561,58.8176,58.8369,9500.0
2016-12-22 13:30:00,61.11,61.11,61.04,61.08,11797.0,58.8369,58.8369,58.7695,58.808,11797.0
2016-12-22 13:40:00,61.08,61.18,61.07,61.17,12179.0,58.808,58.9043,58.7984,58.8946,12179.0
2016-12-22 13:50:00,61.18,61.18,61.14,61.16,20741.0,58.9043,58.9043,58.8657,58.885,20741.0
2016-12-22 14:00:00,61.15,61.21,61.14,61.21,7768.0,58.8754,58.9331,58.8657,58.9331,7768.0
2016-12-22 14:10:00,61.21,61.26,61.2,61.23,16317.0,58.9331,58.9813,58.9235,58.9524,16317.0
2016-12-22 14:20:00,61.22,61.27,61.22,61.27,11813.0,58.9428,58.9909,58.9428,58.9909,11813.0
2016-12-22 14:30:00,61.27,61.31,61.26,61.29,11540.0,58.9909,59.0294,58.9813,59.0102,11540.0
2016-12-22 14:40:00,61.29,61.3,61.27,61.29,6712.0,59.0102,59.0198,58.9909,59.0102,6712.0
2016-12-22 14:50:00,61.29,61.31,61.27,61.31,11203.0,59.0102,59.0294,58.9909,59.0294,11203.0
2016-12-22 15:00:00,61.31,61.31,61.25,61.27,15523.0,59.0294,59.0294,58.9717,58.9909,15523.0
2016-12-22 15:10:00,61.27,61.31,61.26,61.27,14860.0,58.9909,59.0294,58.9813,58.9909,14860.0
2016-12-22 15:20:00,61.26,61.28,61.21,61.28,18026.0,58.9813,59.0005,58.9331,59.0005,18026.0
2016-12-22 15:30:00,61.29,61.33,61.17,61.2,40084.0,59.0102,59.0487,58.8946,58.9235,40084.0
2016-12-22 15:40:00,61.21,61.24,61.19,61.22,46741.0,58.9331,58.962,58.9139,58.9428,46741.0
2016-12-22 15:50:00,61.22,61.29,61.22,61.27,80649.0,58.9428,59.0102,58.9428,58.9909,80649.0
2016-12-23 09:30:00,61.39,61.39,61.0,61.14,21256.0,59.1064,59.1064,58.731,58.8657,21256.0
2016-12-23 09:40:00,61.12,61.29,61.11,61.24,12503.0,58.8465,59.0102,58.8369,58.962,12503.0
2016-12-23 09:50:00,61.22,61.27,61.12,61.2,5498.0,58.9428,58.9909,58.8465,58.9235,5498.0
2016-12-23 10:00:00,61.18,61.25,61.1,61.2,11698.0,58.9043,58.9717,58.8272,58.9235,11698.0
2016-12-23 10:10:00,61.19,61.52,61.19,61.44,22355.0,58.9139,59.2316,58.9139,59.1546,22355.0
2016-12-23 10:20:00,61.45,61.46,61.25,61.3,8911.0,59.1642,59.1738,58.9717,59.0198,8911.0
2016-12-23 10:30:00,61.31,61.36,61.26,61.3,18593.0,59.0294,59.0776,58.9813,59.0198,18593.0
2016-12-23 10:40:00,61.29,61.29,61.2,61.2,12569.0,59.0102,59.0102,58.9235,58.9235,12569.0
2016-12-23 10:50:00,61.2,61.26,61.13,61.26,11159.0,58.9235,58.9813,58.8561,58.9813,11159.0
2016-12-23 11:00:00,61.26,61.3,61.22,61.27,11053.0,58.9813,59.0198,58.9428,58.9909,11053.0
2016-12-23 11:10:00,61.27,61.33,61.25,61.3,12185.0,58.9909,59.0487,58.9717,59.0198,12185.0
2016-12-23 11:20:00,61.31,61.36,61.26,61.3,13818.0,59.0294,59.0776,58.9813,59.0198,13818.0
2016-12-23 11:30:00,61.32,61.33,61.29,61.31,8015.0,59.0391,59.0487,59.0102,59.0294,8015.0
2016-12-23 11:40:00,61.3,61.3,61.23,61.24,5612.0,59.0198,59.0198,58.9524,58.962,5612.0
2016-12-23 11:50:00,61.24,61.24,61.18,61.24,4900.0,58.962,58.962,58.9043,58.962,4900.0
2016-12-23 12:00:00,61.23,61.23,61.12,61.13,6321.0,58.9524,58.9524,58.8465,58.8561,6321.0
2016-12-23 12:10:00,61.13,61.18,61.12,61.16,7560.0,58.8561,58.9043,58.8465,58.885,7560.0
2016-12-23 12:20:00,61.16,61.19,61.09,61.11,15678.0,58.885,58.9139,58.8176,58.8369,15678.0
2016-12-23 12:30:00,61.1,61.14,61.1,61.13,5088.0,58.8272,58.8657,58.8272,58.8561,5088.0
2016-12-23 12:40:00,61.14,61.18,61.11,61.11,9300.0,58.8657,58.9043,58.8369,58.8369,9300.0
2016-12-23 12:50:00,61.11,61.11,61.05,61.07,6225.0,58.8369,58.8369,58.7791,58.7984,6225.0
2016-12-23 13:00:00,61.07,61.07,61.01,61.03,9378.0,58.7984,58.7984,58.7406,58.7598,9378.0
2016-12-23 13:10:00,61.05,61.05,60.97,60.99,9702.0,58.7791,58.7791,58.7021,58.7213,9702.0
2016-12-23 13:20:00,61.0,61.05,60.99,61.03,5632.0,58.731,58.7791,58.7213,58.7598,5632.0
2016-12-23 13:30:00,61.03,61.09,61.01,61.09,8044.0,58.7598,58.8176,58.7406,58.8176,8044.0
2016-12-23 13:40:00,61.09,61.1,61.04,61.1,6162.0,58.8176,58.8272,58.7695,58.8272,6162.0
2016-12-23 13:50:00,61.1,61.15,61.08,61.12,6810.0,58.8272,58.8754,58.808,58.8465,6810.0
2016-12-23 14:00:00,61.11,61.13,61.04,61.09,10446.0,58.8369,58.8561,58.7695,58.8176,10446.0
2016-12-23 14:10:00,61.09,61.11,61.06,61.07,8643.0,58.8176,58.8369,58.7887,58.7984,8643.0
2016-12-23 14:20:00,61.08,61.09,61.01,61.02,13180.0,58.808,58.8176,58.7406,58.7502,13180.0
2016-12-23 14:30:00,61.03,61.1,61.01,61.1,8517.0,58.7598,58.8272,58.7406,58.8272,8517.0
2016-12-23 14:40:00,61.09,61.12,61.08,61.11,10706.0,58.8176,58.8465,58.808,58.8369,10706.0
2016-12-23 14:50:00,61.12,61.16,61.11,61.16,9826.0,58.8465,58.885,58.8369,58.885,9826.0
2016-12-23 15:00:00,61.17,61.23,61.17,61.22,11570.0,58.8946,58.9524,58.8946,58.9428,11570.0
2016-12-23 15:10:00,61.23,61.28,61.19,61.21,14015.0,58.9524,59.0005,58.9139,58.9331,14015.0
2016-12-23 15:20:00,61.21,61.21,61.13,61.13,11802.0,58.9331,58.9331,58.8561,58.8561,11802.0
2016-12-23 15:30:00,61.12,61.13,61.08,61.09,16469.0,58.8465,58.8561,58.808,58.8176,16469.0
2016-12-23 15:40:00,61.09,61.19,61.09,61.13,32597.0,58.8176,58.9139,58.8176,58.8561,32597.0
2016-12-23 15:50:00,61.14,61.2,61.14,61.19,49664.0,58.8657,58.9235,58.8657,58.9139,49664.0
2016-12-27 09:30:00,60.86,61.26,60.74,60.8,42192.0,58.5962,58.9813,58.4806,58.5384,42192.0
2016-12-27 09:40:00,60.81,60.88,60.76,60.82,20421.0,58.548,58.6154,58.4999,58.5576,20421.0
2016-12-27 09:50:00,60.78,60.81,60.66,60.81,21534.0,58.5191,58.548,58.4036,58.548,21534.0
2016-12-27 10:00:00,60.81,60.84,60.71,60.79,11936.0,58.548,58.5769,58.4517,58.5288,11936.0
2016-12-27 10:10:00,60.79,60.92,60.75,60.89,16072.0,58.5288,58.6539,58.4903,58.625,16072.0
2016-12-27 10:20:00,60.88,61.0,60.81,60.92,17569.0,58.6154,58.731,58.548,58.6539,17569.0
2016-12-27 10:30:00,60.92,60.94,60.87,60.94,25987.0,58.6539,58.6732,58.6058,58.6732,25987.0
2016-12-27 10:40:00,60.95,61.0,60.94,61.0,16363.0,58.6828,58.731,58.6732,58.731,16363.0
2016-12-27 10:50:00,60.99,61.02,60.96,61.01,31614.0,58.7213,58.7502,58.6924,58.7406,31614.0
2016-12-27 11:00:00,61.01,61.03,61.0,61.01,8694.0,58.7406,58.7598,58.731,58.7406,8694.0
2016-12-27 11:10:00,61.01,61.04,60.99,61.01,12300.0,58.7406,58.7695,58.7213,58.7406,12300.0
2016-12-27 11:20:00,61.0,61.02,60.99,61.01,10576.0,58.731,58.7502,58.7213,58.7406,10576.0
2016-12-27 11:30:00,61.0,61.02,60.97,61.0,28245.0,58.731,58.7502,58.7021,58.731,28245.0
2016-12-27 11:40:00,61.0,61.02,60.98,60.98,12123.0,58.731,58.7502,58.7117,58.7117,12123.0
2016-12-27 11:50:00,60.98,61.04,60.96,60.98,10805.0,58.7117,58.7695,58.6924,58.7117,10805.0
2016-12-27 12:00:00,60.97,61.04,60.93,61.01,9418.0,58.7021,58.7695,58.6636,58.7406,9418.0
2016-12-27 12:10:00,60.99,61.07,60.98,61.05,7549.0,58.7213,58.7984,58.7117,58.7791,7549.0
2016-12-27 12:20:00,61.05,61.08,61.01,61.03,7412.0,58.7791,58.808,58.7406,58.7598,7412.0
2016-12-27 12:30:00,61.03,61.07,61.02,61.06,15940.0,58.7598,58.7984,58.7502,58.7887,15940.0
2016-12-27 12:40:00,61.06,61.12,61.04,61.06,16101.0,58.7887,58.8465,58.7695,58.7887,16101.0
2016-12-27 12:50:00,61.05,61.1,61.05,61.08,11538.0,58.7791,58.8272,58.7791,58.808,11538.0
2016-12-27 13:00:00,61.08,61.12,61.07,61.1,9335.0,58.808,58.8465,58.7984,58.8272,9335.0
2016-12-27 13:10:00,61.11,61.16,61.1,61.15,10474.0,58.8369,58.885,58.8272,58.8754,10474.0
2016-12-27 13:20:00,61.14,61.22,61.13,61.19,17770.0,58.8657,58.9428,58.8561,58.9139,17770.0
2016-12-27 13:30:00,61.19,61.28,61.17,61.27,15973.0,58.9139,59.0005,58.8946,58.9909,15973.0
2016-12-27 13:40:00,61.27,61.29,61.15,61.17,10861.0,58.9909,59.0102,58.8754,58.8946,10861.0
2016-12-27 13:50:00,61.17,61.23,61.17,61.23,10161.0,58.8946,58.9524,58.8946,58.9524,10161.0
2016-12-27 14:00:00,61.22,61.25,61.16,61.24,11255.0,58.9428,58.9717,58.885,58.962,11255.0
2016-12-27 14:10:00,61.26,61.34,61.26,61.28,19331.0,58.9813,59.0583,58.9813,59.0005,19331.0
2016-12-27 14:20:00,61.27,61.28,61.23,61.25,11837.0,58.9909,59.0005,58.9524,58.9717,11837.0
2016-12-27 14:30:00,61.26,61.3,61.23,61.28,19730.0,58.9813,59.0198,58.9524,59.0005,19730.0
2016-12-27 14:40:00,61.29,61.32,61.26,61.29,13136.0,59.0102,59.0391,58.9813,59.0102,13136.0
2016-12-27 14:50:00,61.28,61.3,61.26,61.26,11633.0,59.0005,59.0198,58.9813,58.9813,11633.0
2016-12-27 15:00:00,61.26,61.29,61.25,61.26,13507.0,58.9813,59.0102,58.9717,58.9813,13507.0
2016-12-27 15:10:00,61.26,61.26,61.16,61.2,17066.0,58.9813,58.9813,58.885,58.9235,17066.0
2016-12-27 15:20:00,61.2,61.2,61.15,61.17,17054.0,58.9235,58.9235,58.8754,58.8946,17054.0
2016-12-27 15:30:00,61.17,61.18,61.12,61.15,28163.0,58.8946,58.9043,58.8465,58.8754,28163.0
2016-12-27 15:40:00,61.15,61.17,61.07,61.09,41314.0,58.8754,58.8946,58.7984,58.8176,41314.0
2016-12-27 15:50:00,61.1,61.18,61.1,61.18,59781.0,58.8272,58.9043,58.8272,58.9043,59781.0
2016-12-28 09:30:00,60.73,60.73,60.35,60.49,40006.0,58.9479,58.9479,58.579,58.7149,40006.0
2016-12-28 09:40:00,60.5,60.56,60.29,60.35,15323.0,58.7246,58.7829,58.5208,58.579,15323.0
2016-12-28 09:50:00,60.31,60.44,60.25,60.29,8838.0,58.5402,58.6664,58.482,58.5208,8838.0
2016-12-28 10:00:00,60.32,60.53,60.32,60.53,14505.0,58.5499,58.7537,58.5499,58.7537,14505.0
2016-12-28 10:10:00,60.53,60.53,60.45,60.48,13156.0,58.7537,58.7537,58.6761,58.7052,13156.0
2016-12-28 10:20:00,60.47,60.58,60.47,60.53,22455.0,58.6955,58.8023,58.6955,58.7537,22455.0
2016-12-28 10:30:00,60.52,60.54,60.48,60.49,24738.0,58.744,58.7635,58.7052,58.7149,24738.0
2016-12-28 10:40:00,60.48,60.56,60.48,60.54,18534.0,58.7052,58.7829,58.7052,58.7635,18534.0
2016-12-28 10:50:00,60.55,60.62,60.55,60.62,19346.0,58.7732,58.8411,58.7732,58.8411,19346.0
2016-12-28 11:00:00,60.63,60.67,60.52,60.54,13779.0,58.8508,58.8896,58.744,58.7635,13779.0
2016-12-28 11:10:00,60.54,60.61,60.5,60.5,15886.0,58.7635,58.8314,58.7246,58.7246,15886.0
2016-12-28 11:20:00,60.5,60.59,60.47,60.59,15996.0,58.7246,58.812,58.6955,58.812,15996.0
2016-12-28 11:30:00,60.57,60.58,60.5,60.54,14803.0,58.7926,58.8023,58.7246,58.7635,14803.0
2016-12-28 11:40:00,60.54,60.58,60.5,60.57,8435.0,58.7635,58.8023,58.7246,58.7926,8435.0
2016-12-28 11:50:00,60.56,60.56,60.43,60.43,16158.0,58.7829,58.7829,58.6567,58.6567,16158.0
2016-12-28 12:00:00,60.43,60.43,60.32,60.32,17565.0,58.6567,58.6567,58.5499,58.5499,17565.0
2016-12-28 12:10:00,60.3,60.31,60.21,60.26,17215.0,58.5305,58.5402,58.4431,58.4917,17215.0
2016-12-28 12:20:00,60.25,60.27,60.22,60.26,5419.0,58.482,58.5014,58.4528,58.4917,5419.0
2016-12-28 12:30:00,60.24,60.25,60.19,60.21,8293.0,58.4723,58.482,58.4237,58.4431,8293.0
2016-12-28 12:40:00,60.21,60.22,60.1,60.22,19021.0,58.4431,58.4528,58.3364,58.4528,19021.0
2016-12-28 12:50:00,60.22,60.31,60.21,60.27,10390.0,58.4528,58.5402,58.4431,58.5014,10390.0
2016-12-28 13:00:00,60.26,60.33,60.26,60.32,7595.0,58.4917,58.5596,58.4917,58.5499,7595.0
2016-12-28 13:10:00,60.32,60.36,60.31,60.34,11547.0,58.5499,58.5887,58.5402,58.5693,11547.0
2016-12-28 13:20:00,60.35,60.35,60.3,60.34,8635.0,58.579,58.579,58.5305,58.5693,8635.0
2016-12-28 13:30:00,60.33,60.33,60.3,60.31,10052.0,58.5596,58.5596,58.5305,58.5402,10052.0
2016-12-28 13:40:00,60.29,60.3,60.24,60.26,8798.0,58.5208,58.5305,58.4723,58.4917,8798.0
2016-12-28 13:50:00,60.26,60.29,60.24,60.25,11734.0,58.4917,58.5208,58.4723,58.482,11734.0
2016-12-28 14:00:00,60.25,60.32,60.25,60.32,11057.0,58.482,58.5499,58.482,58.5499,11057.0
2016-12-28 14:10:00,60.31,60.31,60.24,60.25,17090.0,58.5402,58.5402,58.4723,58.482,17090.0
2016-12-28 14:20:00,60.25,60.26,60.23,60.23,9074.0,58.482,58.4917,58.4625,58.4625,9074.0
2016-12-28 14:30:00,60.24,60.3,60.24,60.3,14456.0,58.4723,58.5305,58.4723,58.5305,14456.0
2016-12-28 14:40:00,60.29,60.31,60.25,60.25,9822.0,58.5208,58.5402,58.482,58.482,9822.0
2016-12-28 14:50:00,60.25,60.28,60.2,60.24,19177.0,58.482,58.5111,58.4334,58.4723,19177.0
2016-12-28 15:00:00,60.23,60.24,60.13,60.15,15026.0,58.4625,58.4723,58.3655,58.3849,15026.0
2016-12-28 15:10:00,60.14,60.16,60.09,60.09,13573.0,58.3752,58.3946,58.3267,58.3267,13573.0
2016-12-28 15:20:00,60.1,60.12,60.05,60.05,15892.0,58.3364,58.3558,58.2878,58.2878,15892.0
2016-12-28 15:30:00,60.05,60.13,60.01,60.12,25822.0,58.2878,58.3655,58.249,58.3558,25822.0
2016-12-28 15:40:00,60.12,60.13,60.03,60.08,37229.0,58.3558,58.3655,58.2684,58.3169,37229.0
2016-12-28 15:50:00,60.08,60.15,60.06,60.09,103118.0,58.3169,58.3849,58.2975,58.3267,103118.0
2016-12-29 09:30:00,60.25,60.3,60.12,60.19,22087.0,58.482,58.5305,58.3558,58.4237,22087.0
2016-12-29 09:40:00,60.23,60.43,60.18,60.41,10998.0,58.4625,58.6567,58.414,58.6373,10998.0
2016-12-29 09:50:00,60.44,60.5,60.4,60.41,14684.0,58.6664,58.7246,58.6276,58.6373,14684.0
2016-12-29 10:00:00,60.41,60.48,60.27,60.37,19519.0,58.6373,58.7052,58.5014,58.5984,19519.0
2016-12-29 10:10:00,60.35,60.47,60.34,60.47,8448.0,58.579,58.6955,58.5693,58.6955,8448.0
2016-12-29 10:20:00,60.46,60.54,60.44,60.49,17305.0,58.6858,58.7635,58.6664,58.7149,17305.0
2016-12-29 10:30:00,60.46,60.54,60.45,60.54,22565.0,58.6858,58.7635,58.6761,58.7635,22565.0
2016-12-29 10:40:00,60.54,60.65,60.52,60.63,28257.0,58.7635,58.8702,58.744,58.8508,28257.0
2016-12-29 10:50:00,60.63,60.78,60.63,60.73,26931.0,58.8508,58.9964,58.8508,58.9479,26931.0
2016-12-29 11:00:00,60.73,60.76,60.67,60.71,31947.0,58.9479,58.977,58.8896,58.9285,31947.0
2016-12-29 11:10:00,60.71,60.73,60.67,60.7,23764.0,58.9285,58.9479,58.8896,58.9188,23764.0
2016-12-29 11:20:00,60.69,60.76,60.68,60.76,14680.0,58.909,58.977,58.8993,58.977,14680.0
2016-12-29 11:30:00,60.76,60.84,60.76,60.83,21318.0,58.977,59.0546,58.977,59.0449,21318.0
2016-12-29 11:40:00,60.83,60.85,60.81,60.81,15417.0,59.0449,59.0644,59.0255,59.0255,15417.0
2016-12-29 11:50:00,60.8,60.9,60.79,60.9,20466.0,59.0158,59.1129,59.0061,59.1129,20466.0
2016-12-29 12:00:00,60.9,60.94,60.86,60.89,16577.0,59.1129,59.1517,59.0741,59.1032,16577.0
2016-12-29 12:10:00,60.89,60.94,60.87,60.9,12481.0,59.1032,59.1517,59.0838,59.1129,12481.0
2016-12-29 12:20:00,60.92,60.96,60.88,60.96,11910.0,59.1323,59.1711,59.0935,59.1711,11910.0
2016-12-29 12:30:00,60.95,60.99,60.92,60.97,24160.0,59.1614,59.2002,59.1323,59.1808,24160.0
2016-12-29 12:40:00,60.98,60.99,60.94,60.98,15947.0,59.1905,59.2002,59.1517,59.1905,15947.0
2016-12-29 12:50:00,60.97,61.05,60.95,61.05,22207.0,59.1808,59.2585,59.1614,59.2585,22207.0
2016-12-29 13:00:00,61.06,61.1,61.04,61.06,15320.0,59.2682,59.307,59.2488,59.2682,15320.0
2016-12-29 13:10:00,61.06,61.13,61.05,61.11,14300.0,59.2682,59.3361,59.2585,59.3167,14300.0
2016-12-29 13:20:00,61.11,61.12,61.02,61.03,10082.0,59.3167,59.3264,59.2294,59.2391,10082.0
2016-12-29 13:30:00,61.03,61.06,61.0,61.05,16401.0,59.2391,59.2682,59.21,59.2585,16401.0
2016-12-29 13:40:00,61.07,61.12,61.05,61.1,12111.0,59.2779,59.3264,59.2585,59.307,12111.0
2016-12-29 13:50:00,61.1,61.16,61.09,61.14,10483.0,59.307,59.3653,59.2973,59.3458,10483.0
2016-12-29 14:00:00,61.14,61.15,61.07,61.07,15957.0,59.3458,59.3555,59.2779,59.2779,15957.0
2016-12-29 14:10:00,61.07,61.16,61.07,61.14,12657.0,59.2779,59.3653,59.2779,59.3458,12657.0
2016-12-29 14:20:00,61.13,61.14,61.08,61.1,7302.0,59.3361,59.3458,59.2876,59.307,7302.0
2016-12-29 14:30:00,61.11,61.21,61.11,61.19,13986.0,59.3167,59.4138,59.3167,59.3944,13986.0
2016-12-29 14:40:00,61.17,61.21,61.15,61.18,14667.0,59.375,59.4138,59.3555,59.3847,14667.0
2016-12-29 14:50:00,61.18,61.2,61.11,61.15,12077.0,59.3847,59.4041,59.3167,59.3555,12077.0
2016-12-29 15:00:00,61.15,61.16,61.06,61.11,14398.0,59.3555,59.3653,59.2682,59.3167,14398.0
2016-12-29 15:10:00,61.11,61.11,61.06,61.1,19815.0,59.3167,59.3167,59.2682,59.307,19815.0
2016-12-29 15:20:00,61.11,61.18,61.09,61.14,29385.0,59.3167,59.3847,59.2973,59.3458,29385.0
2016-12-29 15:30:00,61.14,61.16,61.05,61.06,29130.0,59.3458,59.3653,59.2585,59.2682,29130.0
2016-12-29 15:40:00,61.06,61.07,61.02,61.02,33996.0,59.2682,59.2779,59.2294,59.2294,33996.0
2016-12-29 15:50:00,61.02,61.1,61.02,61.1,99105.0,59.2294,59.307,59.2294,59.307,99105.0
2016-12-30 09:30:00,61.12,61.23,60.83,60.98,39391.0,59.3264,59.4332,59.0449,59.1905,39391.0
2016-12-30 09:40:00,61.01,61.02,60.79,60.91,17258.0,59.2197,59.2294,59.0061,59.1226,17258.0
2016-12-30 09:50:00,60.9,61.14,60.85,61.09,9695.0,59.1129,59.3458,59.0644,59.2973,9695.0
2016-12-30 10:00:00,61.05,61.12,60.88,61.03,11405.0,59.2585,59.3264,59.0935,59.2391,11405.0
2016-12-30 10:10:00,61.04,61.05,60.91,60.92,13822.0,59.2488,59.2585,59.1226,59.1323,13822.0
2016-12-30 10:20:00,60.94,61.02,60.91,60.96,6136.0,59.1517,59.2294,59.1226,59.1711,6136.0
2016-12-30 10:30:00,60.98,61.22,60.98,61.11,32518.0,59.1905,59.4235,59.1905,59.3167,32518.0
2016-12-30 10:40:00,61.12,61.12,60.94,60.96,29835.0,59.3264,59.3264,59.1517,59.1711,29835.0
2016-12-30 10:50:00,60.96,60.99,60.89,60.97,19799.0,59.1711,59.2002,59.1032,59.1808,19799.0
2016-12-30 11:00:00,60.96,60.96,60.89,60.89,21444.0,59.1711,59.1711,59.1032,59.1032,21444.0
2016-12-30 11:10:00,60.89,60.96,60.87,60.95,21566.0,59.1032,59.1711,59.0838,59.1614,21566.0
2016-12-30 11:20:00,60.95,60.99,60.92,60.98,17602.0,59.1614,59.2002,59.1323,59.1905,17602.0
2016-12-30 11:30:00,60.96,61.01,60.94,60.95,14422.0,59.1711,59.2197,59.1517,59.1614,14422.0
2016-12-30 11:40:00,60.94,61.02,60.91,61.01,15450.0,59.1517,59.2294,59.1226,59.2197,15450.0
2016-12-30 11:50:00,61.03,61.14,61.03,61.06,15825.0,59.2391,59.3458,59.2391,59.2682,15825.0
2016-12-30 12:00:00,61.06,61.12,60.99,61.12,16196.0,59.2682,59.3264,59.2002,59.3264,16196.0
2016-12-30 12:10:00,61.11,61.13,61.08,61.1,19269.0,59.3167,59.3361,59.2876,59.307,19269.0
2016-12-30 12:20:00,61.09,61.1,61.01,61.05,23414.0,59.2973,59.307,59.2197,59.2585,23414.0
2016-12-30 12:30:00,61.06,61.07,60.96,60.99,20960.0,59.2682,59.2779,59.1711,59.2002,20960.0
2016-12-30 12:40:00,60.99,61.01,60.97,61.0,9898.0,59.2002,59.2197,59.1808,59.21,9898.0
2016-12-30 12:50:00,60.99,60.99,60.91,60.96,13479.0,59.2002,59.2002,59.1226,59.1711,13479.0
2016-12-30 13:00:00,60.96,60.97,60.89,60.92,10516.0,59.1711,59.1808,59.1032,59.1323,10516.0
2016-12-30 13:10:00,60.92,61.03,60.92,61.03,8743.0,59.1323,59.2391,59.1323,59.2391,8743.0
2016-12-30 13:20:00,61.03,61.05,60.97,60.97,11206.0,59.2391,59.2585,59.1808,59.1808,11206.0
2016-12-30 13:30:00,60.98,60.98,60.92,60.93,9341.0,59.1905,59.1905,59.1323,59.142,9341.0
2016-12-30 13:40:00,60.92,60.98,60.92,60.97,9969.0,59.1323,59.1905,59.1323,59.1808,9969.0
2016-12-30 13:50:00,60.97,61.01,60.96,61.0,6249.0,59.1808,59.2197,59.1711,59.21,6249.0
2016-12-30 14:00:00,61.01,61.03,60.93,60.95,11646.0,59.2197,59.2391,59.142,59.1614,11646.0
2016-12-30 14:10:00,60.95,60.97,60.89,60.96,9152.0,59.1614,59.1808,59.1032,59.1711,9152.0
2016-12-30 14:20:00,60.95,60.95,60.9,60.91,14009.0,59.1614,59.1614,59.1129,59.1226,14009.0
2016-12-30 14:30:00,60.9,60.96,60.87,60.95,18995.0,59.1129,59.1711,59.0838,59.1614,18995.0
2016-12-30 14:40:00,60.94,60.94,60.84,60.84,14421.0,59.1517,59.1517,59.0546,59.0546,14421.0
2016-12-30 14:50:00,60.84,60.91,60.81,60.9,18097.0,59.0546,59.1226,59.0255,59.1129,18097.0
2016-12-30 15:00:00,60.9,60.91,60.86,60.87,12301.0,59.1129,59.1226,59.0741,59.0838,12301.0
2016-12-30 15:10:00,60.86,60.92,60.82,60.9,17115.0,59.0741,59.1323,59.0352,59.1129,17115.0
2016-12-30 15:20:00,60.89,60.95,60.87,60.94,25487.0,59.1032,59.1614,59.0838,59.1517,25487.0
2016-12-30 15:30:00,60.94,60.97,60.86,60.89,28099.0,59.1517,59.1808,59.0741,59.1032,28099.0
2016-12-30 15:40:00,60.88,60.89,60.55,60.56,90180.0,59.0935,59.1032,58.7732,58.7829,90180.0
2016-12-30 15:50:00,60.55,60.8,60.55,60.79,199188.0,58.7732,59.0158,58.7732,59.0061,199188.0
2017-01-03 09:30:00,60.81,60.82,60.25,60.39,52261.0,59.0255,59.0352,58.482,58.6179,52261.0
2017-01-03 09:40:00,60.4,60.44,60.11,60.21,39667.0,58.6276,58.6664,58.3461,58.4431,39667.0
2017-01-03 09:50:00,60.25,60.54,60.23,60.46,24294.0,58.482,58.7635,58.4625,58.6858,24294.0
2017-01-03 10:00:00,60.42,60.43,60.18,60.29,24502.0,58.647,58.6567,58.414,58.5208,24502.0
2017-01-03 10:10:00,60.25,60.4,60.25,60.38,25126.0,58.482,58.6276,58.482,58.6081,25126.0
2017-01-03 10:20:00,60.36,60.36,60.16,60.2,21453.0,58.5887,58.5887,58.3946,58.4334,21453.0
2017-01-03 10:30:00,60.21,60.28,60.14,60.17,51771.0,58.4431,58.5111,58.3752,58.4043,51771.0
2017-01-03 10:40:00,60.17,60.19,60.08,60.19,56362.0,58.4043,58.4237,58.3169,58.4237,56362.0
2017-01-03 10:50:00,60.2,60.4,60.19,60.29,56077.0,58.4334,58.6276,58.4237,58.5208,56077.0
2017-01-03 11:00:00,60.29,60.42,60.26,60.41,54660.0,58.5208,58.647,58.4917,58.6373,54660.0
2017-01-03 11:10:00,60.41,60.5,60.39,60.5,24517.0,58.6373,58.7246,58.6179,58.7246,24517.0
2017-01-03 11:20:00,60.51,60.58,60.39,60.42,34527.0,58.7343,58.8023,58.6179,58.647,34527.0
2017-01-03 11:30:00,60.41,60.46,60.31,60.33,30276.0,58.6373,58.6858,58.5402,58.5596,30276.0
2017-01-03 11:40:00,60.33,60.57,60.33,60.53,34374.0,58.5596,58.7926,58.5596,58.7537,34374.0
2017-01-03 11:50:00,60.54,60.57,60.37,60.44,19771.0,58.7635,58.7926,58.5984,58.6664,19771.0
2017-01-03 12:00:00,60.44,60.51,60.4,60.5,24986.0,58.6664,58.7343,58.6276,58.7246,24986.0
2017-01-03 12:10:00,60.51,60.56,60.46,60.51,18646.0,58.7343,58.7829,58.6858,58.7343,18646.0
2017-01-03 12:20:00,60.5,60.56,60.46,60.54,14664.0,58.7246,58.7829,58.6858,58.7635,14664.0
2017-01-03 12:30:00,60.55,60.59,60.53,60.54,12993.0,58.7732,58.812,58.7537,58.7635,12993.0
2017-01-03 12:40:00,60.54,60.56,60.49,60.56,21573.0,58.7635,58.7829,58.7149,58.7829,21573.0
2017-01-03 12:50:00,60.56,60.61,60.54,60.56,11982.0,58.7829,58.8314,58.7635,58.7829,11982.0
2017-01-03 13:00:00,60.56,60.62,60.5,60.56,16453.0,58.7829,58.8411,58.7246,58.7829,16453.0
2017-01-03 13:10:00,60.57,60.57,60.47,60.48,17465.0,58.7926,58.7926,58.6955,58.7052,17465.0
2017-01-03 13:20:00,60.47,60.47,60.39,60.4,23462.0,58.6955,58.6955,58.6179,58.6276,23462.0
2017-01-03 13:30:00,60.39,60.39,60.25,60.26,23622.0,58.6179,58.6179,58.482,58.4917,23622.0
2017-01-03 13:40:00,60.27,60.27,60.16,60.19,23723.0,58.5014,58.5014,58.3946,58.4237,23723.0
2017-01-03 13:50:00,60.18,60.25,60.17,60.18,22383.0,58.414,58.482,58.4043,58.414,22383.0
2017-01-03 14:00:00,60.18,60.32,60.17,60.28,21078.0,58.414,58.5499,58.4043,58.5111,21078.0
2017-01-03 14:10:00,60.29,60.33,60.26,60.26,20049.0,58.5208,58.5596,58.4917,58.4917,20049.0
2017-01-03 14:20:00,60.26,60.34,60.23,60.32,20978.0,58.4917,58.5693,58.4625,58.5499,20978.0
2017-01-03 14:30:00,60.31,60.36,60.27,60.31,32564.0,58.5402,58.5887,58.5014,58.5402,32564.0
2017-01-03 14:40:00,60.31,60.4,60.3,60.39,29001.0,58.5402,58.6276,58.5305,58.6179,29001.0
2017-01-03 14:50:00,60.38,60.38,60.28,60.28,39685.0,58.6081,58.6081,58.5111,58.5111,39685.0
2017-01-03 15:00:00,60.28,60.4,60.28,60.39,37500.0,58.5111,58.6276,58.5111,58.6179,37500.0
2017-01-03 15:10:00,60.4,60.4,60.27,60.28,23425.0,58.6276,58.6276,58.5014,58.5111,23425.0
2017-01-03 15:20:00,60.29,60.37,60.24,60.35,40566.0,58.5208,58.5984,58.4723,58.579,40566.0
2017-01-03 15:30:00,60.35,60.35,60.27,60.32,45371.0,58.579,58.579,58.5014,58.5499,45371.0
2017-01-03 15:40:00,60.32,60.36,60.25,60.36,68645.0,58.5499,58.5887,58.482,58.5887,68645.0
2017-01-03 15:50:00,60.36,60.4,60.31,60.36,127932.0,58.5887,58.6276,58.5402,58.5887,127932.0
2017-01-04 09:30:00,60.61,60.98,60.29,60.68,53062.0,58.8314,59.1905,58.5208,58.8993,53062.0
2017-01-04 09:40:00,60.7,60.72,60.59,60.65,23241.0,58.9188,58.9382,58.812,58.8702,23241.0
2017-01-04 09:50:00,60.68,60.79,60.57,60.65,23710.0,58.8993,59.0061,58.7926,58.8702,23710.0
2017-01-04 10:00:00,60.64,60.79,60.6,60.75,22614.0,58.8605,59.0061,58.8217,58.9673,22614.0
2017-01-04 10:10:00,60.76,60.86,60.73,60.78,34033.0,58.977,59.0741,58.9479,58.9964,34033.0
2017-01-04 10:20:00,60.77,60.78,60.69,60.77,15304.0,58.9867,58.9964,58.909,58.9867,15304.0
2017-01-04 10:30:00,60.78,60.8,60.71,60.77,39245.0,58.9964,59.0158,58.9285,58.9867,39245.0
2017-01-04 10:40:00,60.77,60.77,60.62,60.64,44990.0,58.9867,58.9867,58.8411,58.8605,44990.0
2017-01-04 10:50:00,60.64,60.69,60.57,60.63,40431.0,58.8605,58.909,58.7926,58.8508,40431.0
2017-01-04 11:00:00,60.62,60.65,60.57,60.65,63315.0,58.8411,58.8702,58.7926,58.8702,63315.0
2017-01-04 11:10:00,60.65,60.81,60.65,60.77,25549.0,58.8702,59.0255,58.8702,58.9867,25549.0
2017-01-04 11:20:00,60.77,60.77,60.69,60.75,23448.0,58.9867,58.9867,58.909,58.9673,23448.0
2017-01-04 11:30:00,60.75,60.76,60.69,60.7,14629.0,58.9673,58.977,58.909,58.9188,14629.0
2017-01-04 11:40:00,60.7,60.76,60.67,60.73,13390.0,58.9188,58.977,58.8896,58.9479,13390.0
2017-01-04 11:50:00,60.73,60.75,60.68,60.72,18149.0,58.9479,58.9673,58.8993,58.9382,18149.0
2017-01-04 12:00:00,60.72,60.73,60.64,60.65,19204.0,58.9382,58.9479,58.8605,58.8702,19204.0
2017-01-04 12:10:00,60.64,60.71,60.64,60.69,66898.0,58.8605,58.9285,58.8605,58.909,66898.0
2017-01-04 12:20:00,60.69,60.7,60.64,60.68,10669.0,58.909,58.9188,58.8605,58.8993,10669.0
2017-01-04 12:30:00,60.68,60.68,60.62,60.62,12939.0,58.8993,58.8993,58.8411,58.8411,12939.0
2017-01-04 12:40:00,60.62,60.62,60.58,60.59,7948.0,58.8411,58.8411,58.8023,58.812,7948.0
2017-01-04 12:50:00,60.58,60.59,60.51,60.53,31612.0,58.8023,58.812,58.7343,58.7537,31612.0
2017-01-04 13:00:00,60.53,60.54,60.41,60.44,32001.0,58.7537,58.7635,58.6373,58.6664,32001.0
2017-01-04 13:10:00,60.45,60.48,60.4,60.41,13373.0,58.6761,58.7052,58.6276,58.6373,13373.0
2017-01-04 13:20:00,60.41,60.46,60.4,60.46,14930.0,58.6373,58.6858,58.6276,58.6858,14930.0
2017-01-04 13:30:00,60.45,60.47,60.35,60.35,50711.0,58.6761,58.6955,58.579,58.579,50711.0
2017-01-04 13:40:00,60.36,60.37,60.25,60.29,26790.0,58.5887,58.5984,58.482,58.5208,26790.0
2017-01-04 13:50:00,60.28,60.39,60.27,60.27,27017.0,58.5111,58.6179,58.5014,58.5014,27017.0
2017-01-04 14:00:00,60.28,60.35,60.25,60.34,21161.0,58.5111,58.579,58.482,58.5693,21161.0
2017-01-04 14:10:00,60.34,60.43,60.34,60.39,28261.0,58.5693,58.6567,58.5693,58.6179,28261.0
2017-01-04 14:20:00,60.39,60.43,60.32,60.39,30140.0,58.6179,58.6567,58.5499,58.6179,30140.0
2017-01-04 14:30:00,60.39,60.4,60.34,60.37,28126.0,58.6179,58.6276,58.5693,58.5984,28126.0
2017-01-04 14:40:00,60.36,60.36,60.25,60.28,19006.0,58.5887,58.5887,58.482,58.5111,19006.0
2017-01-04 14:50:00,60.29,60.35,60.27,60.34,15192.0,58.5208,58.579,58.5014,58.5693,15192.0
2017-01-04 15:00:00,60.33,60.43,60.33,60.42,18396.0,58.5596,58.6567,58.5596,58.647,18396.0
2017-01-04 15:10:00,60.42,60.43,60.4,60.43,45727.0,58.647,58.6567,58.6276,58.6567,45727.0
2017-01-04 15:20:00,60.43,60.5,60.4,60.48,36946.0,58.6567,58.7246,58.6276,58.7052,36946.0
2017-01-04 15:30:00,60.48,60.58,60.43,60.57,34132.0,58.7052,58.8023,58.6567,58.7926,34132.0
2017-01-04 15:40:00,60.58,60.64,60.55,60.58,65067.0,58.8023,58.8605,58.7732,58.8023,65067.0
2017-01-04 15:50:00,60.58,60.6,60.54,60.57,100757.0,58.8023,58.8217,58.7635,58.7926,100757.0
2017-01-05 09:30:00,60.66,60.84,60.19,60.27,50353.0,58.8799,59.0546,58.4237,58.5014,50353.0
2017-01-05 09:40:00,60.29,60.34,60.19,60.22,43108.0,58.5208,58.5693,58.4237,58.4528,43108.0
2017-01-05 09:50:00,60.22,60.4,60.18,60.26,29112.0,58.4528,58.6276,58.414,58.4917,29112.0
2017-01-05 10:00:00,60.27,60.53,60.27,60.51,31804.0,58.5014,58.7537,58.5014,58.7343,31804.0
2017-01-05 10:10:00,60.52,60.54,60.39,60.49,30367.0,58.744,58.7635,58.6179,58.7149,30367.0
2017-01-05 10:20:00,60.48,60.6,60.48,60.58,81844.0,58.7052,58.8217,58.7052,58.8023,81844.0
2017-01-05 10:30:00,60.58,60.71,60.57,60.65,55915.0,58.8023,58.9285,58.7926,58.8702,55915.0
2017-01-05 10:40:00,60.65,60.82,60.63,60.81,56613.0,58.8702,59.0352,58.8508,59.0255,56613.0
2017-01-05 10:50:00,60.82,60.89,60.77,60.82,30867.0,59.0352,59.1032,58.9867,59.0352,30867.0
2017-01-05 11:00:00,60.82,60.89,60.78,60.89,34872.0,59.0352,59.1032,58.9964,59.1032,34872.0
2017-01-05 11:10:00,60.89,61.06,60.88,61.0,38084.0,59.1032,59.2682,59.0935,59.21,38084.0
2017-01-05 11:20:00,61.0,61.17,60.99,61.16,56667.0,59.21,59.375,59.2002,59.3653,56667.0
2017-01-05 11:30:00,61.16,61.33,61.14,61.33,125664.0,59.3653,59.5303,59.3458,59.5303,125664.0
2017-01-05 11:40:00,61.34,61.37,61.27,61.33,60663.0,59.54,59.5691,59.472,59.5303,60663.0
2017-01-05 11:50:00,61.34,61.39,61.32,61.35,62279.0,59.54,59.5885,59.5206,59.5497,62279.0
2017-01-05 12:00:00,61.35,61.35,61.29,61.33,42380.0,59.5497,59.5497,59.4914,59.5303,42380.0
2017-01-05 12:10:00,61.33,61.35,61.29,61.3,48876.0,59.5303,59.5497,59.4914,59.5011,48876.0
2017-01-05 12:20:00,61.29,61.31,61.25,61.3,39762.0,59.4914,59.5109,59.4526,59.5011,39762.0
2017-01-05 12:30:00,61.29,61.3,61.12,61.15,87008.0,59.4914,59.5011,59.3264,59.3555,87008.0
2017-01-05 12:40:00,61.14,61.17,61.0,61.03,63115.0,59.3458,59.375,59.21,59.2391,63115.0
2017-01-05 12:50:00,61.03,61.1,61.01,61.07,85605.0,59.2391,59.307,59.2197,59.2779,85605.0
2017-01-05 13:00:00,61.07,61.12,61.0,61.01,33947.0,59.2779,59.3264,59.21,59.2197,33947.0
2017-01-05 13:10:00,61.01,61.01,60.93,60.94,24530.0,59.2197,59.2197,59.142,59.1517,24530.0
2017-01-05 13:20:00,60.94,60.95,60.88,60.93,30514.0,59.1517,59.1614,59.0935,59.142,30514.0
2017-01-05 13:30:00,60.94,60.99,60.9,60.92,27319.0,59.1517,59.2002,59.1129,59.1323,27319.0
2017-01-05 13:40:00,60.93,60.97,60.9,60.96,361900.0,59.142,59.1808,59.1129,59.1711,361900.0
2017-01-05 13:50:00,60.96,61.06,60.95,60.98,75674.0,59.1711,59.2682,59.1614,59.1905,75674.0
2017-01-05 14:00:00,60.98,61.03,60.94,60.94,154506.0,59.1905,59.2391,59.1517,59.1517,154506.0
2017-01-05 14:10:00,60.94,60.96,60.8,60.81,152341.0,59.1517,59.1711,59.0158,59.0255,152341.0
2017-01-05 14:20:00,60.81,60.88,60.78,60.8,72733.0,59.0255,59.0935,58.9964,59.0158,72733.0
2017-01-05 14:30:00,60.8,60.84,60.7,60.72,72662.0,59.0158,59.0546,58.9188,58.9382,72662.0
2017-01-05 14:40:00,60.72,60.73,60.64,60.66,56693.0,58.9382,58.9479,58.8605,58.8799,56693.0
2017-01-05 14:50:00,60.66,60.69,60.62,60.62,59385.0,58.8799,58.909,58.8411,58.8411,59385.0
2017-01-05 15:00:00,60.62,60.78,60.61,60.65,69362.0,58.8411,58.9964,58.8314,58.8702,69362.0
2017-01-05 15:10:00,60.64,60.64,60.54,60.54,59442.0,58.8605,58.8605,58.7635,58.7635,59442.0
2017-01-05 15:20:00,60.55,60.56,60.44,60.44,112430.0,58.7732,58.7829,58.6664,58.6664,112430.0
2017-01-05 15:30:00,60.45,60.51,60.41,60.41,64560.0,58.6761,58.7343,58.6373,58.6373,64560.0
2017-01-05 15:40:00,60.41,60.54,60.39,60.48,143491.0,58.6373,58.7635,58.6179,58.7052,143491.0
2017-01-05 15:50:00,60.48,60.6,60.46,60.54,451531.0,58.7052,58.8217,58.6858,58.7635,451531.0
2017-01-06 09:30:00,60.34,60.52,60.13,60.42,107435.0,58.5693,58.744,58.3655,58.647,107435.0
2017-01-06 09:40:00,60.4,60.43,60.32,60.43,75044.0,58.6276,58.6567,58.5499,58.6567,75044.0
2017-01-06 09:50:00,60.4,60.62,60.38,60.58,24261.0,58.6276,58.8411,58.6081,58.8023,24261.0
2017-01-06 10:00:00,60.61,60.62,60.49,60.57,19016.0,58.8314,58.8411,58.7149,58.7926,19016.0
2017-01-06 10:10:00,60.57,60.74,60.51,60.72,92215.0,58.7926,58.9576,58.7343,58.9382,92215.0
2017-01-06 10:20:00,60.71,60.75,60.62,60.74,27183.0,58.9285,58.9673,58.8411,58.9576,27183.0
2017-01-06 10:30:00,60.73,60.87,60.71,60.73,48787.0,58.9479,59.0838,58.9285,58.9479,48787.0
2017-01-06 10:40:00,60.73,60.94,60.72,60.93,90488.0,58.9479,59.1517,58.9382,59.142,90488.0
2017-01-06 10:50:00,60.93,60.94,60.81,60.84,72891.0,59.142,59.1517,59.0255,59.0546,72891.0
2017-01-06 11:00:00,60.84,60.91,60.82,60.83,65406.0,59.0546,59.1226,59.0352,59.0449,65406.0
2017-01-06 11:10:00,60.83,60.86,60.77,60.77,48939.0,59.0449,59.0741,58.9867,58.9867,48939.0
2017-01-06 11:20:00,60.78,60.82,60.77,60.8,45354.0,58.9964,59.0352,58.9867,59.0158,45354.0
2017-01-06 11:30:00,60.8,60.95,60.77,60.95,92622.0,59.0158,59.1614,58.9867,59.1614,92622.0
2017-01-06 11:40:00,60.95,60.99,60.84,60.87,113277.0,59.1614,59.2002,59.0546,59.0838,113277.0
2017-01-06 11:50:00,60.87,60.88,60.83,60.87,64507.0,59.0838,59.0935,59.0449,59.0838,64507.0
2017-01-06 12:00:00,60.87,60.88,60.83,60.86,36502.0,59.0838,59.0935,59.0449,59.0741,36502.0
2017-01-06 12:10:00,60.85,61.05,60.84,61.04,110471.0,59.0644,59.2585,59.0546,59.2488,110471.0
2017-01-06 12:20:00,61.04,61.16,61.03,61.13,78793.0,59.2488,59.3653,59.2391,59.3361,78793.0
2017-01-06 12:30:00,61.14,61.15,61.09,61.09,43638.0,59.3458,59.3555,59.2973,59.2973,43638.0
2017-01-06 12:40:00,61.1,61.13,61.05,61.09,32828.0,59.307,59.3361,59.2585,59.2973,32828.0
2017-01-06 12:50:00,61.1,61.1,60.97,60.98,36934.0,59.307,59.307,59.1808,59.1905,36934.0
2017-01-06 13:00:00,60.98,60.99,60.86,60.87,32754.0,59.1905,59.2002,59.0741,59.0838,32754.0
2017-01-06 13:10:00,60.88,61.04,60.87,61.03,25841.0,59.0935,59.2488,59.0838,59.2391,25841.0
2017-01-06 13:20:00,61.03,61.15,61.02,61.15,26289.0,59.2391,59.3555,59.2294,59.3555,26289.0
2017-01-06 13:30:00,61.14,61.18,61.1,61.12,41071.0,59.3458,59.3847,59.307,59.3264,41071.0
2017-01-06 13:40:00,61.13,61.22,61.12,61.2,40511.0,59.3361,59.4235,59.3264,59.4041,40511.0
2017-01-06 13:50:00,61.21,61.21,61.04,61.04,61129.0,59.4138,59.4138,59.2488,59.2488,61129.0
2017-01-06 14:00:00,61.04,61.19,61.03,61.18,55060.0,59.2488,59.3944,59.2391,59.3847,55060.0
2017-01-06 14:10:00,61.19,61.24,61.16,61.19,52542.0,59.3944,59.4429,59.3653,59.3944,52542.0
2017-01-06 14:20:00,61.18,61.2,61.15,61.18,32400.0,59.3847,59.4041,59.3555,59.3847,32400.0
2017-01-06 14:30:00,61.18,61.22,61.14,61.16,37568.0,59.3847,59.4235,59.3458,59.3653,37568.0
2017-01-06 14:40:00,61.16,61.18,61.13,61.13,22342.0,59.3653,59.3847,59.3361,59.3361,22342.0
2017-01-06 14:50:00,61.14,61.23,61.12,61.15,31418.0,59.3458,59.4332,59.3264,59.3555,31418.0
2017-01-06 15:00:00,61.15,61.22,61.15,61.18,36773.0,59.3555,59.4235,59.3555,59.3847,36773.0
2017-01-06 15:10:00,61.19,61.27,61.14,61.16,43906.0,59.3944,59.472,59.3458,59.3653,43906.0
2017-01-06 15:20:00,61.16,61.19,61.13,61.14,57778.0,59.3653,59.3944,59.3361,59.3458,57778.0
2017-01-06 15:30:00,61.14,61.16,61.07,61.15,97937.0,59.3458,59.3653,59.2779,59.3555,97937.0
2017-01-06 15:40:00,61.16,61.34,61.15,61.32,155300.0,59.3653,59.54,59.3555,59.5206,155300.0
2017-01-06 15:50:00,61.32,61.35,61.21,61.25,254749.0,59.5206,59.5497,59.4138,59.4526,254749.0
2017-01-09 09:30:00,61.2,61.43,61.03,61.08,41125.0,59.4041,59.6273,59.2391,59.2876,41125.0
2017-01-09 09:40:00,61.11,61.11,60.89,60.96,47751.0,59.3167,59.3167,59.1032,59.1711,47751.0
2017-01-09 09:50:00,60.98,61.01,60.79,60.82,36764.0,59.1905,59.2197,59.0061,59.0352,36764.0
2017-01-09 10:00:00,60.82,61.04,60.77,60.96,28662.0,59.0352,59.2488,58.9867,59.1711,28662.0
2017-01-09 10:10:00,60.95,60.99,60.88,60.99,30460.0,59.1614,59.2002,59.0935,59.2002,30460.0
2017-01-09 10:20:00,60.98,61.0,60.81,60.87,35133.0,59.1905,59.21,59.0255,59.0838,35133.0
2017-01-09 10:30:00,60.84,60.93,60.79,60.89,47125.0,59.0546,59.142,59.0061,59.1032,47125.0
2017-01-09 10:40:00,60.89,61.0,60.84,60.98,53530.0,59.1032,59.21,59.0546,59.1905,53530.0
2017-01-09 10:50:00,60.98,61.02,60.89,61.0,49623.0,59.1905,59.2294,59.1032,59.21,49623.0
2017-01-09 11:00:00,61.0,61.0,60.8,60.82,24816.0,59.21,59.21,59.0158,59.0352,24816.0
2017-01-09 11:10:00,60.81,60.81,60.64,60.66,40921.0,59.0255,59.0255,58.8605,58.8799,40921.0
2017-01-09 11:20:00,60.67,60.7,60.55,60.56,52802.0,58.8896,58.9188,58.7732,58.7829,52802.0
2017-01-09 11:30:00,60.56,60.6,60.5,60.52,33205.0,58.7829,58.8217,58.7246,58.744,33205.0
2017-01-09 11:40:00,60.54,60.57,60.46,60.46,33523.0,58.7635,58.7926,58.6858,58.6858,33523.0
2017-01-09 11:50:00,60.47,60.53,60.46,60.51,33431.0,58.6955,58.7537,58.6858,58.7343,33431.0
2017-01-09 12:00:00,60.51,60.51,60.43,60.48,24685.0,58.7343,58.7343,58.6567,58.7052,24685.0
2017-01-09 12:10:00,60.48,60.48,60.43,60.44,32866.0,58.7052,58.7052,58.6567,58.6664,32866.0
2017-01-09 12:20:00,60.45,60.57,60.44,60.57,20878.0,58.6761,58.7926,58.6664,58.7926,20878.0
2017-01-09 12:30:00,60.58,60.58,60.47,60.53,35220.0,58.8023,58.8023,58.6955,58.7537,35220.0
2017-01-09 12:40:00,60.53,60.53,60.43,60.46,17026.0,58.7537,58.7537,58.6567,58.6858,17026.0
2017-01-09 12:50:00,60.46,60.49,60.43,60.47,15622.0,58.6858,58.7149,58.6567,58.6955,15622.0
2017-01-09 13:00:00,60.46,60.47,60.39,60.44,17499.0,58.6858,58.6955,58.6179,58.6664,17499.0
2017-01-09 13:10:00,60.43,60.47,60.43,60.46,16371.0,58.6567,58.6955,58.6567,58.6858,16371.0
2017-01-09 13:20:00,60.46,60.46,60.33,60.35,26642.0,58.6858,58.6858,58.5596,58.579,26642.0
2017-01-09 13:30:00,60.36,60.37,60.28,60.29,23320.0,58.5887,58.5984,58.5111,58.5208,23320.0
2017-01-09 13:40:00,60.3,60.31,60.23,60.28,19864.0,58.5305,58.5402,58.4625,58.5111,19864.0
2017-01-09 13:50:00,60.28,60.29,60.2,60.23,26609.0,58.5111,58.5208,58.4334,58.4625,26609.0
2017-01-09 14:00:00,60.23,60.35,60.22,60.32,25728.0,58.4625,58.579,58.4528,58.5499,25728.0
2017-01-09 14:10:00,60.32,60.35,60.26,60.35,39913.0,58.5499,58.579,58.4917,58.579,39913.0
2017-01-09 14:20:00,60.35,60.37,60.28,60.31,38705.0,58.579,58.5984,58.5111,58.5402,38705.0
2017-01-09 14:30:00,60.3,60.31,60.22,60.3,21112.0,58.5305,58.5402,58.4528,58.5305,21112.0
2017-01-09 14:40:00,60.3,60.35,60.27,60.34,24788.0,58.5305,58.579,58.5014,58.5693,24788.0
2017-01-09 14:50:00,60.34,60.37,60.28,60.37,31257.0,58.5693,58.5984,58.5111,58.5984,31257.0
2017-01-09 15:00:00,60.35,60.4,60.28,60.29,33720.0,58.579,58.6276,58.5111,58.5208,33720.0
2017-01-09 15:10:00,60.29,60.34,60.25,60.3,35485.0,58.5208,58.5693,58.482,58.5305,35485.0
2017-01-09 15:20:00,60.29,60.33,60.24,60.33,46977.0,58.5208,58.5596,58.4723,58.5596,46977.0
2017-01-09 15:30:00,60.32,60.37,60.27,60.36,55963.0,58.5499,58.5984,58.5014,58.5887,55963.0
2017-01-09 15:40:00,60.35,60.39,60.3,60.34,83409.0,58.579,58.6179,58.5305,58.5693,83409.0
2017-01-09 15:50:00,60.34,60.34,60.26,60.29,123112.0,58.5693,58.5693,58.4917,58.5208,123112.0
2017-01-10 09:30:00,60.33,60.48,60.0,60.17,47248.0,58.5596,58.7052,58.2393,58.4043,47248.0
2017-01-10 09:40:00,60.15,60.22,60.06,60.2,25847.0,58.3849,58.4528,58.2975,58.4334,25847.0
2017-01-10 09:50:00,60.19,60.24,60.02,60.16,18121.0,58.4237,58.4723,58.2587,58.3946,18121.0
2017-01-10 10:00:00,60.23,60.34,60.14,60.3,13055.0,58.4625,58.5693,58.3752,58.5305,13055.0
2017-01-10 10:10:00,60.31,60.31,60.14,60.17,12754.0,58.5402,58.5402,58.3752,58.4043,12754.0
2017-01-10 10:20:00,60.16,60.3,60.13,60.25,13862.0,58.3946,58.5305,58.3655,58.482,13862.0
2017-01-10 10:30:00,60.26,60.27,60.16,60.2,26586.0,58.4917,58.5014,58.3946,58.4334,26586.0
2017-01-10 10:40:00,60.2,60.29,60.17,60.28,24649.0,58.4334,58.5208,58.4043,58.5111,24649.0
2017-01-10 10:50:00,60.28,60.32,60.23,60.26,20026.0,58.5111,58.5499,58.4625,58.4917,20026.0
2017-01-10 11:00:00,60.26,60.27,60.17,60.19,25052.0,58.4917,58.5014,58.4043,58.4237,25052.0
2017-01-10 11:10:00,60.2,60.26,60.18,60.23,35963.0,58.4334,58.4917,58.414,58.4625,35963.0
2017-01-10 11:20:00,60.23,60.27,60.16,60.16,20938.0,58.4625,58.5014,58.3946,58.3946,20938.0
2017-01-10 11:30:00,60.16,60.2,60.13,60.19,19517.0,58.3946,58.4334,58.3655,58.4237,19517.0
2017-01-10 11:40:00,60.18,60.21,60.17,60.19,11730.0,58.414,58.4431,58.4043,58.4237,11730.0
2017-01-10 11:50:00,60.2,60.23,60.11,60.12,14857.0,58.4334,58.4625,58.3461,58.3558,14857.0
2017-01-10 12:00:00,60.13,60.15,60.07,60.08,26966.0,58.3655,58.3849,58.3072,58.3169,26966.0
2017-01-10 12:10:00,60.09,60.23,60.08,60.22,16951.0,58.3267,58.4625,58.3169,58.4528,16951.0
2017-01-10 12:20:00,60.23,60.26,60.16,60.21,68551.0,58.4625,58.4917,58.3946,58.4431,68551.0
2017-01-10 12:30:00,60.21,60.29,60.19,60.28,84706.0,58.4431,58.5208,58.4237,58.5111,84706.0
2017-01-10 12:40:00,60.28,60.3,60.19,60.2,27168.0,58.5111,58.5305,58.4237,58.4334,27168.0
2017-01-10 12:50:00,60.2,60.22,60.14,60.17,14200.0,58.4334,58.4528,58.3752,58.4043,14200.0
2017-01-10 13:00:00,60.19,60.2,60.09,60.09,15452.0,58.4237,58.4334,58.3267,58.3267,15452.0
2017-01-10 13:10:00,60.09,60.12,60.07,60.08,10932.0,58.3267,58.3558,58.3072,58.3169,10932.0
2017-01-10 13:20:00,60.09,60.16,60.06,60.16,9026.0,58.3267,58.3946,58.2975,58.3946,9026.0
2017-01-10 13:30:00,60.15,60.17,60.13,60.14,9024.0,58.3849,58.4043,58.3655,58.3752,9024.0
2017-01-10 13:40:00,60.12,60.16,60.1,60.14,20494.0,58.3558,58.3946,58.3364,58.3752,20494.0
2017-01-10 13:50:00,60.14,60.16,60.07,60.1,14042.0,58.3752,58.3946,58.3072,58.3364,14042.0
2017-01-10 14:00:00,60.09,60.09,60.03,60.04,27783.0,58.3267,58.3267,58.2684,58.2781,27783.0
2017-01-10 14:10:00,60.04,60.05,60.02,60.04,13758.0,58.2781,58.2878,58.2587,58.2781,13758.0
2017-01-10 14:20:00,60.03,60.03,59.89,59.91,31220.0,58.2684,58.2684,58.1325,58.1519,31220.0
2017-01-10 14:30:00,59.91,60.04,59.91,60.03,13654.0,58.1519,58.2781,58.1519,58.2684,13654.0
2017-01-10 14:40:00,60.02,60.06,59.98,60.03,19962.0,58.2587,58.2975,58.2199,58.2684,19962.0
2017-01-10 14:50:00,60.03,60.06,60.0,60.05,15855.0,58.2684,58.2975,58.2393,58.2878,15855.0
2017-01-10 15:00:00,60.05,60.1,60.05,60.1,14853.0,58.2878,58.3364,58.2878,58.3364,14853.0
2017-01-10 15:10:00,60.1,60.16,60.08,60.16,19334.0,58.3364,58.3946,58.3169,58.3946,19334.0
2017-01-10 15:20:00,60.16,60.19,60.14,60.17,24655.0,58.3946,58.4237,58.3752,58.4043,24655.0
2017-01-10 15:30:00,60.18,60.31,60.15,60.24,51928.0,58.414,58.5402,58.3849,58.4723,51928.0
2017-01-10 15:40:00,60.23,60.25,60.12,60.12,77494.0,58.4625,58.482,58.3558,58.3558,77494.0
2017-01-10 15:50:00,60.13,60.18,60.07,60.07,105578.0,58.3655,58.414,58.3072,58.3072,105578.0
2017-01-11 09:30:00,60.23,60.6,60.18,60.5,63391.0,58.4625,58.8217,58.414,58.7246,63391.0
2017-01-11 09:40:00,60.5,60.6,60.43,60.57,22186.0,58.7246,58.8217,58.6567,58.7926,22186.0
2017-01-11 09:50:00,60.54,60.6,60.49,60.5,14622.0,58.7635,58.8217,58.7149,58.7246,14622.0
2017-01-11 10:00:00,60.52,60.71,60.51,60.68,31178.0,58.744,58.9285,58.7343,58.8993,31178.0
2017-01-11 10:10:00,60.67,60.72,60.51,60.54,33978.0,58.8896,58.9382,58.7343,58.7635,33978.0
2017-01-11 10:20:00,60.53,60.59,60.51,60.55,26361.0,58.7537,58.812,58.7343,58.7732,26361.0
2017-01-11 10:30:00,60.55,60.58,60.46,60.52,28394.0,58.7732,58.8023,58.6858,58.744,28394.0
2017-01-11 10:40:00,60.5,60.52,60.43,60.48,65702.0,58.7246,58.744,58.6567,58.7052,65702.0
2017-01-11 10:50:00,60.48,60.52,60.44,60.51,29131.0,58.7052,58.744,58.6664,58.7343,29131.0
2017-01-11 11:00:00,60.51,60.62,60.5,60.61,32755.0,58.7343,58.8411,58.7246,58.8314,32755.0
2017-01-11 11:10:00,60.62,60.76,60.61,60.72,35777.0,58.8411,58.977,58.8314,58.9382,35777.0
2017-01-11 11:20:00,60.71,60.83,60.67,60.8,37692.0,58.9285,59.0449,58.8896,59.0158,37692.0
2017-01-11 11:30:00,60.8,60.88,60.74,60.8,23076.0,59.0158,59.0935,58.9576,59.0158,23076.0
2017-01-11 11:40:00,60.8,60.85,60.74,60.84,16915.0,59.0158,59.0644,58.9576,59.0546,16915.0
2017-01-11 11:50:00,60.83,60.89,60.8,60.85,27809.0,59.0449,59.1032,59.0158,59.0644,27809.0
2017-01-11 12:00:00,60.86,60.96,60.81,60.89,23647.0,59.0741,59.1711,59.0255,59.1032,23647.0
2017-01-11 12:10:00,60.88,60.93,60.82,60.89,26528.0,59.0935,59.142,59.0352,59.1032,26528.0
2017-01-11 12:20:00,60.89,60.89,60.81,60.88,16617.0,59.1032,59.1032,59.0255,59.0935,16617.0
2017-01-11 12:30:00,60.88,60.92,60.81,60.91,29041.0,59.0935,59.1323,59.0255,59.1226,29041.0
2017-01-11 12:40:00,60.9,60.9,60.75,60.78,65924.0,59.1129,59.1129,58.9673,58.9964,65924.0
2017-01-11 12:50:00,60.79,60.9,60.77,60.88,23107.0,59.0061,59.1129,58.9867,59.0935,23107.0
2017-01-11 13:00:00,60.88,60.94,60.83,60.9,108545.0,59.0935,59.1517,59.0449,59.1129,108545.0
2017-01-11 13:10:00,60.89,60.96,60.85,60.95,36625.0,59.1032,59.1711,59.0644,59.1614,36625.0
2017-01-11 13:20:00,60.96,61.0,60.91,60.98,90732.0,59.1711,59.21,59.1226,59.1905,90732.0
2017-01-11 13:30:00,60.98,61.09,60.88,61.06,48743.0,59.1905,59.2973,59.0935,59.2682,48743.0
2017-01-11 13:40:00,61.05,61.09,60.96,60.96,24040.0,59.2585,59.2973,59.1711,59.1711,24040.0
2017-01-11 13:50:00,60.95,60.98,60.91,60.92,38711.0,59.1614,59.1905,59.1226,59.1323,38711.0
2017-01-11 14:00:00,60.91,61.03,60.9,60.98,88243.0,59.1226,59.2391,59.1129,59.1905,88243.0
2017-01-11 14:10:00,60.99,61.02,60.88,60.89,75308.0,59.2002,59.2294,59.0935,59.1032,75308.0
2017-01-11 14:20:00,60.88,60.95,60.75,60.75,85253.0,59.0935,59.1614,58.9673,58.9673,85253.0
2017-01-11 14:30:00,60.75,60.85,60.71,60.72,64448.0,58.9673,59.0644,58.9285,58.9382,64448.0
2017-01-11 14:40:00,60.72,60.73,60.65,60.67,68172.0,58.9382,58.9479,58.8702,58.8896,68172.0
2017-01-11 14:50:00,60.66,60.76,60.65,60.75,25735.0,58.8799,58.977,58.8702,58.9673,25735.0
2017-01-11 15:00:00,60.76,60.83,60.74,60.78,29432.0,58.977,59.0449,58.9576,58.9964,29432.0
2017-01-11 15:10:00,60.77,60.81,60.71,60.72,75676.0,58.9867,59.0255,58.9285,58.9382,75676.0
2017-01-11 15:20:00,60.73,60.79,60.69,60.78,35703.0,58.9479,59.0061,58.909,58.9964,35703.0
2017-01-11 15:30:00,60.79,60.86,60.78,60.85,60139.0,59.0061,59.0741,58.9964,59.0644,60139.0
2017-01-11 15:40:00,60.85,60.97,60.84,60.97,93853.0,59.0644,59.1808,59.0546,59.1808,93853.0
2017-01-11 15:50:00,60.96,60.96,60.86,60.89,140156.0,59.1711,59.1711,59.0741,59.1032,140156.0
2017-01-12 09:30:00,60.82,60.98,60.6,60.83,47176.0,59.0352,59.1905,58.8217,59.0449,47176.0
2017-01-12 09:40:00,60.84,60.88,60.7,60.71,38939.0,59.0546,59.0935,58.9188,58.9285,38939.0
2017-01-12 09:50:00,60.71,60.74,60.61,60.64,21059.0,58.9285,58.9576,58.8314,58.8605,21059.0
2017-01-12 10:00:00,60.64,60.64,60.4,60.46,29904.0,58.8605,58.8605,58.6276,58.6858,29904.0
2017-01-12 10:10:00,60.47,60.47,60.33,60.36,29471.0,58.6955,58.6955,58.5596,58.5887,29471.0
2017-01-12 10:20:00,60.36,60.53,60.36,60.52,23709.0,58.5887,58.7537,58.5887,58.744,23709.0
2017-01-12 10:30:00,60.51,60.53,60.43,60.48,41158.0,58.7343,58.7537,58.6567,58.7052,41158.0
2017-01-12 10:40:00,60.48,60.51,60.37,60.38,89339.0,58.7052,58.7343,58.5984,58.6081,89339.0
2017-01-12 10:50:00,60.39,60.44,60.28,60.31,156901.0,58.6179,58.6664,58.5111,58.5402,156901.0
2017-01-12 11:00:00,60.32,60.43,60.32,60.41,67759.0,58.5499,58.6567,58.5499,58.6373,67759.0
2017-01-12 11:10:00,60.4,60.42,60.28,60.28,49950.0,58.6276,58.647,58.5111,58.5111,49950.0
2017-01-12 11:20:00,60.28,60.34,60.21,60.33,38379.0,58.5111,58.5693,58.4431,58.5596,38379.0
2017-01-12 11:30:00,60.33,60.41,60.32,60.33,43866.0,58.5596,58.6373,58.5499,58.5596,43866.0
2017-01-12 11:40:00,60.32,60.32,60.17,60.2,45707.0,58.5499,58.5499,58.4043,58.4334,45707.0
2017-01-12 11:50:00,60.2,60.22,60.12,60.15,27708.0,58.4334,58.4528,58.3558,58.3849,27708.0
2017-01-12 12:00:00,60.15,60.23,60.13,60.15,37379.0,58.3849,58.4625,58.3655,58.3849,37379.0
2017-01-12 12:10:00,60.15,60.25,60.14,60.24,28673.0,58.3849,58.482,58.3752,58.4723,28673.0
2017-01-12 12:20:00,60.25,60.29,60.22,60.26,40645.0,58.482,58.5208,58.4528,58.4917,40645.0
2017-01-12 12:30:00,60.26,60.32,60.22,60.3,23575.0,58.4917,58.5499,58.4528,58.5305,23575.0
2017-01-12 12:40:00,60.29,60.3,60.22,60.24,21463.0,58.5208,58.5305,58.4528,58.4723,21463.0
2017-01-12 12:50:00,60.24,60.3,60.24,60.27,28094.0,58.4723,58.5305,58.4723,58.5014,28094.0
2017-01-12 13:00:00,60.26,60.27,60.19,60.19,32659.0,58.4917,58.5014,58.4237,58.4237,32659.0
2017-01-12 13:10:00,60.19,60.25,60.16,60.16,20855.0,58.4237,58.482,58.3946,58.3946,20855.0
2017-01-12 13:20:00,60.17,60.26,60.16,60.26,29494.0,58.4043,58.4917,58.3946,58.4917,29494.0
2017-01-12 13:30:00,60.25,60.33,60.2,60.32,55222.0,58.482,58.5596,58.4334,58.5499,55222.0
2017-01-12 13:40:00,60.32,60.37,60.27,60.36,36501.0,58.5499,58.5984,58.5014,58.5887,36501.0
2017-01-12 13:50:00,60.35,60.35,60.27,60.3,24151.0,58.579,58.579,58.5014,58.5305,24151.0
2017-01-12 14:00:00,60.3,60.38,60.3,60.38,28035.0,58.5305,58.6081,58.5305,58.6081,28035.0
2017-01-12 14:10:00,60.38,60.46,60.34,60.42,51764.0,58.6081,58.6858,58.5693,58.647,51764.0
2017-01-12 14:20:00,60.41,60.42,60.38,60.4,20677.0,58.6373,58.647,58.6081,58.6276,20677.0
2017-01-12 14:30:00,60.4,60.41,60.31,60.33,66545.0,58.6276,58.6373,58.5402,58.5596,66545.0
2017-01-12 14:40:00,60.34,60.37,60.3,60.3,24158.0,58.5693,58.5984,58.5305,58.5305,24158.0
2017-01-12 14:50:00,60.3,60.32,60.26,60.31,32699.0,58.5305,58.5499,58.4917,58.5402,32699.0
2017-01-12 15:00:00,60.31,60.31,60.24,60.28,30375.0,58.5402,58.5402,58.4723,58.5111,30375.0
2017-01-12 15:10:00,60.27,60.36,60.25,60.36,37476.0,58.5014,58.5887,58.482,58.5887,37476.0
2017-01-12 15:20:00,60.36,60.41,60.35,60.39,41668.0,58.5887,58.6373,58.579,58.6179,41668.0
2017-01-12 15:30:00,60.39,60.51,60.38,60.51,64442.0,58.6179,58.7343,58.6081,58.7343,64442.0
2017-01-12 15:40:00,60.52,60.65,60.49,60.65,93354.0,58.744,58.8702,58.7149,58.8702,93354.0
2017-01-12 15:50:00,60.66,60.68,60.6,60.6,426759.0,58.8799,58.8993,58.8217,58.8217,426759.0
2017-01-13 09:30:00,60.6,60.78,60.5,60.71,89300.0,58.8217,58.9964,58.7246,58.9285,89300.0
2017-01-13 09:40:00,60.74,60.79,60.57,60.67,28282.0,58.9576,59.0061,58.7926,58.8896,28282.0
2017-01-13 09:50:00,60.67,60.69,60.49,60.6,50630.0,58.8896,58.909,58.7149,58.8217,50630.0
2017-01-13 10:00:00,60.63,60.68,60.46,60.47,37688.0,58.8508,58.8993,58.6858,58.6955,37688.0
2017-01-13 10:10:00,60.47,60.54,60.39,60.46,29072.0,58.6955,58.7635,58.6179,58.6858,29072.0
2017-01-13 10:20:00,60.46,60.48,60.38,60.38,19806.0,58.6858,58.7052,58.6081,58.6081,19806.0
2017-01-13 10:30:00,60.39,60.68,60.39,60.67,88588.0,58.6179,58.8993,58.6179,58.8896,88588.0
2017-01-13 10:40:00,60.69,60.91,60.68,60.88,52668.0,58.909,59.1226,58.8993,59.0935,52668.0
2017-01-13 10:50:00,60.89,60.89,60.64,60.66,52819.0,59.1032,59.1032,58.8605,58.8799,52819.0
2017-01-13 11:00:00,60.67,60.7,60.54,60.54,17557.0,58.8896,58.9188,58.7635,58.7635,17557.0
2017-01-13 11:10:00,60.56,60.57,60.45,60.46,18537.0,58.7829,58.7926,58.6761,58.6858,18537.0
2017-01-13 11:20:00,60.46,60.47,60.28,60.29,27501.0,58.6858,58.6955,58.5111,58.5208,27501.0
2017-01-13 11:30:00,60.29,60.34,60.21,60.29,22808.0,58.5208,58.5693,58.4431,58.5208,22808.0
2017-01-13 11:40:00,60.28,60.29,60.19,60.24,19085.0,58.5111,58.5208,58.4237,58.4723,19085.0
2017-01-13 11:50:00,60.25,60.35,60.24,60.33,21431.0,58.482,58.579,58.4723,58.5596,21431.0
2017-01-13 12:00:00,60.33,60.41,60.31,60.39,11729.0,58.5596,58.6373,58.5402,58.6179,11729.0
2017-01-13 12:10:00,60.39,60.39,60.27,60.31,26770.0,58.6179,58.6179,58.5014,58.5402,26770.0
2017-01-13 12:20:00,60.32,60.37,60.31,60.33,15022.0,58.5499,58.5984,58.5402,58.5596,15022.0
2017-01-13 12:30:00,60.33,60.37,60.32,60.33,18187.0,58.5596,58.5984,58.5499,58.5596,18187.0
2017-01-13 12:40:00,60.33,60.42,60.32,60.4,105296.0,58.5596,58.647,58.5499,58.6276,105296.0
2017-01-13 12:50:00,60.4,60.45,60.39,60.45,16008.0,58.6276,58.6761,58.6179,58.6761,16008.0
2017-01-13 13:00:00,60.44,60.45,60.37,60.41,31350.0,58.6664,58.6761,58.5984,58.6373,31350.0
2017-01-13 13:10:00,60.41,60.44,60.38,60.4,12887.0,58.6373,58.6664,58.6081,58.6276,12887.0
2017-01-13 13:20:00,60.4,60.41,60.38,60.4,11066.0,58.6276,58.6373,58.6081,58.6276,11066.0
2017-01-13 13:30:00,60.39,60.39,60.32,60.33,16404.0,58.6179,58.6179,58.5499,58.5596,16404.0
2017-01-13 13:40:00,60.33,60.37,60.33,60.37,15368.0,58.5596,58.5984,58.5596,58.5984,15368.0
2017-01-13 13:50:00,60.37,60.4,60.34,60.39,12959.0,58.5984,58.6276,58.5693,58.6179,12959.0
2017-01-13 14:00:00,60.39,60.49,60.37,60.44,18227.0,58.6179,58.7149,58.5984,58.6664,18227.0
2017-01-13 14:10:00,60.45,60.52,60.44,60.52,15824.0,58.6761,58.744,58.6664,58.744,15824.0
2017-01-13 14:20:00,60.51,60.54,60.49,60.51,17750.0,58.7343,58.7635,58.7149,58.7343,17750.0
2017-01-13 14:30:00,60.52,60.57,60.49,60.5,21675.0,58.744,58.7926,58.7149,58.7246,21675.0
2017-01-13 14:40:00,60.5,60.53,60.48,60.49,23634.0,58.7246,58.7537,58.7052,58.7149,23634.0
2017-01-13 14:50:00,60.5,60.54,60.49,60.51,26509.0,58.7246,58.7635,58.7149,58.7343,26509.0
2017-01-13 15:00:00,60.52,60.53,60.49,60.5,22314.0,58.744,58.7537,58.7149,58.7246,22314.0
2017-01-13 15:10:00,60.5,60.51,60.43,60.48,24296.0,58.7246,58.7343,58.6567,58.7052,24296.0
2017-01-13 15:20:00,60.48,60.51,60.47,60.49,16402.0,58.7052,58.7343,58.6955,58.7149,16402.0
2017-01-13 15:30:00,60.49,60.56,60.47,60.54,40390.0,58.7149,58.7829,58.6955,58.7635,40390.0
2017-01-13 15:40:00,60.55,60.68,60.54,60.66,69107.0,58.7732,58.8993,58.7635,58.8799,69107.0
2017-01-13 15:50:00,60.66,60.68,60.56,60.58,186634.0,58.8799,58.8993,58.7829,58.8023,186634.0
2017-01-17 09:30:00,60.75,60.98,60.75,60.91,52411.0,58.9673,59.1905,58.9673,59.1226,52411.0
2017-01-17 09:40:00,60.93,61.22,60.93,61.2,52026.0,59.142,59.4235,59.142,59.4041,52026.0
2017-01-17 09:50:00,61.22,61.29,61.16,61.28,46126.0,59.4235,59.4914,59.3653,59.4817,46126.0
2017-01-17 10:00:00,61.27,61.4,61.24,61.35,86691.0,59.472,59.5982,59.4429,59.5497,86691.0
2017-01-17 10:10:00,61.35,61.45,61.3,61.45,30410.0,59.5497,59.6467,59.5011,59.6467,30410.0
2017-01-17 10:20:00,61.46,61.6,61.45,61.58,28652.0,59.6565,59.7923,59.6467,59.7729,28652.0
2017-01-17 10:30:00,61.57,61.69,61.55,61.66,61082.0,59.7632,59.8797,59.7438,59.8506,61082.0
2017-01-17 10:40:00,61.66,61.69,61.62,61.68,47237.0,59.8506,59.8797,59.8118,59.87,47237.0
2017-01-17 10:50:00,61.67,61.68,61.51,61.57,44869.0,59.8603,59.87,59.705,59.7632,44869.0
2017-01-17 11:00:00,61.57,61.58,61.46,61.57,48372.0,59.7632,59.7729,59.6565,59.7632,48372.0
2017-01-17 11:10:00,61.57,61.66,61.55,61.66,54087.0,59.7632,59.8506,59.7438,59.8506,54087.0
2017-01-17 11:20:00,61.66,61.69,61.56,61.65,37597.0,59.8506,59.8797,59.7535,59.8409,37597.0
2017-01-17 11:30:00,61.64,61.67,61.58,61.66,34420.0,59.8312,59.8603,59.7729,59.8506,34420.0
2017-01-17 11:40:00,61.66,61.67,61.58,61.65,34514.0,59.8506,59.8603,59.7729,59.8409,34514.0
2017-01-17 11:50:00,61.65,61.67,61.52,61.53,27982.0,59.8409,59.8603,59.7147,59.7244,27982.0
2017-01-17 12:00:00,61.54,61.63,61.5,61.6,45847.0,59.7341,59.8215,59.6953,59.7923,45847.0
2017-01-17 12:10:00,61.61,61.69,61.6,61.65,107053.0,59.8021,59.8797,59.7923,59.8409,107053.0
2017-01-17 12:20:00,61.66,61.66,61.53,61.57,77090.0,59.8506,59.8506,59.7244,59.7632,77090.0
2017-01-17 12:30:00,61.57,61.57,61.47,61.48,43354.0,59.7632,59.7632,59.6662,59.6759,43354.0
2017-01-17 12:40:00,61.48,61.5,61.43,61.49,33270.0,59.6759,59.6953,59.6273,59.6856,33270.0
2017-01-17 12:50:00,61.49,61.68,61.49,61.68,17676.0,59.6856,59.87,59.6856,59.87,17676.0
2017-01-17 13:00:00,61.68,61.72,61.61,61.62,20520.0,59.87,59.9088,59.8021,59.8118,20520.0
2017-01-17 13:10:00,61.62,61.64,61.6,61.62,18670.0,59.8118,59.8312,59.7923,59.8118,18670.0
2017-01-17 13:20:00,61.62,61.64,61.61,61.64,14534.0,59.8118,59.8312,59.8021,59.8312,14534.0
2017-01-17 13:30:00,61.63,61.64,61.59,61.62,13304.0,59.8215,59.8312,59.7826,59.8118,13304.0
2017-01-17 13:40:00,61.62,61.62,61.56,61.6,12555.0,59.8118,59.8118,59.7535,59.7923,12555.0
2017-01-17 13:50:00,61.6,61.6,61.52,61.53,15074.0,59.7923,59.7923,59.7147,59.7244,15074.0
2017-01-17 14:00:00,61.54,61.56,61.5,61.51,18700.0,59.7341,59.7535,59.6953,59.705,18700.0
2017-01-17 14:10:00,61.5,61.51,61.46,61.48,17777.0,59.6953,59.705,59.6565,59.6759,17777.0
2017-01-17 14:20:00,61.48,61.56,61.45,61.55,35059.0,59.6759,59.7535,59.6467,59.7438,35059.0
2017-01-17 14:30:00,61.55,61.61,61.55,61.6,66408.0,59.7438,59.8021,59.7438,59.7923,66408.0
2017-01-17 14:40:00,61.6,61.61,61.55,61.56,40064.0,59.7923,59.8021,59.7438,59.7535,40064.0
2017-01-17 14:50:00,61.57,61.59,61.53,61.53,28173.0,59.7632,59.7826,59.7244,59.7244,28173.0
2017-01-17 15:00:00,61.53,61.54,61.44,61.48,29432.0,59.7244,59.7341,59.637,59.6759,29432.0
2017-01-17 15:10:00,61.48,61.53,61.42,61.5,69278.0,59.6759,59.7244,59.6176,59.6953,69278.0
2017-01-17 15:20:00,61.5,61.56,61.5,61.51,47756.0,59.6953,59.7535,59.6953,59.705,47756.0
2017-01-17 15:30:00,61.52,61.69,61.51,61.66,79093.0,59.7147,59.8797,59.705,59.8506,79093.0
2017-01-17 15:40:00,61.65,61.74,61.64,61.73,106059.0,59.8409,59.9282,59.8312,59.9185,106059.0
2017-01-17 15:50:00,61.73,61.82,61.71,61.78,326761.0,59.9185,60.0059,59.8991,59.9671,326761.0
2017-01-18 09:30:00,61.5,61.76,61.48,61.55,77089.0,59.6953,59.9476,59.6759,59.7438,77089.0
2017-01-18 09:40:00,61.51,61.62,61.47,61.61,55406.0,59.705,59.8118,59.6662,59.8021,55406.0
2017-01-18 09:50:00,61.59,61.66,61.55,61.63,27622.0,59.7826,59.8506,59.7438,59.8215,27622.0
2017-01-18 10:00:00,61.64,61.69,61.53,61.59,79889.0,59.8312,59.8797,59.7244,59.7826,79889.0
2017-01-18 10:10:00,61.58,61.61,61.5,61.53,45096.0,59.7729,59.8021,59.6953,59.7244,45096.0
2017-01-18 10:20:00,61.53,61.64,61.49,61.64,44310.0,59.7244,59.8312,59.6856,59.8312,44310.0
2017-01-18 10:30:00,61.63,61.71,61.61,61.69,54716.0,59.8215,59.8991,59.8021,59.8797,54716.0
2017-01-18 10:40:00,61.68,61.76,61.67,61.72,43060.0,59.87,59.9476,59.8603,59.9088,43060.0
2017-01-18 10:50:00,61.72,61.72,61.56,61.6,106652.0,59.9088,59.9088,59.7535,59.7923,106652.0
2017-01-18 11:00:00,61.6,61.66,61.58,61.6,48312.0,59.7923,59.8506,59.7729,59.7923,48312.0
2017-01-18 11:10:00,61.6,61.61,61.53,61.57,37658.0,59.7923,59.8021,59.7244,59.7632,37658.0
2017-01-18 11:20:00,61.56,61.67,61.55,61.62,26229.0,59.7535,59.8603,59.7438,59.8118,26229.0
2017-01-18 11:30:00,61.61,61.61,61.51,61.52,32214.0,59.8021,59.8021,59.705,59.7147,32214.0
2017-01-18 11:40:00,61.52,61.58,61.5,61.55,45802.0,59.7147,59.7729,59.6953,59.7438,45802.0
2017-01-18 11:50:00,61.55,61.6,61.52,61.53,32452.0,59.7438,59.7923,59.7147,59.7244,32452.0
2017-01-18 12:00:00,61.55,61.6,61.54,61.59,42278.0,59.7438,59.7923,59.7341,59.7826,42278.0
2017-01-18 12:10:00,61.59,61.67,61.57,61.66,34705.0,59.7826,59.8603,59.7632,59.8506,34705.0
2017-01-18 12:20:00,61.67,61.71,61.59,61.6,25988.0,59.8603,59.8991,59.7826,59.7923,25988.0
2017-01-18 12:30:00,61.59,61.65,61.59,61.65,21716.0,59.7826,59.8409,59.7826,59.8409,21716.0
2017-01-18 12:40:00,61.64,61.64,61.58,61.64,21951.0,59.8312,59.8312,59.7729,59.8312,21951.0
2017-01-18 12:50:00,61.65,61.66,61.61,61.63,32044.0,59.8409,59.8506,59.8021,59.8215,32044.0
2017-01-18 13:00:00,61.64,61.73,61.63,61.72,44190.0,59.8312,59.9185,59.8215,59.9088,44190.0
2017-01-18 13:10:00,61.72,61.72,61.66,61.67,19335.0,59.9088,59.9088,59.8506,59.8603,19335.0
2017-01-18 13:20:00,61.66,61.73,61.66,61.71,33788.0,59.8506,59.9185,59.8506,59.8991,33788.0
2017-01-18 13:30:00,61.7,61.7,61.61,61.67,34233.0,59.8894,59.8894,59.8021,59.8603,34233.0
2017-01-18 13:40:00,61.67,61.68,61.6,61.62,20599.0,59.8603,59.87,59.7923,59.8118,20599.0
2017-01-18 13:50:00,61.62,61.62,61.53,61.55,22936.0,59.8118,59.8118,59.7244,59.7438,22936.0
2017-01-18 14:00:00,61.55,61.57,61.5,61.55,33020.0,59.7438,59.7632,59.6953,59.7438,33020.0
2017-01-18 14:10:00,61.55,61.56,61.48,61.56,29670.0,59.7438,59.7535,59.6759,59.7535,29670.0
2017-01-18 14:20:00,61.55,61.61,61.53,61.6,24143.0,59.7438,59.8021,59.7244,59.7923,24143.0
2017-01-18 14:30:00,61.6,61.6,61.54,61.54,20198.0,59.7923,59.7923,59.7341,59.7341,20198.0
2017-01-18 14:40:00,61.54,61.58,61.53,61.54,33720.0,59.7341,59.7729,59.7244,59.7341,33720.0
2017-01-18 14:50:00,61.53,61.57,61.53,61.57,17147.0,59.7244,59.7632,59.7244,59.7632,17147.0
2017-01-18 15:00:00,61.56,61.57,61.4,61.41,63287.0,59.7535,59.7632,59.5982,59.6079,63287.0
2017-01-18 15:10:00,61.41,61.48,61.36,61.47,28493.0,59.6079,59.6759,59.5594,59.6662,28493.0
2017-01-18 15:20:00,61.47,61.48,61.4,61.45,59410.0,59.6662,59.6759,59.5982,59.6467,59410.0
2017-01-18 15:30:00,61.44,61.49,61.43,61.46,57634.0,59.637,59.6856,59.6273,59.6565,57634.0
2017-01-18 15:40:00,61.47,61.52,61.46,61.48,80371.0,59.6662,59.7147,59.6565,59.6759,80371.0
2017-01-18 15:50:00,61.48,61.49,61.42,61.46,145785.0,59.6759,59.6856,59.6176,59.6565,145785.0
2017-01-19 09:30:00,60.98,61.29,60.98,61.0,52417.0,59.1905,59.4914,59.1905,59.21,52417.0
2017-01-19 09:40:00,61.05,61.2,61.02,61.15,27965.0,59.2585,59.4041,59.2294,59.3555,27965.0
2017-01-19 09:50:00,61.15,61.23,61.11,61.17,12137.0,59.3555,59.4332,59.3167,59.375,12137.0
2017-01-19 10:00:00,61.16,61.25,61.16,61.23,9363.0,59.3653,59.4526,59.3653,59.4332,9363.0
2017-01-19 10:10:00,61.22,61.4,61.22,61.4,51569.0,59.4235,59.5982,59.4235,59.5982,51569.0
2017-01-19 10:20:00,61.4,61.41,61.24,61.24,45226.0,59.5982,59.6079,59.4429,59.4429,45226.0
2017-01-19 10:30:00,61.25,61.41,61.24,61.41,31343.0,59.4526,59.6079,59.4429,59.6079,31343.0
2017-01-19 10:40:00,61.41,61.47,61.33,61.45,53703.0,59.6079,59.6662,59.5303,59.6467,53703.0
2017-01-19 10:50:00,61.45,61.51,61.44,61.47,42422.0,59.6467,59.705,59.637,59.6662,42422.0
2017-01-19 11:00:00,61.47,61.5,61.44,61.5,55593.0,59.6662,59.6953,59.637,59.6953,55593.0
2017-01-19 11:10:00,61.49,61.71,61.46,61.71,52348.0,59.6856,59.8991,59.6565,59.8991,52348.0
2017-01-19 11:20:00,61.71,61.71,61.56,61.6,28136.0,59.8991,59.8991,59.7535,59.7923,28136.0
2017-01-19 11:30:00,61.6,61.67,61.59,61.63,13549.0,59.7923,59.8603,59.7826,59.8215,13549.0
2017-01-19 11:40:00,61.63,61.63,61.54,61.56,18130.0,59.8215,59.8215,59.7341,59.7535,18130.0
2017-01-19 11:50:00,61.55,61.59,61.52,61.55,20803.0,59.7438,59.7826,59.7147,59.7438,20803.0
2017-01-19 12:00:00,61.55,61.58,61.5,61.5,14250.0,59.7438,59.7729,59.6953,59.6953,14250.0
2017-01-19 12:10:00,61.5,61.55,61.48,61.48,19502.0,59.6953,59.7438,59.6759,59.6759,19502.0
2017-01-19 12:20:00,61.48,61.54,61.46,61.54,8425.0,59.6759,59.7341,59.6565,59.7341,8425.0
2017-01-19 12:30:00,61.55,61.58,61.49,61.49,23556.0,59.7438,59.7729,59.6856,59.6856,23556.0
2017-01-19 12:40:00,61.48,61.53,61.48,61.51,12622.0,59.6759,59.7244,59.6759,59.705,12622.0
2017-01-19 12:50:00,61.51,61.52,61.45,61.48,19679.0,59.705,59.7147,59.6467,59.6759,19679.0
2017-01-19 13:00:00,61.47,61.5,61.42,61.44,11533.0,59.6662,59.6953,59.6176,59.637,11533.0
2017-01-19 13:10:00,61.44,61.45,61.38,61.42,17256.0,59.637,59.6467,59.5788,59.6176,17256.0
2017-01-19 13:20:00,61.43,61.51,61.42,61.5,24356.0,59.6273,59.705,59.6176,59.6953,24356.0
2017-01-19 13:30:00,61.5,61.51,61.29,61.31,64479.0,59.6953,59.705,59.4914,59.5109,64479.0
2017-01-19 13:40:00,61.32,61.33,61.26,61.26,71144.0,59.5206,59.5303,59.4623,59.4623,71144.0
2017-01-19 13:50:00,61.24,61.24,61.19,61.22,51219.0,59.4429,59.4429,59.3944,59.4235,51219.0
2017-01-19 14:00:00,61.22,61.27,61.21,61.21,28292.0,59.4235,59.472,59.4138,59.4138,28292.0
2017-01-19 14:10:00,61.22,61.23,61.01,61.05,38233.0,59.4235,59.4332,59.2197,59.2585,38233.0
2017-01-19 14:20:00,61.06,61.12,61.03,61.04,30062.0,59.2682,59.3264,59.2391,59.2488,30062.0
2017-01-19 14:30:00,61.03,61.05,61.0,61.05,22349.0,59.2391,59.2585,59.21,59.2585,22349.0
2017-01-19 14:40:00,61.04,61.16,61.03,61.11,34144.0,59.2488,59.3653,59.2391,59.3167,34144.0
2017-01-19 14:50:00,61.1,61.17,61.1,61.16,23957.0,59.307,59.375,59.307,59.3653,23957.0
2017-01-19 15:00:00,61.16,61.16,61.05,61.05,36429.0,59.3653,59.3653,59.2585,59.2585,36429.0
2017-01-19 15:10:00,61.05,61.18,61.05,61.14,37417.0,59.2585,59.3847,59.2585,59.3458,37417.0
2017-01-19 15:20:00,61.14,61.18,61.09,61.11,35977.0,59.3458,59.3847,59.2973,59.3167,35977.0
2017-01-19 15:30:00,61.11,61.11,60.96,61.02,78410.0,59.3167,59.3167,59.1711,59.2294,78410.0
2017-01-19 15:40:00,61.02,61.03,60.95,60.96,90814.0,59.2294,59.2391,59.1614,59.1711,90814.0
2017-01-19 15:50:00,60.97,61.15,60.96,61.1,174279.0,59.1808,59.3555,59.1711,59.307,174279.0
2017-01-20 09:30:00,61.31,61.47,61.2,61.29,227917.0,59.5109,59.6662,59.4041,59.4914,227917.0
2017-01-20 09:40:00,61.29,61.4,61.16,61.38,32875.0,59.4914,59.5982,59.3653,59.5788,32875.0
2017-01-20 09:50:00,61.38,61.48,61.3,61.43,26083.0,59.5788,59.6759,59.5011,59.6273,26083.0
2017-01-20 10:00:00,61.43,61.55,61.4,61.43,24324.0,59.6273,59.7438,59.5982,59.6273,24324.0
2017-01-20 10:10:00,61.44,61.59,61.44,61.46,17647.0,59.637,59.7826,59.637,59.6565,17647.0
2017-01-20 10:20:00,61.47,61.56,61.46,61.54,10725.0,59.6662,59.7535,59.6565,59.7341,10725.0
2017-01-20 10:30:00,61.53,61.53,61.36,61.37,13386.0,59.7244,59.7244,59.5594,59.5691,13386.0
2017-01-20 10:40:00,61.37,61.39,61.33,61.35,10445.0,59.5691,59.5885,59.5303,59.5497,10445.0
2017-01-20 10:50:00,61.33,61.34,61.25,61.27,10619.0,59.5303,59.54,59.4526,59.472,10619.0
2017-01-20 11:00:00,61.24,61.28,61.22,61.28,22228.0,59.4429,59.4817,59.4235,59.4817,22228.0
2017-01-20 11:10:00,61.27,61.29,61.21,61.25,11823.0,59.472,59.4914,59.4138,59.4526,11823.0
2017-01-20 11:20:00,61.25,61.26,61.22,61.25,13267.0,59.4526,59.4623,59.4235,59.4526,13267.0
2017-01-20 11:30:00,61.24,61.27,61.2,61.22,22756.0,59.4429,59.472,59.4041,59.4235,22756.0
2017-01-20 11:40:00,61.22,61.25,61.2,61.2,9434.0,59.4235,59.4526,59.4041,59.4041,9434.0
2017-01-20 11:50:00,61.2,61.2,61.14,61.19,24893.0,59.4041,59.4041,59.3458,59.3944,24893.0
2017-01-20 12:00:00,61.2,61.26,61.1,61.23,34439.0,59.4041,59.4623,59.307,59.4332,34439.0
2017-01-20 12:10:00,61.22,61.25,61.09,61.16,38222.0,59.4235,59.4526,59.2973,59.3653,38222.0
2017-01-20 12:20:00,61.17,61.18,61.02,61.04,12218.0,59.375,59.3847,59.2294,59.2488,12218.0
2017-01-20 12:30:00,61.05,61.2,60.97,61.18,19909.0,59.2585,59.4041,59.1808,59.3847,19909.0
2017-01-20 12:40:00,61.19,61.25,61.14,61.17,12564.0,59.3944,59.4526,59.3458,59.375,12564.0
2017-01-20 12:50:00,61.18,61.25,61.14,61.24,12019.0,59.3847,59.4526,59.3458,59.4429,12019.0
2017-01-20 13:00:00,61.25,61.41,61.2,61.4,40645.0,59.4526,59.6079,59.4041,59.5982,40645.0
2017-01-20 13:10:00,61.41,61.48,61.35,61.37,41522.0,59.6079,59.6759,59.5497,59.5691,41522.0
2017-01-20 13:20:00,61.37,61.39,61.3,61.31,10649.0,59.5691,59.5885,59.5011,59.5109,10649.0
2017-01-20 13:30:00,61.33,61.35,61.29,61.3,84993.0,59.5303,59.5497,59.4914,59.5011,84993.0
2017-01-20 13:40:00,61.3,61.32,61.23,61.23,39056.0,59.5011,59.5206,59.4332,59.4332,39056.0
2017-01-20 13:50:00,61.24,61.27,61.24,61.26,14887.0,59.4429,59.472,59.4429,59.4623,14887.0
2017-01-20 14:00:00,61.26,61.31,61.25,61.3,19076.0,59.4623,59.5109,59.4526,59.5011,19076.0
2017-01-20 14:10:00,61.29,61.34,61.29,61.31,16693.0,59.4914,59.54,59.4914,59.5109,16693.0
2017-01-20 14:20:00,61.31,61.31,61.25,61.28,25194.0,59.5109,59.5109,59.4526,59.4817,25194.0
2017-01-20 14:30:00,61.28,61.32,61.27,61.28,18764.0,59.4817,59.5206,59.472,59.4817,18764.0
2017-01-20 14:40:00,61.28,61.32,61.23,61.25,29762.0,59.4817,59.5206,59.4332,59.4526,29762.0
2017-01-20 14:50:00,61.25,61.26,61.22,61.24,18795.0,59.4526,59.4623,59.4235,59.4429,18795.0
2017-01-20 15:00:00,61.25,61.27,61.23,61.26,13337.0,59.4526,59.472,59.4332,59.4623,13337.0
2017-01-20 15:10:00,61.26,61.28,61.19,61.23,40336.0,59.4623,59.4817,59.3944,59.4332,40336.0
2017-01-20 15:20:00,61.22,61.24,61.17,61.19,52068.0,59.4235,59.4429,59.375,59.3944,52068.0
2017-01-20 15:30:00,61.19,61.22,61.18,61.19,48860.0,59.3944,59.4235,59.3847,59.3944,48860.0
2017-01-20 15:40:00,61.19,61.29,61.18,61.27,63185.0,59.3944,59.4914,59.3847,59.472,63185.0
2017-01-20 15:50:00,61.27,61.36,61.26,61.36,162906.0,59.472,59.5594,59.4623,59.5594,162906.0
2017-01-23 09:30:00,61.5,61.52,61.25,61.35,137665.0,59.6953,59.7147,59.4526,59.5497,137665.0
2017-01-23 09:40:00,61.38,61.53,61.38,61.51,18699.0,59.5788,59.7244,59.5788,59.705,18699.0
2017-01-23 09:50:00,61.51,61.6,61.44,61.53,22854.0,59.705,59.7923,59.637,59.7244,22854.0
2017-01-23 10:00:00,61.55,61.63,61.35,61.35,20734.0,59.7438,59.8215,59.5497,59.5497,20734.0
2017-01-23 10:10:00,61.37,61.46,61.34,61.37,19364.0,59.5691,59.6565,59.54,59.5691,19364.0
2017-01-23 10:20:00,61.37,61.41,61.26,61.27,12201.0,59.5691,59.6079,59.4623,59.472,12201.0
2017-01-23 10:30:00,61.25,61.34,61.24,61.28,29139.0,59.4526,59.54,59.4429,59.4817,29139.0
2017-01-23 10:40:00,61.29,61.33,61.26,61.28,30271.0,59.4914,59.5303,59.4623,59.4817,30271.0
2017-01-23 10:50:00,61.29,61.35,61.27,61.31,19364.0,59.4914,59.5497,59.472,59.5109,19364.0
2017-01-23 11:00:00,61.32,61.33,61.25,61.31,54007.0,59.5206,59.5303,59.4526,59.5109,54007.0
2017-01-23 11:10:00,61.31,61.36,61.31,61.33,15511.0,59.5109,59.5594,59.5109,59.5303,15511.0
2017-01-23 11:20:00,61.34,61.34,61.25,61.31,30132.0,59.54,59.54,59.4526,59.5109,30132.0
2017-01-23 11:30:00,61.3,61.35,61.29,61.31,20042.0,59.5011,59.5497,59.4914,59.5109,20042.0
2017-01-23 11:40:00,61.3,61.31,61.24,61.27,54859.0,59.5011,59.5109,59.4429,59.472,54859.0
2017-01-23 11:50:00,61.27,61.3,61.26,61.27,22259.0,59.472,59.5011,59.4623,59.472,22259.0
2017-01-23 12:00:00,61.28,61.34,61.27,61.31,23496.0,59.4817,59.54,59.472,59.5109,23496.0
2017-01-23 12:10:00,61.3,61.38,61.25,61.38,20611.0,59.5011,59.5788,59.4526,59.5788,20611.0
2017-01-23 12:20:00,61.38,61.4,61.33,61.34,49860.0,59.5788,59.5982,59.5303,59.54,49860.0
2017-01-23 12:30:00,61.34,61.35,61.33,61.34,11072.0,59.54,59.5497,59.5303,59.54,11072.0
2017-01-23 12:40:00,61.34,61.37,61.32,61.32,14111.0,59.54,59.5691,59.5206,59.5206,14111.0
2017-01-23 12:50:00,61.32,61.33,61.26,61.28,9404.0,59.5206,59.5303,59.4623,59.4817,9404.0
2017-01-23 13:00:00,61.28,61.31,61.24,61.3,18814.0,59.4817,59.5109,59.4429,59.5011,18814.0
2017-01-23 13:10:00,61.29,61.29,61.24,61.26,29653.0,59.4914,59.4914,59.4429,59.4623,29653.0
2017-01-23 13:20:00,61.26,61.32,61.23,61.31,64715.0,59.4623,59.5206,59.4332,59.5109,64715.0
2017-01-23 13:30:00,61.3,61.31,61.22,61.23,36120.0,59.5011,59.5109,59.4235,59.4332,36120.0
2017-01-23 13:40:00,61.22,61.23,61.17,61.19,65831.0,59.4235,59.4332,59.375,59.3944,65831.0
2017-01-23 13:50:00,61.19,61.19,61.13,61.17,50996.0,59.3944,59.3944,59.3361,59.375,50996.0
2017-01-23 14:00:00,61.16,61.17,61.1,61.11,47972.0,59.3653,59.375,59.307,59.3167,47972.0
2017-01-23 14:10:00,61.11,61.14,61.08,61.12,27669.0,59.3167,59.3458,59.2876,59.3264,27669.0
2017-01-23 14:20:00,61.11,61.16,61.09,61.16,25502.0,59.3167,59.3653,59.2973,59.3653,25502.0
2017-01-23 14:30:00,61.15,61.17,61.14,61.17,19514.0,59.3555,59.375,59.3458,59.375,19514.0
2017-01-23 14:40:00,61.17,61.18,61.13,61.15,20392.0,59.375,59.3847,59.3361,59.3555,20392.0
2017-01-23 14:50:00,61.15,61.16,61.12,61.13,21086.0,59.3555,59.3653,59.3264,59.3361,21086.0
2017-01-23 15:00:00,61.13,61.15,61.11,61.13,45178.0,59.3361,59.3555,59.3167,59.3361,45178.0
2017-01-23 15:10:00,61.12,61.2,61.11,61.19,69213.0,59.3264,59.4041,59.3167,59.3944,69213.0
2017-01-23 15:20:00,61.18,61.19,61.11,61.14,87742.0,59.3847,59.3944,59.3167,59.3458,87742.0
2017-01-23 15:30:00,61.14,61.14,61.07,61.08,62965.0,59.3458,59.3458,59.2779,59.2876,62965.0
2017-01-23 15:40:00,61.08,61.09,61.03,61.04,71269.0,59.2876,59.2973,59.2391,59.2488,71269.0
2017-01-23 15:50:00,61.04,61.05,60.97,61.01,216990.0,59.2488,59.2585,59.1808,59.2197,216990.0
2017-01-24 09:30:00,60.93,60.98,60.75,60.84,37667.0,59.142,59.1905,58.9673,59.0546,37667.0
2017-01-24 09:40:00,60.89,61.05,60.86,61.04,39217.0,59.1032,59.2585,59.0741,59.2488,39217.0
2017-01-24 09:50:00,61.05,61.08,60.97,61.0,31651.0,59.2585,59.2876,59.1808,59.21,31651.0
2017-01-24 10:00:00,61.0,61.04,60.91,60.95,49061.0,59.21,59.2488,59.1226,59.1614,49061.0
2017-01-24 10:10:00,60.95,60.96,60.8,60.92,47924.0,59.1614,59.1711,59.0158,59.1323,47924.0
2017-01-24 10:20:00,60.91,60.98,60.88,60.94,15403.0,59.1226,59.1905,59.0935,59.1517,15403.0
2017-01-24 10:30:00,60.92,60.92,60.74,60.79,36971.0,59.1323,59.1323,58.9576,59.0061,36971.0
2017-01-24 10:40:00,60.81,60.83,60.73,60.8,23989.0,59.0255,59.0449,58.9479,59.0158,23989.0
2017-01-24 10:50:00,60.77,60.84,60.77,60.81,17078.0,58.9867,59.0546,58.9867,59.0255,17078.0
2017-01-24 11:00:00,60.81,60.85,60.77,60.81,26451.0,59.0255,59.0644,58.9867,59.0255,26451.0
2017-01-24 11:10:00,60.81,60.82,60.71,60.74,29278.0,59.0255,59.0352,58.9285,58.9576,29278.0
2017-01-24 11:20:00,60.75,60.87,60.74,60.82,22627.0,58.9673,59.0838,58.9576,59.0352,22627.0
2017-01-24 11:30:00,60.83,60.88,60.78,60.86,40017.0,59.0449,59.0935,58.9964,59.0741,40017.0
2017-01-24 11:40:00,60.86,60.98,60.86,60.97,28669.0,59.0741,59.1905,59.0741,59.1808,28669.0
2017-01-24 11:50:00,60.97,61.0,60.96,60.98,23461.0,59.1808,59.21,59.1711,59.1905,23461.0
2017-01-24 12:00:00,60.98,61.0,60.9,60.91,26432.0,59.1905,59.21,59.1129,59.1226,26432.0
2017-01-24 12:10:00,60.9,60.9,60.83,60.87,16512.0,59.1129,59.1129,59.0449,59.0838,16512.0
2017-01-24 12:20:00,60.87,60.96,60.84,60.94,17395.0,59.0838,59.1711,59.0546,59.1517,17395.0
2017-01-24 12:30:00,60.95,60.95,60.9,60.95,24318.0,59.1614,59.1614,59.1129,59.1614,24318.0
2017-01-24 12:40:00,60.95,61.04,60.95,61.02,14537.0,59.1614,59.2488,59.1614,59.2294,14537.0
2017-01-24 12:50:00,61.02,61.05,61.01,61.04,9339.0,59.2294,59.2585,59.2197,59.2488,9339.0
2017-01-24 13:00:00,61.03,61.04,60.98,60.99,23989.0,59.2391,59.2488,59.1905,59.2002,23989.0
2017-01-24 13:10:00,60.98,61.0,60.92,60.92,21492.0,59.1905,59.21,59.1323,59.1323,21492.0
2017-01-24 13:20:00,60.92,60.93,60.87,60.91,22832.0,59.1323,59.142,59.0838,59.1226,22832.0
2017-01-24 13:30:00,60.92,60.94,60.87,60.94,23501.0,59.1323,59.1517,59.0838,59.1517,23501.0
2017-01-24 13:40:00,60.94,61.03,60.93,60.99,25862.0,59.1517,59.2391,59.142,59.2002,25862.0
2017-01-24 13:50:00,60.99,61.01,60.9,60.93,25316.0,59.2002,59.2197,59.1129,59.142,25316.0
2017-01-24 14:00:00,60.93,60.95,60.89,60.92,42787.0,59.142,59.1614,59.1032,59.1323,42787.0
2017-01-24 14:10:00,60.92,60.98,60.9,60.95,34853.0,59.1323,59.1905,59.1129,59.1614,34853.0
2017-01-24 14:20:00,60.96,60.97,60.89,60.89,29844.0,59.1711,59.1808,59.1032,59.1032,29844.0
2017-01-24 14:30:00,60.9,60.94,60.9,60.9,23625.0,59.1129,59.1517,59.1129,59.1129,23625.0
2017-01-24 14:40:00,60.9,60.95,60.89,60.89,29344.0,59.1129,59.1614,59.1032,59.1032,29344.0
2017-01-24 14:50:00,60.89,60.94,60.89,60.91,30368.0,59.1032,59.1517,59.1032,59.1226,30368.0
2017-01-24 15:00:00,60.9,60.94,60.85,60.92,74813.0,59.1129,59.1517,59.0644,59.1323,74813.0
2017-01-24 15:10:00,60.92,60.94,60.89,60.94,61394.0,59.1323,59.1517,59.1032,59.1517,61394.0
2017-01-24 15:20:00,60.94,60.98,60.89,60.96,90183.0,59.1517,59.1905,59.1032,59.1711,90183.0
2017-01-24 15:30:00,60.96,61.0,60.94,60.97,54421.0,59.1711,59.21,59.1517,59.1808,54421.0
2017-01-24 15:40:00,60.98,60.98,60.89,60.94,65555.0,59.1905,59.1905,59.1032,59.1517,65555.0
2017-01-24 15:50:00,60.93,60.96,60.88,60.9,129506.0,59.142,59.1711,59.0935,59.1129,129506.0
2017-01-25 09:30:00,60.6,60.81,60.55,60.76,57777.0,58.8217,59.0255,58.7732,58.977,57777.0
2017-01-25 09:40:00,60.73,60.78,60.59,60.62,25166.0,58.9479,58.9964,58.812,58.8411,25166.0
2017-01-25 09:50:00,60.66,60.66,60.5,60.53,24681.0,58.8799,58.8799,58.7246,58.7537,24681.0
2017-01-25 10:00:00,60.55,60.62,60.46,60.59,34030.0,58.7732,58.8411,58.6858,58.812,34030.0
2017-01-25 10:10:00,60.6,60.71,60.57,60.66,19542.0,58.8217,58.9285,58.7926,58.8799,19542.0
2017-01-25 10:20:00,60.63,60.68,60.6,60.65,34430.0,58.8508,58.8993,58.8217,58.8702,34430.0
2017-01-25 10:30:00,60.65,60.71,60.64,60.71,26610.0,58.8702,58.9285,58.8605,58.9285,26610.0
2017-01-25 10:40:00,60.71,60.71,60.54,60.54,17030.0,58.9285,58.9285,58.7635,58.7635,17030.0
2017-01-25 10:50:00,60.54,60.55,60.46,60.48,42620.0,58.7635,58.7732,58.6858,58.7052,42620.0
2017-01-25 11:00:00,60.49,60.71,60.49,60.67,23739.0,58.7149,58.9285,58.7149,58.8896,23739.0
2017-01-25 11:10:00,60.67,60.67,60.58,60.63,16101.0,58.8896,58.8896,58.8023,58.8508,16101.0
2017-01-25 11:20:00,60.63,60.66,60.59,60.64,18298.0,58.8508,58.8799,58.812,58.8605,18298.0
2017-01-25 11:30:00,60.64,60.75,60.63,60.74,41449.0,58.8605,58.9673,58.8508,58.9576,41449.0
2017-01-25 11:40:00,60.75,60.78,60.67,60.68,28832.0,58.9673,58.9964,58.8896,58.8993,28832.0
2017-01-25 11:50:00,60.68,60.72,60.66,60.69,15537.0,58.8993,58.9382,58.8799,58.909,15537.0
2017-01-25 12:00:00,60.7,60.77,60.7,60.74,13900.0,58.9188,58.9867,58.9188,58.9576,13900.0
2017-01-25 12:10:00,60.75,60.77,60.73,60.76,29681.0,58.9673,58.9867,58.9479,58.977,29681.0
2017-01-25 12:20:00,60.76,60.8,60.76,60.79,20753.0,58.977,59.0158,58.977,59.0061,20753.0
2017-01-25 12:30:00,60.8,60.84,60.77,60.81,15719.0,59.0158,59.0546,58.9867,59.0255,15719.0
2017-01-25 12:40:00,60.81,60.86,60.8,60.85,10230.0,59.0255,59.0741,59.0158,59.0644,10230.0
2017-01-25 12:50:00,60.84,60.85,60.81,60.84,8945.0,59.0546,59.0644,59.0255,59.0546,8945.0
2017-01-25 13:00:00,60.84,60.84,60.8,60.8,10821.0,59.0546,59.0546,59.0158,59.0158,10821.0
2017-01-25 13:10:00,60.8,60.81,60.76,60.79,13343.0,59.0158,59.0255,58.977,59.0061,13343.0
2017-01-25 13:20:00,60.77,60.81,60.76,60.77,10658.0,58.9867,59.0255,58.977,58.9867,10658.0
2017-01-25 13:30:00,60.78,60.78,60.75,60.76,14087.0,58.9964,58.9964,58.9673,58.977,14087.0
2017-01-25 13:40:00,60.76,60.77,60.75,60.77,22275.0,58.977,58.9867,58.9673,58.9867,22275.0
2017-01-25 13:50:00,60.78,60.82,60.76,60.8,10010.0,58.9964,59.0352,58.977,59.0158,10010.0
2017-01-25 14:00:00,60.81,60.82,60.75,60.75,13815.0,59.0255,59.0352,58.9673,58.9673,13815.0
2017-01-25 14:10:00,60.76,60.82,60.74,60.81,46802.0,58.977,59.0352,58.9576,59.0255,46802.0
2017-01-25 14:20:00,60.82,60.86,60.81,60.86,16082.0,59.0352,59.0741,59.0255,59.0741,16082.0
2017-01-25 14:30:00,60.85,60.87,60.77,60.79,13835.0,59.0644,59.0838,58.9867,59.0061,13835.0
2017-01-25 14:40:00,60.79,60.79,60.71,60.74,15498.0,59.0061,59.0061,58.9285,58.9576,15498.0
2017-01-25 14:50:00,60.74,60.74,60.71,60.72,19287.0,58.9576,58.9576,58.9285,58.9382,19287.0
2017-01-25 15:00:00,60.73,60.81,60.73,60.75,17150.0,58.9479,59.0255,58.9479,58.9673,17150.0
2017-01-25 15:10:00,60.76,60.76,60.7,60.71,18492.0,58.977,58.977,58.9188,58.9285,18492.0
2017-01-25 15:20:00,60.71,60.8,60.7,60.77,42640.0,58.9285,59.0158,58.9188,58.9867,42640.0
2017-01-25 15:30:00,60.77,60.77,60.72,60.77,31383.0,58.9867,58.9867,58.9382,58.9867,31383.0
2017-01-25 15:40:00,60.78,60.8,60.75,60.8,47186.0,58.9964,59.0158,58.9673,59.0158,47186.0
2017-01-25 15:50:00,60.8,60.84,60.78,60.84,131153.0,59.0158,59.0546,58.9964,59.0546,131153.0
2017-01-26 09:30:00,60.79,60.98,60.7,60.85,40988.0,59.0061,59.1905,58.9188,59.0644,40988.0
2017-01-26 09:40:00,60.85,61.14,60.8,61.04,59186.0,59.0644,59.3458,59.0158,59.2488,59186.0
2017-01-26 09:50:00,61.07,61.15,61.05,61.08,61586.0,59.2779,59.3555,59.2585,59.2876,61586.0
2017-01-26 10:00:00,61.06,61.21,61.06,61.13,27439.0,59.2682,59.4138,59.2682,59.3361,27439.0
2017-01-26 10:10:00,61.13,61.16,61.07,61.12,26573.0,59.3361,59.3653,59.2779,59.3264,26573.0
2017-01-26 10:20:00,61.11,61.3,61.1,61.21,28147.0,59.3167,59.5011,59.307,59.4138,28147.0
2017-01-26 10:30:00,61.24,61.24,61.01,61.03,34295.0,59.4429,59.4429,59.2197,59.2391,34295.0
2017-01-26 10:40:00,61.02,61.03,60.95,61.01,61158.0,59.2294,59.2391,59.1614,59.2197,61158.0
2017-01-26 10:50:00,61.02,61.12,61.02,61.07,18933.0,59.2294,59.3264,59.2294,59.2779,18933.0
2017-01-26 11:00:00,61.08,61.14,61.06,61.12,17227.0,59.2876,59.3458,59.2682,59.3264,17227.0
2017-01-26 11:10:00,61.11,61.11,60.94,60.94,34435.0,59.3167,59.3167,59.1517,59.1517,34435.0
2017-01-26 11:20:00,60.94,60.94,60.74,60.76,30257.0,59.1517,59.1517,58.9576,58.977,30257.0
2017-01-26 11:30:00,60.77,60.82,60.71,60.72,16693.0,58.9867,59.0352,58.9285,58.9382,16693.0
2017-01-26 11:40:00,60.71,60.73,60.67,60.67,26282.0,58.9285,58.9479,58.8896,58.8896,26282.0
2017-01-26 11:50:00,60.66,60.69,60.63,60.64,18563.0,58.8799,58.909,58.8508,58.8605,18563.0
2017-01-26 12:00:00,60.64,60.74,60.64,60.69,24678.0,58.8605,58.9576,58.8605,58.909,24678.0
2017-01-26 12:10:00,60.7,60.71,60.63,60.63,18342.0,58.9188,58.9285,58.8508,58.8508,18342.0
2017-01-26 12:20:00,60.63,60.64,60.57,60.63,22623.0,58.8508,58.8605,58.7926,58.8508,22623.0
2017-01-26 12:30:00,60.63,60.64,60.55,60.59,23511.0,58.8508,58.8605,58.7732,58.812,23511.0
2017-01-26 12:40:00,60.59,60.7,60.59,60.69,16871.0,58.812,58.9188,58.812,58.909,16871.0
2017-01-26 12:50:00,60.69,60.7,60.62,60.68,15562.0,58.909,58.9188,58.8411,58.8993,15562.0
2017-01-26 13:00:00,60.68,60.69,60.61,60.68,19834.0,58.8993,58.909,58.8314,58.8993,19834.0
2017-01-26 13:10:00,60.68,60.71,60.63,60.67,63629.0,58.8993,58.9285,58.8508,58.8896,63629.0
2017-01-26 13:20:00,60.67,60.68,60.63,60.68,28945.0,58.8896,58.8993,58.8508,58.8993,28945.0
2017-01-26 13:30:00,60.68,60.82,60.67,60.79,14762.0,58.8993,59.0352,58.8896,59.0061,14762.0
2017-01-26 13:40:00,60.79,60.79,60.75,60.76,16239.0,59.0061,59.0061,58.9673,58.977,16239.0
2017-01-26 13:50:00,60.76,60.78,60.72,60.74,25876.0,58.977,58.9964,58.9382,58.9576,25876.0
2017-01-26 14:00:00,60.73,60.74,60.64,60.68,24750.0,58.9479,58.9576,58.8605,58.8993,24750.0
2017-01-26 14:10:00,60.67,60.68,60.61,60.63,14609.0,58.8896,58.8993,58.8314,58.8508,14609.0
2017-01-26 14:20:00,60.63,60.63,60.59,60.59,20754.0,58.8508,58.8508,58.812,58.812,20754.0
2017-01-26 14:30:00,60.6,60.64,60.59,60.61,24317.0,58.8217,58.8605,58.812,58.8314,24317.0
2017-01-26 14:40:00,60.61,60.67,60.61,60.65,26184.0,58.8314,58.8896,58.8314,58.8702,26184.0
2017-01-26 14:50:00,60.65,60.65,60.63,60.65,11994.0,58.8702,58.8702,58.8508,58.8702,11994.0
2017-01-26 15:00:00,60.64,60.66,60.58,60.6,34188.0,58.8605,58.8799,58.8023,58.8217,34188.0
2017-01-26 15:10:00,60.59,60.72,60.59,60.71,20948.0,58.812,58.9382,58.812,58.9285,20948.0
2017-01-26 15:20:00,60.71,60.72,60.65,60.7,20944.0,58.9285,58.9382,58.8702,58.9188,20944.0
2017-01-26 15:30:00,60.71,60.79,60.69,60.78,35853.0,58.9285,59.0061,58.909,58.9964,35853.0
2017-01-26 15:40:00,60.78,60.85,60.74,60.8,53303.0,58.9964,59.0644,58.9576,59.0158,53303.0
2017-01-26 15:50:00,60.8,60.8,60.73,60.76,136815.0,59.0158,59.0158,58.9479,58.977,136815.0
2017-01-27 09:30:00,60.96,61.02,60.8,60.8,29832.0,59.1711,59.2294,59.0158,59.0158,29832.0
2017-01-27 09:40:00,60.77,60.79,60.68,60.79,37662.0,58.9867,59.0061,58.8993,59.0061,37662.0
2017-01-27 09:50:00,60.77,60.82,60.75,60.75,10678.0,58.9867,59.0352,58.9673,58.9673,10678.0
2017-01-27 10:00:00,60.81,60.81,60.58,60.67,18394.0,59.0255,59.0255,58.8023,58.8896,18394.0
2017-01-27 10:10:00,60.69,60.77,60.68,60.76,15035.0,58.909,58.9867,58.8993,58.977,15035.0
2017-01-27 10:20:00,60.76,60.88,60.76,60.86,12584.0,58.977,59.0935,58.977,59.0741,12584.0
2017-01-27 10:30:00,60.88,60.92,60.85,60.9,14422.0,59.0935,59.1323,59.0644,59.1129,14422.0
2017-01-27 10:40:00,60.91,60.96,60.9,60.91,17806.0,59.1226,59.1711,59.1129,59.1226,17806.0
2017-01-27 10:50:00,60.91,60.91,60.8,60.8,13852.0,59.1226,59.1226,59.0158,59.0158,13852.0
2017-01-27 11:00:00,60.8,60.89,60.79,60.85,16914.0,59.0158,59.1032,59.0061,59.0644,16914.0
2017-01-27 11:10:00,60.85,60.87,60.8,60.8,12105.0,59.0644,59.0838,59.0158,59.0158,12105.0
2017-01-27 11:20:00,60.79,60.79,60.68,60.69,12976.0,59.0061,59.0061,58.8993,58.909,12976.0
2017-01-27 11:30:00,60.71,60.72,60.69,60.71,7184.0,58.9285,58.9382,58.909,58.9285,7184.0
2017-01-27 11:40:00,60.7,60.74,60.69,60.73,10136.0,58.9188,58.9576,58.909,58.9479,10136.0
2017-01-27 11:50:00,60.72,60.74,60.65,60.71,10538.0,58.9382,58.9576,58.8702,58.9285,10538.0
2017-01-27 12:00:00,60.73,60.73,60.65,60.65,9932.0,58.9479,58.9479,58.8702,58.8702,9932.0
2017-01-27 12:10:00,60.66,60.77,60.65,60.77,18090.0,58.8799,58.9867,58.8702,58.9867,18090.0
2017-01-27 12:20:00,60.76,60.77,60.7,60.71,12748.0,58.977,58.9867,58.9188,58.9285,12748.0
2017-01-27 12:30:00,60.7,60.72,60.66,60.72,8678.0,58.9188,58.9382,58.8799,58.9382,8678.0
2017-01-27 12:40:00,60.72,60.72,60.68,60.69,19349.0,58.9382,58.9382,58.8993,58.909,19349.0
2017-01-27 12:50:00,60.69,60.75,60.69,60.73,7026.0,58.909,58.9673,58.909,58.9479,7026.0
2017-01-27 13:00:00,60.7,60.7,60.64,60.65,6408.0,58.9188,58.9188,58.8605,58.8702,6408.0
2017-01-27 13:10:00,60.64,60.71,60.63,60.7,12301.0,58.8605,58.9285,58.8508,58.9188,12301.0
2017-01-27 13:20:00,60.7,60.77,60.69,60.76,12199.0,58.9188,58.9867,58.909,58.977,12199.0
2017-01-27 13:30:00,60.76,60.77,60.7,60.71,18342.0,58.977,58.9867,58.9188,58.9285,18342.0
2017-01-27 13:40:00,60.71,60.71,60.64,60.66,15241.0,58.9285,58.9285,58.8605,58.8799,15241.0
2017-01-27 13:50:00,60.67,60.7,60.67,60.7,12759.0,58.8896,58.9188,58.8896,58.9188,12759.0
2017-01-27 14:00:00,60.69,60.75,60.68,60.72,18185.0,58.909,58.9673,58.8993,58.9382,18185.0
2017-01-27 14:10:00,60.74,60.82,60.74,60.81,13940.0,58.9576,59.0352,58.9576,59.0255,13940.0
2017-01-27 14:20:00,60.82,60.82,60.74,60.74,8665.0,59.0352,59.0352,58.9576,58.9576,8665.0
2017-01-27 14:30:00,60.75,60.79,60.75,60.76,9111.0,58.9673,59.0061,58.9673,58.977,9111.0
2017-01-27 14:40:00,60.75,60.75,60.68,60.69,20214.0,58.9673,58.9673,58.8993,58.909,20214.0
2017-01-27 14:50:00,60.69,60.7,60.63,60.65,15063.0,58.909,58.9188,58.8508,58.8702,15063.0
2017-01-27 15:00:00,60.64,60.65,60.6,60.6,13090.0,58.8605,58.8702,58.8217,58.8217,13090.0
2017-01-27 15:10:00,60.6,60.62,60.57,60.61,23183.0,58.8217,58.8411,58.7926,58.8314,23183.0
2017-01-27 15:20:00,60.61,60.64,60.58,60.58,23829.0,58.8314,58.8605,58.8023,58.8023,23829.0
2017-01-27 15:30:00,60.59,60.64,60.57,60.62,18054.0,58.812,58.8605,58.7926,58.8411,18054.0
2017-01-27 15:40:00,60.62,60.66,60.61,60.61,46577.0,58.8411,58.8799,58.8314,58.8314,46577.0
2017-01-27 15:50:00,60.61,60.63,60.58,60.62,187015.0,58.8314,58.8508,58.8023,58.8411,187015.0
2017-01-30 09:30:00,60.84,60.84,60.58,60.67,23944.0,59.0546,59.0546,58.8023,58.8896,23944.0
2017-01-30 09:40:00,60.67,60.73,60.63,60.67,23012.0,58.8896,58.9479,58.8508,58.8896,23012.0
2017-01-30 09:50:00,60.66,60.81,60.62,60.79,44753.0,58.8799,59.0255,58.8411,59.0061,44753.0
2017-01-30 10:00:00,60.81,60.92,60.77,60.87,21021.0,59.0255,59.1323,58.9867,59.0838,21021.0
2017-01-30 10:10:00,60.88,60.9,60.82,60.86,10015.0,59.0935,59.1129,59.0352,59.0741,10015.0
2017-01-30 10:20:00,60.86,60.88,60.71,60.75,42022.0,59.0741,59.0935,58.9285,58.9673,42022.0
2017-01-30 10:30:00,60.75,60.77,60.66,60.7,120795.0,58.9673,58.9867,58.8799,58.9188,120795.0
2017-01-30 10:40:00,60.69,60.71,60.61,60.7,52294.0,58.909,58.9285,58.8314,58.9188,52294.0
2017-01-30 10:50:00,60.71,60.85,60.7,60.79,22272.0,58.9285,59.0644,58.9188,59.0061,22272.0
2017-01-30 11:00:00,60.79,60.8,60.65,60.66,58111.0,59.0061,59.0158,58.8702,58.8799,58111.0
2017-01-30 11:10:00,60.66,60.68,60.6,60.62,20655.0,58.8799,58.8993,58.8217,58.8411,20655.0
2017-01-30 11:20:00,60.61,60.62,60.56,60.58,17494.0,58.8314,58.8411,58.7829,58.8023,17494.0
2017-01-30 11:30:00,60.58,60.59,60.46,60.52,26026.0,58.8023,58.812,58.6858,58.744,26026.0
2017-01-30 11:40:00,60.52,60.52,60.36,60.36,16938.0,58.744,58.744,58.5887,58.5887,16938.0
2017-01-30 11:50:00,60.35,60.4,60.35,60.37,8527.0,58.579,58.6276,58.579,58.5984,8527.0
2017-01-30 12:00:00,60.36,60.37,60.23,60.23,32001.0,58.5887,58.5984,58.4625,58.4625,32001.0
2017-01-30 12:10:00,60.22,60.26,60.19,60.26,19001.0,58.4528,58.4917,58.4237,58.4917,19001.0
2017-01-30 12:20:00,60.26,60.28,60.19,60.22,12968.0,58.4917,58.5111,58.4237,58.4528,12968.0
2017-01-30 12:30:00,60.21,60.25,60.17,60.23,16315.0,58.4431,58.482,58.4043,58.4625,16315.0
2017-01-30 12:40:00,60.24,60.27,60.22,60.25,31079.0,58.4723,58.5014,58.4528,58.482,31079.0
2017-01-30 12:50:00,60.25,60.29,60.21,60.29,29920.0,58.482,58.5208,58.4431,58.5208,29920.0
2017-01-30 13:00:00,60.29,60.34,60.29,60.33,24787.0,58.5208,58.5693,58.5208,58.5596,24787.0
2017-01-30 13:10:00,60.34,60.34,60.26,60.26,10625.0,58.5693,58.5693,58.4917,58.4917,10625.0
2017-01-30 13:20:00,60.25,60.3,60.25,60.27,13636.0,58.482,58.5305,58.482,58.5014,13636.0
2017-01-30 13:30:00,60.27,60.28,60.24,60.26,23975.0,58.5014,58.5111,58.4723,58.4917,23975.0
2017-01-30 13:40:00,60.25,60.29,60.24,60.25,11635.0,58.482,58.5208,58.4723,58.482,11635.0
2017-01-30 13:50:00,60.26,60.28,60.24,60.27,22718.0,58.4917,58.5111,58.4723,58.5014,22718.0
2017-01-30 14:00:00,60.27,60.36,60.26,60.35,13326.0,58.5014,58.5887,58.4917,58.579,13326.0
2017-01-30 14:10:00,60.35,60.39,60.31,60.38,27144.0,58.579,58.6179,58.5402,58.6081,27144.0
2017-01-30 14:20:00,60.38,60.41,60.37,60.4,14901.0,58.6081,58.6373,58.5984,58.6276,14901.0
2017-01-30 14:30:00,60.39,60.42,60.38,60.42,11313.0,58.6179,58.647,58.6081,58.647,11313.0
2017-01-30 14:40:00,60.42,60.43,60.39,60.4,9756.0,58.647,58.6567,58.6179,58.6276,9756.0
2017-01-30 14:50:00,60.41,60.43,60.39,60.43,7015.0,58.6373,58.6567,58.6179,58.6567,7015.0
2017-01-30 15:00:00,60.44,60.45,60.38,60.4,21724.0,58.6664,58.6761,58.6081,58.6276,21724.0
2017-01-30 15:10:00,60.39,60.42,60.38,60.4,18517.0,58.6179,58.647,58.6081,58.6276,18517.0
2017-01-30 15:20:00,60.41,60.42,60.34,60.35,40686.0,58.6373,58.647,58.5693,58.579,40686.0
2017-01-30 15:30:00,60.36,60.48,60.35,60.47,83357.0,58.5887,58.7052,58.579,58.6955,83357.0
2017-01-30 15:40:00,60.47,60.54,60.46,60.51,46458.0,58.6955,58.7635,58.6858,58.7343,46458.0
2017-01-30 15:50:00,60.51,60.59,60.5,60.57,115727.0,58.7343,58.812,58.7246,58.7926,115727.0
2017-01-31 09:30:00,60.74,60.9,60.56,60.87,159428.0,58.9576,59.1129,58.7829,59.0838,159428.0
2017-01-31 09:40:00,60.84,60.99,60.82,60.91,34928.0,59.0546,59.2002,59.0352,59.1226,34928.0
2017-01-31 09:50:00,60.91,60.92,60.68,60.71,16749.0,59.1226,59.1323,58.8993,58.9285,16749.0
2017-01-31 10:00:00,60.71,60.93,60.67,60.93,33823.0,58.9285,59.142,58.8896,59.142,33823.0
2017-01-31 10:10:00,60.97,61.02,60.94,60.95,55916.0,59.1808,59.2294,59.1517,59.1614,55916.0
2017-01-31 10:20:00,60.96,60.99,60.9,60.93,19196.0,59.1711,59.2002,59.1129,59.142,19196.0
2017-01-31 10:30:00,60.93,61.08,60.92,61.08,42389.0,59.142,59.2876,59.1323,59.2876,42389.0
2017-01-31 10:40:00,61.08,61.24,61.01,61.2,75889.0,59.2876,59.4429,59.2197,59.4041,75889.0
2017-01-31 10:50:00,61.22,61.35,61.2,61.27,32142.0,59.4235,59.5497,59.4041,59.472,32142.0
2017-01-31 11:00:00,61.27,61.41,61.26,61.31,35039.0,59.472,59.6079,59.4623,59.5109,35039.0
2017-01-31 11:10:00,61.31,61.36,61.26,61.26,40695.0,59.5109,59.5594,59.4623,59.4623,40695.0
2017-01-31 11:20:00,61.27,61.4,61.27,61.4,142846.0,59.472,59.5982,59.472,59.5982,142846.0
2017-01-31 11:30:00,61.41,61.53,61.39,61.53,35170.0,59.6079,59.7244,59.5885,59.7244,35170.0
2017-01-31 11:40:00,61.52,61.64,61.51,61.64,49916.0,59.7147,59.8312,59.705,59.8312,49916.0
2017-01-31 11:50:00,61.64,61.7,61.61,61.67,41428.0,59.8312,59.8894,59.8021,59.8603,41428.0
2017-01-31 12:00:00,61.67,61.8,61.67,61.77,28413.0,59.8603,59.9865,59.8603,59.9574,28413.0
2017-01-31 12:10:00,61.77,61.78,61.69,61.7,29474.0,59.9574,59.9671,59.8797,59.8894,29474.0
2017-01-31 12:20:00,61.7,61.7,61.58,61.64,106227.0,59.8894,59.8894,59.7729,59.8312,106227.0
2017-01-31 12:30:00,61.64,61.8,61.64,61.8,71882.0,59.8312,59.9865,59.8312,59.9865,71882.0
2017-01-31 12:40:00,61.81,61.88,61.8,61.87,45413.0,59.9962,60.0641,59.9865,60.0544,45413.0
2017-01-31 12:50:00,61.86,61.91,61.83,61.89,35083.0,60.0447,60.0932,60.0156,60.0738,35083.0
2017-01-31 13:00:00,61.9,61.9,61.83,61.87,31150.0,60.0835,60.0835,60.0156,60.0544,31150.0
2017-01-31 13:10:00,61.87,61.87,61.8,61.81,41104.0,60.0544,60.0544,59.9865,59.9962,41104.0
2017-01-31 13:20:00,61.81,61.83,61.74,61.74,43954.0,59.9962,60.0156,59.9282,59.9282,43954.0
2017-01-31 13:30:00,61.73,61.74,61.67,61.73,39769.0,59.9185,59.9282,59.8603,59.9185,39769.0
2017-01-31 13:40:00,61.72,61.75,61.68,61.75,30247.0,59.9088,59.9379,59.87,59.9379,30247.0
2017-01-31 13:50:00,61.75,61.77,61.73,61.76,20108.0,59.9379,59.9574,59.9185,59.9476,20108.0
2017-01-31 14:00:00,61.76,61.78,61.72,61.74,21311.0,59.9476,59.9671,59.9088,59.9282,21311.0
2017-01-31 14:10:00,61.74,61.77,61.68,61.7,49714.0,59.9282,59.9574,59.87,59.8894,49714.0
2017-01-31 14:20:00,61.71,61.76,61.66,61.67,40940.0,59.8991,59.9476,59.8506,59.8603,40940.0
2017-01-31 14:30:00,61.67,61.7,61.64,61.64,39206.0,59.8603,59.8894,59.8312,59.8312,39206.0
2017-01-31 14:40:00,61.64,61.74,61.62,61.73,32500.0,59.8312,59.9282,59.8118,59.9185,32500.0
2017-01-31 14:50:00,61.73,61.81,61.7,61.76,30368.0,59.9185,59.9962,59.8894,59.9476,30368.0
2017-01-31 15:00:00,61.76,61.8,61.71,61.78,43910.0,59.9476,59.9865,59.8991,59.9671,43910.0
2017-01-31 15:10:00,61.77,61.87,61.77,61.84,60177.0,59.9574,60.0544,59.9574,60.0253,60177.0
2017-01-31 15:20:00,61.84,61.88,61.8,61.84,58196.0,60.0253,60.0641,59.9865,60.0253,58196.0
2017-01-31 15:30:00,61.84,61.87,61.74,61.75,75914.0,60.0253,60.0544,59.9282,59.9379,75914.0
2017-01-31 15:40:00,61.75,61.82,61.75,61.82,79438.0,59.9379,60.0059,59.9379,60.0059,79438.0
2017-01-31 15:50:00,61.82,61.9,61.79,61.89,117829.0,60.0059,60.0835,59.9768,60.0738,117829.0
2017-02-01 09:30:00,61.39,61.39,61.06,61.23,55276.0,59.5885,59.5885,59.2682,59.4332,55276.0
2017-02-01 09:40:00,61.24,61.53,61.23,61.53,36491.0,59.4429,59.7244,59.4332,59.7244,36491.0
2017-02-01 09:50:00,61.54,61.55,61.5,61.5,57867.0,59.7341,59.7438,59.6953,59.6953,57867.0
2017-02-01 10:00:00,61.52,61.54,61.28,61.35,49605.0,59.7147,59.7341,59.4817,59.5497,49605.0
2017-02-01 10:10:00,61.35,61.35,61.18,61.19,31698.0,59.5497,59.5497,59.3847,59.3944,31698.0
2017-02-01 10:20:00,61.19,61.24,61.06,61.21,29477.0,59.3944,59.4429,59.2682,59.4138,29477.0
2017-02-01 10:30:00,61.23,61.23,61.15,61.22,35326.0,59.4332,59.4332,59.3555,59.4235,35326.0
2017-02-01 10:40:00,61.22,61.22,61.06,61.1,35958.0,59.4235,59.4235,59.2682,59.307,35958.0
2017-02-01 10:50:00,61.1,61.13,60.87,60.88,45611.0,59.307,59.3361,59.0838,59.0935,45611.0
2017-02-01 11:00:00,60.88,60.91,60.82,60.9,15868.0,59.0935,59.1226,59.0352,59.1129,15868.0
2017-02-01 11:10:00,60.92,61.08,60.86,60.95,22717.0,59.1323,59.2876,59.0741,59.1614,22717.0
2017-02-01 11:20:00,60.96,60.98,60.91,60.98,33273.0,59.1711,59.1905,59.1226,59.1905,33273.0
2017-02-01 11:30:00,60.97,60.97,60.83,60.87,15563.0,59.1808,59.1808,59.0449,59.0838,15563.0
2017-02-01 11:40:00,60.89,60.92,60.73,60.77,19626.0,59.1032,59.1323,58.9479,58.9867,19626.0
2017-02-01 11:50:00,60.75,60.76,60.67,60.72,20066.0,58.9673,58.977,58.8896,58.9382,20066.0
2017-02-01 12:00:00,60.72,60.77,60.68,60.68,22487.0,58.9382,58.9867,58.8993,58.8993,22487.0
2017-02-01 12:10:00,60.68,60.75,60.66,60.69,26770.0,58.8993,58.9673,58.8799,58.909,26770.0
2017-02-01 12:20:00,60.69,60.73,60.67,60.72,15309.0,58.909,58.9479,58.8896,58.9382,15309.0
2017-02-01 12:30:00,60.72,60.76,60.68,60.71,16362.0,58.9382,58.977,58.8993,58.9285,16362.0
2017-02-01 12:40:00,60.7,60.72,60.64,60.65,8058.0,58.9188,58.9382,58.8605,58.8702,8058.0
2017-02-01 12:50:00,60.64,60.82,60.61,60.77,14367.0,58.8605,59.0352,58.8314,58.9867,14367.0
2017-02-01 13:00:00,60.79,60.91,60.79,60.91,39332.0,59.0061,59.1226,59.0061,59.1226,39332.0
2017-02-01 13:10:00,60.91,60.96,60.88,60.93,26410.0,59.1226,59.1711,59.0935,59.142,26410.0
2017-02-01 13:20:00,60.93,60.95,60.91,60.94,8813.0,59.142,59.1614,59.1226,59.1517,8813.0
2017-02-01 13:30:00,60.95,60.98,60.93,60.93,14640.0,59.1614,59.1905,59.142,59.142,14640.0
2017-02-01 13:40:00,60.93,60.98,60.92,60.93,18865.0,59.142,59.1905,59.1323,59.142,18865.0
2017-02-01 13:50:00,60.93,61.13,60.9,61.13,28817.0,59.142,59.3361,59.1129,59.3361,28817.0
2017-02-01 14:00:00,61.1,61.34,61.04,61.27,39392.0,59.307,59.54,59.2488,59.472,39392.0
2017-02-01 14:10:00,61.26,61.4,61.24,61.4,54601.0,59.4623,59.5982,59.4429,59.5982,54601.0
2017-02-01 14:20:00,61.4,61.43,61.36,61.36,44665.0,59.5982,59.6273,59.5594,59.5594,44665.0
2017-02-01 14:30:00,61.36,61.43,61.1,61.15,37027.0,59.5594,59.6273,59.307,59.3555,37027.0
2017-02-01 14:40:00,61.16,61.22,61.1,61.16,22740.0,59.3653,59.4235,59.307,59.3653,22740.0
2017-02-01 14:50:00,61.17,61.18,61.08,61.12,27635.0,59.375,59.3847,59.2876,59.3264,27635.0
2017-02-01 15:00:00,61.12,61.13,61.02,61.02,32481.0,59.3264,59.3361,59.2294,59.2294,32481.0
2017-02-01 15:10:00,61.02,61.04,60.94,61.03,30805.0,59.2294,59.2488,59.1517,59.2391,30805.0
2017-02-01 15:20:00,61.03,61.08,61.0,61.02,50827.0,59.2391,59.2876,59.21,59.2294,50827.0
2017-02-01 15:30:00,61.01,61.01,60.88,60.96,59677.0,59.2197,59.2197,59.0935,59.1711,59677.0
2017-02-01 15:40:00,60.97,60.99,60.85,60.87,76601.0,59.1808,59.2002,59.0644,59.0838,76601.0
2017-02-01 15:50:00,60.86,60.96,60.85,60.88,129592.0,59.0741,59.1711,59.0644,59.0935,129592.0
2017-02-02 09:30:00,61.18,61.22,61.03,61.21,33950.0,59.3847,59.4235,59.2391,59.4138,33950.0
2017-02-02 09:40:00,61.2,61.37,61.08,61.14,31889.0,59.4041,59.5691,59.2876,59.3458,31889.0
2017-02-02 09:50:00,61.12,61.15,61.02,61.03,33972.0,59.3264,59.3555,59.2294,59.2391,33972.0
2017-02-02 10:00:00,61.01,61.21,60.99,61.2,26391.0,59.2197,59.4138,59.2002,59.4041,26391.0
2017-02-02 10:10:00,61.21,61.31,61.21,61.31,36101.0,59.4138,59.5109,59.4138,59.5109,36101.0
2017-02-02 10:20:00,61.32,61.51,61.31,61.39,32024.0,59.5206,59.705,59.5109,59.5885,32024.0
2017-02-02 10:30:00,61.38,61.43,61.31,61.36,31258.0,59.5788,59.6273,59.5109,59.5594,31258.0
2017-02-02 10:40:00,61.37,61.41,61.3,61.36,30081.0,59.5691,59.6079,59.5011,59.5594,30081.0
2017-02-02 10:50:00,61.36,61.5,61.32,61.49,36599.0,59.5594,59.6953,59.5206,59.6856,36599.0
2017-02-02 11:00:00,61.49,61.7,61.49,61.66,38021.0,59.6856,59.8894,59.6856,59.8506,38021.0
2017-02-02 11:10:00,61.68,61.74,61.64,61.68,24998.0,59.87,59.9282,59.8312,59.87,24998.0
2017-02-02 11:20:00,61.68,61.72,61.64,61.68,16840.0,59.87,59.9088,59.8312,59.87,16840.0
2017-02-02 11:30:00,61.66,61.66,61.58,61.6,20056.0,59.8506,59.8506,59.7729,59.7923,20056.0
2017-02-02 11:40:00,61.57,61.59,61.5,61.51,11267.0,59.7632,59.7826,59.6953,59.705,11267.0
2017-02-02 11:50:00,61.51,61.61,61.49,61.57,22931.0,59.705,59.8021,59.6856,59.7632,22931.0
2017-02-02 12:00:00,61.56,61.6,61.55,61.57,21466.0,59.7535,59.7923,59.7438,59.7632,21466.0
2017-02-02 12:10:00,61.57,61.62,61.55,61.6,21675.0,59.7632,59.8118,59.7438,59.7923,21675.0
2017-02-02 12:20:00,61.6,61.66,61.6,61.65,14822.0,59.7923,59.8506,59.7923,59.8409,14822.0
2017-02-02 12:30:00,61.65,61.68,61.62,61.68,20107.0,59.8409,59.87,59.8118,59.87,20107.0
2017-02-02 12:40:00,61.67,61.79,61.65,61.75,36953.0,59.8603,59.9768,59.8409,59.9379,36953.0
2017-02-02 12:50:00,61.75,61.79,61.72,61.73,33291.0,59.9379,59.9768,59.9088,59.9185,33291.0
2017-02-02 13:00:00,61.74,61.78,61.72,61.74,38170.0,59.9282,59.9671,59.9088,59.9282,38170.0
2017-02-02 13:10:00,61.74,61.77,61.69,61.76,37851.0,59.9282,59.9574,59.8797,59.9476,37851.0
2017-02-02 13:20:00,61.75,61.77,61.71,61.73,76821.0,59.9379,59.9574,59.8991,59.9185,76821.0
2017-02-02 13:30:00,61.72,61.73,61.66,61.69,19341.0,59.9088,59.9185,59.8506,59.8797,19341.0
2017-02-02 13:40:00,61.69,61.84,61.68,61.84,56610.0,59.8797,60.0253,59.87,60.0253,56610.0
2017-02-02 13:50:00,61.82,61.9,61.81,61.9,27146.0,60.0059,60.0835,59.9962,60.0835,27146.0
2017-02-02 14:00:00,61.89,61.9,61.83,61.84,26673.0,60.0738,60.0835,60.0156,60.0253,26673.0
2017-02-02 14:10:00,61.84,61.88,61.71,61.72,37926.0,60.0253,60.0641,59.8991,59.9088,37926.0
2017-02-02 14:20:00,61.72,61.8,61.63,61.76,69354.0,59.9088,59.9865,59.8215,59.9476,69354.0
2017-02-02 14:30:00,61.75,61.82,61.72,61.81,22560.0,59.9379,60.0059,59.9088,59.9962,22560.0
2017-02-02 14:40:00,61.82,61.82,61.67,61.67,39018.0,60.0059,60.0059,59.8603,59.8603,39018.0
2017-02-02 14:50:00,61.67,61.75,61.67,61.71,37868.0,59.8603,59.9379,59.8603,59.8991,37868.0
2017-02-02 15:00:00,61.7,61.7,61.63,61.66,28539.0,59.8894,59.8894,59.8215,59.8506,28539.0
2017-02-02 15:10:00,61.67,61.77,61.66,61.77,44905.0,59.8603,59.9574,59.8506,59.9574,44905.0
2017-02-02 15:20:00,61.77,61.85,61.77,61.83,46587.0,59.9574,60.035,59.9574,60.0156,46587.0
2017-02-02 15:30:00,61.84,61.9,61.79,61.9,75783.0,60.0253,60.0835,59.9768,60.0835,75783.0
2017-02-02 15:40:00,61.9,61.99,61.89,61.98,108334.0,60.0835,60.1709,60.0738,60.1612,108334.0
2017-02-02 15:50:00,61.98,62.0,61.93,61.96,202109.0,60.1612,60.1806,60.1127,60.1418,202109.0
2017-02-03 09:30:00,61.84,62.07,61.77,61.97,74691.0,60.0253,60.2486,59.9574,60.1515,74691.0
2017-02-03 09:40:00,61.99,62.06,61.74,61.74,34297.0,60.1709,60.2388,59.9282,59.9282,34297.0
2017-02-03 09:50:00,61.74,61.76,61.64,61.72,42569.0,59.9282,59.9476,59.8312,59.9088,42569.0
2017-02-03 10:00:00,61.71,61.8,61.59,61.61,41137.0,59.8991,59.9865,59.7826,59.8021,41137.0
2017-02-03 10:10:00,61.63,61.76,61.63,61.72,30133.0,59.8215,59.9476,59.8215,59.9088,30133.0
2017-02-03 10:20:00,61.72,61.74,61.66,61.74,41711.0,59.9088,59.9282,59.8506,59.9282,41711.0
2017-02-03 10:30:00,61.74,61.8,61.63,61.63,81054.0,59.9282,59.9865,59.8215,59.8215,81054.0
2017-02-03 10:40:00,61.63,61.7,61.6,61.66,53318.0,59.8215,59.8894,59.7923,59.8506,53318.0
2017-02-03 10:50:00,61.66,61.76,61.65,61.69,75801.0,59.8506,59.9476,59.8409,59.8797,75801.0
2017-02-03 11:00:00,61.69,61.71,61.64,61.71,37430.0,59.8797,59.8991,59.8312,59.8991,37430.0
2017-02-03 11:10:00,61.7,61.7,61.55,61.65,22701.0,59.8894,59.8894,59.7438,59.8409,22701.0
2017-02-03 11:20:00,61.65,61.69,61.62,61.64,17292.0,59.8409,59.8797,59.8118,59.8312,17292.0
2017-02-03 11:30:00,61.64,61.69,61.61,61.69,34094.0,59.8312,59.8797,59.8021,59.8797,34094.0
2017-02-03 11:40:00,61.68,61.8,61.66,61.77,21808.0,59.87,59.9865,59.8506,59.9574,21808.0
2017-02-03 11:50:00,61.77,61.91,61.77,61.88,20245.0,59.9574,60.0932,59.9574,60.0641,20245.0
2017-02-03 12:00:00,61.89,61.97,61.88,61.92,16126.0,60.0738,60.1515,60.0641,60.103,16126.0
2017-02-03 12:10:00,61.92,61.92,61.84,61.86,15303.0,60.103,60.103,60.0253,60.0447,15303.0
2017-02-03 12:20:00,61.86,61.91,61.85,61.89,15127.0,60.0447,60.0932,60.035,60.0738,15127.0
2017-02-03 12:30:00,61.88,61.93,61.87,61.91,16845.0,60.0641,60.1127,60.0544,60.0932,16845.0
2017-02-03 12:40:00,61.91,61.92,61.87,61.87,12423.0,60.0932,60.103,60.0544,60.0544,12423.0
2017-02-03 12:50:00,61.87,61.89,61.83,61.83,10511.0,60.0544,60.0738,60.0156,60.0156,10511.0
2017-02-03 13:00:00,61.83,61.83,61.73,61.74,35265.0,60.0156,60.0156,59.9185,59.9282,35265.0
2017-02-03 13:10:00,61.75,61.87,61.73,61.85,27070.0,59.9379,60.0544,59.9185,60.035,27070.0
2017-02-03 13:20:00,61.85,61.86,61.78,61.78,38150.0,60.035,60.0447,59.9671,59.9671,38150.0
2017-02-03 13:30:00,61.77,61.79,61.71,61.72,28068.0,59.9574,59.9768,59.8991,59.9088,28068.0
2017-02-03 13:40:00,61.73,61.73,61.61,61.61,24456.0,59.9185,59.9185,59.8021,59.8021,24456.0
2017-02-03 13:50:00,61.61,61.67,61.6,61.6,39528.0,59.8021,59.8603,59.7923,59.7923,39528.0
2017-02-03 14:00:00,61.61,61.65,61.56,61.57,26596.0,59.8021,59.8409,59.7535,59.7632,26596.0
2017-02-03 14:10:00,61.57,61.6,61.54,61.58,17767.0,59.7632,59.7923,59.7341,59.7729,17767.0
2017-02-03 14:20:00,61.57,61.61,61.48,61.5,22854.0,59.7632,59.8021,59.6759,59.6953,22854.0
2017-02-03 14:30:00,61.5,61.53,61.45,61.45,24135.0,59.6953,59.7244,59.6467,59.6467,24135.0
2017-02-03 14:40:00,61.45,61.52,61.43,61.48,23179.0,59.6467,59.7147,59.6273,59.6759,23179.0
2017-02-03 14:50:00,61.48,61.48,61.43,61.48,27744.0,59.6759,59.6759,59.6273,59.6759,27744.0
2017-02-03 15:00:00,61.48,61.58,61.46,61.58,37215.0,59.6759,59.7729,59.6565,59.7729,37215.0
2017-02-03 15:10:00,61.58,61.58,61.49,61.51,32838.0,59.7729,59.7729,59.6856,59.705,32838.0
2017-02-03 15:20:00,61.51,61.52,61.41,61.42,58821.0,59.705,59.7147,59.6079,59.6176,58821.0
2017-02-03 15:30:00,61.42,61.53,61.41,61.5,74789.0,59.6176,59.7244,59.6079,59.6953,74789.0
2017-02-03 15:40:00,61.5,61.65,61.49,61.64,66865.0,59.6953,59.8409,59.6856,59.8312,66865.0
2017-02-03 15:50:00,61.64,61.64,61.53,61.56,112387.0,59.8312,59.8312,59.7244,59.7535,112387.0
2017-02-06 09:30:00,61.66,61.92,61.62,61.64,43290.0,59.8506,60.103,59.8118,59.8312,43290.0
2017-02-06 09:40:00,61.7,61.77,61.63,61.66,12386.0,59.8894,59.9574,59.8215,59.8506,12386.0
2017-02-06 09:50:00,61.66,61.66,61.54,61.6,9412.0,59.8506,59.8506,59.7341,59.7923,9412.0
2017-02-06 10:00:00,61.66,61.7,61.58,61.69,10168.0,59.8506,59.8894,59.7729,59.8797,10168.0
2017-02-06 10:10:00,61.71,61.74,61.59,61.59,7444.0,59.8991,59.9282,59.7826,59.7826,7444.0
2017-02-06 10:20:00,61.6,61.68,61.59,61.65,7304.0,59.7923,59.87,59.7826,59.8409,7304.0
2017-02-06 10:30:00,61.65,61.67,61.48,61.51,9475.0,59.8409,59.8603,59.6759,59.705,9475.0
2017-02-06 10:40:00,61.51,61.54,61.45,61.46,20161.0,59.705,59.7341,59.6467,59.6565,20161.0
2017-02-06 10:50:00,61.47,61.63,61.45,61.63,17049.0,59.6662,59.8215,59.6467,59.8215,17049.0
2017-02-06 11:00:00,61.63,61.71,61.62,61.66,10020.0,59.8215,59.8991,59.8118,59.8506,10020.0
2017-02-06 11:10:00,61.67,61.72,61.64,61.64,12525.0,59.8603,59.9088,59.8312,59.8312,12525.0
2017-02-06 11:20:00,61.64,61.65,61.57,61.59,11549.0,59.8312,59.8409,59.7632,59.7826,11549.0
2017-02-06 11:30:00,61.6,61.63,61.55,61.59,9435.0,59.7923,59.8215,59.7438,59.7826,9435.0
2017-02-06 11:40:00,61.58,61.67,61.58,61.67,10702.0,59.7729,59.8603,59.7729,59.8603,10702.0
2017-02-06 11:50:00,61.67,61.67,61.58,61.64,10911.0,59.8603,59.8603,59.7729,59.8312,10911.0
2017-02-06 12:00:00,61.65,61.69,61.64,61.68,6615.0,59.8409,59.8797,59.8312,59.87,6615.0
2017-02-06 12:10:00,61.67,61.71,61.65,61.69,12852.0,59.8603,59.8991,59.8409,59.8797,12852.0
2017-02-06 12:20:00,61.67,61.74,61.67,61.74,8899.0,59.8603,59.9282,59.8603,59.9282,8899.0
2017-02-06 12:30:00,61.74,61.75,61.71,61.74,6797.0,59.9282,59.9379,59.8991,59.9282,6797.0
2017-02-06 12:40:00,61.75,61.81,61.73,61.81,6984.0,59.9379,59.9962,59.9185,59.9962,6984.0
2017-02-06 12:50:00,61.81,61.87,61.79,61.8,12585.0,59.9962,60.0544,59.9768,59.9865,12585.0
2017-02-06 13:00:00,61.8,61.8,61.7,61.73,8791.0,59.9865,59.9865,59.8894,59.9185,8791.0
2017-02-06 13:10:00,61.74,61.78,61.71,61.71,14111.0,59.9282,59.9671,59.8991,59.8991,14111.0
2017-02-06 13:20:00,61.71,61.72,61.68,61.72,9186.0,59.8991,59.9088,59.87,59.9088,9186.0
2017-02-06 13:30:00,61.71,61.71,61.63,61.64,11446.0,59.8991,59.8991,59.8215,59.8312,11446.0
2017-02-06 13:40:00,61.64,61.64,61.6,61.62,8936.0,59.8312,59.8312,59.7923,59.8118,8936.0
2017-02-06 13:50:00,61.61,61.65,61.59,61.64,13775.0,59.8021,59.8409,59.7826,59.8312,13775.0
2017-02-06 14:00:00,61.64,61.66,61.6,61.63,12510.0,59.8312,59.8506,59.7923,59.8215,12510.0
2017-02-06 14:10:00,61.63,61.67,61.62,61.63,14768.0,59.8215,59.8603,59.8118,59.8215,14768.0
2017-02-06 14:20:00,61.63,61.64,61.57,61.62,15773.0,59.8215,59.8312,59.7632,59.8118,15773.0
2017-02-06 14:30:00,61.62,61.68,61.62,61.66,13242.0,59.8118,59.87,59.8118,59.8506,13242.0
2017-02-06 14:40:00,61.67,61.7,61.66,61.66,13462.0,59.8603,59.8894,59.8506,59.8506,13462.0
2017-02-06 14:50:00,61.65,61.67,61.61,61.61,15913.0,59.8409,59.8603,59.8021,59.8021,15913.0
2017-02-06 15:00:00,61.61,61.63,61.59,61.63,14050.0,59.8021,59.8215,59.7826,59.8215,14050.0
2017-02-06 15:10:00,61.63,61.63,61.57,61.61,17415.0,59.8215,59.8215,59.7632,59.8021,17415.0
2017-02-06 15:20:00,61.61,61.61,61.54,61.57,21755.0,59.8021,59.8021,59.7341,59.7632,21755.0
2017-02-06 15:30:00,61.56,61.65,61.56,61.63,27802.0,59.7535,59.8409,59.7535,59.8215,27802.0
2017-02-06 15:40:00,61.64,61.65,61.57,61.59,54042.0,59.8312,59.8409,59.7632,59.7826,54042.0
2017-02-06 15:50:00,61.58,61.64,61.57,61.62,88598.0,59.7729,59.8312,59.7632,59.8118,88598.0
2017-02-07 09:30:00,61.72,61.9,61.69,61.69,20517.0,59.9088,60.0835,59.8797,59.8797,20517.0
2017-02-07 09:40:00,61.74,61.8,61.66,61.66,12087.0,59.9282,59.9865,59.8506,59.8506,12087.0
2017-02-07 09:50:00,61.67,61.76,61.64,61.74,13408.0,59.8603,59.9476,59.8312,59.9282,13408.0
2017-02-07 10:00:00,61.74,61.74,61.55,61.55,10539.0,59.9282,59.9282,59.7438,59.7438,10539.0
2017-02-07 10:10:00,61.56,61.71,61.54,61.69,13493.0,59.7535,59.8991,59.7341,59.8797,13493.0
2017-02-07 10:20:00,61.68,61.68,61.6,61.65,9080.0,59.87,59.87,59.7923,59.8409,9080.0
2017-02-07 10:30:00,61.65,61.7,61.61,61.66,18372.0,59.8409,59.8894,59.8021,59.8506,18372.0
2017-02-07 10:40:00,61.65,61.65,61.57,61.6,11972.0,59.8409,59.8409,59.7632,59.7923,11972.0
2017-02-07 10:50:00,61.61,61.62,61.54,61.59,12551.0,59.8021,59.8118,59.7341,59.7826,12551.0
2017-02-07 11:00:00,61.58,61.64,61.55,61.63,14503.0,59.7729,59.8312,59.7438,59.8215,14503.0
2017-02-07 11:10:00,61.64,61.67,61.6,61.64,15260.0,59.8312,59.8603,59.7923,59.8312,15260.0
2017-02-07 11:20:00,61.63,61.63,61.56,61.6,12215.0,59.8215,59.8215,59.7535,59.7923,12215.0
2017-02-07 11:30:00,61.61,61.68,61.59,61.62,10179.0,59.8021,59.87,59.7826,59.8118,10179.0
2017-02-07 11:40:00,61.62,61.64,61.6,61.62,16280.0,59.8118,59.8312,59.7923,59.8118,16280.0
2017-02-07 11:50:00,61.63,61.65,61.6,61.64,11178.0,59.8215,59.8409,59.7923,59.8312,11178.0
2017-02-07 12:00:00,61.63,61.69,61.61,61.61,15979.0,59.8215,59.8797,59.8021,59.8021,15979.0
2017-02-07 12:10:00,61.61,61.71,61.61,61.69,19639.0,59.8021,59.8991,59.8021,59.8797,19639.0
2017-02-07 12:20:00,61.69,61.7,61.6,61.61,9219.0,59.8797,59.8894,59.7923,59.8021,9219.0
2017-02-07 12:30:00,61.6,61.66,61.6,61.66,12889.0,59.7923,59.8506,59.7923,59.8506,12889.0
2017-02-07 12:40:00,61.65,61.69,61.61,61.65,18414.0,59.8409,59.8797,59.8021,59.8409,18414.0
2017-02-07 12:50:00,61.65,61.71,61.64,61.69,7890.0,59.8409,59.8991,59.8312,59.8797,7890.0
2017-02-07 13:00:00,61.69,61.7,61.67,61.67,11370.0,59.8797,59.8894,59.8603,59.8603,11370.0
2017-02-07 13:10:00,61.68,61.78,61.66,61.77,15324.0,59.87,59.9671,59.8506,59.9574,15324.0
2017-02-07 13:20:00,61.78,61.78,61.69,61.7,10174.0,59.9671,59.9671,59.8797,59.8894,10174.0
2017-02-07 13:30:00,61.7,61.73,61.68,61.71,9750.0,59.8894,59.9185,59.87,59.8991,9750.0
2017-02-07 13:40:00,61.71,61.73,61.69,61.71,9787.0,59.8991,59.9185,59.8797,59.8991,9787.0
2017-02-07 13:50:00,61.69,61.74,61.69,61.7,10254.0,59.8797,59.9282,59.8797,59.8894,10254.0
2017-02-07 14:00:00,61.7,61.76,61.7,61.75,10369.0,59.8894,59.9476,59.8894,59.9379,10369.0
2017-02-07 14:10:00,61.76,61.77,61.73,61.77,9365.0,59.9476,59.9574,59.9185,59.9574,9365.0
2017-02-07 14:20:00,61.76,61.83,61.74,61.82,17559.0,59.9476,60.0156,59.9282,60.0059,17559.0
2017-02-07 14:30:00,61.82,61.84,61.77,61.83,16182.0,60.0059,60.0253,59.9574,60.0156,16182.0
2017-02-07 14:40:00,61.82,61.86,61.78,61.82,20097.0,60.0059,60.0447,59.9671,60.0059,20097.0
2017-02-07 14:50:00,61.81,61.91,61.81,61.9,13981.0,59.9962,60.0932,59.9962,60.0835,13981.0
2017-02-07 15:00:00,61.9,61.95,61.89,61.92,19858.0,60.0835,60.1321,60.0738,60.103,19858.0
2017-02-07 15:10:00,61.92,61.94,61.89,61.89,11036.0,60.103,60.1224,60.0738,60.0738,11036.0
2017-02-07 15:20:00,61.88,61.89,61.84,61.86,17350.0,60.0641,60.0738,60.0253,60.0447,17350.0
2017-02-07 15:30:00,61.85,61.85,61.78,61.83,22083.0,60.035,60.035,59.9671,60.0156,22083.0
2017-02-07 15:40:00,61.82,61.83,61.78,61.81,26266.0,60.0059,60.0156,59.9671,59.9962,26266.0
2017-02-07 15:50:00,61.8,61.84,61.77,61.82,76306.0,59.9865,60.0253,59.9574,60.0059,76306.0
2017-02-08 09:30:00,62.51,63.02,62.44,63.0,204963.0,60.6756,61.1707,60.6077,61.1513,204963.0
2017-02-08 09:40:00,62.99,63.29,62.93,63.27,99249.0,61.1416,61.4328,61.0833,61.4133,99249.0
2017-02-08 09:50:00,63.27,63.56,63.25,63.55,151476.0,61.4133,61.6948,61.3939,61.6851,151476.0
2017-02-08 10:00:00,63.55,63.62,63.24,63.27,218978.0,61.6851,61.7531,61.3842,61.4133,218978.0
2017-02-08 10:10:00,63.28,63.46,63.27,63.43,68313.0,61.423,61.5978,61.4133,61.5686,68313.0
2017-02-08 10:20:00,63.43,63.44,63.24,63.31,112405.0,61.5686,61.5783,61.3842,61.4522,112405.0
2017-02-08 10:30:00,63.32,63.46,63.32,63.46,86977.0,61.4619,61.5978,61.4619,61.5978,86977.0
2017-02-08 10:40:00,63.44,63.46,63.32,63.35,63861.0,61.5783,61.5978,61.4619,61.491,63861.0
2017-02-08 10:50:00,63.36,63.47,63.33,63.46,28085.0,61.5007,61.6075,61.4716,61.5978,28085.0
2017-02-08 11:00:00,63.46,63.47,63.28,63.3,59409.0,61.5978,61.6075,61.423,61.4425,59409.0
2017-02-08 11:10:00,63.3,63.37,63.29,63.36,33039.0,61.4425,61.5104,61.4328,61.5007,33039.0
2017-02-08 11:20:00,63.35,63.36,63.24,63.33,29820.0,61.491,61.5007,61.3842,61.4716,29820.0
2017-02-08 11:30:00,63.33,63.39,63.31,63.35,41284.0,61.4716,61.5298,61.4522,61.491,41284.0
2017-02-08 11:40:00,63.33,63.36,63.31,63.35,21989.0,61.4716,61.5007,61.4522,61.491,21989.0
2017-02-08 11:50:00,63.35,63.35,63.22,63.24,27449.0,61.491,61.491,61.3648,61.3842,27449.0
2017-02-08 12:00:00,63.24,63.35,63.23,63.34,18334.0,61.3842,61.491,61.3745,61.4813,18334.0
2017-02-08 12:10:00,63.35,63.45,63.34,63.36,36098.0,61.491,61.5881,61.4813,61.5007,36098.0
2017-02-08 12:20:00,63.35,63.48,63.35,63.46,29729.0,61.491,61.6172,61.491,61.5978,29729.0
2017-02-08 12:30:00,63.47,63.49,63.38,63.38,23179.0,61.6075,61.6269,61.5201,61.5201,23179.0
2017-02-08 12:40:00,63.37,63.38,63.33,63.35,14326.0,61.5104,61.5201,61.4716,61.491,14326.0
2017-02-08 12:50:00,63.34,63.35,63.27,63.33,18727.0,61.4813,61.491,61.4133,61.4716,18727.0
2017-02-08 13:00:00,63.33,63.33,63.2,63.23,16392.0,61.4716,61.4716,61.3454,61.3745,16392.0
2017-02-08 13:10:00,63.23,63.3,63.23,63.24,18813.0,61.3745,61.4425,61.3745,61.3842,18813.0
2017-02-08 13:20:00,63.25,63.28,63.2,63.22,22764.0,61.3939,61.423,61.3454,61.3648,22764.0
2017-02-08 13:30:00,63.23,63.25,63.19,63.2,15375.0,61.3745,61.3939,61.3357,61.3454,15375.0
2017-02-08 13:40:00,63.21,63.25,63.12,63.21,28580.0,61.3551,61.3939,61.2677,61.3551,28580.0
2017-02-08 13:50:00,63.21,63.26,63.19,63.24,30952.0,61.3551,61.4036,61.3357,61.3842,30952.0
2017-02-08 14:00:00,63.24,63.24,63.07,63.07,21772.0,61.3842,61.3842,61.2192,61.2192,21772.0
2017-02-08 14:10:00,63.07,63.11,63.03,63.05,53897.0,61.2192,61.258,61.1804,61.1998,53897.0
2017-02-08 14:20:00,63.05,63.05,62.98,62.99,31535.0,61.1998,61.1998,61.1318,61.1416,31535.0
2017-02-08 14:30:00,62.99,62.99,62.93,62.95,48544.0,61.1416,61.1416,61.0833,61.1027,48544.0
2017-02-08 14:40:00,62.95,63.01,62.91,63.01,44903.0,61.1027,61.161,61.0639,61.161,44903.0
2017-02-08 14:50:00,63.01,63.04,62.94,62.96,32824.0,61.161,61.1901,61.093,61.1124,32824.0
2017-02-08 15:00:00,62.96,62.98,62.94,62.96,75480.0,61.1124,61.1318,61.093,61.1124,75480.0
2017-02-08 15:10:00,62.96,63.1,62.95,63.04,57221.0,61.1124,61.2483,61.1027,61.1901,57221.0
2017-02-08 15:20:00,63.04,63.12,63.01,63.01,148304.0,61.1901,61.2677,61.161,61.161,148304.0
2017-02-08 15:30:00,63.02,63.11,63.01,63.07,75248.0,61.1707,61.258,61.161,61.2192,75248.0
2017-02-08 15:40:00,63.07,63.16,63.06,63.13,71707.0,61.2192,61.3066,61.2095,61.2774,71707.0
2017-02-08 15:50:00,63.13,63.19,63.12,63.16,138368.0,61.2774,61.3357,61.2677,61.3066,138368.0
2017-02-09 09:30:00,63.0,63.13,62.73,63.01,38785.0,61.1513,61.2774,60.8892,61.161,38785.0
2017-02-09 09:40:00,63.0,63.13,63.0,63.11,19257.0,61.1513,61.2774,61.1513,61.258,19257.0
2017-02-09 09:50:00,63.11,63.28,63.09,63.28,42912.0,61.258,61.423,61.2386,61.423,42912.0
2017-02-09 10:00:00,63.29,63.4,62.96,63.2,81918.0,61.4328,61.5395,61.1124,61.3454,81918.0
2017-02-09 10:10:00,63.2,63.33,63.14,63.26,40229.0,61.3454,61.4716,61.2872,61.4036,40229.0
2017-02-09 10:20:00,63.25,63.3,63.12,63.12,33657.0,61.3939,61.4425,61.2677,61.2677,33657.0
2017-02-09 10:30:00,63.14,63.22,63.09,63.14,37225.0,61.2872,61.3648,61.2386,61.2872,37225.0
2017-02-09 10:40:00,63.14,63.18,63.06,63.06,32463.0,61.2872,61.326,61.2095,61.2095,32463.0
2017-02-09 10:50:00,63.06,63.08,62.97,63.02,34504.0,61.2095,61.2289,61.1221,61.1707,34504.0
2017-02-09 11:00:00,63.02,63.02,62.92,63.01,22743.0,61.1707,61.1707,61.0736,61.161,22743.0
2017-02-09 11:10:00,63.02,63.02,62.89,62.94,18918.0,61.1707,61.1707,61.0445,61.093,18918.0
2017-02-09 11:20:00,62.93,62.99,62.86,62.86,70754.0,61.0833,61.1416,61.0154,61.0154,70754.0
2017-02-09 11:30:00,62.86,62.97,62.85,62.93,24050.0,61.0154,61.1221,61.0057,61.0833,24050.0
2017-02-09 11:40:00,62.93,62.95,62.84,62.85,19495.0,61.0833,61.1027,60.996,61.0057,19495.0
2017-02-09 11:50:00,62.85,62.91,62.81,62.86,19016.0,61.0057,61.0639,60.9668,61.0154,19016.0
2017-02-09 12:00:00,62.85,62.85,62.73,62.79,16811.0,61.0057,61.0057,60.8892,60.9474,16811.0
2017-02-09 12:10:00,62.79,62.88,62.78,62.82,19289.0,60.9474,61.0348,60.9377,60.9765,19289.0
2017-02-09 12:20:00,62.83,62.87,62.76,62.81,20711.0,60.9862,61.0251,60.9183,60.9668,20711.0
2017-02-09 12:30:00,62.81,62.87,62.8,62.82,16278.0,60.9668,61.0251,60.9571,60.9765,16278.0
2017-02-09 12:40:00,62.85,62.88,62.77,62.8,35946.0,61.0057,61.0348,60.928,60.9571,35946.0
2017-02-09 12:50:00,62.8,62.81,62.71,62.77,14848.0,60.9571,60.9668,60.8698,60.928,14848.0
2017-02-09 13:00:00,62.77,62.82,62.75,62.81,28831.0,60.928,60.9765,60.9086,60.9668,28831.0
2017-02-09 13:10:00,62.82,62.88,62.81,62.86,18338.0,60.9765,61.0348,60.9668,61.0154,18338.0
2017-02-09 13:20:00,62.86,62.95,62.86,62.92,22675.0,61.0154,61.1027,61.0154,61.0736,22675.0
2017-02-09 13:30:00,62.92,62.92,62.81,62.83,23508.0,61.0736,61.0736,60.9668,60.9862,23508.0
2017-02-09 13:40:00,62.83,62.86,62.8,62.8,18087.0,60.9862,61.0154,60.9571,60.9571,18087.0
2017-02-09 13:50:00,62.8,62.84,62.76,62.77,21488.0,60.9571,60.996,60.9183,60.928,21488.0
2017-02-09 14:00:00,62.77,62.84,62.76,62.82,19048.0,60.928,60.996,60.9183,60.9765,19048.0
2017-02-09 14:10:00,62.82,62.88,62.82,62.88,14380.0,60.9765,61.0348,60.9765,61.0348,14380.0
2017-02-09 14:20:00,62.87,62.9,62.84,62.87,19866.0,61.0251,61.0542,60.996,61.0251,19866.0
2017-02-09 14:30:00,62.87,62.92,62.85,62.92,15306.0,61.0251,61.0736,61.0057,61.0736,15306.0
2017-02-09 14:40:00,62.92,62.94,62.9,62.91,16821.0,61.0736,61.093,61.0542,61.0639,16821.0
2017-02-09 14:50:00,62.92,62.92,62.87,62.89,20715.0,61.0736,61.0736,61.0251,61.0445,20715.0
2017-02-09 15:00:00,62.89,62.92,62.87,62.9,29737.0,61.0445,61.0736,61.0251,61.0542,29737.0
2017-02-09 15:10:00,62.91,62.91,62.84,62.86,28105.0,61.0639,61.0639,60.996,61.0154,28105.0
2017-02-09 15:20:00,62.86,62.86,62.77,62.86,42018.0,61.0154,61.0154,60.928,61.0154,42018.0
2017-02-09 15:30:00,62.86,62.89,62.82,62.88,37740.0,61.0154,61.0445,60.9765,61.0348,37740.0
2017-02-09 15:40:00,62.88,62.93,62.81,62.82,85983.0,61.0348,61.0833,60.9668,60.9765,85983.0
2017-02-09 15:50:00,62.82,62.91,62.77,62.89,217406.0,60.9765,61.0639,60.928,61.0445,217406.0
2017-02-10 09:30:00,62.55,62.93,62.42,62.91,47598.0,60.7145,61.0833,60.5883,61.0639,47598.0
2017-02-10 09:40:00,62.91,63.01,62.81,63.01,22991.0,61.0639,61.161,60.9668,61.161,22991.0
2017-02-10 09:50:00,63.0,63.08,62.91,62.95,12951.0,61.1513,61.2289,61.0639,61.1027,12951.0
2017-02-10 10:00:00,62.95,62.97,62.85,62.86,25533.0,61.1027,61.1221,61.0057,61.0154,25533.0
2017-02-10 10:10:00,62.87,63.03,62.87,63.02,13060.0,61.0251,61.1804,61.0251,61.1707,13060.0
2017-02-10 10:20:00,63.02,63.1,62.98,63.02,14197.0,61.1707,61.2483,61.1318,61.1707,14197.0
2017-02-10 10:30:00,63.02,63.06,62.98,63.06,20126.0,61.1707,61.2095,61.1318,61.2095,20126.0
2017-02-10 10:40:00,63.05,63.05,62.92,62.95,18462.0,61.1998,61.1998,61.0736,61.1027,18462.0
2017-02-10 10:50:00,62.96,63.03,62.96,63.03,15659.0,61.1124,61.1804,61.1124,61.1804,15659.0
2017-02-10 11:00:00,63.02,63.06,62.98,63.02,19118.0,61.1707,61.2095,61.1318,61.1707,19118.0
2017-02-10 11:10:00,63.03,63.1,63.0,63.08,22190.0,61.1804,61.2483,61.1513,61.2289,22190.0
2017-02-10 11:20:00,63.08,63.17,63.07,63.12,15245.0,61.2289,61.3163,61.2192,61.2677,15245.0
2017-02-10 11:30:00,63.12,63.16,63.12,63.15,14474.0,61.2677,61.3066,61.2677,61.2969,14474.0
2017-02-10 11:40:00,63.16,63.21,63.16,63.2,15553.0,61.3066,61.3551,61.3066,61.3454,15553.0
2017-02-10 11:50:00,63.19,63.2,63.14,63.16,12829.0,61.3357,61.3454,61.2872,61.3066,12829.0
2017-02-10 12:00:00,63.16,63.19,63.15,63.15,16867.0,61.3066,61.3357,61.2969,61.2969,16867.0
2017-02-10 12:10:00,63.15,63.21,63.13,63.2,12606.0,61.2969,61.3551,61.2774,61.3454,12606.0
2017-02-10 12:20:00,63.21,63.29,63.21,63.27,15171.0,61.3551,61.4328,61.3551,61.4133,15171.0
2017-02-10 12:30:00,63.27,63.31,63.25,63.3,12473.0,61.4133,61.4522,61.3939,61.4425,12473.0
2017-02-10 12:40:00,63.31,63.35,63.31,63.35,12754.0,61.4522,61.491,61.4522,61.491,12754.0
2017-02-10 12:50:00,63.36,63.37,63.34,63.36,15266.0,61.5007,61.5104,61.4813,61.5007,15266.0
2017-02-10 13:00:00,63.38,63.38,63.33,63.34,11411.0,61.5201,61.5201,61.4716,61.4813,11411.0
2017-02-10 13:10:00,63.34,63.37,63.32,63.35,13414.0,61.4813,61.5104,61.4619,61.491,13414.0
2017-02-10 13:20:00,63.36,63.4,63.35,63.35,8814.0,61.5007,61.5395,61.491,61.491,8814.0
2017-02-10 13:30:00,63.35,63.38,63.31,63.35,18379.0,61.491,61.5201,61.4522,61.491,18379.0
2017-02-10 13:40:00,63.36,63.36,63.3,63.32,11564.0,61.5007,61.5007,61.4425,61.4619,11564.0
2017-02-10 13:50:00,63.32,63.38,63.29,63.37,23150.0,61.4619,61.5201,61.4328,61.5104,23150.0
2017-02-10 14:00:00,63.35,63.4,63.33,63.33,29712.0,61.491,61.5395,61.4716,61.4716,29712.0
2017-02-10 14:10:00,63.34,63.36,63.32,63.36,66648.0,61.4813,61.5007,61.4619,61.5007,66648.0
2017-02-10 14:20:00,63.36,63.38,63.33,63.33,17483.0,61.5007,61.5201,61.4716,61.4716,17483.0
2017-02-10 14:30:00,63.33,63.36,63.24,63.27,14368.0,61.4716,61.5007,61.3842,61.4133,14368.0
2017-02-10 14:40:00,63.27,63.29,63.2,63.24,19151.0,61.4133,61.4328,61.3454,61.3842,19151.0
2017-02-10 14:50:00,63.23,63.24,63.15,63.15,31091.0,61.3745,61.3842,61.2969,61.2969,31091.0
2017-02-10 15:00:00,63.16,63.22,63.15,63.21,18868.0,61.3066,61.3648,61.2969,61.3551,18868.0
2017-02-10 15:10:00,63.21,63.26,63.2,63.26,28847.0,61.3551,61.4036,61.3454,61.4036,28847.0
2017-02-10 15:20:00,63.25,63.32,63.25,63.3,22567.0,61.3939,61.4619,61.3939,61.4425,22567.0
2017-02-10 15:30:00,63.3,63.38,63.28,63.36,43136.0,61.4425,61.5201,61.423,61.5007,43136.0
2017-02-10 15:40:00,63.35,63.5,63.35,63.38,103957.0,61.491,61.6366,61.491,61.5201,103957.0
2017-02-10 15:50:00,63.38,63.39,63.34,63.36,108955.0,61.5201,61.5298,61.4813,61.5007,108955.0
2017-02-13 09:30:00,63.27,63.7,63.19,63.25,55204.0,61.4133,61.8307,61.3357,61.3939,55204.0
2017-02-13 09:40:00,63.23,63.24,63.11,63.18,38549.0,61.3745,61.3842,61.258,61.326,38549.0
2017-02-13 09:50:00,63.17,63.29,63.14,63.24,28879.0,61.3163,61.4328,61.2872,61.3842,28879.0
2017-02-13 10:00:00,63.21,63.31,63.1,63.31,52671.0,61.3551,61.4522,61.2483,61.4522,52671.0
2017-02-13 10:10:00,63.29,63.39,63.24,63.26,23784.0,61.4328,61.5298,61.3842,61.4036,23784.0
2017-02-13 10:20:00,63.25,63.35,63.2,63.21,21421.0,61.3939,61.491,61.3454,61.3551,21421.0
2017-02-13 10:30:00,63.2,63.25,63.15,63.25,38617.0,61.3454,61.3939,61.2969,61.3939,38617.0
2017-02-13 10:40:00,63.25,63.27,63.19,63.19,48749.0,61.3939,61.4133,61.3357,61.3357,48749.0
2017-02-13 10:50:00,63.2,63.3,63.18,63.24,26846.0,61.3454,61.4425,61.326,61.3842,26846.0
2017-02-13 11:00:00,63.24,63.32,63.21,63.3,32350.0,61.3842,61.4619,61.3551,61.4425,32350.0
2017-02-13 11:10:00,63.29,63.35,63.26,63.3,27073.0,61.4328,61.491,61.4036,61.4425,27073.0
2017-02-13 11:20:00,63.3,63.4,63.28,63.38,19659.0,61.4425,61.5395,61.423,61.5201,19659.0
2017-02-13 11:30:00,63.38,63.5,63.35,63.5,43058.0,61.5201,61.6366,61.491,61.6366,43058.0
2017-02-13 11:40:00,63.49,63.58,63.47,63.49,37977.0,61.6269,61.7142,61.6075,61.6269,37977.0
2017-02-13 11:50:00,63.49,63.54,63.42,63.5,13862.0,61.6269,61.6754,61.5589,61.6366,13862.0
2017-02-13 12:00:00,63.5,63.53,63.48,63.53,11060.0,61.6366,61.6657,61.6172,61.6657,11060.0
2017-02-13 12:10:00,63.52,63.53,63.45,63.47,12834.0,61.656,61.6657,61.5881,61.6075,12834.0
2017-02-13 12:20:00,63.47,63.54,63.47,63.53,15800.0,61.6075,61.6754,61.6075,61.6657,15800.0
2017-02-13 12:30:00,63.52,63.54,63.48,63.52,16655.0,61.656,61.6754,61.6172,61.656,16655.0
2017-02-13 12:40:00,63.51,63.62,63.51,63.58,16408.0,61.6463,61.7531,61.6463,61.7142,16408.0
2017-02-13 12:50:00,63.58,63.62,63.54,63.56,11508.0,61.7142,61.7531,61.6754,61.6948,11508.0
2017-02-13 13:00:00,63.56,63.61,63.54,63.6,15394.0,61.6948,61.7434,61.6754,61.7337,15394.0
2017-02-13 13:10:00,63.6,63.65,63.59,63.65,13856.0,61.7337,61.7822,61.7239,61.7822,13856.0
2017-02-13 13:20:00,63.65,63.68,63.54,63.57,24871.0,61.7822,61.8113,61.6754,61.7045,24871.0
2017-02-13 13:30:00,63.58,63.59,63.49,63.59,39289.0,61.7142,61.7239,61.6269,61.7239,39289.0
2017-02-13 13:40:00,63.59,63.64,63.58,63.61,17184.0,61.7239,61.7725,61.7142,61.7434,17184.0
2017-02-13 13:50:00,63.61,63.65,63.58,63.61,28350.0,61.7434,61.7822,61.7142,61.7434,28350.0
2017-02-13 14:00:00,63.62,63.62,63.53,63.58,29171.0,61.7531,61.7531,61.6657,61.7142,29171.0
2017-02-13 14:10:00,63.57,63.66,63.54,63.66,29923.0,61.7045,61.7919,61.6754,61.7919,29923.0
2017-02-13 14:20:00,63.65,63.73,63.63,63.73,48102.0,61.7822,61.8598,61.7628,61.8598,48102.0
2017-02-13 14:30:00,63.72,63.75,63.68,63.73,23115.0,61.8501,61.8793,61.8113,61.8598,23115.0
2017-02-13 14:40:00,63.72,63.73,63.65,63.68,25606.0,61.8501,61.8598,61.7822,61.8113,25606.0
2017-02-13 14:50:00,63.68,63.7,63.66,63.69,21875.0,61.8113,61.8307,61.7919,61.821,21875.0
2017-02-13 15:00:00,63.68,63.72,63.62,63.64,88464.0,61.8113,61.8501,61.7531,61.7725,88464.0
2017-02-13 15:10:00,63.63,63.74,63.61,63.74,35976.0,61.7628,61.8695,61.7434,61.8695,35976.0
2017-02-13 15:20:00,63.73,63.75,63.65,63.73,58291.0,61.8598,61.8793,61.7822,61.8598,58291.0
2017-02-13 15:30:00,63.73,63.73,63.68,63.7,52948.0,61.8598,61.8598,61.8113,61.8307,52948.0
2017-02-13 15:40:00,63.71,63.75,63.66,63.74,74774.0,61.8404,61.8793,61.7919,61.8695,74774.0
2017-02-13 15:50:00,63.74,63.75,63.66,63.69,167421.0,61.8695,61.8793,61.7919,61.821,167421.0
2017-02-14 09:30:00,63.55,63.8,63.51,63.62,62065.0,61.6851,61.9278,61.6463,61.7531,62065.0
2017-02-14 09:40:00,63.63,63.68,63.55,63.61,27079.0,61.7628,61.8113,61.6851,61.7434,27079.0
2017-02-14 09:50:00,63.64,63.66,63.48,63.49,11198.0,61.7725,61.7919,61.6172,61.6269,11198.0
2017-02-14 10:00:00,63.48,63.48,62.93,63.0,60273.0,61.6172,61.6172,61.0833,61.1513,60273.0
2017-02-14 10:10:00,63.01,63.26,63.01,63.18,16487.0,61.161,61.4036,61.161,61.326,16487.0
2017-02-14 10:20:00,63.17,63.29,63.15,63.2,21560.0,61.3163,61.4328,61.2969,61.3454,21560.0
2017-02-14 10:30:00,63.2,63.23,63.13,63.13,21063.0,61.3454,61.3745,61.2774,61.2774,21063.0
2017-02-14 10:40:00,63.13,63.17,63.0,63.02,30075.0,61.2774,61.3163,61.1513,61.1707,30075.0
2017-02-14 10:50:00,63.02,63.14,63.02,63.08,77234.0,61.1707,61.2872,61.1707,61.2289,77234.0
2017-02-14 11:00:00,63.07,63.07,62.93,62.94,74851.0,61.2192,61.2192,61.0833,61.093,74851.0
2017-02-14 11:10:00,62.94,63.03,62.93,63.0,29947.0,61.093,61.1804,61.0833,61.1513,29947.0
2017-02-14 11:20:00,63.0,63.2,62.99,63.14,79467.0,61.1513,61.3454,61.1416,61.2872,79467.0
2017-02-14 11:30:00,63.15,63.24,63.12,63.24,20600.0,61.2969,61.3842,61.2677,61.3842,20600.0
2017-02-14 11:40:00,63.24,63.28,63.16,63.24,22551.0,61.3842,61.423,61.3066,61.3842,22551.0
2017-02-14 11:50:00,63.23,63.24,63.18,63.19,18427.0,61.3745,61.3842,61.326,61.3357,18427.0
2017-02-14 12:00:00,63.19,63.19,63.02,63.05,18563.0,61.3357,61.3357,61.1707,61.1998,18563.0
2017-02-14 12:10:00,63.04,63.1,63.03,63.07,14943.0,61.1901,61.2483,61.1804,61.2192,14943.0
2017-02-14 12:20:00,63.07,63.11,63.05,63.11,13788.0,61.2192,61.258,61.1998,61.258,13788.0
2017-02-14 12:30:00,63.11,63.14,63.08,63.08,15549.0,61.258,61.2872,61.2289,61.2289,15549.0
2017-02-14 12:40:00,63.07,63.07,63.0,63.05,10988.0,61.2192,61.2192,61.1513,61.1998,10988.0
2017-02-14 12:50:00,63.06,63.1,63.04,63.06,13333.0,61.2095,61.2483,61.1901,61.2095,13333.0
2017-02-14 13:00:00,63.07,63.09,63.01,63.07,18651.0,61.2192,61.2386,61.161,61.2192,18651.0
2017-02-14 13:10:00,63.06,63.12,63.05,63.07,14292.0,61.2095,61.2677,61.1998,61.2192,14292.0
2017-02-14 13:20:00,63.08,63.15,63.07,63.13,66544.0,61.2289,61.2969,61.2192,61.2774,66544.0
2017-02-14 13:30:00,63.14,63.15,63.09,63.11,72374.0,61.2872,61.2969,61.2386,61.258,72374.0
2017-02-14 13:40:00,63.13,63.21,63.12,63.18,44750.0,61.2774,61.3551,61.2677,61.326,44750.0
2017-02-14 13:50:00,63.19,63.29,63.17,63.29,30341.0,61.3357,61.4328,61.3163,61.4328,30341.0
2017-02-14 14:00:00,63.29,63.34,63.22,63.25,66676.0,61.4328,61.4813,61.3648,61.3939,66676.0
2017-02-14 14:10:00,63.26,63.29,63.2,63.27,27783.0,61.4036,61.4328,61.3454,61.4133,27783.0
2017-02-14 14:20:00,63.28,63.32,63.25,63.27,16141.0,61.423,61.4619,61.3939,61.4133,16141.0
2017-02-14 14:30:00,63.28,63.3,63.16,63.2,72302.0,61.423,61.4425,61.3066,61.3454,72302.0
2017-02-14 14:40:00,63.19,63.21,63.15,63.16,27181.0,61.3357,61.3551,61.2969,61.3066,27181.0
2017-02-14 14:50:00,63.16,63.16,63.1,63.1,12728.0,61.3066,61.3066,61.2483,61.2483,12728.0
2017-02-14 15:00:00,63.1,63.19,63.09,63.18,22331.0,61.2483,61.3357,61.2386,61.326,22331.0
2017-02-14 15:10:00,63.17,63.27,63.15,63.27,152155.0,61.3163,61.4133,61.2969,61.4133,152155.0
2017-02-14 15:20:00,63.27,63.28,63.19,63.23,31482.0,61.4133,61.423,61.3357,61.3745,31482.0
2017-02-14 15:30:00,63.22,63.28,63.2,63.21,49174.0,61.3648,61.423,61.3454,61.3551,49174.0
2017-02-14 15:40:00,63.21,63.29,63.21,63.24,40411.0,61.3551,61.4328,61.3551,61.3842,40411.0
2017-02-14 15:50:00,63.25,63.33,63.22,63.32,105145.0,61.3939,61.4716,61.3648,61.4619,105145.0
2017-02-15 09:30:00,62.85,63.21,62.61,62.65,85949.0,61.0057,61.3551,60.7727,60.8115,85949.0
2017-02-15 09:40:00,62.65,62.72,62.47,62.48,54451.0,60.8115,60.8795,60.6368,60.6465,54451.0
2017-02-15 09:50:00,62.5,62.63,62.3,62.63,68305.0,60.6659,60.7921,60.4718,60.7921,68305.0
2017-02-15 10:00:00,62.63,62.71,62.49,62.56,39659.0,60.7921,60.8698,60.6562,60.7242,39659.0
2017-02-15 10:10:00,62.56,62.61,62.42,62.5,38912.0,60.7242,60.7727,60.5883,60.6659,38912.0
2017-02-15 10:20:00,62.47,62.61,62.45,62.55,81672.0,60.6368,60.7727,60.6174,60.7145,81672.0
2017-02-15 10:30:00,62.57,62.59,62.42,62.48,34139.0,60.7339,60.7533,60.5883,60.6465,34139.0
2017-02-15 10:40:00,62.49,62.56,62.4,62.53,27242.0,60.6562,60.7242,60.5689,60.6951,27242.0
2017-02-15 10:50:00,62.54,62.55,62.35,62.39,127233.0,60.7048,60.7145,60.5203,60.5592,127233.0
2017-02-15 11:00:00,62.4,62.55,62.37,62.52,38887.0,60.5689,60.7145,60.5397,60.6853,38887.0
2017-02-15 11:10:00,62.53,62.55,62.48,62.53,25396.0,60.6951,60.7145,60.6465,60.6951,25396.0
2017-02-15 11:20:00,62.52,62.55,62.45,62.51,38133.0,60.6853,60.7145,60.6174,60.6756,38133.0
2017-02-15 11:30:00,62.53,62.59,62.49,62.53,44215.0,60.6951,60.7533,60.6562,60.6951,44215.0
2017-02-15 11:40:00,62.54,62.58,62.5,62.52,38049.0,60.7048,60.7436,60.6659,60.6853,38049.0
2017-02-15 11:50:00,62.52,62.54,62.43,62.46,20564.0,60.6853,60.7048,60.598,60.6271,20564.0
2017-02-15 12:00:00,62.46,62.56,62.45,62.52,30424.0,60.6271,60.7242,60.6174,60.6853,30424.0
2017-02-15 12:10:00,62.51,62.66,62.5,62.66,14117.0,60.6756,60.8212,60.6659,60.8212,14117.0
2017-02-15 12:20:00,62.66,62.68,62.58,62.63,13240.0,60.8212,60.8407,60.7436,60.7921,13240.0
2017-02-15 12:30:00,62.63,62.73,62.62,62.69,9852.0,60.7921,60.8892,60.7824,60.8504,9852.0
2017-02-15 12:40:00,62.7,62.73,62.65,62.65,11907.0,60.8601,60.8892,60.8115,60.8115,11907.0
2017-02-15 12:50:00,62.67,62.75,62.64,62.7,11834.0,60.8309,60.9086,60.8018,60.8601,11834.0
2017-02-15 13:00:00,62.71,62.75,62.69,62.71,12418.0,60.8698,60.9086,60.8504,60.8698,12418.0
2017-02-15 13:10:00,62.71,62.79,62.67,62.68,18470.0,60.8698,60.9474,60.8309,60.8407,18470.0
2017-02-15 13:20:00,62.68,62.78,62.68,62.74,9104.0,60.8407,60.9377,60.8407,60.8989,9104.0
2017-02-15 13:30:00,62.75,62.75,62.66,62.68,9806.0,60.9086,60.9086,60.8212,60.8407,9806.0
2017-02-15 13:40:00,62.69,62.74,62.66,62.67,11696.0,60.8504,60.8989,60.8212,60.8309,11696.0
2017-02-15 13:50:00,62.67,62.78,62.66,62.77,26657.0,60.8309,60.9377,60.8212,60.928,26657.0
2017-02-15 14:00:00,62.76,62.84,62.75,62.79,16651.0,60.9183,60.996,60.9086,60.9474,16651.0
2017-02-15 14:10:00,62.79,62.82,62.74,62.78,23211.0,60.9474,60.9765,60.8989,60.9377,23211.0
2017-02-15 14:20:00,62.8,62.82,62.75,62.77,27817.0,60.9571,60.9765,60.9086,60.928,27817.0
2017-02-15 14:30:00,62.77,62.92,62.77,62.89,15167.0,60.928,61.0736,60.928,61.0445,15167.0
2017-02-15 14:40:00,62.89,62.89,62.8,62.86,18952.0,61.0445,61.0445,60.9571,61.0154,18952.0
2017-02-15 14:50:00,62.85,62.87,62.8,62.8,18176.0,61.0057,61.0251,60.9571,60.9571,18176.0
2017-02-15 15:00:00,62.81,62.86,62.79,62.86,30274.0,60.9668,61.0154,60.9474,61.0154,30274.0
2017-02-15 15:10:00,62.86,62.94,62.84,62.9,33998.0,61.0154,61.093,60.996,61.0542,33998.0
2017-02-15 15:20:00,62.89,63.0,62.89,62.97,40061.0,61.0445,61.1513,61.0445,61.1221,40061.0
2017-02-15 15:30:00,62.98,62.99,62.93,62.98,49406.0,61.1318,61.1416,61.0833,61.1318,49406.0
2017-02-15 15:40:00,62.98,63.03,62.88,62.91,83570.0,61.1318,61.1804,61.0348,61.0639,83570.0
2017-02-15 15:50:00,62.9,62.98,62.85,62.94,157055.0,61.0542,61.1318,61.0057,61.093,157055.0
2017-02-16 09:30:00,63.75,63.95,63.01,63.41,113690.0,61.8793,62.0734,61.161,61.5492,113690.0
2017-02-16 09:40:00,63.46,63.57,63.19,63.42,56430.0,61.5978,61.7045,61.3357,61.5589,56430.0
2017-02-16 09:50:00,63.43,63.62,63.39,63.49,58030.0,61.5686,61.7531,61.5298,61.6269,58030.0
2017-02-16 10:00:00,63.5,63.56,63.3,63.37,51619.0,61.6366,61.6948,61.4425,61.5104,51619.0
2017-02-16 10:10:00,63.35,63.44,63.16,63.23,26888.0,61.491,61.5783,61.3066,61.3745,26888.0
2017-02-16 10:20:00,63.23,63.35,63.12,63.21,40486.0,61.3745,61.491,61.2677,61.3551,40486.0
2017-02-16 10:30:00,63.23,63.41,63.06,63.37,48748.0,61.3745,61.5492,61.2095,61.5104,48748.0
2017-02-16 10:40:00,63.38,63.46,63.27,63.31,37093.0,61.5201,61.5978,61.4133,61.4522,37093.0
2017-02-16 10:50:00,63.31,63.47,63.3,63.36,80611.0,61.4522,61.6075,61.4425,61.5007,80611.0
2017-02-16 11:00:00,63.36,63.36,63.27,63.32,44606.0,61.5007,61.5007,61.4133,61.4619,44606.0
2017-02-16 11:10:00,63.32,63.4,63.29,63.36,44336.0,61.4619,61.5395,61.4328,61.5007,44336.0
2017-02-16 11:20:00,63.37,63.41,63.28,63.38,49715.0,61.5104,61.5492,61.423,61.5201,49715.0
2017-02-16 11:30:00,63.38,63.49,63.33,63.49,50413.0,61.5201,61.6269,61.4716,61.6269,50413.0
2017-02-16 11:40:00,63.5,63.59,63.45,63.49,33943.0,61.6366,61.7239,61.5881,61.6269,33943.0
2017-02-16 11:50:00,63.49,63.5,63.41,63.48,45829.0,61.6269,61.6366,61.5492,61.6172,45829.0
2017-02-16 12:00:00,63.49,63.5,63.37,63.39,43487.0,61.6269,61.6366,61.5104,61.5298,43487.0
2017-02-16 12:10:00,63.4,63.57,63.37,63.57,31358.0,61.5395,61.7045,61.5104,61.7045,31358.0
2017-02-16 12:20:00,63.55,63.56,63.48,63.49,43003.0,61.6851,61.6948,61.6172,61.6269,43003.0
2017-02-16 12:30:00,63.48,63.49,63.38,63.43,34554.0,61.6172,61.6269,61.5201,61.5686,34554.0
2017-02-16 12:40:00,63.42,63.43,63.37,63.4,39692.0,61.5589,61.5686,61.5104,61.5395,39692.0
2017-02-16 12:50:00,63.41,63.41,63.34,63.35,33342.0,61.5492,61.5492,61.4813,61.491,33342.0
2017-02-16 13:00:00,63.35,63.38,63.3,63.35,34567.0,61.491,61.5201,61.4425,61.491,34567.0
2017-02-16 13:10:00,63.36,63.39,63.34,63.36,21003.0,61.5007,61.5298,61.4813,61.5007,21003.0
2017-02-16 13:20:00,63.37,63.37,63.29,63.37,27786.0,61.5104,61.5104,61.4328,61.5104,27786.0
2017-02-16 13:30:00,63.36,63.38,63.27,63.38,24615.0,61.5007,61.5201,61.4133,61.5201,24615.0
2017-02-16 13:40:00,63.38,63.38,63.29,63.36,25515.0,61.5201,61.5201,61.4328,61.5007,25515.0
2017-02-16 13:50:00,63.36,63.41,63.31,63.31,30991.0,61.5007,61.5492,61.4522,61.4522,30991.0
2017-02-16 14:00:00,63.31,63.37,63.31,63.33,27120.0,61.4522,61.5104,61.4522,61.4716,27120.0
2017-02-16 14:10:00,63.34,63.37,63.27,63.32,20475.0,61.4813,61.5104,61.4133,61.4619,20475.0
2017-02-16 14:20:00,63.31,63.35,63.28,63.29,25864.0,61.4522,61.491,61.423,61.4328,25864.0
2017-02-16 14:30:00,63.31,63.33,63.29,63.29,21839.0,61.4522,61.4716,61.4328,61.4328,21839.0
2017-02-16 14:40:00,63.29,63.38,63.25,63.27,34665.0,61.4328,61.5201,61.3939,61.4133,34665.0
2017-02-16 14:50:00,63.29,63.31,63.23,63.27,34487.0,61.4328,61.4522,61.3745,61.4133,34487.0
2017-02-16 15:00:00,63.26,63.32,63.26,63.27,37738.0,61.4036,61.4619,61.4036,61.4133,37738.0
2017-02-16 15:10:00,63.27,63.38,63.27,63.35,50009.0,61.4133,61.5201,61.4133,61.491,50009.0
2017-02-16 15:20:00,63.36,63.38,63.32,63.32,46916.0,61.5007,61.5201,61.4619,61.4619,46916.0
2017-02-16 15:30:00,63.33,63.41,63.31,63.36,58506.0,61.4716,61.5492,61.4522,61.5007,58506.0
2017-02-16 15:40:00,63.36,63.43,63.29,63.32,92040.0,61.5007,61.5686,61.4328,61.4619,92040.0
2017-02-16 15:50:00,63.33,63.37,63.32,63.37,178026.0,61.4716,61.5104,61.4619,61.5104,178026.0
2017-02-17 09:30:00,63.62,64.15,63.56,64.01,204097.0,61.7531,62.2675,61.6948,62.1316,204097.0
2017-02-17 09:40:00,64.01,64.2,63.95,64.12,49410.0,62.1316,62.316,62.0734,62.2384,49410.0
2017-02-17 09:50:00,64.09,64.11,63.93,63.96,34507.0,62.2093,62.2287,62.054,62.0831,34507.0
2017-02-17 10:00:00,64.03,64.03,63.7,63.81,44985.0,62.151,62.151,61.8307,61.9375,44985.0
2017-02-17 10:10:00,63.84,63.96,63.75,63.92,23612.0,61.9666,62.0831,61.8793,62.0443,23612.0
2017-02-17 10:20:00,63.9,64.09,63.61,63.68,164166.0,62.0249,62.2093,61.7434,61.8113,164166.0
2017-02-17 10:30:00,63.68,63.78,63.62,63.71,53742.0,61.8113,61.9084,61.7531,61.8404,53742.0
2017-02-17 10:40:00,63.74,63.78,63.63,63.77,42600.0,61.8695,61.9084,61.7628,61.8987,42600.0
2017-02-17 10:50:00,63.77,63.77,63.65,63.73,24717.0,61.8987,61.8987,61.7822,61.8598,24717.0
2017-02-17 11:00:00,63.73,63.74,63.58,63.65,49926.0,61.8598,61.8695,61.7142,61.7822,49926.0
2017-02-17 11:10:00,63.64,63.69,63.57,63.6,22921.0,61.7725,61.821,61.7045,61.7337,22921.0
2017-02-17 11:20:00,63.6,63.72,63.54,63.71,52430.0,61.7337,61.8501,61.6754,61.8404,52430.0
2017-02-17 11:30:00,63.71,63.79,63.68,63.78,158741.0,61.8404,61.9181,61.8113,61.9084,158741.0
2017-02-17 11:40:00,63.78,63.82,63.72,63.74,38813.0,61.9084,61.9472,61.8501,61.8695,38813.0
2017-02-17 11:50:00,63.75,63.79,63.67,63.79,48344.0,61.8793,61.9181,61.8016,61.9181,48344.0
2017-02-17 12:00:00,63.79,63.82,63.69,63.7,28576.0,61.9181,61.9472,61.821,61.8307,28576.0
2017-02-17 12:10:00,63.7,63.71,63.64,63.69,31558.0,61.8307,61.8404,61.7725,61.821,31558.0
2017-02-17 12:20:00,63.7,63.7,63.63,63.67,14943.0,61.8307,61.8307,61.7628,61.8016,14943.0
2017-02-17 12:30:00,63.67,63.75,63.66,63.67,18940.0,61.8016,61.8793,61.7919,61.8016,18940.0
2017-02-17 12:40:00,63.66,63.71,63.64,63.7,21302.0,61.7919,61.8404,61.7725,61.8307,21302.0
2017-02-17 12:50:00,63.7,63.77,63.67,63.77,20298.0,61.8307,61.8987,61.8016,61.8987,20298.0
2017-02-17 13:00:00,63.76,63.76,63.65,63.68,18363.0,61.889,61.889,61.7822,61.8113,18363.0
2017-02-17 13:10:00,63.7,63.78,63.68,63.78,16860.0,61.8307,61.9084,61.8113,61.9084,16860.0
2017-02-17 13:20:00,63.77,63.78,63.75,63.77,15048.0,61.8987,61.9084,61.8793,61.8987,15048.0
2017-02-17 13:30:00,63.77,63.82,63.75,63.81,25362.0,61.8987,61.9472,61.8793,61.9375,25362.0
2017-02-17 13:40:00,63.81,63.87,63.78,63.82,21959.0,61.9375,61.9957,61.9084,61.9472,21959.0
2017-02-17 13:50:00,63.83,63.88,63.82,63.87,32033.0,61.9569,62.0054,61.9472,61.9957,32033.0
2017-02-17 14:00:00,63.86,63.91,63.84,63.91,28132.0,61.986,62.0346,61.9666,62.0346,28132.0
2017-02-17 14:10:00,63.91,63.91,63.84,63.84,23806.0,62.0346,62.0346,61.9666,61.9666,23806.0
2017-02-17 14:20:00,63.85,63.89,63.82,63.89,23667.0,61.9763,62.0151,61.9472,62.0151,23667.0
2017-02-17 14:30:00,63.9,63.96,63.89,63.93,22286.0,62.0249,62.0831,62.0151,62.054,22286.0
2017-02-17 14:40:00,63.92,63.92,63.88,63.92,36391.0,62.0443,62.0443,62.0054,62.0443,36391.0
2017-02-17 14:50:00,63.91,63.92,63.79,63.81,31950.0,62.0346,62.0443,61.9181,61.9375,31950.0
2017-02-17 15:00:00,63.8,63.87,63.79,63.87,23506.0,61.9278,61.9957,61.9181,61.9957,23506.0
2017-02-17 15:10:00,63.87,64.01,63.85,64.0,52942.0,61.9957,62.1316,61.9763,62.1219,52942.0
2017-02-17 15:20:00,64.0,64.01,63.93,63.99,48911.0,62.1219,62.1316,62.054,62.1122,48911.0
2017-02-17 15:30:00,63.99,64.02,63.96,63.98,62029.0,62.1122,62.1413,62.0831,62.1025,62029.0
2017-02-17 15:40:00,63.98,64.05,63.94,63.94,63450.0,62.1025,62.1704,62.0637,62.0637,63450.0
2017-02-17 15:50:00,63.95,63.98,63.91,63.92,154918.0,62.0734,62.1025,62.0346,62.0443,154918.0
2017-02-21 09:30:00,63.9,63.99,63.6,63.68,58253.0,62.0249,62.1122,61.7337,61.8113,58253.0
2017-02-21 09:40:00,63.7,63.92,63.67,63.84,28448.0,61.8307,62.0443,61.8016,61.9666,28448.0
2017-02-21 09:50:00,63.87,64.02,63.84,63.95,27522.0,61.9957,62.1413,61.9666,62.0734,27522.0
2017-02-21 10:00:00,63.97,64.03,63.94,64.03,22744.0,62.0928,62.151,62.0637,62.151,22744.0
2017-02-21 10:10:00,64.04,64.21,64.02,64.16,19163.0,62.1607,62.3258,62.1413,62.2772,19163.0
2017-02-21 10:20:00,64.18,64.2,64.12,64.12,20352.0,62.2966,62.316,62.2384,62.2384,20352.0
2017-02-21 10:30:00,64.12,64.14,64.06,64.13,17240.0,62.2384,62.2578,62.1802,62.2481,17240.0
2017-02-21 10:40:00,64.12,64.2,64.09,64.2,21894.0,62.2384,62.316,62.2093,62.316,21894.0
2017-02-21 10:50:00,64.19,64.2,64.08,64.14,20229.0,62.3063,62.316,62.1996,62.2578,20229.0
2017-02-21 11:00:00,64.15,64.15,64.07,64.09,22128.0,62.2675,62.2675,62.1899,62.2093,22128.0
2017-02-21 11:10:00,64.09,64.15,64.07,64.11,24403.0,62.2093,62.2675,62.1899,62.2287,24403.0
2017-02-21 11:20:00,64.12,64.14,64.05,64.07,19779.0,62.2384,62.2578,62.1704,62.1899,19779.0
2017-02-21 11:30:00,64.08,64.1,64.02,64.05,17832.0,62.1996,62.219,62.1413,62.1704,17832.0
2017-02-21 11:40:00,64.05,64.12,64.02,64.12,17629.0,62.1704,62.2384,62.1413,62.2384,17629.0
2017-02-21 11:50:00,64.15,64.17,64.1,64.13,11547.0,62.2675,62.2869,62.219,62.2481,11547.0
2017-02-21 12:00:00,64.14,64.15,64.06,64.06,29283.0,62.2578,62.2675,62.1802,62.1802,29283.0
2017-02-21 12:10:00,64.06,64.12,64.06,64.08,19010.0,62.1802,62.2384,62.1802,62.1996,19010.0
2017-02-21 12:20:00,64.1,64.13,64.07,64.13,91203.0,62.219,62.2481,62.1899,62.2481,91203.0
2017-02-21 12:30:00,64.14,64.16,64.1,64.12,17352.0,62.2578,62.2772,62.219,62.2384,17352.0
2017-02-21 12:40:00,64.12,64.18,64.1,64.17,10566.0,62.2384,62.2966,62.219,62.2869,10566.0
2017-02-21 12:50:00,64.18,64.2,64.15,64.16,13802.0,62.2966,62.316,62.2675,62.2772,13802.0
2017-02-21 13:00:00,64.15,64.17,64.12,64.12,16584.0,62.2675,62.2869,62.2384,62.2384,16584.0
2017-02-21 13:10:00,64.11,64.19,64.11,64.17,17876.0,62.2287,62.3063,62.2287,62.2869,17876.0
2017-02-21 13:20:00,64.17,64.18,64.14,64.18,13641.0,62.2869,62.2966,62.2578,62.2966,13641.0
2017-02-21 13:30:00,64.18,64.19,64.11,64.12,14821.0,62.2966,62.3063,62.2287,62.2384,14821.0
2017-02-21 13:40:00,64.12,64.16,64.09,64.16,26225.0,62.2384,62.2772,62.2093,62.2772,26225.0
2017-02-21 13:50:00,64.16,64.19,64.12,64.19,14218.0,62.2772,62.3063,62.2384,62.3063,14218.0
2017-02-21 14:00:00,64.19,64.21,64.18,64.21,15001.0,62.3063,62.3258,62.2966,62.3258,15001.0
2017-02-21 14:10:00,64.2,64.28,64.2,64.28,23867.0,62.316,62.3937,62.316,62.3937,23867.0
2017-02-21 14:20:00,64.28,64.38,64.27,64.38,29215.0,62.3937,62.4908,62.384,62.4908,29215.0
2017-02-21 14:30:00,64.38,64.41,64.36,64.41,30449.0,62.4908,62.5199,62.4714,62.5199,30449.0
2017-02-21 14:40:00,64.41,64.49,64.41,64.49,28551.0,62.5199,62.5975,62.5199,62.5975,28551.0
2017-02-21 14:50:00,64.5,64.6,64.47,64.6,22023.0,62.6072,62.7043,62.5781,62.7043,22023.0
2017-02-21 15:00:00,64.59,64.65,64.59,64.59,37821.0,62.6946,62.7528,62.6946,62.6946,37821.0
2017-02-21 15:10:00,64.59,64.7,64.55,64.69,35444.0,62.6946,62.8014,62.6558,62.7917,35444.0
2017-02-21 15:20:00,64.69,64.77,64.68,64.77,42265.0,62.7917,62.8693,62.782,62.8693,42265.0
2017-02-21 15:30:00,64.77,64.79,64.68,64.69,42088.0,62.8693,62.8887,62.782,62.7917,42088.0
2017-02-21 15:40:00,64.69,64.79,64.69,64.73,120418.0,62.7917,62.8887,62.7917,62.8305,120418.0
2017-02-21 15:50:00,64.74,64.74,64.59,64.64,194133.0,62.8402,62.8402,62.6946,62.7431,194133.0
2017-02-22 09:30:00,64.7,64.75,64.35,64.46,60635.0,62.8014,62.8499,62.4616,62.5684,60635.0
2017-02-22 09:40:00,64.47,64.71,64.46,64.6,60358.0,62.5781,62.8111,62.5684,62.7043,60358.0
2017-02-22 09:50:00,64.6,64.66,64.51,64.65,28483.0,62.7043,62.7625,62.617,62.7528,28483.0
2017-02-22 10:00:00,64.66,64.66,64.56,64.57,28328.0,62.7625,62.7625,62.6655,62.6752,28328.0
2017-02-22 10:10:00,64.57,64.77,64.56,64.73,38731.0,62.6752,62.8693,62.6655,62.8305,38731.0
2017-02-22 10:20:00,64.72,64.8,64.7,64.77,36744.0,62.8208,62.8984,62.8014,62.8693,36744.0
2017-02-22 10:30:00,64.77,64.82,64.71,64.78,36968.0,62.8693,62.9179,62.8111,62.879,36968.0
2017-02-22 10:40:00,64.79,64.79,64.65,64.65,28979.0,62.8887,62.8887,62.7528,62.7528,28979.0
2017-02-22 10:50:00,64.63,64.65,64.58,64.59,22829.0,62.7334,62.7528,62.6849,62.6946,22829.0
2017-02-22 11:00:00,64.59,64.64,64.55,64.58,37782.0,62.6946,62.7431,62.6558,62.6849,37782.0
2017-02-22 11:10:00,64.57,64.61,64.54,64.59,11868.0,62.6752,62.714,62.6461,62.6946,11868.0
2017-02-22 11:20:00,64.58,64.59,64.46,64.5,15291.0,62.6849,62.6946,62.5684,62.6072,15291.0
2017-02-22 11:30:00,64.5,64.51,64.39,64.39,25986.0,62.6072,62.617,62.5005,62.5005,25986.0
2017-02-22 11:40:00,64.39,64.43,64.38,64.41,12991.0,62.5005,62.5393,62.4908,62.5199,12991.0
2017-02-22 11:50:00,64.41,64.44,64.35,64.37,16353.0,62.5199,62.549,62.4616,62.4811,16353.0
2017-02-22 12:00:00,64.37,64.42,64.36,64.41,20869.0,62.4811,62.5296,62.4714,62.5199,20869.0
2017-02-22 12:10:00,64.41,64.46,64.36,64.44,17395.0,62.5199,62.5684,62.4714,62.549,17395.0
2017-02-22 12:20:00,64.45,64.5,64.45,64.48,8544.0,62.5587,62.6072,62.5587,62.5878,8544.0
2017-02-22 12:30:00,64.48,64.53,64.48,64.51,10556.0,62.5878,62.6364,62.5878,62.617,10556.0
2017-02-22 12:40:00,64.5,64.53,64.49,64.53,10137.0,62.6072,62.6364,62.5975,62.6364,10137.0
2017-02-22 12:50:00,64.52,64.57,64.51,64.55,11250.0,62.6267,62.6752,62.617,62.6558,11250.0
2017-02-22 13:00:00,64.54,64.58,64.54,64.57,14412.0,62.6461,62.6849,62.6461,62.6752,14412.0
2017-02-22 13:10:00,64.56,64.62,64.55,64.62,11824.0,62.6655,62.7237,62.6558,62.7237,11824.0
2017-02-22 13:20:00,64.62,64.69,64.61,64.67,18388.0,62.7237,62.7917,62.714,62.7723,18388.0
2017-02-22 13:30:00,64.68,64.69,64.57,64.59,26160.0,62.782,62.7917,62.6752,62.6946,26160.0
2017-02-22 13:40:00,64.59,64.64,64.58,64.64,17032.0,62.6946,62.7431,62.6849,62.7431,17032.0
2017-02-22 13:50:00,64.65,64.69,64.62,64.64,23595.0,62.7528,62.7917,62.7237,62.7431,23595.0
2017-02-22 14:00:00,64.64,64.7,64.51,64.65,40432.0,62.7431,62.8014,62.617,62.7528,40432.0
2017-02-22 14:10:00,64.64,64.69,64.61,64.65,33010.0,62.7431,62.7917,62.714,62.7528,33010.0
2017-02-22 14:20:00,64.65,64.68,64.64,64.66,21072.0,62.7528,62.782,62.7431,62.7625,21072.0
2017-02-22 14:30:00,64.66,64.67,64.61,64.62,29975.0,62.7625,62.7723,62.714,62.7237,29975.0
2017-02-22 14:40:00,64.63,64.66,64.6,64.64,23470.0,62.7334,62.7625,62.7043,62.7431,23470.0
2017-02-22 14:50:00,64.65,64.74,64.64,64.72,30697.0,62.7528,62.8402,62.7431,62.8208,30697.0
2017-02-22 15:00:00,64.71,64.76,64.67,64.75,25854.0,62.8111,62.8596,62.7723,62.8499,25854.0
2017-02-22 15:10:00,64.75,64.83,64.75,64.78,33926.0,62.8499,62.9276,62.8499,62.879,33926.0
2017-02-22 15:20:00,64.78,64.93,64.75,64.92,43832.0,62.879,63.0246,62.8499,63.0149,43832.0
2017-02-22 15:30:00,64.9,64.91,64.85,64.86,58607.0,62.9955,63.0052,62.947,62.9567,58607.0
2017-02-22 15:40:00,64.86,64.87,64.82,64.82,65705.0,62.9567,62.9664,62.9179,62.9179,65705.0
2017-02-22 15:50:00,64.82,64.89,64.75,64.76,159823.0,62.9179,62.9858,62.8499,62.8596,159823.0
2017-02-23 09:30:00,64.99,65.09,64.91,64.93,76909.0,63.0829,63.1799,63.0052,63.0246,76909.0
2017-02-23 09:40:00,64.94,65.2,64.94,65.17,25608.0,63.0343,63.2867,63.0343,63.2576,25608.0
2017-02-23 09:50:00,65.16,65.17,64.98,65.05,43728.0,63.2479,63.2576,63.0732,63.1411,43728.0
2017-02-23 10:00:00,65.06,65.28,65.02,65.28,57717.0,63.1508,63.3644,63.112,63.3644,57717.0
2017-02-23 10:10:00,65.28,65.3,65.07,65.07,26593.0,63.3644,63.3838,63.1605,63.1605,26593.0
2017-02-23 10:20:00,65.07,65.13,64.99,64.99,27770.0,63.1605,63.2188,63.0829,63.0829,27770.0
2017-02-23 10:30:00,64.98,65.05,64.87,64.98,29649.0,63.0732,63.1411,62.9664,63.0732,29649.0
2017-02-23 10:40:00,64.98,65.0,64.87,64.97,30906.0,63.0732,63.0926,62.9664,63.0635,30906.0
2017-02-23 10:50:00,64.98,65.13,64.98,65.11,28066.0,63.0732,63.2188,63.0732,63.1993,28066.0
2017-02-23 11:00:00,65.12,65.15,65.07,65.07,21859.0,63.209,63.2382,63.1605,63.1605,21859.0
2017-02-23 11:10:00,65.07,65.15,65.06,65.15,26243.0,63.1605,63.2382,63.1508,63.2382,26243.0
2017-02-23 11:20:00,65.12,65.2,65.1,65.12,20357.0,63.209,63.2867,63.1896,63.209,20357.0
2017-02-23 11:30:00,65.1,65.31,65.04,65.24,33992.0,63.1896,63.3935,63.1314,63.3255,33992.0
2017-02-23 11:40:00,65.23,65.38,65.22,65.31,40697.0,63.3158,63.4614,63.3061,63.3935,40697.0
2017-02-23 11:50:00,65.31,65.33,65.26,65.26,31779.0,63.3935,63.4129,63.3449,63.3449,31779.0
2017-02-23 12:00:00,65.27,65.37,65.23,65.36,27094.0,63.3546,63.4517,63.3158,63.442,27094.0
2017-02-23 12:10:00,65.36,65.42,65.35,65.4,16101.0,63.442,63.5002,63.4323,63.4808,16101.0
2017-02-23 12:20:00,65.4,65.49,65.39,65.46,20204.0,63.4808,63.5682,63.4711,63.5391,20204.0
2017-02-23 12:30:00,65.45,65.56,65.44,65.52,17980.0,63.5294,63.6361,63.5197,63.5973,17980.0
2017-02-23 12:40:00,65.54,65.56,65.43,65.44,20985.0,63.6167,63.6361,63.51,63.5197,20985.0
2017-02-23 12:50:00,65.44,65.45,65.32,65.34,45101.0,63.5197,63.5294,63.4032,63.4226,45101.0
2017-02-23 13:00:00,65.34,65.41,65.33,65.41,23082.0,63.4226,63.4905,63.4129,63.4905,23082.0
2017-02-23 13:10:00,65.41,65.43,65.33,65.36,12556.0,63.4905,63.51,63.4129,63.442,12556.0
2017-02-23 13:20:00,65.37,65.38,65.32,65.33,13997.0,63.4517,63.4614,63.4032,63.4129,13997.0
2017-02-23 13:30:00,65.34,65.37,65.33,65.36,10684.0,63.4226,63.4517,63.4129,63.442,10684.0
2017-02-23 13:40:00,65.37,65.42,65.34,65.42,49138.0,63.4517,63.5002,63.4226,63.5002,49138.0
2017-02-23 13:50:00,65.42,65.43,65.36,65.43,20152.0,63.5002,63.51,63.442,63.51,20152.0
2017-02-23 14:00:00,65.45,65.49,65.41,65.44,24153.0,63.5294,63.5682,63.4905,63.5197,24153.0
2017-02-23 14:10:00,65.44,65.47,65.37,65.39,17101.0,63.5197,63.5488,63.4517,63.4711,17101.0
2017-02-23 14:20:00,65.4,65.43,65.37,65.42,15450.0,63.4808,63.51,63.4517,63.5002,15450.0
2017-02-23 14:30:00,65.42,65.44,65.37,65.4,29029.0,63.5002,63.5197,63.4517,63.4808,29029.0
2017-02-23 14:40:00,65.38,65.44,65.38,65.43,18088.0,63.4614,63.5197,63.4614,63.51,18088.0
2017-02-23 14:50:00,65.42,65.46,65.38,65.38,22115.0,63.5002,63.5391,63.4614,63.4614,22115.0
2017-02-23 15:00:00,65.39,65.42,65.35,65.39,37775.0,63.4711,63.5002,63.4323,63.4711,37775.0
2017-02-23 15:10:00,65.39,65.4,65.28,65.3,42849.0,63.4711,63.4808,63.3644,63.3838,42849.0
2017-02-23 15:20:00,65.3,65.42,65.3,65.37,54739.0,63.3838,63.5002,63.3838,63.4517,54739.0
2017-02-23 15:30:00,65.37,65.39,65.3,65.36,67520.0,63.4517,63.4711,63.3838,63.442,67520.0
2017-02-23 15:40:00,65.37,65.41,65.36,65.36,90399.0,63.4517,63.4905,63.442,63.442,90399.0
2017-02-23 15:50:00,65.36,65.44,65.34,65.4,325810.0,63.442,63.5197,63.4226,63.4808,325810.0
2017-02-24 09:30:00,65.7,65.95,65.55,65.93,70706.0,63.772,64.0147,63.6264,63.9953,70706.0
2017-02-24 09:40:00,65.95,65.97,65.74,65.93,80128.0,64.0147,64.0341,63.8109,63.9953,80128.0
2017-02-24 09:50:00,65.92,65.98,65.83,65.88,108300.0,63.9856,64.0438,63.8982,63.9467,108300.0
2017-02-24 10:00:00,65.89,65.91,65.73,65.88,67612.0,63.9565,63.9759,63.8011,63.9467,67612.0
2017-02-24 10:10:00,65.87,66.0,65.77,66.0,68308.0,63.937,64.0632,63.84,64.0632,68308.0
2017-02-24 10:20:00,65.99,66.21,65.97,66.2,79841.0,64.0535,64.2671,64.0341,64.2574,79841.0
2017-02-24 10:30:00,66.19,66.2,66.08,66.09,48688.0,64.2477,64.2574,64.1409,64.1506,48688.0
2017-02-24 10:40:00,66.09,66.13,66.07,66.08,69070.0,64.1506,64.1894,64.1312,64.1409,69070.0
2017-02-24 10:50:00,66.08,66.1,65.89,65.89,64206.0,64.1409,64.1603,63.9565,63.9565,64206.0
2017-02-24 11:00:00,65.9,65.95,65.85,65.87,82696.0,63.9662,64.0147,63.9176,63.937,82696.0
2017-02-24 11:10:00,65.87,65.95,65.82,65.95,55955.0,63.937,64.0147,63.8885,64.0147,55955.0
2017-02-24 11:20:00,65.95,65.97,65.85,65.9,33438.0,64.0147,64.0341,63.9176,63.9662,33438.0
2017-02-24 11:30:00,65.91,65.91,65.8,65.87,29223.0,63.9759,63.9759,63.8691,63.937,29223.0
2017-02-24 11:40:00,65.87,65.94,65.85,65.91,33500.0,63.937,64.005,63.9176,63.9759,33500.0
2017-02-24 11:50:00,65.91,65.96,65.87,65.89,38059.0,63.9759,64.0244,63.937,63.9565,38059.0
2017-02-24 12:00:00,65.89,65.99,65.89,65.94,34994.0,63.9565,64.0535,63.9565,64.005,34994.0
2017-02-24 12:10:00,65.93,65.94,65.86,65.9,29189.0,63.9953,64.005,63.9273,63.9662,29189.0
2017-02-24 12:20:00,65.9,66.0,65.9,65.98,23571.0,63.9662,64.0632,63.9662,64.0438,23571.0
2017-02-24 12:30:00,65.98,66.02,65.95,65.97,20564.0,64.0438,64.0826,64.0147,64.0341,20564.0
2017-02-24 12:40:00,65.96,66.02,65.96,66.02,21245.0,64.0244,64.0826,64.0244,64.0826,21245.0
2017-02-24 12:50:00,66.02,66.04,65.98,66.03,21220.0,64.0826,64.1021,64.0438,64.0923,21220.0
2017-02-24 13:00:00,66.03,66.09,65.99,66.09,15435.0,64.0923,64.1506,64.0535,64.1506,15435.0
2017-02-24 13:10:00,66.08,66.1,66.02,66.06,32719.0,64.1409,64.1603,64.0826,64.1215,32719.0
2017-02-24 13:20:00,66.06,66.1,66.05,66.05,18816.0,64.1215,64.1603,64.1118,64.1118,18816.0
2017-02-24 13:30:00,66.04,66.06,65.97,65.97,32418.0,64.1021,64.1215,64.0341,64.0341,32418.0
2017-02-24 13:40:00,65.98,66.01,65.95,65.96,40027.0,64.0438,64.0729,64.0147,64.0244,40027.0
2017-02-24 13:50:00,65.96,66.07,65.96,66.05,29850.0,64.0244,64.1312,64.0244,64.1118,29850.0
2017-02-24 14:00:00,66.06,66.08,66.01,66.03,23201.0,64.1215,64.1409,64.0729,64.0923,23201.0
2017-02-24 14:10:00,66.04,66.17,66.04,66.17,41479.0,64.1021,64.2282,64.1021,64.2282,41479.0
2017-02-24 14:20:00,66.17,66.17,66.12,66.15,28273.0,64.2282,64.2282,64.1797,64.2088,28273.0
2017-02-24 14:30:00,66.14,66.21,66.13,66.19,28534.0,64.1991,64.2671,64.1894,64.2477,28534.0
2017-02-24 14:40:00,66.18,66.2,66.09,66.12,34724.0,64.2379,64.2574,64.1506,64.1797,34724.0
2017-02-24 14:50:00,66.12,66.17,66.09,66.15,31132.0,64.1797,64.2282,64.1506,64.2088,31132.0
2017-02-24 15:00:00,66.14,66.23,66.13,66.22,30883.0,64.1991,64.2865,64.1894,64.2768,30883.0
2017-02-24 15:10:00,66.21,66.24,66.15,66.23,45783.0,64.2671,64.2962,64.2088,64.2865,45783.0
2017-02-24 15:20:00,66.23,66.34,66.21,66.32,49935.0,64.2865,64.3932,64.2671,64.3738,49935.0
2017-02-24 15:30:00,66.32,66.32,66.22,66.22,69477.0,64.3738,64.3738,64.2768,64.2768,69477.0
2017-02-24 15:40:00,66.23,66.33,66.19,66.29,98178.0,64.2865,64.3835,64.2477,64.3447,98178.0
2017-02-24 15:50:00,66.3,66.35,66.22,66.32,203861.0,64.3544,64.403,64.2768,64.3738,203861.0
2017-02-27 09:30:00,66.35,66.37,65.97,65.97,48506.0,64.403,64.4224,64.0341,64.0341,48506.0
2017-02-27 09:40:00,66.03,66.07,65.95,66.06,24763.0,64.0923,64.1312,64.0147,64.1215,24763.0
2017-02-27 09:50:00,66.05,66.13,65.96,66.08,15118.0,64.1118,64.1894,64.0244,64.1409,15118.0
2017-02-27 10:00:00,66.08,66.16,65.99,66.15,18079.0,64.1409,64.2185,64.0535,64.2088,18079.0
2017-02-27 10:10:00,66.15,66.19,66.1,66.17,15197.0,64.2088,64.2477,64.1603,64.2282,15197.0
2017-02-27 10:20:00,66.18,66.31,66.16,66.31,15043.0,64.2379,64.3641,64.2185,64.3641,15043.0
2017-02-27 10:30:00,66.31,66.32,66.21,66.25,33610.0,64.3641,64.3738,64.2671,64.3059,33610.0
2017-02-27 10:40:00,66.26,66.28,66.16,66.19,9574.0,64.3156,64.335,64.2185,64.2477,9574.0
2017-02-27 10:50:00,66.19,66.19,66.08,66.1,19354.0,64.2477,64.2477,64.1409,64.1603,19354.0
2017-02-27 11:00:00,66.11,66.11,66.0,66.02,17153.0,64.17,64.17,64.0632,64.0826,17153.0
2017-02-27 11:10:00,66.01,66.17,66.0,66.17,16725.0,64.0729,64.2282,64.0632,64.2282,16725.0
2017-02-27 11:20:00,66.2,66.31,66.16,66.31,27054.0,64.2574,64.3641,64.2185,64.3641,27054.0
2017-02-27 11:30:00,66.28,66.29,66.08,66.1,32548.0,64.335,64.3447,64.1409,64.1603,32548.0
2017-02-27 11:40:00,66.11,66.13,66.06,66.08,74733.0,64.17,64.1894,64.1215,64.1409,74733.0
2017-02-27 11:50:00,66.09,66.1,65.98,65.99,17057.0,64.1506,64.1603,64.0438,64.0535,17057.0
2017-02-27 12:00:00,65.98,66.02,65.9,65.91,18706.0,64.0438,64.0826,63.9662,63.9759,18706.0
2017-02-27 12:10:00,65.91,65.96,65.9,65.93,8537.0,63.9759,64.0244,63.9662,63.9953,8537.0
2017-02-27 12:20:00,65.93,66.04,65.93,66.03,27892.0,63.9953,64.1021,63.9953,64.0923,27892.0
2017-02-27 12:30:00,66.05,66.06,65.98,66.0,11320.0,64.1118,64.1215,64.0438,64.0632,11320.0
2017-02-27 12:40:00,65.99,66.02,65.95,65.97,70669.0,64.0535,64.0826,64.0147,64.0341,70669.0
2017-02-27 12:50:00,65.98,66.01,65.91,65.91,13590.0,64.0438,64.0729,63.9759,63.9759,13590.0
2017-02-27 13:00:00,65.92,66.01,65.92,66.0,16055.0,63.9856,64.0729,63.9856,64.0632,16055.0
2017-02-27 13:10:00,66.0,66.07,66.0,66.04,18059.0,64.0632,64.1312,64.0632,64.1021,18059.0
2017-02-27 13:20:00,66.06,66.12,66.04,66.06,20645.0,64.1215,64.1797,64.1021,64.1215,20645.0
2017-02-27 13:30:00,66.06,66.09,66.03,66.05,17181.0,64.1215,64.1506,64.0923,64.1118,17181.0
2017-02-27 13:40:00,66.06,66.1,65.99,66.0,21083.0,64.1215,64.1603,64.0535,64.0632,21083.0
2017-02-27 13:50:00,66.01,66.08,66.01,66.02,14294.0,64.0729,64.1409,64.0729,64.0826,14294.0
2017-02-27 14:00:00,66.02,66.02,65.98,66.01,23972.0,64.0826,64.0826,64.0438,64.0729,23972.0
2017-02-27 14:10:00,66.0,66.01,65.99,66.0,20075.0,64.0632,64.0729,64.0535,64.0632,20075.0
2017-02-27 14:20:00,65.99,65.99,65.95,65.96,17800.0,64.0535,64.0535,64.0147,64.0244,17800.0
2017-02-27 14:30:00,65.98,66.05,65.98,66.05,14054.0,64.0438,64.1118,64.0438,64.1118,14054.0
2017-02-27 14:40:00,66.05,66.13,66.05,66.11,14289.0,64.1118,64.1894,64.1118,64.17,14289.0
2017-02-27 14:50:00,66.11,66.11,66.07,66.09,13583.0,64.17,64.17,64.1312,64.1506,13583.0
2017-02-27 15:00:00,66.08,66.14,66.05,66.12,39619.0,64.1409,64.1991,64.1118,64.1797,39619.0
2017-02-27 15:10:00,66.11,66.15,66.11,66.14,15894.0,64.17,64.2088,64.17,64.1991,15894.0
2017-02-27 15:20:00,66.14,66.2,66.11,66.12,26914.0,64.1991,64.2574,64.17,64.1797,26914.0
2017-02-27 15:30:00,66.12,66.15,66.05,66.06,35924.0,64.1797,64.2088,64.1118,64.1215,35924.0
2017-02-27 15:40:00,66.05,66.12,66.04,66.06,45173.0,64.1118,64.1797,64.1021,64.1215,45173.0
2017-02-27 15:50:00,66.05,66.12,66.02,66.12,168430.0,64.1118,64.1797,64.0826,64.1797,168430.0
2017-02-28 09:30:00,66.24,66.35,66.02,66.24,42151.0,64.2962,64.403,64.0826,64.2962,42151.0
2017-02-28 09:40:00,66.23,66.39,66.18,66.35,22314.0,64.2865,64.4418,64.2379,64.403,22314.0
2017-02-28 09:50:00,66.4,66.6,66.32,66.58,37958.0,64.4515,64.6456,64.3738,64.6262,37958.0
2017-02-28 10:00:00,66.54,66.62,66.47,66.54,28646.0,64.5874,64.665,64.5194,64.5874,28646.0
2017-02-28 10:10:00,66.54,66.62,66.51,66.54,17426.0,64.5874,64.665,64.5583,64.5874,17426.0
2017-02-28 10:20:00,66.55,66.55,66.43,66.5,21219.0,64.5971,64.5971,64.4806,64.5486,21219.0
2017-02-28 10:30:00,66.5,66.59,66.46,66.47,20225.0,64.5486,64.6359,64.5097,64.5194,20225.0
2017-02-28 10:40:00,66.48,66.55,66.44,66.44,19370.0,64.5291,64.5971,64.4903,64.4903,19370.0
2017-02-28 10:50:00,66.45,66.48,66.41,66.47,32220.0,64.5,64.5291,64.4612,64.5194,32220.0
2017-02-28 11:00:00,66.48,66.57,66.43,66.52,21455.0,64.5291,64.6165,64.4806,64.568,21455.0
2017-02-28 11:10:00,66.52,66.56,66.49,66.54,16255.0,64.568,64.6068,64.5388,64.5874,16255.0
2017-02-28 11:20:00,66.54,66.56,66.51,66.53,57300.0,64.5874,64.6068,64.5583,64.5777,57300.0
2017-02-28 11:30:00,66.53,66.63,66.51,66.53,34842.0,64.5777,64.6747,64.5583,64.5777,34842.0
2017-02-28 11:40:00,66.55,66.59,66.48,66.52,23565.0,64.5971,64.6359,64.5291,64.568,23565.0
2017-02-28 11:50:00,66.51,66.52,66.46,66.47,16448.0,64.5583,64.568,64.5097,64.5194,16448.0
2017-02-28 12:00:00,66.46,66.5,66.42,66.47,22885.0,64.5097,64.5486,64.4709,64.5194,22885.0
2017-02-28 12:10:00,66.48,66.66,66.47,66.66,36938.0,64.5291,64.7039,64.5194,64.7039,36938.0
2017-02-28 12:20:00,66.67,66.71,66.62,66.71,50222.0,64.7136,64.7524,64.665,64.7524,50222.0
2017-02-28 12:30:00,66.71,66.73,66.65,66.69,23743.0,64.7524,64.7718,64.6942,64.733,23743.0
2017-02-28 12:40:00,66.69,66.73,66.67,66.67,21133.0,64.733,64.7718,64.7136,64.7136,21133.0
2017-02-28 12:50:00,66.67,66.8,66.66,66.8,20654.0,64.7136,64.8397,64.7039,64.8397,20654.0
2017-02-28 13:00:00,66.79,66.79,66.69,66.7,43496.0,64.83,64.83,64.733,64.7427,43496.0
2017-02-28 13:10:00,66.71,66.73,66.67,66.72,15521.0,64.7524,64.7718,64.7136,64.7621,15521.0
2017-02-28 13:20:00,66.72,66.76,66.72,66.76,15286.0,64.7621,64.8009,64.7621,64.8009,15286.0
2017-02-28 13:30:00,66.77,66.79,66.7,66.74,17695.0,64.8106,64.83,64.7427,64.7815,17695.0
2017-02-28 13:40:00,66.73,66.81,66.72,66.77,15092.0,64.7718,64.8495,64.7621,64.8106,15092.0
2017-02-28 13:50:00,66.78,66.84,66.76,66.77,22780.0,64.8203,64.8786,64.8009,64.8106,22780.0
2017-02-28 14:00:00,66.78,66.84,66.77,66.8,25737.0,64.8203,64.8786,64.8106,64.8397,25737.0
2017-02-28 14:10:00,66.79,66.79,66.69,66.69,15541.0,64.83,64.83,64.733,64.733,15541.0
2017-02-28 14:20:00,66.68,66.78,66.67,66.78,22250.0,64.7233,64.8203,64.7136,64.8203,22250.0
2017-02-28 14:30:00,66.78,66.85,66.77,66.85,50406.0,64.8203,64.8883,64.8106,64.8883,50406.0
2017-02-28 14:40:00,66.86,66.93,66.86,66.89,42402.0,64.898,64.9659,64.898,64.9271,42402.0
2017-02-28 14:50:00,66.9,66.9,66.84,66.84,31427.0,64.9368,64.9368,64.8786,64.8786,31427.0
2017-02-28 15:00:00,66.84,66.9,66.81,66.81,35707.0,64.8786,64.9368,64.8495,64.8495,35707.0
2017-02-28 15:10:00,66.82,66.88,66.79,66.85,85478.0,64.8592,64.9174,64.83,64.8883,85478.0
2017-02-28 15:20:00,66.84,66.87,66.63,66.7,46590.0,64.8786,64.9077,64.6747,64.7427,46590.0
2017-02-28 15:30:00,66.7,66.75,66.59,66.63,53384.0,64.7427,64.7912,64.6359,64.6747,53384.0
2017-02-28 15:40:00,66.62,66.76,66.56,66.76,71063.0,64.665,64.8009,64.6068,64.8009,71063.0
2017-02-28 15:50:00,66.76,66.79,66.72,66.73,184918.0,64.8009,64.83,64.7621,64.7718,184918.0
2017-03-01 09:30:00,65.99,66.27,65.62,66.09,148991.0,64.0535,64.3253,63.6944,64.1506,148991.0
2017-03-01 09:40:00,66.1,66.16,65.94,65.99,63705.0,64.1603,64.2185,64.005,64.0535,63705.0
2017-03-01 09:50:00,66.02,66.18,65.97,66.04,42042.0,64.0826,64.2379,64.0341,64.1021,42042.0
2017-03-01 10:00:00,66.04,66.08,65.9,65.95,60620.0,64.1021,64.1409,63.9662,64.0147,60620.0
2017-03-01 10:10:00,65.96,65.98,65.87,65.93,41255.0,64.0244,64.0438,63.937,63.9953,41255.0
2017-03-01 10:20:00,65.93,65.95,65.75,65.77,31059.0,63.9953,64.0147,63.8206,63.84,31059.0
2017-03-01 10:30:00,65.77,66.0,65.71,65.98,47815.0,63.84,64.0632,63.7817,64.0438,47815.0
2017-03-01 10:40:00,66.0,66.0,65.85,65.91,53504.0,64.0632,64.0632,63.9176,63.9759,53504.0
2017-03-01 10:50:00,65.92,66.09,65.9,65.99,52986.0,63.9856,64.1506,63.9662,64.0535,52986.0
2017-03-01 11:00:00,65.99,66.02,65.89,65.99,30576.0,64.0535,64.0826,63.9565,64.0535,30576.0
2017-03-01 11:10:00,65.99,66.06,65.99,66.03,25893.0,64.0535,64.1215,64.0535,64.0923,25893.0
2017-03-01 11:20:00,66.04,66.15,66.0,66.09,34204.0,64.1021,64.2088,64.0632,64.1506,34204.0
2017-03-01 11:30:00,66.08,66.19,66.07,66.17,26273.0,64.1409,64.2477,64.1312,64.2282,26273.0
2017-03-01 11:40:00,66.17,66.22,66.16,66.19,18955.0,64.2282,64.2768,64.2185,64.2477,18955.0
2017-03-01 11:50:00,66.2,66.25,66.2,66.23,20329.0,64.2574,64.3059,64.2574,64.2865,20329.0
2017-03-01 12:00:00,66.23,66.38,66.22,66.36,29849.0,64.2865,64.4321,64.2768,64.4127,29849.0
2017-03-01 12:10:00,66.35,66.4,66.33,66.37,24270.0,64.403,64.4515,64.3835,64.4224,24270.0
2017-03-01 12:20:00,66.37,66.47,66.35,66.42,17007.0,64.4224,64.5194,64.403,64.4709,17007.0
2017-03-01 12:30:00,66.42,66.5,66.42,66.5,15157.0,64.4709,64.5486,64.4709,64.5486,15157.0
2017-03-01 12:40:00,66.5,66.51,66.38,66.39,17624.0,64.5486,64.5583,64.4321,64.4418,17624.0
2017-03-01 12:50:00,66.4,66.41,66.34,66.35,25160.0,64.4515,64.4612,64.3932,64.403,25160.0
2017-03-01 13:00:00,66.35,66.41,66.33,66.41,15500.0,64.403,64.4612,64.3835,64.4612,15500.0
2017-03-01 13:10:00,66.41,66.51,66.39,66.51,22136.0,64.4612,64.5583,64.4418,64.5583,22136.0
2017-03-01 13:20:00,66.5,66.5,66.42,66.5,20024.0,64.5486,64.5486,64.4709,64.5486,20024.0
2017-03-01 13:30:00,66.49,66.53,66.47,66.51,31852.0,64.5388,64.5777,64.5194,64.5583,31852.0
2017-03-01 13:40:00,66.51,66.57,66.51,66.56,36878.0,64.5583,64.6165,64.5583,64.6068,36878.0
2017-03-01 13:50:00,66.55,66.58,66.51,66.53,35984.0,64.5971,64.6262,64.5583,64.5777,35984.0
2017-03-01 14:00:00,66.53,66.55,66.39,66.39,31799.0,64.5777,64.5971,64.4418,64.4418,31799.0
2017-03-01 14:10:00,66.4,66.48,66.34,66.41,38182.0,64.4515,64.5291,64.3932,64.4612,38182.0
2017-03-01 14:20:00,66.41,66.45,66.37,66.43,49192.0,64.4612,64.5,64.4224,64.4806,49192.0
2017-03-01 14:30:00,66.43,66.43,66.3,66.3,43330.0,64.4806,64.4806,64.3544,64.3544,43330.0
2017-03-01 14:40:00,66.31,66.38,66.3,66.36,36570.0,64.3641,64.4321,64.3544,64.4127,36570.0
2017-03-01 14:50:00,66.35,66.39,66.33,66.36,117661.0,64.403,64.4418,64.3835,64.4127,117661.0
2017-03-01 15:00:00,66.36,66.36,66.31,66.34,47989.0,64.4127,64.4127,64.3641,64.3932,47989.0
2017-03-01 15:10:00,66.34,66.37,66.27,66.33,51042.0,64.3932,64.4224,64.3253,64.3835,51042.0
2017-03-01 15:20:00,66.33,66.34,66.18,66.18,62856.0,64.3835,64.3932,64.2379,64.2379,62856.0
2017-03-01 15:30:00,66.19,66.19,66.08,66.11,136560.0,64.2477,64.2477,64.1409,64.17,136560.0
2017-03-01 15:40:00,66.11,66.12,65.99,66.0,243264.0,64.17,64.1797,64.0535,64.0632,243264.0
2017-03-01 15:50:00,66.0,66.0,65.8,65.85,417223.0,64.0632,64.0632,63.8691,63.9176,417223.0
2017-03-02 09:30:00,65.74,65.91,65.6,65.74,47739.0,63.8109,63.9759,63.675,63.8109,47739.0
2017-03-02 09:40:00,65.75,65.95,65.7,65.92,43919.0,63.8206,64.0147,63.772,63.9856,43919.0
2017-03-02 09:50:00,65.94,66.15,65.92,66.09,57150.0,64.005,64.2088,63.9856,64.1506,57150.0
2017-03-02 10:00:00,66.08,66.22,65.99,66.05,65855.0,64.1409,64.2768,64.0535,64.1118,65855.0
2017-03-02 10:10:00,66.03,66.11,66.01,66.06,62171.0,64.0923,64.17,64.0729,64.1215,62171.0
2017-03-02 10:20:00,66.07,66.21,66.06,66.17,28660.0,64.1312,64.2671,64.1215,64.2282,28660.0
2017-03-02 10:30:00,66.17,66.21,66.12,66.15,43631.0,64.2282,64.2671,64.1797,64.2088,43631.0
2017-03-02 10:40:00,66.16,66.31,66.16,66.31,35300.0,64.2185,64.3641,64.2185,64.3641,35300.0
2017-03-02 10:50:00,66.31,66.31,66.22,66.25,32060.0,64.3641,64.3641,64.2768,64.3059,32060.0
2017-03-02 11:00:00,66.25,66.39,66.23,66.26,48909.0,64.3059,64.4418,64.2865,64.3156,48909.0
2017-03-02 11:10:00,66.26,66.4,66.23,66.4,45244.0,64.3156,64.4515,64.2865,64.4515,45244.0
2017-03-02 11:20:00,66.4,66.41,66.29,66.29,25490.0,64.4515,64.4612,64.3447,64.3447,25490.0
2017-03-02 11:30:00,66.3,66.3,66.14,66.2,24505.0,64.3544,64.3544,64.1991,64.2574,24505.0
2017-03-02 11:40:00,66.19,66.27,66.19,66.22,22074.0,64.2477,64.3253,64.2477,64.2768,22074.0
2017-03-02 11:50:00,66.23,66.42,66.23,66.4,92951.0,64.2865,64.4709,64.2865,64.4515,92951.0
2017-03-02 12:00:00,66.38,66.45,66.37,66.4,17085.0,64.4321,64.5,64.4224,64.4515,17085.0
2017-03-02 12:10:00,66.4,66.47,66.34,66.46,24019.0,64.4515,64.5194,64.3932,64.5097,24019.0
2017-03-02 12:20:00,66.46,66.46,66.34,66.35,20661.0,64.5097,64.5097,64.3932,64.403,20661.0
2017-03-02 12:30:00,66.35,66.38,66.28,66.34,30501.0,64.403,64.4321,64.335,64.3932,30501.0
2017-03-02 12:40:00,66.34,66.35,66.3,66.35,70384.0,64.3932,64.403,64.3544,64.403,70384.0
2017-03-02 12:50:00,66.34,66.39,66.33,66.35,34894.0,64.3932,64.4418,64.3835,64.403,34894.0
2017-03-02 13:00:00,66.35,66.45,66.34,66.44,34828.0,64.403,64.5,64.3932,64.4903,34828.0
2017-03-02 13:10:00,66.42,66.42,66.34,66.37,26256.0,64.4709,64.4709,64.3932,64.4224,26256.0
2017-03-02 13:20:00,66.37,66.4,66.31,66.34,25112.0,64.4224,64.4515,64.3641,64.3932,25112.0
2017-03-02 13:30:00,66.36,66.38,66.31,66.33,31399.0,64.4127,64.4321,64.3641,64.3835,31399.0
2017-03-02 13:40:00,66.33,66.42,66.31,66.39,30662.0,64.3835,64.4709,64.3641,64.4418,30662.0
2017-03-02 13:50:00,66.39,66.42,66.35,66.38,56708.0,64.4418,64.4709,64.403,64.4321,56708.0
2017-03-02 14:00:00,66.38,66.43,66.36,66.4,48927.0,64.4321,64.4806,64.4127,64.4515,48927.0
2017-03-02 14:10:00,66.4,66.51,66.39,66.46,40871.0,64.4515,64.5583,64.4418,64.5097,40871.0
2017-03-02 14:20:00,66.47,66.54,66.46,66.52,31643.0,64.5194,64.5874,64.5097,64.568,31643.0
2017-03-02 14:30:00,66.51,66.64,66.5,66.64,56678.0,64.5583,64.6844,64.5486,64.6844,56678.0
2017-03-02 14:40:00,66.62,66.7,66.61,66.7,25168.0,64.665,64.7427,64.6553,64.7427,25168.0
2017-03-02 14:50:00,66.68,66.68,66.57,66.59,66082.0,64.7233,64.7233,64.6165,64.6359,66082.0
2017-03-02 15:00:00,66.6,66.6,66.51,66.52,56197.0,64.6456,64.6456,64.5583,64.568,56197.0
2017-03-02 15:10:00,66.53,66.58,66.34,66.45,59043.0,64.5777,64.6262,64.3932,64.5,59043.0
2017-03-02 15:20:00,66.45,66.45,66.36,66.41,51026.0,64.5,64.5,64.4127,64.4612,51026.0
2017-03-02 15:30:00,66.42,66.42,66.18,66.26,124588.0,64.4709,64.4709,64.2379,64.3156,124588.0
2017-03-02 15:40:00,66.25,66.29,66.11,66.12,116956.0,64.3059,64.3447,64.17,64.1797,116956.0
2017-03-02 15:50:00,66.12,66.2,66.12,66.17,348624.0,64.1797,64.2574,64.1797,64.2282,348624.0
2017-03-03 09:30:00,66.26,66.26,66.03,66.17,30219.0,64.3156,64.3156,64.0923,64.2282,30219.0
2017-03-03 09:40:00,66.18,66.2,65.9,65.96,19822.0,64.2379,64.2574,63.9662,64.0244,19822.0
2017-03-03 09:50:00,66.0,66.0,65.85,65.91,41449.0,64.0632,64.0632,63.9176,63.9759,41449.0
2017-03-03 10:00:00,65.93,65.95,65.7,65.86,68720.0,63.9953,64.0147,63.772,63.9273,68720.0
2017-03-03 10:10:00,65.85,65.98,65.84,65.93,38003.0,63.9176,64.0438,63.9079,63.9953,38003.0
2017-03-03 10:20:00,65.94,66.05,65.9,65.9,71787.0,64.005,64.1118,63.9662,63.9662,71787.0
2017-03-03 10:30:00,65.91,66.03,65.86,65.89,44457.0,63.9759,64.0923,63.9273,63.9565,44457.0
2017-03-03 10:40:00,65.89,65.92,65.75,65.81,67313.0,63.9565,63.9856,63.8206,63.8788,67313.0
2017-03-03 10:50:00,65.82,65.83,65.7,65.77,30370.0,63.8885,63.8982,63.772,63.84,30370.0
2017-03-03 11:00:00,65.78,65.79,65.66,65.7,59684.0,63.8497,63.8594,63.7332,63.772,59684.0
2017-03-03 11:10:00,65.7,65.77,65.67,65.69,20195.0,63.772,63.84,63.7429,63.7623,20195.0
2017-03-03 11:20:00,65.69,65.7,65.61,65.65,26495.0,63.7623,63.772,63.6847,63.7235,26495.0
2017-03-03 11:30:00,65.66,65.71,65.63,65.67,23407.0,63.7332,63.7817,63.7041,63.7429,23407.0
2017-03-03 11:40:00,65.69,65.77,65.68,65.75,25034.0,63.7623,63.84,63.7526,63.8206,25034.0
2017-03-03 11:50:00,65.75,65.75,65.69,65.74,27869.0,63.8206,63.8206,63.7623,63.8109,27869.0
2017-03-03 12:00:00,65.74,65.76,65.71,65.75,31314.0,63.8109,63.8303,63.7817,63.8206,31314.0
2017-03-03 12:10:00,65.76,65.85,65.74,65.79,25382.0,63.8303,63.9176,63.8109,63.8594,25382.0
2017-03-03 12:20:00,65.8,65.8,65.73,65.74,16139.0,63.8691,63.8691,63.8011,63.8109,16139.0
2017-03-03 12:30:00,65.76,65.79,65.71,65.77,42160.0,63.8303,63.8594,63.7817,63.84,42160.0
2017-03-03 12:40:00,65.76,65.79,65.57,65.57,51391.0,63.8303,63.8594,63.6458,63.6458,51391.0
2017-03-03 12:50:00,65.59,65.74,65.57,65.68,37953.0,63.6653,63.8109,63.6458,63.7526,37953.0
2017-03-03 13:00:00,65.68,65.73,65.52,65.62,49473.0,63.7526,63.8011,63.5973,63.6944,49473.0
2017-03-03 13:10:00,65.64,65.7,65.53,65.57,29151.0,63.7138,63.772,63.607,63.6458,29151.0
2017-03-03 13:20:00,65.55,65.58,65.47,65.48,21268.0,63.6264,63.6556,63.5488,63.5585,21268.0
2017-03-03 13:30:00,65.47,65.53,65.43,65.49,17071.0,63.5488,63.607,63.51,63.5682,17071.0
2017-03-03 13:40:00,65.51,65.55,65.48,65.51,56308.0,63.5876,63.6264,63.5585,63.5876,56308.0
2017-03-03 13:50:00,65.51,65.67,65.5,65.66,45576.0,63.5876,63.7429,63.5779,63.7332,45576.0
2017-03-03 14:00:00,65.67,65.77,65.66,65.76,29389.0,63.7429,63.84,63.7332,63.8303,29389.0
2017-03-03 14:10:00,65.78,65.83,65.74,65.77,30562.0,63.8497,63.8982,63.8109,63.84,30562.0
2017-03-03 14:20:00,65.77,65.79,65.67,65.67,29495.0,63.84,63.8594,63.7429,63.7429,29495.0
2017-03-03 14:30:00,65.68,65.83,65.67,65.83,61686.0,63.7526,63.8982,63.7429,63.8982,61686.0
2017-03-03 14:40:00,65.84,65.84,65.77,65.78,202010.0,63.9079,63.9079,63.84,63.8497,202010.0
2017-03-03 14:50:00,65.78,65.85,65.77,65.82,42904.0,63.8497,63.9176,63.84,63.8885,42904.0
2017-03-03 15:00:00,65.83,65.85,65.79,65.83,67304.0,63.8982,63.9176,63.8594,63.8982,67304.0
2017-03-03 15:10:00,65.82,65.89,65.79,65.86,130917.0,63.8885,63.9565,63.8594,63.9273,130917.0
2017-03-03 15:20:00,65.86,65.87,65.84,65.85,101151.0,63.9273,63.937,63.9079,63.9176,101151.0
2017-03-03 15:30:00,65.86,66.05,65.85,66.05,112197.0,63.9273,64.1118,63.9176,64.1118,112197.0
2017-03-03 15:40:00,66.05,66.08,65.95,65.99,143460.0,64.1118,64.1409,64.0147,64.0535,143460.0
2017-03-03 15:50:00,65.98,66.1,65.97,66.06,270893.0,64.0438,64.1603,64.0341,64.1215,270893.0
2017-03-06 09:30:00,65.87,66.08,65.83,65.95,91991.0,63.937,64.1409,63.8982,64.0147,91991.0
2017-03-06 09:40:00,65.95,65.99,65.67,65.69,56061.0,64.0147,64.0535,63.7429,63.7623,56061.0
2017-03-06 09:50:00,65.69,65.74,65.65,65.72,149555.0,63.7623,63.8109,63.7235,63.7914,149555.0
2017-03-06 10:00:00,65.72,66.03,65.72,66.03,74492.0,63.7914,64.0923,63.7914,64.0923,74492.0
2017-03-06 10:10:00,66.03,66.1,65.99,66.03,23900.0,64.0923,64.1603,64.0535,64.0923,23900.0
2017-03-06 10:20:00,66.03,66.08,65.97,66.01,49505.0,64.0923,64.1409,64.0341,64.0729,49505.0
2017-03-06 10:30:00,66.0,66.01,65.92,65.93,30183.0,64.0632,64.0729,63.9856,63.9953,30183.0
2017-03-06 10:40:00,65.92,65.96,65.84,65.91,19987.0,63.9856,64.0244,63.9079,63.9759,19987.0
2017-03-06 10:50:00,65.92,65.98,65.82,65.87,17105.0,63.9856,64.0438,63.8885,63.937,17105.0
2017-03-06 11:00:00,65.87,65.92,65.83,65.9,18666.0,63.937,63.9856,63.8982,63.9662,18666.0
2017-03-06 11:10:00,65.89,65.94,65.82,65.83,15902.0,63.9565,64.005,63.8885,63.8982,15902.0
2017-03-06 11:20:00,65.84,65.93,65.83,65.89,28899.0,63.9079,63.9953,63.8982,63.9565,28899.0
2017-03-06 11:30:00,65.89,65.94,65.87,65.94,17026.0,63.9565,64.005,63.937,64.005,17026.0
2017-03-06 11:40:00,65.93,65.99,65.92,65.95,16911.0,63.9953,64.0535,63.9856,64.0147,16911.0
2017-03-06 11:50:00,65.94,65.94,65.87,65.92,13713.0,64.005,64.005,63.937,63.9856,13713.0
2017-03-06 12:00:00,65.92,66.01,65.91,65.94,38924.0,63.9856,64.0729,63.9759,64.005,38924.0
2017-03-06 12:10:00,65.95,65.97,65.9,65.94,22804.0,64.0147,64.0341,63.9662,64.005,22804.0
2017-03-06 12:20:00,65.94,65.96,65.89,65.93,25725.0,64.005,64.0244,63.9565,63.9953,25725.0
2017-03-06 12:30:00,65.94,65.96,65.9,65.95,41285.0,64.005,64.0244,63.9662,64.0147,41285.0
2017-03-06 12:40:00,65.95,66.01,65.91,66.0,69399.0,64.0147,64.0729,63.9759,64.0632,69399.0
2017-03-06 12:50:00,66.01,66.05,65.94,66.03,22375.0,64.0729,64.1118,64.005,64.0923,22375.0
2017-03-06 13:00:00,66.04,66.07,65.99,66.01,26033.0,64.1021,64.1312,64.0535,64.0729,26033.0
2017-03-06 13:10:00,66.02,66.02,65.98,65.99,106889.0,64.0826,64.0826,64.0438,64.0535,106889.0
2017-03-06 13:20:00,65.98,66.04,65.95,66.03,19331.0,64.0438,64.1021,64.0147,64.0923,19331.0
2017-03-06 13:30:00,66.02,66.04,65.98,66.0,21043.0,64.0826,64.1021,64.0438,64.0632,21043.0
2017-03-06 13:40:00,65.99,66.0,65.92,65.99,42588.0,64.0535,64.0632,63.9856,64.0535,42588.0
2017-03-06 13:50:00,65.99,66.0,65.97,65.99,27537.0,64.0535,64.0632,64.0341,64.0535,27537.0
2017-03-06 14:00:00,65.99,65.99,65.91,65.92,30280.0,64.0535,64.0535,63.9759,63.9856,30280.0
2017-03-06 14:10:00,65.92,65.92,65.86,65.9,21696.0,63.9856,63.9856,63.9273,63.9662,21696.0
2017-03-06 14:20:00,65.91,65.92,65.89,65.9,23287.0,63.9759,63.9856,63.9565,63.9662,23287.0
2017-03-06 14:30:00,65.89,65.91,65.84,65.85,20759.0,63.9565,63.9759,63.9079,63.9176,20759.0
2017-03-06 14:40:00,65.85,65.85,65.8,65.8,19742.0,63.9176,63.9176,63.8691,63.8691,19742.0
2017-03-06 14:50:00,65.8,65.84,65.79,65.81,23926.0,63.8691,63.9079,63.8594,63.8788,23926.0
2017-03-06 15:00:00,65.8,65.84,65.78,65.82,50851.0,63.8691,63.9079,63.8497,63.8885,50851.0
2017-03-06 15:10:00,65.82,65.84,65.8,65.8,47901.0,63.8885,63.9079,63.8691,63.8691,47901.0
2017-03-06 15:20:00,65.81,65.85,65.76,65.8,49981.0,63.8788,63.9176,63.8303,63.8691,49981.0
2017-03-06 15:30:00,65.8,65.85,65.78,65.8,64320.0,63.8691,63.9176,63.8497,63.8691,64320.0
2017-03-06 15:40:00,65.81,65.81,65.76,65.76,184334.0,63.8788,63.8788,63.8303,63.8303,184334.0
2017-03-06 15:50:00,65.76,65.79,65.74,65.74,401360.0,63.8303,63.8594,63.8109,63.8109,401360.0
2017-03-07 09:30:00,65.68,65.97,65.63,65.97,70745.0,63.7526,64.0341,63.7041,64.0341,70745.0
2017-03-07 09:40:00,65.97,66.14,65.95,66.13,71855.0,64.0341,64.1991,64.0147,64.1894,71855.0
2017-03-07 09:50:00,66.13,66.13,66.01,66.12,40693.0,64.1894,64.1894,64.0729,64.1797,40693.0
2017-03-07 10:00:00,66.13,66.2,66.08,66.13,57514.0,64.1894,64.2574,64.1409,64.1894,57514.0
2017-03-07 10:10:00,66.14,66.2,66.07,66.1,40166.0,64.1991,64.2574,64.1312,64.1603,40166.0
2017-03-07 10:20:00,66.1,66.16,66.04,66.06,19769.0,64.1603,64.2185,64.1021,64.1215,19769.0
2017-03-07 10:30:00,66.07,66.14,66.05,66.1,22257.0,64.1312,64.1991,64.1118,64.1603,22257.0
2017-03-07 10:40:00,66.1,66.17,66.07,66.08,67014.0,64.1603,64.2282,64.1312,64.1409,67014.0
2017-03-07 10:50:00,66.09,66.18,66.07,66.18,25236.0,64.1506,64.2379,64.1312,64.2379,25236.0
2017-03-07 11:00:00,66.19,66.21,66.15,66.21,30280.0,64.2477,64.2671,64.2088,64.2671,30280.0
2017-03-07 11:10:00,66.21,66.22,66.14,66.18,29190.0,64.2671,64.2768,64.1991,64.2379,29190.0
2017-03-07 11:20:00,66.19,66.2,66.12,66.13,23291.0,64.2477,64.2574,64.1797,64.1894,23291.0
2017-03-07 11:30:00,66.14,66.19,66.12,66.16,25222.0,64.1991,64.2477,64.1797,64.2185,25222.0
2017-03-07 11:40:00,66.16,66.2,66.15,66.2,31957.0,64.2185,64.2574,64.2088,64.2574,31957.0
2017-03-07 11:50:00,66.2,66.22,66.17,66.21,28903.0,64.2574,64.2768,64.2282,64.2671,28903.0
2017-03-07 12:00:00,66.21,66.32,66.19,66.31,27693.0,64.2671,64.3738,64.2477,64.3641,27693.0
2017-03-07 12:10:00,66.32,66.32,66.23,66.27,24420.0,64.3738,64.3738,64.2865,64.3253,24420.0
2017-03-07 12:20:00,66.27,66.34,66.25,66.33,32245.0,64.3253,64.3932,64.3059,64.3835,32245.0
2017-03-07 12:30:00,66.33,66.36,66.29,66.32,21064.0,64.3835,64.4127,64.3447,64.3738,21064.0
2017-03-07 12:40:00,66.32,66.38,66.3,66.35,17166.0,64.3738,64.4321,64.3544,64.403,17166.0
2017-03-07 12:50:00,66.34,66.36,66.3,66.33,16557.0,64.3932,64.4127,64.3544,64.3835,16557.0
2017-03-07 13:00:00,66.34,66.38,66.31,66.38,23227.0,64.3932,64.4321,64.3641,64.4321,23227.0
2017-03-07 13:10:00,66.37,66.41,66.36,66.38,37326.0,64.4224,64.4612,64.4127,64.4321,37326.0
2017-03-07 13:20:00,66.38,66.4,66.34,66.38,23328.0,64.4321,64.4515,64.3932,64.4321,23328.0
2017-03-07 13:30:00,66.39,66.4,66.31,66.32,18465.0,64.4418,64.4515,64.3641,64.3738,18465.0
2017-03-07 13:40:00,66.32,66.33,66.3,66.32,16985.0,64.3738,64.3835,64.3544,64.3738,16985.0
2017-03-07 13:50:00,66.31,66.32,66.25,66.26,23077.0,64.3641,64.3738,64.3059,64.3156,23077.0
2017-03-07 14:00:00,66.26,66.28,66.18,66.19,77209.0,64.3156,64.335,64.2379,64.2477,77209.0
2017-03-07 14:10:00,66.2,66.23,66.18,66.21,22865.0,64.2574,64.2865,64.2379,64.2671,22865.0
2017-03-07 14:20:00,66.2,66.21,66.14,66.14,52854.0,64.2574,64.2671,64.1991,64.1991,52854.0
2017-03-07 14:30:00,66.15,66.16,66.11,66.15,17920.0,64.2088,64.2185,64.17,64.2088,17920.0
2017-03-07 14:40:00,66.16,66.2,66.15,66.16,17633.0,64.2185,64.2574,64.2088,64.2185,17633.0
2017-03-07 14:50:00,66.15,66.21,66.13,66.2,33155.0,64.2088,64.2671,64.1894,64.2574,33155.0
2017-03-07 15:00:00,66.2,66.22,66.16,66.17,35068.0,64.2574,64.2768,64.2185,64.2282,35068.0
2017-03-07 15:10:00,66.17,66.28,66.16,66.26,32491.0,64.2282,64.335,64.2185,64.3156,32491.0
2017-03-07 15:20:00,66.26,66.35,66.25,66.3,46193.0,64.3156,64.403,64.3059,64.3544,46193.0
2017-03-07 15:30:00,66.31,66.35,66.24,66.25,54623.0,64.3641,64.403,64.2962,64.3059,54623.0
2017-03-07 15:40:00,66.25,66.26,66.16,66.18,76222.0,64.3059,64.3156,64.2185,64.2379,76222.0
2017-03-07 15:50:00,66.18,66.29,66.16,66.23,179815.0,64.2379,64.3447,64.2185,64.2865,179815.0
2017-03-08 09:30:00,65.58,65.62,65.3,65.46,78340.0,63.6556,63.6944,63.3838,63.5391,78340.0
2017-03-08 09:40:00,65.49,65.52,65.32,65.37,46193.0,63.5682,63.5973,63.4032,63.4517,46193.0
2017-03-08 09:50:00,65.37,65.37,65.16,65.25,42371.0,63.4517,63.4517,63.2479,63.3352,42371.0
2017-03-08 10:00:00,65.26,65.34,65.23,65.26,29185.0,63.3449,63.4226,63.3158,63.3449,29185.0
2017-03-08 10:10:00,65.26,65.26,65.13,65.18,45811.0,63.3449,63.3449,63.2188,63.2673,45811.0
2017-03-08 10:20:00,65.18,65.2,65.04,65.17,59373.0,63.2673,63.2867,63.1314,63.2576,59373.0
2017-03-08 10:30:00,65.15,65.26,65.14,65.23,49533.0,63.2382,63.3449,63.2285,63.3158,49533.0
2017-03-08 10:40:00,65.23,65.34,65.23,65.29,110838.0,63.3158,63.4226,63.3158,63.3741,110838.0
2017-03-08 10:50:00,65.3,65.39,65.23,65.32,100343.0,63.3838,63.4711,63.3158,63.4032,100343.0
2017-03-08 11:00:00,65.31,65.33,65.21,65.23,36202.0,63.3935,63.4129,63.2964,63.3158,36202.0
2017-03-08 11:10:00,65.24,65.32,65.23,65.32,26697.0,63.3255,63.4032,63.3158,63.4032,26697.0
2017-03-08 11:20:00,65.33,65.4,65.28,65.4,37321.0,63.4129,63.4808,63.3644,63.4808,37321.0
2017-03-08 11:30:00,65.4,65.59,65.35,65.56,96259.0,63.4808,63.6653,63.4323,63.6361,96259.0
2017-03-08 11:40:00,65.56,65.57,65.45,65.46,32598.0,63.6361,63.6458,63.5294,63.5391,32598.0
2017-03-08 11:50:00,65.46,65.5,65.41,65.43,20338.0,63.5391,63.5779,63.4905,63.51,20338.0
2017-03-08 12:00:00,65.44,65.49,65.39,65.45,28827.0,63.5197,63.5682,63.4711,63.5294,28827.0
2017-03-08 12:10:00,65.46,65.48,65.38,65.38,14044.0,63.5391,63.5585,63.4614,63.4614,14044.0
2017-03-08 12:20:00,65.39,65.46,65.38,65.4,54617.0,63.4711,63.5391,63.4614,63.4808,54617.0
2017-03-08 12:30:00,65.42,65.42,65.32,65.35,16738.0,63.5002,63.5002,63.4032,63.4323,16738.0
2017-03-08 12:40:00,65.35,65.42,65.27,65.36,35638.0,63.4323,63.5002,63.3546,63.442,35638.0
2017-03-08 12:50:00,65.37,65.44,65.33,65.4,17760.0,63.4517,63.5197,63.4129,63.4808,17760.0
2017-03-08 13:00:00,65.39,65.46,65.35,65.39,30246.0,63.4711,63.5391,63.4323,63.4711,30246.0
2017-03-08 13:10:00,65.4,65.4,65.32,65.33,24272.0,63.4808,63.4808,63.4032,63.4129,24272.0
2017-03-08 13:20:00,65.34,65.37,65.31,65.31,22152.0,63.4226,63.4517,63.3935,63.3935,22152.0
2017-03-08 13:30:00,65.32,65.34,65.22,65.23,37071.0,63.4032,63.4226,63.3061,63.3158,37071.0
2017-03-08 13:40:00,65.24,65.27,65.2,65.25,42922.0,63.3255,63.3546,63.2867,63.3352,42922.0
2017-03-08 13:50:00,65.25,65.28,65.18,65.19,24013.0,63.3352,63.3644,63.2673,63.277,24013.0
2017-03-08 14:00:00,65.19,65.26,65.17,65.2,33007.0,63.277,63.3449,63.2576,63.2867,33007.0
2017-03-08 14:10:00,65.2,65.25,65.19,65.21,24584.0,63.2867,63.3352,63.277,63.2964,24584.0
2017-03-08 14:20:00,65.21,65.22,65.12,65.13,17893.0,63.2964,63.3061,63.209,63.2188,17893.0
2017-03-08 14:30:00,65.14,65.15,65.08,65.08,95430.0,63.2285,63.2382,63.1702,63.1702,95430.0
2017-03-08 14:40:00,65.08,65.09,65.01,65.06,34319.0,63.1702,63.1799,63.1023,63.1508,34319.0
2017-03-08 14:50:00,65.06,65.16,65.06,65.11,28259.0,63.1508,63.2479,63.1508,63.1993,28259.0
2017-03-08 15:00:00,65.11,65.12,65.09,65.1,45743.0,63.1993,63.209,63.1799,63.1896,45743.0
2017-03-08 15:10:00,65.11,65.25,65.09,65.2,38816.0,63.1993,63.3352,63.1799,63.2867,38816.0
2017-03-08 15:20:00,65.2,65.22,65.16,65.2,43739.0,63.2867,63.3061,63.2479,63.2867,43739.0
2017-03-08 15:30:00,65.2,65.21,65.1,65.13,73446.0,63.2867,63.2964,63.1896,63.2188,73446.0
2017-03-08 15:40:00,65.12,65.23,65.06,65.2,123615.0,63.209,63.3158,63.1508,63.2867,123615.0
2017-03-08 15:50:00,65.21,65.22,65.14,65.16,166103.0,63.2964,63.3061,63.2285,63.2479,166103.0
2017-03-09 09:30:00,65.2,65.57,65.2,65.29,64424.0,63.2867,63.6458,63.2867,63.3741,64424.0
2017-03-09 09:40:00,65.29,65.36,65.19,65.3,16898.0,63.3741,63.442,63.277,63.3838,16898.0
2017-03-09 09:50:00,65.34,65.35,65.16,65.22,52918.0,63.4226,63.4323,63.2479,63.3061,52918.0
2017-03-09 10:00:00,65.22,65.25,65.12,65.16,37205.0,63.3061,63.3352,63.209,63.2479,37205.0
2017-03-09 10:10:00,65.18,65.24,65.12,65.19,38653.0,63.2673,63.3255,63.209,63.277,38653.0
2017-03-09 10:20:00,65.19,65.26,65.16,65.22,32173.0,63.277,63.3449,63.2479,63.3061,32173.0
2017-03-09 10:30:00,65.23,65.35,65.2,65.26,66129.0,63.3158,63.4323,63.2867,63.3449,66129.0
2017-03-09 10:40:00,65.25,65.34,65.21,65.3,51594.0,63.3352,63.4226,63.2964,63.3838,51594.0
2017-03-09 10:50:00,65.3,65.35,65.28,65.33,35136.0,63.3838,63.4323,63.3644,63.4129,35136.0
2017-03-09 11:00:00,65.32,65.44,65.32,65.42,30879.0,63.4032,63.5197,63.4032,63.5002,30879.0
2017-03-09 11:10:00,65.42,65.51,65.4,65.48,46442.0,63.5002,63.5876,63.4808,63.5585,46442.0
2017-03-09 11:20:00,65.47,65.47,65.39,65.44,19842.0,63.5488,63.5488,63.4711,63.5197,19842.0
2017-03-09 11:30:00,65.46,65.48,65.39,65.44,18703.0,63.5391,63.5585,63.4711,63.5197,18703.0
2017-03-09 11:40:00,65.45,65.48,65.42,65.44,18955.0,63.5294,63.5585,63.5002,63.5197,18955.0
2017-03-09 11:50:00,65.44,65.44,65.39,65.41,17066.0,63.5197,63.5197,63.4711,63.4905,17066.0
2017-03-09 12:00:00,65.42,65.46,65.42,65.42,10215.0,63.5002,63.5391,63.5002,63.5002,10215.0
2017-03-09 12:10:00,65.42,65.46,65.39,65.4,17465.0,63.5002,63.5391,63.4711,63.4808,17465.0
2017-03-09 12:20:00,65.41,65.46,65.41,65.46,11943.0,63.4905,63.5391,63.4905,63.5391,11943.0
2017-03-09 12:30:00,65.47,65.51,65.46,65.48,13522.0,63.5488,63.5876,63.5391,63.5585,13522.0
2017-03-09 12:40:00,65.48,65.5,65.47,65.48,15134.0,63.5585,63.5779,63.5488,63.5585,15134.0
2017-03-09 12:50:00,65.48,65.51,65.46,65.49,13633.0,63.5585,63.5876,63.5391,63.5682,13633.0
2017-03-09 13:00:00,65.5,65.53,65.46,65.51,23541.0,63.5779,63.607,63.5391,63.5876,23541.0
2017-03-09 13:10:00,65.53,65.54,65.51,65.54,7560.0,63.607,63.6167,63.5876,63.6167,7560.0
2017-03-09 13:20:00,65.53,65.53,65.46,65.46,22661.0,63.607,63.607,63.5391,63.5391,22661.0
2017-03-09 13:30:00,65.44,65.5,65.43,65.47,13550.0,63.5197,63.5779,63.51,63.5488,13550.0
2017-03-09 13:40:00,65.48,65.51,65.47,65.5,13928.0,63.5585,63.5876,63.5488,63.5779,13928.0
2017-03-09 13:50:00,65.5,65.53,65.45,65.45,21089.0,63.5779,63.607,63.5294,63.5294,21089.0
2017-03-09 14:00:00,65.46,65.47,65.29,65.31,28525.0,63.5391,63.5488,63.3741,63.3935,28525.0
2017-03-09 14:10:00,65.32,65.33,65.22,65.29,23243.0,63.4032,63.4129,63.3061,63.3741,23243.0
2017-03-09 14:20:00,65.28,65.37,65.26,65.32,21288.0,63.3644,63.4517,63.3449,63.4032,21288.0
2017-03-09 14:30:00,65.32,65.33,65.17,65.2,21177.0,63.4032,63.4129,63.2576,63.2867,21177.0
2017-03-09 14:40:00,65.19,65.22,65.16,65.18,18815.0,63.277,63.3061,63.2479,63.2673,18815.0
2017-03-09 14:50:00,65.19,65.28,65.17,65.22,20072.0,63.277,63.3644,63.2576,63.3061,20072.0
2017-03-09 15:00:00,65.22,65.26,65.17,65.23,23774.0,63.3061,63.3449,63.2576,63.3158,23774.0
2017-03-09 15:10:00,65.23,65.27,65.16,65.21,30714.0,63.3158,63.3546,63.2479,63.2964,30714.0
2017-03-09 15:20:00,65.2,65.2,65.11,65.15,21328.0,63.2867,63.2867,63.1993,63.2382,21328.0
2017-03-09 15:30:00,65.16,65.31,65.15,65.28,42264.0,63.2479,63.3935,63.2382,63.3644,42264.0
2017-03-09 15:40:00,65.28,65.3,65.19,65.2,56307.0,63.3644,63.3838,63.277,63.2867,56307.0
2017-03-09 15:50:00,65.2,65.21,65.13,65.13,127067.0,63.2867,63.2964,63.2188,63.2188,127067.0
2017-03-10 09:30:00,65.52,65.85,65.21,65.39,78722.0,63.5973,63.9176,63.2964,63.4711,78722.0
2017-03-10 09:40:00,65.39,65.45,65.23,65.29,66983.0,63.4711,63.5294,63.3158,63.3741,66983.0
2017-03-10 09:50:00,65.3,65.45,65.26,65.42,36609.0,63.3838,63.5294,63.3449,63.5002,36609.0
2017-03-10 10:00:00,65.4,65.44,65.24,65.26,36000.0,63.4808,63.5197,63.3255,63.3449,36000.0
2017-03-10 10:10:00,65.27,65.33,65.2,65.31,24408.0,63.3546,63.4129,63.2867,63.3935,24408.0
2017-03-10 10:20:00,65.32,65.38,65.27,65.38,114280.0,63.4032,63.4614,63.3546,63.4614,114280.0
2017-03-10 10:30:00,65.38,65.41,65.32,65.38,24454.0,63.4614,63.4905,63.4032,63.4614,24454.0
2017-03-10 10:40:00,65.38,65.39,65.29,65.3,38768.0,63.4614,63.4711,63.3741,63.3838,38768.0
2017-03-10 10:50:00,65.28,65.33,65.28,65.3,29070.0,63.3644,63.4129,63.3644,63.3838,29070.0
2017-03-10 11:00:00,65.3,65.36,65.28,65.34,84599.0,63.3838,63.442,63.3644,63.4226,84599.0
2017-03-10 11:10:00,65.35,65.37,65.29,65.32,29334.0,63.4323,63.4517,63.3741,63.4032,29334.0
2017-03-10 11:20:00,65.32,65.39,65.29,65.34,37445.0,63.4032,63.4711,63.3741,63.4226,37445.0
2017-03-10 11:30:00,65.34,65.43,65.33,65.42,21937.0,63.4226,63.51,63.4129,63.5002,21937.0
2017-03-10 11:40:00,65.42,65.48,65.39,65.45,19776.0,63.5002,63.5585,63.4711,63.5294,19776.0
2017-03-10 11:50:00,65.46,65.47,65.37,65.4,24187.0,63.5391,63.5488,63.4517,63.4808,24187.0
2017-03-10 12:00:00,65.4,65.42,65.35,65.42,165648.0,63.4808,63.5002,63.4323,63.5002,165648.0
2017-03-10 12:10:00,65.41,65.47,65.41,65.45,13743.0,63.4905,63.5488,63.4905,63.5294,13743.0
2017-03-10 12:20:00,65.45,65.5,65.45,65.47,13216.0,63.5294,63.5779,63.5294,63.5488,13216.0
2017-03-10 12:30:00,65.47,65.59,65.46,65.58,17259.0,63.5488,63.6653,63.5391,63.6556,17259.0
2017-03-10 12:40:00,65.58,65.63,65.56,65.56,19310.0,63.6556,63.7041,63.6361,63.6361,19310.0
2017-03-10 12:50:00,65.56,65.57,65.52,65.56,27380.0,63.6361,63.6458,63.5973,63.6361,27380.0
2017-03-10 13:00:00,65.53,65.55,65.41,65.47,26657.0,63.607,63.6264,63.4905,63.5488,26657.0
2017-03-10 13:10:00,65.45,65.45,65.38,65.4,16223.0,63.5294,63.5294,63.4614,63.4808,16223.0
2017-03-10 13:20:00,65.4,65.48,65.39,65.46,55334.0,63.4808,63.5585,63.4711,63.5391,55334.0
2017-03-10 13:30:00,65.46,65.46,65.44,65.45,25107.0,63.5391,63.5391,63.5197,63.5294,25107.0
2017-03-10 13:40:00,65.45,65.49,65.44,65.48,28688.0,63.5294,63.5682,63.5197,63.5585,28688.0
2017-03-10 13:50:00,65.48,65.57,65.46,65.54,14117.0,63.5585,63.6458,63.5391,63.6167,14117.0
2017-03-10 14:00:00,65.54,65.56,65.5,65.52,21004.0,63.6167,63.6361,63.5779,63.5973,21004.0
2017-03-10 14:10:00,65.53,65.55,65.48,65.52,16792.0,63.607,63.6264,63.5585,63.5973,16792.0
2017-03-10 14:20:00,65.52,65.55,65.49,65.55,40277.0,63.5973,63.6264,63.5682,63.6264,40277.0
2017-03-10 14:30:00,65.55,65.58,65.5,65.5,68389.0,63.6264,63.6556,63.5779,63.5779,68389.0
2017-03-10 14:40:00,65.5,65.55,65.49,65.51,24074.0,63.5779,63.6264,63.5682,63.5876,24074.0
2017-03-10 14:50:00,65.52,65.52,65.47,65.51,51471.0,63.5973,63.5973,63.5488,63.5876,51471.0
2017-03-10 15:00:00,65.5,65.57,65.46,65.48,79866.0,63.5779,63.6458,63.5391,63.5585,79866.0
2017-03-10 15:10:00,65.48,65.53,65.47,65.51,42254.0,63.5585,63.607,63.5488,63.5876,42254.0
2017-03-10 15:20:00,65.5,65.64,65.49,65.64,23640.0,63.5779,63.7138,63.5682,63.7138,23640.0
2017-03-10 15:30:00,65.65,65.65,65.55,65.56,37839.0,63.7235,63.7235,63.6264,63.6361,37839.0
2017-03-10 15:40:00,65.55,65.59,65.52,65.58,78667.0,63.6264,63.6653,63.5973,63.6556,78667.0
2017-03-10 15:50:00,65.59,65.66,65.47,65.62,212000.0,63.6653,63.7332,63.5488,63.6944,212000.0
2017-03-13 09:30:00,65.57,65.6,65.4,65.49,88316.0,63.6458,63.675,63.4808,63.5682,88316.0
2017-03-13 09:40:00,65.5,65.61,65.43,65.49,48350.0,63.5779,63.6847,63.51,63.5682,48350.0
2017-03-13 09:50:00,65.53,65.55,65.39,65.42,36401.0,63.607,63.6264,63.4711,63.5002,36401.0
2017-03-13 10:00:00,65.4,65.5,65.35,65.42,54786.0,63.4808,63.5779,63.4323,63.5002,54786.0
2017-03-13 10:10:00,65.43,65.45,65.27,65.36,28003.0,63.51,63.5294,63.3546,63.442,28003.0
2017-03-13 10:20:00,65.36,65.45,65.36,65.41,22206.0,63.442,63.5294,63.442,63.4905,22206.0
2017-03-13 10:30:00,65.41,65.45,65.37,65.4,28917.0,63.4905,63.5294,63.4517,63.4808,28917.0
2017-03-13 10:40:00,65.4,65.45,65.34,65.39,31140.0,63.4808,63.5294,63.4226,63.4711,31140.0
2017-03-13 10:50:00,65.4,65.46,65.37,65.44,26595.0,63.4808,63.5391,63.4517,63.5197,26595.0
2017-03-13 11:00:00,65.44,65.52,65.43,65.5,22039.0,63.5197,63.5973,63.51,63.5779,22039.0
2017-03-13 11:10:00,65.5,65.54,65.49,65.51,22527.0,63.5779,63.6167,63.5682,63.5876,22527.0
2017-03-13 11:20:00,65.52,65.59,65.48,65.58,27081.0,63.5973,63.6653,63.5585,63.6556,27081.0
2017-03-13 11:30:00,65.58,65.58,65.49,65.58,25018.0,63.6556,63.6556,63.5682,63.6556,25018.0
2017-03-13 11:40:00,65.58,65.59,65.54,65.56,25647.0,63.6556,63.6653,63.6167,63.6361,25647.0
2017-03-13 11:50:00,65.55,65.68,65.55,65.68,62826.0,63.6264,63.7526,63.6264,63.7526,62826.0
2017-03-13 12:00:00,65.68,65.73,65.65,65.66,31717.0,63.7526,63.8011,63.7235,63.7332,31717.0
2017-03-13 12:10:00,65.67,65.7,65.6,65.6,22687.0,63.7429,63.772,63.675,63.675,22687.0
2017-03-13 12:20:00,65.6,65.61,65.53,65.54,15956.0,63.675,63.6847,63.607,63.6167,15956.0
2017-03-13 12:30:00,65.54,65.57,65.52,65.55,16898.0,63.6167,63.6458,63.5973,63.6264,16898.0
2017-03-13 12:40:00,65.53,65.59,65.5,65.52,29701.0,63.607,63.6653,63.5779,63.5973,29701.0
2017-03-13 12:50:00,65.52,65.58,65.49,65.51,10934.0,63.5973,63.6556,63.5682,63.5876,10934.0
2017-03-13 13:00:00,65.51,65.53,65.47,65.51,44679.0,63.5876,63.607,63.5488,63.5876,44679.0
2017-03-13 13:10:00,65.5,65.52,65.48,65.52,20196.0,63.5779,63.5973,63.5585,63.5973,20196.0
2017-03-13 13:20:00,65.52,65.53,65.44,65.44,26601.0,63.5973,63.607,63.5197,63.5197,26601.0
2017-03-13 13:30:00,65.43,65.5,65.41,65.49,27228.0,63.51,63.5779,63.4905,63.5682,27228.0
2017-03-13 13:40:00,65.48,65.57,65.46,65.55,21626.0,63.5585,63.6458,63.5391,63.6264,21626.0
2017-03-13 13:50:00,65.56,65.61,65.54,65.6,22219.0,63.6361,63.6847,63.6167,63.675,22219.0
2017-03-13 14:00:00,65.59,65.6,65.5,65.55,25104.0,63.6653,63.675,63.5779,63.6264,25104.0
2017-03-13 14:10:00,65.55,65.61,65.55,65.59,19265.0,63.6264,63.6847,63.6264,63.6653,19265.0
2017-03-13 14:20:00,65.59,65.64,65.58,65.64,18793.0,63.6653,63.7138,63.6556,63.7138,18793.0
2017-03-13 14:30:00,65.64,65.66,65.61,65.63,30251.0,63.7138,63.7332,63.6847,63.7041,30251.0
2017-03-13 14:40:00,65.63,65.67,65.61,65.65,19777.0,63.7041,63.7429,63.6847,63.7235,19777.0
2017-03-13 14:50:00,65.65,65.7,65.64,65.7,22422.0,63.7235,63.772,63.7138,63.772,22422.0
2017-03-13 15:00:00,65.7,65.75,65.7,65.73,26580.0,63.772,63.8206,63.772,63.8011,26580.0
2017-03-13 15:10:00,65.74,65.76,65.72,65.75,59483.0,63.8109,63.8303,63.7914,63.8206,59483.0
2017-03-13 15:20:00,65.75,65.82,65.74,65.78,33459.0,63.8206,63.8885,63.8109,63.8497,33459.0
2017-03-13 15:30:00,65.78,65.79,65.69,65.7,46511.0,63.8497,63.8594,63.7623,63.772,46511.0
2017-03-13 15:40:00,65.7,65.78,65.69,65.76,50051.0,63.772,63.8497,63.7623,63.8303,50051.0
2017-03-13 15:50:00,65.75,65.78,65.73,65.76,153148.0,63.8206,63.8497,63.8011,63.8303,153148.0
2017-03-14 09:30:00,65.68,65.68,65.31,65.42,135159.0,63.7526,63.7526,63.3935,63.5002,135159.0
2017-03-14 09:40:00,65.46,65.65,65.46,65.55,13898.0,63.5391,63.7235,63.5391,63.6264,13898.0
2017-03-14 09:50:00,65.55,65.64,65.52,65.61,58206.0,63.6264,63.7138,63.5973,63.6847,58206.0
2017-03-14 10:00:00,65.61,65.71,65.58,65.64,41648.0,63.6847,63.7817,63.6556,63.7138,41648.0
2017-03-14 10:10:00,65.66,65.67,65.51,65.54,21957.0,63.7332,63.7429,63.5876,63.6167,21957.0
2017-03-14 10:20:00,65.55,65.63,65.54,65.63,23422.0,63.6264,63.7041,63.6167,63.7041,23422.0
2017-03-14 10:30:00,65.64,65.78,65.63,65.71,21352.0,63.7138,63.8497,63.7041,63.7817,21352.0
2017-03-14 10:40:00,65.73,65.8,65.72,65.77,21430.0,63.8011,63.8691,63.7914,63.84,21430.0
2017-03-14 10:50:00,65.78,65.84,65.78,65.83,23043.0,63.8497,63.9079,63.8497,63.8982,23043.0
2017-03-14 11:00:00,65.84,65.84,65.76,65.82,19485.0,63.9079,63.9079,63.8303,63.8885,19485.0
2017-03-14 11:10:00,65.81,65.86,65.78,65.82,45692.0,63.8788,63.9273,63.8497,63.8885,45692.0
2017-03-14 11:20:00,65.82,65.9,65.81,65.83,44055.0,63.8885,63.9662,63.8788,63.8982,44055.0
2017-03-14 11:30:00,65.81,65.84,65.72,65.79,30949.0,63.8788,63.9079,63.7914,63.8594,30949.0
2017-03-14 11:40:00,65.77,65.8,65.73,65.76,11836.0,63.84,63.8691,63.8011,63.8303,11836.0
2017-03-14 11:50:00,65.76,65.82,65.74,65.82,27929.0,63.8303,63.8885,63.8109,63.8885,27929.0
2017-03-14 12:00:00,65.82,65.85,65.67,65.72,48779.0,63.8885,63.9176,63.7429,63.7914,48779.0
2017-03-14 12:10:00,65.71,65.71,65.61,65.62,21651.0,63.7817,63.7817,63.6847,63.6944,21651.0
2017-03-14 12:20:00,65.61,65.61,65.54,65.59,18699.0,63.6847,63.6847,63.6167,63.6653,18699.0
2017-03-14 12:30:00,65.59,65.63,65.56,65.59,35542.0,63.6653,63.7041,63.6361,63.6653,35542.0
2017-03-14 12:40:00,65.6,65.65,65.56,65.65,19305.0,63.675,63.7235,63.6361,63.7235,19305.0
2017-03-14 12:50:00,65.67,65.68,65.62,65.67,11308.0,63.7429,63.7526,63.6944,63.7429,11308.0
2017-03-14 13:00:00,65.67,65.7,65.63,65.64,11517.0,63.7429,63.772,63.7041,63.7138,11517.0
2017-03-14 13:10:00,65.64,65.68,65.63,65.67,11279.0,63.7138,63.7526,63.7041,63.7429,11279.0
2017-03-14 13:20:00,65.66,65.68,65.64,65.65,11660.0,63.7332,63.7526,63.7138,63.7235,11660.0
2017-03-14 13:30:00,65.66,65.69,65.62,65.68,17302.0,63.7332,63.7623,63.6944,63.7526,17302.0
2017-03-14 13:40:00,65.68,65.69,65.66,65.67,10439.0,63.7526,63.7623,63.7332,63.7429,10439.0
2017-03-14 13:50:00,65.67,65.7,65.66,65.66,20871.0,63.7429,63.772,63.7332,63.7332,20871.0
2017-03-14 14:00:00,65.67,65.7,65.62,65.63,17039.0,63.7429,63.772,63.6944,63.7041,17039.0
2017-03-14 14:10:00,65.62,65.67,65.6,65.67,29574.0,63.6944,63.7429,63.675,63.7429,29574.0
2017-03-14 14:20:00,65.67,65.71,65.65,65.7,14909.0,63.7429,63.7817,63.7235,63.772,14909.0
2017-03-14 14:30:00,65.7,65.74,65.68,65.73,23221.0,63.772,63.8109,63.7526,63.8011,23221.0
2017-03-14 14:40:00,65.73,65.76,65.71,65.75,27660.0,63.8011,63.8303,63.7817,63.8206,27660.0
2017-03-14 14:50:00,65.74,65.75,65.64,65.66,23832.0,63.8109,63.8206,63.7138,63.7332,23832.0
2017-03-14 15:00:00,65.66,65.68,65.61,65.64,19990.0,63.7332,63.7526,63.6847,63.7138,19990.0
2017-03-14 15:10:00,65.64,65.66,65.61,65.66,26781.0,63.7138,63.7332,63.6847,63.7332,26781.0
2017-03-14 15:20:00,65.66,65.67,65.62,65.66,33372.0,63.7332,63.7429,63.6944,63.7332,33372.0
2017-03-14 15:30:00,65.65,65.66,65.61,65.64,40481.0,63.7235,63.7332,63.6847,63.7138,40481.0
2017-03-14 15:40:00,65.64,65.65,65.57,65.62,62054.0,63.7138,63.7235,63.6458,63.6944,62054.0
2017-03-14 15:50:00,65.62,65.68,65.6,65.67,140906.0,63.6944,63.7526,63.675,63.7429,140906.0
2017-03-15 09:30:00,65.85,66.03,65.78,65.9,66583.0,63.9176,64.0923,63.8497,63.9662,66583.0
2017-03-15 09:40:00,65.9,66.07,65.88,66.01,102025.0,63.9662,64.1312,63.9467,64.0729,102025.0
2017-03-15 09:50:00,66.02,66.02,65.92,65.92,15575.0,64.0826,64.0826,63.9856,63.9856,15575.0
2017-03-15 10:00:00,65.95,66.01,65.93,65.98,29294.0,64.0147,64.0729,63.9953,64.0438,29294.0
2017-03-15 10:10:00,66.0,66.1,65.98,66.09,59824.0,64.0632,64.1603,64.0438,64.1506,59824.0
2017-03-15 10:20:00,66.07,66.18,66.07,66.17,40079.0,64.1312,64.2379,64.1312,64.2282,40079.0
2017-03-15 10:30:00,66.17,66.17,66.09,66.16,29325.0,64.2282,64.2282,64.1506,64.2185,29325.0
2017-03-15 10:40:00,66.16,66.18,66.05,66.09,19559.0,64.2185,64.2379,64.1118,64.1506,19559.0
2017-03-15 10:50:00,66.08,66.17,66.07,66.07,28082.0,64.1409,64.2282,64.1312,64.1312,28082.0
2017-03-15 11:00:00,66.1,66.15,66.02,66.05,16435.0,64.1603,64.2088,64.0826,64.1118,16435.0
2017-03-15 11:10:00,66.05,66.15,66.05,66.15,22647.0,64.1118,64.2088,64.1118,64.2088,22647.0
2017-03-15 11:20:00,66.15,66.19,66.12,66.19,17897.0,64.2088,64.2477,64.1797,64.2477,17897.0
2017-03-15 11:30:00,66.2,66.2,66.12,66.17,18462.0,64.2574,64.2574,64.1797,64.2282,18462.0
2017-03-15 11:40:00,66.17,66.22,66.14,66.21,21764.0,64.2282,64.2768,64.1991,64.2671,21764.0
2017-03-15 11:50:00,66.21,66.29,66.2,66.24,83673.0,64.2671,64.3447,64.2574,64.2962,83673.0
2017-03-15 12:00:00,66.23,66.26,66.12,66.16,77484.0,64.2865,64.3156,64.1797,64.2185,77484.0
2017-03-15 12:10:00,66.16,66.17,66.04,66.06,31914.0,64.2185,64.2282,64.1021,64.1215,31914.0
2017-03-15 12:20:00,66.06,66.06,65.98,66.06,43499.0,64.1215,64.1215,64.0438,64.1215,43499.0
2017-03-15 12:30:00,66.06,66.2,66.05,66.19,25976.0,64.1215,64.2574,64.1118,64.2477,25976.0
2017-03-15 12:40:00,66.2,66.24,66.18,66.22,18429.0,64.2574,64.2962,64.2379,64.2768,18429.0
2017-03-15 12:50:00,66.23,66.25,66.19,66.2,15883.0,64.2865,64.3059,64.2477,64.2574,15883.0
2017-03-15 13:00:00,66.21,66.33,66.21,66.31,36191.0,64.2671,64.3835,64.2671,64.3641,36191.0
2017-03-15 13:10:00,66.31,66.31,66.17,66.19,12891.0,64.3641,64.3641,64.2282,64.2477,12891.0
2017-03-15 13:20:00,66.17,66.23,66.16,66.18,14409.0,64.2282,64.2865,64.2185,64.2379,14409.0
2017-03-15 13:30:00,66.19,66.19,66.1,66.1,13715.0,64.2477,64.2477,64.1603,64.1603,13715.0
2017-03-15 13:40:00,66.09,66.12,66.06,66.07,12223.0,64.1506,64.1797,64.1215,64.1312,12223.0
2017-03-15 13:50:00,66.06,66.11,66.0,66.03,17907.0,64.1215,64.17,64.0632,64.0923,17907.0
2017-03-15 14:00:00,66.04,66.74,66.04,66.68,68256.0,64.1021,64.7815,64.1021,64.7233,68256.0
2017-03-15 14:10:00,66.67,66.8,66.61,66.64,54578.0,64.7136,64.8397,64.6553,64.6844,54578.0
2017-03-15 14:20:00,66.64,66.8,66.64,66.7,49549.0,64.6844,64.8397,64.6844,64.7427,49549.0
2017-03-15 14:30:00,66.74,66.81,66.6,66.67,37246.0,64.7815,64.8495,64.6456,64.7136,37246.0
2017-03-15 14:40:00,66.69,66.9,66.65,66.86,64532.0,64.733,64.9368,64.6942,64.898,64532.0
2017-03-15 14:50:00,66.86,66.97,66.85,66.92,51790.0,64.898,65.0048,64.8883,64.9562,51790.0
2017-03-15 15:00:00,66.94,66.98,66.87,66.91,34534.0,64.9756,65.0145,64.9077,64.9465,34534.0
2017-03-15 15:10:00,66.92,67.05,66.91,67.04,47655.0,64.9562,65.0824,64.9465,65.0727,47655.0
2017-03-15 15:20:00,67.02,67.05,66.9,67.05,44192.0,65.0533,65.0824,64.9368,65.0824,44192.0
2017-03-15 15:30:00,67.03,67.13,67.02,67.12,89632.0,65.063,65.1601,65.0533,65.1504,89632.0
2017-03-15 15:40:00,67.12,67.13,66.92,66.96,120704.0,65.1504,65.1601,64.9562,64.9951,120704.0
2017-03-15 15:50:00,66.97,66.99,66.83,66.88,210246.0,65.0048,65.0242,64.8689,64.9174,210246.0
2017-03-16 09:30:00,66.65,66.65,66.23,66.51,47092.0,64.6942,64.6942,64.2865,64.5583,47092.0
2017-03-16 09:40:00,66.52,66.62,66.36,66.46,26013.0,64.568,64.665,64.4127,64.5097,26013.0
2017-03-16 09:50:00,66.48,66.63,66.48,66.52,46463.0,64.5291,64.6747,64.5291,64.568,46463.0
2017-03-16 10:00:00,66.52,66.55,66.34,66.41,15416.0,64.568,64.5971,64.3932,64.4612,15416.0
2017-03-16 10:10:00,66.39,66.49,66.32,66.33,28602.0,64.4418,64.5388,64.3738,64.3835,28602.0
2017-03-16 10:20:00,66.31,66.34,66.21,66.33,33951.0,64.3641,64.3932,64.2671,64.3835,33951.0
2017-03-16 10:30:00,66.33,66.38,66.28,66.32,35320.0,64.3835,64.4321,64.335,64.3738,35320.0
2017-03-16 10:40:00,66.31,66.44,66.31,66.42,40302.0,64.3641,64.4903,64.3641,64.4709,40302.0
2017-03-16 10:50:00,66.42,66.53,66.37,66.5,47288.0,64.4709,64.5777,64.4224,64.5486,47288.0
2017-03-16 11:00:00,66.52,66.52,66.35,66.39,31788.0,64.568,64.568,64.403,64.4418,31788.0
2017-03-16 11:10:00,66.4,66.5,66.39,66.44,33316.0,64.4515,64.5486,64.4418,64.4903,33316.0
2017-03-16 11:20:00,66.44,66.55,66.43,66.5,56816.0,64.4903,64.5971,64.4806,64.5486,56816.0
2017-03-16 11:30:00,66.5,66.56,66.47,66.47,50869.0,64.5486,64.6068,64.5194,64.5194,50869.0
2017-03-16 11:40:00,66.46,66.48,66.36,66.38,50117.0,64.5097,64.5291,64.4127,64.4321,50117.0
2017-03-16 11:50:00,66.38,66.41,66.33,66.39,22803.0,64.4321,64.4612,64.3835,64.4418,22803.0
2017-03-16 12:00:00,66.39,66.41,66.27,66.28,28255.0,64.4418,64.4612,64.3253,64.335,28255.0
2017-03-16 12:10:00,66.29,66.29,66.21,66.23,36193.0,64.3447,64.3447,64.2671,64.2865,36193.0
2017-03-16 12:20:00,66.23,66.35,66.22,66.34,23928.0,64.2865,64.403,64.2768,64.3932,23928.0
2017-03-16 12:30:00,66.34,66.36,66.3,66.31,28813.0,64.3932,64.4127,64.3544,64.3641,28813.0
2017-03-16 12:40:00,66.3,66.34,66.27,66.3,41757.0,64.3544,64.3932,64.3253,64.3544,41757.0
2017-03-16 12:50:00,66.31,66.36,66.26,66.33,21895.0,64.3641,64.4127,64.3156,64.3835,21895.0
2017-03-16 13:00:00,66.34,66.37,66.28,66.29,30690.0,64.3932,64.4224,64.335,64.3447,30690.0
2017-03-16 13:10:00,66.3,66.31,66.22,66.23,19648.0,64.3544,64.3641,64.2768,64.2865,19648.0
2017-03-16 13:20:00,66.23,66.24,66.14,66.15,35827.0,64.2865,64.2962,64.1991,64.2088,35827.0
2017-03-16 13:30:00,66.15,66.21,66.14,66.17,27942.0,64.2088,64.2671,64.1991,64.2282,27942.0
2017-03-16 13:40:00,66.16,66.22,66.13,66.19,34745.0,64.2185,64.2768,64.1894,64.2477,34745.0
2017-03-16 13:50:00,66.19,66.2,66.07,66.08,137384.0,64.2477,64.2574,64.1312,64.1409,137384.0
2017-03-16 14:00:00,66.09,66.13,66.06,66.11,33718.0,64.1506,64.1894,64.1215,64.17,33718.0
2017-03-16 14:10:00,66.1,66.1,65.98,66.03,45088.0,64.1603,64.1603,64.0438,64.0923,45088.0
2017-03-16 14:20:00,66.03,66.07,65.98,66.0,38699.0,64.0923,64.1312,64.0438,64.0632,38699.0
2017-03-16 14:30:00,66.0,66.01,65.95,65.95,44604.0,64.0632,64.0729,64.0147,64.0147,44604.0
2017-03-16 14:40:00,65.95,65.99,65.87,65.93,98398.0,64.0147,64.0535,63.937,63.9953,98398.0
2017-03-16 14:50:00,65.92,65.96,65.88,65.91,50972.0,63.9856,64.0244,63.9467,63.9759,50972.0
2017-03-16 15:00:00,65.91,65.95,65.85,65.94,88010.0,63.9759,64.0147,63.9176,64.005,88010.0
2017-03-16 15:10:00,65.93,65.98,65.89,65.95,68947.0,63.9953,64.0438,63.9565,64.0147,68947.0
2017-03-16 15:20:00,65.94,66.01,65.94,65.96,42900.0,64.005,64.0729,64.005,64.0244,42900.0
2017-03-16 15:30:00,65.95,65.95,65.87,65.91,100098.0,64.0147,64.0147,63.937,63.9759,100098.0
2017-03-16 15:40:00,65.9,66.06,65.9,66.03,136872.0,63.9662,64.1215,63.9662,64.0923,136872.0
2017-03-16 15:50:00,66.03,66.04,65.96,66.01,197576.0,64.0923,64.1021,64.0244,64.0729,197576.0
2017-03-17 09:30:00,66.22,66.42,66.12,66.38,686364.0,64.2768,64.4709,64.1797,64.4321,686364.0
2017-03-17 09:40:00,66.39,66.54,66.3,66.45,58116.0,64.4418,64.5874,64.3544,64.5,58116.0
2017-03-17 09:50:00,66.45,66.51,66.35,66.46,40427.0,64.5,64.5583,64.403,64.5097,40427.0
2017-03-17 10:00:00,66.47,66.54,66.37,66.41,52448.0,64.5194,64.5874,64.4224,64.4612,52448.0
2017-03-17 10:10:00,66.43,66.61,66.43,66.58,29108.0,64.4806,64.6553,64.4806,64.6262,29108.0
2017-03-17 10:20:00,66.57,66.57,66.32,66.38,21923.0,64.6165,64.6165,64.3738,64.4321,21923.0
2017-03-17 10:30:00,66.4,66.41,66.3,66.37,22751.0,64.4515,64.4612,64.3544,64.4224,22751.0
2017-03-17 10:40:00,66.38,66.5,66.34,66.49,51481.0,64.4321,64.5486,64.3932,64.5388,51481.0
2017-03-17 10:50:00,66.49,66.51,66.33,66.47,75326.0,64.5388,64.5583,64.3835,64.5194,75326.0
2017-03-17 11:00:00,66.48,66.5,66.38,66.5,27943.0,64.5291,64.5486,64.4321,64.5486,27943.0
2017-03-17 11:10:00,66.5,66.52,66.42,66.49,28351.0,64.5486,64.568,64.4709,64.5388,28351.0
2017-03-17 11:20:00,66.49,66.53,66.44,66.5,15415.0,64.5388,64.5777,64.4903,64.5486,15415.0
2017-03-17 11:30:00,66.5,66.54,66.48,66.51,13408.0,64.5486,64.5874,64.5291,64.5583,13408.0
2017-03-17 11:40:00,66.51,66.65,66.51,66.65,31598.0,64.5583,64.6942,64.5583,64.6942,31598.0
2017-03-17 11:50:00,66.64,66.71,66.6,66.66,24570.0,64.6844,64.7524,64.6456,64.7039,24570.0
2017-03-17 12:00:00,66.64,66.65,66.53,66.57,21990.0,64.6844,64.6942,64.5777,64.6165,21990.0
2017-03-17 12:10:00,66.56,66.64,66.52,66.64,68510.0,64.6068,64.6844,64.568,64.6844,68510.0
2017-03-17 12:20:00,66.65,66.65,66.58,66.59,18484.0,64.6942,64.6942,64.6262,64.6359,18484.0
2017-03-17 12:30:00,66.59,66.61,66.56,66.59,34566.0,64.6359,64.6553,64.6068,64.6359,34566.0
2017-03-17 12:40:00,66.59,66.62,66.58,66.59,30836.0,64.6359,64.665,64.6262,64.6359,30836.0
2017-03-17 12:50:00,66.59,66.65,66.58,66.61,14392.0,64.6359,64.6942,64.6262,64.6553,14392.0
2017-03-17 13:00:00,66.62,66.65,66.6,66.63,19525.0,64.665,64.6942,64.6456,64.6747,19525.0
2017-03-17 13:10:00,66.64,66.72,66.63,66.71,20703.0,64.6844,64.7621,64.6747,64.7524,20703.0
2017-03-17 13:20:00,66.71,66.74,66.65,66.72,43392.0,64.7524,64.7815,64.6942,64.7621,43392.0
2017-03-17 13:30:00,66.73,66.75,66.67,66.68,14371.0,64.7718,64.7912,64.7136,64.7233,14371.0
2017-03-17 13:40:00,66.67,66.72,66.67,66.69,19966.0,64.7136,64.7621,64.7136,64.733,19966.0
2017-03-17 13:50:00,66.69,66.75,66.66,66.71,21212.0,64.733,64.7912,64.7039,64.7524,21212.0
2017-03-17 14:00:00,66.72,66.75,66.72,66.72,15093.0,64.7621,64.7912,64.7621,64.7621,15093.0
2017-03-17 14:10:00,66.72,66.78,66.72,66.75,15866.0,64.7621,64.8203,64.7621,64.7912,15866.0
2017-03-17 14:20:00,66.75,66.75,66.68,66.7,14820.0,64.7912,64.7912,64.7233,64.7427,14820.0
2017-03-17 14:30:00,66.69,66.75,66.68,66.72,18447.0,64.733,64.7912,64.7233,64.7621,18447.0
2017-03-17 14:40:00,66.73,66.81,66.73,66.78,20821.0,64.7718,64.8495,64.7718,64.8203,20821.0
2017-03-17 14:50:00,66.78,66.79,66.71,66.75,23946.0,64.8203,64.83,64.7524,64.7912,23946.0
2017-03-17 15:00:00,66.76,66.88,66.76,66.88,32499.0,64.8009,64.9174,64.8009,64.9174,32499.0
2017-03-17 15:10:00,66.88,66.89,66.82,66.87,33433.0,64.9174,64.9271,64.8592,64.9077,33433.0
2017-03-17 15:20:00,66.86,66.92,66.84,66.88,32943.0,64.898,64.9562,64.8786,64.9174,32943.0
2017-03-17 15:30:00,66.88,66.91,66.84,66.91,42127.0,64.9174,64.9465,64.8786,64.9465,42127.0
2017-03-17 15:40:00,66.9,66.98,66.72,66.73,104710.0,64.9368,65.0145,64.7621,64.7718,104710.0
2017-03-17 15:50:00,66.72,66.78,66.57,66.59,179149.0,64.7621,64.8203,64.6165,64.6359,179149.0
2017-03-20 09:30:00,66.59,66.91,66.58,66.63,41992.0,64.6359,64.9465,64.6262,64.6747,41992.0
2017-03-20 09:40:00,66.64,66.64,66.39,66.48,22535.0,64.6844,64.6844,64.4418,64.5291,22535.0
2017-03-20 09:50:00,66.47,66.5,66.36,66.4,18514.0,64.5194,64.5486,64.4127,64.4515,18514.0
2017-03-20 10:00:00,66.38,66.41,66.29,66.34,27436.0,64.4321,64.4612,64.3447,64.3932,27436.0
2017-03-20 10:10:00,66.32,66.32,66.22,66.23,50066.0,64.3738,64.3738,64.2768,64.2865,50066.0
2017-03-20 10:20:00,66.24,66.3,66.18,66.26,80886.0,64.2962,64.3544,64.2379,64.3156,80886.0
2017-03-20 10:30:00,66.26,66.29,66.09,66.17,65908.0,64.3156,64.3447,64.1506,64.2282,65908.0
2017-03-20 10:40:00,66.16,66.21,66.07,66.1,59300.0,64.2185,64.2671,64.1312,64.1603,59300.0
2017-03-20 10:50:00,66.1,66.18,66.06,66.15,47681.0,64.1603,64.2379,64.1215,64.2088,47681.0
2017-03-20 11:00:00,66.15,66.15,66.03,66.08,24459.0,64.2088,64.2088,64.0923,64.1409,24459.0
2017-03-20 11:10:00,66.09,66.12,66.08,66.11,32804.0,64.1506,64.1797,64.1409,64.17,32804.0
2017-03-20 11:20:00,66.12,66.14,66.09,66.13,33434.0,64.1797,64.1991,64.1506,64.1894,33434.0
2017-03-20 11:30:00,66.13,66.13,66.09,66.11,47031.0,64.1894,64.1894,64.1506,64.17,47031.0
2017-03-20 11:40:00,66.12,66.25,66.11,66.25,19369.0,64.1797,64.3059,64.17,64.3059,19369.0
2017-03-20 11:50:00,66.24,66.26,66.21,66.24,40710.0,64.2962,64.3156,64.2671,64.2962,40710.0
2017-03-20 12:00:00,66.24,66.26,66.18,66.23,17432.0,64.2962,64.3156,64.2379,64.2865,17432.0
2017-03-20 12:10:00,66.21,66.26,66.21,66.23,11452.0,64.2671,64.3156,64.2671,64.2865,11452.0
2017-03-20 12:20:00,66.23,66.24,66.18,66.19,11238.0,64.2865,64.2962,64.2379,64.2477,11238.0
2017-03-20 12:30:00,66.18,66.2,66.17,66.18,7910.0,64.2379,64.2574,64.2282,64.2379,7910.0
2017-03-20 12:40:00,66.19,66.24,66.18,66.24,11519.0,64.2477,64.2962,64.2379,64.2962,11519.0
2017-03-20 12:50:00,66.23,66.26,66.22,66.25,9981.0,64.2865,64.3156,64.2768,64.3059,9981.0
2017-03-20 13:00:00,66.24,66.25,66.22,66.25,12001.0,64.2962,64.3059,64.2768,64.3059,12001.0
2017-03-20 13:10:00,66.25,66.25,66.17,66.18,12134.0,64.3059,64.3059,64.2282,64.2379,12134.0
2017-03-20 13:20:00,66.17,66.23,66.17,66.2,27793.0,64.2282,64.2865,64.2282,64.2574,27793.0
2017-03-20 13:30:00,66.2,66.21,66.16,66.16,6362.0,64.2574,64.2671,64.2185,64.2185,6362.0
2017-03-20 13:40:00,66.16,66.16,66.06,66.11,14570.0,64.2185,64.2185,64.1215,64.17,14570.0
2017-03-20 13:50:00,66.11,66.17,66.1,66.17,17387.0,64.17,64.2282,64.1603,64.2282,17387.0
2017-03-20 14:00:00,66.17,66.18,66.16,66.16,10847.0,64.2282,64.2379,64.2185,64.2185,10847.0
2017-03-20 14:10:00,66.16,66.17,66.09,66.11,12595.0,64.2185,64.2282,64.1506,64.17,12595.0
2017-03-20 14:20:00,66.12,66.13,66.09,66.12,10679.0,64.1797,64.1894,64.1506,64.1797,10679.0
2017-03-20 14:30:00,66.13,66.13,66.02,66.02,26130.0,64.1894,64.1894,64.0826,64.0826,26130.0
2017-03-20 14:40:00,66.03,66.06,66.02,66.03,31596.0,64.0923,64.1215,64.0826,64.0923,31596.0
2017-03-20 14:50:00,66.03,66.04,65.99,66.0,52503.0,64.0923,64.1021,64.0535,64.0632,52503.0
2017-03-20 15:00:00,66.01,66.06,66.0,66.06,28678.0,64.0729,64.1215,64.0632,64.1215,28678.0
2017-03-20 15:10:00,66.05,66.21,66.05,66.2,36416.0,64.1118,64.2671,64.1118,64.2574,36416.0
2017-03-20 15:20:00,66.21,66.24,66.19,66.2,39866.0,64.2671,64.2962,64.2477,64.2574,39866.0
2017-03-20 15:30:00,66.2,66.24,66.17,66.19,38687.0,64.2574,64.2962,64.2282,64.2477,38687.0
2017-03-20 15:40:00,66.18,66.19,66.1,66.15,72947.0,64.2379,64.2477,64.1603,64.2088,72947.0
2017-03-20 15:50:00,66.14,66.2,66.13,66.17,128951.0,64.1991,64.2574,64.1894,64.2282,128951.0
2017-03-21 09:30:00,66.24,66.46,66.21,66.39,38883.0,64.2962,64.5097,64.2671,64.4418,38883.0
2017-03-21 09:40:00,66.37,66.45,66.31,66.31,19110.0,64.4224,64.5,64.3641,64.3641,19110.0
2017-03-21 09:50:00,66.31,66.42,66.3,66.39,18671.0,64.3641,64.4709,64.3544,64.4418,18671.0
2017-03-21 10:00:00,66.39,66.43,66.3,66.42,41813.0,64.4418,64.4806,64.3544,64.4709,41813.0
2017-03-21 10:10:00,66.42,66.46,66.35,66.45,47046.0,64.4709,64.5097,64.403,64.5,47046.0
2017-03-21 10:20:00,66.45,66.47,66.32,66.36,29984.0,64.5,64.5194,64.3738,64.4127,29984.0
2017-03-21 10:30:00,66.36,66.46,66.33,66.45,55751.0,64.4127,64.5097,64.3835,64.5,55751.0
2017-03-21 10:40:00,66.44,66.59,66.43,66.53,45573.0,64.4903,64.6359,64.4806,64.5777,45573.0
2017-03-21 10:50:00,66.53,66.58,66.47,66.5,69501.0,64.5777,64.6262,64.5194,64.5486,69501.0
2017-03-21 11:00:00,66.5,66.75,66.49,66.74,43851.0,64.5486,64.7912,64.5388,64.7815,43851.0
2017-03-21 11:10:00,66.75,67.0,66.73,66.98,44358.0,64.7912,65.0339,64.7718,65.0145,44358.0
2017-03-21 11:20:00,66.99,67.05,66.95,66.98,32039.0,65.0242,65.0824,64.9853,65.0145,32039.0
2017-03-21 11:30:00,66.98,67.01,66.84,66.97,43413.0,65.0145,65.0436,64.8786,65.0048,43413.0
2017-03-21 11:40:00,66.96,66.99,66.75,66.76,104574.0,64.9951,65.0242,64.7912,64.8009,104574.0
2017-03-21 11:50:00,66.77,66.79,66.66,66.7,60320.0,64.8106,64.83,64.7039,64.7427,60320.0
2017-03-21 12:00:00,66.68,66.72,66.63,66.63,40475.0,64.7233,64.7621,64.6747,64.6747,40475.0
2017-03-21 12:10:00,66.64,66.77,66.62,66.73,76628.0,64.6844,64.8106,64.665,64.7718,76628.0
2017-03-21 12:20:00,66.72,66.81,66.65,66.8,48879.0,64.7621,64.8495,64.6942,64.8397,48879.0
2017-03-21 12:30:00,66.81,66.83,66.75,66.8,45049.0,64.8495,64.8689,64.7912,64.8397,45049.0
2017-03-21 12:40:00,66.77,66.8,66.64,66.7,44457.0,64.8106,64.8397,64.6844,64.7427,44457.0
2017-03-21 12:50:00,66.7,66.78,66.68,66.78,43314.0,64.7427,64.8203,64.7233,64.8203,43314.0
2017-03-21 13:00:00,66.78,66.84,66.76,66.79,16615.0,64.8203,64.8786,64.8009,64.83,16615.0
2017-03-21 13:10:00,66.8,66.93,66.78,66.91,25409.0,64.8397,64.9659,64.8203,64.9465,25409.0
2017-03-21 13:20:00,66.91,66.95,66.86,66.92,27082.0,64.9465,64.9853,64.898,64.9562,27082.0
2017-03-21 13:30:00,66.91,66.99,66.9,66.92,20091.0,64.9465,65.0242,64.9368,64.9562,20091.0
2017-03-21 13:40:00,66.92,67.01,66.9,66.99,29704.0,64.9562,65.0436,64.9368,65.0242,29704.0
2017-03-21 13:50:00,67.0,67.04,66.97,67.0,24650.0,65.0339,65.0727,65.0048,65.0339,24650.0
2017-03-21 14:00:00,66.99,67.06,66.97,67.04,38748.0,65.0242,65.0921,65.0048,65.0727,38748.0
2017-03-21 14:10:00,67.04,67.18,66.98,67.17,31758.0,65.0727,65.2086,65.0145,65.1989,31758.0
2017-03-21 14:20:00,67.17,67.23,67.16,67.17,32266.0,65.1989,65.2571,65.1892,65.1989,32266.0
2017-03-21 14:30:00,67.16,67.28,67.16,67.26,46286.0,65.1892,65.3057,65.1892,65.2863,46286.0
2017-03-21 14:40:00,67.25,67.3,67.19,67.29,69671.0,65.2765,65.3251,65.2183,65.3154,69671.0
2017-03-21 14:50:00,67.3,67.4,67.26,67.4,64242.0,65.3251,65.4221,65.2863,65.4221,64242.0
2017-03-21 15:00:00,67.39,67.44,67.25,67.25,55251.0,65.4124,65.461,65.2765,65.2765,55251.0
2017-03-21 15:10:00,67.26,67.32,67.22,67.32,54392.0,65.2863,65.3445,65.2474,65.3445,54392.0
2017-03-21 15:20:00,67.32,67.45,67.26,67.42,70670.0,65.3445,65.4707,65.2863,65.4416,70670.0
2017-03-21 15:30:00,67.42,67.44,67.3,67.31,85288.0,65.4416,65.461,65.3251,65.3348,85288.0
2017-03-21 15:40:00,67.3,67.32,67.18,67.25,150738.0,65.3251,65.3445,65.2086,65.2765,150738.0
2017-03-21 15:50:00,67.24,67.36,67.21,67.32,302951.0,65.2668,65.3833,65.2377,65.3445,302951.0
2017-03-22 09:30:00,67.55,68.25,67.51,67.87,113277.0,65.5677,66.2472,65.5289,65.8784,113277.0
2017-03-22 09:40:00,67.87,68.01,67.79,67.89,68182.0,65.8784,66.0142,65.8007,65.8978,68182.0
2017-03-22 09:50:00,67.88,67.88,67.7,67.85,36666.0,65.8881,65.8881,65.7133,65.8589,36666.0
2017-03-22 10:00:00,67.87,67.88,67.61,67.67,33834.0,65.8784,65.8881,65.626,65.6842,33834.0
2017-03-22 10:10:00,67.66,67.66,67.54,67.6,30148.0,65.6745,65.6745,65.558,65.6163,30148.0
2017-03-22 10:20:00,67.6,67.65,67.45,67.65,35380.0,65.6163,65.6648,65.4707,65.6648,35380.0
2017-03-22 10:30:00,67.61,67.61,67.36,67.44,45849.0,65.626,65.626,65.3833,65.461,45849.0
2017-03-22 10:40:00,67.44,67.47,67.35,67.36,27330.0,65.461,65.4901,65.3736,65.3833,27330.0
2017-03-22 10:50:00,67.37,67.37,67.26,67.3,39803.0,65.393,65.393,65.2863,65.3251,39803.0
2017-03-22 11:00:00,67.28,67.41,67.26,67.33,20722.0,65.3057,65.4318,65.2863,65.3542,20722.0
2017-03-22 11:10:00,67.34,67.49,67.34,67.46,37148.0,65.3639,65.5095,65.3639,65.4804,37148.0
2017-03-22 11:20:00,67.46,67.52,67.44,67.5,28931.0,65.4804,65.5386,65.461,65.5192,28931.0
2017-03-22 11:30:00,67.47,67.57,67.46,67.54,38327.0,65.4901,65.5872,65.4804,65.558,38327.0
2017-03-22 11:40:00,67.54,67.56,67.4,67.4,32405.0,65.558,65.5774,65.4221,65.4221,32405.0
2017-03-22 11:50:00,67.42,67.49,67.35,67.37,23759.0,65.4416,65.5095,65.3736,65.393,23759.0
2017-03-22 12:00:00,67.36,67.42,67.35,67.42,25788.0,65.3833,65.4416,65.3736,65.4416,25788.0
2017-03-22 12:10:00,67.43,67.53,67.41,67.52,24141.0,65.4513,65.5483,65.4318,65.5386,24141.0
2017-03-22 12:20:00,67.53,67.54,67.43,67.44,25253.0,65.5483,65.558,65.4513,65.461,25253.0
2017-03-22 12:30:00,67.42,67.47,67.42,67.44,31066.0,65.4416,65.4901,65.4416,65.461,31066.0
2017-03-22 12:40:00,67.45,67.57,67.45,67.51,30057.0,65.4707,65.5872,65.4707,65.5289,30057.0
2017-03-22 12:50:00,67.51,67.54,67.44,67.49,18929.0,65.5289,65.558,65.461,65.5095,18929.0
2017-03-22 13:00:00,67.46,67.51,67.38,67.41,19214.0,65.4804,65.5289,65.4027,65.4318,19214.0
2017-03-22 13:10:00,67.41,67.48,67.38,67.48,19741.0,65.4318,65.4998,65.4027,65.4998,19741.0
2017-03-22 13:20:00,67.48,67.48,67.37,67.46,17743.0,65.4998,65.4998,65.393,65.4804,17743.0
2017-03-22 13:30:00,67.46,67.51,67.44,67.5,18986.0,65.4804,65.5289,65.461,65.5192,18986.0
2017-03-22 13:40:00,67.51,67.56,67.49,67.54,21632.0,65.5289,65.5774,65.5095,65.558,21632.0
2017-03-22 13:50:00,67.53,67.54,67.39,67.41,33069.0,65.5483,65.558,65.4124,65.4318,33069.0
2017-03-22 14:00:00,67.41,67.45,67.36,67.39,19341.0,65.4318,65.4707,65.3833,65.4124,19341.0
2017-03-22 14:10:00,67.39,67.4,67.32,67.38,41844.0,65.4124,65.4221,65.3445,65.4027,41844.0
2017-03-22 14:20:00,67.38,67.41,67.3,67.31,27575.0,65.4027,65.4318,65.3251,65.3348,27575.0
2017-03-22 14:30:00,67.31,67.4,67.3,67.4,29120.0,65.3348,65.4221,65.3251,65.4221,29120.0
2017-03-22 14:40:00,67.4,67.4,67.3,67.37,39626.0,65.4221,65.4221,65.3251,65.393,39626.0
2017-03-22 14:50:00,67.37,67.42,67.35,67.37,101022.0,65.393,65.4416,65.3736,65.393,101022.0
2017-03-22 15:00:00,67.37,67.47,67.34,67.44,46594.0,65.393,65.4901,65.3639,65.461,46594.0
2017-03-22 15:10:00,67.44,67.5,67.43,67.49,56705.0,65.461,65.5192,65.4513,65.5095,56705.0
2017-03-22 15:20:00,67.49,67.53,67.47,67.49,72253.0,65.5095,65.5483,65.4901,65.5095,72253.0
2017-03-22 15:30:00,67.5,67.51,67.4,67.4,53423.0,65.5192,65.5289,65.4221,65.4221,53423.0
2017-03-22 15:40:00,67.4,67.5,67.38,67.5,77510.0,65.4221,65.5192,65.4027,65.5192,77510.0
2017-03-22 15:50:00,67.5,67.5,67.43,67.46,159350.0,65.5192,65.5192,65.4513,65.4804,159350.0
2017-03-23 09:30:00,67.72,67.85,67.37,67.51,82206.0,65.7328,65.8589,65.393,65.5289,82206.0
2017-03-23 09:40:00,67.51,67.71,67.51,67.69,25544.0,65.5289,65.723,65.5289,65.7036,25544.0
2017-03-23 09:50:00,67.7,67.76,67.63,67.69,29542.0,65.7133,65.7716,65.6454,65.7036,29542.0
2017-03-23 10:00:00,67.67,67.81,67.6,67.81,25359.0,65.6842,65.8201,65.6163,65.8201,25359.0
2017-03-23 10:10:00,67.82,67.95,67.81,67.88,58344.0,65.8298,65.956,65.8201,65.8881,58344.0
2017-03-23 10:20:00,67.87,67.96,67.86,67.93,28067.0,65.8784,65.9657,65.8686,65.9366,28067.0
2017-03-23 10:30:00,67.94,68.05,67.92,67.98,73170.0,65.9463,66.0531,65.9269,65.9851,73170.0
2017-03-23 10:40:00,67.97,67.99,67.88,67.96,42438.0,65.9754,65.9948,65.8881,65.9657,42438.0
2017-03-23 10:50:00,67.97,68.12,67.96,68.08,47270.0,65.9754,66.121,65.9657,66.0822,47270.0
2017-03-23 11:00:00,68.09,68.11,68.0,68.08,31094.0,66.0919,66.1113,66.0045,66.0822,31094.0
2017-03-23 11:10:00,68.07,68.13,68.05,68.11,36094.0,66.0725,66.1307,66.0531,66.1113,36094.0
2017-03-23 11:20:00,68.09,68.16,68.09,68.11,25383.0,66.0919,66.1598,66.0919,66.1113,25383.0
2017-03-23 11:30:00,68.1,68.1,68.03,68.08,47622.0,66.1016,66.1016,66.0337,66.0822,47622.0
2017-03-23 11:40:00,68.08,68.12,68.03,68.03,31503.0,66.0822,66.121,66.0337,66.0337,31503.0
2017-03-23 11:50:00,68.04,68.08,67.96,68.05,23071.0,66.0434,66.0822,65.9657,66.0531,23071.0
2017-03-23 12:00:00,68.02,68.05,67.97,67.99,18379.0,66.0239,66.0531,65.9754,65.9948,18379.0
2017-03-23 12:10:00,68.0,68.01,67.89,67.92,23955.0,66.0045,66.0142,65.8978,65.9269,23955.0
2017-03-23 12:20:00,67.92,68.0,67.92,67.97,18298.0,65.9269,66.0045,65.9269,65.9754,18298.0
2017-03-23 12:30:00,67.96,67.99,67.9,67.9,26053.0,65.9657,65.9948,65.9075,65.9075,26053.0
2017-03-23 12:40:00,67.9,67.95,67.87,67.89,18458.0,65.9075,65.956,65.8784,65.8978,18458.0
2017-03-23 12:50:00,67.89,67.92,67.86,67.92,16482.0,65.8978,65.9269,65.8686,65.9269,16482.0
2017-03-23 13:00:00,67.93,67.98,67.88,67.89,23070.0,65.9366,65.9851,65.8881,65.8978,23070.0
2017-03-23 13:10:00,67.88,67.91,67.8,67.81,24788.0,65.8881,65.9172,65.8104,65.8201,24788.0
2017-03-23 13:20:00,67.82,67.87,67.78,67.78,30513.0,65.8298,65.8784,65.791,65.791,30513.0
2017-03-23 13:30:00,67.79,67.88,67.77,67.81,46396.0,65.8007,65.8881,65.7813,65.8201,46396.0
2017-03-23 13:40:00,67.8,67.91,67.79,67.88,28826.0,65.8104,65.9172,65.8007,65.8881,28826.0
2017-03-23 13:50:00,67.89,67.9,67.81,67.82,32968.0,65.8978,65.9075,65.8201,65.8298,32968.0
2017-03-23 14:00:00,67.82,67.85,67.8,67.83,28493.0,65.8298,65.8589,65.8104,65.8395,28493.0
2017-03-23 14:10:00,67.83,67.84,67.75,67.77,31016.0,65.8395,65.8492,65.7619,65.7813,31016.0
2017-03-23 14:20:00,67.76,67.8,67.64,67.66,46997.0,65.7716,65.8104,65.6551,65.6745,46997.0
2017-03-23 14:30:00,67.65,67.7,67.61,67.63,27780.0,65.6648,65.7133,65.626,65.6454,27780.0
2017-03-23 14:40:00,67.63,67.67,67.57,67.65,33245.0,65.6454,65.6842,65.5872,65.6648,33245.0
2017-03-23 14:50:00,67.66,67.7,67.6,67.6,29174.0,65.6745,65.7133,65.6163,65.6163,29174.0
2017-03-23 15:00:00,67.61,67.62,67.53,67.54,36658.0,65.626,65.6357,65.5483,65.558,36658.0
2017-03-23 15:10:00,67.51,67.54,67.4,67.4,45300.0,65.5289,65.558,65.4221,65.4221,45300.0
2017-03-23 15:20:00,67.41,67.5,67.41,67.46,33064.0,65.4318,65.5192,65.4318,65.4804,33064.0
2017-03-23 15:30:00,67.46,67.49,67.35,67.44,50761.0,65.4804,65.5095,65.3736,65.461,50761.0
2017-03-23 15:40:00,67.44,67.46,67.34,67.46,70292.0,65.461,65.4804,65.3639,65.4804,70292.0
2017-03-23 15:50:00,67.45,67.55,67.4,67.53,139378.0,65.4707,65.5677,65.4221,65.5483,139378.0
2017-03-24 09:30:00,67.42,67.64,67.39,67.64,31450.0,65.4416,65.6551,65.4124,65.6551,31450.0
2017-03-24 09:40:00,67.65,67.74,67.58,67.7,12009.0,65.6648,65.7522,65.5969,65.7133,12009.0
2017-03-24 09:50:00,67.66,67.85,67.65,67.78,22792.0,65.6745,65.8589,65.6648,65.791,22792.0
2017-03-24 10:00:00,67.78,67.88,67.71,67.86,34941.0,65.791,65.8881,65.723,65.8686,34941.0
2017-03-24 10:10:00,67.86,67.89,67.79,67.81,33454.0,65.8686,65.8978,65.8007,65.8201,33454.0
2017-03-24 10:20:00,67.8,67.97,67.79,67.93,36533.0,65.8104,65.9754,65.8007,65.9366,36533.0
2017-03-24 10:30:00,67.94,68.08,67.94,68.07,64069.0,65.9463,66.0822,65.9463,66.0725,64069.0
2017-03-24 10:40:00,68.08,68.1,67.99,68.07,67541.0,66.0822,66.1016,65.9948,66.0725,67541.0
2017-03-24 10:50:00,68.05,68.12,68.0,68.12,41487.0,66.0531,66.121,66.0045,66.121,41487.0
2017-03-24 11:00:00,68.12,68.15,68.05,68.09,34943.0,66.121,66.1501,66.0531,66.0919,34943.0
2017-03-24 11:10:00,68.09,68.17,68.08,68.13,35092.0,66.0919,66.1695,66.0822,66.1307,35092.0
2017-03-24 11:20:00,68.13,68.19,68.09,68.14,48611.0,66.1307,66.189,66.0919,66.1404,48611.0
2017-03-24 11:30:00,68.14,68.17,68.11,68.15,39475.0,66.1404,66.1695,66.1113,66.1501,39475.0
2017-03-24 11:40:00,68.15,68.15,68.07,68.09,21240.0,66.1501,66.1501,66.0725,66.0919,21240.0
2017-03-24 11:50:00,68.08,68.16,68.08,68.15,61296.0,66.0822,66.1598,66.0822,66.1501,61296.0
2017-03-24 12:00:00,68.16,68.24,68.14,68.23,66176.0,66.1598,66.2375,66.1404,66.2278,66176.0
2017-03-24 12:10:00,68.22,68.23,68.13,68.21,32161.0,66.2181,66.2278,66.1307,66.2084,32161.0
2017-03-24 12:20:00,68.2,68.29,68.18,68.25,22304.0,66.1987,66.286,66.1793,66.2472,22304.0
2017-03-24 12:30:00,68.26,68.27,68.15,68.15,25225.0,66.2569,66.2666,66.1501,66.1501,25225.0
2017-03-24 12:40:00,68.14,68.19,68.12,68.15,20893.0,66.1404,66.189,66.121,66.1501,20893.0
2017-03-24 12:50:00,68.14,68.15,68.02,68.04,43281.0,66.1404,66.1501,66.0239,66.0434,43281.0
2017-03-24 13:00:00,68.04,68.07,67.98,67.98,52928.0,66.0434,66.0725,65.9851,65.9851,52928.0
2017-03-24 13:10:00,67.99,68.0,67.92,67.99,14609.0,65.9948,66.0045,65.9269,65.9948,14609.0
2017-03-24 13:20:00,67.99,68.01,67.95,67.98,28654.0,65.9948,66.0142,65.956,65.9851,28654.0
2017-03-24 13:30:00,67.97,68.0,67.95,67.99,16616.0,65.9754,66.0045,65.956,65.9948,16616.0
2017-03-24 13:40:00,67.99,68.01,67.94,67.99,20974.0,65.9948,66.0142,65.9463,65.9948,20974.0
2017-03-24 13:50:00,67.98,68.01,67.92,67.93,34467.0,65.9851,66.0142,65.9269,65.9366,34467.0
2017-03-24 14:00:00,67.92,67.99,67.92,67.94,29854.0,65.9269,65.9948,65.9269,65.9463,29854.0
2017-03-24 14:10:00,67.95,68.0,67.93,67.99,19369.0,65.956,66.0045,65.9366,65.9948,19369.0
2017-03-24 14:20:00,68.0,68.01,67.98,68.0,30961.0,66.0045,66.0142,65.9851,66.0045,30961.0
2017-03-24 14:30:00,68.0,68.01,67.95,68.0,130499.0,66.0045,66.0142,65.956,66.0045,130499.0
2017-03-24 14:40:00,68.0,68.0,67.88,67.9,29301.0,66.0045,66.0045,65.8881,65.9075,29301.0
2017-03-24 14:50:00,67.91,67.92,67.83,67.83,23352.0,65.9172,65.9269,65.8395,65.8395,23352.0
2017-03-24 15:00:00,67.84,67.85,67.75,67.78,49008.0,65.8492,65.8589,65.7619,65.791,49008.0
2017-03-24 15:10:00,67.78,67.78,67.67,67.75,39343.0,65.791,65.791,65.6842,65.7619,39343.0
2017-03-24 15:20:00,67.75,67.78,67.71,67.75,72216.0,65.7619,65.791,65.723,65.7619,72216.0
2017-03-24 15:30:00,67.76,67.81,67.7,67.8,127399.0,65.7716,65.8201,65.7133,65.8104,127399.0
2017-03-24 15:40:00,67.81,67.86,67.72,67.79,108054.0,65.8201,65.8686,65.7328,65.8007,108054.0
2017-03-24 15:50:00,67.79,67.94,67.77,67.87,207966.0,65.8007,65.9463,65.7813,65.8784,207966.0
2017-03-27 09:30:00,67.99,68.17,67.85,67.86,172590.0,65.9948,66.1695,65.8589,65.8686,172590.0
2017-03-27 09:40:00,67.87,67.88,67.58,67.68,87309.0,65.8784,65.8881,65.5969,65.6939,87309.0
2017-03-27 09:50:00,67.68,67.71,67.54,67.71,72056.0,65.6939,65.723,65.558,65.723,72056.0
2017-03-27 10:00:00,67.69,67.71,67.4,67.41,81974.0,65.7036,65.723,65.4221,65.4318,81974.0
2017-03-27 10:10:00,67.4,67.41,67.12,67.14,98876.0,65.4221,65.4318,65.1504,65.1698,98876.0
2017-03-27 10:20:00,67.16,67.27,67.15,67.16,49640.0,65.1892,65.296,65.1795,65.1892,49640.0
2017-03-27 10:30:00,67.16,67.17,67.03,67.05,90491.0,65.1892,65.1989,65.063,65.0824,90491.0
2017-03-27 10:40:00,67.05,67.17,66.94,67.07,182293.0,65.0824,65.1989,64.9756,65.1018,182293.0
2017-03-27 10:50:00,67.06,67.27,67.0,67.24,123121.0,65.0921,65.296,65.0339,65.2668,123121.0
2017-03-27 11:00:00,67.25,67.3,67.15,67.15,48194.0,65.2765,65.3251,65.1795,65.1795,48194.0
2017-03-27 11:10:00,67.16,67.18,67.1,67.14,44215.0,65.1892,65.2086,65.1309,65.1698,44215.0
2017-03-27 11:20:00,67.14,67.15,67.01,67.01,36182.0,65.1698,65.1795,65.0436,65.0436,36182.0
2017-03-27 11:30:00,67.03,67.05,66.94,66.99,37869.0,65.063,65.0824,64.9756,65.0242,37869.0
2017-03-27 11:40:00,66.99,67.0,66.95,66.97,36990.0,65.0242,65.0339,64.9853,65.0048,36990.0
2017-03-27 11:50:00,66.97,67.11,66.95,67.03,24367.0,65.0048,65.1407,64.9853,65.063,24367.0
2017-03-27 12:00:00,67.02,67.08,67.0,67.01,35105.0,65.0533,65.1115,65.0339,65.0436,35105.0
2017-03-27 12:10:00,67.01,67.02,66.93,66.97,32890.0,65.0436,65.0533,64.9659,65.0048,32890.0
2017-03-27 12:20:00,66.97,67.04,66.94,66.98,33089.0,65.0048,65.0727,64.9756,65.0145,33089.0
2017-03-27 12:30:00,66.99,67.06,66.98,67.01,34759.0,65.0242,65.0921,65.0145,65.0436,34759.0
2017-03-27 12:40:00,67.01,67.06,66.99,67.02,112951.0,65.0436,65.0921,65.0242,65.0533,112951.0
2017-03-27 12:50:00,67.01,67.01,66.98,66.99,81177.0,65.0436,65.0436,65.0145,65.0242,81177.0
2017-03-27 13:00:00,67.0,67.1,66.98,67.08,59912.0,65.0339,65.1309,65.0145,65.1115,59912.0
2017-03-27 13:10:00,67.08,67.17,67.04,67.05,117047.0,65.1115,65.1989,65.0727,65.0824,117047.0
2017-03-27 13:20:00,67.05,67.25,67.04,67.25,127284.0,65.0824,65.2765,65.0727,65.2765,127284.0
2017-03-27 13:30:00,67.25,67.25,67.16,67.24,36326.0,65.2765,65.2765,65.1892,65.2668,36326.0
2017-03-27 13:40:00,67.24,67.25,67.14,67.14,35239.0,65.2668,65.2765,65.1698,65.1698,35239.0
2017-03-27 13:50:00,67.14,67.16,67.1,67.13,65101.0,65.1698,65.1892,65.1309,65.1601,65101.0
2017-03-27 14:00:00,67.13,67.16,67.13,67.15,38636.0,65.1601,65.1892,65.1601,65.1795,38636.0
2017-03-27 14:10:00,67.14,67.15,67.03,67.04,44515.0,65.1698,65.1795,65.063,65.0727,44515.0
2017-03-27 14:20:00,67.04,67.04,66.97,67.01,39588.0,65.0727,65.0727,65.0048,65.0436,39588.0
2017-03-27 14:30:00,67.03,67.18,67.01,67.17,64155.0,65.063,65.2086,65.0436,65.1989,64155.0
2017-03-27 14:40:00,67.17,67.2,67.11,67.2,42772.0,65.1989,65.228,65.1407,65.228,42772.0
2017-03-27 14:50:00,67.19,67.26,67.15,67.23,57675.0,65.2183,65.2863,65.1795,65.2571,57675.0
2017-03-27 15:00:00,67.23,67.28,67.21,67.22,81807.0,65.2571,65.3057,65.2377,65.2474,81807.0
2017-03-27 15:10:00,67.22,67.22,67.17,67.19,57373.0,65.2474,65.2474,65.1989,65.2183,57373.0
2017-03-27 15:20:00,67.19,67.27,67.16,67.16,69346.0,65.2183,65.296,65.1892,65.1892,69346.0
2017-03-27 15:30:00,67.16,67.28,67.14,67.25,109036.0,65.1892,65.3057,65.1698,65.2765,109036.0
2017-03-27 15:40:00,67.26,67.36,67.22,67.24,153293.0,65.2863,65.3833,65.2474,65.2668,153293.0
2017-03-27 15:50:00,67.24,67.25,67.19,67.2,234083.0,65.2668,65.2765,65.2183,65.228,234083.0
2017-03-28 09:30:00,67.23,67.25,67.02,67.07,99952.0,65.2571,65.2765,65.0533,65.1018,99952.0
2017-03-28 09:40:00,67.07,67.31,67.07,67.2,75735.0,65.1018,65.3348,65.1018,65.228,75735.0
2017-03-28 09:50:00,67.2,67.22,67.07,67.17,55264.0,65.228,65.2474,65.1018,65.1989,55264.0
2017-03-28 10:00:00,67.18,67.38,67.15,67.36,86607.0,65.2086,65.4027,65.1795,65.3833,86607.0
2017-03-28 10:10:00,67.36,67.36,67.25,67.27,45153.0,65.3833,65.3833,65.2765,65.296,45153.0
2017-03-28 10:20:00,67.27,67.31,67.19,67.2,82048.0,65.296,65.3348,65.2183,65.228,82048.0
2017-03-28 10:30:00,67.19,67.21,67.08,67.1,46461.0,65.2183,65.2377,65.1115,65.1309,46461.0
2017-03-28 10:40:00,67.11,67.15,67.03,67.13,42918.0,65.1407,65.1795,65.063,65.1601,42918.0
2017-03-28 10:50:00,67.15,67.2,67.11,67.12,21455.0,65.1795,65.228,65.1407,65.1504,21455.0
2017-03-28 11:00:00,67.11,67.16,67.08,67.12,13348.0,65.1407,65.1892,65.1115,65.1504,13348.0
2017-03-28 11:10:00,67.14,67.15,67.04,67.12,20253.0,65.1698,65.1795,65.0727,65.1504,20253.0
2017-03-28 11:20:00,67.12,67.13,67.08,67.13,26787.0,65.1504,65.1601,65.1115,65.1601,26787.0
2017-03-28 11:30:00,67.16,67.2,67.1,67.11,55848.0,65.1892,65.228,65.1309,65.1407,55848.0
2017-03-28 11:40:00,67.11,67.2,67.09,67.16,88553.0,65.1407,65.228,65.1212,65.1892,88553.0
2017-03-28 11:50:00,67.16,67.21,67.15,67.18,60357.0,65.1892,65.2377,65.1795,65.2086,60357.0
2017-03-28 12:00:00,67.16,67.23,67.14,67.2,116640.0,65.1892,65.2571,65.1698,65.228,116640.0
2017-03-28 12:10:00,67.2,67.22,67.19,67.2,51980.0,65.228,65.2474,65.2183,65.228,51980.0
2017-03-28 12:20:00,67.2,67.22,67.13,67.15,33202.0,65.228,65.2474,65.1601,65.1795,33202.0
2017-03-28 12:30:00,67.15,67.18,67.09,67.18,67398.0,65.1795,65.2086,65.1212,65.2086,67398.0
2017-03-28 12:40:00,67.19,67.19,67.06,67.12,9233.0,65.2183,65.2183,65.0921,65.1504,9233.0
2017-03-28 12:50:00,67.12,67.16,67.07,67.14,29244.0,65.1504,65.1892,65.1018,65.1698,29244.0
2017-03-28 13:00:00,67.15,67.21,67.12,67.14,32904.0,65.1795,65.2377,65.1504,65.1698,32904.0
2017-03-28 13:10:00,67.14,67.17,67.09,67.12,12606.0,65.1698,65.1989,65.1212,65.1504,12606.0
2017-03-28 13:20:00,67.1,67.13,67.03,67.06,15902.0,65.1309,65.1601,65.063,65.0921,15902.0
2017-03-28 13:30:00,67.07,67.08,67.0,67.02,11748.0,65.1018,65.1115,65.0339,65.0533,11748.0
2017-03-28 13:40:00,67.01,67.04,66.99,67.01,25590.0,65.0436,65.0727,65.0242,65.0436,25590.0
2017-03-28 13:50:00,67.01,67.07,66.99,67.05,26124.0,65.0436,65.1018,65.0242,65.0824,26124.0
2017-03-28 14:00:00,67.03,67.06,66.95,66.95,37944.0,65.063,65.0921,64.9853,64.9853,37944.0
2017-03-28 14:10:00,66.95,67.03,66.94,67.03,36071.0,64.9853,65.063,64.9756,65.063,36071.0
2017-03-28 14:20:00,67.03,67.17,67.02,67.17,42196.0,65.063,65.1989,65.0533,65.1989,42196.0
2017-03-28 14:30:00,67.17,67.17,67.1,67.16,30730.0,65.1989,65.1989,65.1309,65.1892,30730.0
2017-03-28 14:40:00,67.16,67.2,67.14,67.16,25112.0,65.1892,65.228,65.1698,65.1892,25112.0
2017-03-28 14:50:00,67.16,67.21,67.16,67.2,59266.0,65.1892,65.2377,65.1892,65.228,59266.0
2017-03-28 15:00:00,67.2,67.3,67.19,67.24,65516.0,65.228,65.3251,65.2183,65.2668,65516.0
2017-03-28 15:10:00,67.24,67.31,67.22,67.25,53010.0,65.2668,65.3348,65.2474,65.2765,53010.0
2017-03-28 15:20:00,67.25,67.29,67.23,67.26,77248.0,65.2765,65.3154,65.2571,65.2863,77248.0
2017-03-28 15:30:00,67.26,67.3,67.25,67.28,72340.0,65.2863,65.3251,65.2765,65.3057,72340.0
2017-03-28 15:40:00,67.28,67.29,67.23,67.27,103529.0,65.3057,65.3154,65.2571,65.296,103529.0
2017-03-28 15:50:00,67.28,67.4,67.24,67.32,215054.0,65.3057,65.4221,65.2668,65.3445,215054.0
2017-03-29 09:30:00,66.83,66.87,66.57,66.59,86451.0,65.3459,65.385,65.0917,65.1112,86451.0
2017-03-29 09:40:00,66.58,66.63,66.53,66.61,36603.0,65.1015,65.1504,65.0526,65.1308,36603.0
2017-03-29 09:50:00,66.64,66.72,66.6,66.7,30659.0,65.1601,65.2384,65.121,65.2188,30659.0
2017-03-29 10:00:00,66.7,66.86,66.67,66.81,49258.0,65.2188,65.3753,65.1895,65.3264,49258.0
2017-03-29 10:10:00,66.8,66.8,66.68,66.69,15338.0,65.3166,65.3166,65.1992,65.209,15338.0
2017-03-29 10:20:00,66.67,66.75,66.66,66.69,12158.0,65.1895,65.2677,65.1797,65.209,12158.0
2017-03-29 10:30:00,66.67,66.77,66.65,66.74,16293.0,65.1895,65.2873,65.1699,65.2579,16293.0
2017-03-29 10:40:00,66.73,66.75,66.58,66.58,12034.0,65.2481,65.2677,65.1015,65.1015,12034.0
2017-03-29 10:50:00,66.57,66.79,66.57,66.75,19037.0,65.0917,65.3068,65.0917,65.2677,19037.0
2017-03-29 11:00:00,66.76,66.82,66.72,66.75,17898.0,65.2775,65.3361,65.2384,65.2677,17898.0
2017-03-29 11:10:00,66.76,66.78,66.69,66.78,6900.0,65.2775,65.297,65.209,65.297,6900.0
2017-03-29 11:20:00,66.78,66.8,66.73,66.78,10523.0,65.297,65.3166,65.2481,65.297,10523.0
2017-03-29 11:30:00,66.78,66.78,66.63,66.63,7340.0,65.297,65.297,65.1504,65.1504,7340.0
2017-03-29 11:40:00,66.63,66.7,66.61,66.68,13202.0,65.1504,65.2188,65.1308,65.1992,13202.0
2017-03-29 11:50:00,66.69,66.7,66.65,66.69,11088.0,65.209,65.2188,65.1699,65.209,11088.0
2017-03-29 12:00:00,66.69,66.77,66.68,66.76,10499.0,65.209,65.2873,65.1992,65.2775,10499.0
2017-03-29 12:10:00,66.75,66.84,66.75,66.78,9997.0,65.2677,65.3557,65.2677,65.297,9997.0
2017-03-29 12:20:00,66.78,66.8,66.76,66.77,6185.0,65.297,65.3166,65.2775,65.2873,6185.0
2017-03-29 12:30:00,66.76,66.77,66.71,66.76,11718.0,65.2775,65.2873,65.2286,65.2775,11718.0
2017-03-29 12:40:00,66.76,66.82,66.75,66.75,10699.0,65.2775,65.3361,65.2677,65.2677,10699.0
2017-03-29 12:50:00,66.77,66.8,66.74,66.77,15310.0,65.2873,65.3166,65.2579,65.2873,15310.0
2017-03-29 13:00:00,66.77,66.81,66.75,66.78,9435.0,65.2873,65.3264,65.2677,65.297,9435.0
2017-03-29 13:10:00,66.77,66.83,66.77,66.8,11042.0,65.2873,65.3459,65.2873,65.3166,11042.0
2017-03-29 13:20:00,66.81,66.84,66.78,66.78,11028.0,65.3264,65.3557,65.297,65.297,11028.0
2017-03-29 13:30:00,66.78,66.83,66.76,66.81,11218.0,65.297,65.3459,65.2775,65.3264,11218.0
2017-03-29 13:40:00,66.82,66.84,66.77,66.77,13537.0,65.3361,65.3557,65.2873,65.2873,13537.0
2017-03-29 13:50:00,66.77,66.78,66.75,66.77,6753.0,65.2873,65.297,65.2677,65.2873,6753.0
2017-03-29 14:00:00,66.77,66.8,66.73,66.78,18502.0,65.2873,65.3166,65.2481,65.297,18502.0
2017-03-29 14:10:00,66.78,66.78,66.74,66.75,20843.0,65.297,65.297,65.2579,65.2677,20843.0
2017-03-29 14:20:00,66.74,66.78,66.69,66.69,17329.0,65.2579,65.297,65.209,65.209,17329.0
2017-03-29 14:30:00,66.7,66.8,66.7,66.77,27105.0,65.2188,65.3166,65.2188,65.2873,27105.0
2017-03-29 14:40:00,66.77,66.77,66.71,66.73,21049.0,65.2873,65.2873,65.2286,65.2481,21049.0
2017-03-29 14:50:00,66.74,66.75,66.69,66.73,20734.0,65.2579,65.2677,65.209,65.2481,20734.0
2017-03-29 15:00:00,66.73,66.77,66.72,66.75,17282.0,65.2481,65.2873,65.2384,65.2677,17282.0
2017-03-29 15:10:00,66.75,66.75,66.61,66.68,20134.0,65.2677,65.2677,65.1308,65.1992,20134.0
2017-03-29 15:20:00,66.68,66.74,66.62,66.73,20466.0,65.1992,65.2579,65.1406,65.2481,20466.0
2017-03-29 15:30:00,66.73,66.75,66.68,66.74,34120.0,65.2481,65.2677,65.1992,65.2579,34120.0
2017-03-29 15:40:00,66.74,66.74,66.67,66.69,54287.0,65.2579,65.2579,65.1895,65.209,54287.0
2017-03-29 15:50:00,66.69,66.7,66.59,66.64,139811.0,65.209,65.2188,65.1112,65.1601,139811.0
2017-03-30 09:30:00,66.35,66.51,66.21,66.42,42044.0,64.8766,65.033,64.7397,64.945,42044.0
2017-03-30 09:40:00,66.43,66.53,66.25,66.28,22834.0,64.9548,65.0526,64.7788,64.8081,22834.0
2017-03-30 09:50:00,66.27,66.49,66.27,66.48,22934.0,64.7984,65.0135,64.7984,65.0037,22934.0
2017-03-30 10:00:00,66.49,66.53,66.3,66.34,44140.0,65.0135,65.0526,64.8277,64.8668,44140.0
2017-03-30 10:10:00,66.34,66.38,66.24,66.33,22035.0,64.8668,64.9059,64.769,64.857,22035.0
2017-03-30 10:20:00,66.3,66.33,66.23,66.23,38748.0,64.8277,64.857,64.7592,64.7592,38748.0
2017-03-30 10:30:00,66.24,66.43,66.21,66.41,22476.0,64.769,64.9548,64.7397,64.9352,22476.0
2017-03-30 10:40:00,66.41,66.41,66.27,66.29,33007.0,64.9352,64.9352,64.7984,64.8179,33007.0
2017-03-30 10:50:00,66.31,66.32,66.22,66.23,21178.0,64.8375,64.8472,64.7495,64.7592,21178.0
2017-03-30 11:00:00,66.22,66.23,66.09,66.11,61540.0,64.7495,64.7592,64.6224,64.6419,61540.0
2017-03-30 11:10:00,66.1,66.29,66.08,66.24,71546.0,64.6321,64.8179,64.6126,64.769,71546.0
2017-03-30 11:20:00,66.23,66.28,66.19,66.25,46916.0,64.7592,64.8081,64.7201,64.7788,46916.0
2017-03-30 11:30:00,66.24,66.24,66.16,66.16,12649.0,64.769,64.769,64.6908,64.6908,12649.0
2017-03-30 11:40:00,66.18,66.18,66.03,66.04,12305.0,64.7104,64.7104,64.5637,64.5735,12305.0
2017-03-30 11:50:00,66.05,66.17,66.01,66.14,38799.0,64.5832,64.7006,64.5441,64.6712,38799.0
2017-03-30 12:00:00,66.13,66.18,66.09,66.11,18114.0,64.6615,64.7104,64.6224,64.6419,18114.0
2017-03-30 12:10:00,66.1,66.11,66.03,66.1,15313.0,64.6321,64.6419,64.5637,64.6321,15313.0
2017-03-30 12:20:00,66.11,66.13,66.03,66.04,10686.0,64.6419,64.6615,64.5637,64.5735,10686.0
2017-03-30 12:30:00,66.03,66.11,66.03,66.06,14091.0,64.5637,64.6419,64.5637,64.593,14091.0
2017-03-30 12:40:00,66.05,66.13,66.04,66.08,20082.0,64.5832,64.6615,64.5735,64.6126,20082.0
2017-03-30 12:50:00,66.07,66.09,66.05,66.08,25469.0,64.6028,64.6224,64.5832,64.6126,25469.0
2017-03-30 13:00:00,66.09,66.15,66.09,66.12,11349.0,64.6224,64.681,64.6224,64.6517,11349.0
2017-03-30 13:10:00,66.13,66.18,66.11,66.12,15479.0,64.6615,64.7104,64.6419,64.6517,15479.0
2017-03-30 13:20:00,66.11,66.14,66.1,66.12,15161.0,64.6419,64.6712,64.6321,64.6517,15161.0
2017-03-30 13:30:00,66.12,66.21,66.09,66.19,14576.0,64.6517,64.7397,64.6224,64.7201,14576.0
2017-03-30 13:40:00,66.19,66.24,66.18,66.23,17438.0,64.7201,64.769,64.7104,64.7592,17438.0
2017-03-30 13:50:00,66.23,66.28,66.23,66.27,12157.0,64.7592,64.8081,64.7592,64.7984,12157.0
2017-03-30 14:00:00,66.27,66.31,66.26,66.3,13733.0,64.7984,64.8375,64.7886,64.8277,13733.0
2017-03-30 14:10:00,66.3,66.31,66.28,66.3,11598.0,64.8277,64.8375,64.8081,64.8277,11598.0
2017-03-30 14:20:00,66.3,66.32,66.27,66.31,17548.0,64.8277,64.8472,64.7984,64.8375,17548.0
2017-03-30 14:30:00,66.31,66.38,66.31,66.34,17798.0,64.8375,64.9059,64.8375,64.8668,17798.0
2017-03-30 14:40:00,66.34,66.38,66.32,66.35,13291.0,64.8668,64.9059,64.8472,64.8766,13291.0
2017-03-30 14:50:00,66.36,66.37,66.28,66.31,12643.0,64.8864,64.8961,64.8081,64.8375,12643.0
2017-03-30 15:00:00,66.3,66.34,66.26,66.26,30805.0,64.8277,64.8668,64.7886,64.7886,30805.0
2017-03-30 15:10:00,66.27,66.29,66.23,66.28,41638.0,64.7984,64.8179,64.7592,64.8081,41638.0
2017-03-30 15:20:00,66.3,66.31,66.17,66.25,33447.0,64.8277,64.8375,64.7006,64.7788,33447.0
2017-03-30 15:30:00,66.24,66.36,66.23,66.31,51938.0,64.769,64.8864,64.7592,64.8375,51938.0
2017-03-30 15:40:00,66.31,66.45,66.31,66.42,91396.0,64.8375,64.9744,64.8375,64.945,91396.0
2017-03-30 15:50:00,66.42,66.42,66.34,66.37,192047.0,64.945,64.945,64.8668,64.8961,192047.0
2017-03-31 09:30:00,66.34,66.63,66.34,66.63,26041.0,64.8668,65.1504,64.8668,65.1504,26041.0
2017-03-31 09:40:00,66.66,66.69,66.54,66.6,18169.0,65.1797,65.209,65.0624,65.121,18169.0
2017-03-31 09:50:00,66.59,66.61,66.51,66.56,20129.0,65.1112,65.1308,65.033,65.0819,20129.0
2017-03-31 10:00:00,66.55,66.62,66.46,66.52,33308.0,65.0721,65.1406,64.9841,65.0428,33308.0
2017-03-31 10:10:00,66.52,66.6,66.44,66.45,15729.0,65.0428,65.121,64.9646,64.9744,15729.0
2017-03-31 10:20:00,66.47,66.58,66.46,66.55,16038.0,64.9939,65.1015,64.9841,65.0721,16038.0
2017-03-31 10:30:00,66.57,66.66,66.56,66.66,20638.0,65.0917,65.1797,65.0819,65.1797,20638.0
2017-03-31 10:40:00,66.66,66.68,66.61,66.67,26458.0,65.1797,65.1992,65.1308,65.1895,26458.0
2017-03-31 10:50:00,66.68,66.71,66.6,66.64,30326.0,65.1992,65.2286,65.121,65.1601,30326.0
2017-03-31 11:00:00,66.64,66.7,66.64,66.7,22632.0,65.1601,65.2188,65.1601,65.2188,22632.0
2017-03-31 11:10:00,66.68,66.7,66.64,66.68,8431.0,65.1992,65.2188,65.1601,65.1992,8431.0
2017-03-31 11:20:00,66.69,66.7,66.62,66.66,14284.0,65.209,65.2188,65.1406,65.1797,14284.0
2017-03-31 11:30:00,66.67,66.78,66.66,66.77,23833.0,65.1895,65.297,65.1797,65.2873,23833.0
2017-03-31 11:40:00,66.78,66.8,66.75,66.75,8891.0,65.297,65.3166,65.2677,65.2677,8891.0
2017-03-31 11:50:00,66.74,66.77,66.7,66.71,20545.0,65.2579,65.2873,65.2188,65.2286,20545.0
2017-03-31 12:00:00,66.71,66.71,66.61,66.63,29005.0,65.2286,65.2286,65.1308,65.1504,29005.0
2017-03-31 12:10:00,66.64,66.67,66.63,66.67,11228.0,65.1601,65.1895,65.1504,65.1895,11228.0
2017-03-31 12:20:00,66.68,66.73,66.67,66.71,6334.0,65.1992,65.2481,65.1895,65.2286,6334.0
2017-03-31 12:30:00,66.71,66.78,66.71,66.78,7103.0,65.2286,65.297,65.2286,65.297,7103.0
2017-03-31 12:40:00,66.78,66.78,66.7,66.7,4578.0,65.297,65.297,65.2188,65.2188,4578.0
2017-03-31 12:50:00,66.72,66.72,66.67,66.67,6140.0,65.2384,65.2384,65.1895,65.1895,6140.0
2017-03-31 13:00:00,66.67,66.69,66.65,66.68,5685.0,65.1895,65.209,65.1699,65.1992,5685.0
2017-03-31 13:10:00,66.68,66.7,66.67,66.7,6105.0,65.1992,65.2188,65.1895,65.2188,6105.0
2017-03-31 13:20:00,66.69,66.75,66.69,66.75,6855.0,65.209,65.2677,65.209,65.2677,6855.0
2017-03-31 13:30:00,66.75,66.76,66.71,66.71,6521.0,65.2677,65.2775,65.2286,65.2286,6521.0
2017-03-31 13:40:00,66.71,66.72,66.65,66.66,7057.0,65.2286,65.2384,65.1699,65.1797,7057.0
2017-03-31 13:50:00,66.67,66.68,66.62,66.65,23736.0,65.1895,65.1992,65.1406,65.1699,23736.0
2017-03-31 14:00:00,66.66,66.66,66.6,66.63,13453.0,65.1797,65.1797,65.121,65.1504,13453.0
2017-03-31 14:10:00,66.63,66.69,66.61,66.69,15671.0,65.1504,65.209,65.1308,65.209,15671.0
2017-03-31 14:20:00,66.68,66.68,66.58,66.58,17754.0,65.1992,65.1992,65.1015,65.1015,17754.0
2017-03-31 14:30:00,66.58,66.58,66.46,66.49,29855.0,65.1015,65.1015,64.9841,65.0135,29855.0
2017-03-31 14:40:00,66.5,66.52,66.47,66.51,16932.0,65.0232,65.0428,64.9939,65.033,16932.0
2017-03-31 14:50:00,66.52,66.52,66.44,66.48,24888.0,65.0428,65.0428,64.9646,65.0037,24888.0
2017-03-31 15:00:00,66.48,66.54,66.48,66.53,28725.0,65.0037,65.0624,65.0037,65.0526,28725.0
2017-03-31 15:10:00,66.53,66.6,66.53,66.6,33024.0,65.0526,65.121,65.0526,65.121,33024.0
2017-03-31 15:20:00,66.59,66.6,66.54,66.57,21070.0,65.1112,65.121,65.0624,65.0917,21070.0
2017-03-31 15:30:00,66.57,66.6,66.54,66.55,35117.0,65.0917,65.121,65.0624,65.0721,35117.0
2017-03-31 15:40:00,66.54,66.56,66.43,66.44,47938.0,65.0624,65.0819,64.9548,64.9646,47938.0
2017-03-31 15:50:00,66.43,66.45,66.35,66.36,161094.0,64.9548,64.9744,64.8766,64.8864,161094.0
2017-04-03 09:30:00,66.33,66.41,65.79,66.21,99468.0,64.857,64.9352,64.329,64.7397,99468.0
2017-04-03 09:40:00,66.23,66.36,66.16,66.24,21272.0,64.7592,64.8864,64.6908,64.769,21272.0
2017-04-03 09:50:00,66.27,66.44,66.22,66.36,52374.0,64.7984,64.9646,64.7495,64.8864,52374.0
2017-04-03 10:00:00,66.37,66.37,66.27,66.28,21912.0,64.8961,64.8961,64.7984,64.8081,21912.0
2017-04-03 10:10:00,66.26,66.32,66.2,66.31,10796.0,64.7886,64.8472,64.7299,64.8375,10796.0
2017-04-03 10:20:00,66.31,66.39,66.25,66.32,16448.0,64.8375,64.9157,64.7788,64.8472,16448.0
2017-04-03 10:30:00,66.31,66.34,66.28,66.3,7125.0,64.8375,64.8668,64.8081,64.8277,7125.0
2017-04-03 10:40:00,66.3,66.34,66.25,66.3,15807.0,64.8277,64.8668,64.7788,64.8277,15807.0
2017-04-03 10:50:00,66.31,66.34,66.21,66.32,13949.0,64.8375,64.8668,64.7397,64.8472,13949.0
2017-04-03 11:00:00,66.33,66.47,66.32,66.45,21973.0,64.857,64.9939,64.8472,64.9744,21973.0
2017-04-03 11:10:00,66.45,66.46,66.37,66.42,14345.0,64.9744,64.9841,64.8961,64.945,14345.0
2017-04-03 11:20:00,66.42,66.43,66.33,66.37,15580.0,64.945,64.9548,64.857,64.8961,15580.0
2017-04-03 11:30:00,66.35,66.38,66.28,66.3,16655.0,64.8766,64.9059,64.8081,64.8277,16655.0
2017-04-03 11:40:00,66.3,66.42,66.29,66.42,25376.0,64.8277,64.945,64.8179,64.945,25376.0
2017-04-03 11:50:00,66.39,66.41,66.31,66.35,20396.0,64.9157,64.9352,64.8375,64.8766,20396.0
2017-04-03 12:00:00,66.35,66.38,66.33,66.36,18642.0,64.8766,64.9059,64.857,64.8864,18642.0
2017-04-03 12:10:00,66.36,66.37,66.29,66.32,33630.0,64.8864,64.8961,64.8179,64.8472,33630.0
2017-04-03 12:20:00,66.32,66.42,66.32,66.36,12160.0,64.8472,64.945,64.8472,64.8864,12160.0
2017-04-03 12:30:00,66.36,66.44,66.34,66.4,10217.0,64.8864,64.9646,64.8668,64.9255,10217.0
2017-04-03 12:40:00,66.4,66.4,66.35,66.4,6523.0,64.9255,64.9255,64.8766,64.9255,6523.0
2017-04-03 12:50:00,66.38,66.4,66.36,66.38,7553.0,64.9059,64.9255,64.8864,64.9059,7553.0
2017-04-03 13:00:00,66.39,66.39,66.26,66.27,12222.0,64.9157,64.9157,64.7886,64.7984,12222.0
2017-04-03 13:10:00,66.27,66.3,66.24,66.29,16937.0,64.7984,64.8277,64.769,64.8179,16937.0
2017-04-03 13:20:00,66.3,66.32,66.28,66.31,9414.0,64.8277,64.8472,64.8081,64.8375,9414.0
2017-04-03 13:30:00,66.3,66.3,66.22,66.22,7091.0,64.8277,64.8277,64.7495,64.7495,7091.0
2017-04-03 13:40:00,66.23,66.24,66.17,66.24,22017.0,64.7592,64.769,64.7006,64.769,22017.0
2017-04-03 13:50:00,66.24,66.33,66.24,66.33,8246.0,64.769,64.857,64.769,64.857,8246.0
2017-04-03 14:00:00,66.33,66.35,66.31,66.35,8327.0,64.857,64.8766,64.8375,64.8766,8327.0
2017-04-03 14:10:00,66.35,66.39,66.31,66.33,18661.0,64.8766,64.9157,64.8375,64.857,18661.0
2017-04-03 14:20:00,66.33,66.38,66.32,66.36,9727.0,64.857,64.9059,64.8472,64.8864,9727.0
2017-04-03 14:30:00,66.37,66.4,66.34,66.39,20879.0,64.8961,64.9255,64.8668,64.9157,20879.0
2017-04-03 14:40:00,66.39,66.44,66.37,66.43,18406.0,64.9157,64.9646,64.8961,64.9548,18406.0
2017-04-03 14:50:00,66.43,66.46,66.37,66.46,13569.0,64.9548,64.9841,64.8961,64.9841,13569.0
2017-04-03 15:00:00,66.44,66.48,66.41,66.48,28616.0,64.9646,65.0037,64.9352,65.0037,28616.0
2017-04-03 15:10:00,66.48,66.48,66.43,66.45,24426.0,65.0037,65.0037,64.9548,64.9744,24426.0
2017-04-03 15:20:00,66.46,66.52,66.45,66.45,29161.0,64.9841,65.0428,64.9744,64.9744,29161.0
2017-04-03 15:30:00,66.45,66.45,66.32,66.34,34205.0,64.9744,64.9744,64.8472,64.8668,34205.0
2017-04-03 15:40:00,66.34,66.49,66.33,66.43,52805.0,64.8668,65.0135,64.857,64.9548,52805.0
2017-04-03 15:50:00,66.42,66.6,66.39,66.55,161166.0,64.945,65.121,64.9157,65.0721,161166.0
2017-04-04 09:30:00,66.49,66.69,66.32,66.64,29613.0,65.0135,65.209,64.8472,65.1601,29613.0
2017-04-04 09:40:00,66.64,66.68,66.52,66.6,22933.0,65.1601,65.1992,65.0428,65.121,22933.0
2017-04-04 09:50:00,66.63,66.72,66.56,66.61,11192.0,65.1504,65.2384,65.0819,65.1308,11192.0
2017-04-04 10:00:00,66.61,66.61,66.46,66.52,12165.0,65.1308,65.1308,64.9841,65.0428,12165.0
2017-04-04 10:10:00,66.48,66.48,66.32,66.34,17234.0,65.0037,65.0037,64.8472,64.8668,17234.0
2017-04-04 10:20:00,66.33,66.44,66.3,66.42,18179.0,64.857,64.9646,64.8277,64.945,18179.0
2017-04-04 10:30:00,66.43,66.58,66.43,66.56,14746.0,64.9548,65.1015,64.9548,65.0819,14746.0
2017-04-04 10:40:00,66.57,66.64,66.51,66.51,11389.0,65.0917,65.1601,65.033,65.033,11389.0
2017-04-04 10:50:00,66.51,66.57,66.46,66.54,12467.0,65.033,65.0917,64.9841,65.0624,12467.0
2017-04-04 11:00:00,66.53,66.61,66.45,66.49,19744.0,65.0526,65.1308,64.9744,65.0135,19744.0
2017-04-04 11:10:00,66.49,66.54,66.48,66.53,50941.0,65.0135,65.0624,65.0037,65.0526,50941.0
2017-04-04 11:20:00,66.53,66.63,66.52,66.63,31092.0,65.0526,65.1504,65.0428,65.1504,31092.0
2017-04-04 11:30:00,66.64,66.72,66.63,66.7,23005.0,65.1601,65.2384,65.1504,65.2188,23005.0
2017-04-04 11:40:00,66.7,66.78,66.69,66.77,17473.0,65.2188,65.297,65.209,65.2873,17473.0
2017-04-04 11:50:00,66.76,66.76,66.7,66.73,11999.0,65.2775,65.2775,65.2188,65.2481,11999.0
2017-04-04 12:00:00,66.74,66.79,66.73,66.74,13430.0,65.2579,65.3068,65.2481,65.2579,13430.0
2017-04-04 12:10:00,66.74,66.79,66.72,66.79,9173.0,65.2579,65.3068,65.2384,65.3068,9173.0
2017-04-04 12:20:00,66.79,66.85,66.78,66.84,12398.0,65.3068,65.3655,65.297,65.3557,12398.0
2017-04-04 12:30:00,66.83,66.84,66.79,66.81,13206.0,65.3459,65.3557,65.3068,65.3264,13206.0
2017-04-04 12:40:00,66.8,66.85,66.78,66.84,8415.0,65.3166,65.3655,65.297,65.3557,8415.0
2017-04-04 12:50:00,66.84,66.89,66.82,66.85,9161.0,65.3557,65.4046,65.3361,65.3655,9161.0
2017-04-04 13:00:00,66.83,66.86,66.79,66.84,10088.0,65.3459,65.3753,65.3068,65.3557,10088.0
2017-04-04 13:10:00,66.84,66.85,66.78,66.82,6990.0,65.3557,65.3655,65.297,65.3361,6990.0
2017-04-04 13:20:00,66.83,66.86,66.82,66.85,11668.0,65.3459,65.3753,65.3361,65.3655,11668.0
2017-04-04 13:30:00,66.82,66.86,66.8,66.86,17237.0,65.3361,65.3753,65.3166,65.3753,17237.0
2017-04-04 13:40:00,66.86,66.93,66.85,66.92,20410.0,65.3753,65.4437,65.3655,65.4339,20410.0
2017-04-04 13:50:00,66.93,66.94,66.89,66.92,13541.0,65.4437,65.4535,65.4046,65.4339,13541.0
2017-04-04 14:00:00,66.93,66.95,66.9,66.93,9561.0,65.4437,65.4633,65.4144,65.4437,9561.0
2017-04-04 14:10:00,66.92,67.03,66.92,67.0,22089.0,65.4339,65.5415,65.4339,65.5121,22089.0
2017-04-04 14:20:00,67.0,67.05,66.98,67.03,13135.0,65.5121,65.561,65.4926,65.5415,13135.0
2017-04-04 14:30:00,67.04,67.04,67.0,67.03,11407.0,65.5513,65.5513,65.5121,65.5415,11407.0
2017-04-04 14:40:00,67.03,67.08,67.02,67.06,20746.0,65.5415,65.5904,65.5317,65.5708,20746.0
2017-04-04 14:50:00,67.06,67.1,67.0,67.0,17541.0,65.5708,65.6099,65.5121,65.5121,17541.0
2017-04-04 15:00:00,67.01,67.08,66.97,67.01,24796.0,65.5219,65.5904,65.4828,65.5219,24796.0
2017-04-04 15:10:00,67.0,67.0,66.85,66.87,55854.0,65.5121,65.5121,65.3655,65.385,55854.0
2017-04-04 15:20:00,66.86,66.9,66.83,66.84,46077.0,65.3753,65.4144,65.3459,65.3557,46077.0
2017-04-04 15:30:00,66.84,66.9,66.8,66.87,54843.0,65.3557,65.4144,65.3166,65.385,54843.0
2017-04-04 15:40:00,66.88,66.92,66.81,66.92,92750.0,65.3948,65.4339,65.3264,65.4339,92750.0
2017-04-04 15:50:00,66.92,66.93,66.86,66.92,189609.0,65.4339,65.4437,65.3753,65.4339,189609.0
2017-04-05 09:30:00,66.8,66.84,66.66,66.77,29357.0,65.3166,65.3557,65.1797,65.2873,29357.0
2017-04-05 09:40:00,66.77,66.85,66.71,66.81,36059.0,65.2873,65.3655,65.2286,65.3264,36059.0
2017-04-05 09:50:00,66.82,66.89,66.8,66.82,36788.0,65.3361,65.4046,65.3166,65.3361,36788.0
2017-04-05 10:00:00,66.82,67.02,66.77,66.96,38341.0,65.3361,65.5317,65.2873,65.473,38341.0
2017-04-05 10:10:00,66.95,67.18,66.95,67.18,45910.0,65.4633,65.6881,65.4633,65.6881,45910.0
2017-04-05 10:20:00,67.18,67.28,67.18,67.22,60549.0,65.6881,65.7859,65.6881,65.7273,60549.0
2017-04-05 10:30:00,67.22,67.24,67.13,67.14,19765.0,65.7273,65.7468,65.6393,65.649,19765.0
2017-04-05 10:40:00,67.14,67.22,67.12,67.16,18492.0,65.649,65.7273,65.6295,65.6686,18492.0
2017-04-05 10:50:00,67.13,67.17,67.09,67.12,16682.0,65.6393,65.6784,65.6001,65.6295,16682.0
2017-04-05 11:00:00,67.1,67.14,67.05,67.06,53711.0,65.6099,65.649,65.561,65.5708,53711.0
2017-04-05 11:10:00,67.05,67.23,67.01,67.23,29912.0,65.561,65.737,65.5219,65.737,29912.0
2017-04-05 11:20:00,67.23,67.24,67.14,67.15,14362.0,65.737,65.7468,65.649,65.6588,14362.0
2017-04-05 11:30:00,67.15,67.2,67.05,67.09,14956.0,65.6588,65.7077,65.561,65.6001,14956.0
2017-04-05 11:40:00,67.09,67.13,67.02,67.13,27082.0,65.6001,65.6393,65.5317,65.6393,27082.0
2017-04-05 11:50:00,67.13,67.13,67.08,67.08,17627.0,65.6393,65.6393,65.5904,65.5904,17627.0
2017-04-05 12:00:00,67.09,67.11,67.03,67.08,54638.0,65.6001,65.6197,65.5415,65.5904,54638.0
2017-04-05 12:10:00,67.08,67.17,67.07,67.17,89946.0,65.5904,65.6784,65.5806,65.6784,89946.0
2017-04-05 12:20:00,67.17,67.23,67.15,67.23,22875.0,65.6784,65.737,65.6588,65.737,22875.0
2017-04-05 12:30:00,67.21,67.23,67.14,67.16,19086.0,65.7175,65.737,65.649,65.6686,19086.0
2017-04-05 12:40:00,67.16,67.2,67.1,67.18,44138.0,65.6686,65.7077,65.6099,65.6881,44138.0
2017-04-05 12:50:00,67.17,67.2,67.14,67.19,33279.0,65.6784,65.7077,65.649,65.6979,33279.0
2017-04-05 13:00:00,67.17,67.22,67.15,67.17,41307.0,65.6784,65.7273,65.6588,65.6784,41307.0
2017-04-05 13:10:00,67.17,67.2,67.13,67.19,43935.0,65.6784,65.7077,65.6393,65.6979,43935.0
2017-04-05 13:20:00,67.18,67.28,67.17,67.21,37792.0,65.6881,65.7859,65.6784,65.7175,37792.0
2017-04-05 13:30:00,67.2,67.23,67.17,67.21,48439.0,65.7077,65.737,65.6784,65.7175,48439.0
2017-04-05 13:40:00,67.2,67.21,67.17,67.2,20403.0,65.7077,65.7175,65.6784,65.7077,20403.0
2017-04-05 13:50:00,67.2,67.27,67.19,67.25,18232.0,65.7077,65.7761,65.6979,65.7566,18232.0
2017-04-05 14:00:00,67.24,67.24,67.05,67.07,72373.0,65.7468,65.7468,65.561,65.5806,72373.0
2017-04-05 14:10:00,67.07,67.16,67.05,67.09,40129.0,65.5806,65.6686,65.561,65.6001,40129.0
2017-04-05 14:20:00,67.07,67.13,67.05,67.09,45520.0,65.5806,65.6393,65.561,65.6001,45520.0
2017-04-05 14:30:00,67.1,67.11,66.98,66.98,33155.0,65.6099,65.6197,65.4926,65.4926,33155.0
2017-04-05 14:40:00,66.96,67.03,66.92,66.94,43678.0,65.473,65.5415,65.4339,65.4535,43678.0
2017-04-05 14:50:00,66.95,66.99,66.87,66.94,24846.0,65.4633,65.5024,65.385,65.4535,24846.0
2017-04-05 15:00:00,66.94,67.09,66.92,67.07,33174.0,65.4535,65.6001,65.4339,65.5806,33174.0
2017-04-05 15:10:00,67.07,67.08,66.94,66.98,38556.0,65.5806,65.5904,65.4535,65.4926,38556.0
2017-04-05 15:20:00,66.98,67.25,66.9,67.25,68633.0,65.4926,65.7566,65.4144,65.7566,68633.0
2017-04-05 15:30:00,67.25,67.25,67.16,67.23,61069.0,65.7566,65.7566,65.6686,65.737,61069.0
2017-04-05 15:40:00,67.23,67.4,67.2,67.2,180372.0,65.737,65.9033,65.7077,65.7077,180372.0
2017-04-05 15:50:00,67.2,67.55,67.19,67.47,479973.0,65.7077,66.0499,65.6979,65.9717,479973.0
2017-04-06 09:30:00,67.29,67.48,67.16,67.44,108421.0,65.7957,65.9815,65.6686,65.9424,108421.0
2017-04-06 09:40:00,67.42,67.53,67.41,67.46,54282.0,65.9228,66.0304,65.913,65.9619,54282.0
2017-04-06 09:50:00,67.47,67.51,67.37,67.38,43145.0,65.9717,66.0108,65.8739,65.8837,43145.0
2017-04-06 10:00:00,67.39,67.4,67.26,67.3,83751.0,65.8935,65.9033,65.7664,65.8055,83751.0
2017-04-06 10:10:00,67.31,67.33,67.22,67.24,35489.0,65.8153,65.8348,65.7273,65.7468,35489.0
2017-04-06 10:20:00,67.24,67.3,67.21,67.28,30362.0,65.7468,65.8055,65.7175,65.7859,30362.0
2017-04-06 10:30:00,67.29,67.41,67.28,67.34,48442.0,65.7957,65.913,65.7859,65.8446,48442.0
2017-04-06 10:40:00,67.34,67.34,67.16,67.18,40186.0,65.8446,65.8446,65.6686,65.6881,40186.0
2017-04-06 10:50:00,67.2,67.24,67.16,67.21,24986.0,65.7077,65.7468,65.6686,65.7175,24986.0
2017-04-06 11:00:00,67.21,67.33,67.2,67.3,40731.0,65.7175,65.8348,65.7077,65.8055,40731.0
2017-04-06 11:10:00,67.3,67.31,67.24,67.28,21125.0,65.8055,65.8153,65.7468,65.7859,21125.0
2017-04-06 11:20:00,67.27,67.34,67.25,67.27,54292.0,65.7761,65.8446,65.7566,65.7761,54292.0
2017-04-06 11:30:00,67.28,67.37,67.26,67.35,45718.0,65.7859,65.8739,65.7664,65.8544,45718.0
2017-04-06 11:40:00,67.35,67.45,67.33,67.44,19676.0,65.8544,65.9521,65.8348,65.9424,19676.0
2017-04-06 11:50:00,67.44,67.49,67.41,67.42,28149.0,65.9424,65.9913,65.913,65.9228,28149.0
2017-04-06 12:00:00,67.42,67.44,67.33,67.43,55552.0,65.9228,65.9424,65.8348,65.9326,55552.0
2017-04-06 12:10:00,67.43,67.5,67.42,67.48,29547.0,65.9326,66.001,65.9228,65.9815,29547.0
2017-04-06 12:20:00,67.49,67.55,67.49,67.54,44287.0,65.9913,66.0499,65.9913,66.0402,44287.0
2017-04-06 12:30:00,67.54,67.54,67.41,67.42,33414.0,66.0402,66.0402,65.913,65.9228,33414.0
2017-04-06 12:40:00,67.41,67.46,67.38,67.44,27579.0,65.913,65.9619,65.8837,65.9424,27579.0
2017-04-06 12:50:00,67.44,67.45,67.32,67.35,31291.0,65.9424,65.9521,65.825,65.8544,31291.0
2017-04-06 13:00:00,67.33,67.37,67.31,67.36,14078.0,65.8348,65.8739,65.8153,65.8641,14078.0
2017-04-06 13:10:00,67.36,67.37,67.28,67.32,22430.0,65.8641,65.8739,65.7859,65.825,22430.0
2017-04-06 13:20:00,67.33,67.37,67.32,67.35,19783.0,65.8348,65.8739,65.825,65.8544,19783.0
2017-04-06 13:30:00,67.35,67.38,67.33,67.37,23479.0,65.8544,65.8837,65.8348,65.8739,23479.0
2017-04-06 13:40:00,67.37,67.4,67.37,67.38,26149.0,65.8739,65.9033,65.8739,65.8837,26149.0
2017-04-06 13:50:00,67.39,67.42,67.34,67.34,22037.0,65.8935,65.9228,65.8446,65.8446,22037.0
2017-04-06 14:00:00,67.34,67.41,67.31,67.35,29574.0,65.8446,65.913,65.8153,65.8544,29574.0
2017-04-06 14:10:00,67.34,67.43,67.34,67.4,16522.0,65.8446,65.9326,65.8446,65.9033,16522.0
2017-04-06 14:20:00,67.42,67.46,67.41,67.45,16006.0,65.9228,65.9619,65.913,65.9521,16006.0
2017-04-06 14:30:00,67.43,67.46,67.39,67.42,19111.0,65.9326,65.9619,65.8935,65.9228,19111.0
2017-04-06 14:40:00,67.42,67.43,67.32,67.35,21427.0,65.9228,65.9326,65.825,65.8544,21427.0
2017-04-06 14:50:00,67.35,67.38,67.3,67.36,22715.0,65.8544,65.8837,65.8055,65.8641,22715.0
2017-04-06 15:00:00,67.37,67.41,67.36,67.39,25842.0,65.8739,65.913,65.8641,65.8935,25842.0
2017-04-06 15:10:00,67.39,67.39,67.34,67.38,16043.0,65.8935,65.8935,65.8446,65.8837,16043.0
2017-04-06 15:20:00,67.38,67.38,67.29,67.33,28692.0,65.8837,65.8837,65.7957,65.8348,28692.0
2017-04-06 15:30:00,67.31,67.35,67.29,67.32,38391.0,65.8153,65.8544,65.7957,65.825,38391.0
2017-04-06 15:40:00,67.33,67.34,67.22,67.29,78588.0,65.8348,65.8446,65.7273,65.7957,78588.0
2017-04-06 15:50:00,67.28,67.38,67.27,67.35,159009.0,65.7859,65.8837,65.7761,65.8544,159009.0
2017-04-07 09:30:00,67.48,67.52,67.25,67.42,39397.0,65.9815,66.0206,65.7566,65.9228,39397.0
2017-04-07 09:40:00,67.4,67.51,67.4,67.48,10759.0,65.9033,66.0108,65.9033,65.9815,10759.0
2017-04-07 09:50:00,67.48,67.52,67.39,67.4,14808.0,65.9815,66.0206,65.8935,65.9033,14808.0
2017-04-07 10:00:00,67.4,67.52,67.38,67.49,19282.0,65.9033,66.0206,65.8837,65.9913,19282.0
2017-04-07 10:10:00,67.48,67.59,67.46,67.5,22661.0,65.9815,66.089,65.9619,66.001,22661.0
2017-04-07 10:20:00,67.48,67.51,67.38,67.42,12890.0,65.9815,66.0108,65.8837,65.9228,12890.0
2017-04-07 10:30:00,67.43,67.44,67.32,67.32,12928.0,65.9326,65.9424,65.825,65.825,12928.0
2017-04-07 10:40:00,67.33,67.36,67.28,67.32,12815.0,65.8348,65.8641,65.7859,65.825,12815.0
2017-04-07 10:50:00,67.32,67.4,67.32,67.39,13927.0,65.825,65.9033,65.825,65.8935,13927.0
2017-04-07 11:00:00,67.39,67.43,67.36,67.36,10274.0,65.8935,65.9326,65.8641,65.8641,10274.0
2017-04-07 11:10:00,67.36,67.36,67.28,67.29,14351.0,65.8641,65.8641,65.7859,65.7957,14351.0
2017-04-07 11:20:00,67.28,67.33,67.26,67.32,19223.0,65.7859,65.8348,65.7664,65.825,19223.0
2017-04-07 11:30:00,67.32,67.33,67.25,67.3,19412.0,65.825,65.8348,65.7566,65.8055,19412.0
2017-04-07 11:40:00,67.3,67.41,67.28,67.41,17296.0,65.8055,65.913,65.7859,65.913,17296.0
2017-04-07 11:50:00,67.41,67.41,67.35,67.35,14125.0,65.913,65.913,65.8544,65.8544,14125.0
2017-04-07 12:00:00,67.36,67.36,67.32,67.33,14460.0,65.8641,65.8641,65.825,65.8348,14460.0
2017-04-07 12:10:00,67.34,67.35,67.25,67.26,15221.0,65.8446,65.8544,65.7566,65.7664,15221.0
2017-04-07 12:20:00,67.26,67.28,67.25,67.26,14279.0,65.7664,65.7859,65.7566,65.7664,14279.0
2017-04-07 12:30:00,67.27,67.28,67.24,67.26,11525.0,65.7761,65.7859,65.7468,65.7664,11525.0
2017-04-07 12:40:00,67.27,67.29,67.18,67.21,20732.0,65.7761,65.7957,65.6881,65.7175,20732.0
2017-04-07 12:50:00,67.22,67.22,67.07,67.08,17785.0,65.7273,65.7273,65.5806,65.5904,17785.0
2017-04-07 13:00:00,67.08,67.09,66.94,66.94,27993.0,65.5904,65.6001,65.4535,65.4535,27993.0
2017-04-07 13:10:00,66.94,66.98,66.92,66.95,60674.0,65.4535,65.4926,65.4339,65.4633,60674.0
2017-04-07 13:20:00,66.96,67.07,66.96,67.07,15520.0,65.473,65.5806,65.473,65.5806,15520.0
2017-04-07 13:30:00,67.07,67.09,67.01,67.06,19779.0,65.5806,65.6001,65.5219,65.5708,19779.0
2017-04-07 13:40:00,67.07,67.08,67.01,67.02,20001.0,65.5806,65.5904,65.5219,65.5317,20001.0
2017-04-07 13:50:00,67.03,67.04,67.0,67.01,14023.0,65.5415,65.5513,65.5121,65.5219,14023.0
2017-04-07 14:00:00,67.01,67.09,67.01,67.07,18915.0,65.5219,65.6001,65.5219,65.5806,18915.0
2017-04-07 14:10:00,67.07,67.07,67.0,67.01,17604.0,65.5806,65.5806,65.5121,65.5219,17604.0
2017-04-07 14:20:00,67.01,67.07,67.0,67.05,189038.0,65.5219,65.5806,65.5121,65.561,189038.0
2017-04-07 14:30:00,67.06,67.13,67.05,67.06,23431.0,65.5708,65.6393,65.561,65.5708,23431.0
2017-04-07 14:40:00,67.06,67.16,67.05,67.12,15141.0,65.5708,65.6686,65.561,65.6295,15141.0
2017-04-07 14:50:00,67.12,67.12,67.06,67.06,21738.0,65.6295,65.6295,65.5708,65.5708,21738.0
2017-04-07 15:00:00,67.06,67.12,67.06,67.11,25186.0,65.5708,65.6295,65.5708,65.6197,25186.0
2017-04-07 15:10:00,67.11,67.15,67.08,67.13,52295.0,65.6197,65.6588,65.5904,65.6393,52295.0
2017-04-07 15:20:00,67.13,67.17,67.11,67.11,32448.0,65.6393,65.6784,65.6197,65.6197,32448.0
2017-04-07 15:30:00,67.11,67.12,67.04,67.05,37218.0,65.6197,65.6295,65.5513,65.561,37218.0
2017-04-07 15:40:00,67.05,67.08,66.99,67.0,107027.0,65.561,65.5904,65.5024,65.5121,107027.0
2017-04-07 15:50:00,67.0,67.04,66.94,67.0,217109.0,65.5121,65.5513,65.4535,65.5121,217109.0
2017-04-10 09:30:00,67.01,67.01,66.71,66.84,36481.0,65.5219,65.5219,65.2286,65.3557,36481.0
2017-04-10 09:40:00,66.85,66.85,66.67,66.69,21170.0,65.3655,65.3655,65.1895,65.209,21170.0
2017-04-10 09:50:00,66.69,66.8,66.61,66.78,23322.0,65.209,65.3166,65.1308,65.297,23322.0
2017-04-10 10:00:00,66.76,66.96,66.71,66.9,140059.0,65.2775,65.473,65.2286,65.4144,140059.0
2017-04-10 10:10:00,66.91,66.98,66.91,66.97,12025.0,65.4241,65.4926,65.4241,65.4828,12025.0
2017-04-10 10:20:00,66.99,67.04,66.92,67.01,18523.0,65.5024,65.5513,65.4339,65.5219,18523.0
2017-04-10 10:30:00,67.0,67.12,66.99,67.02,13995.0,65.5121,65.6295,65.5024,65.5317,13995.0
2017-04-10 10:40:00,66.98,67.03,66.93,67.0,17196.0,65.4926,65.5415,65.4437,65.5121,17196.0
2017-04-10 10:50:00,67.02,67.13,67.02,67.08,13398.0,65.5317,65.6393,65.5317,65.5904,13398.0
2017-04-10 11:00:00,67.08,67.1,67.05,67.07,11792.0,65.5904,65.6099,65.561,65.5806,11792.0
2017-04-10 11:10:00,67.05,67.07,67.01,67.03,9423.0,65.561,65.5806,65.5219,65.5415,9423.0
2017-04-10 11:20:00,67.02,67.02,66.98,66.99,11040.0,65.5317,65.5317,65.4926,65.5024,11040.0
2017-04-10 11:30:00,67.0,67.0,66.84,66.86,12813.0,65.5121,65.5121,65.3557,65.3753,12813.0
2017-04-10 11:40:00,66.87,66.88,66.81,66.83,15573.0,65.385,65.3948,65.3264,65.3459,15573.0
2017-04-10 11:50:00,66.82,66.92,66.82,66.92,10423.0,65.3361,65.4339,65.3361,65.4339,10423.0
2017-04-10 12:00:00,66.92,66.94,66.89,66.89,27724.0,65.4339,65.4535,65.4046,65.4046,27724.0
2017-04-10 12:10:00,66.89,66.91,66.83,66.9,14471.0,65.4046,65.4241,65.3459,65.4144,14471.0
2017-04-10 12:20:00,66.9,66.97,66.9,66.92,52299.0,65.4144,65.4828,65.4144,65.4339,52299.0
2017-04-10 12:30:00,66.92,66.99,66.91,66.93,59235.0,65.4339,65.5024,65.4241,65.4437,59235.0
2017-04-10 12:40:00,66.92,66.95,66.9,66.92,44231.0,65.4339,65.4633,65.4144,65.4339,44231.0
2017-04-10 12:50:00,66.92,66.98,66.91,66.96,49645.0,65.4339,65.4926,65.4241,65.473,49645.0
2017-04-10 13:00:00,66.96,66.97,66.92,66.94,36749.0,65.473,65.4828,65.4339,65.4535,36749.0
2017-04-10 13:10:00,66.94,67.0,66.94,66.97,24182.0,65.4535,65.5121,65.4535,65.4828,24182.0
2017-04-10 13:20:00,66.98,67.04,66.96,67.01,18308.0,65.4926,65.5513,65.473,65.5219,18308.0
2017-04-10 13:30:00,67.01,67.02,66.95,67.0,19155.0,65.5219,65.5317,65.4633,65.5121,19155.0
2017-04-10 13:40:00,67.0,67.0,66.99,67.0,21688.0,65.5121,65.5121,65.5024,65.5121,21688.0
2017-04-10 13:50:00,66.99,67.02,66.99,67.02,14122.0,65.5024,65.5317,65.5024,65.5317,14122.0
2017-04-10 14:00:00,67.02,67.02,66.97,66.98,10822.0,65.5317,65.5317,65.4828,65.4926,10822.0
2017-04-10 14:10:00,66.99,67.08,66.97,67.05,18549.0,65.5024,65.5904,65.4828,65.561,18549.0
2017-04-10 14:20:00,67.04,67.05,66.92,66.92,24351.0,65.5513,65.561,65.4339,65.4339,24351.0
2017-04-10 14:30:00,66.93,66.96,66.91,66.95,11323.0,65.4437,65.473,65.4241,65.4633,11323.0
2017-04-10 14:40:00,66.96,67.06,66.94,67.06,10655.0,65.473,65.5708,65.4535,65.5708,10655.0
2017-04-10 14:50:00,67.06,67.08,67.02,67.06,16312.0,65.5708,65.5904,65.5317,65.5708,16312.0
2017-04-10 15:00:00,67.06,67.1,67.03,67.03,41182.0,65.5708,65.6099,65.5415,65.5415,41182.0
2017-04-10 15:10:00,67.03,67.1,67.01,67.07,77145.0,65.5415,65.6099,65.5219,65.5806,77145.0
2017-04-10 15:20:00,67.06,67.11,67.02,67.1,34797.0,65.5708,65.6197,65.5317,65.6099,34797.0
2017-04-10 15:30:00,67.1,67.11,67.02,67.08,33180.0,65.6099,65.6197,65.5317,65.5904,33180.0
2017-04-10 15:40:00,67.07,67.07,67.0,67.01,49527.0,65.5806,65.5806,65.5121,65.5219,49527.0
2017-04-10 15:50:00,67.0,67.08,66.98,67.06,135317.0,65.5121,65.5904,65.4926,65.5708,135317.0
2017-04-11 09:30:00,67.0,67.0,66.55,66.88,57710.0,65.5121,65.5121,65.0721,65.3948,57710.0
2017-04-11 09:40:00,66.88,66.96,66.7,66.88,38152.0,65.3948,65.473,65.2188,65.3948,38152.0
2017-04-11 09:50:00,66.9,66.96,66.84,66.86,9643.0,65.4144,65.473,65.3557,65.3753,9643.0
2017-04-11 10:00:00,66.86,66.87,66.79,66.84,13561.0,65.3753,65.385,65.3068,65.3557,13561.0
2017-04-11 10:10:00,66.87,66.92,66.8,66.91,19253.0,65.385,65.4339,65.3166,65.4241,19253.0
2017-04-11 10:20:00,66.89,66.94,66.84,66.91,11274.0,65.4046,65.4535,65.3557,65.4241,11274.0
2017-04-11 10:30:00,66.91,66.92,66.83,66.85,13274.0,65.4241,65.4339,65.3459,65.3655,13274.0
2017-04-11 10:40:00,66.84,66.91,66.84,66.89,15331.0,65.3557,65.4241,65.3557,65.4046,15331.0
2017-04-11 10:50:00,66.91,66.95,66.83,66.95,15883.0,65.4241,65.4633,65.3459,65.4633,15883.0
2017-04-11 11:00:00,66.96,66.98,66.92,66.92,10339.0,65.473,65.4926,65.4339,65.4339,10339.0
2017-04-11 11:10:00,66.92,66.97,66.88,66.97,13084.0,65.4339,65.4828,65.3948,65.4828,13084.0
2017-04-11 11:20:00,67.0,67.04,66.93,66.96,17585.0,65.5121,65.5513,65.4437,65.473,17585.0
2017-04-11 11:30:00,66.94,66.98,66.91,66.98,5659.0,65.4535,65.4926,65.4241,65.4926,5659.0
2017-04-11 11:40:00,66.97,66.97,66.86,66.86,61874.0,65.4828,65.4828,65.3753,65.3753,61874.0
2017-04-11 11:50:00,66.86,66.86,66.76,66.78,12157.0,65.3753,65.3753,65.2775,65.297,12157.0
2017-04-11 12:00:00,66.75,66.83,66.75,66.83,16376.0,65.2677,65.3459,65.2677,65.3459,16376.0
2017-04-11 12:10:00,66.83,66.87,66.83,66.83,13609.0,65.3459,65.385,65.3459,65.3459,13609.0
2017-04-11 12:20:00,66.83,66.85,66.8,66.82,11495.0,65.3459,65.3655,65.3166,65.3361,11495.0
2017-04-11 12:30:00,66.82,66.85,66.82,66.84,9897.0,65.3361,65.3655,65.3361,65.3557,9897.0
2017-04-11 12:40:00,66.84,66.9,66.81,66.85,16353.0,65.3557,65.4144,65.3264,65.3655,16353.0
2017-04-11 12:50:00,66.86,66.89,66.84,66.86,13310.0,65.3753,65.4046,65.3557,65.3753,13310.0
2017-04-11 13:00:00,66.87,66.87,66.78,66.79,18594.0,65.385,65.385,65.297,65.3068,18594.0
2017-04-11 13:10:00,66.8,66.88,66.8,66.84,8349.0,65.3166,65.3948,65.3166,65.3557,8349.0
2017-04-11 13:20:00,66.84,66.93,66.84,66.92,12413.0,65.3557,65.4437,65.3557,65.4339,12413.0
2017-04-11 13:30:00,66.92,66.99,66.89,66.99,13372.0,65.4339,65.5024,65.4046,65.5024,13372.0
2017-04-11 13:40:00,67.0,67.01,66.93,66.98,14181.0,65.5121,65.5219,65.4437,65.4926,14181.0
2017-04-11 13:50:00,66.99,67.0,66.93,66.98,12117.0,65.5024,65.5121,65.4437,65.4926,12117.0
2017-04-11 14:00:00,66.98,67.04,66.97,66.98,17515.0,65.4926,65.5513,65.4828,65.4926,17515.0
2017-04-11 14:10:00,66.98,67.0,66.94,66.99,19447.0,65.4926,65.5121,65.4535,65.5024,19447.0
2017-04-11 14:20:00,66.98,67.03,66.96,67.0,19248.0,65.4926,65.5415,65.473,65.5121,19248.0
2017-04-11 14:30:00,67.0,67.02,66.95,66.99,17407.0,65.5121,65.5317,65.4633,65.5024,17407.0
2017-04-11 14:40:00,67.01,67.04,66.97,67.04,17279.0,65.5219,65.5513,65.4828,65.5513,17279.0
2017-04-11 14:50:00,67.04,67.06,67.0,67.04,16495.0,65.5513,65.5708,65.5121,65.5513,16495.0
2017-04-11 15:00:00,67.03,67.05,66.95,66.97,15601.0,65.5415,65.561,65.4633,65.4828,15601.0
2017-04-11 15:10:00,66.97,66.99,66.86,66.9,26563.0,65.4828,65.5024,65.3753,65.4144,26563.0
2017-04-11 15:20:00,66.89,66.97,66.87,66.97,22148.0,65.4046,65.4828,65.385,65.4828,22148.0
2017-04-11 15:30:00,66.98,66.98,66.93,66.94,27290.0,65.4926,65.4926,65.4437,65.4535,27290.0
2017-04-11 15:40:00,66.93,66.96,66.89,66.89,59832.0,65.4437,65.473,65.4046,65.4046,59832.0
2017-04-11 15:50:00,66.89,67.02,66.89,67.01,143284.0,65.4046,65.5317,65.4046,65.5219,143284.0
2017-04-12 09:30:00,66.76,66.91,66.67,66.85,55642.0,65.2775,65.4241,65.1895,65.3655,55642.0
2017-04-12 09:40:00,66.86,67.0,66.86,66.95,42764.0,65.3753,65.5121,65.3753,65.4633,42764.0
2017-04-12 09:50:00,66.97,67.11,66.94,67.1,11393.0,65.4828,65.6197,65.4535,65.6099,11393.0
2017-04-12 10:00:00,67.13,67.2,67.09,67.12,16753.0,65.6393,65.7077,65.6001,65.6295,16753.0
2017-04-12 10:10:00,67.12,67.25,67.12,67.25,21851.0,65.6295,65.7566,65.6295,65.7566,21851.0
2017-04-12 10:20:00,67.28,67.35,67.27,67.3,23951.0,65.7859,65.8544,65.7761,65.8055,23951.0
2017-04-12 10:30:00,67.31,67.32,67.26,67.28,15828.0,65.8153,65.825,65.7664,65.7859,15828.0
2017-04-12 10:40:00,67.28,67.31,67.25,67.31,20224.0,65.7859,65.8153,65.7566,65.8153,20224.0
2017-04-12 10:50:00,67.31,67.35,67.26,67.35,22734.0,65.8153,65.8544,65.7664,65.8544,22734.0
2017-04-12 11:00:00,67.36,67.39,67.33,67.34,13826.0,65.8641,65.8935,65.8348,65.8446,13826.0
2017-04-12 11:10:00,67.34,67.38,67.31,67.34,15465.0,65.8446,65.8837,65.8153,65.8446,15465.0
2017-04-12 11:20:00,67.34,67.44,67.32,67.42,29384.0,65.8446,65.9424,65.825,65.9228,29384.0
2017-04-12 11:30:00,67.42,67.49,67.4,67.45,21282.0,65.9228,65.9913,65.9033,65.9521,21282.0
2017-04-12 11:40:00,67.44,67.49,67.43,67.46,15412.0,65.9424,65.9913,65.9326,65.9619,15412.0
2017-04-12 11:50:00,67.46,67.47,67.37,67.46,112201.0,65.9619,65.9717,65.8739,65.9619,112201.0
2017-04-12 12:00:00,67.46,67.53,67.43,67.44,14016.0,65.9619,66.0304,65.9326,65.9424,14016.0
2017-04-12 12:10:00,67.44,67.48,67.42,67.46,19552.0,65.9424,65.9815,65.9228,65.9619,19552.0
2017-04-12 12:20:00,67.47,67.51,67.41,67.49,92066.0,65.9717,66.0108,65.913,65.9913,92066.0
2017-04-12 12:30:00,67.48,67.48,67.4,67.4,23342.0,65.9815,65.9815,65.9033,65.9033,23342.0
2017-04-12 12:40:00,67.4,67.45,67.4,67.45,24371.0,65.9033,65.9521,65.9033,65.9521,24371.0
2017-04-12 12:50:00,67.44,67.44,67.37,67.4,23761.0,65.9424,65.9424,65.8739,65.9033,23761.0
2017-04-12 13:00:00,67.41,67.42,67.38,67.4,19648.0,65.913,65.9228,65.8837,65.9033,19648.0
2017-04-12 13:10:00,67.39,67.41,67.35,67.36,25756.0,65.8935,65.913,65.8544,65.8641,25756.0
2017-04-12 13:20:00,67.35,67.35,67.26,67.29,21133.0,65.8544,65.8544,65.7664,65.7957,21133.0
2017-04-12 13:30:00,67.29,67.33,67.27,67.32,27074.0,65.7957,65.8348,65.7761,65.825,27074.0
2017-04-12 13:40:00,67.32,67.33,67.26,67.3,17483.0,65.825,65.8348,65.7664,65.8055,17483.0
2017-04-12 13:50:00,67.3,67.31,67.2,67.26,38905.0,65.8055,65.8153,65.7077,65.7664,38905.0
2017-04-12 14:00:00,67.28,67.32,67.24,67.31,18698.0,65.7859,65.825,65.7468,65.8153,18698.0
2017-04-12 14:10:00,67.3,67.36,67.28,67.31,24894.0,65.8055,65.8641,65.7859,65.8153,24894.0
2017-04-12 14:20:00,67.3,67.37,67.27,67.37,25652.0,65.8055,65.8739,65.7761,65.8739,25652.0
2017-04-12 14:30:00,67.36,67.37,67.25,67.27,26817.0,65.8641,65.8739,65.7566,65.7761,26817.0
2017-04-12 14:40:00,67.26,67.3,67.18,67.18,28481.0,65.7664,65.8055,65.6881,65.6881,28481.0
2017-04-12 14:50:00,67.18,67.25,67.17,67.25,24557.0,65.6881,65.7566,65.6784,65.7566,24557.0
2017-04-12 15:00:00,67.25,67.29,67.23,67.27,27002.0,65.7566,65.7957,65.737,65.7761,27002.0
2017-04-12 15:10:00,67.27,67.44,67.26,67.42,36812.0,65.7761,65.9424,65.7664,65.9228,36812.0
2017-04-12 15:20:00,67.43,67.53,67.39,67.4,43858.0,65.9326,66.0304,65.8935,65.9033,43858.0
2017-04-12 15:30:00,67.41,67.42,67.34,67.39,51597.0,65.913,65.9228,65.8446,65.8935,51597.0
2017-04-12 15:40:00,67.39,67.49,67.36,67.45,72045.0,65.8935,65.9913,65.8641,65.9521,72045.0
2017-04-12 15:50:00,67.46,67.55,67.45,67.51,113838.0,65.9619,66.0499,65.9521,66.0108,113838.0
2017-04-13 09:30:00,67.45,67.45,67.04,67.05,68775.0,65.9521,65.9521,65.5513,65.561,68775.0
2017-04-13 09:40:00,67.0,67.14,66.97,67.01,40146.0,65.5121,65.649,65.4828,65.5219,40146.0
2017-04-13 09:50:00,66.99,67.07,66.89,66.91,30693.0,65.5024,65.5806,65.4046,65.4241,30693.0
2017-04-13 10:00:00,66.95,66.96,66.82,66.89,38777.0,65.4633,65.473,65.3361,65.4046,38777.0
2017-04-13 10:10:00,66.88,66.95,66.84,66.93,20426.0,65.3948,65.4633,65.3557,65.4437,20426.0
2017-04-13 10:20:00,66.95,67.08,66.92,67.06,68539.0,65.4633,65.5904,65.4339,65.5708,68539.0
2017-04-13 10:30:00,67.09,67.11,66.99,67.02,43830.0,65.6001,65.6197,65.5024,65.5317,43830.0
2017-04-13 10:40:00,67.02,67.13,67.01,67.1,43308.0,65.5317,65.6393,65.5219,65.6099,43308.0
2017-04-13 10:50:00,67.11,67.24,67.11,67.21,15964.0,65.6197,65.7468,65.6197,65.7175,15964.0
2017-04-13 11:00:00,67.22,67.27,67.2,67.27,16138.0,65.7273,65.7761,65.7077,65.7761,16138.0
2017-04-13 11:10:00,67.28,67.37,67.23,67.37,19373.0,65.7859,65.8739,65.737,65.8739,19373.0
2017-04-13 11:20:00,67.38,67.38,67.32,67.32,17185.0,65.8837,65.8837,65.825,65.825,17185.0
2017-04-13 11:30:00,67.33,67.34,67.28,67.3,18618.0,65.8348,65.8446,65.7859,65.8055,18618.0
2017-04-13 11:40:00,67.29,67.34,67.29,67.34,10821.0,65.7957,65.8446,65.7957,65.8446,10821.0
2017-04-13 11:50:00,67.34,67.36,67.3,67.34,11724.0,65.8446,65.8641,65.8055,65.8446,11724.0
2017-04-13 12:00:00,67.33,67.36,67.31,67.32,9683.0,65.8348,65.8641,65.8153,65.825,9683.0
2017-04-13 12:10:00,67.32,67.33,67.28,67.28,16117.0,65.825,65.8348,65.7859,65.7859,16117.0
2017-04-13 12:20:00,67.28,67.34,67.27,67.33,23504.0,65.7859,65.8446,65.7761,65.8348,23504.0
2017-04-13 12:30:00,67.33,67.33,67.28,67.31,16892.0,65.8348,65.8348,65.7859,65.8153,16892.0
2017-04-13 12:40:00,67.31,67.33,67.23,67.26,13839.0,65.8153,65.8348,65.737,65.7664,13839.0
2017-04-13 12:50:00,67.26,67.31,67.25,67.31,8361.0,65.7664,65.8153,65.7566,65.8153,8361.0
2017-04-13 13:00:00,67.31,67.34,67.25,67.3,11223.0,65.8153,65.8446,65.7566,65.8055,11223.0
2017-04-13 13:10:00,67.3,67.39,67.29,67.33,19709.0,65.8055,65.8935,65.7957,65.8348,19709.0
2017-04-13 13:20:00,67.33,67.36,67.32,67.36,9733.0,65.8348,65.8641,65.825,65.8641,9733.0
2017-04-13 13:30:00,67.36,67.39,67.33,67.37,12502.0,65.8641,65.8935,65.8348,65.8739,12502.0
2017-04-13 13:40:00,67.37,67.4,67.35,67.38,13660.0,65.8739,65.9033,65.8544,65.8837,13660.0
2017-04-13 13:50:00,67.37,67.42,67.35,67.41,19971.0,65.8739,65.9228,65.8544,65.913,19971.0
2017-04-13 14:00:00,67.4,67.51,67.4,67.48,16820.0,65.9033,66.0108,65.9033,65.9815,16820.0
2017-04-13 14:10:00,67.49,67.49,67.45,67.47,16435.0,65.9913,65.9913,65.9521,65.9717,16435.0
2017-04-13 14:20:00,67.47,67.47,67.4,67.42,12962.0,65.9717,65.9717,65.9033,65.9228,12962.0
2017-04-13 14:30:00,67.43,67.48,67.41,67.43,16339.0,65.9326,65.9815,65.913,65.9326,16339.0
2017-04-13 14:40:00,67.42,67.45,67.32,67.32,24375.0,65.9228,65.9521,65.825,65.825,24375.0
2017-04-13 14:50:00,67.32,67.33,67.27,67.31,15985.0,65.825,65.8348,65.7761,65.8153,15985.0
2017-04-13 15:00:00,67.31,67.31,67.22,67.23,17284.0,65.8153,65.8153,65.7273,65.737,17284.0
2017-04-13 15:10:00,67.23,67.24,67.13,67.17,41695.0,65.737,65.7468,65.6393,65.6784,41695.0
2017-04-13 15:20:00,67.17,67.17,67.11,67.14,16334.0,65.6784,65.6784,65.6197,65.649,16334.0
2017-04-13 15:30:00,67.15,67.17,67.04,67.06,36227.0,65.6588,65.6784,65.5513,65.5708,36227.0
2017-04-13 15:40:00,67.06,67.24,67.04,67.23,61478.0,65.5708,65.7468,65.5513,65.737,61478.0
2017-04-13 15:50:00,67.24,67.27,67.12,67.14,129521.0,65.7468,65.7761,65.6295,65.649,129521.0
2017-04-17 09:30:00,67.1,67.39,67.1,67.34,31776.0,65.6099,65.8935,65.6099,65.8446,31776.0
2017-04-17 09:40:00,67.35,67.45,67.32,67.34,19438.0,65.8544,65.9521,65.825,65.8446,19438.0
2017-04-17 09:50:00,67.34,67.46,67.33,67.46,10948.0,65.8446,65.9619,65.8348,65.9619,10948.0
2017-04-17 10:00:00,67.43,67.43,67.29,67.3,64550.0,65.9326,65.9326,65.7957,65.8055,64550.0
2017-04-17 10:10:00,67.29,67.3,67.2,67.25,16563.0,65.7957,65.8055,65.7077,65.7566,16563.0
2017-04-17 10:20:00,67.27,67.34,67.25,67.32,11417.0,65.7761,65.8446,65.7566,65.825,11417.0
2017-04-17 10:30:00,67.32,67.34,67.22,67.26,28663.0,65.825,65.8446,65.7273,65.7664,28663.0
2017-04-17 10:40:00,67.26,67.27,67.19,67.23,19019.0,65.7664,65.7761,65.6979,65.737,19019.0
2017-04-17 10:50:00,67.23,67.29,67.1,67.1,87519.0,65.737,65.7957,65.6099,65.6099,87519.0
2017-04-17 11:00:00,67.09,67.23,67.07,67.2,46699.0,65.6001,65.737,65.5806,65.7077,46699.0
2017-04-17 11:10:00,67.2,67.24,67.13,67.16,34085.0,65.7077,65.7468,65.6393,65.6686,34085.0
2017-04-17 11:20:00,67.17,67.28,67.16,67.26,16692.0,65.6784,65.7859,65.6686,65.7664,16692.0
2017-04-17 11:30:00,67.25,67.25,67.18,67.2,10520.0,65.7566,65.7566,65.6881,65.7077,10520.0
2017-04-17 11:40:00,67.2,67.26,67.18,67.23,11490.0,65.7077,65.7664,65.6881,65.737,11490.0
2017-04-17 11:50:00,67.23,67.32,67.23,67.32,10490.0,65.737,65.825,65.737,65.825,10490.0
2017-04-17 12:00:00,67.34,67.36,67.31,67.31,9544.0,65.8446,65.8641,65.8153,65.8153,9544.0
2017-04-17 12:10:00,67.31,67.34,67.31,67.33,12196.0,65.8153,65.8446,65.8153,65.8348,12196.0
2017-04-17 12:20:00,67.33,67.36,67.3,67.36,10029.0,65.8348,65.8641,65.8055,65.8641,10029.0
2017-04-17 12:30:00,67.37,67.39,67.34,67.34,6887.0,65.8739,65.8935,65.8446,65.8446,6887.0
2017-04-17 12:40:00,67.34,67.37,67.34,67.35,9351.0,65.8446,65.8739,65.8446,65.8544,9351.0
2017-04-17 12:50:00,67.35,67.36,67.31,67.33,6876.0,65.8544,65.8641,65.8153,65.8348,6876.0
2017-04-17 13:00:00,67.33,67.4,67.33,67.37,5623.0,65.8348,65.9033,65.8348,65.8739,5623.0
2017-04-17 13:10:00,67.38,67.41,67.37,67.39,8895.0,65.8837,65.913,65.8739,65.8935,8895.0
2017-04-17 13:20:00,67.38,67.42,67.38,67.4,6102.0,65.8837,65.9228,65.8837,65.9033,6102.0
2017-04-17 13:30:00,67.39,67.4,67.35,67.39,9568.0,65.8935,65.9033,65.8544,65.8935,9568.0
2017-04-17 13:40:00,67.41,67.42,67.38,67.38,11803.0,65.913,65.9228,65.8837,65.8837,11803.0
2017-04-17 13:50:00,67.38,67.4,67.34,67.34,10397.0,65.8837,65.9033,65.8446,65.8446,10397.0
2017-04-17 14:00:00,67.34,67.41,67.34,67.38,11827.0,65.8446,65.913,65.8446,65.8837,11827.0
2017-04-17 14:10:00,67.37,67.39,67.34,67.34,9187.0,65.8739,65.8935,65.8446,65.8446,9187.0
2017-04-17 14:20:00,67.34,67.4,67.34,67.4,13042.0,65.8446,65.9033,65.8446,65.9033,13042.0
2017-04-17 14:30:00,67.4,67.45,67.39,67.44,13958.0,65.9033,65.9521,65.8935,65.9424,13958.0
2017-04-17 14:40:00,67.44,67.46,67.42,67.46,19118.0,65.9424,65.9619,65.9228,65.9619,19118.0
2017-04-17 14:50:00,67.45,67.46,67.35,67.36,14087.0,65.9521,65.9619,65.8544,65.8641,14087.0
2017-04-17 15:00:00,67.37,67.45,67.37,67.45,19805.0,65.8739,65.9521,65.8739,65.9521,19805.0
2017-04-17 15:10:00,67.45,67.45,67.37,67.39,20397.0,65.9521,65.9521,65.8739,65.8935,20397.0
2017-04-17 15:20:00,67.39,67.46,67.39,67.43,14459.0,65.8935,65.9619,65.8935,65.9326,14459.0
2017-04-17 15:30:00,67.43,67.45,67.37,67.44,36308.0,65.9326,65.9521,65.8739,65.9424,36308.0
2017-04-17 15:40:00,67.44,67.47,67.39,67.46,68989.0,65.9424,65.9717,65.8935,65.9619,68989.0
2017-04-17 15:50:00,67.46,67.49,67.43,67.46,104230.0,65.9619,65.9913,65.9326,65.9619,104230.0
2017-04-18 09:30:00,67.5,67.81,67.37,67.66,55952.0,66.001,66.3042,65.8739,66.1575,55952.0
2017-04-18 09:40:00,67.66,67.66,67.35,67.4,17183.0,66.1575,66.1575,65.8544,65.9033,17183.0
2017-04-18 09:50:00,67.38,67.47,67.28,67.29,40308.0,65.8837,65.9717,65.7859,65.7957,40308.0
2017-04-18 10:00:00,67.28,67.43,67.28,67.42,48793.0,65.7859,65.9326,65.7859,65.9228,48793.0
2017-04-18 10:10:00,67.43,67.51,67.41,67.45,28307.0,65.9326,66.0108,65.913,65.9521,28307.0
2017-04-18 10:20:00,67.43,67.43,67.26,67.31,37367.0,65.9326,65.9326,65.7664,65.8153,37367.0
2017-04-18 10:30:00,67.33,67.4,67.29,67.37,26210.0,65.8348,65.9033,65.7957,65.8739,26210.0
2017-04-18 10:40:00,67.37,67.45,67.37,67.43,28382.0,65.8739,65.9521,65.8739,65.9326,28382.0
2017-04-18 10:50:00,67.44,67.57,67.44,67.57,21517.0,65.9424,66.0695,65.9424,66.0695,21517.0
2017-04-18 11:00:00,67.58,67.7,67.55,67.68,27968.0,66.0793,66.1966,66.0499,66.177,27968.0
2017-04-18 11:10:00,67.67,67.71,67.62,67.64,31999.0,66.1673,66.2064,66.1184,66.1379,31999.0
2017-04-18 11:20:00,67.64,67.7,67.58,67.59,27778.0,66.1379,66.1966,66.0793,66.089,27778.0
2017-04-18 11:30:00,67.6,67.73,67.59,67.72,38244.0,66.0988,66.2259,66.089,66.2162,38244.0
2017-04-18 11:40:00,67.71,67.71,67.66,67.67,32564.0,66.2064,66.2064,66.1575,66.1673,32564.0
2017-04-18 11:50:00,67.67,67.71,67.65,67.7,30028.0,66.1673,66.2064,66.1477,66.1966,30028.0
2017-04-18 12:00:00,67.7,67.7,67.58,67.59,20590.0,66.1966,66.1966,66.0793,66.089,20590.0
2017-04-18 12:10:00,67.59,67.59,67.49,67.55,16243.0,66.089,66.089,65.9913,66.0499,16243.0
2017-04-18 12:20:00,67.54,67.59,67.52,67.57,12035.0,66.0402,66.089,66.0206,66.0695,12035.0
2017-04-18 12:30:00,67.57,67.62,67.56,67.57,14647.0,66.0695,66.1184,66.0597,66.0695,14647.0
2017-04-18 12:40:00,67.58,67.61,67.57,67.58,9878.0,66.0793,66.1086,66.0695,66.0793,9878.0
2017-04-18 12:50:00,67.58,67.67,67.57,67.67,25676.0,66.0793,66.1673,66.0695,66.1673,25676.0
2017-04-18 13:00:00,67.68,67.68,67.57,67.6,14626.0,66.177,66.177,66.0695,66.0988,14626.0
2017-04-18 13:10:00,67.6,67.62,67.56,67.56,12080.0,66.0988,66.1184,66.0597,66.0597,12080.0
2017-04-18 13:20:00,67.56,67.58,67.5,67.52,16172.0,66.0597,66.0793,66.001,66.0206,16172.0
2017-04-18 13:30:00,67.51,67.52,67.47,67.5,16936.0,66.0108,66.0206,65.9717,66.001,16936.0
2017-04-18 13:40:00,67.49,67.52,67.42,67.42,17563.0,65.9913,66.0206,65.9228,65.9228,17563.0
2017-04-18 13:50:00,67.42,67.43,67.34,67.34,18160.0,65.9228,65.9326,65.8446,65.8446,18160.0
2017-04-18 14:00:00,67.35,67.42,67.34,67.41,15049.0,65.8544,65.9228,65.8446,65.913,15049.0
2017-04-18 14:10:00,67.41,67.44,67.37,67.39,15686.0,65.913,65.9424,65.8739,65.8935,15686.0
2017-04-18 14:20:00,67.39,67.45,67.36,67.44,18813.0,65.8935,65.9521,65.8641,65.9424,18813.0
2017-04-18 14:30:00,67.45,67.46,67.37,67.45,22041.0,65.9521,65.9619,65.8739,65.9521,22041.0
2017-04-18 14:40:00,67.45,67.51,67.45,67.47,17661.0,65.9521,66.0108,65.9521,65.9717,17661.0
2017-04-18 14:50:00,67.47,67.49,67.45,67.47,15694.0,65.9717,65.9913,65.9521,65.9717,15694.0
2017-04-18 15:00:00,67.47,67.62,67.44,67.61,24183.0,65.9717,66.1184,65.9424,66.1086,24183.0
2017-04-18 15:10:00,67.62,67.62,67.51,67.54,22290.0,66.1184,66.1184,66.0108,66.0402,22290.0
2017-04-18 15:20:00,67.54,67.55,67.48,67.53,34369.0,66.0402,66.0499,65.9815,66.0304,34369.0
2017-04-18 15:30:00,67.53,67.54,67.47,67.53,38409.0,66.0304,66.0402,65.9717,66.0304,38409.0
2017-04-18 15:40:00,67.53,67.58,67.5,67.55,54191.0,66.0304,66.0793,66.001,66.0499,54191.0
2017-04-18 15:50:00,67.55,67.57,67.5,67.53,137540.0,66.0499,66.0695,66.001,66.0304,137540.0
2017-04-19 09:30:00,67.47,67.66,67.29,67.51,84466.0,65.9717,66.1575,65.7957,66.0108,84466.0
2017-04-19 09:40:00,67.54,67.6,67.43,67.49,44621.0,66.0402,66.0988,65.9326,65.9913,44621.0
2017-04-19 09:50:00,67.49,67.63,67.47,67.58,57167.0,65.9913,66.1282,65.9717,66.0793,57167.0
2017-04-19 10:00:00,67.58,67.74,67.58,67.66,62889.0,66.0793,66.2357,66.0793,66.1575,62889.0
2017-04-19 10:10:00,67.66,67.66,67.57,67.62,43929.0,66.1575,66.1575,66.0695,66.1184,43929.0
2017-04-19 10:20:00,67.62,67.7,67.49,67.52,37740.0,66.1184,66.1966,65.9913,66.0206,37740.0
2017-04-19 10:30:00,67.52,67.66,67.52,67.64,51416.0,66.0206,66.1575,66.0206,66.1379,51416.0
2017-04-19 10:40:00,67.65,67.68,67.57,67.57,45288.0,66.1477,66.177,66.0695,66.0695,45288.0
2017-04-19 10:50:00,67.58,67.6,67.44,67.45,29263.0,66.0793,66.0988,65.9424,65.9521,29263.0
2017-04-19 11:00:00,67.45,67.5,67.37,67.49,70550.0,65.9521,66.001,65.8739,65.9913,70550.0
2017-04-19 11:10:00,67.5,67.5,67.37,67.38,28327.0,66.001,66.001,65.8739,65.8837,28327.0
2017-04-19 11:20:00,67.39,67.45,67.34,67.4,33014.0,65.8935,65.9521,65.8446,65.9033,33014.0
2017-04-19 11:30:00,67.38,67.46,67.36,67.42,20582.0,65.8837,65.9619,65.8641,65.9228,20582.0
2017-04-19 11:40:00,67.42,67.43,67.38,67.42,24361.0,65.9228,65.9326,65.8837,65.9228,24361.0
2017-04-19 11:50:00,67.43,67.5,67.42,67.48,36223.0,65.9326,66.001,65.9228,65.9815,36223.0
2017-04-19 12:00:00,67.48,67.52,67.44,67.46,41106.0,65.9815,66.0206,65.9424,65.9619,41106.0
2017-04-19 12:10:00,67.45,67.48,67.41,67.46,29952.0,65.9521,65.9815,65.913,65.9619,29952.0
2017-04-19 12:20:00,67.46,67.53,67.43,67.48,32762.0,65.9619,66.0304,65.9326,65.9815,32762.0
2017-04-19 12:30:00,67.48,67.61,67.47,67.58,31285.0,65.9815,66.1086,65.9717,66.0793,31285.0
2017-04-19 12:40:00,67.58,67.65,67.51,67.54,20089.0,66.0793,66.1477,66.0108,66.0402,20089.0
2017-04-19 12:50:00,67.54,67.57,67.47,67.51,26522.0,66.0402,66.0695,65.9717,66.0108,26522.0
2017-04-19 13:00:00,67.51,67.56,67.47,67.51,36150.0,66.0108,66.0597,65.9717,66.0108,36150.0
2017-04-19 13:10:00,67.5,67.55,67.47,67.53,25913.0,66.001,66.0499,65.9717,66.0304,25913.0
2017-04-19 13:20:00,67.53,67.61,67.49,67.5,30841.0,66.0304,66.1086,65.9913,66.001,30841.0
2017-04-19 13:30:00,67.49,67.51,67.45,67.5,23344.0,65.9913,66.0108,65.9521,66.001,23344.0
2017-04-19 13:40:00,67.48,67.5,67.46,67.47,20874.0,65.9815,66.001,65.9619,65.9717,20874.0
2017-04-19 13:50:00,67.47,67.52,67.44,67.46,27363.0,65.9717,66.0206,65.9424,65.9619,27363.0
2017-04-19 14:00:00,67.47,67.54,67.45,67.51,48438.0,65.9717,66.0402,65.9521,66.0108,48438.0
2017-04-19 14:10:00,67.5,67.61,67.49,67.6,40010.0,66.001,66.1086,65.9913,66.0988,40010.0
2017-04-19 14:20:00,67.61,67.64,67.53,67.63,72503.0,66.1086,66.1379,66.0304,66.1282,72503.0
2017-04-19 14:30:00,67.63,67.69,67.61,67.65,109929.0,66.1282,66.1868,66.1086,66.1477,109929.0
2017-04-19 14:40:00,67.65,67.65,67.48,67.5,80041.0,66.1477,66.1477,65.9815,66.001,80041.0
2017-04-19 14:50:00,67.5,67.54,67.42,67.49,138983.0,66.001,66.0402,65.9228,65.9913,138983.0
2017-04-19 15:00:00,67.49,67.49,67.32,67.37,89371.0,65.9913,65.9913,65.825,65.8739,89371.0
2017-04-19 15:10:00,67.38,67.41,67.31,67.4,66902.0,65.8837,65.913,65.8153,65.9033,66902.0
2017-04-19 15:20:00,67.4,67.55,67.4,67.48,120037.0,65.9033,66.0499,65.9033,65.9815,120037.0
2017-04-19 15:30:00,67.47,67.47,67.37,67.41,113085.0,65.9717,65.9717,65.8739,65.913,113085.0
2017-04-19 15:40:00,67.41,67.46,67.36,67.42,175945.0,65.913,65.9619,65.8641,65.9228,175945.0
2017-04-19 15:50:00,67.42,67.55,67.42,67.54,371066.0,65.9228,66.0499,65.9228,66.0402,371066.0
2017-04-20 09:30:00,67.37,67.37,66.9,66.94,59885.0,65.8739,65.8739,65.4144,65.4535,59885.0
2017-04-20 09:40:00,66.95,66.97,66.71,66.81,68239.0,65.4633,65.4828,65.2286,65.3264,68239.0
2017-04-20 09:50:00,66.82,66.92,66.79,66.82,48540.0,65.3361,65.4339,65.3068,65.3361,48540.0
2017-04-20 10:00:00,66.82,66.88,66.77,66.77,53205.0,65.3361,65.3948,65.2873,65.2873,53205.0
2017-04-20 10:10:00,66.79,66.95,66.79,66.87,80151.0,65.3068,65.4633,65.3068,65.385,80151.0
2017-04-20 10:20:00,66.86,66.86,66.79,66.85,45773.0,65.3753,65.3753,65.3068,65.3655,45773.0
2017-04-20 10:30:00,66.85,66.97,66.82,66.92,61668.0,65.3655,65.4828,65.3361,65.4339,61668.0
2017-04-20 10:40:00,66.91,66.94,66.86,66.89,136561.0,65.4241,65.4535,65.3753,65.4046,136561.0
2017-04-20 10:50:00,66.89,66.89,66.81,66.83,44753.0,65.4046,65.4046,65.3264,65.3459,44753.0
2017-04-20 11:00:00,66.82,66.85,66.77,66.77,47720.0,65.3361,65.3655,65.2873,65.2873,47720.0
2017-04-20 11:10:00,66.77,66.89,66.74,66.81,31486.0,65.2873,65.4046,65.2579,65.3264,31486.0
2017-04-20 11:20:00,66.8,66.85,66.74,66.85,28014.0,65.3166,65.3655,65.2579,65.3655,28014.0
2017-04-20 11:30:00,66.84,66.95,66.84,66.94,40193.0,65.3557,65.4633,65.3557,65.4535,40193.0
2017-04-20 11:40:00,66.95,67.01,66.92,67.01,23715.0,65.4633,65.5219,65.4339,65.5219,23715.0
2017-04-20 11:50:00,67.0,67.01,66.93,66.99,23768.0,65.5121,65.5219,65.4437,65.5024,23768.0
2017-04-20 12:00:00,66.98,67.0,66.94,66.99,36468.0,65.4926,65.5121,65.4535,65.5024,36468.0
2017-04-20 12:10:00,66.99,67.06,66.98,67.01,19859.0,65.5024,65.5708,65.4926,65.5219,19859.0
2017-04-20 12:20:00,67.01,67.08,67.01,67.04,12130.0,65.5219,65.5904,65.5219,65.5513,12130.0
2017-04-20 12:30:00,67.03,67.07,67.01,67.05,15433.0,65.5415,65.5806,65.5219,65.561,15433.0
2017-04-20 12:40:00,67.05,67.07,66.99,67.0,19716.0,65.561,65.5806,65.5024,65.5121,19716.0
2017-04-20 12:50:00,67.0,67.1,66.99,67.1,45037.0,65.5121,65.6099,65.5024,65.6099,45037.0
2017-04-20 13:00:00,67.1,67.13,67.05,67.05,16417.0,65.6099,65.6393,65.561,65.561,16417.0
2017-04-20 13:10:00,67.05,67.1,67.04,67.08,34055.0,65.561,65.6099,65.5513,65.5904,34055.0
2017-04-20 13:20:00,67.11,67.12,67.03,67.07,22505.0,65.6197,65.6295,65.5415,65.5806,22505.0
2017-04-20 13:30:00,67.08,67.09,66.98,67.0,44305.0,65.5904,65.6001,65.4926,65.5121,44305.0
2017-04-20 13:40:00,67.0,67.08,66.97,67.07,26224.0,65.5121,65.5904,65.4828,65.5806,26224.0
2017-04-20 13:50:00,67.07,67.11,67.05,67.11,29407.0,65.5806,65.6197,65.561,65.6197,29407.0
2017-04-20 14:00:00,67.11,67.11,67.06,67.06,24636.0,65.6197,65.6197,65.5708,65.5708,24636.0
2017-04-20 14:10:00,67.07,67.11,67.03,67.1,27472.0,65.5806,65.6197,65.5415,65.6099,27472.0
2017-04-20 14:20:00,67.11,67.12,67.05,67.1,24946.0,65.6197,65.6295,65.561,65.6099,24946.0
2017-04-20 14:30:00,67.1,67.16,67.09,67.11,34958.0,65.6099,65.6686,65.6001,65.6197,34958.0
2017-04-20 14:40:00,67.12,67.14,67.03,67.07,16382.0,65.6295,65.649,65.5415,65.5806,16382.0
2017-04-20 14:50:00,67.07,67.08,67.03,67.05,23900.0,65.5806,65.5904,65.5415,65.561,23900.0
2017-04-20 15:00:00,67.06,67.06,66.98,66.98,27668.0,65.5708,65.5708,65.4926,65.4926,27668.0
2017-04-20 15:10:00,66.98,67.1,66.97,67.06,26387.0,65.4926,65.6099,65.4828,65.5708,26387.0
2017-04-20 15:20:00,67.06,67.07,66.99,67.03,35287.0,65.5708,65.5806,65.5024,65.5415,35287.0
2017-04-20 15:30:00,67.03,67.16,67.02,67.16,60744.0,65.5415,65.6686,65.5317,65.6686,60744.0
2017-04-20 15:40:00,67.16,67.25,67.1,67.25,102556.0,65.6686,65.7566,65.6099,65.7566,102556.0
2017-04-20 15:50:00,67.24,67.25,67.15,67.15,139269.0,65.7468,65.7566,65.6588,65.6588,139269.0
2017-04-21 09:30:00,66.97,67.46,66.94,67.46,171765.0,65.4828,65.9619,65.4535,65.9619,171765.0
2017-04-21 09:40:00,67.46,67.49,67.39,67.44,29459.0,65.9619,65.9913,65.8935,65.9424,29459.0
2017-04-21 09:50:00,67.45,67.51,67.42,67.46,15254.0,65.9521,66.0108,65.9228,65.9619,15254.0
2017-04-21 10:00:00,67.47,67.53,67.45,67.52,66094.0,65.9717,66.0304,65.9521,66.0206,66094.0
2017-04-21 10:10:00,67.51,67.56,67.44,67.44,15936.0,66.0108,66.0597,65.9424,65.9424,15936.0
2017-04-21 10:20:00,67.42,67.45,67.4,67.4,20269.0,65.9228,65.9521,65.9033,65.9033,20269.0
2017-04-21 10:30:00,67.4,67.48,67.36,67.48,40243.0,65.9033,65.9815,65.8641,65.9815,40243.0
2017-04-21 10:40:00,67.47,67.55,67.45,67.45,37307.0,65.9717,66.0499,65.9521,65.9521,37307.0
2017-04-21 10:50:00,67.46,67.52,67.42,67.46,92360.0,65.9619,66.0206,65.9228,65.9619,92360.0
2017-04-21 11:00:00,67.46,67.58,67.46,67.58,54589.0,65.9619,66.0793,65.9619,66.0793,54589.0
2017-04-21 11:10:00,67.57,67.58,67.44,67.46,20434.0,66.0695,66.0793,65.9424,65.9619,20434.0
2017-04-21 11:20:00,67.47,67.61,67.47,67.6,21811.0,65.9717,66.1086,65.9717,66.0988,21811.0
2017-04-21 11:30:00,67.61,67.62,67.54,67.58,10909.0,66.1086,66.1184,66.0402,66.0793,10909.0
2017-04-21 11:40:00,67.59,67.59,67.49,67.51,21690.0,66.089,66.089,65.9913,66.0108,21690.0
2017-04-21 11:50:00,67.52,67.53,67.47,67.48,12601.0,66.0206,66.0304,65.9717,65.9815,12601.0
2017-04-21 12:00:00,67.48,67.49,67.45,67.46,15669.0,65.9815,65.9913,65.9521,65.9619,15669.0
2017-04-21 12:10:00,67.46,67.49,67.43,67.49,10193.0,65.9619,65.9913,65.9326,65.9913,10193.0
2017-04-21 12:20:00,67.48,67.48,67.37,67.38,17123.0,65.9815,65.9815,65.8739,65.8837,17123.0
2017-04-21 12:30:00,67.39,67.4,67.27,67.35,101949.0,65.8935,65.9033,65.7761,65.8544,101949.0
2017-04-21 12:40:00,67.36,67.4,67.32,67.38,76284.0,65.8641,65.9033,65.825,65.8837,76284.0
2017-04-21 12:50:00,67.37,67.38,67.33,67.36,29682.0,65.8739,65.8837,65.8348,65.8641,29682.0
2017-04-21 13:00:00,67.36,67.36,67.29,67.29,33999.0,65.8641,65.8641,65.7957,65.7957,33999.0
2017-04-21 13:10:00,67.3,67.3,67.21,67.21,27243.0,65.8055,65.8055,65.7175,65.7175,27243.0
2017-04-21 13:20:00,67.21,67.25,67.18,67.2,35210.0,65.7175,65.7566,65.6881,65.7077,35210.0
2017-04-21 13:30:00,67.19,67.21,67.16,67.18,71761.0,65.6979,65.7175,65.6686,65.6881,71761.0
2017-04-21 13:40:00,67.17,67.22,67.17,67.2,28488.0,65.6784,65.7273,65.6784,65.7077,28488.0
2017-04-21 13:50:00,67.19,67.34,67.19,67.32,22444.0,65.6979,65.8446,65.6979,65.825,22444.0
2017-04-21 14:00:00,67.31,67.32,67.26,67.28,17627.0,65.8153,65.825,65.7664,65.7859,17627.0
2017-04-21 14:10:00,67.28,67.3,67.18,67.19,23442.0,65.7859,65.8055,65.6881,65.6979,23442.0
2017-04-21 14:20:00,67.19,67.23,67.17,67.23,15068.0,65.6979,65.737,65.6784,65.737,15068.0
2017-04-21 14:30:00,67.23,67.27,67.22,67.22,17397.0,65.737,65.7761,65.7273,65.7273,17397.0
2017-04-21 14:40:00,67.23,67.29,67.22,67.27,92962.0,65.737,65.7957,65.7273,65.7761,92962.0
2017-04-21 14:50:00,67.28,67.29,67.2,67.21,30308.0,65.7859,65.7957,65.7077,65.7175,30308.0
2017-04-21 15:00:00,67.21,67.26,67.17,67.21,28814.0,65.7175,65.7664,65.6784,65.7175,28814.0
2017-04-21 15:10:00,67.21,67.26,67.16,67.24,23488.0,65.7175,65.7664,65.6686,65.7468,23488.0
2017-04-21 15:20:00,67.23,67.28,67.21,67.26,28607.0,65.737,65.7859,65.7175,65.7664,28607.0
2017-04-21 15:30:00,67.26,67.35,67.24,67.35,69385.0,65.7664,65.8544,65.7468,65.8544,69385.0
2017-04-21 15:40:00,67.35,67.43,67.35,67.37,125449.0,65.8544,65.9326,65.8544,65.8739,125449.0
2017-04-21 15:50:00,67.37,67.41,67.32,67.33,197810.0,65.8739,65.913,65.825,65.8348,197810.0
2017-04-24 09:30:00,67.2,67.67,67.19,67.28,85128.0,65.7077,66.1673,65.6979,65.7859,85128.0
2017-04-24 09:40:00,67.28,67.33,67.18,67.23,41134.0,65.7859,65.8348,65.6881,65.737,41134.0
2017-04-24 09:50:00,67.24,67.25,67.07,67.08,33044.0,65.7468,65.7566,65.5806,65.5904,33044.0
2017-04-24 10:00:00,67.08,67.42,67.07,67.4,58222.0,65.5904,65.9228,65.5806,65.9033,58222.0
2017-04-24 10:10:00,67.4,67.41,67.32,67.34,27484.0,65.9033,65.913,65.825,65.8446,27484.0
2017-04-24 10:20:00,67.35,67.44,67.35,67.37,38279.0,65.8544,65.9424,65.8544,65.8739,38279.0
2017-04-24 10:30:00,67.38,67.43,67.36,67.41,67766.0,65.8837,65.9326,65.8641,65.913,67766.0
2017-04-24 10:40:00,67.4,67.41,67.31,67.33,22603.0,65.9033,65.913,65.8153,65.8348,22603.0
2017-04-24 10:50:00,67.33,67.42,67.32,67.39,20696.0,65.8348,65.9228,65.825,65.8935,20696.0
2017-04-24 11:00:00,67.39,67.51,67.37,67.49,28727.0,65.8935,66.0108,65.8739,65.9913,28727.0
2017-04-24 11:10:00,67.5,67.52,67.46,67.5,24937.0,66.001,66.0206,65.9619,66.001,24937.0
2017-04-24 11:20:00,67.49,67.58,67.47,67.56,25659.0,65.9913,66.0793,65.9717,66.0597,25659.0
2017-04-24 11:30:00,67.56,67.6,67.54,67.57,20219.0,66.0597,66.0988,66.0402,66.0695,20219.0
2017-04-24 11:40:00,67.57,67.58,67.43,67.45,38107.0,66.0695,66.0793,65.9326,65.9521,38107.0
2017-04-24 11:50:00,67.45,67.46,67.31,67.34,25860.0,65.9521,65.9619,65.8153,65.8446,25860.0
2017-04-24 12:00:00,67.35,67.36,67.31,67.33,16579.0,65.8544,65.8641,65.8153,65.8348,16579.0
2017-04-24 12:10:00,67.33,67.4,67.32,67.35,19778.0,65.8348,65.9033,65.825,65.8544,19778.0
2017-04-24 12:20:00,67.36,67.37,67.33,67.34,17317.0,65.8641,65.8739,65.8348,65.8446,17317.0
2017-04-24 12:30:00,67.34,67.38,67.32,67.38,21577.0,65.8446,65.8837,65.825,65.8837,21577.0
2017-04-24 12:40:00,67.38,67.39,67.35,67.37,21845.0,65.8837,65.8935,65.8544,65.8739,21845.0
2017-04-24 12:50:00,67.37,67.39,67.31,67.32,23173.0,65.8739,65.8935,65.8153,65.825,23173.0
2017-04-24 13:00:00,67.32,67.44,67.31,67.43,19609.0,65.825,65.9424,65.8153,65.9326,19609.0
2017-04-24 13:10:00,67.42,67.51,67.42,67.5,29863.0,65.9228,66.0108,65.9228,66.001,29863.0
2017-04-24 13:20:00,67.49,67.53,67.48,67.49,38519.0,65.9913,66.0304,65.9815,65.9913,38519.0
2017-04-24 13:30:00,67.51,67.54,67.49,67.52,79081.0,66.0108,66.0402,65.9913,66.0206,79081.0
2017-04-24 13:40:00,67.49,67.57,67.49,67.56,50411.0,65.9913,66.0695,65.9913,66.0597,50411.0
2017-04-24 13:50:00,67.56,67.61,67.55,67.59,24295.0,66.0597,66.1086,66.0499,66.089,24295.0
2017-04-24 14:00:00,67.59,67.59,67.53,67.58,17332.0,66.089,66.089,66.0304,66.0793,17332.0
2017-04-24 14:10:00,67.58,67.61,67.52,67.6,30364.0,66.0793,66.1086,66.0206,66.0988,30364.0
2017-04-24 14:20:00,67.61,67.62,67.53,67.55,17643.0,66.1086,66.1184,66.0304,66.0499,17643.0
2017-04-24 14:30:00,67.55,67.61,67.55,67.59,25708.0,66.0499,66.1086,66.0499,66.089,25708.0
2017-04-24 14:40:00,67.58,67.62,67.57,67.62,28752.0,66.0793,66.1184,66.0695,66.1184,28752.0
2017-04-24 14:50:00,67.62,67.7,67.6,67.7,50417.0,66.1184,66.1966,66.0988,66.1966,50417.0
2017-04-24 15:00:00,67.7,67.83,67.7,67.82,63177.0,66.1966,66.3237,66.1966,66.3139,63177.0
2017-04-24 15:10:00,67.82,67.83,67.76,67.77,39381.0,66.3139,66.3237,66.2553,66.265,39381.0
2017-04-24 15:20:00,67.76,67.78,67.72,67.73,33406.0,66.2553,66.2748,66.2162,66.2259,33406.0
2017-04-24 15:30:00,67.72,67.77,67.69,67.77,57188.0,66.2162,66.265,66.1868,66.265,57188.0
2017-04-24 15:40:00,67.77,67.82,67.74,67.75,107743.0,66.265,66.3139,66.2357,66.2455,107743.0
2017-04-24 15:50:00,67.75,67.79,67.69,67.78,257326.0,66.2455,66.2846,66.1868,66.2748,257326.0
2017-04-25 09:30:00,67.52,67.71,67.44,67.69,45779.0,66.0206,66.2064,65.9424,66.1868,45779.0
2017-04-25 09:40:00,67.72,67.75,67.64,67.71,22562.0,66.2162,66.2455,66.1379,66.2064,22562.0
2017-04-25 09:50:00,67.72,67.81,67.66,67.67,17777.0,66.2162,66.3042,66.1575,66.1673,17777.0
2017-04-25 10:00:00,67.67,67.75,67.62,67.75,17543.0,66.1673,66.2455,66.1184,66.2455,17543.0
2017-04-25 10:10:00,67.73,67.78,67.65,67.67,19045.0,66.2259,66.2748,66.1477,66.1673,19045.0
2017-04-25 10:20:00,67.67,67.67,67.57,67.63,19883.0,66.1673,66.1673,66.0695,66.1282,19883.0
2017-04-25 10:30:00,67.63,67.66,67.59,67.66,20185.0,66.1282,66.1575,66.089,66.1575,20185.0
2017-04-25 10:40:00,67.66,67.69,67.64,67.68,18733.0,66.1575,66.1868,66.1379,66.177,18733.0
2017-04-25 10:50:00,67.68,67.69,67.56,67.56,15433.0,66.177,66.1868,66.0597,66.0597,15433.0
2017-04-25 11:00:00,67.53,67.53,67.3,67.46,55326.0,66.0304,66.0304,65.8055,65.9619,55326.0
2017-04-25 11:10:00,67.45,67.48,67.37,67.45,18974.0,65.9521,65.9815,65.8739,65.9521,18974.0
2017-04-25 11:20:00,67.45,67.51,67.43,67.5,17000.0,65.9521,66.0108,65.9326,66.001,17000.0
2017-04-25 11:30:00,67.49,67.54,67.48,67.51,18747.0,65.9913,66.0402,65.9815,66.0108,18747.0
2017-04-25 11:40:00,67.52,67.59,67.52,67.55,25590.0,66.0206,66.089,66.0206,66.0499,25590.0
2017-04-25 11:50:00,67.56,67.6,67.52,67.56,27200.0,66.0597,66.0988,66.0206,66.0597,27200.0
2017-04-25 12:00:00,67.56,67.59,67.52,67.54,21348.0,66.0597,66.089,66.0206,66.0402,21348.0
2017-04-25 12:10:00,67.53,67.58,67.5,67.53,18780.0,66.0304,66.0793,66.001,66.0304,18780.0
2017-04-25 12:20:00,67.53,67.54,67.49,67.49,18493.0,66.0304,66.0402,65.9913,65.9913,18493.0
2017-04-25 12:30:00,67.51,67.55,67.49,67.51,21111.0,66.0108,66.0499,65.9913,66.0108,21111.0
2017-04-25 12:40:00,67.53,67.54,67.45,67.47,11752.0,66.0304,66.0402,65.9521,65.9717,11752.0
2017-04-25 12:50:00,67.47,67.48,67.43,67.45,12891.0,65.9717,65.9815,65.9326,65.9521,12891.0
2017-04-25 13:00:00,67.43,67.48,67.42,67.45,22805.0,65.9326,65.9815,65.9228,65.9521,22805.0
2017-04-25 13:10:00,67.45,67.48,67.44,67.48,17997.0,65.9521,65.9815,65.9424,65.9815,17997.0
2017-04-25 13:20:00,67.49,67.5,67.46,67.49,24600.0,65.9913,66.001,65.9619,65.9913,24600.0
2017-04-25 13:30:00,67.48,67.52,67.45,67.45,27492.0,65.9815,66.0206,65.9521,65.9521,27492.0
2017-04-25 13:40:00,67.45,67.48,67.42,67.43,28793.0,65.9521,65.9815,65.9228,65.9326,28793.0
2017-04-25 13:50:00,67.44,67.46,67.43,67.43,16132.0,65.9424,65.9619,65.9326,65.9326,16132.0
2017-04-25 14:00:00,67.44,67.46,67.41,67.45,27899.0,65.9424,65.9619,65.913,65.9521,27899.0
2017-04-25 14:10:00,67.46,67.48,67.4,67.42,46382.0,65.9619,65.9815,65.9033,65.9228,46382.0
2017-04-25 14:20:00,67.42,67.44,67.39,67.41,21067.0,65.9228,65.9424,65.8935,65.913,21067.0
2017-04-25 14:30:00,67.41,67.52,67.41,67.51,21541.0,65.913,66.0206,65.913,66.0108,21541.0
2017-04-25 14:40:00,67.5,67.55,67.49,67.53,24968.0,66.001,66.0499,65.9913,66.0304,24968.0
2017-04-25 14:50:00,67.53,67.53,67.47,67.47,30571.0,66.0304,66.0304,65.9717,65.9717,30571.0
2017-04-25 15:00:00,67.48,67.59,67.45,67.57,58483.0,65.9815,66.089,65.9521,66.0695,58483.0
2017-04-25 15:10:00,67.56,67.7,67.56,67.7,54022.0,66.0597,66.1966,66.0597,66.1966,54022.0
2017-04-25 15:20:00,67.7,67.73,67.69,67.71,99496.0,66.1966,66.2259,66.1868,66.2064,99496.0
2017-04-25 15:30:00,67.72,67.74,67.7,67.74,122948.0,66.2162,66.2357,66.1966,66.2357,122948.0
2017-04-25 15:40:00,67.74,67.74,67.61,67.63,96033.0,66.2357,66.2357,66.1086,66.1282,96033.0
2017-04-25 15:50:00,67.62,67.7,67.62,67.67,218817.0,66.1184,66.1966,66.1184,66.1673,218817.0
2017-04-26 09:30:00,67.49,67.53,67.35,67.46,58990.0,65.9913,66.0304,65.8544,65.9619,58990.0
2017-04-26 09:40:00,67.47,67.5,67.35,67.36,32146.0,65.9717,66.001,65.8544,65.8641,32146.0
2017-04-26 09:50:00,67.35,67.35,67.13,67.13,100897.0,65.8544,65.8544,65.6393,65.6393,100897.0
2017-04-26 10:00:00,67.13,67.32,67.11,67.28,53876.0,65.6393,65.825,65.6197,65.7859,53876.0
2017-04-26 10:10:00,67.28,67.33,67.27,67.32,20225.0,65.7859,65.8348,65.7761,65.825,20225.0
2017-04-26 10:20:00,67.32,67.44,67.31,67.44,21953.0,65.825,65.9424,65.8153,65.9424,21953.0
2017-04-26 10:30:00,67.44,67.46,67.41,67.42,49648.0,65.9424,65.9619,65.913,65.9228,49648.0
2017-04-26 10:40:00,67.41,67.41,67.33,67.35,20144.0,65.913,65.913,65.8348,65.8544,20144.0
2017-04-26 10:50:00,67.35,67.4,67.33,67.34,26592.0,65.8544,65.9033,65.8348,65.8446,26592.0
2017-04-26 11:00:00,67.34,67.45,67.34,67.43,29952.0,65.8446,65.9521,65.8446,65.9326,29952.0
2017-04-26 11:10:00,67.44,67.63,67.43,67.58,51438.0,65.9424,66.1282,65.9326,66.0793,51438.0
2017-04-26 11:20:00,67.58,67.67,67.57,67.67,20103.0,66.0793,66.1673,66.0695,66.1673,20103.0
2017-04-26 11:30:00,67.68,67.68,67.61,67.66,26921.0,66.177,66.177,66.1086,66.1575,26921.0
2017-04-26 11:40:00,67.66,67.66,67.57,67.57,21237.0,66.1575,66.1575,66.0695,66.0695,21237.0
2017-04-26 11:50:00,67.58,67.59,67.48,67.48,15177.0,66.0793,66.089,65.9815,65.9815,15177.0
2017-04-26 12:00:00,67.49,67.5,67.39,67.5,16343.0,65.9913,66.001,65.8935,66.001,16343.0
2017-04-26 12:10:00,67.52,67.52,67.48,67.5,10500.0,66.0206,66.0206,65.9815,66.001,10500.0
2017-04-26 12:20:00,67.5,67.51,67.41,67.41,23534.0,66.001,66.0108,65.913,65.913,23534.0
2017-04-26 12:30:00,67.41,67.41,67.27,67.27,22992.0,65.913,65.913,65.7761,65.7761,22992.0
2017-04-26 12:40:00,67.27,67.35,67.26,67.29,31593.0,65.7761,65.8544,65.7664,65.7957,31593.0
2017-04-26 12:50:00,67.3,67.46,67.28,67.46,29120.0,65.8055,65.9619,65.7859,65.9619,29120.0
2017-04-26 13:00:00,67.46,67.47,67.4,67.42,21969.0,65.9619,65.9717,65.9033,65.9228,21969.0
2017-04-26 13:10:00,67.42,67.44,67.38,67.39,22773.0,65.9228,65.9424,65.8837,65.8935,22773.0
2017-04-26 13:20:00,67.39,67.43,67.36,67.36,31194.0,65.8935,65.9326,65.8641,65.8641,31194.0
2017-04-26 13:30:00,67.35,67.38,67.29,67.38,40923.0,65.8544,65.8837,65.7957,65.8837,40923.0
2017-04-26 13:40:00,67.39,67.44,67.32,67.33,31377.0,65.8935,65.9424,65.825,65.8348,31377.0
2017-04-26 13:50:00,67.34,67.38,67.32,67.32,23163.0,65.8446,65.8837,65.825,65.825,23163.0
2017-04-26 14:00:00,67.33,67.36,67.29,67.34,33165.0,65.8348,65.8641,65.7957,65.8446,33165.0
2017-04-26 14:10:00,67.35,67.37,67.31,67.34,31927.0,65.8544,65.8739,65.8153,65.8446,31927.0
2017-04-26 14:20:00,67.33,67.39,67.3,67.34,29991.0,65.8348,65.8935,65.8055,65.8446,29991.0
2017-04-26 14:30:00,67.35,67.36,67.31,67.34,35303.0,65.8544,65.8641,65.8153,65.8446,35303.0
2017-04-26 14:40:00,67.34,67.38,67.33,67.38,29441.0,65.8446,65.8837,65.8348,65.8837,29441.0
2017-04-26 14:50:00,67.38,67.46,67.37,67.4,35911.0,65.8837,65.9619,65.8739,65.9033,35911.0
2017-04-26 15:00:00,67.4,67.45,67.37,67.38,42533.0,65.9033,65.9521,65.8739,65.8837,42533.0
2017-04-26 15:10:00,67.37,67.38,67.29,67.31,59865.0,65.8739,65.8837,65.7957,65.8153,59865.0
2017-04-26 15:20:00,67.31,67.33,67.23,67.25,61466.0,65.8153,65.8348,65.737,65.7566,61466.0
2017-04-26 15:30:00,67.26,67.27,67.09,67.1,91438.0,65.7664,65.7761,65.6001,65.6099,91438.0
2017-04-26 15:40:00,67.11,67.16,67.04,67.04,111455.0,65.6197,65.6686,65.5513,65.5513,111455.0
2017-04-26 15:50:00,67.05,67.09,67.0,67.0,379708.0,65.561,65.6001,65.5121,65.5121,379708.0
2017-04-27 09:30:00,67.09,67.37,66.96,67.22,51336.0,65.6001,65.8739,65.473,65.7273,51336.0
2017-04-27 09:40:00,67.2,67.39,67.18,67.33,40927.0,65.7077,65.8935,65.6881,65.8348,40927.0
2017-04-27 09:50:00,67.28,67.46,67.27,67.39,31091.0,65.7859,65.9619,65.7761,65.8935,31091.0
2017-04-27 10:00:00,67.4,67.51,67.37,67.4,33492.0,65.9033,66.0108,65.8739,65.9033,33492.0
2017-04-27 10:10:00,67.4,67.57,67.4,67.53,30649.0,65.9033,66.0695,65.9033,66.0304,30649.0
2017-04-27 10:20:00,67.53,67.68,67.49,67.66,25534.0,66.0304,66.177,65.9913,66.1575,25534.0
2017-04-27 10:30:00,67.68,67.7,67.57,67.57,28488.0,66.177,66.1966,66.0695,66.0695,28488.0
2017-04-27 10:40:00,67.57,67.66,67.55,67.64,46441.0,66.0695,66.1575,66.0499,66.1379,46441.0
2017-04-27 10:50:00,67.65,67.67,67.47,67.47,35463.0,66.1477,66.1673,65.9717,65.9717,35463.0
2017-04-27 11:00:00,67.45,67.5,67.38,67.39,32877.0,65.9521,66.001,65.8837,65.8935,32877.0
2017-04-27 11:10:00,67.39,67.44,67.3,67.31,30700.0,65.8935,65.9424,65.8055,65.8153,30700.0
2017-04-27 11:20:00,67.31,67.31,67.18,67.23,46785.0,65.8153,65.8153,65.6881,65.737,46785.0
2017-04-27 11:30:00,67.23,67.25,67.2,67.21,39029.0,65.737,65.7566,65.7077,65.7175,39029.0
2017-04-27 11:40:00,67.22,67.34,67.17,67.31,31823.0,65.7273,65.8446,65.6784,65.8153,31823.0
2017-04-27 11:50:00,67.31,67.33,67.19,67.19,28891.0,65.8153,65.8348,65.6979,65.6979,28891.0
2017-04-27 12:00:00,67.19,67.38,67.19,67.38,67100.0,65.6979,65.8837,65.6979,65.8837,67100.0
2017-04-27 12:10:00,67.35,67.44,67.33,67.44,19283.0,65.8544,65.9424,65.8348,65.9424,19283.0
2017-04-27 12:20:00,67.43,67.51,67.4,67.51,29706.0,65.9326,66.0108,65.9033,66.0108,29706.0
2017-04-27 12:30:00,67.5,67.56,67.5,67.55,34146.0,66.001,66.0597,66.001,66.0499,34146.0
2017-04-27 12:40:00,67.55,67.6,67.53,67.54,16583.0,66.0499,66.0988,66.0304,66.0402,16583.0
2017-04-27 12:50:00,67.54,67.62,67.48,67.62,31286.0,66.0402,66.1184,65.9815,66.1184,31286.0
2017-04-27 13:00:00,67.62,67.64,67.59,67.61,23811.0,66.1184,66.1379,66.089,66.1086,23811.0
2017-04-27 13:10:00,67.61,67.62,67.54,67.6,19505.0,66.1086,66.1184,66.0402,66.0988,19505.0
2017-04-27 13:20:00,67.6,67.6,67.54,67.55,17701.0,66.0988,66.0988,66.0402,66.0499,17701.0
2017-04-27 13:30:00,67.55,67.61,67.55,67.59,16786.0,66.0499,66.1086,66.0499,66.089,16786.0
2017-04-27 13:40:00,67.59,67.59,67.55,67.55,15127.0,66.089,66.089,66.0499,66.0499,15127.0
2017-04-27 13:50:00,67.57,67.58,67.54,67.56,16284.0,66.0695,66.0793,66.0402,66.0597,16284.0
2017-04-27 14:00:00,67.56,67.59,67.55,67.59,24758.0,66.0597,66.089,66.0499,66.089,24758.0
2017-04-27 14:10:00,67.59,67.59,67.48,67.48,42111.0,66.089,66.089,65.9815,65.9815,42111.0
2017-04-27 14:20:00,67.48,67.51,67.47,67.51,29414.0,65.9815,66.0108,65.9717,66.0108,29414.0
2017-04-27 14:30:00,67.51,67.52,67.45,67.48,40020.0,66.0108,66.0206,65.9521,65.9815,40020.0
2017-04-27 14:40:00,67.48,67.5,67.45,67.49,31339.0,65.9815,66.001,65.9521,65.9913,31339.0
2017-04-27 14:50:00,67.48,67.49,67.36,67.36,26916.0,65.9815,65.9913,65.8641,65.8641,26916.0
2017-04-27 15:00:00,67.36,67.36,67.28,67.31,64052.0,65.8641,65.8641,65.7859,65.8153,64052.0
2017-04-27 15:10:00,67.31,67.36,67.25,67.3,43062.0,65.8153,65.8641,65.7566,65.8055,43062.0
2017-04-27 15:20:00,67.3,67.31,67.23,67.25,56534.0,65.8055,65.8153,65.737,65.7566,56534.0
2017-04-27 15:30:00,67.25,67.3,67.17,67.2,88055.0,65.7566,65.8055,65.6784,65.7077,88055.0
2017-04-27 15:40:00,67.2,67.26,67.18,67.24,89944.0,65.7077,65.7664,65.6881,65.7468,89944.0
2017-04-27 15:50:00,67.23,67.29,67.2,67.29,170974.0,65.737,65.7957,65.7077,65.7957,170974.0
2017-04-28 09:30:00,67.26,67.3,67.11,67.23,50176.0,65.7664,65.8055,65.6197,65.737,50176.0
2017-04-28 09:40:00,67.2,67.23,67.02,67.09,31917.0,65.7077,65.737,65.5317,65.6001,31917.0
2017-04-28 09:50:00,67.09,67.15,67.05,67.13,35359.0,65.6001,65.6588,65.561,65.6393,35359.0
2017-04-28 10:00:00,67.15,67.15,66.98,66.99,44198.0,65.6588,65.6588,65.4926,65.5024,44198.0
2017-04-28 10:10:00,67.0,67.11,66.98,67.09,48781.0,65.5121,65.6197,65.4926,65.6001,48781.0
2017-04-28 10:20:00,67.09,67.12,67.01,67.04,58227.0,65.6001,65.6295,65.5219,65.5513,58227.0
2017-04-28 10:30:00,67.05,67.16,67.05,67.14,32761.0,65.561,65.6686,65.561,65.649,32761.0
2017-04-28 10:40:00,67.15,67.18,67.12,67.17,25730.0,65.6588,65.6881,65.6295,65.6784,25730.0
2017-04-28 10:50:00,67.17,67.17,67.1,67.11,34293.0,65.6784,65.6784,65.6099,65.6197,34293.0
2017-04-28 11:00:00,67.1,67.18,67.08,67.12,31598.0,65.6099,65.6881,65.5904,65.6295,31598.0
2017-04-28 11:10:00,67.12,67.13,67.03,67.06,36471.0,65.6295,65.6393,65.5415,65.5708,36471.0
2017-04-28 11:20:00,67.06,67.13,67.05,67.1,29874.0,65.5708,65.6393,65.561,65.6099,29874.0
2017-04-28 11:30:00,67.09,67.09,67.03,67.04,17160.0,65.6001,65.6001,65.5415,65.5513,17160.0
2017-04-28 11:40:00,67.05,67.13,67.04,67.1,27007.0,65.561,65.6393,65.5513,65.6099,27007.0
2017-04-28 11:50:00,67.11,67.18,67.11,67.17,22197.0,65.6197,65.6881,65.6197,65.6784,22197.0
2017-04-28 12:00:00,67.17,67.17,67.14,67.14,11209.0,65.6784,65.6784,65.649,65.649,11209.0
2017-04-28 12:10:00,67.13,67.15,67.09,67.1,23130.0,65.6393,65.6588,65.6001,65.6099,23130.0
2017-04-28 12:20:00,67.09,67.16,67.09,67.13,49227.0,65.6001,65.6686,65.6001,65.6393,49227.0
2017-04-28 12:30:00,67.13,67.13,67.05,67.08,17645.0,65.6393,65.6393,65.561,65.5904,17645.0
2017-04-28 12:40:00,67.07,67.08,67.05,67.05,15656.0,65.5806,65.5904,65.561,65.561,15656.0
2017-04-28 12:50:00,67.04,67.04,67.0,67.0,20899.0,65.5513,65.5513,65.5121,65.5121,20899.0
2017-04-28 13:00:00,67.0,67.01,66.97,66.97,19718.0,65.5121,65.5219,65.4828,65.4828,19718.0
2017-04-28 13:10:00,66.96,66.98,66.92,66.92,29192.0,65.473,65.4926,65.4339,65.4339,29192.0
2017-04-28 13:20:00,66.93,66.95,66.91,66.92,66003.0,65.4437,65.4633,65.4241,65.4339,66003.0
2017-04-28 13:30:00,66.92,66.92,66.81,66.82,35768.0,65.4339,65.4339,65.3264,65.3361,35768.0
2017-04-28 13:40:00,66.83,66.84,66.77,66.77,31537.0,65.3459,65.3557,65.2873,65.2873,31537.0
2017-04-28 13:50:00,66.76,66.77,66.71,66.73,19312.0,65.2775,65.2873,65.2286,65.2481,19312.0
2017-04-28 14:00:00,66.73,66.75,66.69,66.73,34917.0,65.2481,65.2677,65.209,65.2481,34917.0
2017-04-28 14:10:00,66.73,66.73,66.63,66.63,60488.0,65.2481,65.2481,65.1504,65.1504,60488.0
2017-04-28 14:20:00,66.64,66.7,66.6,66.7,44005.0,65.1601,65.2188,65.121,65.2188,44005.0
2017-04-28 14:30:00,66.7,66.72,66.67,66.71,284288.0,65.2188,65.2384,65.1895,65.2286,284288.0
2017-04-28 14:40:00,66.72,66.87,66.71,66.84,83673.0,65.2384,65.385,65.2286,65.3557,83673.0
2017-04-28 14:50:00,66.84,66.85,66.8,66.82,50563.0,65.3557,65.3655,65.3166,65.3361,50563.0
2017-04-28 15:00:00,66.81,66.88,66.77,66.88,66572.0,65.3264,65.3948,65.2873,65.3948,66572.0
2017-04-28 15:10:00,66.89,66.96,66.88,66.95,85364.0,65.4046,65.473,65.3948,65.4633,85364.0
2017-04-28 15:20:00,66.94,67.05,66.94,67.02,73208.0,65.4535,65.561,65.4535,65.5317,73208.0
2017-04-28 15:30:00,67.02,67.05,66.97,67.0,99848.0,65.5317,65.561,65.4828,65.5121,99848.0
2017-04-28 15:40:00,67.0,67.0,66.86,66.89,117093.0,65.5121,65.5121,65.3753,65.4046,117093.0
2017-04-28 15:50:00,66.89,67.07,66.88,67.06,422457.0,65.4046,65.5806,65.3948,65.5708,422457.0
2017-05-01 09:30:00,67.08,67.08,66.61,66.72,75999.0,65.5904,65.5904,65.1308,65.2384,75999.0
2017-05-01 09:40:00,66.72,66.77,66.38,66.39,98774.0,65.2384,65.2873,64.9059,64.9157,98774.0
2017-05-01 09:50:00,66.41,66.41,66.2,66.26,77772.0,64.9352,64.9352,64.7299,64.7886,77772.0
2017-05-01 10:00:00,66.24,66.36,66.23,66.3,43759.0,64.769,64.8864,64.7592,64.8277,43759.0
2017-05-01 10:10:00,66.3,66.43,66.27,66.43,72564.0,64.8277,64.9548,64.7984,64.9548,72564.0
2017-05-01 10:20:00,66.44,66.55,66.43,66.44,41051.0,64.9646,65.0721,64.9548,64.9646,41051.0
2017-05-01 10:30:00,66.44,66.45,66.31,66.42,66546.0,64.9646,64.9744,64.8375,64.945,66546.0
2017-05-01 10:40:00,66.45,66.53,66.41,66.52,62006.0,64.9744,65.0526,64.9352,65.0428,62006.0
2017-05-01 10:50:00,66.52,66.57,66.41,66.52,36553.0,65.0428,65.0917,64.9352,65.0428,36553.0
2017-05-01 11:00:00,66.52,66.58,66.49,66.55,21735.0,65.0428,65.1015,65.0135,65.0721,21735.0
2017-05-01 11:10:00,66.54,66.65,66.54,66.65,49920.0,65.0624,65.1699,65.0624,65.1699,49920.0
2017-05-01 11:20:00,66.64,66.64,66.52,66.61,14398.0,65.1601,65.1601,65.0428,65.1308,14398.0
2017-05-01 11:30:00,66.61,66.62,66.52,66.52,10972.0,65.1308,65.1406,65.0428,65.0428,10972.0
2017-05-01 11:40:00,66.53,66.58,66.47,66.51,16147.0,65.0526,65.1015,64.9939,65.033,16147.0
2017-05-01 11:50:00,66.5,66.52,66.46,66.5,18535.0,65.0232,65.0428,64.9841,65.0232,18535.0
2017-05-01 12:00:00,66.5,66.56,66.48,66.52,21822.0,65.0232,65.0819,65.0037,65.0428,21822.0
2017-05-01 12:10:00,66.5,66.58,66.49,66.49,22646.0,65.0232,65.1015,65.0135,65.0135,22646.0
2017-05-01 12:20:00,66.5,66.53,66.47,66.5,77680.0,65.0232,65.0526,64.9939,65.0232,77680.0
2017-05-01 12:30:00,66.5,66.51,66.42,66.45,30833.0,65.0232,65.033,64.945,64.9744,30833.0
2017-05-01 12:40:00,66.45,66.48,66.41,66.42,36041.0,64.9744,65.0037,64.9352,64.945,36041.0
2017-05-01 12:50:00,66.43,66.47,66.32,66.35,80938.0,64.9548,64.9939,64.8472,64.8766,80938.0
2017-05-01 13:00:00,66.35,66.35,66.27,66.28,30195.0,64.8766,64.8766,64.7984,64.8081,30195.0
2017-05-01 13:10:00,66.28,66.31,66.25,66.26,23495.0,64.8081,64.8375,64.7788,64.7886,23495.0
2017-05-01 13:20:00,66.27,66.3,66.19,66.19,26640.0,64.7984,64.8277,64.7201,64.7201,26640.0
2017-05-01 13:30:00,66.19,66.27,66.16,66.24,26481.0,64.7201,64.7984,64.6908,64.769,26481.0
2017-05-01 13:40:00,66.25,66.34,66.25,66.3,27367.0,64.7788,64.8668,64.7788,64.8277,27367.0
2017-05-01 13:50:00,66.31,66.4,66.3,66.35,28427.0,64.8375,64.9255,64.8277,64.8766,28427.0
2017-05-01 14:00:00,66.35,66.43,66.35,66.42,49442.0,64.8766,64.9548,64.8766,64.945,49442.0
2017-05-01 14:10:00,66.42,66.5,66.4,66.42,55673.0,64.945,65.0232,64.9255,64.945,55673.0
2017-05-01 14:20:00,66.42,66.43,66.32,66.35,53777.0,64.945,64.9548,64.8472,64.8766,53777.0
2017-05-01 14:30:00,66.35,66.45,66.34,66.38,47190.0,64.8766,64.9744,64.8668,64.9059,47190.0
2017-05-01 14:40:00,66.38,66.45,66.33,66.42,51024.0,64.9059,64.9744,64.857,64.945,51024.0
2017-05-01 14:50:00,66.42,66.45,66.39,66.42,72353.0,64.945,64.9744,64.9157,64.945,72353.0
2017-05-01 15:00:00,66.42,66.45,66.39,66.42,59341.0,64.945,64.9744,64.9157,64.945,59341.0
2017-05-01 15:10:00,66.43,66.56,66.43,66.51,67667.0,64.9548,65.0819,64.9548,65.033,67667.0
2017-05-01 15:20:00,66.5,66.53,66.46,66.5,50287.0,65.0232,65.0526,64.9841,65.0232,50287.0
2017-05-01 15:30:00,66.5,66.62,66.45,66.6,92828.0,65.0232,65.1406,64.9744,65.121,92828.0
2017-05-01 15:40:00,66.59,66.62,66.51,66.52,125747.0,65.1112,65.1406,65.033,65.0428,125747.0
2017-05-01 15:50:00,66.51,66.56,66.46,66.47,248823.0,65.033,65.0819,64.9841,64.9939,248823.0
2017-05-02 09:30:00,66.78,67.37,66.51,66.52,68461.0,65.297,65.8739,65.033,65.0428,68461.0
2017-05-02 09:40:00,66.55,66.62,66.14,66.28,177866.0,65.0721,65.1406,64.6712,64.8081,177866.0
2017-05-02 09:50:00,66.28,66.38,66.14,66.22,75452.0,64.8081,64.9059,64.6712,64.7495,75452.0
2017-05-02 10:00:00,66.18,66.39,66.17,66.32,38546.0,64.7104,64.9157,64.7006,64.8472,38546.0
2017-05-02 10:10:00,66.33,66.48,66.29,66.41,38181.0,64.857,65.0037,64.8179,64.9352,38181.0
2017-05-02 10:20:00,66.41,66.47,66.32,66.35,19025.0,64.9352,64.9939,64.8472,64.8766,19025.0
2017-05-02 10:30:00,66.34,66.35,66.18,66.19,28706.0,64.8668,64.8766,64.7104,64.7201,28706.0
2017-05-02 10:40:00,66.19,66.31,66.17,66.23,72263.0,64.7201,64.8375,64.7006,64.7592,72263.0
2017-05-02 10:50:00,66.22,66.26,66.16,66.23,22701.0,64.7495,64.7886,64.6908,64.7592,22701.0
2017-05-02 11:00:00,66.22,66.35,66.22,66.31,27437.0,64.7495,64.8766,64.7495,64.8375,27437.0
2017-05-02 11:10:00,66.3,66.37,66.26,66.28,40318.0,64.8277,64.8961,64.7886,64.8081,40318.0
2017-05-02 11:20:00,66.28,66.3,66.18,66.2,86166.0,64.8081,64.8277,64.7104,64.7299,86166.0
2017-05-02 11:30:00,66.2,66.41,66.2,66.39,45230.0,64.7299,64.9352,64.7299,64.9157,45230.0
2017-05-02 11:40:00,66.38,66.5,66.35,66.48,23169.0,64.9059,65.0232,64.8766,65.0037,23169.0
2017-05-02 11:50:00,66.49,66.55,66.42,66.49,53337.0,65.0135,65.0721,64.945,65.0135,53337.0
2017-05-02 12:00:00,66.49,66.62,66.48,66.59,29487.0,65.0135,65.1406,65.0037,65.1112,29487.0
2017-05-02 12:10:00,66.58,66.58,66.4,66.42,40851.0,65.1015,65.1015,64.9255,64.945,40851.0
2017-05-02 12:20:00,66.42,66.48,66.41,66.45,31980.0,64.945,65.0037,64.9352,64.9744,31980.0
2017-05-02 12:30:00,66.45,66.45,66.34,66.42,43572.0,64.9744,64.9744,64.8668,64.945,43572.0
2017-05-02 12:40:00,66.42,66.48,66.34,66.35,40237.0,64.945,65.0037,64.8668,64.8766,40237.0
2017-05-02 12:50:00,66.36,66.52,66.35,66.49,28016.0,64.8864,65.0428,64.8766,65.0135,28016.0
2017-05-02 13:00:00,66.49,66.62,66.48,66.59,30643.0,65.0135,65.1406,65.0037,65.1112,30643.0
2017-05-02 13:10:00,66.6,66.72,66.58,66.69,80697.0,65.121,65.2384,65.1015,65.209,80697.0
2017-05-02 13:20:00,66.68,66.75,66.64,66.67,67846.0,65.1992,65.2677,65.1601,65.1895,67846.0
2017-05-02 13:30:00,66.67,66.74,66.66,66.71,32179.0,65.1895,65.2579,65.1797,65.2286,32179.0
2017-05-02 13:40:00,66.7,66.76,66.68,66.72,121531.0,65.2188,65.2775,65.1992,65.2384,121531.0
2017-05-02 13:50:00,66.72,66.75,66.66,66.7,41241.0,65.2384,65.2677,65.1797,65.2188,41241.0
2017-05-02 14:00:00,66.7,66.82,66.7,66.78,31539.0,65.2188,65.3361,65.2188,65.297,31539.0
2017-05-02 14:10:00,66.78,66.86,66.72,66.73,56344.0,65.297,65.3753,65.2384,65.2481,56344.0
2017-05-02 14:20:00,66.72,66.77,66.68,66.68,26999.0,65.2384,65.2873,65.1992,65.1992,26999.0
2017-05-02 14:30:00,66.68,66.74,66.63,66.74,53315.0,65.1992,65.2579,65.1504,65.2579,53315.0
2017-05-02 14:40:00,66.74,66.83,66.73,66.8,48892.0,65.2579,65.3459,65.2481,65.3166,48892.0
2017-05-02 14:50:00,66.8,66.88,66.77,66.85,68486.0,65.3166,65.3948,65.2873,65.3655,68486.0
2017-05-02 15:00:00,66.84,66.85,66.77,66.85,86513.0,65.3557,65.3655,65.2873,65.3655,86513.0
2017-05-02 15:10:00,66.84,66.89,66.77,66.85,60442.0,65.3557,65.4046,65.2873,65.3655,60442.0
2017-05-02 15:20:00,66.85,66.89,66.82,66.83,49769.0,65.3655,65.4046,65.3361,65.3459,49769.0
2017-05-02 15:30:00,66.83,66.83,66.71,66.75,101011.0,65.3459,65.3459,65.2286,65.2677,101011.0
2017-05-02 15:40:00,66.75,66.79,66.67,66.67,84158.0,65.2677,65.3068,65.1895,65.1895,84158.0
2017-05-02 15:50:00,66.67,66.83,66.66,66.81,267019.0,65.1895,65.3459,65.1797,65.3264,267019.0
2017-05-03 09:30:00,66.73,66.94,66.61,66.78,74200.0,65.2481,65.4535,65.1308,65.297,74200.0
2017-05-03 09:40:00,66.77,66.81,66.55,66.64,61258.0,65.2873,65.3264,65.0721,65.1601,61258.0
2017-05-03 09:50:00,66.63,66.8,66.62,66.78,32720.0,65.1504,65.3166,65.1406,65.297,32720.0
2017-05-03 10:00:00,66.78,66.78,66.68,66.73,35936.0,65.297,65.297,65.1992,65.2481,35936.0
2017-05-03 10:10:00,66.73,66.86,66.73,66.82,34251.0,65.2481,65.3753,65.2481,65.3361,34251.0
2017-05-03 10:20:00,66.82,66.82,66.74,66.75,21564.0,65.3361,65.3361,65.2579,65.2677,21564.0
2017-05-03 10:30:00,66.75,66.88,66.74,66.81,29059.0,65.2677,65.3948,65.2579,65.3264,29059.0
2017-05-03 10:40:00,66.82,66.83,66.73,66.79,58916.0,65.3361,65.3459,65.2481,65.3068,58916.0
2017-05-03 10:50:00,66.8,66.81,66.74,66.79,79945.0,65.3166,65.3264,65.2579,65.3068,79945.0
2017-05-03 11:00:00,66.78,66.85,66.77,66.84,63414.0,65.297,65.3655,65.2873,65.3557,63414.0
2017-05-03 11:10:00,66.84,66.91,66.81,66.9,35067.0,65.3557,65.4241,65.3264,65.4144,35067.0
2017-05-03 11:20:00,66.9,66.92,66.88,66.91,20048.0,65.4144,65.4339,65.3948,65.4241,20048.0
2017-05-03 11:30:00,66.9,66.99,66.9,66.92,31322.0,65.4144,65.5024,65.4144,65.4339,31322.0
2017-05-03 11:40:00,66.92,66.99,66.91,66.98,24484.0,65.4339,65.5024,65.4241,65.4926,24484.0
2017-05-03 11:50:00,66.98,67.18,66.97,67.14,44697.0,65.4926,65.6881,65.4828,65.649,44697.0
2017-05-03 12:00:00,67.13,67.15,67.08,67.15,25906.0,65.6393,65.6588,65.5904,65.6588,25906.0
2017-05-03 12:10:00,67.16,67.18,67.13,67.17,20316.0,65.6686,65.6881,65.6393,65.6784,20316.0
2017-05-03 12:20:00,67.18,67.21,67.16,67.2,32975.0,65.6881,65.7175,65.6686,65.7077,32975.0
2017-05-03 12:30:00,67.2,67.2,67.16,67.16,43005.0,65.7077,65.7077,65.6686,65.6686,43005.0
2017-05-03 12:40:00,67.17,67.19,67.15,67.17,38946.0,65.6784,65.6979,65.6588,65.6784,38946.0
2017-05-03 12:50:00,67.16,67.18,67.13,67.14,19041.0,65.6686,65.6881,65.6393,65.649,19041.0
2017-05-03 13:00:00,67.13,67.18,67.12,67.14,21188.0,65.6393,65.6881,65.6295,65.649,21188.0
2017-05-03 13:10:00,67.14,67.16,67.11,67.11,15642.0,65.649,65.6686,65.6197,65.6197,15642.0
2017-05-03 13:20:00,67.11,67.11,67.04,67.04,16639.0,65.6197,65.6197,65.5513,65.5513,16639.0
2017-05-03 13:30:00,67.03,67.03,66.97,66.97,19174.0,65.5415,65.5415,65.4828,65.4828,19174.0
2017-05-03 13:40:00,66.97,67.03,66.97,67.0,16804.0,65.4828,65.5415,65.4828,65.5121,16804.0
2017-05-03 13:50:00,67.0,67.07,67.0,67.04,28964.0,65.5121,65.5806,65.5121,65.5513,28964.0
2017-05-03 14:00:00,67.03,67.23,66.83,66.99,57805.0,65.5415,65.737,65.3459,65.5024,57805.0
2017-05-03 14:10:00,66.98,66.98,66.86,66.86,48829.0,65.4926,65.4926,65.3753,65.3753,48829.0
2017-05-03 14:20:00,66.86,66.87,66.72,66.76,38178.0,65.3753,65.385,65.2384,65.2775,38178.0
2017-05-03 14:30:00,66.76,66.79,66.72,66.79,40367.0,65.2775,65.3068,65.2384,65.3068,40367.0
2017-05-03 14:40:00,66.79,66.84,66.77,66.84,99794.0,65.3068,65.3557,65.2873,65.3557,99794.0
2017-05-03 14:50:00,66.84,66.86,66.8,66.85,32816.0,65.3557,65.3753,65.3166,65.3655,32816.0
2017-05-03 15:00:00,66.84,66.94,66.83,66.89,78309.0,65.3557,65.4535,65.3459,65.4046,78309.0
2017-05-03 15:10:00,66.89,66.9,66.71,66.72,60881.0,65.4046,65.4144,65.2286,65.2384,60881.0
2017-05-03 15:20:00,66.72,66.75,66.63,66.66,59291.0,65.2384,65.2677,65.1504,65.1797,59291.0
2017-05-03 15:30:00,66.65,66.72,66.64,66.72,104364.0,65.1699,65.2384,65.1601,65.2384,104364.0
2017-05-03 15:40:00,66.72,66.76,66.67,66.72,134752.0,65.2384,65.2775,65.1895,65.2384,134752.0
2017-05-03 15:50:00,66.72,66.82,66.7,66.76,273678.0,65.2384,65.3361,65.2188,65.2775,273678.0
2017-05-04 09:30:00,66.71,66.87,66.61,66.81,23116.0,65.2286,65.385,65.1308,65.3264,23116.0
2017-05-04 09:40:00,66.81,66.91,66.71,66.79,20116.0,65.3264,65.4241,65.2286,65.3068,20116.0
2017-05-04 09:50:00,66.79,66.87,66.77,66.8,15416.0,65.3068,65.385,65.2873,65.3166,15416.0
2017-05-04 10:00:00,66.83,66.85,66.75,66.75,21038.0,65.3459,65.3655,65.2677,65.2677,21038.0
2017-05-04 10:10:00,66.74,66.75,66.59,66.61,59862.0,65.2579,65.2677,65.1112,65.1308,59862.0
2017-05-04 10:20:00,66.62,66.67,66.52,66.56,27199.0,65.1406,65.1895,65.0428,65.0819,27199.0
2017-05-04 10:30:00,66.56,66.65,66.54,66.63,52971.0,65.0819,65.1699,65.0624,65.1504,52971.0
2017-05-04 10:40:00,66.62,66.82,66.61,66.81,28032.0,65.1406,65.3361,65.1308,65.3264,28032.0
2017-05-04 10:50:00,66.8,66.8,66.7,66.76,14118.0,65.3166,65.3166,65.2188,65.2775,14118.0
2017-05-04 11:00:00,66.76,66.77,66.68,66.75,14567.0,65.2775,65.2873,65.1992,65.2677,14567.0
2017-05-04 11:10:00,66.76,66.83,66.75,66.77,15844.0,65.2775,65.3459,65.2677,65.2873,15844.0
2017-05-04 11:20:00,66.77,66.81,66.77,66.8,22144.0,65.2873,65.3264,65.2873,65.3166,22144.0
2017-05-04 11:30:00,66.79,66.86,66.76,66.83,46759.0,65.3068,65.3753,65.2775,65.3459,46759.0
2017-05-04 11:40:00,66.83,66.9,66.81,66.89,22613.0,65.3459,65.4144,65.3264,65.4046,22613.0
2017-05-04 11:50:00,66.9,66.94,66.88,66.91,24281.0,65.4144,65.4535,65.3948,65.4241,24281.0
2017-05-04 12:00:00,66.9,66.93,66.86,66.88,23279.0,65.4144,65.4437,65.3753,65.3948,23279.0
2017-05-04 12:10:00,66.89,66.89,66.83,66.87,34468.0,65.4046,65.4046,65.3459,65.385,34468.0
2017-05-04 12:20:00,66.88,66.96,66.87,66.89,49655.0,65.3948,65.473,65.385,65.4046,49655.0
2017-05-04 12:30:00,66.89,66.96,66.88,66.91,23472.0,65.4046,65.473,65.3948,65.4241,23472.0
2017-05-04 12:40:00,66.92,66.92,66.74,66.77,64575.0,65.4339,65.4339,65.2579,65.2873,64575.0
2017-05-04 12:50:00,66.78,66.78,66.65,66.68,33469.0,65.297,65.297,65.1699,65.1992,33469.0
2017-05-04 13:00:00,66.68,66.71,66.67,66.71,11900.0,65.1992,65.2286,65.1895,65.2286,11900.0
2017-05-04 13:10:00,66.71,66.73,66.69,66.7,17103.0,65.2286,65.2481,65.209,65.2188,17103.0
2017-05-04 13:20:00,66.7,66.72,66.64,66.7,18802.0,65.2188,65.2384,65.1601,65.2188,18802.0
2017-05-04 13:30:00,66.69,66.73,66.67,66.72,25815.0,65.209,65.2481,65.1895,65.2384,25815.0
2017-05-04 13:40:00,66.73,66.83,66.68,66.8,28593.0,65.2481,65.3459,65.1992,65.3166,28593.0
2017-05-04 13:50:00,66.8,66.81,66.73,66.76,24639.0,65.3166,65.3264,65.2481,65.2775,24639.0
2017-05-04 14:00:00,66.77,66.89,66.76,66.86,25792.0,65.2873,65.4046,65.2775,65.3753,25792.0
2017-05-04 14:10:00,66.85,66.85,66.74,66.76,44175.0,65.3655,65.3655,65.2579,65.2775,44175.0
2017-05-04 14:20:00,66.76,66.87,66.71,66.83,17497.0,65.2775,65.385,65.2286,65.3459,17497.0
2017-05-04 14:30:00,66.84,66.97,66.83,66.92,26822.0,65.3557,65.4828,65.3459,65.4339,26822.0
2017-05-04 14:40:00,66.92,67.0,66.92,67.0,21585.0,65.4339,65.5121,65.4339,65.5121,21585.0
2017-05-04 14:50:00,67.0,67.0,66.89,66.9,26072.0,65.5121,65.5121,65.4046,65.4144,26072.0
2017-05-04 15:00:00,66.89,66.93,66.87,66.9,24800.0,65.4046,65.4437,65.385,65.4144,24800.0
2017-05-04 15:10:00,66.9,66.98,66.86,66.98,36363.0,65.4144,65.4926,65.3753,65.4926,36363.0
2017-05-04 15:20:00,66.98,67.03,66.95,66.98,34279.0,65.4926,65.5415,65.4633,65.4926,34279.0
2017-05-04 15:30:00,66.98,66.98,66.8,66.82,92499.0,65.4926,65.4926,65.3166,65.3361,92499.0
2017-05-04 15:40:00,66.82,66.88,66.79,66.86,114694.0,65.3361,65.3948,65.3068,65.3753,114694.0
2017-05-04 15:50:00,66.86,67.02,66.84,66.97,203505.0,65.3753,65.5317,65.3557,65.4828,203505.0
2017-05-05 09:30:00,67.19,67.3,67.08,67.26,51364.0,65.6979,65.8055,65.5904,65.7664,51364.0
2017-05-05 09:40:00,67.29,67.3,67.19,67.2,23420.0,65.7957,65.8055,65.6979,65.7077,23420.0
2017-05-05 09:50:00,67.21,67.24,67.15,67.19,23647.0,65.7175,65.7468,65.6588,65.6979,23647.0
2017-05-05 10:00:00,67.2,67.32,67.17,67.32,40812.0,65.7077,65.825,65.6784,65.825,40812.0
2017-05-05 10:10:00,67.3,67.36,67.24,67.25,28394.0,65.8055,65.8641,65.7468,65.7566,28394.0
2017-05-05 10:20:00,67.24,67.36,67.24,67.34,20699.0,65.7468,65.8641,65.7468,65.8446,20699.0
2017-05-05 10:30:00,67.33,67.37,67.25,67.27,19931.0,65.8348,65.8739,65.7566,65.7761,19931.0
2017-05-05 10:40:00,67.28,67.35,67.26,67.32,23826.0,65.7859,65.8544,65.7664,65.825,23826.0
2017-05-05 10:50:00,67.31,67.31,67.22,67.22,20181.0,65.8153,65.8153,65.7273,65.7273,20181.0
2017-05-05 11:00:00,67.23,67.24,67.13,67.13,22392.0,65.737,65.7468,65.6393,65.6393,22392.0
2017-05-05 11:10:00,67.16,67.17,67.11,67.14,43947.0,65.6686,65.6784,65.6197,65.649,43947.0
2017-05-05 11:20:00,67.14,67.15,67.04,67.05,72500.0,65.649,65.6588,65.5513,65.561,72500.0
2017-05-05 11:30:00,67.06,67.07,66.97,66.98,38727.0,65.5708,65.5806,65.4828,65.4926,38727.0
2017-05-05 11:40:00,66.98,66.98,66.89,66.9,37443.0,65.4926,65.4926,65.4046,65.4144,37443.0
2017-05-05 11:50:00,66.89,66.92,66.84,66.92,44764.0,65.4046,65.4339,65.3557,65.4339,44764.0
2017-05-05 12:00:00,66.92,66.95,66.89,66.92,42835.0,65.4339,65.4633,65.4046,65.4339,42835.0
2017-05-05 12:10:00,66.91,66.93,66.86,66.91,30409.0,65.4241,65.4437,65.3753,65.4241,30409.0
2017-05-05 12:20:00,66.92,66.94,66.88,66.94,35648.0,65.4339,65.4535,65.3948,65.4535,35648.0
2017-05-05 12:30:00,66.94,67.04,66.92,67.01,21697.0,65.4535,65.5513,65.4339,65.5219,21697.0
2017-05-05 12:40:00,67.01,67.06,67.0,67.0,18606.0,65.5219,65.5708,65.5121,65.5121,18606.0
2017-05-05 12:50:00,67.01,67.07,66.97,67.05,30048.0,65.5219,65.5806,65.4828,65.561,30048.0
2017-05-05 13:00:00,67.04,67.04,66.97,66.99,15670.0,65.5513,65.5513,65.4828,65.5024,15670.0
2017-05-05 13:10:00,67.0,67.02,66.97,66.98,17868.0,65.5121,65.5317,65.4828,65.4926,17868.0
2017-05-05 13:20:00,66.98,67.05,66.98,67.05,24530.0,65.4926,65.561,65.4926,65.561,24530.0
2017-05-05 13:30:00,67.05,67.07,67.01,67.01,20399.0,65.561,65.5806,65.5219,65.5219,20399.0
2017-05-05 13:40:00,67.01,67.02,66.97,67.0,19792.0,65.5219,65.5317,65.4828,65.5121,19792.0
2017-05-05 13:50:00,67.0,67.06,66.98,67.06,20423.0,65.5121,65.5708,65.4926,65.5708,20423.0
2017-05-05 14:00:00,67.06,67.13,67.04,67.1,21671.0,65.5708,65.6393,65.5513,65.6099,21671.0
2017-05-05 14:10:00,67.1,67.1,67.03,67.03,26557.0,65.6099,65.6099,65.5415,65.5415,26557.0
2017-05-05 14:20:00,67.04,67.05,67.0,67.02,30290.0,65.5513,65.561,65.5121,65.5317,30290.0
2017-05-05 14:30:00,67.02,67.1,67.02,67.09,31713.0,65.5317,65.6099,65.5317,65.6001,31713.0
2017-05-05 14:40:00,67.09,67.15,67.09,67.15,34107.0,65.6001,65.6588,65.6001,65.6588,34107.0
2017-05-05 14:50:00,67.14,67.15,67.08,67.09,42426.0,65.649,65.6588,65.5904,65.6001,42426.0
2017-05-05 15:00:00,67.09,67.15,67.06,67.14,59963.0,65.6001,65.6588,65.5708,65.649,59963.0
2017-05-05 15:10:00,67.14,67.17,67.11,67.17,62139.0,65.649,65.6784,65.6197,65.6784,62139.0
2017-05-05 15:20:00,67.17,67.19,67.14,67.17,43787.0,65.6784,65.6979,65.649,65.6784,43787.0
2017-05-05 15:30:00,67.17,67.22,67.16,67.17,74681.0,65.6784,65.7273,65.6686,65.6784,74681.0
2017-05-05 15:40:00,67.17,67.19,67.13,67.16,96598.0,65.6784,65.6979,65.6393,65.6686,96598.0
2017-05-05 15:50:00,67.16,67.19,67.11,67.15,211839.0,65.6686,65.6979,65.6197,65.6588,211839.0
2017-05-08 09:30:00,67.27,67.29,67.02,67.19,39930.0,65.7761,65.7957,65.5317,65.6979,39930.0
2017-05-08 09:40:00,67.18,67.28,67.12,67.24,19649.0,65.6881,65.7859,65.6295,65.7468,19649.0
2017-05-08 09:50:00,67.26,67.28,67.15,67.19,18391.0,65.7664,65.7859,65.6588,65.6979,18391.0
2017-05-08 10:00:00,67.19,67.19,67.02,67.05,67182.0,65.6979,65.6979,65.5317,65.561,67182.0
2017-05-08 10:10:00,67.07,67.07,66.89,66.89,13388.0,65.5806,65.5806,65.4046,65.4046,13388.0
2017-05-08 10:20:00,66.91,66.99,66.84,66.94,59290.0,65.4241,65.5024,65.3557,65.4535,59290.0
2017-05-08 10:30:00,66.96,66.98,66.87,66.88,34522.0,65.473,65.4926,65.385,65.3948,34522.0
2017-05-08 10:40:00,66.89,66.91,66.83,66.83,34437.0,65.4046,65.4241,65.3459,65.3459,34437.0
2017-05-08 10:50:00,66.83,66.93,66.83,66.92,20802.0,65.3459,65.4437,65.3459,65.4339,20802.0
2017-05-08 11:00:00,66.93,66.98,66.91,66.94,14829.0,65.4437,65.4926,65.4241,65.4535,14829.0
2017-05-08 11:10:00,66.95,66.95,66.91,66.92,15201.0,65.4633,65.4633,65.4241,65.4339,15201.0
2017-05-08 11:20:00,66.91,67.02,66.9,67.01,19435.0,65.4241,65.5317,65.4144,65.5219,19435.0
2017-05-08 11:30:00,67.01,67.08,67.01,67.08,22519.0,65.5219,65.5904,65.5219,65.5904,22519.0
2017-05-08 11:40:00,67.08,67.16,67.08,67.16,17523.0,65.5904,65.6686,65.5904,65.6686,17523.0
2017-05-08 11:50:00,67.16,67.22,67.16,67.2,16561.0,65.6686,65.7273,65.6686,65.7077,16561.0
2017-05-08 12:00:00,67.2,67.21,67.16,67.19,23740.0,65.7077,65.7175,65.6686,65.6979,23740.0
2017-05-08 12:10:00,67.17,67.18,67.09,67.11,13553.0,65.6784,65.6881,65.6001,65.6197,13553.0
2017-05-08 12:20:00,67.11,67.11,67.06,67.06,10403.0,65.6197,65.6197,65.5708,65.5708,10403.0
2017-05-08 12:30:00,67.07,67.08,67.01,67.07,22357.0,65.5806,65.5904,65.5219,65.5806,22357.0
2017-05-08 12:40:00,67.04,67.13,67.04,67.1,10402.0,65.5513,65.6393,65.5513,65.6099,10402.0
2017-05-08 12:50:00,67.1,67.12,67.09,67.1,12111.0,65.6099,65.6295,65.6001,65.6099,12111.0
2017-05-08 13:00:00,67.09,67.12,67.05,67.1,11517.0,65.6001,65.6295,65.561,65.6099,11517.0
2017-05-08 13:10:00,67.1,67.13,67.07,67.08,15201.0,65.6099,65.6393,65.5806,65.5904,15201.0
2017-05-08 13:20:00,67.09,67.12,67.07,67.07,11278.0,65.6001,65.6295,65.5806,65.5806,11278.0
2017-05-08 13:30:00,67.08,67.08,67.02,67.05,9109.0,65.5904,65.5904,65.5317,65.561,9109.0
2017-05-08 13:40:00,67.04,67.07,66.98,67.01,8276.0,65.5513,65.5806,65.4926,65.5219,8276.0
2017-05-08 13:50:00,67.02,67.04,66.98,67.03,13325.0,65.5317,65.5513,65.4926,65.5415,13325.0
2017-05-08 14:00:00,67.04,67.06,66.99,67.01,15094.0,65.5513,65.5708,65.5024,65.5219,15094.0
2017-05-08 14:10:00,67.0,67.01,66.96,66.97,15125.0,65.5121,65.5219,65.473,65.4828,15125.0
2017-05-08 14:20:00,66.98,67.0,66.96,66.97,9731.0,65.4926,65.5121,65.473,65.4828,9731.0
2017-05-08 14:30:00,66.96,66.99,66.93,66.98,19900.0,65.473,65.5024,65.4437,65.4926,19900.0
2017-05-08 14:40:00,66.97,66.98,66.94,66.97,23686.0,65.4828,65.4926,65.4535,65.4828,23686.0
2017-05-08 14:50:00,66.97,67.0,66.95,66.98,11311.0,65.4828,65.5121,65.4633,65.4926,11311.0
2017-05-08 15:00:00,66.98,67.0,66.94,66.97,23091.0,65.4926,65.5121,65.4535,65.4828,23091.0
2017-05-08 15:10:00,66.98,67.03,66.97,66.99,18889.0,65.4926,65.5415,65.4828,65.5024,18889.0
2017-05-08 15:20:00,67.0,67.01,66.95,66.97,23771.0,65.5121,65.5219,65.4633,65.4828,23771.0
2017-05-08 15:30:00,66.96,67.03,66.95,67.01,52345.0,65.473,65.5415,65.4633,65.5219,52345.0
2017-05-08 15:40:00,67.01,67.05,67.0,67.04,73298.0,65.5219,65.561,65.5121,65.5513,73298.0
2017-05-08 15:50:00,67.03,67.06,66.95,66.96,225785.0,65.5415,65.5708,65.4633,65.473,225785.0
2017-05-09 09:30:00,66.96,67.02,66.82,66.89,34183.0,65.473,65.5317,65.3361,65.4046,34183.0
2017-05-09 09:40:00,66.9,66.91,66.75,66.82,23236.0,65.4144,65.4241,65.2677,65.3361,23236.0
2017-05-09 09:50:00,66.82,66.95,66.77,66.95,73414.0,65.3361,65.4633,65.2873,65.4633,73414.0
2017-05-09 10:00:00,66.95,66.96,66.79,66.87,31800.0,65.4633,65.473,65.3068,65.385,31800.0
2017-05-09 10:10:00,66.86,66.92,66.8,66.89,17616.0,65.3753,65.4339,65.3166,65.4046,17616.0
2017-05-09 10:20:00,66.89,67.02,66.89,67.01,20602.0,65.4046,65.5317,65.4046,65.5219,20602.0
2017-05-09 10:30:00,67.02,67.03,66.89,66.97,28677.0,65.5317,65.5415,65.4046,65.4828,28677.0
2017-05-09 10:40:00,66.97,67.04,66.96,66.99,18891.0,65.4828,65.5513,65.473,65.5024,18891.0
2017-05-09 10:50:00,66.99,67.01,66.96,66.99,21624.0,65.5024,65.5219,65.473,65.5024,21624.0
2017-05-09 11:00:00,66.99,67.07,66.97,67.04,52295.0,65.5024,65.5806,65.4828,65.5513,52295.0
2017-05-09 11:10:00,67.05,67.08,67.02,67.05,26757.0,65.561,65.5904,65.5317,65.561,26757.0
2017-05-09 11:20:00,67.06,67.07,66.99,66.99,21489.0,65.5708,65.5806,65.5024,65.5024,21489.0
2017-05-09 11:30:00,66.99,67.03,66.96,66.96,15334.0,65.5024,65.5415,65.473,65.473,15334.0
2017-05-09 11:40:00,66.98,67.01,66.96,66.97,14506.0,65.4926,65.5219,65.473,65.4828,14506.0
2017-05-09 11:50:00,66.98,67.05,66.98,67.01,15212.0,65.4926,65.561,65.4926,65.5219,15212.0
2017-05-09 12:00:00,67.0,67.0,66.95,66.97,17437.0,65.5121,65.5121,65.4633,65.4828,17437.0
2017-05-09 12:10:00,66.97,66.98,66.87,66.93,59450.0,65.4828,65.4926,65.385,65.4437,59450.0
2017-05-09 12:20:00,66.92,66.96,66.9,66.94,32646.0,65.4339,65.473,65.4144,65.4535,32646.0
2017-05-09 12:30:00,66.93,66.94,66.87,66.92,21949.0,65.4437,65.4535,65.385,65.4339,21949.0
2017-05-09 12:40:00,66.91,66.98,66.9,66.96,49024.0,65.4241,65.4926,65.4144,65.473,49024.0
2017-05-09 12:50:00,66.96,66.98,66.92,66.93,21390.0,65.473,65.4926,65.4339,65.4437,21390.0
2017-05-09 13:00:00,66.93,66.94,66.88,66.88,10813.0,65.4437,65.4535,65.3948,65.3948,10813.0
2017-05-09 13:10:00,66.89,66.91,66.83,66.86,30014.0,65.4046,65.4241,65.3459,65.3753,30014.0
2017-05-09 13:20:00,66.87,66.89,66.79,66.84,26039.0,65.385,65.4046,65.3068,65.3557,26039.0
2017-05-09 13:30:00,66.84,66.85,66.79,66.8,16050.0,65.3557,65.3655,65.3068,65.3166,16050.0
2017-05-09 13:40:00,66.8,66.89,66.79,66.89,38868.0,65.3166,65.4046,65.3068,65.4046,38868.0
2017-05-09 13:50:00,66.89,66.95,66.86,66.93,42121.0,65.4046,65.4633,65.3753,65.4437,42121.0
2017-05-09 14:00:00,66.93,66.95,66.89,66.92,15418.0,65.4437,65.4633,65.4046,65.4339,15418.0
2017-05-09 14:10:00,66.92,66.92,66.8,66.8,34987.0,65.4339,65.4339,65.3166,65.3166,34987.0
2017-05-09 14:20:00,66.8,66.84,66.8,66.82,23674.0,65.3166,65.3557,65.3166,65.3361,23674.0
2017-05-09 14:30:00,66.82,66.83,66.73,66.76,41995.0,65.3361,65.3459,65.2481,65.2775,41995.0
2017-05-09 14:40:00,66.77,66.79,66.71,66.73,31387.0,65.2873,65.3068,65.2286,65.2481,31387.0
2017-05-09 14:50:00,66.73,66.8,66.72,66.78,21144.0,65.2481,65.3166,65.2384,65.297,21144.0
2017-05-09 15:00:00,66.78,66.78,66.68,66.72,18968.0,65.297,65.297,65.1992,65.2384,18968.0
2017-05-09 15:10:00,66.72,66.79,66.71,66.74,28895.0,65.2384,65.3068,65.2286,65.2579,28895.0
2017-05-09 15:20:00,66.75,66.78,66.72,66.76,34836.0,65.2677,65.297,65.2384,65.2775,34836.0
2017-05-09 15:30:00,66.76,66.76,66.69,66.72,60166.0,65.2775,65.2775,65.209,65.2384,60166.0
2017-05-09 15:40:00,66.72,66.74,66.62,66.73,100638.0,65.2384,65.2579,65.1406,65.2481,100638.0
2017-05-09 15:50:00,66.73,66.77,66.66,66.76,133568.0,65.2481,65.2873,65.1797,65.2775,133568.0
2017-05-10 09:30:00,66.83,66.93,66.64,66.78,28072.0,65.3459,65.4437,65.1601,65.297,28072.0
2017-05-10 09:40:00,66.78,66.86,66.74,66.86,7687.0,65.297,65.3753,65.2579,65.3753,7687.0
2017-05-10 09:50:00,66.86,67.02,66.86,66.95,28467.0,65.3753,65.5317,65.3753,65.4633,28467.0
2017-05-10 10:00:00,66.94,67.03,66.89,67.02,15474.0,65.4535,65.5415,65.4046,65.5317,15474.0
2017-05-10 10:10:00,67.03,67.03,66.93,66.96,23967.0,65.5415,65.5415,65.4437,65.473,23967.0
2017-05-10 10:20:00,66.97,67.01,66.95,66.98,16913.0,65.4828,65.5219,65.4633,65.4926,16913.0
2017-05-10 10:30:00,66.98,67.01,66.89,66.89,28138.0,65.4926,65.5219,65.4046,65.4046,28138.0
2017-05-10 10:40:00,66.89,66.9,66.85,66.88,17591.0,65.4046,65.4144,65.3655,65.3948,17591.0
2017-05-10 10:50:00,66.87,66.87,66.76,66.77,33234.0,65.385,65.385,65.2775,65.2873,33234.0
2017-05-10 11:00:00,66.75,66.96,66.75,66.94,44168.0,65.2677,65.473,65.2677,65.4535,44168.0
2017-05-10 11:10:00,66.93,66.95,66.88,66.9,24601.0,65.4437,65.4633,65.3948,65.4144,24601.0
2017-05-10 11:20:00,66.9,67.01,66.89,66.95,32332.0,65.4144,65.5219,65.4046,65.4633,32332.0
2017-05-10 11:30:00,66.94,67.01,66.92,66.94,59126.0,65.4535,65.5219,65.4339,65.4535,59126.0
2017-05-10 11:40:00,66.92,66.96,66.9,66.96,52698.0,65.4339,65.473,65.4144,65.473,52698.0
2017-05-10 11:50:00,66.97,67.05,66.95,67.04,15477.0,65.4828,65.561,65.4633,65.5513,15477.0
2017-05-10 12:00:00,67.04,67.04,66.95,66.97,16594.0,65.5513,65.5513,65.4633,65.4828,16594.0
2017-05-10 12:10:00,66.99,66.99,66.92,66.92,8803.0,65.5024,65.5024,65.4339,65.4339,8803.0
2017-05-10 12:20:00,66.92,67.0,66.91,66.97,27250.0,65.4339,65.5121,65.4241,65.4828,27250.0
2017-05-10 12:30:00,66.98,67.01,66.96,67.01,29797.0,65.4926,65.5219,65.473,65.5219,29797.0
2017-05-10 12:40:00,67.01,67.04,66.99,67.01,14378.0,65.5219,65.5513,65.5024,65.5219,14378.0
2017-05-10 12:50:00,67.01,67.02,66.98,67.01,8580.0,65.5219,65.5317,65.4926,65.5219,8580.0
2017-05-10 13:00:00,67.01,67.04,66.96,66.96,11269.0,65.5219,65.5513,65.473,65.473,11269.0
2017-05-10 13:10:00,66.95,66.98,66.93,66.94,10882.0,65.4633,65.4926,65.4437,65.4535,10882.0
2017-05-10 13:20:00,66.93,66.97,66.89,66.9,12710.0,65.4437,65.4828,65.4046,65.4144,12710.0
2017-05-10 13:30:00,66.89,66.89,66.81,66.86,28949.0,65.4046,65.4046,65.3264,65.3753,28949.0
2017-05-10 13:40:00,66.85,66.89,66.83,66.84,16874.0,65.3655,65.4046,65.3459,65.3557,16874.0
2017-05-10 13:50:00,66.83,66.89,66.83,66.85,13330.0,65.3459,65.4046,65.3459,65.3655,13330.0
2017-05-10 14:00:00,66.84,66.92,66.83,66.86,236217.0,65.3557,65.4339,65.3459,65.3753,236217.0
2017-05-10 14:10:00,66.87,66.87,66.22,66.23,221934.0,65.385,65.385,64.7495,64.7592,221934.0
2017-05-10 14:20:00,66.25,66.31,65.84,65.89,460140.0,64.7788,64.8375,64.3779,64.4268,460140.0
2017-05-10 14:30:00,65.89,66.39,65.89,66.39,195320.0,64.4268,64.9157,64.4268,64.9157,195320.0
2017-05-10 14:40:00,66.39,66.54,66.35,66.39,132514.0,64.9157,65.0624,64.8766,64.9157,132514.0
2017-05-10 14:50:00,66.4,66.4,66.27,66.37,85795.0,64.9255,64.9255,64.7984,64.8961,85795.0
2017-05-10 15:00:00,66.38,66.48,66.35,66.45,54580.0,64.9059,65.0037,64.8766,64.9744,54580.0
2017-05-10 15:10:00,66.45,66.46,66.35,66.43,47622.0,64.9744,64.9841,64.8766,64.9548,47622.0
2017-05-10 15:20:00,66.42,66.44,66.35,66.39,47890.0,64.945,64.9646,64.8766,64.9157,47890.0
2017-05-10 15:30:00,66.39,66.4,66.29,66.31,109392.0,64.9157,64.9255,64.8179,64.8375,109392.0
2017-05-10 15:40:00,66.31,66.43,66.3,66.43,127266.0,64.8375,64.9548,64.8277,64.9548,127266.0
2017-05-10 15:50:00,66.42,66.56,66.42,66.49,221255.0,64.945,65.0819,64.945,65.0135,221255.0
2017-05-11 09:30:00,66.25,66.31,66.0,66.08,109422.0,64.7788,64.8375,64.5343,64.6126,109422.0
2017-05-11 09:40:00,66.08,66.08,65.93,66.0,73651.0,64.6126,64.6126,64.4659,64.5343,73651.0
2017-05-11 09:50:00,66.02,66.02,65.79,65.87,142300.0,64.5539,64.5539,64.329,64.4072,142300.0
2017-05-11 10:00:00,65.87,66.02,65.84,65.96,134520.0,64.4072,64.5539,64.3779,64.4952,134520.0
2017-05-11 10:10:00,65.96,66.03,65.94,66.0,47731.0,64.4952,64.5637,64.4757,64.5343,47731.0
2017-05-11 10:20:00,66.01,66.13,65.9,66.13,118694.0,64.5441,64.6615,64.4366,64.6615,118694.0
2017-05-11 10:30:00,66.14,66.21,66.09,66.1,49698.0,64.6712,64.7397,64.6224,64.6321,49698.0
2017-05-11 10:40:00,66.09,66.09,65.89,65.95,56201.0,64.6224,64.6224,64.4268,64.4855,56201.0
2017-05-11 10:50:00,65.95,66.0,65.9,65.98,34891.0,64.4855,64.5343,64.4366,64.5148,34891.0
2017-05-11 11:00:00,65.99,66.0,65.77,65.77,113475.0,64.5246,64.5343,64.3095,64.3095,113475.0
2017-05-11 11:10:00,65.78,65.82,65.65,65.66,105920.0,64.3192,64.3583,64.1921,64.2019,105920.0
2017-05-11 11:20:00,65.65,65.67,65.56,65.57,54631.0,64.1921,64.2117,64.1041,64.1139,54631.0
2017-05-11 11:30:00,65.56,65.56,65.39,65.45,112602.0,64.1041,64.1041,63.9379,63.9966,112602.0
2017-05-11 11:40:00,65.45,65.46,65.37,65.46,53655.0,63.9966,64.0063,63.9183,64.0063,53655.0
2017-05-11 11:50:00,65.45,65.49,65.38,65.38,68881.0,63.9966,64.0357,63.9281,63.9281,68881.0
2017-05-11 12:00:00,65.39,65.47,65.33,65.47,68313.0,63.9379,64.0161,63.8792,64.0161,68313.0
2017-05-11 12:10:00,65.47,65.55,65.43,65.54,54666.0,64.0161,64.0943,63.977,64.0846,54666.0
2017-05-11 12:20:00,65.54,65.63,65.52,65.61,49861.0,64.0846,64.1726,64.065,64.153,49861.0
2017-05-11 12:30:00,65.59,65.68,65.58,65.65,40447.0,64.1335,64.2215,64.1237,64.1921,40447.0
2017-05-11 12:40:00,65.65,65.66,65.6,65.61,47815.0,64.1921,64.2019,64.1432,64.153,47815.0
2017-05-11 12:50:00,65.62,65.64,65.57,65.62,25933.0,64.1628,64.1823,64.1139,64.1628,25933.0
2017-05-11 13:00:00,65.62,65.75,65.62,65.73,118018.0,64.1628,64.2899,64.1628,64.2703,118018.0
2017-05-11 13:10:00,65.74,65.74,65.69,65.73,25231.0,64.2801,64.2801,64.2312,64.2703,25231.0
2017-05-11 13:20:00,65.73,65.77,65.64,65.66,90360.0,64.2703,64.3095,64.1823,64.2019,90360.0
2017-05-11 13:30:00,65.66,65.7,65.61,65.61,33162.0,64.2019,64.241,64.153,64.153,33162.0
2017-05-11 13:40:00,65.61,65.63,65.56,65.56,39941.0,64.153,64.1726,64.1041,64.1041,39941.0
2017-05-11 13:50:00,65.56,65.59,65.53,65.59,51328.0,64.1041,64.1335,64.0748,64.1335,51328.0
2017-05-11 14:00:00,65.59,65.61,65.56,65.59,44540.0,64.1335,64.153,64.1041,64.1335,44540.0
2017-05-11 14:10:00,65.59,65.63,65.55,65.62,75796.0,64.1335,64.1726,64.0943,64.1628,75796.0
2017-05-11 14:20:00,65.62,65.66,65.59,65.66,73763.0,64.1628,64.2019,64.1335,64.2019,73763.0
2017-05-11 14:30:00,65.66,65.67,65.55,65.6,67302.0,64.2019,64.2117,64.0943,64.1432,67302.0
2017-05-11 14:40:00,65.6,65.75,65.57,65.75,47686.0,64.1432,64.2899,64.1139,64.2899,47686.0
2017-05-11 14:50:00,65.75,65.79,65.68,65.72,70693.0,64.2899,64.329,64.2215,64.2606,70693.0
2017-05-11 15:00:00,65.73,65.97,65.73,65.88,131667.0,64.2703,64.505,64.2703,64.417,131667.0
2017-05-11 15:10:00,65.88,65.95,65.83,65.83,84785.0,64.417,64.4855,64.3681,64.3681,84785.0
2017-05-11 15:20:00,65.83,65.9,65.81,65.85,112454.0,64.3681,64.4366,64.3486,64.3877,112454.0
2017-05-11 15:30:00,65.85,65.97,65.79,65.93,161860.0,64.3877,64.505,64.329,64.4659,161860.0
2017-05-11 15:40:00,65.92,66.02,65.92,65.96,231914.0,64.4561,64.5539,64.4561,64.4952,231914.0
2017-05-11 15:50:00,65.97,66.0,65.85,65.95,534672.0,64.505,64.5343,64.3877,64.4855,534672.0
2017-05-12 09:30:00,66.0,66.16,65.96,66.15,78286.0,64.5343,64.6908,64.4952,64.681,78286.0
2017-05-12 09:40:00,66.13,66.18,66.08,66.14,33881.0,64.6615,64.7104,64.6126,64.6712,33881.0
2017-05-12 09:50:00,66.15,66.26,66.15,66.18,32650.0,64.681,64.7886,64.681,64.7104,32650.0
2017-05-12 10:00:00,66.16,66.24,66.12,66.17,41177.0,64.6908,64.769,64.6517,64.7006,41177.0
2017-05-12 10:10:00,66.18,66.22,66.13,66.21,20260.0,64.7104,64.7495,64.6615,64.7397,20260.0
2017-05-12 10:20:00,66.2,66.24,66.15,66.19,28079.0,64.7299,64.769,64.681,64.7201,28079.0
2017-05-12 10:30:00,66.18,66.28,66.14,66.28,37687.0,64.7104,64.8081,64.6712,64.8081,37687.0
2017-05-12 10:40:00,66.26,66.37,66.23,66.35,24416.0,64.7886,64.8961,64.7592,64.8766,24416.0
2017-05-12 10:50:00,66.35,66.41,66.33,66.36,25166.0,64.8766,64.9352,64.857,64.8864,25166.0
2017-05-12 11:00:00,66.37,66.44,66.31,66.41,33048.0,64.8961,64.9646,64.8375,64.9352,33048.0
2017-05-12 11:10:00,66.41,66.42,66.35,66.39,23385.0,64.9352,64.945,64.8766,64.9157,23385.0
2017-05-12 11:20:00,66.39,66.39,66.3,66.32,24976.0,64.9157,64.9157,64.8277,64.8472,24976.0
2017-05-12 11:30:00,66.32,66.4,66.31,66.39,28901.0,64.8472,64.9255,64.8375,64.9157,28901.0
2017-05-12 11:40:00,66.4,66.44,66.36,66.39,27777.0,64.9255,64.9646,64.8864,64.9157,27777.0
2017-05-12 11:50:00,66.4,66.41,66.29,66.29,36583.0,64.9255,64.9352,64.8179,64.8179,36583.0
2017-05-12 12:00:00,66.29,66.3,66.21,66.25,22670.0,64.8179,64.8277,64.7397,64.7788,22670.0
2017-05-12 12:10:00,66.27,66.3,66.2,66.3,24509.0,64.7984,64.8277,64.7299,64.8277,24509.0
2017-05-12 12:20:00,66.3,66.35,66.28,66.33,22911.0,64.8277,64.8766,64.8081,64.857,22911.0
2017-05-12 12:30:00,66.33,66.34,66.28,66.28,21479.0,64.857,64.8668,64.8081,64.8081,21479.0
2017-05-12 12:40:00,66.29,66.29,66.21,66.27,21492.0,64.8179,64.8179,64.7397,64.7984,21492.0
2017-05-12 12:50:00,66.28,66.28,66.23,66.23,18951.0,64.8081,64.8081,64.7592,64.7592,18951.0
2017-05-12 13:00:00,66.23,66.25,66.16,66.17,20155.0,64.7592,64.7788,64.6908,64.7006,20155.0
2017-05-12 13:10:00,66.17,66.18,66.13,66.17,30185.0,64.7006,64.7104,64.6615,64.7006,30185.0
2017-05-12 13:20:00,66.17,66.18,66.12,66.14,21277.0,64.7006,64.7104,64.6517,64.6712,21277.0
2017-05-12 13:30:00,66.13,66.13,66.09,66.11,21545.0,64.6615,64.6615,64.6224,64.6419,21545.0
2017-05-12 13:40:00,66.11,66.16,66.1,66.14,19577.0,64.6419,64.6908,64.6321,64.6712,19577.0
2017-05-12 13:50:00,66.13,66.16,66.1,66.13,14466.0,64.6615,64.6908,64.6321,64.6615,14466.0
2017-05-12 14:00:00,66.13,66.28,66.1,66.27,36224.0,64.6615,64.8081,64.6321,64.7984,36224.0
2017-05-12 14:10:00,66.26,66.31,66.23,66.28,28497.0,64.7886,64.8375,64.7592,64.8081,28497.0
2017-05-12 14:20:00,66.28,66.29,66.23,66.23,18000.0,64.8081,64.8179,64.7592,64.7592,18000.0
2017-05-12 14:30:00,66.24,66.27,66.22,66.27,104279.0,64.769,64.7984,64.7495,64.7984,104279.0
2017-05-12 14:40:00,66.27,66.35,66.26,66.34,40716.0,64.7984,64.8766,64.7886,64.8668,40716.0
2017-05-12 14:50:00,66.34,66.39,66.34,66.37,123377.0,64.8668,64.9157,64.8668,64.8961,123377.0
2017-05-12 15:00:00,66.37,66.44,66.36,66.43,88928.0,64.8961,64.9646,64.8864,64.9548,88928.0
2017-05-12 15:10:00,66.43,66.46,66.43,66.44,103400.0,64.9548,64.9841,64.9548,64.9646,103400.0
2017-05-12 15:20:00,66.44,66.48,66.34,66.35,50145.0,64.9646,65.0037,64.8668,64.8766,50145.0
2017-05-12 15:30:00,66.34,66.39,66.32,66.36,85494.0,64.8668,64.9157,64.8472,64.8864,85494.0
2017-05-12 15:40:00,66.37,66.4,66.32,66.35,148943.0,64.8961,64.9255,64.8472,64.8766,148943.0
2017-05-12 15:50:00,66.35,66.36,66.28,66.33,206556.0,64.8766,64.8864,64.8081,64.857,206556.0
2017-05-15 09:30:00,66.34,66.37,66.18,66.29,31740.0,64.8668,64.8961,64.7104,64.8179,31740.0
2017-05-15 09:40:00,66.29,66.39,66.22,66.38,25592.0,64.8179,64.9157,64.7495,64.9059,25592.0
2017-05-15 09:50:00,66.38,66.54,66.37,66.52,25848.0,64.9059,65.0624,64.8961,65.0428,25848.0
2017-05-15 10:00:00,66.53,66.55,66.45,66.48,52267.0,65.0526,65.0721,64.9744,65.0037,52267.0
2017-05-15 10:10:00,66.49,66.51,66.43,66.43,40865.0,65.0135,65.033,64.9548,64.9548,40865.0
2017-05-15 10:20:00,66.43,66.45,66.34,66.42,18336.0,64.9548,64.9744,64.8668,64.945,18336.0
2017-05-15 10:30:00,66.43,66.52,66.41,66.48,16386.0,64.9548,65.0428,64.9352,65.0037,16386.0
2017-05-15 10:40:00,66.49,66.52,66.47,66.52,19082.0,65.0135,65.0428,64.9939,65.0428,19082.0
2017-05-15 10:50:00,66.52,66.54,66.4,66.41,26680.0,65.0428,65.0624,64.9255,64.9352,26680.0
2017-05-15 11:00:00,66.42,66.47,66.4,66.45,18618.0,64.945,64.9939,64.9255,64.9744,18618.0
2017-05-15 11:10:00,66.46,66.51,66.45,66.5,30882.0,64.9841,65.033,64.9744,65.0232,30882.0
2017-05-15 11:20:00,66.51,66.57,66.5,66.54,14944.0,65.033,65.0917,65.0232,65.0624,14944.0
2017-05-15 11:30:00,66.54,66.58,66.5,66.56,10700.0,65.0624,65.1015,65.0232,65.0819,10700.0
2017-05-15 11:40:00,66.57,66.59,66.5,66.51,16205.0,65.0917,65.1112,65.0232,65.033,16205.0
2017-05-15 11:50:00,66.53,66.55,66.48,66.52,20964.0,65.0526,65.0721,65.0037,65.0428,20964.0
2017-05-15 12:00:00,66.52,66.57,66.51,66.52,13937.0,65.0428,65.0917,65.033,65.0428,13937.0
2017-05-15 12:10:00,66.51,66.51,66.49,66.5,14630.0,65.033,65.033,65.0135,65.0232,14630.0
2017-05-15 12:20:00,66.5,66.51,66.48,66.49,7653.0,65.0232,65.033,65.0037,65.0135,7653.0
2017-05-15 12:30:00,66.5,66.51,66.44,66.47,11277.0,65.0232,65.033,64.9646,64.9939,11277.0
2017-05-15 12:40:00,66.48,66.48,66.43,66.48,84079.0,65.0037,65.0037,64.9548,65.0037,84079.0
2017-05-15 12:50:00,66.48,66.53,66.47,66.5,17178.0,65.0037,65.0526,64.9939,65.0232,17178.0
2017-05-15 13:00:00,66.49,66.54,66.48,66.53,47152.0,65.0135,65.0624,65.0037,65.0526,47152.0
2017-05-15 13:10:00,66.53,66.59,66.53,66.59,12300.0,65.0526,65.1112,65.0526,65.1112,12300.0
2017-05-15 13:20:00,66.59,66.63,66.58,66.62,10386.0,65.1112,65.1504,65.1015,65.1406,10386.0
2017-05-15 13:30:00,66.63,66.68,66.61,66.67,16674.0,65.1504,65.1992,65.1308,65.1895,16674.0
2017-05-15 13:40:00,66.67,66.71,66.66,66.69,22202.0,65.1895,65.2286,65.1797,65.209,22202.0
2017-05-15 13:50:00,66.69,66.75,66.69,66.73,14480.0,65.209,65.2677,65.209,65.2481,14480.0
2017-05-15 14:00:00,66.73,66.77,66.72,66.76,12289.0,65.2481,65.2873,65.2384,65.2775,12289.0
2017-05-15 14:10:00,66.76,66.78,66.71,66.72,19036.0,65.2775,65.297,65.2286,65.2384,19036.0
2017-05-15 14:20:00,66.73,66.73,66.69,66.69,10758.0,65.2481,65.2481,65.209,65.209,10758.0
2017-05-15 14:30:00,66.69,66.7,66.64,66.64,15919.0,65.209,65.2188,65.1601,65.1601,15919.0
2017-05-15 14:40:00,66.65,66.66,66.6,66.61,54084.0,65.1699,65.1797,65.121,65.1308,54084.0
2017-05-15 14:50:00,66.61,66.64,66.58,66.62,12195.0,65.1308,65.1601,65.1015,65.1406,12195.0
2017-05-15 15:00:00,66.62,66.64,66.55,66.55,36223.0,65.1406,65.1601,65.0721,65.0721,36223.0
2017-05-15 15:10:00,66.55,66.56,66.52,66.53,45127.0,65.0721,65.0819,65.0428,65.0526,45127.0
2017-05-15 15:20:00,66.52,66.53,66.44,66.45,87539.0,65.0428,65.0526,64.9646,64.9744,87539.0
2017-05-15 15:30:00,66.45,66.56,66.44,66.51,54058.0,64.9744,65.0819,64.9646,65.033,54058.0
2017-05-15 15:40:00,66.52,66.55,66.48,66.53,73663.0,65.0428,65.0721,65.0037,65.0526,73663.0
2017-05-15 15:50:00,66.54,66.56,66.46,66.47,163237.0,65.0624,65.0819,64.9841,64.9939,163237.0
2017-05-16 09:30:00,66.55,66.66,66.47,66.47,83840.0,65.0721,65.1797,64.9939,64.9939,83840.0
2017-05-16 09:40:00,66.49,66.49,66.32,66.35,25108.0,65.0135,65.0135,64.8472,64.8766,25108.0
2017-05-16 09:50:00,66.35,66.35,66.25,66.27,26062.0,64.8766,64.8766,64.7788,64.7984,26062.0
2017-05-16 10:00:00,66.26,66.3,66.18,66.2,48016.0,64.7886,64.8277,64.7104,64.7299,48016.0
2017-05-16 10:10:00,66.2,66.28,66.19,66.26,103655.0,64.7299,64.8081,64.7201,64.7886,103655.0
2017-05-16 10:20:00,66.27,66.3,66.17,66.17,43115.0,64.7984,64.8277,64.7006,64.7006,43115.0
2017-05-16 10:30:00,66.17,66.28,66.15,66.25,41998.0,64.7006,64.8081,64.681,64.7788,41998.0
2017-05-16 10:40:00,66.26,66.27,66.07,66.07,34277.0,64.7886,64.7984,64.6028,64.6028,34277.0
2017-05-16 10:50:00,66.07,66.1,66.01,66.01,38071.0,64.6028,64.6321,64.5441,64.5441,38071.0
2017-05-16 11:00:00,66.02,66.03,65.95,65.98,43202.0,64.5539,64.5637,64.4855,64.5148,43202.0
2017-05-16 11:10:00,65.98,65.98,65.92,65.94,32098.0,64.5148,64.5148,64.4561,64.4757,32098.0
2017-05-16 11:20:00,65.94,66.08,65.9,66.03,114801.0,64.4757,64.6126,64.4366,64.5637,114801.0
2017-05-16 11:30:00,66.02,66.02,65.95,65.96,29599.0,64.5539,64.5539,64.4855,64.4952,29599.0
2017-05-16 11:40:00,65.97,66.17,65.94,66.12,75388.0,64.505,64.7006,64.4757,64.6517,75388.0
2017-05-16 11:50:00,66.12,66.12,66.02,66.06,51211.0,64.6517,64.6517,64.5539,64.593,51211.0
2017-05-16 12:00:00,66.08,66.09,66.03,66.09,28129.0,64.6126,64.6224,64.5637,64.6224,28129.0
2017-05-16 12:10:00,66.09,66.1,66.06,66.08,23302.0,64.6224,64.6321,64.593,64.6126,23302.0
2017-05-16 12:20:00,66.08,66.1,65.99,66.0,41424.0,64.6126,64.6321,64.5246,64.5343,41424.0
2017-05-16 12:30:00,65.99,65.99,65.94,65.97,17302.0,64.5246,64.5246,64.4757,64.505,17302.0
2017-05-16 12:40:00,65.99,66.05,65.95,66.04,15294.0,64.5246,64.5832,64.4855,64.5735,15294.0
2017-05-16 12:50:00,66.05,66.1,66.03,66.07,22870.0,64.5832,64.6321,64.5637,64.6028,22870.0
2017-05-16 13:00:00,66.07,66.09,66.03,66.04,24221.0,64.6028,64.6224,64.5637,64.5735,24221.0
2017-05-16 13:10:00,66.05,66.07,65.98,66.0,23848.0,64.5832,64.6028,64.5148,64.5343,23848.0
2017-05-16 13:20:00,66.0,66.0,65.93,65.93,28636.0,64.5343,64.5343,64.4659,64.4659,28636.0
2017-05-16 13:30:00,65.92,65.96,65.88,65.94,57963.0,64.4561,64.4952,64.417,64.4757,57963.0
2017-05-16 13:40:00,65.94,66.02,65.94,66.0,36686.0,64.4757,64.5539,64.4757,64.5343,36686.0
2017-05-16 13:50:00,66.0,66.02,65.93,65.93,29654.0,64.5343,64.5539,64.4659,64.4659,29654.0
2017-05-16 14:00:00,65.94,65.97,65.88,65.89,40735.0,64.4757,64.505,64.417,64.4268,40735.0
2017-05-16 14:10:00,65.89,65.89,65.83,65.84,47420.0,64.4268,64.4268,64.3681,64.3779,47420.0
2017-05-16 14:20:00,65.84,65.88,65.77,65.77,70269.0,64.3779,64.417,64.3095,64.3095,70269.0
2017-05-16 14:30:00,65.76,65.77,65.72,65.72,45113.0,64.2997,64.3095,64.2606,64.2606,45113.0
2017-05-16 14:40:00,65.72,65.82,65.72,65.74,40077.0,64.2606,64.3583,64.2606,64.2801,40077.0
2017-05-16 14:50:00,65.74,65.78,65.68,65.69,46705.0,64.2801,64.3192,64.2215,64.2312,46705.0
2017-05-16 15:00:00,65.68,65.79,65.65,65.77,55644.0,64.2215,64.329,64.1921,64.3095,55644.0
2017-05-16 15:10:00,65.77,65.81,65.75,65.81,59235.0,64.3095,64.3486,64.2899,64.3486,59235.0
2017-05-16 15:20:00,65.81,65.85,65.79,65.79,69984.0,64.3486,64.3877,64.329,64.329,69984.0
2017-05-16 15:30:00,65.79,65.86,65.77,65.77,117821.0,64.329,64.3975,64.3095,64.3095,117821.0
2017-05-16 15:40:00,65.78,65.85,65.68,65.68,242347.0,64.3192,64.3877,64.2215,64.2215,242347.0
2017-05-16 15:50:00,65.68,65.71,65.53,65.56,547214.0,64.2215,64.2508,64.0748,64.1041,547214.0
2017-05-17 09:30:00,65.8,66.08,65.59,65.7,52000.0,64.3388,64.6126,64.1335,64.241,52000.0
2017-05-17 09:40:00,65.69,65.7,65.56,65.57,69159.0,64.2312,64.241,64.1041,64.1139,69159.0
2017-05-17 09:50:00,65.58,65.65,65.42,65.45,47209.0,64.1237,64.1921,63.9672,63.9966,47209.0
2017-05-17 10:00:00,65.44,65.45,65.34,65.38,56800.0,63.9868,63.9966,63.889,63.9281,56800.0
2017-05-17 10:10:00,65.38,65.43,65.34,65.35,135421.0,63.9281,63.977,63.889,63.8988,135421.0
2017-05-17 10:20:00,65.35,65.48,65.34,65.43,146316.0,63.8988,64.0259,63.889,63.977,146316.0
2017-05-17 10:30:00,65.42,65.45,65.34,65.41,66226.0,63.9672,63.9966,63.889,63.9575,66226.0
2017-05-17 10:40:00,65.41,65.53,65.4,65.49,72475.0,63.9575,64.0748,63.9477,64.0357,72475.0
2017-05-17 10:50:00,65.49,65.62,65.43,65.61,57415.0,64.0357,64.1628,63.977,64.153,57415.0
2017-05-17 11:00:00,65.6,65.69,65.58,65.65,117894.0,64.1432,64.2312,64.1237,64.1921,117894.0
2017-05-17 11:10:00,65.65,65.73,65.59,65.67,90909.0,64.1921,64.2703,64.1335,64.2117,90909.0
2017-05-17 11:20:00,65.67,65.76,65.65,65.69,31996.0,64.2117,64.2997,64.1921,64.2312,31996.0
2017-05-17 11:30:00,65.69,65.69,65.58,65.62,35974.0,64.2312,64.2312,64.1237,64.1628,35974.0
2017-05-17 11:40:00,65.62,65.66,65.53,65.56,33235.0,64.1628,64.2019,64.0748,64.1041,33235.0
2017-05-17 11:50:00,65.56,65.56,65.48,65.53,18433.0,64.1041,64.1041,64.0259,64.0748,18433.0
2017-05-17 12:00:00,65.53,65.54,65.49,65.5,148411.0,64.0748,64.0846,64.0357,64.0455,148411.0
2017-05-17 12:10:00,65.5,65.52,65.45,65.5,31408.0,64.0455,64.065,63.9966,64.0455,31408.0
2017-05-17 12:20:00,65.5,65.53,65.4,65.47,52774.0,64.0455,64.0748,63.9477,64.0161,52774.0
2017-05-17 12:30:00,65.48,65.5,65.41,65.43,103625.0,64.0259,64.0455,63.9575,63.977,103625.0
2017-05-17 12:40:00,65.43,65.46,65.28,65.31,57192.0,63.977,64.0063,63.8303,63.8597,57192.0
2017-05-17 12:50:00,65.32,65.34,65.27,65.28,36921.0,63.8695,63.889,63.8206,63.8303,36921.0
2017-05-17 13:00:00,65.28,65.29,65.14,65.25,71088.0,63.8303,63.8401,63.6934,63.801,71088.0
2017-05-17 13:10:00,65.25,65.28,65.2,65.21,35540.0,63.801,63.8303,63.7521,63.7619,35540.0
2017-05-17 13:20:00,65.2,65.35,65.17,65.33,36372.0,63.7521,63.8988,63.7228,63.8792,36372.0
2017-05-17 13:30:00,65.34,65.35,65.25,65.28,42664.0,63.889,63.8988,63.801,63.8303,42664.0
2017-05-17 13:40:00,65.28,65.37,65.25,65.37,43786.0,63.8303,63.9183,63.801,63.9183,43786.0
2017-05-17 13:50:00,65.38,65.4,65.35,65.37,47155.0,63.9281,63.9477,63.8988,63.9183,47155.0
2017-05-17 14:00:00,65.38,65.38,65.34,65.37,78477.0,63.9281,63.9281,63.889,63.9183,78477.0
2017-05-17 14:10:00,65.37,65.57,65.34,65.57,62841.0,63.9183,64.1139,63.889,64.1139,62841.0
2017-05-17 14:20:00,65.56,65.66,65.52,65.58,46825.0,64.1041,64.2019,64.065,64.1237,46825.0
2017-05-17 14:30:00,65.58,65.64,65.55,65.55,50771.0,64.1237,64.1823,64.0943,64.0943,50771.0
2017-05-17 14:40:00,65.56,65.65,65.54,65.63,64419.0,64.1041,64.1921,64.0846,64.1726,64419.0
2017-05-17 14:50:00,65.63,65.68,65.54,65.55,53962.0,64.1726,64.2215,64.0846,64.0943,53962.0
2017-05-17 15:00:00,65.55,65.55,65.46,65.48,67590.0,64.0943,64.0943,64.0063,64.0259,67590.0
2017-05-17 15:10:00,65.48,65.51,65.39,65.47,77119.0,64.0259,64.0552,63.9379,64.0161,77119.0
2017-05-17 15:20:00,65.47,65.5,65.42,65.43,56687.0,64.0161,64.0455,63.9672,63.977,56687.0
2017-05-17 15:30:00,65.42,65.54,65.42,65.51,199878.0,63.9672,64.0846,63.9672,64.0552,199878.0
2017-05-17 15:40:00,65.51,65.58,65.38,65.39,225665.0,64.0552,64.1237,63.9281,63.9379,225665.0
2017-05-17 15:50:00,65.39,65.48,65.31,65.33,381077.0,63.9379,64.0259,63.8597,63.8792,381077.0
2017-05-18 09:30:00,65.57,66.14,65.26,65.26,102123.0,64.1139,64.6712,63.8108,63.8108,102123.0
2017-05-18 09:40:00,65.25,65.39,65.15,65.36,45893.0,63.801,63.9379,63.7032,63.9086,45893.0
2017-05-18 09:50:00,65.35,65.55,65.27,65.54,100298.0,63.8988,64.0943,63.8206,64.0846,100298.0
2017-05-18 10:00:00,65.56,65.77,65.38,65.39,100595.0,64.1041,64.3095,63.9281,63.9379,100595.0
2017-05-18 10:10:00,65.39,65.47,65.37,65.42,42896.0,63.9379,64.0161,63.9183,63.9672,42896.0
2017-05-18 10:20:00,65.43,65.55,65.42,65.51,40190.0,63.977,64.0943,63.9672,64.0552,40190.0
2017-05-18 10:30:00,65.5,65.54,65.3,65.33,174652.0,64.0455,64.0846,63.8499,63.8792,174652.0
2017-05-18 10:40:00,65.34,65.54,65.33,65.5,93575.0,63.889,64.0846,63.8792,64.0455,93575.0
2017-05-18 10:50:00,65.5,65.59,65.45,65.57,32419.0,64.0455,64.1335,63.9966,64.1139,32419.0
2017-05-18 11:00:00,65.56,65.63,65.49,65.52,40428.0,64.1041,64.1726,64.0357,64.065,40428.0
2017-05-18 11:10:00,65.52,65.58,65.46,65.51,43747.0,64.065,64.1237,64.0063,64.0552,43747.0
2017-05-18 11:20:00,65.51,65.6,65.47,65.55,113821.0,64.0552,64.1432,64.0161,64.0943,113821.0
2017-05-18 11:30:00,65.55,65.64,65.5,65.64,77480.0,64.0943,64.1823,64.0455,64.1823,77480.0
2017-05-18 11:40:00,65.64,65.72,65.58,65.6,91912.0,64.1823,64.2606,64.1237,64.1432,91912.0
2017-05-18 11:50:00,65.59,65.68,65.58,65.6,36591.0,64.1335,64.2215,64.1237,64.1432,36591.0
2017-05-18 12:00:00,65.61,65.65,65.56,65.62,27465.0,64.153,64.1921,64.1041,64.1628,27465.0
2017-05-18 12:10:00,65.63,65.64,65.55,65.59,30293.0,64.1726,64.1823,64.0943,64.1335,30293.0
2017-05-18 12:20:00,65.57,65.6,65.51,65.51,18011.0,64.1139,64.1432,64.0552,64.0552,18011.0
2017-05-18 12:30:00,65.51,65.54,65.46,65.52,25735.0,64.0552,64.0846,64.0063,64.065,25735.0
2017-05-18 12:40:00,65.53,65.56,65.49,65.55,16853.0,64.0748,64.1041,64.0357,64.0943,16853.0
2017-05-18 12:50:00,65.55,65.58,65.49,65.55,14410.0,64.0943,64.1237,64.0357,64.0943,14410.0
2017-05-18 13:00:00,65.55,65.55,65.48,65.51,27269.0,64.0943,64.0943,64.0259,64.0552,27269.0
2017-05-18 13:10:00,65.48,65.52,65.41,65.48,59047.0,64.0259,64.065,63.9575,64.0259,59047.0
2017-05-18 13:20:00,65.49,65.52,65.4,65.48,215158.0,64.0357,64.065,63.9477,64.0259,215158.0
2017-05-18 13:30:00,65.48,65.55,65.48,65.49,54359.0,64.0259,64.0943,64.0259,64.0357,54359.0
2017-05-18 13:40:00,65.49,65.53,65.39,65.47,201573.0,64.0357,64.0748,63.9379,64.0161,201573.0
2017-05-18 13:50:00,65.5,65.62,65.5,65.58,44707.0,64.0455,64.1628,64.0455,64.1237,44707.0
2017-05-18 14:00:00,65.59,65.66,65.54,65.62,54508.0,64.1335,64.2019,64.0846,64.1628,54508.0
2017-05-18 14:10:00,65.62,65.65,65.56,65.58,75632.0,64.1628,64.1921,64.1041,64.1237,75632.0
2017-05-18 14:20:00,65.56,65.65,65.55,65.63,38709.0,64.1041,64.1921,64.0943,64.1726,38709.0
2017-05-18 14:30:00,65.63,65.68,65.57,65.59,80683.0,64.1726,64.2215,64.1139,64.1335,80683.0
2017-05-18 14:40:00,65.6,65.66,65.57,65.6,73489.0,64.1432,64.2019,64.1139,64.1432,73489.0
2017-05-18 14:50:00,65.62,65.65,65.58,65.64,30063.0,64.1628,64.1921,64.1237,64.1823,30063.0
2017-05-18 15:00:00,65.63,65.69,65.58,65.65,48662.0,64.1726,64.2312,64.1237,64.1921,48662.0
2017-05-18 15:10:00,65.65,65.7,65.6,65.64,50769.0,64.1921,64.241,64.1432,64.1823,50769.0
2017-05-18 15:20:00,65.63,65.64,65.56,65.58,59683.0,64.1726,64.1823,64.1041,64.1237,59683.0
2017-05-18 15:30:00,65.58,65.64,65.5,65.63,76093.0,64.1237,64.1823,64.0455,64.1726,76093.0
2017-05-18 15:40:00,65.62,65.75,65.59,65.73,110512.0,64.1628,64.2899,64.1335,64.2703,110512.0
2017-05-18 15:50:00,65.72,65.76,65.6,65.63,198300.0,64.2606,64.2997,64.1432,64.1726,198300.0
2017-05-19 09:30:00,65.73,65.75,65.24,65.31,222021.0,64.2703,64.2899,63.7912,63.8597,222021.0
2017-05-19 09:40:00,65.31,65.5,65.31,65.41,20384.0,63.8597,64.0455,63.8597,63.9575,20384.0
2017-05-19 09:50:00,65.43,65.54,65.37,65.45,85511.0,63.977,64.0846,63.9183,63.9966,85511.0
2017-05-19 10:00:00,65.45,65.5,65.39,65.41,92579.0,63.9966,64.0455,63.9379,63.9575,92579.0
2017-05-19 10:10:00,65.4,65.59,65.37,65.52,104858.0,63.9477,64.1335,63.9183,64.065,104858.0
2017-05-19 10:20:00,65.53,65.63,65.49,65.63,77164.0,64.0748,64.1726,64.0357,64.1726,77164.0
2017-05-19 10:30:00,65.62,65.71,65.57,65.68,51607.0,64.1628,64.2508,64.1139,64.2215,51607.0
2017-05-19 10:40:00,65.68,65.86,65.67,65.85,173795.0,64.2215,64.3975,64.2117,64.3877,173795.0
2017-05-19 10:50:00,65.86,65.86,65.78,65.81,46017.0,64.3975,64.3975,64.3192,64.3486,46017.0
2017-05-19 11:00:00,65.81,65.82,65.7,65.7,36723.0,64.3486,64.3583,64.241,64.241,36723.0
2017-05-19 11:10:00,65.7,65.71,65.61,65.65,24525.0,64.241,64.2508,64.153,64.1921,24525.0
2017-05-19 11:20:00,65.64,65.66,65.56,65.57,33363.0,64.1823,64.2019,64.1041,64.1139,33363.0
2017-05-19 11:30:00,65.57,65.6,65.52,65.57,97775.0,64.1139,64.1432,64.065,64.1139,97775.0
2017-05-19 11:40:00,65.59,65.67,65.54,65.65,123761.0,64.1335,64.2117,64.0846,64.1921,123761.0
2017-05-19 11:50:00,65.64,65.65,65.55,65.59,88046.0,64.1823,64.1921,64.0943,64.1335,88046.0
2017-05-19 12:00:00,65.59,65.63,65.49,65.53,130316.0,64.1335,64.1726,64.0357,64.0748,130316.0
2017-05-19 12:10:00,65.55,65.62,65.51,65.53,50025.0,64.0943,64.1628,64.0552,64.0748,50025.0
2017-05-19 12:20:00,65.54,65.55,65.46,65.49,35414.0,64.0846,64.0943,64.0063,64.0357,35414.0
2017-05-19 12:30:00,65.5,65.5,65.4,65.43,46522.0,64.0455,64.0455,63.9477,63.977,46522.0
2017-05-19 12:40:00,65.42,65.51,65.42,65.5,17238.0,63.9672,64.0552,63.9672,64.0455,17238.0
2017-05-19 12:50:00,65.5,65.51,65.47,65.5,19295.0,64.0455,64.0552,64.0161,64.0455,19295.0
2017-05-19 13:00:00,65.5,65.54,65.49,65.51,139175.0,64.0455,64.0846,64.0357,64.0552,139175.0
2017-05-19 13:10:00,65.52,65.52,65.44,65.44,31033.0,64.065,64.065,63.9868,63.9868,31033.0
2017-05-19 13:20:00,65.46,65.53,65.44,65.5,78008.0,64.0063,64.0748,63.9868,64.0455,78008.0
2017-05-19 13:30:00,65.5,65.5,65.35,65.44,95687.0,64.0455,64.0455,63.8988,63.9868,95687.0
2017-05-19 13:40:00,65.43,65.48,65.39,65.42,50996.0,63.977,64.0259,63.9379,63.9672,50996.0
2017-05-19 13:50:00,65.42,65.42,65.35,65.39,26101.0,63.9672,63.9672,63.8988,63.9379,26101.0
2017-05-19 14:00:00,65.39,65.41,65.37,65.4,46786.0,63.9379,63.9575,63.9183,63.9477,46786.0
2017-05-19 14:10:00,65.39,65.4,65.34,65.4,42828.0,63.9379,63.9477,63.889,63.9477,42828.0
2017-05-19 14:20:00,65.39,65.4,65.32,65.36,43893.0,63.9379,63.9477,63.8695,63.9086,43893.0
2017-05-19 14:30:00,65.37,65.42,65.35,65.42,76547.0,63.9183,63.9672,63.8988,63.9672,76547.0
2017-05-19 14:40:00,65.44,65.49,65.43,65.49,75352.0,63.9868,64.0357,63.977,64.0357,75352.0
2017-05-19 14:50:00,65.48,65.5,65.42,65.43,50199.0,64.0259,64.0455,63.9672,63.977,50199.0
2017-05-19 15:00:00,65.44,65.5,65.35,65.38,70427.0,63.9868,64.0455,63.8988,63.9281,70427.0
2017-05-19 15:10:00,65.38,65.42,65.33,65.38,55156.0,63.9281,63.9672,63.8792,63.9281,55156.0
2017-05-19 15:20:00,65.37,65.4,65.3,65.4,62324.0,63.9183,63.9477,63.8499,63.9477,62324.0
2017-05-19 15:30:00,65.4,65.46,65.37,65.45,130875.0,63.9477,64.0063,63.9183,63.9966,130875.0
2017-05-19 15:40:00,65.45,65.46,65.41,65.43,145361.0,63.9966,64.0063,63.9575,63.977,145361.0
2017-05-19 15:50:00,65.42,65.58,65.42,65.54,310334.0,63.9672,64.1237,63.9672,64.0846,310334.0
2017-05-22 09:30:00,65.4,65.52,65.28,65.5,75381.0,63.9477,64.065,63.8303,64.0455,75381.0
2017-05-22 09:40:00,65.5,65.68,65.48,65.64,77460.0,64.0455,64.2215,64.0259,64.1823,77460.0
2017-05-22 09:50:00,65.64,65.68,65.52,65.53,62111.0,64.1823,64.2215,64.065,64.0748,62111.0
2017-05-22 10:00:00,65.54,65.65,65.53,65.62,97896.0,64.0846,64.1921,64.0748,64.1628,97896.0
2017-05-22 10:10:00,65.63,65.7,65.54,65.58,74883.0,64.1726,64.241,64.0846,64.1237,74883.0
2017-05-22 10:20:00,65.58,65.61,65.52,65.53,64934.0,64.1237,64.153,64.065,64.0748,64934.0
2017-05-22 10:30:00,65.52,65.6,65.49,65.49,68768.0,64.065,64.1432,64.0357,64.0357,68768.0
2017-05-22 10:40:00,65.48,65.62,65.45,65.6,77824.0,64.0259,64.1628,63.9966,64.1432,77824.0
2017-05-22 10:50:00,65.6,65.64,65.54,65.58,105251.0,64.1432,64.1823,64.0846,64.1237,105251.0
2017-05-22 11:00:00,65.58,65.68,65.58,65.64,55612.0,64.1237,64.2215,64.1237,64.1823,55612.0
2017-05-22 11:10:00,65.64,65.67,65.57,65.6,55325.0,64.1823,64.2117,64.1139,64.1432,55325.0
2017-05-22 11:20:00,65.6,65.64,65.58,65.61,27677.0,64.1432,64.1823,64.1237,64.153,27677.0
2017-05-22 11:30:00,65.62,65.72,65.58,65.66,35330.0,64.1628,64.2606,64.1237,64.2019,35330.0
2017-05-22 11:40:00,65.66,65.68,65.64,65.65,32803.0,64.2019,64.2215,64.1823,64.1921,32803.0
2017-05-22 11:50:00,65.65,65.67,65.61,65.62,24483.0,64.1921,64.2117,64.153,64.1628,24483.0
2017-05-22 12:00:00,65.62,65.72,65.59,65.72,33527.0,64.1628,64.2606,64.1335,64.2606,33527.0
2017-05-22 12:10:00,65.72,65.74,65.69,65.73,23835.0,64.2606,64.2801,64.2312,64.2703,23835.0
2017-05-22 12:20:00,65.74,65.77,65.73,65.76,27983.0,64.2801,64.3095,64.2703,64.2997,27983.0
2017-05-22 12:30:00,65.75,65.86,65.74,65.85,16465.0,64.2899,64.3975,64.2801,64.3877,16465.0
2017-05-22 12:40:00,65.84,65.92,65.83,65.92,18652.0,64.3779,64.4561,64.3681,64.4561,18652.0
2017-05-22 12:50:00,65.92,66.0,65.91,65.96,19690.0,64.4561,64.5343,64.4463,64.4952,19690.0
2017-05-22 13:00:00,65.97,65.98,65.93,65.94,10843.0,64.505,64.5148,64.4659,64.4757,10843.0
2017-05-22 13:10:00,65.95,65.99,65.94,65.98,21393.0,64.4855,64.5246,64.4757,64.5148,21393.0
2017-05-22 13:20:00,65.99,66.08,65.98,66.07,23009.0,64.5246,64.6126,64.5148,64.6028,23009.0
2017-05-22 13:30:00,66.07,66.12,66.05,66.09,20039.0,64.6028,64.6517,64.5832,64.6224,20039.0
2017-05-22 13:40:00,66.09,66.11,66.05,66.05,12039.0,64.6224,64.6419,64.5832,64.5832,12039.0
2017-05-22 13:50:00,66.05,66.05,65.99,66.02,16795.0,64.5832,64.5832,64.5246,64.5539,16795.0
2017-05-22 14:00:00,66.02,66.1,66.0,66.06,39703.0,64.5539,64.6321,64.5343,64.593,39703.0
2017-05-22 14:10:00,66.05,66.09,66.04,66.06,43510.0,64.5832,64.6224,64.5735,64.593,43510.0
2017-05-22 14:20:00,66.05,66.08,66.03,66.05,52804.0,64.5832,64.6126,64.5637,64.5832,52804.0
2017-05-22 14:30:00,66.05,66.07,65.98,65.98,46583.0,64.5832,64.6028,64.5148,64.5148,46583.0
2017-05-22 14:40:00,65.98,65.99,65.93,65.95,37044.0,64.5148,64.5246,64.4659,64.4855,37044.0
2017-05-22 14:50:00,65.95,65.96,65.91,65.95,40574.0,64.4855,64.4952,64.4463,64.4855,40574.0
2017-05-22 15:00:00,65.95,65.96,65.88,65.88,60848.0,64.4855,64.4952,64.417,64.417,60848.0
2017-05-22 15:10:00,65.88,65.91,65.88,65.89,147701.0,64.417,64.4463,64.417,64.4268,147701.0
2017-05-22 15:20:00,65.89,65.93,65.87,65.92,95970.0,64.4268,64.4659,64.4072,64.4561,95970.0
2017-05-22 15:30:00,65.92,66.16,65.91,66.16,90341.0,64.4561,64.6908,64.4463,64.6908,90341.0
2017-05-22 15:40:00,66.15,66.16,66.04,66.04,170761.0,64.681,64.6908,64.5735,64.5735,170761.0
2017-05-22 15:50:00,66.05,66.06,65.91,65.93,308615.0,64.5832,64.593,64.4463,64.4659,308615.0
2017-05-23 09:30:00,65.95,65.96,65.83,65.92,39111.0,64.4855,64.4952,64.3681,64.4561,39111.0
2017-05-23 09:40:00,65.93,66.05,65.9,65.94,38221.0,64.4659,64.5832,64.4366,64.4757,38221.0
2017-05-23 09:50:00,65.94,66.04,65.89,66.04,129072.0,64.4757,64.5735,64.4268,64.5735,129072.0
2017-05-23 10:00:00,66.02,66.09,65.96,66.04,66831.0,64.5539,64.6224,64.4952,64.5735,66831.0
2017-05-23 10:10:00,66.04,66.07,65.98,66.04,61793.0,64.5735,64.6028,64.5148,64.5735,61793.0
2017-05-23 10:20:00,66.04,66.19,66.04,66.12,26634.0,64.5735,64.7201,64.5735,64.6517,26634.0
2017-05-23 10:30:00,66.12,66.27,66.07,66.27,56613.0,64.6517,64.7984,64.6028,64.7984,56613.0
2017-05-23 10:40:00,66.25,66.33,66.21,66.28,52252.0,64.7788,64.857,64.7397,64.8081,52252.0
2017-05-23 10:50:00,66.28,66.39,66.27,66.33,63171.0,64.8081,64.9157,64.7984,64.857,63171.0
2017-05-23 11:00:00,66.33,66.44,66.33,66.39,80151.0,64.857,64.9646,64.857,64.9157,80151.0
2017-05-23 11:10:00,66.39,66.44,66.33,66.34,78258.0,64.9157,64.9646,64.857,64.8668,78258.0
2017-05-23 11:20:00,66.36,66.4,66.33,66.38,94659.0,64.8864,64.9255,64.857,64.9059,94659.0
2017-05-23 11:30:00,66.38,66.45,66.33,66.43,71252.0,64.9059,64.9744,64.857,64.9548,71252.0
2017-05-23 11:40:00,66.42,66.46,66.34,66.37,94170.0,64.945,64.9841,64.8668,64.8961,94170.0
2017-05-23 11:50:00,66.37,66.46,66.36,66.45,23683.0,64.8961,64.9841,64.8864,64.9744,23683.0
2017-05-23 12:00:00,66.44,66.55,66.43,66.51,30827.0,64.9646,65.0721,64.9548,65.033,30827.0
2017-05-23 12:10:00,66.51,66.65,66.5,66.65,44952.0,65.033,65.1699,65.0232,65.1699,44952.0
2017-05-23 12:20:00,66.65,66.67,66.6,66.66,18260.0,65.1699,65.1895,65.121,65.1797,18260.0
2017-05-23 12:30:00,66.66,66.67,66.6,66.62,29990.0,65.1797,65.1895,65.121,65.1406,29990.0
2017-05-23 12:40:00,66.62,66.7,66.62,66.67,31891.0,65.1406,65.2188,65.1406,65.1895,31891.0
2017-05-23 12:50:00,66.67,66.7,66.62,66.64,20725.0,65.1895,65.2188,65.1406,65.1601,20725.0
2017-05-23 13:00:00,66.64,66.64,66.56,66.56,17020.0,65.1601,65.1601,65.0819,65.0819,17020.0
2017-05-23 13:10:00,66.56,66.56,66.49,66.52,41130.0,65.0819,65.0819,65.0135,65.0428,41130.0
2017-05-23 13:20:00,66.52,66.59,66.51,66.57,23521.0,65.0428,65.1112,65.033,65.0917,23521.0
2017-05-23 13:30:00,66.57,66.62,66.55,66.6,25425.0,65.0917,65.1406,65.0721,65.121,25425.0
2017-05-23 13:40:00,66.6,66.6,66.55,66.57,46434.0,65.121,65.121,65.0721,65.0917,46434.0
2017-05-23 13:50:00,66.58,66.58,66.48,66.51,53846.0,65.1015,65.1015,65.0037,65.033,53846.0
2017-05-23 14:00:00,66.51,66.53,66.44,66.46,27369.0,65.033,65.0526,64.9646,64.9841,27369.0
2017-05-23 14:10:00,66.46,66.51,66.44,66.46,102119.0,64.9841,65.033,64.9646,64.9841,102119.0
2017-05-23 14:20:00,66.45,66.47,66.4,66.45,45263.0,64.9744,64.9939,64.9255,64.9744,45263.0
2017-05-23 14:30:00,66.45,66.51,66.35,66.37,152165.0,64.9744,65.033,64.8766,64.8961,152165.0
2017-05-23 14:40:00,66.37,66.37,66.16,66.2,60009.0,64.8961,64.8961,64.6908,64.7299,60009.0
2017-05-23 14:50:00,66.21,66.4,66.21,66.4,39184.0,64.7397,64.9255,64.7397,64.9255,39184.0
2017-05-23 15:00:00,66.4,66.42,66.37,66.37,43719.0,64.9255,64.945,64.8961,64.8961,43719.0
2017-05-23 15:10:00,66.37,66.39,66.32,66.35,49186.0,64.8961,64.9157,64.8472,64.8766,49186.0
2017-05-23 15:20:00,66.34,66.37,66.3,66.32,84426.0,64.8668,64.8961,64.8277,64.8472,84426.0
2017-05-23 15:30:00,66.32,66.36,66.27,66.31,64131.0,64.8472,64.8864,64.7984,64.8375,64131.0
2017-05-23 15:40:00,66.3,66.31,66.14,66.16,79871.0,64.8277,64.8375,64.6712,64.6908,79871.0
2017-05-23 15:50:00,66.16,66.18,66.1,66.15,261731.0,64.6908,64.7104,64.6321,64.681,261731.0
2017-05-24 09:30:00,66.3,66.47,66.15,66.46,22636.0,64.8277,64.9939,64.681,64.9841,22636.0
2017-05-24 09:40:00,66.45,66.46,66.35,66.38,9957.0,64.9744,64.9841,64.8766,64.9059,9957.0
2017-05-24 09:50:00,66.35,66.4,66.25,66.35,33696.0,64.8766,64.9255,64.7788,64.8766,33696.0
2017-05-24 10:00:00,66.34,66.46,66.34,66.38,17110.0,64.8668,64.9841,64.8668,64.9059,17110.0
2017-05-24 10:10:00,66.37,66.37,66.27,66.35,12782.0,64.8961,64.8961,64.7984,64.8766,12782.0
2017-05-24 10:20:00,66.36,66.48,66.34,66.46,25346.0,64.8864,65.0037,64.8668,64.9841,25346.0
2017-05-24 10:30:00,66.46,66.46,66.38,66.44,159821.0,64.9841,64.9841,64.9059,64.9646,159821.0
2017-05-24 10:40:00,66.45,66.45,66.34,66.34,25361.0,64.9744,64.9744,64.8668,64.8668,25361.0
2017-05-24 10:50:00,66.34,66.4,66.31,66.37,28990.0,64.8668,64.9255,64.8375,64.8961,28990.0
2017-05-24 11:00:00,66.36,66.39,66.35,66.35,28766.0,64.8864,64.9157,64.8766,64.8766,28766.0
2017-05-24 11:10:00,66.35,66.38,66.32,66.37,33088.0,64.8766,64.9059,64.8472,64.8961,33088.0
2017-05-24 11:20:00,66.36,66.39,66.34,66.36,21478.0,64.8864,64.9157,64.8668,64.8864,21478.0
2017-05-24 11:30:00,66.35,66.46,66.34,66.44,27144.0,64.8766,64.9841,64.8668,64.9646,27144.0
2017-05-24 11:40:00,66.43,66.47,66.4,66.45,21148.0,64.9548,64.9939,64.9255,64.9744,21148.0
2017-05-24 11:50:00,66.45,66.5,66.4,66.4,135682.0,64.9744,65.0232,64.9255,64.9255,135682.0
2017-05-24 12:00:00,66.4,66.4,66.3,66.3,33753.0,64.9255,64.9255,64.8277,64.8277,33753.0
2017-05-24 12:10:00,66.3,66.38,66.3,66.38,34723.0,64.8277,64.9059,64.8277,64.9059,34723.0
2017-05-24 12:20:00,66.38,66.38,66.3,66.3,30385.0,64.9059,64.9059,64.8277,64.8277,30385.0
2017-05-24 12:30:00,66.31,66.33,66.27,66.28,26265.0,64.8375,64.857,64.7984,64.8081,26265.0
2017-05-24 12:40:00,66.29,66.32,66.28,66.3,25441.0,64.8179,64.8472,64.8081,64.8277,25441.0
2017-05-24 12:50:00,66.3,66.37,66.3,66.37,15262.0,64.8277,64.8961,64.8277,64.8961,15262.0
2017-05-24 13:00:00,66.37,66.38,66.32,66.32,25112.0,64.8961,64.9059,64.8472,64.8472,25112.0
2017-05-24 13:10:00,66.33,66.33,66.26,66.28,21300.0,64.857,64.857,64.7886,64.8081,21300.0
2017-05-24 13:20:00,66.28,66.28,66.21,66.24,19941.0,64.8081,64.8081,64.7397,64.769,19941.0
2017-05-24 13:30:00,66.23,66.23,66.18,66.2,23306.0,64.7592,64.7592,64.7104,64.7299,23306.0
2017-05-24 13:40:00,66.2,66.21,66.19,66.19,9719.0,64.7299,64.7397,64.7201,64.7201,9719.0
2017-05-24 13:50:00,66.2,66.22,66.17,66.22,20080.0,64.7299,64.7495,64.7006,64.7495,20080.0
2017-05-24 14:00:00,66.22,66.33,66.19,66.31,90353.0,64.7495,64.857,64.7201,64.8375,90353.0
2017-05-24 14:10:00,66.31,66.38,66.17,66.34,75498.0,64.8375,64.9059,64.7006,64.8668,75498.0
2017-05-24 14:20:00,66.33,66.37,66.28,66.3,82038.0,64.857,64.8961,64.8081,64.8277,82038.0
2017-05-24 14:30:00,66.3,66.31,66.25,66.29,31503.0,64.8277,64.8375,64.7788,64.8179,31503.0
2017-05-24 14:40:00,66.29,66.32,66.26,66.3,30533.0,64.8179,64.8472,64.7886,64.8277,30533.0
2017-05-24 14:50:00,66.3,66.31,66.22,66.23,55810.0,64.8277,64.8375,64.7495,64.7592,55810.0
2017-05-24 15:00:00,66.23,66.3,66.2,66.21,61680.0,64.7592,64.8277,64.7299,64.7397,61680.0
2017-05-24 15:10:00,66.21,66.22,66.16,66.2,72724.0,64.7397,64.7495,64.6908,64.7299,72724.0
2017-05-24 15:20:00,66.2,66.21,66.13,66.17,82091.0,64.7299,64.7397,64.6615,64.7006,82091.0
2017-05-24 15:30:00,66.17,66.19,66.14,66.16,99514.0,64.7006,64.7201,64.6712,64.6908,99514.0
2017-05-24 15:40:00,66.16,66.2,66.15,66.17,109531.0,64.6908,64.7299,64.681,64.7006,109531.0
2017-05-24 15:50:00,66.17,66.25,66.15,66.2,287283.0,64.7006,64.7788,64.681,64.7299,287283.0
2017-05-25 09:30:00,66.35,66.42,66.06,66.25,522714.0,64.8766,64.945,64.593,64.7788,522714.0
2017-05-25 09:40:00,66.26,66.31,66.08,66.23,197223.0,64.7886,64.8375,64.6126,64.7592,197223.0
2017-05-25 09:50:00,66.26,66.34,66.18,66.22,38533.0,64.7886,64.8668,64.7104,64.7495,38533.0
2017-05-25 10:00:00,66.24,66.29,66.14,66.15,122202.0,64.769,64.8179,64.6712,64.681,122202.0
2017-05-25 10:10:00,66.15,66.56,66.14,66.56,712254.0,64.681,65.0819,64.6712,65.0819,712254.0
2017-05-25 10:20:00,66.54,66.67,66.54,66.6,31378.0,65.0624,65.1895,65.0624,65.121,31378.0
2017-05-25 10:30:00,66.62,66.84,66.62,66.82,37301.0,65.1406,65.3557,65.1406,65.3361,37301.0
2017-05-25 10:40:00,66.84,67.08,66.82,67.06,113796.0,65.3557,65.5904,65.3361,65.5708,113796.0
2017-05-25 10:50:00,67.06,67.21,67.04,67.2,150292.0,65.5708,65.7175,65.5513,65.7077,150292.0
2017-05-25 11:00:00,67.2,67.29,67.19,67.26,131925.0,65.7077,65.7957,65.6979,65.7664,131925.0
2017-05-25 11:10:00,67.26,67.36,67.2,67.33,111720.0,65.7664,65.8641,65.7077,65.8348,111720.0
2017-05-25 11:20:00,67.33,67.38,67.32,67.38,30968.0,65.8348,65.8837,65.825,65.8837,30968.0
2017-05-25 11:30:00,67.39,67.39,67.22,67.31,52701.0,65.8935,65.8935,65.7273,65.8153,52701.0
2017-05-25 11:40:00,67.32,67.33,67.29,67.3,49354.0,65.825,65.8348,65.7957,65.8055,49354.0
2017-05-25 11:50:00,67.3,67.31,67.16,67.19,29762.0,65.8055,65.8153,65.6686,65.6979,29762.0
2017-05-25 12:00:00,67.18,67.19,67.05,67.05,25497.0,65.6881,65.6979,65.561,65.561,25497.0
2017-05-25 12:10:00,67.05,67.16,67.04,67.15,19565.0,65.561,65.6686,65.5513,65.6588,19565.0
2017-05-25 12:20:00,67.15,67.24,67.14,67.24,16269.0,65.6588,65.7468,65.649,65.7468,16269.0
2017-05-25 12:30:00,67.24,67.25,67.09,67.2,71380.0,65.7468,65.7566,65.6001,65.7077,71380.0
2017-05-25 12:40:00,67.2,67.21,67.17,67.2,11850.0,65.7077,65.7175,65.6784,65.7077,11850.0
2017-05-25 12:50:00,67.2,67.31,67.2,67.28,17663.0,65.7077,65.8153,65.7077,65.7859,17663.0
2017-05-25 13:00:00,67.27,67.31,67.22,67.24,18225.0,65.7761,65.8153,65.7273,65.7468,18225.0
2017-05-25 13:10:00,67.24,67.26,67.21,67.26,15295.0,65.7468,65.7664,65.7175,65.7664,15295.0
2017-05-25 13:20:00,67.26,67.26,67.21,67.24,13953.0,65.7664,65.7664,65.7175,65.7468,13953.0
2017-05-25 13:30:00,67.24,67.24,67.17,67.19,29164.0,65.7468,65.7468,65.6784,65.6979,29164.0
2017-05-25 13:40:00,67.2,67.22,67.17,67.21,31632.0,65.7077,65.7273,65.6784,65.7175,31632.0
2017-05-25 13:50:00,67.2,67.33,67.18,67.31,41254.0,65.7077,65.8348,65.6881,65.8153,41254.0
2017-05-25 14:00:00,67.31,67.34,67.23,67.27,30513.0,65.8153,65.8446,65.737,65.7761,30513.0
2017-05-25 14:10:00,67.26,67.31,67.26,67.27,35929.0,65.7664,65.8153,65.7664,65.7761,35929.0
2017-05-25 14:20:00,67.28,67.28,67.2,67.23,41269.0,65.7859,65.7859,65.7077,65.737,41269.0
2017-05-25 14:30:00,67.24,67.26,67.21,67.26,21761.0,65.7468,65.7664,65.7175,65.7664,21761.0
2017-05-25 14:40:00,67.26,67.26,67.14,67.15,34319.0,65.7664,65.7664,65.649,65.6588,34319.0
2017-05-25 14:50:00,67.14,67.19,67.14,67.18,37686.0,65.649,65.6979,65.649,65.6881,37686.0
2017-05-25 15:00:00,67.18,67.23,67.15,67.23,27089.0,65.6881,65.737,65.6588,65.737,27089.0
2017-05-25 15:10:00,67.23,67.29,67.18,67.28,47008.0,65.737,65.7957,65.6881,65.7859,47008.0
2017-05-25 15:20:00,67.28,67.32,67.26,67.31,42757.0,65.7859,65.825,65.7664,65.8153,42757.0
2017-05-25 15:30:00,67.31,67.33,67.23,67.23,69136.0,65.8153,65.8348,65.737,65.737,69136.0
2017-05-25 15:40:00,67.23,67.45,67.23,67.4,131821.0,65.737,65.9521,65.737,65.9033,131821.0
2017-05-25 15:50:00,67.4,67.4,67.22,67.3,352049.0,65.9033,65.9033,65.7273,65.8055,352049.0
2017-05-26 09:30:00,67.32,67.59,67.21,67.53,90639.0,65.825,66.089,65.7175,66.0304,90639.0
2017-05-26 09:40:00,67.53,67.55,67.29,67.4,32952.0,66.0304,66.0499,65.7957,65.9033,32952.0
2017-05-26 09:50:00,67.4,67.5,67.33,67.46,41142.0,65.9033,66.001,65.8348,65.9619,41142.0
2017-05-26 10:00:00,67.45,67.58,67.39,67.57,94517.0,65.9521,66.0793,65.8935,66.0695,94517.0
2017-05-26 10:10:00,67.58,67.59,67.5,67.59,37612.0,66.0793,66.089,66.001,66.089,37612.0
2017-05-26 10:20:00,67.59,67.63,67.54,67.55,53204.0,66.089,66.1282,66.0402,66.0499,53204.0
2017-05-26 10:30:00,67.55,67.59,67.45,67.52,49710.0,66.0499,66.089,65.9521,66.0206,49710.0
2017-05-26 10:40:00,67.52,67.61,67.48,67.61,69601.0,66.0206,66.1086,65.9815,66.1086,69601.0
2017-05-26 10:50:00,67.61,67.64,67.59,67.61,43654.0,66.1086,66.1379,66.089,66.1086,43654.0
2017-05-26 11:00:00,67.61,67.64,67.55,67.6,43073.0,66.1086,66.1379,66.0499,66.0988,43073.0
2017-05-26 11:10:00,67.6,67.6,67.52,67.52,41438.0,66.0988,66.0988,66.0206,66.0206,41438.0
2017-05-26 11:20:00,67.53,67.55,67.51,67.54,51122.0,66.0304,66.0499,66.0108,66.0402,51122.0
2017-05-26 11:30:00,67.54,67.56,67.53,67.56,42792.0,66.0402,66.0597,66.0304,66.0597,42792.0
2017-05-26 11:40:00,67.56,67.68,67.55,67.67,36846.0,66.0597,66.177,66.0499,66.1673,36846.0
2017-05-26 11:50:00,67.67,67.69,67.59,67.62,29356.0,66.1673,66.1868,66.089,66.1184,29356.0
2017-05-26 12:00:00,67.62,67.65,67.58,67.59,23747.0,66.1184,66.1477,66.0793,66.089,23747.0
2017-05-26 12:10:00,67.58,67.58,67.52,67.58,14537.0,66.0793,66.0793,66.0206,66.0793,14537.0
2017-05-26 12:20:00,67.58,67.61,67.56,67.61,29739.0,66.0793,66.1086,66.0597,66.1086,29739.0
2017-05-26 12:30:00,67.61,67.62,67.59,67.62,13397.0,66.1086,66.1184,66.089,66.1184,13397.0
2017-05-26 12:40:00,67.62,67.63,67.61,67.62,15479.0,66.1184,66.1282,66.1086,66.1184,15479.0
2017-05-26 12:50:00,67.62,67.63,67.61,67.62,8920.0,66.1184,66.1282,66.1086,66.1184,8920.0
2017-05-26 13:00:00,67.61,67.64,67.54,67.58,31676.0,66.1086,66.1379,66.0402,66.0793,31676.0
2017-05-26 13:10:00,67.58,67.6,67.55,67.58,20880.0,66.0793,66.0988,66.0499,66.0793,20880.0
2017-05-26 13:20:00,67.58,67.62,67.58,67.6,20172.0,66.0793,66.1184,66.0793,66.0988,20172.0
2017-05-26 13:30:00,67.61,67.61,67.52,67.52,23433.0,66.1086,66.1086,66.0206,66.0206,23433.0
2017-05-26 13:40:00,67.52,67.59,67.52,67.58,36755.0,66.0206,66.089,66.0206,66.0793,36755.0
2017-05-26 13:50:00,67.59,67.61,67.55,67.59,60653.0,66.089,66.1086,66.0499,66.089,60653.0
2017-05-26 14:00:00,67.58,67.59,67.45,67.56,74889.0,66.0793,66.089,65.9521,66.0597,74889.0
2017-05-26 14:10:00,67.56,67.6,67.54,67.57,35235.0,66.0597,66.0988,66.0402,66.0695,35235.0
2017-05-26 14:20:00,67.57,67.6,67.57,67.59,23500.0,66.0695,66.0988,66.0695,66.089,23500.0
2017-05-26 14:30:00,67.57,67.64,67.57,67.62,33592.0,66.0695,66.1379,66.0695,66.1184,33592.0
2017-05-26 14:40:00,67.63,67.66,67.62,67.64,26256.0,66.1282,66.1575,66.1184,66.1379,26256.0
2017-05-26 14:50:00,67.64,67.7,67.54,67.54,114043.0,66.1379,66.1966,66.0402,66.0402,114043.0
2017-05-26 15:00:00,67.53,67.54,67.4,67.49,91319.0,66.0304,66.0402,65.9033,65.9913,91319.0
2017-05-26 15:10:00,67.49,67.49,67.41,67.41,55245.0,65.9913,65.9913,65.913,65.913,55245.0
2017-05-26 15:20:00,67.41,67.5,67.35,67.35,152545.0,65.913,66.001,65.8544,65.8544,152545.0
2017-05-26 15:30:00,67.35,67.36,67.28,67.31,140000.0,65.8544,65.8641,65.7859,65.8153,140000.0
2017-05-26 15:40:00,67.31,67.38,67.27,67.38,144268.0,65.8153,65.8837,65.7761,65.8837,144268.0
2017-05-26 15:50:00,67.38,67.4,67.32,67.36,276458.0,65.8837,65.9033,65.825,65.8641,276458.0
2017-05-30 09:30:00,67.35,67.65,67.12,67.65,119131.0,65.8544,66.1477,65.6295,66.1477,119131.0
2017-05-30 09:40:00,67.64,67.64,67.48,67.62,47170.0,66.1379,66.1379,65.9815,66.1184,47170.0
2017-05-30 09:50:00,67.63,67.63,67.46,67.6,48909.0,66.1282,66.1282,65.9619,66.0988,48909.0
2017-05-30 10:00:00,67.59,67.69,67.57,67.66,56714.0,66.089,66.1868,66.0695,66.1575,56714.0
2017-05-30 10:10:00,67.66,67.75,67.64,67.68,30293.0,66.1575,66.2455,66.1379,66.177,30293.0
2017-05-30 10:20:00,67.68,67.79,67.67,67.75,27869.0,66.177,66.2846,66.1673,66.2455,27869.0
2017-05-30 10:30:00,67.75,67.78,67.74,67.77,29178.0,66.2455,66.2748,66.2357,66.265,29178.0
2017-05-30 10:40:00,67.77,67.83,67.72,67.74,27442.0,66.265,66.3237,66.2162,66.2357,27442.0
2017-05-30 10:50:00,67.75,67.82,67.74,67.78,95672.0,66.2455,66.3139,66.2357,66.2748,95672.0
2017-05-30 11:00:00,67.78,67.78,67.72,67.73,18360.0,66.2748,66.2748,66.2162,66.2259,18360.0
2017-05-30 11:10:00,67.73,67.78,67.69,67.76,29444.0,66.2259,66.2748,66.1868,66.2553,29444.0
2017-05-30 11:20:00,67.76,67.88,67.73,67.88,55407.0,66.2553,66.3726,66.2259,66.3726,55407.0
2017-05-30 11:30:00,67.88,67.88,67.76,67.87,20336.0,66.3726,66.3726,66.2553,66.3628,20336.0
2017-05-30 11:40:00,67.86,67.92,67.83,67.9,44839.0,66.353,66.4117,66.3237,66.3922,44839.0
2017-05-30 11:50:00,67.9,68.0,67.89,67.98,47193.0,66.3922,66.4899,66.3824,66.4704,47193.0
2017-05-30 12:00:00,67.99,67.99,67.94,67.97,15132.0,66.4802,66.4802,66.4313,66.4606,15132.0
2017-05-30 12:10:00,67.98,67.98,67.94,67.97,13693.0,66.4704,66.4704,66.4313,66.4606,13693.0
2017-05-30 12:20:00,67.97,68.06,67.95,68.02,32562.0,66.4606,66.5486,66.441,66.5095,32562.0
2017-05-30 12:30:00,68.02,68.03,67.99,68.0,11220.0,66.5095,66.5193,66.4802,66.4899,11220.0
2017-05-30 12:40:00,68.0,68.05,67.99,68.01,15170.0,66.4899,66.5388,66.4802,66.4997,15170.0
2017-05-30 12:50:00,68.01,68.01,67.94,67.95,12085.0,66.4997,66.4997,66.4313,66.441,12085.0
2017-05-30 13:00:00,67.96,68.04,67.96,68.04,16140.0,66.4508,66.529,66.4508,66.529,16140.0
2017-05-30 13:10:00,68.05,68.08,68.04,68.06,20443.0,66.5388,66.5682,66.529,66.5486,20443.0
2017-05-30 13:20:00,68.06,68.11,68.05,68.06,14962.0,66.5486,66.5975,66.5388,66.5486,14962.0
2017-05-30 13:30:00,68.06,68.07,68.01,68.03,21496.0,66.5486,66.5584,66.4997,66.5193,21496.0
2017-05-30 13:40:00,68.02,68.02,67.96,67.99,16749.0,66.5095,66.5095,66.4508,66.4802,16749.0
2017-05-30 13:50:00,67.99,68.11,67.98,68.05,21910.0,66.4802,66.5975,66.4704,66.5388,21910.0
2017-05-30 14:00:00,68.05,68.11,68.04,68.11,23140.0,66.5388,66.5975,66.529,66.5975,23140.0
2017-05-30 14:10:00,68.1,68.11,68.06,68.11,20031.0,66.5877,66.5975,66.5486,66.5975,20031.0
2017-05-30 14:20:00,68.1,68.1,68.04,68.06,26993.0,66.5877,66.5877,66.529,66.5486,26993.0
2017-05-30 14:30:00,68.07,68.09,68.05,68.06,24990.0,66.5584,66.5779,66.5388,66.5486,24990.0
2017-05-30 14:40:00,68.07,68.09,68.0,68.03,34609.0,66.5584,66.5779,66.4899,66.5193,34609.0
2017-05-30 14:50:00,68.03,68.05,67.99,68.0,44816.0,66.5193,66.5388,66.4802,66.4899,44816.0
2017-05-30 15:00:00,68.01,68.01,67.91,67.92,39571.0,66.4997,66.4997,66.4019,66.4117,39571.0
2017-05-30 15:10:00,67.92,67.96,67.9,67.95,33569.0,66.4117,66.4508,66.3922,66.441,33569.0
2017-05-30 15:20:00,67.95,67.95,67.85,67.88,52742.0,66.441,66.441,66.3433,66.3726,52742.0
2017-05-30 15:30:00,67.88,67.94,67.84,67.94,87218.0,66.3726,66.4313,66.3335,66.4313,87218.0
2017-05-30 15:40:00,67.93,67.97,67.89,67.91,113351.0,66.4215,66.4606,66.3824,66.4019,113351.0
2017-05-30 15:50:00,67.91,67.92,67.83,67.9,219045.0,66.4019,66.4117,66.3237,66.3922,219045.0
2017-05-31 09:30:00,67.97,68.24,67.97,68.15,33412.0,66.4606,66.7246,66.4606,66.6366,33412.0
2017-05-31 09:40:00,68.13,68.16,68.02,68.04,50987.0,66.617,66.6464,66.5095,66.529,50987.0
2017-05-31 09:50:00,68.06,68.08,67.93,68.08,52479.0,66.5486,66.5682,66.4215,66.5682,52479.0
2017-05-31 10:00:00,68.08,68.28,68.08,68.2,51244.0,66.5682,66.7637,66.5682,66.6855,51244.0
2017-05-31 10:10:00,68.21,68.21,68.1,68.14,75921.0,66.6953,66.6953,66.5877,66.6268,75921.0
2017-05-31 10:20:00,68.15,68.16,68.06,68.07,30626.0,66.6366,66.6464,66.5486,66.5584,30626.0
2017-05-31 10:30:00,68.08,68.15,68.07,68.12,34685.0,66.5682,66.6366,66.5584,66.6073,34685.0
2017-05-31 10:40:00,68.13,68.23,68.08,68.23,40203.0,66.617,66.7148,66.5682,66.7148,40203.0
2017-05-31 10:50:00,68.24,68.48,68.21,68.36,144585.0,66.7246,66.9593,66.6953,66.8419,144585.0
2017-05-31 11:00:00,68.37,68.41,68.23,68.26,49640.0,66.8517,66.8908,66.7148,66.7442,49640.0
2017-05-31 11:10:00,68.27,68.27,68.03,68.05,58158.0,66.7539,66.7539,66.5193,66.5388,58158.0
2017-05-31 11:20:00,68.04,68.14,68.04,68.11,35042.0,66.529,66.6268,66.529,66.5975,35042.0
2017-05-31 11:30:00,68.1,68.16,68.03,68.07,27930.0,66.5877,66.6464,66.5193,66.5584,27930.0
2017-05-31 11:40:00,68.08,68.16,68.06,68.12,24067.0,66.5682,66.6464,66.5486,66.6073,24067.0
2017-05-31 11:50:00,68.12,68.19,68.07,68.11,36539.0,66.6073,66.6757,66.5584,66.5975,36539.0
2017-05-31 12:00:00,68.13,68.17,68.09,68.15,18461.0,66.617,66.6562,66.5779,66.6366,18461.0
2017-05-31 12:10:00,68.16,68.17,68.1,68.15,27663.0,66.6464,66.6562,66.5877,66.6366,27663.0
2017-05-31 12:20:00,68.15,68.16,68.09,68.11,33881.0,66.6366,66.6464,66.5779,66.5975,33881.0
2017-05-31 12:30:00,68.11,68.14,68.07,68.14,33914.0,66.5975,66.6268,66.5584,66.6268,33914.0
2017-05-31 12:40:00,68.13,68.18,68.11,68.16,28077.0,66.617,66.6659,66.5975,66.6464,28077.0
2017-05-31 12:50:00,68.15,68.2,68.11,68.2,18610.0,66.6366,66.6855,66.5975,66.6855,18610.0
2017-05-31 13:00:00,68.2,68.3,68.19,68.28,31707.0,66.6855,66.7833,66.6757,66.7637,31707.0
2017-05-31 13:10:00,68.27,68.28,68.18,68.22,60644.0,66.7539,66.7637,66.6659,66.7051,60644.0
2017-05-31 13:20:00,68.22,68.29,68.19,68.29,42715.0,66.7051,66.7735,66.6757,66.7735,42715.0
2017-05-31 13:30:00,68.29,68.32,68.25,68.32,79513.0,66.7735,66.8028,66.7344,66.8028,79513.0
2017-05-31 13:40:00,68.33,68.34,68.3,68.34,22355.0,66.8126,66.8224,66.7833,66.8224,22355.0
2017-05-31 13:50:00,68.33,68.36,68.31,68.34,32480.0,66.8126,66.8419,66.7931,66.8224,32480.0
2017-05-31 14:00:00,68.35,68.44,68.33,68.43,34418.0,66.8322,66.9202,66.8126,66.9104,34418.0
2017-05-31 14:10:00,68.43,68.46,68.33,68.34,72776.0,66.9104,66.9397,66.8126,66.8224,72776.0
2017-05-31 14:20:00,68.35,68.4,68.33,68.39,43825.0,66.8322,66.8811,66.8126,66.8713,43825.0
2017-05-31 14:30:00,68.41,68.44,68.38,68.43,48001.0,66.8908,66.9202,66.8615,66.9104,48001.0
2017-05-31 14:40:00,68.43,68.47,68.38,68.4,43864.0,66.9104,66.9495,66.8615,66.8811,43864.0
2017-05-31 14:50:00,68.4,68.44,68.37,68.42,41897.0,66.8811,66.9202,66.8517,66.9006,41897.0
2017-05-31 15:00:00,68.42,68.47,68.41,68.41,94908.0,66.9006,66.9495,66.8908,66.8908,94908.0
2017-05-31 15:10:00,68.41,68.47,68.4,68.42,85166.0,66.8908,66.9495,66.8811,66.9006,85166.0
2017-05-31 15:20:00,68.41,68.46,68.35,68.36,75639.0,66.8908,66.9397,66.8322,66.8419,75639.0
2017-05-31 15:30:00,68.35,68.38,68.3,68.35,127442.0,66.8322,66.8615,66.7833,66.8322,127442.0
2017-05-31 15:40:00,68.35,68.38,68.3,68.37,129405.0,66.8322,66.8615,66.7833,66.8517,129405.0
2017-05-31 15:50:00,68.37,68.39,68.3,68.37,355200.0,66.8517,66.8713,66.7833,66.8517,355200.0
2017-06-01 09:30:00,68.29,68.61,68.02,68.48,98657.0,66.7735,67.0864,66.5095,66.9593,98657.0
2017-06-01 09:40:00,68.47,68.53,68.37,68.51,66692.0,66.9495,67.0082,66.8517,66.9886,66692.0
2017-06-01 09:50:00,68.51,68.65,68.49,68.63,57308.0,66.9886,67.1255,66.9691,67.1059,57308.0
2017-06-01 10:00:00,68.64,68.83,68.64,68.75,85377.0,67.1157,67.3015,67.1157,67.2233,85377.0
2017-06-01 10:10:00,68.75,68.78,68.64,68.67,49154.0,67.2233,67.2526,67.1157,67.1451,49154.0
2017-06-01 10:20:00,68.67,68.73,68.61,68.61,46377.0,67.1451,67.2037,67.0864,67.0864,46377.0
2017-06-01 10:30:00,68.61,68.75,68.61,68.69,49714.0,67.0864,67.2233,67.0864,67.1646,49714.0
2017-06-01 10:40:00,68.69,68.86,68.67,68.79,62385.0,67.1646,67.3308,67.1451,67.2624,62385.0
2017-06-01 10:50:00,68.8,68.86,68.73,68.79,36191.0,67.2722,67.3308,67.2037,67.2624,36191.0
2017-06-01 11:00:00,68.79,68.84,68.75,68.81,39565.0,67.2624,67.3113,67.2233,67.2819,39565.0
2017-06-01 11:10:00,68.8,68.8,68.72,68.77,36145.0,67.2722,67.2722,67.1939,67.2428,36145.0
2017-06-01 11:20:00,68.78,68.88,68.78,68.84,43778.0,67.2526,67.3504,67.2526,67.3113,43778.0
2017-06-01 11:30:00,68.82,68.85,68.79,68.84,25970.0,67.2917,67.3211,67.2624,67.3113,25970.0
2017-06-01 11:40:00,68.84,68.87,68.81,68.86,24724.0,67.3113,67.3406,67.2819,67.3308,24724.0
2017-06-01 11:50:00,68.85,68.9,68.82,68.89,17399.0,67.3211,67.37,67.2917,67.3602,17399.0
2017-06-01 12:00:00,68.89,68.89,68.79,68.81,32827.0,67.3602,67.3602,67.2624,67.2819,32827.0
2017-06-01 12:10:00,68.8,68.8,68.71,68.76,53746.0,67.2722,67.2722,67.1842,67.2331,53746.0
2017-06-01 12:20:00,68.75,68.75,68.65,68.67,37303.0,67.2233,67.2233,67.1255,67.1451,37303.0
2017-06-01 12:30:00,68.65,68.66,68.58,68.59,38442.0,67.1255,67.1353,67.0571,67.0668,38442.0
2017-06-01 12:40:00,68.6,68.61,68.54,68.57,24148.0,67.0766,67.0864,67.0179,67.0473,24148.0
2017-06-01 12:50:00,68.57,68.7,68.57,68.7,23496.0,67.0473,67.1744,67.0473,67.1744,23496.0
2017-06-01 13:00:00,68.71,68.75,68.69,68.72,14212.0,67.1842,67.2233,67.1646,67.1939,14212.0
2017-06-01 13:10:00,68.73,68.74,68.67,68.68,21010.0,67.2037,67.2135,67.1451,67.1548,21010.0
2017-06-01 13:20:00,68.68,68.72,68.68,68.72,13062.0,67.1548,67.1939,67.1548,67.1939,13062.0
2017-06-01 13:30:00,68.72,68.72,68.64,68.69,23524.0,67.1939,67.1939,67.1157,67.1646,23524.0
2017-06-01 13:40:00,68.69,68.71,68.67,68.7,14737.0,67.1646,67.1842,67.1451,67.1744,14737.0
2017-06-01 13:50:00,68.71,68.78,68.71,68.77,23977.0,67.1842,67.2526,67.1842,67.2428,23977.0
2017-06-01 14:00:00,68.77,68.79,68.72,68.73,23595.0,67.2428,67.2624,67.1939,67.2037,23595.0
2017-06-01 14:10:00,68.74,68.81,68.73,68.81,28858.0,67.2135,67.2819,67.2037,67.2819,28858.0
2017-06-01 14:20:00,68.81,68.85,68.8,68.84,22998.0,67.2819,67.3211,67.2722,67.3113,22998.0
2017-06-01 14:30:00,68.83,68.85,68.73,68.74,43989.0,67.3015,67.3211,67.2037,67.2135,43989.0
2017-06-01 14:40:00,68.74,68.76,68.71,68.72,34719.0,67.2135,67.2331,67.1842,67.1939,34719.0
2017-06-01 14:50:00,68.74,68.86,68.72,68.85,43380.0,67.2135,67.3308,67.1939,67.3211,43380.0
2017-06-01 15:00:00,68.86,68.88,68.81,68.83,75864.0,67.3308,67.3504,67.2819,67.3015,75864.0
2017-06-01 15:10:00,68.83,68.88,68.82,68.87,49942.0,67.3015,67.3504,67.2917,67.3406,49942.0
2017-06-01 15:20:00,68.87,68.92,68.86,68.88,49898.0,67.3406,67.3895,67.3308,67.3504,49898.0
2017-06-01 15:30:00,68.87,68.9,68.76,68.76,79031.0,67.3406,67.37,67.2331,67.2331,79031.0
2017-06-01 15:40:00,68.77,68.85,68.76,68.81,126774.0,67.2428,67.3211,67.2331,67.2819,126774.0
2017-06-01 15:50:00,68.82,68.88,68.78,68.88,328750.0,67.2917,67.3504,67.2526,67.3504,328750.0
2017-06-02 09:30:00,70.32,70.32,69.0,69.18,151048.0,68.7584,68.7584,67.4677,67.6437,151048.0
2017-06-02 09:40:00,69.18,69.32,68.99,69.03,212238.0,67.6437,67.7806,67.458,67.4971,212238.0
2017-06-02 09:50:00,69.03,69.04,68.81,68.84,55217.0,67.4971,67.5068,67.2819,67.3113,55217.0
2017-06-02 10:00:00,68.82,69.02,68.8,68.92,49203.0,67.2917,67.4873,67.2722,67.3895,49203.0
2017-06-02 10:10:00,68.91,68.91,68.73,68.91,74892.0,67.3797,67.3797,67.2037,67.3797,74892.0
2017-06-02 10:20:00,68.9,69.0,68.84,69.0,22005.0,67.37,67.4677,67.3113,67.4677,22005.0
2017-06-02 10:30:00,68.97,68.97,68.9,68.95,22644.0,67.4384,67.4384,67.37,67.4188,22644.0
2017-06-02 10:40:00,68.95,69.0,68.92,68.93,13070.0,67.4188,67.4677,67.3895,67.3993,13070.0
2017-06-02 10:50:00,68.94,69.04,68.9,68.92,33846.0,67.4091,67.5068,67.37,67.3895,33846.0
2017-06-02 11:00:00,68.92,68.94,68.86,68.9,18409.0,67.3895,67.4091,67.3308,67.37,18409.0
2017-06-02 11:10:00,68.92,68.92,68.85,68.88,29920.0,67.3895,67.3895,67.3211,67.3504,29920.0
2017-06-02 11:20:00,68.89,68.92,68.88,68.89,15315.0,67.3602,67.3895,67.3504,67.3602,15315.0
2017-06-02 11:30:00,68.89,68.94,68.86,68.93,18923.0,67.3602,67.4091,67.3308,67.3993,18923.0
2017-06-02 11:40:00,68.92,68.94,68.85,68.85,20898.0,67.3895,67.4091,67.3211,67.3211,20898.0
2017-06-02 11:50:00,68.85,68.87,68.82,68.82,13731.0,67.3211,67.3406,67.2917,67.2917,13731.0
2017-06-02 12:00:00,68.82,68.84,68.74,68.75,7314.0,67.2917,67.3113,67.2135,67.2233,7314.0
2017-06-02 12:10:00,68.74,68.74,68.69,68.72,19564.0,67.2135,67.2135,67.1646,67.1939,19564.0
2017-06-02 12:20:00,68.7,68.78,68.7,68.78,7350.0,67.1744,67.2526,67.1744,67.2526,7350.0
2017-06-02 12:30:00,68.79,68.83,68.75,68.75,11868.0,67.2624,67.3015,67.2233,67.2233,11868.0
2017-06-02 12:40:00,68.77,68.82,68.75,68.81,12894.0,67.2428,67.2917,67.2233,67.2819,12894.0
2017-06-02 12:50:00,68.81,68.81,68.76,68.79,8112.0,67.2819,67.2819,67.2331,67.2624,8112.0
2017-06-02 13:00:00,68.78,68.8,68.74,68.76,10359.0,67.2526,67.2722,67.2135,67.2331,10359.0
2017-06-02 13:10:00,68.74,68.81,68.74,68.76,12556.0,67.2135,67.2819,67.2135,67.2331,12556.0
2017-06-02 13:20:00,68.75,68.78,68.74,68.76,12224.0,67.2233,67.2526,67.2135,67.2331,12224.0
2017-06-02 13:30:00,68.76,68.87,68.76,68.86,17224.0,67.2331,67.3406,67.2331,67.3308,17224.0
2017-06-02 13:40:00,68.86,68.89,68.84,68.84,15127.0,67.3308,67.3602,67.3113,67.3113,15127.0
2017-06-02 13:50:00,68.84,68.9,68.82,68.89,18098.0,67.3113,67.37,67.2917,67.3602,18098.0
2017-06-02 14:00:00,68.9,68.9,68.79,68.81,22359.0,67.37,67.37,67.2624,67.2819,22359.0
2017-06-02 14:10:00,68.8,68.87,68.8,68.84,19961.0,67.2722,67.3406,67.2722,67.3113,19961.0
2017-06-02 14:20:00,68.84,68.89,68.82,68.83,19246.0,67.3113,67.3602,67.2917,67.3015,19246.0
2017-06-02 14:30:00,68.83,68.83,68.78,68.78,23717.0,67.3015,67.3015,67.2526,67.2526,23717.0
2017-06-02 14:40:00,68.78,68.79,68.75,68.77,24737.0,67.2526,67.2624,67.2233,67.2428,24737.0
2017-06-02 14:50:00,68.78,68.81,68.76,68.8,19410.0,67.2526,67.2819,67.2331,67.2722,19410.0
2017-06-02 15:00:00,68.8,68.82,68.74,68.76,93569.0,67.2722,67.2917,67.2135,67.2331,93569.0
2017-06-02 15:10:00,68.77,68.81,68.76,68.76,76006.0,67.2428,67.2819,67.2331,67.2331,76006.0
2017-06-02 15:20:00,68.76,68.82,68.76,68.81,55474.0,67.2331,67.2917,67.2331,67.2819,55474.0
2017-06-02 15:30:00,68.81,68.91,68.8,68.91,84336.0,67.2819,67.3797,67.2722,67.3797,84336.0
2017-06-02 15:40:00,68.91,68.92,68.83,68.84,74061.0,67.3797,67.3895,67.3015,67.3113,74061.0
2017-06-02 15:50:00,68.84,68.87,68.79,68.82,299123.0,67.3113,67.3406,67.2624,67.2917,299123.0
2017-06-05 09:30:00,68.79,69.04,68.68,68.75,57643.0,67.2624,67.5068,67.1548,67.2233,57643.0
2017-06-05 09:40:00,68.75,68.91,68.73,68.91,26654.0,67.2233,67.3797,67.2037,67.3797,26654.0
2017-06-05 09:50:00,68.92,69.0,68.88,68.98,43008.0,67.3895,67.4677,67.3504,67.4482,43008.0
2017-06-05 10:00:00,68.98,68.99,68.82,68.83,32824.0,67.4482,67.458,67.2917,67.3015,32824.0
2017-06-05 10:10:00,68.83,69.0,68.83,68.95,45181.0,67.3015,67.4677,67.3015,67.4188,45181.0
2017-06-05 10:20:00,68.95,68.97,68.88,68.88,20737.0,67.4188,67.4384,67.3504,67.3504,20737.0
2017-06-05 10:30:00,68.89,68.92,68.81,68.86,18910.0,67.3602,67.3895,67.2819,67.3308,18910.0
2017-06-05 10:40:00,68.86,68.89,68.84,68.86,12947.0,67.3308,67.3602,67.3113,67.3308,12947.0
2017-06-05 10:50:00,68.86,68.99,68.85,68.98,32823.0,67.3308,67.458,67.3211,67.4482,32823.0
2017-06-05 11:00:00,68.97,68.97,68.85,68.85,19398.0,67.4384,67.4384,67.3211,67.3211,19398.0
2017-06-05 11:10:00,68.85,68.88,68.78,68.81,12856.0,67.3211,67.3504,67.2526,67.2819,12856.0
2017-06-05 11:20:00,68.81,68.86,68.76,68.82,21511.0,67.2819,67.3308,67.2331,67.2917,21511.0
2017-06-05 11:30:00,68.82,68.85,68.78,68.83,9304.0,67.2917,67.3211,67.2526,67.3015,9304.0
2017-06-05 11:40:00,68.83,68.93,68.83,68.86,16485.0,67.3015,67.3993,67.3015,67.3308,16485.0
2017-06-05 11:50:00,68.87,68.87,68.78,68.79,15881.0,67.3406,67.3406,67.2526,67.2624,15881.0
2017-06-05 12:00:00,68.79,68.8,68.74,68.75,16062.0,67.2624,67.2722,67.2135,67.2233,16062.0
2017-06-05 12:10:00,68.75,68.79,68.75,68.78,14388.0,67.2233,67.2624,67.2233,67.2526,14388.0
2017-06-05 12:20:00,68.79,68.87,68.78,68.85,25189.0,67.2624,67.3406,67.2526,67.3211,25189.0
2017-06-05 12:30:00,68.86,68.87,68.83,68.87,18607.0,67.3308,67.3406,67.3015,67.3406,18607.0
2017-06-05 12:40:00,68.87,68.9,68.84,68.85,14574.0,67.3406,67.37,67.3113,67.3211,14574.0
2017-06-05 12:50:00,68.86,68.87,68.82,68.87,28505.0,67.3308,67.3406,67.2917,67.3406,28505.0
2017-06-05 13:00:00,68.85,68.92,68.85,68.91,11876.0,67.3211,67.3895,67.3211,67.3797,11876.0
2017-06-05 13:10:00,68.91,68.92,68.85,68.86,11596.0,67.3797,67.3895,67.3211,67.3308,11596.0
2017-06-05 13:20:00,68.87,68.93,68.86,68.92,13521.0,67.3406,67.3993,67.3308,67.3895,13521.0
2017-06-05 13:30:00,68.92,68.92,68.88,68.89,15556.0,67.3895,67.3895,67.3504,67.3602,15556.0
2017-06-05 13:40:00,68.89,68.93,68.88,68.9,10696.0,67.3602,67.3993,67.3504,67.37,10696.0
2017-06-05 13:50:00,68.91,68.97,68.9,68.96,15769.0,67.3797,67.4384,67.37,67.4286,15769.0
2017-06-05 14:00:00,68.97,68.98,68.88,68.89,21841.0,67.4384,67.4482,67.3504,67.3602,21841.0
2017-06-05 14:10:00,68.89,68.95,68.88,68.94,26807.0,67.3602,67.4188,67.3504,67.4091,26807.0
2017-06-05 14:20:00,68.94,68.95,68.88,68.9,24202.0,67.4091,67.4188,67.3504,67.37,24202.0
2017-06-05 14:30:00,68.9,68.95,68.86,68.86,29036.0,67.37,67.4188,67.3308,67.3308,29036.0
2017-06-05 14:40:00,68.84,68.87,68.8,68.84,47001.0,67.3113,67.3406,67.2722,67.3113,47001.0
2017-06-05 14:50:00,68.84,68.88,68.81,68.86,38791.0,67.3113,67.3504,67.2819,67.3308,38791.0
2017-06-05 15:00:00,68.86,68.86,68.81,68.83,34837.0,67.3308,67.3308,67.2819,67.3015,34837.0
2017-06-05 15:10:00,68.83,68.91,68.83,68.88,28658.0,67.3015,67.3797,67.3015,67.3504,28658.0
2017-06-05 15:20:00,68.88,68.92,68.84,68.84,43790.0,67.3504,67.3895,67.3113,67.3113,43790.0
2017-06-05 15:30:00,68.84,68.85,68.8,68.8,50144.0,67.3113,67.3211,67.2722,67.2722,50144.0
2017-06-05 15:40:00,68.8,68.8,68.73,68.78,61388.0,67.2722,67.2722,67.2037,67.2526,61388.0
2017-06-05 15:50:00,68.78,68.79,68.68,68.73,89757.0,67.2526,67.2624,67.1548,67.2037,89757.0
2017-06-06 09:30:00,68.92,68.92,68.67,68.79,75672.0,67.3895,67.3895,67.1451,67.2624,75672.0
2017-06-06 09:40:00,68.8,68.89,68.74,68.74,32607.0,67.2722,67.3602,67.2135,67.2135,32607.0
2017-06-06 09:50:00,68.73,68.79,68.7,68.78,13449.0,67.2037,67.2624,67.1744,67.2526,13449.0
2017-06-06 10:00:00,68.76,68.77,68.66,68.71,16154.0,67.2331,67.2428,67.1353,67.1842,16154.0
2017-06-06 10:10:00,68.71,68.72,68.61,68.61,14010.0,67.1842,67.1939,67.0864,67.0864,14010.0
2017-06-06 10:20:00,68.6,68.64,68.55,68.58,16194.0,67.0766,67.1157,67.0277,67.0571,16194.0
2017-06-06 10:30:00,68.59,68.7,68.58,68.7,26860.0,67.0668,67.1744,67.0571,67.1744,26860.0
2017-06-06 10:40:00,68.71,68.71,68.64,68.69,16379.0,67.1842,67.1842,67.1157,67.1646,16379.0
2017-06-06 10:50:00,68.7,68.8,68.7,68.76,20906.0,67.1744,67.2722,67.1744,67.2331,20906.0
2017-06-06 11:00:00,68.75,68.79,68.73,68.76,22474.0,67.2233,67.2624,67.2037,67.2331,22474.0
2017-06-06 11:10:00,68.75,68.77,68.72,68.76,34493.0,67.2233,67.2428,67.1939,67.2331,34493.0
2017-06-06 11:20:00,68.76,68.78,68.72,68.74,25703.0,67.2331,67.2526,67.1939,67.2135,25703.0
2017-06-06 11:30:00,68.74,68.82,68.72,68.8,20198.0,67.2135,67.2917,67.1939,67.2722,20198.0
2017-06-06 11:40:00,68.8,68.84,68.79,68.81,21651.0,67.2722,67.3113,67.2624,67.2819,21651.0
2017-06-06 11:50:00,68.79,68.91,68.78,68.91,20170.0,67.2624,67.3797,67.2526,67.3797,20170.0
2017-06-06 12:00:00,68.89,68.89,68.84,68.86,32704.0,67.3602,67.3602,67.3113,67.3308,32704.0
2017-06-06 12:10:00,68.84,68.86,68.8,68.82,23545.0,67.3113,67.3308,67.2722,67.2917,23545.0
2017-06-06 12:20:00,68.81,68.83,68.75,68.77,16008.0,67.2819,67.3015,67.2233,67.2428,16008.0
2017-06-06 12:30:00,68.76,68.76,68.68,68.69,14515.0,67.2331,67.2331,67.1548,67.1646,14515.0
2017-06-06 12:40:00,68.68,68.77,68.68,68.77,24223.0,67.1548,67.2428,67.1548,67.2428,24223.0
2017-06-06 12:50:00,68.77,68.87,68.76,68.86,43920.0,67.2428,67.3406,67.2331,67.3308,43920.0
2017-06-06 13:00:00,68.86,68.87,68.82,68.84,28996.0,67.3308,67.3406,67.2917,67.3113,28996.0
2017-06-06 13:10:00,68.84,68.86,68.81,68.81,28978.0,67.3113,67.3308,67.2819,67.2819,28978.0
2017-06-06 13:20:00,68.82,68.82,68.75,68.75,13493.0,67.2917,67.2917,67.2233,67.2233,13493.0
2017-06-06 13:30:00,68.75,68.75,68.69,68.72,14299.0,67.2233,67.2233,67.1646,67.1939,14299.0
2017-06-06 13:40:00,68.71,68.81,68.69,68.81,22264.0,67.1842,67.2819,67.1646,67.2819,22264.0
2017-06-06 13:50:00,68.81,68.82,68.78,68.8,23902.0,67.2819,67.2917,67.2526,67.2722,23902.0
2017-06-06 14:00:00,68.8,68.8,68.73,68.74,16110.0,67.2722,67.2722,67.2037,67.2135,16110.0
2017-06-06 14:10:00,68.73,68.77,68.68,68.69,20107.0,67.2037,67.2428,67.1548,67.1646,20107.0
2017-06-06 14:20:00,68.7,68.76,68.69,68.71,27162.0,67.1744,67.2331,67.1646,67.1842,27162.0
2017-06-06 14:30:00,68.72,68.78,68.7,68.72,25585.0,67.1939,67.2526,67.1744,67.1939,25585.0
2017-06-06 14:40:00,68.72,68.8,68.72,68.8,14704.0,67.1939,67.2722,67.1939,67.2722,14704.0
2017-06-06 14:50:00,68.8,68.84,68.78,68.82,25430.0,67.2722,67.3113,67.2526,67.2917,25430.0
2017-06-06 15:00:00,68.81,68.85,68.75,68.84,21484.0,67.2819,67.3211,67.2233,67.3113,21484.0
2017-06-06 15:10:00,68.84,68.84,68.75,68.77,27377.0,67.3113,67.3113,67.2233,67.2428,27377.0
2017-06-06 15:20:00,68.76,68.78,68.71,68.72,26900.0,67.2331,67.2526,67.1842,67.1939,26900.0
2017-06-06 15:30:00,68.72,68.73,68.57,68.58,77461.0,67.1939,67.2037,67.0473,67.0571,77461.0
2017-06-06 15:40:00,68.58,68.68,68.56,68.68,65347.0,67.0571,67.1548,67.0375,67.1548,65347.0
2017-06-06 15:50:00,68.68,68.71,68.62,68.68,147282.0,67.1548,67.1842,67.0962,67.1548,147282.0
2017-06-07 09:30:00,68.7,68.85,68.57,68.75,28860.0,67.1744,67.3211,67.0473,67.2233,28860.0
2017-06-07 09:40:00,68.74,68.85,68.7,68.7,7160.0,67.2135,67.3211,67.1744,67.1744,7160.0
2017-06-07 09:50:00,68.74,68.87,68.73,68.83,14425.0,67.2135,67.3406,67.2037,67.3015,14425.0
2017-06-07 10:00:00,68.81,68.87,68.74,68.84,40195.0,67.2819,67.3406,67.2135,67.3113,40195.0
2017-06-07 10:10:00,68.84,68.87,68.78,68.85,33838.0,67.3113,67.3406,67.2526,67.3211,33838.0
2017-06-07 10:20:00,68.87,68.95,68.86,68.88,15050.0,67.3406,67.4188,67.3308,67.3504,15050.0
2017-06-07 10:30:00,68.87,68.95,68.84,68.93,32394.0,67.3406,67.4188,67.3113,67.3993,32394.0
2017-06-07 10:40:00,68.94,68.99,68.85,68.91,22672.0,67.4091,67.458,67.3211,67.3797,22672.0
2017-06-07 10:50:00,68.91,68.95,68.87,68.9,18807.0,67.3797,67.4188,67.3406,67.37,18807.0
2017-06-07 11:00:00,68.9,68.94,68.85,68.91,16390.0,67.37,67.4091,67.3211,67.3797,16390.0
2017-06-07 11:10:00,68.92,68.98,68.86,68.87,25305.0,67.3895,67.4482,67.3308,67.3406,25305.0
2017-06-07 11:20:00,68.87,68.87,68.79,68.81,18574.0,67.3406,67.3406,67.2624,67.2819,18574.0
2017-06-07 11:30:00,68.82,68.94,68.82,68.92,24889.0,67.2917,67.4091,67.2917,67.3895,24889.0
2017-06-07 11:40:00,68.92,69.04,68.9,69.01,23053.0,67.3895,67.5068,67.37,67.4775,23053.0
2017-06-07 11:50:00,68.99,69.13,68.99,69.12,15993.0,67.458,67.5948,67.458,67.5851,15993.0
2017-06-07 12:00:00,69.11,69.11,68.96,68.99,17719.0,67.5753,67.5753,67.4286,67.458,17719.0
2017-06-07 12:10:00,68.96,69.05,68.96,69.04,9689.0,67.4286,67.5166,67.4286,67.5068,9689.0
2017-06-07 12:20:00,69.02,69.13,69.02,69.08,16014.0,67.4873,67.5948,67.4873,67.546,16014.0
2017-06-07 12:30:00,69.08,69.13,69.06,69.12,14877.0,67.546,67.5948,67.5264,67.5851,14877.0
2017-06-07 12:40:00,69.11,69.14,69.08,69.09,16251.0,67.5753,67.6046,67.546,67.5557,16251.0
2017-06-07 12:50:00,69.08,69.11,69.04,69.1,14581.0,67.546,67.5753,67.5068,67.5655,14581.0
2017-06-07 13:00:00,69.11,69.16,69.1,69.15,21398.0,67.5753,67.6242,67.5655,67.6144,21398.0
2017-06-07 13:10:00,69.15,69.18,69.13,69.18,9936.0,67.6144,67.6437,67.5948,67.6437,9936.0
2017-06-07 13:20:00,69.18,69.19,69.13,69.15,13782.0,67.6437,67.6535,67.5948,67.6144,13782.0
2017-06-07 13:30:00,69.15,69.15,69.08,69.08,11014.0,67.6144,67.6144,67.546,67.546,11014.0
2017-06-07 13:40:00,69.08,69.13,69.08,69.11,17377.0,67.546,67.5948,67.546,67.5753,17377.0
2017-06-07 13:50:00,69.1,69.12,69.08,69.11,13181.0,67.5655,67.5851,67.546,67.5753,13181.0
2017-06-07 14:00:00,69.11,69.11,69.06,69.08,21928.0,67.5753,67.5753,67.5264,67.546,21928.0
2017-06-07 14:10:00,69.08,69.13,69.07,69.11,19121.0,67.546,67.5948,67.5362,67.5753,19121.0
2017-06-07 14:20:00,69.11,69.11,69.04,69.05,18482.0,67.5753,67.5753,67.5068,67.5166,18482.0
2017-06-07 14:30:00,69.05,69.07,69.03,69.05,16068.0,67.5166,67.5362,67.4971,67.5166,16068.0
2017-06-07 14:40:00,69.03,69.08,69.01,69.04,16450.0,67.4971,67.546,67.4775,67.5068,16450.0
2017-06-07 14:50:00,69.04,69.06,69.0,69.01,12600.0,67.5068,67.5264,67.4677,67.4775,12600.0
2017-06-07 15:00:00,69.02,69.02,68.93,68.93,27907.0,67.4873,67.4873,67.3993,67.3993,27907.0
2017-06-07 15:10:00,68.93,68.98,68.93,68.95,24365.0,67.3993,67.4482,67.3993,67.4188,24365.0
2017-06-07 15:20:00,68.96,69.0,68.94,68.96,59509.0,67.4286,67.4677,67.4091,67.4286,59509.0
2017-06-07 15:30:00,68.96,68.97,68.93,68.94,47041.0,67.4286,67.4384,67.3993,67.4091,47041.0
2017-06-07 15:40:00,68.94,69.11,68.93,69.09,111929.0,67.4091,67.5753,67.3993,67.5557,111929.0
2017-06-07 15:50:00,69.09,69.09,68.97,69.01,222710.0,67.5557,67.5557,67.4384,67.4775,222710.0
2017-06-08 09:30:00,68.91,69.02,68.63,68.7,84698.0,67.3797,67.4873,67.1059,67.1744,84698.0
2017-06-08 09:40:00,68.7,68.74,68.61,68.61,43465.0,67.1744,67.2135,67.0864,67.0864,43465.0
2017-06-08 09:50:00,68.63,68.65,68.33,68.48,44968.0,67.1059,67.1255,66.8126,66.9593,44968.0
2017-06-08 10:00:00,68.47,68.47,68.36,68.38,27946.0,66.9495,66.9495,66.8419,66.8615,27946.0
2017-06-08 10:10:00,68.37,68.41,68.27,68.35,16454.0,66.8517,66.8908,66.7539,66.8322,16454.0
2017-06-08 10:20:00,68.36,68.39,68.26,68.31,23952.0,66.8419,66.8713,66.7442,66.7931,23952.0
2017-06-08 10:30:00,68.31,68.41,68.28,68.33,44303.0,66.7931,66.8908,66.7637,66.8126,44303.0
2017-06-08 10:40:00,68.32,68.37,68.25,68.25,51118.0,66.8028,66.8517,66.7344,66.7344,51118.0
2017-06-08 10:50:00,68.27,68.27,68.14,68.19,25599.0,66.7539,66.7539,66.6268,66.6757,25599.0
2017-06-08 11:00:00,68.19,68.2,68.14,68.16,15018.0,66.6757,66.6855,66.6268,66.6464,15018.0
2017-06-08 11:10:00,68.17,68.25,68.13,68.13,34861.0,66.6562,66.7344,66.617,66.617,34861.0
2017-06-08 11:20:00,68.13,68.13,68.0,68.04,25437.0,66.617,66.617,66.4899,66.529,25437.0
2017-06-08 11:30:00,68.04,68.05,67.93,67.95,56120.0,66.529,66.5388,66.4215,66.441,56120.0
2017-06-08 11:40:00,67.95,68.11,67.94,68.11,39972.0,66.441,66.5975,66.4313,66.5975,39972.0
2017-06-08 11:50:00,68.13,68.15,67.98,68.14,35703.0,66.617,66.6366,66.4704,66.6268,35703.0
2017-06-08 12:00:00,68.16,68.21,68.14,68.17,26729.0,66.6464,66.6953,66.6268,66.6562,26729.0
2017-06-08 12:10:00,68.18,68.19,68.1,68.14,64968.0,66.6659,66.6757,66.5877,66.6268,64968.0
2017-06-08 12:20:00,68.13,68.17,68.07,68.16,42410.0,66.617,66.6562,66.5584,66.6464,42410.0
2017-06-08 12:30:00,68.16,68.27,68.15,68.25,57228.0,66.6464,66.7539,66.6366,66.7344,57228.0
2017-06-08 12:40:00,68.25,68.26,68.21,68.25,26552.0,66.7344,66.7442,66.6953,66.7344,26552.0
2017-06-08 12:50:00,68.25,68.27,68.2,68.27,32455.0,66.7344,66.7539,66.6855,66.7539,32455.0
2017-06-08 13:00:00,68.28,68.32,68.26,68.3,33278.0,66.7637,66.8028,66.7442,66.7833,33278.0
2017-06-08 13:10:00,68.3,68.3,68.25,68.28,15493.0,66.7833,66.7833,66.7344,66.7637,15493.0
2017-06-08 13:20:00,68.29,68.31,68.13,68.14,80529.0,66.7735,66.7931,66.617,66.6268,80529.0
2017-06-08 13:30:00,68.16,68.16,68.06,68.13,23951.0,66.6464,66.6464,66.5486,66.617,23951.0
2017-06-08 13:40:00,68.13,68.27,68.13,68.27,22704.0,66.617,66.7539,66.617,66.7539,22704.0
2017-06-08 13:50:00,68.28,68.33,68.27,68.32,21522.0,66.7637,66.8126,66.7539,66.8028,21522.0
2017-06-08 14:00:00,68.32,68.32,68.2,68.24,27509.0,66.8028,66.8028,66.6855,66.7246,27509.0
2017-06-08 14:10:00,68.25,68.27,68.16,68.19,28539.0,66.7344,66.7539,66.6464,66.6757,28539.0
2017-06-08 14:20:00,68.18,68.2,68.11,68.13,47729.0,66.6659,66.6855,66.5975,66.617,47729.0
2017-06-08 14:30:00,68.14,68.16,68.09,68.12,29392.0,66.6268,66.6464,66.5779,66.6073,29392.0
2017-06-08 14:40:00,68.13,68.15,68.05,68.08,34753.0,66.617,66.6366,66.5388,66.5682,34753.0
2017-06-08 14:50:00,68.09,68.13,68.06,68.07,38143.0,66.5779,66.617,66.5486,66.5584,38143.0
2017-06-08 15:00:00,68.07,68.12,68.0,68.12,52027.0,66.5584,66.6073,66.4899,66.6073,52027.0
2017-06-08 15:10:00,68.12,68.23,68.11,68.22,39819.0,66.6073,66.7148,66.5975,66.7051,39819.0
2017-06-08 15:20:00,68.22,68.27,68.21,68.26,55909.0,66.7051,66.7539,66.6953,66.7442,55909.0
2017-06-08 15:30:00,68.26,68.34,68.24,68.27,94411.0,66.7442,66.8224,66.7246,66.7539,94411.0
2017-06-08 15:40:00,68.28,68.37,68.2,68.36,127109.0,66.7637,66.8517,66.6855,66.8419,127109.0
2017-06-08 15:50:00,68.37,68.53,68.37,68.48,475293.0,66.8517,67.0082,66.8517,66.9593,475293.0
2017-06-09 09:30:00,68.18,68.44,68.03,68.32,74573.0,66.6659,66.9202,66.5193,66.8028,74573.0
2017-06-09 09:40:00,68.35,68.53,68.33,68.44,25205.0,66.8322,67.0082,66.8126,66.9202,25205.0
2017-06-09 09:50:00,68.46,68.54,68.46,68.49,35545.0,66.9397,67.0179,66.9397,66.9691,35545.0
2017-06-09 10:00:00,68.48,68.61,68.45,68.61,60220.0,66.9593,67.0864,66.9299,67.0864,60220.0
2017-06-09 10:10:00,68.6,68.65,68.54,68.65,65909.0,67.0766,67.1255,67.0179,67.1255,65909.0
2017-06-09 10:20:00,68.64,68.64,68.5,68.55,46120.0,67.1157,67.1157,66.9788,67.0277,46120.0
2017-06-09 10:30:00,68.56,68.56,68.38,68.41,664007.0,67.0375,67.0375,66.8615,66.8908,664007.0
2017-06-09 10:40:00,68.41,68.48,68.38,68.45,28000.0,66.8908,66.9593,66.8615,66.9299,28000.0
2017-06-09 10:50:00,68.44,68.44,68.33,68.35,26372.0,66.9202,66.9202,66.8126,66.8322,26372.0
2017-06-09 11:00:00,68.35,68.36,68.29,68.32,28187.0,66.8322,66.8419,66.7735,66.8028,28187.0
2017-06-09 11:10:00,68.32,68.36,68.27,68.33,26401.0,66.8028,66.8419,66.7539,66.8126,26401.0
2017-06-09 11:20:00,68.33,68.48,68.31,68.48,38299.0,66.8126,66.9593,66.7931,66.9593,38299.0
2017-06-09 11:30:00,68.47,68.53,68.34,68.35,36240.0,66.9495,67.0082,66.8224,66.8322,36240.0
2017-06-09 11:40:00,68.35,68.38,68.29,68.31,18863.0,66.8322,66.8615,66.7735,66.7931,18863.0
2017-06-09 11:50:00,68.31,68.33,68.26,68.33,25579.0,66.7931,66.8126,66.7442,66.8126,25579.0
2017-06-09 12:00:00,68.33,68.39,68.3,68.31,28029.0,66.8126,66.8713,66.7833,66.7931,28029.0
2017-06-09 12:10:00,68.31,68.31,68.24,68.31,30277.0,66.7931,66.7931,66.7246,66.7931,30277.0
2017-06-09 12:20:00,68.31,68.33,68.2,68.23,50156.0,66.7931,66.8126,66.6855,66.7148,50156.0
2017-06-09 12:30:00,68.23,68.25,68.1,68.12,32227.0,66.7148,66.7344,66.5877,66.6073,32227.0
2017-06-09 12:40:00,68.12,68.18,68.08,68.13,20237.0,66.6073,66.6659,66.5682,66.617,20237.0
2017-06-09 12:50:00,68.13,68.14,68.05,68.05,20151.0,66.617,66.6268,66.5388,66.5388,20151.0
2017-06-09 13:00:00,68.05,68.07,67.9,67.9,22847.0,66.5388,66.5584,66.3922,66.3922,22847.0
2017-06-09 13:10:00,67.91,68.04,67.84,68.01,35713.0,66.4019,66.529,66.3335,66.4997,35713.0
2017-06-09 13:20:00,68.02,68.03,67.95,67.98,20108.0,66.5095,66.5193,66.441,66.4704,20108.0
2017-06-09 13:30:00,67.99,68.01,67.97,67.98,33329.0,66.4802,66.4997,66.4606,66.4704,33329.0
2017-06-09 13:40:00,67.97,68.01,67.92,67.96,44576.0,66.4606,66.4997,66.4117,66.4508,44576.0
2017-06-09 13:50:00,67.98,68.03,67.92,68.02,26914.0,66.4704,66.5193,66.4117,66.5095,26914.0
2017-06-09 14:00:00,68.03,68.1,68.02,68.07,25440.0,66.5193,66.5877,66.5095,66.5584,25440.0
2017-06-09 14:10:00,68.06,68.12,68.01,68.11,24919.0,66.5486,66.6073,66.4997,66.5975,24919.0
2017-06-09 14:20:00,68.11,68.16,68.05,68.08,22571.0,66.5975,66.6464,66.5388,66.5682,22571.0
2017-06-09 14:30:00,68.09,68.11,68.04,68.11,32370.0,66.5779,66.5975,66.529,66.5975,32370.0
2017-06-09 14:40:00,68.11,68.26,68.05,68.24,37362.0,66.5975,66.7442,66.5388,66.7246,37362.0
2017-06-09 14:50:00,68.24,68.44,68.24,68.31,49844.0,66.7246,66.9202,66.7246,66.7931,49844.0
2017-06-09 15:00:00,68.31,68.36,68.25,68.31,40803.0,66.7931,66.8419,66.7344,66.7931,40803.0
2017-06-09 15:10:00,68.29,68.31,68.15,68.21,45037.0,66.7735,66.7931,66.6366,66.6953,45037.0
2017-06-09 15:20:00,68.2,68.22,68.14,68.22,46447.0,66.6855,66.7051,66.6268,66.7051,46447.0
2017-06-09 15:30:00,68.22,68.26,68.17,68.25,76494.0,66.7051,66.7442,66.6562,66.7344,76494.0
2017-06-09 15:40:00,68.25,68.37,68.23,68.35,101116.0,66.7344,66.8517,66.7148,66.8322,101116.0
2017-06-09 15:50:00,68.35,68.41,68.34,68.37,197720.0,66.8322,66.8908,66.8224,66.8517,197720.0
2017-06-12 09:30:00,68.24,68.35,67.99,68.19,70102.0,66.7246,66.8322,66.4802,66.6757,70102.0
2017-06-12 09:40:00,68.17,68.22,68.04,68.1,116385.0,66.6562,66.7051,66.529,66.5877,116385.0
2017-06-12 09:50:00,68.14,68.19,67.97,67.98,39924.0,66.6268,66.6757,66.4606,66.4704,39924.0
2017-06-12 10:00:00,67.99,68.01,67.9,67.99,21112.0,66.4802,66.4997,66.3922,66.4802,21112.0
2017-06-12 10:10:00,67.98,67.98,67.75,67.75,33261.0,66.4704,66.4704,66.2455,66.2455,33261.0
2017-06-12 10:20:00,67.77,67.77,67.51,67.54,24452.0,66.265,66.265,66.0108,66.0402,24452.0
2017-06-12 10:30:00,67.53,67.59,67.37,67.41,57489.0,66.0304,66.089,65.8739,65.913,57489.0
2017-06-12 10:40:00,67.41,67.44,67.09,67.16,110895.0,65.913,65.9424,65.6001,65.6686,110895.0
2017-06-12 10:50:00,67.17,67.3,67.16,67.21,49544.0,65.6784,65.8055,65.6686,65.7175,49544.0
2017-06-12 11:00:00,67.24,67.3,67.19,67.26,57492.0,65.7468,65.8055,65.6979,65.7664,57492.0
2017-06-12 11:10:00,67.27,67.31,67.12,67.12,69035.0,65.7761,65.8153,65.6295,65.6295,69035.0
2017-06-12 11:20:00,67.13,67.25,67.08,67.21,59579.0,65.6393,65.7566,65.5904,65.7175,59579.0
2017-06-12 11:30:00,67.22,67.27,67.17,67.24,42713.0,65.7273,65.7761,65.6784,65.7468,42713.0
2017-06-12 11:40:00,67.26,67.55,67.24,67.55,66733.0,65.7664,66.0499,65.7468,66.0499,66733.0
2017-06-12 11:50:00,67.53,67.53,67.45,67.46,30042.0,66.0304,66.0304,65.9521,65.9619,30042.0
2017-06-12 12:00:00,67.47,67.49,67.32,67.34,29318.0,65.9717,65.9913,65.825,65.8446,29318.0
2017-06-12 12:10:00,67.35,67.35,67.26,67.27,37258.0,65.8544,65.8544,65.7664,65.7761,37258.0
2017-06-12 12:20:00,67.27,67.4,67.26,67.37,35028.0,65.7761,65.9033,65.7664,65.8739,35028.0
2017-06-12 12:30:00,67.37,67.37,67.24,67.27,20021.0,65.8739,65.8739,65.7468,65.7761,20021.0
2017-06-12 12:40:00,67.26,67.26,67.19,67.21,32766.0,65.7664,65.7664,65.6979,65.7175,32766.0
2017-06-12 12:50:00,67.22,67.24,67.18,67.22,42777.0,65.7273,65.7468,65.6881,65.7273,42777.0
2017-06-12 13:00:00,67.23,67.27,67.2,67.24,33313.0,65.737,65.7761,65.7077,65.7468,33313.0
2017-06-12 13:10:00,67.23,67.24,67.17,67.22,52953.0,65.737,65.7468,65.6784,65.7273,52953.0
2017-06-12 13:20:00,67.21,67.22,67.17,67.21,38282.0,65.7175,65.7273,65.6784,65.7175,38282.0
2017-06-12 13:30:00,67.21,67.23,67.17,67.18,22896.0,65.7175,65.737,65.6784,65.6881,22896.0
2017-06-12 13:40:00,67.18,67.23,67.17,67.19,25071.0,65.6881,65.737,65.6784,65.6979,25071.0
2017-06-12 13:50:00,67.2,67.23,67.16,67.17,23471.0,65.7077,65.737,65.6686,65.6784,23471.0
2017-06-12 14:00:00,67.17,67.19,67.13,67.17,36565.0,65.6784,65.6979,65.6393,65.6784,36565.0
2017-06-12 14:10:00,67.17,67.19,67.13,67.15,27640.0,65.6784,65.6979,65.6393,65.6588,27640.0
2017-06-12 14:20:00,67.15,67.17,67.12,67.13,32562.0,65.6588,65.6784,65.6295,65.6393,32562.0
2017-06-12 14:30:00,67.13,67.2,67.12,67.2,31760.0,65.6393,65.7077,65.6295,65.7077,31760.0
2017-06-12 14:40:00,67.2,67.26,67.18,67.18,22390.0,65.7077,65.7664,65.6881,65.6881,22390.0
2017-06-12 14:50:00,67.19,67.3,67.18,67.3,23234.0,65.6979,65.8055,65.6881,65.8055,23234.0
2017-06-12 15:00:00,67.3,67.39,67.29,67.33,48279.0,65.8055,65.8935,65.7957,65.8348,48279.0
2017-06-12 15:10:00,67.33,67.33,67.27,67.3,39999.0,65.8348,65.8348,65.7761,65.8055,39999.0
2017-06-12 15:20:00,67.31,67.4,67.29,67.35,57848.0,65.8153,65.9033,65.7957,65.8544,57848.0
2017-06-12 15:30:00,67.35,67.36,67.28,67.28,85701.0,65.8544,65.8641,65.7859,65.7859,85701.0
2017-06-12 15:40:00,67.28,67.29,67.22,67.26,127463.0,65.7859,65.7957,65.7273,65.7664,127463.0
2017-06-12 15:50:00,67.25,67.31,67.23,67.3,329720.0,65.7566,65.8153,65.737,65.8055,329720.0
2017-06-13 09:30:00,67.33,67.4,67.16,67.16,67986.0,65.8348,65.9033,65.6686,65.6686,67986.0
2017-06-13 09:40:00,67.16,67.39,67.15,67.34,85119.0,65.6686,65.8935,65.6588,65.8446,85119.0
2017-06-13 09:50:00,67.34,67.36,67.14,67.21,31411.0,65.8446,65.8641,65.649,65.7175,31411.0
2017-06-13 10:00:00,67.22,67.33,67.2,67.27,32025.0,65.7273,65.8348,65.7077,65.7761,32025.0
2017-06-13 10:10:00,67.25,67.25,67.14,67.16,25554.0,65.7566,65.7566,65.649,65.6686,25554.0
2017-06-13 10:20:00,67.15,67.22,67.1,67.2,33014.0,65.6588,65.7273,65.6099,65.7077,33014.0
2017-06-13 10:30:00,67.19,67.24,67.17,67.17,23459.0,65.6979,65.7468,65.6784,65.6784,23459.0
2017-06-13 10:40:00,67.17,67.23,67.09,67.15,25780.0,65.6784,65.737,65.6001,65.6588,25780.0
2017-06-13 10:50:00,67.15,67.29,67.14,67.26,74823.0,65.6588,65.7957,65.649,65.7664,74823.0
2017-06-13 11:00:00,67.25,67.35,67.23,67.28,28952.0,65.7566,65.8544,65.737,65.7859,28952.0
2017-06-13 11:10:00,67.3,67.31,67.22,67.24,25876.0,65.8055,65.8153,65.7273,65.7468,25876.0
2017-06-13 11:20:00,67.24,67.3,67.2,67.21,16396.0,65.7468,65.8055,65.7077,65.7175,16396.0
2017-06-13 11:30:00,67.21,67.25,67.16,67.22,16884.0,65.7175,65.7566,65.6686,65.7273,16884.0
2017-06-13 11:40:00,67.23,67.26,67.17,67.19,20355.0,65.737,65.7664,65.6784,65.6979,20355.0
2017-06-13 11:50:00,67.19,67.19,67.09,67.09,18319.0,65.6979,65.6979,65.6001,65.6001,18319.0
2017-06-13 12:00:00,67.09,67.16,67.07,67.13,17300.0,65.6001,65.6686,65.5806,65.6393,17300.0
2017-06-13 12:10:00,67.13,67.19,67.1,67.17,20028.0,65.6393,65.6979,65.6099,65.6784,20028.0
2017-06-13 12:20:00,67.17,67.24,67.16,67.2,14740.0,65.6784,65.7468,65.6686,65.7077,14740.0
2017-06-13 12:30:00,67.2,67.29,67.2,67.26,18718.0,65.7077,65.7957,65.7077,65.7664,18718.0
2017-06-13 12:40:00,67.27,67.33,67.23,67.26,38985.0,65.7761,65.8348,65.737,65.7664,38985.0
2017-06-13 12:50:00,67.26,67.36,67.25,67.32,51687.0,65.7664,65.8641,65.7566,65.825,51687.0
2017-06-13 13:00:00,67.31,67.38,67.3,67.36,33851.0,65.8153,65.8837,65.8055,65.8641,33851.0
2017-06-13 13:10:00,67.36,67.5,67.36,67.42,52982.0,65.8641,66.001,65.8641,65.9228,52982.0
2017-06-13 13:20:00,67.43,67.5,67.42,67.5,13430.0,65.9326,66.001,65.9228,66.001,13430.0
2017-06-13 13:30:00,67.49,67.49,67.39,67.4,19857.0,65.9913,65.9913,65.8935,65.9033,19857.0
2017-06-13 13:40:00,67.38,67.38,67.31,67.35,20776.0,65.8837,65.8837,65.8153,65.8544,20776.0
2017-06-13 13:50:00,67.35,67.42,67.35,67.4,16734.0,65.8544,65.9228,65.8544,65.9033,16734.0
2017-06-13 14:00:00,67.4,67.5,67.39,67.45,23794.0,65.9033,66.001,65.8935,65.9521,23794.0
2017-06-13 14:10:00,67.45,67.51,67.44,67.46,25400.0,65.9521,66.0108,65.9424,65.9619,25400.0
2017-06-13 14:20:00,67.46,67.54,67.43,67.43,28505.0,65.9619,66.0402,65.9326,65.9326,28505.0
2017-06-13 14:30:00,67.44,67.46,67.39,67.42,26537.0,65.9424,65.9619,65.8935,65.9228,26537.0
2017-06-13 14:40:00,67.42,67.44,67.37,67.44,23910.0,65.9228,65.9424,65.8739,65.9424,23910.0
2017-06-13 14:50:00,67.45,67.5,67.44,67.44,22939.0,65.9521,66.001,65.9424,65.9424,22939.0
2017-06-13 15:00:00,67.45,67.49,67.42,67.46,27906.0,65.9521,65.9913,65.9228,65.9619,27906.0
2017-06-13 15:10:00,67.45,67.53,67.45,67.51,40163.0,65.9521,66.0304,65.9521,66.0108,40163.0
2017-06-13 15:20:00,67.52,67.57,67.48,67.48,38944.0,66.0206,66.0695,65.9815,65.9815,38944.0
2017-06-13 15:30:00,67.48,67.54,67.47,67.47,61344.0,65.9815,66.0402,65.9717,65.9717,61344.0
2017-06-13 15:40:00,67.47,67.53,67.46,67.51,74652.0,65.9717,66.0304,65.9619,66.0108,74652.0
2017-06-13 15:50:00,67.5,67.52,67.4,67.47,239399.0,66.001,66.0206,65.9033,65.9717,239399.0
2017-06-14 09:30:00,67.98,68.5,67.81,68.38,152121.0,66.4704,66.9788,66.3042,66.8615,152121.0
2017-06-14 09:40:00,68.39,68.61,68.34,68.44,84338.0,66.8713,67.0864,66.8224,66.9202,84338.0
2017-06-14 09:50:00,68.47,68.58,68.27,68.36,49576.0,66.9495,67.0571,66.7539,66.8419,49576.0
2017-06-14 10:00:00,68.35,68.38,68.19,68.3,29557.0,66.8322,66.8615,66.6757,66.7833,29557.0
2017-06-14 10:10:00,68.28,68.34,68.06,68.12,78371.0,66.7637,66.8224,66.5486,66.6073,78371.0
2017-06-14 10:20:00,68.11,68.21,68.06,68.19,49016.0,66.5975,66.6953,66.5486,66.6757,49016.0
2017-06-14 10:30:00,68.18,68.35,68.18,68.32,40651.0,66.6659,66.8322,66.6659,66.8028,40651.0
2017-06-14 10:40:00,68.32,68.43,68.32,68.37,18136.0,66.8028,66.9104,66.8028,66.8517,18136.0
2017-06-14 10:50:00,68.36,68.36,68.24,68.27,16453.0,66.8419,66.8419,66.7246,66.7539,16453.0
2017-06-14 11:00:00,68.25,68.43,68.24,68.36,45249.0,66.7344,66.9104,66.7246,66.8419,45249.0
2017-06-14 11:10:00,68.36,68.47,68.36,68.45,31000.0,66.8419,66.9495,66.8419,66.9299,31000.0
2017-06-14 11:20:00,68.45,68.47,68.3,68.3,31005.0,66.9299,66.9495,66.7833,66.7833,31005.0
2017-06-14 11:30:00,68.29,68.3,68.12,68.12,18426.0,66.7735,66.7833,66.6073,66.6073,18426.0
2017-06-14 11:40:00,68.14,68.24,68.12,68.24,18182.0,66.6268,66.7246,66.6073,66.7246,18182.0
2017-06-14 11:50:00,68.26,68.26,68.15,68.18,77138.0,66.7442,66.7442,66.6366,66.6659,77138.0
2017-06-14 12:00:00,68.16,68.22,68.15,68.21,42849.0,66.6464,66.7051,66.6366,66.6953,42849.0
2017-06-14 12:10:00,68.2,68.24,67.96,67.98,88170.0,66.6855,66.7246,66.4508,66.4704,88170.0
2017-06-14 12:20:00,67.98,68.02,67.9,67.91,36774.0,66.4704,66.5095,66.3922,66.4019,36774.0
2017-06-14 12:30:00,67.9,68.02,67.85,68.0,43661.0,66.3922,66.5095,66.3433,66.4899,43661.0
2017-06-14 12:40:00,68.01,68.09,67.74,67.78,70782.0,66.4997,66.5779,66.2357,66.2748,70782.0
2017-06-14 12:50:00,67.78,67.88,67.77,67.82,26784.0,66.2748,66.3726,66.265,66.3139,26784.0
2017-06-14 13:00:00,67.83,67.84,67.77,67.77,26533.0,66.3237,66.3335,66.265,66.265,26533.0
2017-06-14 13:10:00,67.77,67.78,67.65,67.71,31002.0,66.265,66.2748,66.1477,66.2064,31002.0
2017-06-14 13:20:00,67.7,67.73,67.66,67.69,26236.0,66.1966,66.2259,66.1575,66.1868,26236.0
2017-06-14 13:30:00,67.69,67.88,67.68,67.85,65311.0,66.1868,66.3726,66.177,66.3433,65311.0
2017-06-14 13:40:00,67.85,67.95,67.78,67.78,91843.0,66.3433,66.441,66.2748,66.2748,91843.0
2017-06-14 13:50:00,67.78,67.9,67.75,67.79,32543.0,66.2748,66.3922,66.2455,66.2846,32543.0
2017-06-14 14:00:00,67.79,68.08,67.79,68.01,59173.0,66.2846,66.5682,66.2846,66.4997,59173.0
2017-06-14 14:10:00,68.03,68.1,67.93,68.03,90749.0,66.5193,66.5877,66.4215,66.5193,90749.0
2017-06-14 14:20:00,68.05,68.14,67.97,68.01,39331.0,66.5388,66.6268,66.4606,66.4997,39331.0
2017-06-14 14:30:00,68.01,68.06,67.86,67.89,32645.0,66.4997,66.5486,66.353,66.3824,32645.0
2017-06-14 14:40:00,67.88,67.99,67.81,67.95,43106.0,66.3726,66.4802,66.3042,66.441,43106.0
2017-06-14 14:50:00,67.94,68.02,67.88,68.0,25718.0,66.4313,66.5095,66.3726,66.4899,25718.0
2017-06-14 15:00:00,67.98,68.04,67.89,67.97,57500.0,66.4704,66.529,66.3824,66.4606,57500.0
2017-06-14 15:10:00,67.98,68.09,67.98,68.06,135448.0,66.4704,66.5779,66.4704,66.5486,135448.0
2017-06-14 15:20:00,68.06,68.18,68.04,68.17,92881.0,66.5486,66.6659,66.529,66.6562,92881.0
2017-06-14 15:30:00,68.17,68.2,68.1,68.13,110799.0,66.6562,66.6855,66.5877,66.617,110799.0
2017-06-14 15:40:00,68.14,68.35,68.13,68.32,126619.0,66.6268,66.8322,66.617,66.8028,126619.0
2017-06-14 15:50:00,68.32,68.41,68.27,68.34,299062.0,66.8028,66.8908,66.7539,66.8224,299062.0
2017-06-15 09:30:00,68.05,68.47,68.05,68.36,79376.0,66.5388,66.9495,66.5388,66.8419,79376.0
2017-06-15 09:40:00,68.34,68.67,68.34,68.62,47330.0,66.8224,67.1451,66.8224,67.0962,47330.0
2017-06-15 09:50:00,68.65,68.73,68.56,68.56,62726.0,67.1255,67.2037,67.0375,67.0375,62726.0
2017-06-15 10:00:00,68.57,68.66,68.54,68.58,78547.0,67.0473,67.1353,67.0179,67.0571,78547.0
2017-06-15 10:10:00,68.58,68.66,68.44,68.5,50601.0,67.0571,67.1353,66.9202,66.9788,50601.0
2017-06-15 10:20:00,68.5,68.51,68.34,68.35,29979.0,66.9788,66.9886,66.8224,66.8322,29979.0
2017-06-15 10:30:00,68.37,68.52,68.34,68.51,40444.0,66.8517,66.9984,66.8224,66.9886,40444.0
2017-06-15 10:40:00,68.5,68.8,68.48,68.78,63854.0,66.9788,67.2722,66.9593,67.2526,63854.0
2017-06-15 10:50:00,68.78,68.89,68.77,68.87,59087.0,67.2526,67.3602,67.2428,67.3406,59087.0
2017-06-15 11:00:00,68.88,68.99,68.81,68.98,50472.0,67.3504,67.458,67.2819,67.4482,50472.0
2017-06-15 11:10:00,68.97,68.99,68.89,68.95,25863.0,67.4384,67.458,67.3602,67.4188,25863.0
2017-06-15 11:20:00,68.95,69.02,68.91,68.95,41000.0,67.4188,67.4873,67.3797,67.4188,41000.0
2017-06-15 11:30:00,68.95,68.95,68.88,68.95,26776.0,67.4188,67.4188,67.3504,67.4188,26776.0
2017-06-15 11:40:00,68.94,68.96,68.89,68.95,59034.0,67.4091,67.4286,67.3602,67.4188,59034.0
2017-06-15 11:50:00,68.94,69.0,68.84,68.85,90691.0,67.4091,67.4677,67.3113,67.3211,90691.0
2017-06-15 12:00:00,68.85,68.89,68.76,68.76,29838.0,67.3211,67.3602,67.2331,67.2331,29838.0
2017-06-15 12:10:00,68.75,68.96,68.74,68.89,53134.0,67.2233,67.4286,67.2135,67.3602,53134.0
2017-06-15 12:20:00,68.89,68.96,68.87,68.95,59145.0,67.3602,67.4286,67.3406,67.4188,59145.0
2017-06-15 12:30:00,68.95,68.99,68.85,68.86,58456.0,67.4188,67.458,67.3211,67.3308,58456.0
2017-06-15 12:40:00,68.85,68.91,68.78,68.88,24722.0,67.3211,67.3797,67.2526,67.3504,24722.0
2017-06-15 12:50:00,68.89,68.95,68.83,68.92,39690.0,67.3602,67.4188,67.3015,67.3895,39690.0
2017-06-15 13:00:00,68.91,69.08,68.91,69.03,81099.0,67.3797,67.546,67.3797,67.4971,81099.0
2017-06-15 13:10:00,69.02,69.02,68.94,68.99,15201.0,67.4873,67.4873,67.4091,67.458,15201.0
2017-06-15 13:20:00,68.99,68.99,68.93,68.96,27378.0,67.458,67.458,67.3993,67.4286,27378.0
2017-06-15 13:30:00,68.97,68.98,68.92,68.92,18014.0,67.4384,67.4482,67.3895,67.3895,18014.0
2017-06-15 13:40:00,68.93,69.0,68.92,68.98,26879.0,67.3993,67.4677,67.3895,67.4482,26879.0
2017-06-15 13:50:00,68.99,69.02,68.96,68.99,21145.0,67.458,67.4873,67.4286,67.458,21145.0
2017-06-15 14:00:00,68.99,69.12,68.95,69.06,60526.0,67.458,67.5851,67.4188,67.5264,60526.0
2017-06-15 14:10:00,69.06,69.15,69.06,69.14,50300.0,67.5264,67.6144,67.5264,67.6046,50300.0
2017-06-15 14:20:00,69.15,69.18,69.12,69.16,46931.0,67.6144,67.6437,67.5851,67.6242,46931.0
2017-06-15 14:30:00,69.16,69.16,68.99,69.06,34614.0,67.6242,67.6242,67.458,67.5264,34614.0
2017-06-15 14:40:00,69.06,69.09,68.97,68.98,207455.0,67.5264,67.5557,67.4384,67.4482,207455.0
2017-06-15 14:50:00,68.99,69.15,68.98,69.15,34899.0,67.458,67.6144,67.4482,67.6144,34899.0
2017-06-15 15:00:00,69.15,69.19,69.01,69.16,97065.0,67.6144,67.6535,67.4775,67.6242,97065.0
2017-06-15 15:10:00,69.15,69.21,69.08,69.11,55259.0,67.6144,67.6731,67.546,67.5753,55259.0
2017-06-15 15:20:00,69.11,69.13,69.06,69.08,38319.0,67.5753,67.5948,67.5264,67.546,38319.0
2017-06-15 15:30:00,69.08,69.21,69.08,69.19,133740.0,67.546,67.6731,67.546,67.6535,133740.0
2017-06-15 15:40:00,69.2,69.24,69.07,69.08,204560.0,67.6633,67.7024,67.5362,67.546,204560.0
2017-06-15 15:50:00,69.09,69.11,69.04,69.07,334266.0,67.5557,67.5753,67.5068,67.5362,334266.0
2017-06-16 09:30:00,69.39,69.51,69.28,69.34,610703.0,67.8491,67.9664,67.7415,67.8002,610703.0
2017-06-16 09:40:00,69.34,69.36,69.05,69.23,78098.0,67.8002,67.8197,67.5166,67.6926,78098.0
2017-06-16 09:50:00,69.23,69.39,69.08,69.38,212699.0,67.6926,67.8491,67.546,67.8393,212699.0
2017-06-16 10:00:00,69.37,69.4,69.25,69.31,49060.0,67.8295,67.8588,67.7122,67.7708,49060.0
2017-06-16 10:10:00,69.32,69.49,69.32,69.47,77342.0,67.7806,67.9468,67.7806,67.9273,77342.0
2017-06-16 10:20:00,69.47,69.49,69.37,69.49,178468.0,67.9273,67.9468,67.8295,67.9468,178468.0
2017-06-16 10:30:00,69.49,69.53,69.28,69.28,34735.0,67.9468,67.986,67.7415,67.7415,34735.0
2017-06-16 10:40:00,69.25,69.28,69.14,69.19,39969.0,67.7122,67.7415,67.6046,67.6535,39969.0
2017-06-16 10:50:00,69.2,69.26,69.15,69.17,42555.0,67.6633,67.722,67.6144,67.634,42555.0
2017-06-16 11:00:00,69.17,69.23,69.13,69.17,51579.0,67.634,67.6926,67.5948,67.634,51579.0
2017-06-16 11:10:00,69.15,69.25,69.14,69.21,47269.0,67.6144,67.7122,67.6046,67.6731,47269.0
2017-06-16 11:20:00,69.22,69.25,69.15,69.17,44649.0,67.6828,67.7122,67.6144,67.634,44649.0
2017-06-16 11:30:00,69.17,69.23,69.16,69.23,49016.0,67.634,67.6926,67.6242,67.6926,49016.0
2017-06-16 11:40:00,69.22,69.22,69.14,69.15,34731.0,67.6828,67.6828,67.6046,67.6144,34731.0
2017-06-16 11:50:00,69.15,69.17,69.09,69.16,52210.0,67.6144,67.634,67.5557,67.6242,52210.0
2017-06-16 12:00:00,69.16,69.24,69.16,69.2,29635.0,67.6242,67.7024,67.6242,67.6633,29635.0
2017-06-16 12:10:00,69.18,69.22,69.15,69.17,25222.0,67.6437,67.6828,67.6144,67.634,25222.0
2017-06-16 12:20:00,69.16,69.17,69.12,69.14,25965.0,67.6242,67.634,67.5851,67.6046,25965.0
2017-06-16 12:30:00,69.13,69.23,69.13,69.15,23850.0,67.5948,67.6926,67.5948,67.6144,23850.0
2017-06-16 12:40:00,69.16,69.19,69.15,69.15,32553.0,67.6242,67.6535,67.6144,67.6144,32553.0
2017-06-16 12:50:00,69.15,69.23,69.15,69.21,29140.0,67.6144,67.6926,67.6144,67.6731,29140.0
2017-06-16 13:00:00,69.2,69.2,69.14,69.15,21423.0,67.6633,67.6633,67.6046,67.6144,21423.0
2017-06-16 13:10:00,69.16,69.19,69.13,69.14,19460.0,67.6242,67.6535,67.5948,67.6046,19460.0
2017-06-16 13:20:00,69.14,69.19,69.12,69.19,20325.0,67.6046,67.6535,67.5851,67.6535,20325.0
2017-06-16 13:30:00,69.18,69.2,69.11,69.13,25054.0,67.6437,67.6633,67.5753,67.5948,25054.0
2017-06-16 13:40:00,69.13,69.14,69.08,69.1,20679.0,67.5948,67.6046,67.546,67.5655,20679.0
2017-06-16 13:50:00,69.1,69.12,69.09,69.12,16611.0,67.5655,67.5851,67.5557,67.5851,16611.0
2017-06-16 14:00:00,69.12,69.13,69.07,69.07,23431.0,67.5851,67.5948,67.5362,67.5362,23431.0
2017-06-16 14:10:00,69.08,69.1,69.01,69.06,29665.0,67.546,67.5655,67.4775,67.5264,29665.0
2017-06-16 14:20:00,69.06,69.09,69.01,69.04,24722.0,67.5264,67.5557,67.4775,67.5068,24722.0
2017-06-16 14:30:00,69.04,69.13,69.04,69.06,28535.0,67.5068,67.5948,67.5068,67.5264,28535.0
2017-06-16 14:40:00,69.06,69.12,69.05,69.1,73991.0,67.5264,67.5851,67.5166,67.5655,73991.0
2017-06-16 14:50:00,69.09,69.24,69.09,69.24,55750.0,67.5557,67.7024,67.5557,67.7024,55750.0
2017-06-16 15:00:00,69.24,69.26,69.18,69.2,32794.0,67.7024,67.722,67.6437,67.6633,32794.0
2017-06-16 15:10:00,69.2,69.2,69.11,69.16,58296.0,67.6633,67.6633,67.5753,67.6242,58296.0
2017-06-16 15:20:00,69.16,69.29,69.14,69.28,47835.0,67.6242,67.7513,67.6046,67.7415,47835.0
2017-06-16 15:30:00,69.28,69.29,69.17,69.28,84054.0,67.7415,67.7513,67.634,67.7415,84054.0
2017-06-16 15:40:00,69.28,69.29,69.12,69.14,151905.0,67.7415,67.7513,67.5851,67.6046,151905.0
2017-06-16 15:50:00,69.14,69.2,69.11,69.16,378509.0,67.6046,67.6633,67.5753,67.6242,378509.0
2017-06-19 09:30:00,69.23,69.24,68.91,69.08,33805.0,67.6926,67.7024,67.3797,67.546,33805.0
2017-06-19 09:40:00,69.08,69.25,68.99,69.25,25471.0,67.546,67.7122,67.458,67.7122,25471.0
2017-06-19 09:50:00,69.22,69.25,69.16,69.25,25483.0,67.6828,67.7122,67.6242,67.7122,25483.0
2017-06-19 10:00:00,69.25,69.35,69.2,69.26,26629.0,67.7122,67.81,67.6633,67.722,26629.0
2017-06-19 10:10:00,69.25,69.32,69.18,69.31,21962.0,67.7122,67.7806,67.6437,67.7708,21962.0
2017-06-19 10:20:00,69.31,69.36,69.26,69.28,15529.0,67.7708,67.8197,67.722,67.7415,15529.0
2017-06-19 10:30:00,69.29,69.36,69.27,69.29,23904.0,67.7513,67.8197,67.7317,67.7513,23904.0
2017-06-19 10:40:00,69.29,69.31,69.24,69.25,18672.0,67.7513,67.7708,67.7024,67.7122,18672.0
2017-06-19 10:50:00,69.23,69.25,69.12,69.14,22556.0,67.6926,67.7122,67.5851,67.6046,22556.0
2017-06-19 11:00:00,69.14,69.24,69.12,69.18,31449.0,67.6046,67.7024,67.5851,67.6437,31449.0
2017-06-19 11:10:00,69.17,69.23,69.16,69.22,16477.0,67.634,67.6926,67.6242,67.6828,16477.0
2017-06-19 11:20:00,69.22,69.27,69.14,69.27,16566.0,67.6828,67.7317,67.6046,67.7317,16566.0
2017-06-19 11:30:00,69.27,69.27,69.18,69.2,16036.0,67.7317,67.7317,67.6437,67.6633,16036.0
2017-06-19 11:40:00,69.18,69.22,69.16,69.18,15946.0,67.6437,67.6828,67.6242,67.6437,15946.0
2017-06-19 11:50:00,69.2,69.25,69.2,69.23,23140.0,67.6633,67.7122,67.6633,67.6926,23140.0
2017-06-19 12:00:00,69.23,69.24,69.21,69.24,19370.0,67.6926,67.7024,67.6731,67.7024,19370.0
2017-06-19 12:10:00,69.24,69.27,69.23,69.25,17385.0,67.7024,67.7317,67.6926,67.7122,17385.0
2017-06-19 12:20:00,69.25,69.25,69.16,69.19,12228.0,67.7122,67.7122,67.6242,67.6535,12228.0
2017-06-19 12:30:00,69.19,69.2,69.13,69.15,14937.0,67.6535,67.6633,67.5948,67.6144,14937.0
2017-06-19 12:40:00,69.14,69.14,69.05,69.09,41353.0,67.6046,67.6046,67.5166,67.5557,41353.0
2017-06-19 12:50:00,69.09,69.12,69.06,69.09,28690.0,67.5557,67.5851,67.5264,67.5557,28690.0
2017-06-19 13:00:00,69.09,69.14,69.09,69.14,15855.0,67.5557,67.6046,67.5557,67.6046,15855.0
2017-06-19 13:10:00,69.13,69.14,69.11,69.13,13636.0,67.5948,67.6046,67.5753,67.5948,13636.0
2017-06-19 13:20:00,69.14,69.14,69.06,69.06,21491.0,67.6046,67.6046,67.5264,67.5264,21491.0
2017-06-19 13:30:00,69.07,69.07,68.93,68.95,23193.0,67.5362,67.5362,67.3993,67.4188,23193.0
2017-06-19 13:40:00,68.95,68.98,68.91,68.95,27011.0,67.4188,67.4482,67.3797,67.4188,27011.0
2017-06-19 13:50:00,68.95,68.97,68.88,68.9,22782.0,67.4188,67.4384,67.3504,67.37,22782.0
2017-06-19 14:00:00,68.89,68.92,68.84,68.9,25769.0,67.3602,67.3895,67.3113,67.37,25769.0
2017-06-19 14:10:00,68.9,69.0,68.9,68.99,21850.0,67.37,67.4677,67.37,67.458,21850.0
2017-06-19 14:20:00,68.98,69.07,68.98,69.01,38210.0,67.4482,67.5362,67.4482,67.4775,38210.0
2017-06-19 14:30:00,69.01,69.01,68.88,68.9,26664.0,67.4775,67.4775,67.3504,67.37,26664.0
2017-06-19 14:40:00,68.9,68.94,68.86,68.88,17770.0,67.37,67.4091,67.3308,67.3504,17770.0
2017-06-19 14:50:00,68.88,68.91,68.85,68.88,25561.0,67.3504,67.3797,67.3211,67.3504,25561.0
2017-06-19 15:00:00,68.88,69.0,68.85,68.98,30050.0,67.3504,67.4677,67.3211,67.4482,30050.0
2017-06-19 15:10:00,68.97,68.99,68.95,68.97,36428.0,67.4384,67.458,67.4188,67.4384,36428.0
2017-06-19 15:20:00,68.96,68.99,68.88,68.89,52522.0,67.4286,67.458,67.3504,67.3602,52522.0
2017-06-19 15:30:00,68.9,68.93,68.86,68.92,55499.0,67.37,67.3993,67.3308,67.3895,55499.0
2017-06-19 15:40:00,68.92,68.99,68.85,68.99,78289.0,67.3895,67.458,67.3211,67.458,78289.0
2017-06-19 15:50:00,68.99,69.04,68.9,69.02,327771.0,67.458,67.5068,67.37,67.4873,327771.0
2017-06-20 09:30:00,69.12,69.26,69.01,69.02,35482.0,67.5851,67.722,67.4775,67.4873,35482.0
2017-06-20 09:40:00,69.06,69.21,68.92,69.03,20172.0,67.5264,67.6731,67.3895,67.4971,20172.0
2017-06-20 09:50:00,69.03,69.17,69.02,69.16,11407.0,67.4971,67.634,67.4873,67.6242,11407.0
2017-06-20 10:00:00,69.16,69.16,69.08,69.12,19670.0,67.6242,67.6242,67.546,67.5851,19670.0
2017-06-20 10:10:00,69.1,69.28,69.09,69.22,17615.0,67.5655,67.7415,67.5557,67.6828,17615.0
2017-06-20 10:20:00,69.24,69.28,69.18,69.28,21034.0,67.7024,67.7415,67.6437,67.7415,21034.0
2017-06-20 10:30:00,69.25,69.26,69.15,69.16,9546.0,67.7122,67.722,67.6144,67.6242,9546.0
2017-06-20 10:40:00,69.15,69.24,69.15,69.21,17436.0,67.6144,67.7024,67.6144,67.6731,17436.0
2017-06-20 10:50:00,69.22,69.27,69.2,69.24,19537.0,67.6828,67.7317,67.6633,67.7024,19537.0
2017-06-20 11:00:00,69.23,69.26,69.18,69.19,16734.0,67.6926,67.722,67.6437,67.6535,16734.0
2017-06-20 11:10:00,69.19,69.21,69.15,69.21,14456.0,67.6535,67.6731,67.6144,67.6731,14456.0
2017-06-20 11:20:00,69.19,69.21,69.13,69.19,13261.0,67.6535,67.6731,67.5948,67.6535,13261.0
2017-06-20 11:30:00,69.19,69.25,69.19,69.2,13433.0,67.6535,67.7122,67.6535,67.6633,13433.0
2017-06-20 11:40:00,69.2,69.2,69.13,69.14,6425.0,67.6633,67.6633,67.5948,67.6046,6425.0
2017-06-20 11:50:00,69.13,69.21,69.13,69.18,7912.0,67.5948,67.6731,67.5948,67.6437,7912.0
2017-06-20 12:00:00,69.14,69.14,69.1,69.13,11099.0,67.6046,67.6046,67.5655,67.5948,11099.0
2017-06-20 12:10:00,69.12,69.19,69.12,69.19,7422.0,67.5851,67.6535,67.5851,67.6535,7422.0
2017-06-20 12:20:00,69.17,69.19,69.12,69.13,8626.0,67.634,67.6535,67.5851,67.5948,8626.0
2017-06-20 12:30:00,69.12,69.14,69.1,69.14,8562.0,67.5851,67.6046,67.5655,67.6046,8562.0
2017-06-20 12:40:00,69.14,69.19,69.13,69.18,12483.0,67.6046,67.6535,67.5948,67.6437,12483.0
2017-06-20 12:50:00,69.19,69.23,69.18,69.22,13304.0,67.6535,67.6926,67.6437,67.6828,13304.0
2017-06-20 13:00:00,69.2,69.22,69.17,69.19,7213.0,67.6633,67.6828,67.634,67.6535,7213.0
2017-06-20 13:10:00,69.18,69.24,69.17,69.23,10445.0,67.6437,67.7024,67.634,67.6926,10445.0
2017-06-20 13:20:00,69.24,69.29,69.21,69.26,13059.0,67.7024,67.7513,67.6731,67.722,13059.0
2017-06-20 13:30:00,69.25,69.25,69.19,69.21,14316.0,67.7122,67.7122,67.6535,67.6731,14316.0
2017-06-20 13:40:00,69.21,69.24,69.17,69.19,15691.0,67.6731,67.7024,67.634,67.6535,15691.0
2017-06-20 13:50:00,69.19,69.27,69.19,69.25,20158.0,67.6535,67.7317,67.6535,67.7122,20158.0
2017-06-20 14:00:00,69.25,69.26,69.22,69.25,17244.0,67.7122,67.722,67.6828,67.7122,17244.0
2017-06-20 14:10:00,69.22,69.28,69.21,69.23,27266.0,67.6828,67.7415,67.6731,67.6926,27266.0
2017-06-20 14:20:00,69.22,69.23,69.15,69.21,26110.0,67.6828,67.6926,67.6144,67.6731,26110.0
2017-06-20 14:30:00,69.2,69.28,69.2,69.28,29147.0,67.6633,67.7415,67.6633,67.7415,29147.0
2017-06-20 14:40:00,69.27,69.31,69.22,69.23,13751.0,67.7317,67.7708,67.6828,67.6926,13751.0
2017-06-20 14:50:00,69.22,69.28,69.22,69.23,22734.0,67.6828,67.7415,67.6828,67.6926,22734.0
2017-06-20 15:00:00,69.24,69.28,69.21,69.22,24486.0,67.7024,67.7415,67.6731,67.6828,24486.0
2017-06-20 15:10:00,69.22,69.27,69.21,69.25,26190.0,67.6828,67.7317,67.6731,67.7122,26190.0
2017-06-20 15:20:00,69.25,69.28,69.22,69.28,26838.0,67.7122,67.7415,67.6828,67.7415,26838.0
2017-06-20 15:30:00,69.27,69.3,69.23,69.24,51416.0,67.7317,67.7611,67.6926,67.7024,51416.0
2017-06-20 15:40:00,69.24,69.29,69.22,69.23,64200.0,67.7024,67.7513,67.6828,67.6926,64200.0
2017-06-20 15:50:00,69.24,69.27,69.23,69.25,133726.0,67.7024,67.7317,67.6926,67.7122,133726.0
2017-06-21 09:30:00,69.28,69.42,69.22,69.29,22052.0,67.7415,67.8784,67.6828,67.7513,22052.0
2017-06-21 09:40:00,69.27,69.31,69.03,69.1,14727.0,67.7317,67.7708,67.4971,67.5655,14727.0
2017-06-21 09:50:00,69.1,69.23,69.07,69.07,21594.0,67.5655,67.6926,67.5362,67.5362,21594.0
2017-06-21 10:00:00,69.08,69.1,68.97,69.01,18701.0,67.546,67.5655,67.4384,67.4775,18701.0
2017-06-21 10:10:00,69.02,69.1,68.99,69.06,12292.0,67.4873,67.5655,67.458,67.5264,12292.0
2017-06-21 10:20:00,69.05,69.14,69.05,69.12,16871.0,67.5166,67.6046,67.5166,67.5851,16871.0
2017-06-21 10:30:00,69.11,69.11,69.03,69.08,14131.0,67.5753,67.5753,67.4971,67.546,14131.0
2017-06-21 10:40:00,69.06,69.11,69.06,69.08,15668.0,67.5264,67.5753,67.5264,67.546,15668.0
2017-06-21 10:50:00,69.08,69.14,69.04,69.14,18701.0,67.546,67.6046,67.5068,67.6046,18701.0
2017-06-21 11:00:00,69.15,69.21,69.13,69.14,31899.0,67.6144,67.6731,67.5948,67.6046,31899.0
2017-06-21 11:10:00,69.15,69.2,69.1,69.1,14685.0,67.6144,67.6633,67.5655,67.5655,14685.0
2017-06-21 11:20:00,69.09,69.13,69.06,69.1,19483.0,67.5557,67.5948,67.5264,67.5655,19483.0
2017-06-21 11:30:00,69.11,69.12,69.02,69.05,17783.0,67.5753,67.5851,67.4873,67.5166,17783.0
2017-06-21 11:40:00,69.05,69.11,69.02,69.1,16295.0,67.5166,67.5753,67.4873,67.5655,16295.0
2017-06-21 11:50:00,69.1,69.1,69.06,69.07,13960.0,67.5655,67.5655,67.5264,67.5362,13960.0
2017-06-21 12:00:00,69.06,69.12,69.05,69.11,26327.0,67.5264,67.5851,67.5166,67.5753,26327.0
2017-06-21 12:10:00,69.1,69.14,69.07,69.12,20623.0,67.5655,67.6046,67.5362,67.5851,20623.0
2017-06-21 12:20:00,69.12,69.17,69.09,69.17,21379.0,67.5851,67.634,67.5557,67.634,21379.0
2017-06-21 12:30:00,69.17,69.22,69.15,69.21,45282.0,67.634,67.6828,67.6144,67.6731,45282.0
2017-06-21 12:40:00,69.21,69.26,69.18,69.26,49249.0,67.6731,67.722,67.6437,67.722,49249.0
2017-06-21 12:50:00,69.26,69.26,69.16,69.16,50908.0,67.722,67.722,67.6242,67.6242,50908.0
2017-06-21 13:00:00,69.15,69.16,69.08,69.08,15365.0,67.6144,67.6242,67.546,67.546,15365.0
2017-06-21 13:10:00,69.07,69.09,69.06,69.08,10112.0,67.5362,67.5557,67.5264,67.546,10112.0
2017-06-21 13:20:00,69.07,69.1,69.07,69.07,12083.0,67.5362,67.5655,67.5362,67.5362,12083.0
2017-06-21 13:30:00,69.07,69.11,69.07,69.09,19413.0,67.5362,67.5753,67.5362,67.5557,19413.0
2017-06-21 13:40:00,69.1,69.1,69.0,69.02,38705.0,67.5655,67.5655,67.4677,67.4873,38705.0
2017-06-21 13:50:00,69.02,69.02,68.86,68.92,18650.0,67.4873,67.4873,67.3308,67.3895,18650.0
2017-06-21 14:00:00,68.91,69.19,68.89,69.1,95578.0,67.3797,67.6535,67.3602,67.5655,95578.0
2017-06-21 14:10:00,69.08,69.08,69.03,69.05,16085.0,67.546,67.546,67.4971,67.5166,16085.0
2017-06-21 14:20:00,69.05,69.07,68.96,68.96,30843.0,67.5166,67.5362,67.4286,67.4286,30843.0
2017-06-21 14:30:00,68.96,69.03,68.96,68.99,19747.0,67.4286,67.4971,67.4286,67.458,19747.0
2017-06-21 14:40:00,68.99,69.02,68.97,69.01,23176.0,67.458,67.4873,67.4384,67.4775,23176.0
2017-06-21 14:50:00,69.02,69.07,69.02,69.05,20386.0,67.4873,67.5362,67.4873,67.5166,20386.0
2017-06-21 15:00:00,69.05,69.07,69.03,69.06,50691.0,67.5166,67.5362,67.4971,67.5264,50691.0
2017-06-21 15:10:00,69.05,69.08,69.04,69.07,48937.0,67.5166,67.546,67.5068,67.5362,48937.0
2017-06-21 15:20:00,69.06,69.07,68.99,69.02,36265.0,67.5264,67.5362,67.458,67.4873,36265.0
2017-06-21 15:30:00,69.02,69.03,68.99,69.01,59907.0,67.4873,67.4971,67.458,67.4775,59907.0
2017-06-21 15:40:00,69.0,69.07,68.99,69.04,75021.0,67.4677,67.5362,67.458,67.5068,75021.0
2017-06-21 15:50:00,69.05,69.2,69.04,69.19,273313.0,67.5166,67.6633,67.5068,67.6535,273313.0
2017-06-22 09:30:00,69.05,69.1,68.86,69.02,45279.0,67.5166,67.5655,67.3308,67.4873,45279.0
2017-06-22 09:40:00,69.0,69.13,69.0,69.1,51527.0,67.4677,67.5948,67.4677,67.5655,51527.0
2017-06-22 09:50:00,69.12,69.23,69.1,69.11,18868.0,67.5851,67.6926,67.5655,67.5753,18868.0
2017-06-22 10:00:00,69.12,69.19,69.09,69.15,13726.0,67.5851,67.6535,67.5557,67.6144,13726.0
2017-06-22 10:10:00,69.13,69.16,69.1,69.11,7368.0,67.5948,67.6242,67.5655,67.5753,7368.0
2017-06-22 10:20:00,69.11,69.2,69.11,69.2,22956.0,67.5753,67.6633,67.5753,67.6633,22956.0
2017-06-22 10:30:00,69.2,69.22,69.09,69.11,12384.0,67.6633,67.6828,67.5557,67.5753,12384.0
2017-06-22 10:40:00,69.11,69.21,69.1,69.18,30289.0,67.5753,67.6731,67.5655,67.6437,30289.0
2017-06-22 10:50:00,69.18,69.24,69.16,69.23,35776.0,67.6437,67.7024,67.6242,67.6926,35776.0
2017-06-22 11:00:00,69.24,69.34,69.23,69.31,32891.0,67.7024,67.8002,67.6926,67.7708,32891.0
2017-06-22 11:10:00,69.3,69.41,69.3,69.37,31200.0,67.7611,67.8686,67.7611,67.8295,31200.0
2017-06-22 11:20:00,69.36,69.37,69.27,69.3,22321.0,67.8197,67.8295,67.7317,67.7611,22321.0
2017-06-22 11:30:00,69.29,69.32,69.27,69.3,24900.0,67.7513,67.7806,67.7317,67.7611,24900.0
2017-06-22 11:40:00,69.3,69.35,69.3,69.33,20578.0,67.7611,67.81,67.7611,67.7904,20578.0
2017-06-22 11:50:00,69.32,69.33,69.25,69.25,24529.0,67.7806,67.7904,67.7122,67.7122,24529.0
2017-06-22 12:00:00,69.25,69.25,69.1,69.11,23732.0,67.7122,67.7122,67.5655,67.5753,23732.0
2017-06-22 12:10:00,69.11,69.13,69.05,69.05,14300.0,67.5753,67.5948,67.5166,67.5166,14300.0
2017-06-22 12:20:00,69.06,69.06,69.03,69.05,13187.0,67.5264,67.5264,67.4971,67.5166,13187.0
2017-06-22 12:30:00,69.05,69.1,69.05,69.08,11667.0,67.5166,67.5655,67.5166,67.546,11667.0
2017-06-22 12:40:00,69.08,69.1,69.04,69.05,18669.0,67.546,67.5655,67.5068,67.5166,18669.0
2017-06-22 12:50:00,69.05,69.06,68.98,68.98,30786.0,67.5166,67.5264,67.4482,67.4482,30786.0
2017-06-22 13:00:00,68.98,69.05,68.97,69.02,23986.0,67.4482,67.5166,67.4384,67.4873,23986.0
2017-06-22 13:10:00,69.0,69.06,69.0,69.04,18258.0,67.4677,67.5264,67.4677,67.5068,18258.0
2017-06-22 13:20:00,69.03,69.04,68.94,68.94,20936.0,67.4971,67.5068,67.4091,67.4091,20936.0
2017-06-22 13:30:00,68.95,68.95,68.9,68.9,22419.0,67.4188,67.4188,67.37,67.37,22419.0
2017-06-22 13:40:00,68.89,68.9,68.84,68.88,23632.0,67.3602,67.37,67.3113,67.3504,23632.0
2017-06-22 13:50:00,68.89,68.92,68.88,68.9,11731.0,67.3602,67.3895,67.3504,67.37,11731.0
2017-06-22 14:00:00,68.9,68.92,68.88,68.88,14822.0,67.37,67.3895,67.3504,67.3504,14822.0
2017-06-22 14:10:00,68.88,68.88,68.81,68.83,14598.0,67.3504,67.3504,67.2819,67.3015,14598.0
2017-06-22 14:20:00,68.84,68.87,68.8,68.8,40453.0,67.3113,67.3406,67.2722,67.2722,40453.0
2017-06-22 14:30:00,68.8,68.83,68.75,68.82,44611.0,67.2722,67.3015,67.2233,67.2917,44611.0
2017-06-22 14:40:00,68.82,68.9,68.81,68.84,16209.0,67.2917,67.37,67.2819,67.3113,16209.0
2017-06-22 14:50:00,68.84,68.87,68.8,68.84,33692.0,67.3113,67.3406,67.2722,67.3113,33692.0
2017-06-22 15:00:00,68.85,68.88,68.81,68.84,25620.0,67.3211,67.3504,67.2819,67.3113,25620.0
2017-06-22 15:10:00,68.84,68.98,68.84,68.95,34812.0,67.3113,67.4482,67.3113,67.4188,34812.0
2017-06-22 15:20:00,68.96,69.02,68.95,69.02,36544.0,67.4286,67.4873,67.4188,67.4873,36544.0
2017-06-22 15:30:00,69.01,69.03,68.96,68.98,82093.0,67.4775,67.4971,67.4286,67.4482,82093.0
2017-06-22 15:40:00,68.98,68.98,68.8,68.81,58371.0,67.4482,67.4482,67.2722,67.2819,58371.0
2017-06-22 15:50:00,68.8,68.86,68.76,68.83,139627.0,67.2722,67.3308,67.2331,67.3015,139627.0
2017-06-23 09:30:00,68.76,68.86,68.63,68.65,44089.0,67.2331,67.3308,67.1059,67.1255,44089.0
2017-06-23 09:40:00,68.63,68.71,68.57,68.62,41194.0,67.1059,67.1842,67.0473,67.0962,41194.0
2017-06-23 09:50:00,68.62,68.82,68.61,68.74,28298.0,67.0962,67.2917,67.0864,67.2135,28298.0
2017-06-23 10:00:00,68.73,68.74,68.68,68.68,35544.0,67.2037,67.2135,67.1548,67.1548,35544.0
2017-06-23 10:10:00,68.69,68.77,68.64,68.64,53047.0,67.1646,67.2428,67.1157,67.1157,53047.0
2017-06-23 10:20:00,68.65,68.78,68.64,68.74,27639.0,67.1255,67.2526,67.1157,67.2135,27639.0
2017-06-23 10:30:00,68.73,68.75,68.67,68.67,56426.0,67.2037,67.2233,67.1451,67.1451,56426.0
2017-06-23 10:40:00,68.68,68.71,68.64,68.7,36639.0,67.1548,67.1842,67.1157,67.1744,36639.0
2017-06-23 10:50:00,68.7,68.71,68.61,68.64,88793.0,67.1744,67.1842,67.0864,67.1157,88793.0
2017-06-23 11:00:00,68.63,68.66,68.61,68.63,33490.0,67.1059,67.1353,67.0864,67.1059,33490.0
2017-06-23 11:10:00,68.64,68.66,68.59,68.64,38346.0,67.1157,67.1353,67.0668,67.1157,38346.0
2017-06-23 11:20:00,68.63,68.65,68.6,68.63,37985.0,67.1059,67.1255,67.0766,67.1059,37985.0
2017-06-23 11:30:00,68.63,68.65,68.58,68.64,47648.0,67.1059,67.1255,67.0571,67.1157,47648.0
2017-06-23 11:40:00,68.64,68.64,68.55,68.62,16993.0,67.1157,67.1157,67.0277,67.0962,16993.0
2017-06-23 11:50:00,68.62,68.66,68.58,68.63,26780.0,67.0962,67.1353,67.0571,67.1059,26780.0
2017-06-23 12:00:00,68.63,68.67,68.61,68.62,18770.0,67.1059,67.1451,67.0864,67.0962,18770.0
2017-06-23 12:10:00,68.61,68.62,68.54,68.56,18417.0,67.0864,67.0962,67.0179,67.0375,18417.0
2017-06-23 12:20:00,68.56,68.57,68.52,68.57,12676.0,67.0375,67.0473,66.9984,67.0473,12676.0
2017-06-23 12:30:00,68.56,68.57,68.52,68.54,24383.0,67.0375,67.0473,66.9984,67.0179,24383.0
2017-06-23 12:40:00,68.54,68.55,68.46,68.47,25095.0,67.0179,67.0277,66.9397,66.9495,25095.0
2017-06-23 12:50:00,68.48,68.52,68.47,68.49,14747.0,66.9593,66.9984,66.9495,66.9691,14747.0
2017-06-23 13:00:00,68.49,68.5,68.46,68.48,12101.0,66.9691,66.9788,66.9397,66.9593,12101.0
2017-06-23 13:10:00,68.48,68.54,68.48,68.53,11450.0,66.9593,67.0179,66.9593,67.0082,11450.0
2017-06-23 13:20:00,68.52,68.53,68.48,68.49,13229.0,66.9984,67.0082,66.9593,66.9691,13229.0
2017-06-23 13:30:00,68.49,68.54,68.49,68.51,15542.0,66.9691,67.0179,66.9691,66.9886,15542.0
2017-06-23 13:40:00,68.5,68.55,68.5,68.54,12648.0,66.9788,67.0277,66.9788,67.0179,12648.0
2017-06-23 13:50:00,68.54,68.61,68.53,68.56,17200.0,67.0179,67.0864,67.0082,67.0375,17200.0
2017-06-23 14:00:00,68.57,68.58,68.51,68.51,23797.0,67.0473,67.0571,66.9886,66.9886,23797.0
2017-06-23 14:10:00,68.51,68.53,68.44,68.44,19925.0,66.9886,67.0082,66.9202,66.9202,19925.0
2017-06-23 14:20:00,68.44,68.44,68.38,68.4,24170.0,66.9202,66.9202,66.8615,66.8811,24170.0
2017-06-23 14:30:00,68.42,68.49,68.4,68.45,15790.0,66.9006,66.9691,66.8811,66.9299,15790.0
2017-06-23 14:40:00,68.45,68.46,68.39,68.39,33054.0,66.9299,66.9397,66.8713,66.8713,33054.0
2017-06-23 14:50:00,68.4,68.4,68.33,68.33,21866.0,66.8811,66.8811,66.8126,66.8126,21866.0
2017-06-23 15:00:00,68.34,68.34,68.25,68.25,44268.0,66.8224,66.8224,66.7344,66.7344,44268.0
2017-06-23 15:10:00,68.26,68.27,68.2,68.21,47477.0,66.7442,66.7539,66.6855,66.6953,47477.0
2017-06-23 15:20:00,68.2,68.23,68.1,68.11,39803.0,66.6855,66.7148,66.5877,66.5975,39803.0
2017-06-23 15:30:00,68.1,68.11,68.0,68.01,147328.0,66.5877,66.5975,66.4899,66.4997,147328.0
2017-06-23 15:40:00,68.0,68.05,67.89,68.03,187790.0,66.4899,66.5388,66.3824,66.5193,187790.0
2017-06-23 15:50:00,68.02,68.05,68.0,68.03,259018.0,66.5095,66.5388,66.4899,66.5193,259018.0
2017-06-26 09:30:00,68.17,68.26,67.85,67.95,42482.0,66.6562,66.7442,66.3433,66.441,42482.0
2017-06-26 09:40:00,67.94,67.98,67.84,67.92,52858.0,66.4313,66.4704,66.3335,66.4117,52858.0
2017-06-26 09:50:00,67.92,68.13,67.92,68.11,26620.0,66.4117,66.617,66.4117,66.5975,26620.0
2017-06-26 10:00:00,68.09,68.35,68.09,68.32,32933.0,66.5779,66.8322,66.5779,66.8028,32933.0
2017-06-26 10:10:00,68.32,68.34,68.26,68.33,17120.0,66.8028,66.8224,66.7442,66.8126,17120.0
2017-06-26 10:20:00,68.34,68.38,68.29,68.29,20648.0,66.8224,66.8615,66.7735,66.7735,20648.0
2017-06-26 10:30:00,68.28,68.4,68.27,68.4,42949.0,66.7637,66.8811,66.7539,66.8811,42949.0
2017-06-26 10:40:00,68.41,68.42,68.24,68.27,15874.0,66.8908,66.9006,66.7246,66.7539,15874.0
2017-06-26 10:50:00,68.28,68.43,68.27,68.41,15019.0,66.7637,66.9104,66.7539,66.8908,15019.0
2017-06-26 11:00:00,68.43,68.64,68.43,68.64,18798.0,66.9104,67.1157,66.9104,67.1157,18798.0
2017-06-26 11:10:00,68.62,68.64,68.52,68.53,26804.0,67.0962,67.1157,66.9984,67.0082,26804.0
2017-06-26 11:20:00,68.53,68.53,68.45,68.45,11840.0,67.0082,67.0082,66.9299,66.9299,11840.0
2017-06-26 11:30:00,68.43,68.48,68.4,68.42,26889.0,66.9104,66.9593,66.8811,66.9006,26889.0
2017-06-26 11:40:00,68.43,68.43,68.31,68.34,13178.0,66.9104,66.9104,66.7931,66.8224,13178.0
2017-06-26 11:50:00,68.33,68.35,68.27,68.3,11170.0,66.8126,66.8322,66.7539,66.7833,11170.0
2017-06-26 12:00:00,68.28,68.33,68.28,68.28,9041.0,66.7637,66.8126,66.7637,66.7637,9041.0
2017-06-26 12:10:00,68.28,68.3,68.21,68.21,7136.0,66.7637,66.7833,66.6953,66.6953,7136.0
2017-06-26 12:20:00,68.22,68.25,68.19,68.23,15256.0,66.7051,66.7344,66.6757,66.7148,15256.0
2017-06-26 12:30:00,68.24,68.28,68.2,68.27,12936.0,66.7246,66.7637,66.6855,66.7539,12936.0
2017-06-26 12:40:00,68.28,68.35,68.28,68.31,8411.0,66.7637,66.8322,66.7637,66.7931,8411.0
2017-06-26 12:50:00,68.33,68.34,68.27,68.28,10240.0,66.8126,66.8224,66.7539,66.7637,10240.0
2017-06-26 13:00:00,68.27,68.29,68.26,68.29,5814.0,66.7539,66.7735,66.7442,66.7735,5814.0
2017-06-26 13:10:00,68.28,68.28,68.2,68.23,20518.0,66.7637,66.7637,66.6855,66.7148,20518.0
2017-06-26 13:20:00,68.24,68.33,68.23,68.29,15705.0,66.7246,66.8126,66.7148,66.7735,15705.0
2017-06-26 13:30:00,68.29,68.32,68.25,68.27,12711.0,66.7735,66.8028,66.7344,66.7539,12711.0
2017-06-26 13:40:00,68.26,68.27,68.22,68.23,16550.0,66.7442,66.7539,66.7051,66.7148,16550.0
2017-06-26 13:50:00,68.23,68.29,68.23,68.27,14244.0,66.7148,66.7735,66.7148,66.7539,14244.0
2017-06-26 14:00:00,68.28,68.29,68.18,68.18,16792.0,66.7637,66.7735,66.6659,66.6659,16792.0
2017-06-26 14:10:00,68.18,68.2,68.13,68.14,25747.0,66.6659,66.6855,66.617,66.6268,25747.0
2017-06-26 14:20:00,68.14,68.19,68.13,68.19,22455.0,66.6268,66.6757,66.617,66.6757,22455.0
2017-06-26 14:30:00,68.19,68.22,68.16,68.17,16765.0,66.6757,66.7051,66.6464,66.6562,16765.0
2017-06-26 14:40:00,68.17,68.22,68.16,68.2,21513.0,66.6562,66.7051,66.6464,66.6855,21513.0
2017-06-26 14:50:00,68.2,68.25,68.19,68.19,23490.0,66.6855,66.7344,66.6757,66.6757,23490.0
2017-06-26 15:00:00,68.2,68.21,68.13,68.15,36889.0,66.6855,66.6953,66.617,66.6366,36889.0
2017-06-26 15:10:00,68.15,68.22,68.15,68.2,33652.0,66.6366,66.7051,66.6366,66.6855,33652.0
2017-06-26 15:20:00,68.19,68.19,68.1,68.11,42985.0,66.6757,66.6757,66.5877,66.5975,42985.0
2017-06-26 15:30:00,68.12,68.15,68.08,68.12,45206.0,66.6073,66.6366,66.5682,66.6073,45206.0
2017-06-26 15:40:00,68.12,68.19,68.09,68.17,82319.0,66.6073,66.6757,66.5779,66.6562,82319.0
2017-06-26 15:50:00,68.17,68.18,68.08,68.11,212752.0,66.6562,66.6659,66.5682,66.5975,212752.0
2017-06-27 09:30:00,67.82,68.07,67.76,67.79,130029.0,66.3139,66.5584,66.2553,66.2846,130029.0
2017-06-27 09:40:00,67.8,67.84,67.64,67.66,222710.0,66.2944,66.3335,66.1379,66.1575,222710.0
2017-06-27 09:50:00,67.64,67.71,67.6,67.64,21095.0,66.1379,66.2064,66.0988,66.1379,21095.0
2017-06-27 10:00:00,67.65,67.66,67.44,67.45,26780.0,66.1477,66.1575,65.9424,65.9521,26780.0
2017-06-27 10:10:00,67.47,67.66,67.47,67.61,28378.0,65.9717,66.1575,65.9717,66.1086,28378.0
2017-06-27 10:20:00,67.62,67.66,67.57,67.58,24124.0,66.1184,66.1575,66.0695,66.0793,24124.0
2017-06-27 10:30:00,67.59,67.77,67.58,67.76,26307.0,66.089,66.265,66.0793,66.2553,26307.0
2017-06-27 10:40:00,67.76,67.81,67.7,67.72,34634.0,66.2553,66.3042,66.1966,66.2162,34634.0
2017-06-27 10:50:00,67.71,67.81,67.71,67.75,18947.0,66.2064,66.3042,66.2064,66.2455,18947.0
2017-06-27 11:00:00,67.76,67.83,67.75,67.81,24834.0,66.2553,66.3237,66.2455,66.3042,24834.0
2017-06-27 11:10:00,67.8,67.81,67.72,67.74,21048.0,66.2944,66.3042,66.2162,66.2357,21048.0
2017-06-27 11:20:00,67.74,67.74,67.62,67.62,22199.0,66.2357,66.2357,66.1184,66.1184,22199.0
2017-06-27 11:30:00,67.62,67.71,67.59,67.69,12016.0,66.1184,66.2064,66.089,66.1868,12016.0
2017-06-27 11:40:00,67.69,67.75,67.66,67.74,13091.0,66.1868,66.2455,66.1575,66.2357,13091.0
2017-06-27 11:50:00,67.74,67.78,67.59,67.6,28625.0,66.2357,66.2748,66.089,66.0988,28625.0
2017-06-27 12:00:00,67.6,67.6,67.52,67.52,13469.0,66.0988,66.0988,66.0206,66.0206,13469.0
2017-06-27 12:10:00,67.54,67.54,67.4,67.41,20102.0,66.0402,66.0402,65.9033,65.913,20102.0
2017-06-27 12:20:00,67.42,67.49,67.42,67.44,12736.0,65.9228,65.9913,65.9228,65.9424,12736.0
2017-06-27 12:30:00,67.44,67.45,67.3,67.32,39462.0,65.9424,65.9521,65.8055,65.825,39462.0
2017-06-27 12:40:00,67.32,67.35,67.29,67.33,13428.0,65.825,65.8544,65.7957,65.8348,13428.0
2017-06-27 12:50:00,67.33,67.34,67.28,67.32,18608.0,65.8348,65.8446,65.7859,65.825,18608.0
2017-06-27 13:00:00,67.34,67.36,67.28,67.3,13507.0,65.8446,65.8641,65.7859,65.8055,13507.0
2017-06-27 13:10:00,67.31,67.48,67.3,67.47,14911.0,65.8153,65.9815,65.8055,65.9717,14911.0
2017-06-27 13:20:00,67.48,67.48,67.34,67.34,16323.0,65.9815,65.9815,65.8446,65.8446,16323.0
2017-06-27 13:30:00,67.35,67.38,67.15,67.18,32774.0,65.8544,65.8837,65.6588,65.6881,32774.0
2017-06-27 13:40:00,67.18,67.21,67.09,67.2,16939.0,65.6881,65.7175,65.6001,65.7077,16939.0
2017-06-27 13:50:00,67.2,67.35,67.19,67.24,15046.0,65.7077,65.8544,65.6979,65.7468,15046.0
2017-06-27 14:00:00,67.25,67.33,67.24,67.3,21654.0,65.7566,65.8348,65.7468,65.8055,21654.0
2017-06-27 14:10:00,67.28,67.46,67.27,67.44,26984.0,65.7859,65.9619,65.7761,65.9424,26984.0
2017-06-27 14:20:00,67.44,67.44,67.35,67.39,29750.0,65.9424,65.9424,65.8544,65.8935,29750.0
2017-06-27 14:30:00,67.4,67.42,67.35,67.36,21177.0,65.9033,65.9228,65.8544,65.8641,21177.0
2017-06-27 14:40:00,67.37,67.4,67.3,67.3,26648.0,65.8739,65.9033,65.8055,65.8055,26648.0
2017-06-27 14:50:00,67.3,67.34,67.2,67.22,54161.0,65.8055,65.8446,65.7077,65.7273,54161.0
2017-06-27 15:00:00,67.22,67.3,67.2,67.3,26854.0,65.7273,65.8055,65.7077,65.8055,26854.0
2017-06-27 15:10:00,67.3,67.39,67.28,67.36,21281.0,65.8055,65.8935,65.7859,65.8641,21281.0
2017-06-27 15:20:00,67.35,67.38,67.27,67.31,31007.0,65.8544,65.8837,65.7761,65.8153,31007.0
2017-06-27 15:30:00,67.31,67.33,67.24,67.31,43134.0,65.8153,65.8348,65.7468,65.8153,43134.0
2017-06-27 15:40:00,67.31,67.31,67.17,67.19,257364.0,65.8153,65.8153,65.6784,65.6979,257364.0
2017-06-27 15:50:00,67.19,67.19,67.02,67.06,359565.0,65.6979,65.6979,65.5317,65.5708,359565.0
2017-06-28 09:30:00,66.72,66.89,66.49,66.55,91674.0,65.7615,65.929,65.5348,65.5939,91674.0
2017-06-28 09:40:00,66.53,66.55,66.38,66.4,42625.0,65.5742,65.5939,65.4263,65.446,42625.0
2017-06-28 09:50:00,66.4,66.48,66.4,66.46,25447.0,65.446,65.5249,65.446,65.5052,25447.0
2017-06-28 10:00:00,66.47,66.49,66.26,66.4,102404.0,65.515,65.5348,65.3081,65.446,102404.0
2017-06-28 10:10:00,66.41,66.48,66.38,66.44,43368.0,65.4559,65.5249,65.4263,65.4855,43368.0
2017-06-28 10:20:00,66.42,66.44,66.32,66.37,31693.0,65.4658,65.4855,65.3672,65.4165,31693.0
2017-06-28 10:30:00,66.38,66.43,66.33,66.37,22534.0,65.4263,65.4756,65.3771,65.4165,22534.0
2017-06-28 10:40:00,66.34,66.36,66.25,66.25,43671.0,65.3869,65.4066,65.2982,65.2982,43671.0
2017-06-28 10:50:00,66.25,66.32,66.25,66.28,43930.0,65.2982,65.3672,65.2982,65.3278,43930.0
2017-06-28 11:00:00,66.26,66.31,66.24,66.24,59657.0,65.3081,65.3573,65.2883,65.2883,59657.0
2017-06-28 11:10:00,66.24,66.3,66.18,66.2,32103.0,65.2883,65.3475,65.2292,65.2489,32103.0
2017-06-28 11:20:00,66.2,66.3,66.19,66.25,19470.0,65.2489,65.3475,65.2391,65.2982,19470.0
2017-06-28 11:30:00,66.25,66.3,66.24,66.27,30946.0,65.2982,65.3475,65.2883,65.3179,30946.0
2017-06-28 11:40:00,66.28,66.4,66.27,66.38,29016.0,65.3278,65.446,65.3179,65.4263,29016.0
2017-06-28 11:50:00,66.38,66.45,66.33,66.44,41504.0,65.4263,65.4953,65.3771,65.4855,41504.0
2017-06-28 12:00:00,66.44,66.44,66.38,66.41,19898.0,65.4855,65.4855,65.4263,65.4559,19898.0
2017-06-28 12:10:00,66.4,66.44,66.32,66.35,39731.0,65.446,65.4855,65.3672,65.3968,39731.0
2017-06-28 12:20:00,66.35,66.4,66.35,66.38,30371.0,65.3968,65.446,65.3968,65.4263,30371.0
2017-06-28 12:30:00,66.39,66.42,66.37,66.41,25819.0,65.4362,65.4658,65.4165,65.4559,25819.0
2017-06-28 12:40:00,66.4,66.41,66.35,66.4,33894.0,65.446,65.4559,65.3968,65.446,33894.0
2017-06-28 12:50:00,66.4,66.42,66.37,66.4,28868.0,65.446,65.4658,65.4165,65.446,28868.0
2017-06-28 13:00:00,66.39,66.44,66.33,66.33,38689.0,65.4362,65.4855,65.3771,65.3771,38689.0
2017-06-28 13:10:00,66.35,66.44,66.34,66.44,23910.0,65.3968,65.4855,65.3869,65.4855,23910.0
2017-06-28 13:20:00,66.43,66.44,66.37,66.38,32667.0,65.4756,65.4855,65.4165,65.4263,32667.0
2017-06-28 13:30:00,66.37,66.37,66.33,66.36,30705.0,65.4165,65.4165,65.3771,65.4066,30705.0
2017-06-28 13:40:00,66.35,66.43,66.35,66.42,26981.0,65.3968,65.4756,65.3968,65.4658,26981.0
2017-06-28 13:50:00,66.42,66.44,66.39,66.4,31876.0,65.4658,65.4855,65.4362,65.446,31876.0
2017-06-28 14:00:00,66.4,66.52,66.39,66.47,49329.0,65.446,65.5643,65.4362,65.515,49329.0
2017-06-28 14:10:00,66.48,66.48,66.36,66.45,43931.0,65.5249,65.5249,65.4066,65.4953,43931.0
2017-06-28 14:20:00,66.44,66.51,66.44,66.46,49750.0,65.4855,65.5545,65.4855,65.5052,49750.0
2017-06-28 14:30:00,66.45,66.49,66.4,66.47,37079.0,65.4953,65.5348,65.446,65.515,37079.0
2017-06-28 14:40:00,66.47,66.5,66.45,66.45,37698.0,65.515,65.5446,65.4953,65.4953,37698.0
2017-06-28 14:50:00,66.46,66.48,66.38,66.38,76446.0,65.5052,65.5249,65.4263,65.4263,76446.0
2017-06-28 15:00:00,66.38,66.41,66.34,66.35,58498.0,65.4263,65.4559,65.3869,65.3968,58498.0
2017-06-28 15:10:00,66.34,66.41,66.34,66.38,57394.0,65.3869,65.4559,65.3869,65.4263,57394.0
2017-06-28 15:20:00,66.38,66.38,66.27,66.29,113776.0,65.4263,65.4263,65.3179,65.3376,113776.0
2017-06-28 15:30:00,66.3,66.32,66.26,66.3,93678.0,65.3475,65.3672,65.3081,65.3475,93678.0
2017-06-28 15:40:00,66.3,66.34,66.14,66.15,156759.0,65.3475,65.3869,65.1898,65.1996,156759.0
2017-06-28 15:50:00,66.15,66.16,66.03,66.1,422790.0,65.1996,65.2095,65.0814,65.1504,422790.0
2017-06-29 09:30:00,65.74,65.76,65.43,65.53,81692.0,64.7955,64.8152,64.49,64.5885,81692.0
2017-06-29 09:40:00,65.56,65.62,65.43,65.62,51593.0,64.6181,64.6773,64.49,64.6773,51593.0
2017-06-29 09:50:00,65.63,65.86,65.6,65.83,74545.0,64.6871,64.9138,64.6575,64.8842,74545.0
2017-06-29 10:00:00,65.84,65.96,65.8,65.87,50331.0,64.8941,65.0124,64.8547,64.9237,50331.0
2017-06-29 10:10:00,65.87,65.88,65.67,65.7,33048.0,64.9237,64.9335,64.7265,64.7561,33048.0
2017-06-29 10:20:00,65.7,65.73,65.56,65.61,34350.0,64.7561,64.7857,64.6181,64.6674,34350.0
2017-06-29 10:30:00,65.61,65.69,65.59,65.61,28896.0,64.6674,64.7462,64.6477,64.6674,28896.0
2017-06-29 10:40:00,65.62,65.8,65.62,65.75,30107.0,64.6773,64.8547,64.6773,64.8054,30107.0
2017-06-29 10:50:00,65.74,65.74,65.59,65.67,30946.0,64.7955,64.7955,64.6477,64.7265,30946.0
2017-06-29 11:00:00,65.66,65.73,65.57,65.57,57907.0,64.7167,64.7857,64.628,64.628,57907.0
2017-06-29 11:10:00,65.58,65.64,65.5,65.51,41249.0,64.6378,64.697,64.559,64.5688,41249.0
2017-06-29 11:20:00,65.52,65.67,65.5,65.63,25693.0,64.5787,64.7265,64.559,64.6871,25693.0
2017-06-29 11:30:00,65.64,65.71,65.55,65.62,43301.0,64.697,64.766,64.6083,64.6773,43301.0
2017-06-29 11:40:00,65.64,65.67,65.56,65.61,55977.0,64.697,64.7265,64.6181,64.6674,55977.0
2017-06-29 11:50:00,65.6,65.66,65.57,65.62,24234.0,64.6575,64.7167,64.628,64.6773,24234.0
2017-06-29 12:00:00,65.61,65.67,65.56,65.6,25354.0,64.6674,64.7265,64.6181,64.6575,25354.0
2017-06-29 12:10:00,65.59,65.63,65.52,65.56,19161.0,64.6477,64.6871,64.5787,64.6181,19161.0
2017-06-29 12:20:00,65.56,65.7,65.52,65.68,29578.0,64.6181,64.7561,64.5787,64.7364,29578.0
2017-06-29 12:30:00,65.69,65.79,65.69,65.73,34434.0,64.7462,64.8448,64.7462,64.7857,34434.0
2017-06-29 12:40:00,65.72,65.77,65.63,65.64,37317.0,64.7758,64.8251,64.6871,64.697,37317.0
2017-06-29 12:50:00,65.65,65.68,65.6,65.63,33565.0,64.7068,64.7364,64.6575,64.6871,33565.0
2017-06-29 13:00:00,65.64,65.64,65.54,65.56,126575.0,64.697,64.697,64.5984,64.6181,126575.0
2017-06-29 13:10:00,65.56,65.63,65.51,65.58,88130.0,64.6181,64.6871,64.5688,64.6378,88130.0
2017-06-29 13:20:00,65.58,65.63,65.5,65.54,44658.0,64.6378,64.6871,64.559,64.5984,44658.0
2017-06-29 13:30:00,65.54,65.72,65.54,65.67,86766.0,64.5984,64.7758,64.5984,64.7265,86766.0
2017-06-29 13:40:00,65.67,65.87,65.66,65.86,112274.0,64.7265,64.9237,64.7167,64.9138,112274.0
2017-06-29 13:50:00,65.87,65.96,65.8,65.89,110490.0,64.9237,65.0124,64.8547,64.9434,110490.0
2017-06-29 14:00:00,65.89,66.05,65.84,66.01,115171.0,64.9434,65.1011,64.8941,65.0617,115171.0
2017-06-29 14:10:00,65.99,66.18,65.98,66.08,71803.0,65.0419,65.2292,65.0321,65.1306,71803.0
2017-06-29 14:20:00,66.08,66.28,66.02,66.28,69304.0,65.1306,65.3278,65.0715,65.3278,69304.0
2017-06-29 14:30:00,66.29,66.33,66.17,66.2,67579.0,65.3376,65.3771,65.2194,65.2489,67579.0
2017-06-29 14:40:00,66.2,66.32,66.18,66.23,72180.0,65.2489,65.3672,65.2292,65.2785,72180.0
2017-06-29 14:50:00,66.22,66.28,66.18,66.24,83525.0,65.2686,65.3278,65.2292,65.2883,83525.0
2017-06-29 15:00:00,66.24,66.26,66.11,66.17,59360.0,65.2883,65.3081,65.1602,65.2194,59360.0
2017-06-29 15:10:00,66.17,66.19,66.04,66.19,92608.0,65.2194,65.2391,65.0912,65.2391,92608.0
2017-06-29 15:20:00,66.19,66.24,66.14,66.17,44838.0,65.2391,65.2883,65.1898,65.2194,44838.0
2017-06-29 15:30:00,66.17,66.24,66.15,66.17,224456.0,65.2194,65.2883,65.1996,65.2194,224456.0
2017-06-29 15:40:00,66.17,66.2,66.08,66.09,226723.0,65.2194,65.2489,65.1306,65.1405,226723.0
2017-06-29 15:50:00,66.1,66.13,66.05,66.07,243510.0,65.1504,65.1799,65.1011,65.1208,243510.0
2017-06-30 09:30:00,66.27,66.58,66.17,66.48,101729.0,65.3179,65.6235,65.2194,65.5249,101729.0
2017-06-30 09:40:00,66.45,66.54,66.34,66.51,67416.0,65.4953,65.584,65.3869,65.5545,67416.0
2017-06-30 09:50:00,66.52,66.69,66.5,66.61,52965.0,65.5643,65.7319,65.5446,65.653,52965.0
2017-06-30 10:00:00,66.65,66.68,66.54,66.61,66780.0,65.6925,65.722,65.584,65.653,66780.0
2017-06-30 10:10:00,66.61,66.88,66.6,66.8,89889.0,65.653,65.9192,65.6432,65.8403,89889.0
2017-06-30 10:20:00,66.8,66.87,66.69,66.7,89918.0,65.8403,65.9093,65.7319,65.7417,89918.0
2017-06-30 10:30:00,66.69,66.69,66.52,66.59,53876.0,65.7319,65.7319,65.5643,65.6333,53876.0
2017-06-30 10:40:00,66.59,66.64,66.57,66.6,56967.0,65.6333,65.6826,65.6136,65.6432,56967.0
2017-06-30 10:50:00,66.6,66.75,66.58,66.74,85198.0,65.6432,65.791,65.6235,65.7812,85198.0
2017-06-30 11:00:00,66.73,66.77,66.62,66.64,60395.0,65.7713,65.8107,65.6629,65.6826,60395.0
2017-06-30 11:10:00,66.65,66.74,66.64,66.73,41069.0,65.6925,65.7812,65.6826,65.7713,41069.0
2017-06-30 11:20:00,66.73,66.75,66.63,66.63,45509.0,65.7713,65.791,65.6727,65.6727,45509.0
2017-06-30 11:30:00,66.64,66.64,66.5,66.54,44416.0,65.6826,65.6826,65.5446,65.584,44416.0
2017-06-30 11:40:00,66.54,66.55,66.37,66.4,41429.0,65.584,65.5939,65.4165,65.446,41429.0
2017-06-30 11:50:00,66.41,66.56,66.41,66.55,47686.0,65.4559,65.6038,65.4559,65.5939,47686.0
2017-06-30 12:00:00,66.54,66.58,66.52,66.55,47999.0,65.584,65.6235,65.5643,65.5939,47999.0
2017-06-30 12:10:00,66.56,66.59,66.55,66.55,29088.0,65.6038,65.6333,65.5939,65.5939,29088.0
2017-06-30 12:20:00,66.55,66.59,66.52,66.54,36809.0,65.5939,65.6333,65.5643,65.584,36809.0
2017-06-30 12:30:00,66.54,66.57,66.54,66.55,23893.0,65.584,65.6136,65.584,65.5939,23893.0
2017-06-30 12:40:00,66.55,66.57,66.53,66.53,27164.0,65.5939,65.6136,65.5742,65.5742,27164.0
2017-06-30 12:50:00,66.53,66.58,66.52,66.56,14634.0,65.5742,65.6235,65.5643,65.6038,14634.0
2017-06-30 13:00:00,66.55,66.58,66.54,66.58,20327.0,65.5939,65.6235,65.584,65.6235,20327.0
2017-06-30 13:10:00,66.57,66.57,66.49,66.51,20090.0,65.6136,65.6136,65.5348,65.5545,20090.0
2017-06-30 13:20:00,66.5,66.51,66.4,66.42,22975.0,65.5446,65.5545,65.446,65.4658,22975.0
2017-06-30 13:30:00,66.41,66.42,66.34,66.39,37771.0,65.4559,65.4658,65.3869,65.4362,37771.0
2017-06-30 13:40:00,66.4,66.44,66.38,66.43,23525.0,65.446,65.4855,65.4263,65.4756,23525.0
2017-06-30 13:50:00,66.44,66.45,66.41,66.44,35217.0,65.4855,65.4953,65.4559,65.4855,35217.0
2017-06-30 14:00:00,66.44,66.51,66.41,66.46,58262.0,65.4855,65.5545,65.4559,65.5052,58262.0
2017-06-30 14:10:00,66.47,66.58,66.45,66.58,70245.0,65.515,65.6235,65.4953,65.6235,70245.0
2017-06-30 14:20:00,66.58,66.59,66.48,66.51,47483.0,65.6235,65.6333,65.5249,65.5545,47483.0
2017-06-30 14:30:00,66.52,66.58,66.5,66.54,58870.0,65.5643,65.6235,65.5446,65.584,58870.0
2017-06-30 14:40:00,66.54,66.56,66.53,66.55,66543.0,65.584,65.6038,65.5742,65.5939,66543.0
2017-06-30 14:50:00,66.55,66.56,66.52,66.54,63757.0,65.5939,65.6038,65.5643,65.584,63757.0
2017-06-30 15:00:00,66.54,66.57,66.53,66.53,57653.0,65.584,65.6136,65.5742,65.5742,57653.0
2017-06-30 15:10:00,66.54,66.56,66.48,66.5,56205.0,65.584,65.6038,65.5249,65.5446,56205.0
2017-06-30 15:20:00,66.49,66.57,66.48,66.56,46708.0,65.5348,65.6136,65.5249,65.6038,46708.0
2017-06-30 15:30:00,66.56,66.57,66.35,66.36,125011.0,65.6038,65.6136,65.3968,65.4066,125011.0
2017-06-30 15:40:00,66.36,66.55,66.35,66.53,144518.0,65.4066,65.5939,65.3968,65.5742,144518.0
2017-06-30 15:50:00,66.53,66.54,66.36,66.37,333453.0,65.5742,65.584,65.4066,65.4165,333453.0
2017-07-03 09:30:00,66.52,66.62,66.33,66.35,49270.0,65.5643,65.6629,65.3771,65.3968,49270.0
2017-07-03 09:40:00,66.39,66.49,66.33,66.38,47479.0,65.4362,65.5348,65.3771,65.4263,47479.0
2017-07-03 09:50:00,66.4,66.43,66.35,66.35,36650.0,65.446,65.4756,65.3968,65.3968,36650.0
2017-07-03 10:00:00,66.37,66.38,66.29,66.34,61329.0,65.4165,65.4263,65.3376,65.3869,61329.0
2017-07-03 10:10:00,66.34,66.46,66.24,66.24,45222.0,65.3869,65.5052,65.2883,65.2883,45222.0
2017-07-03 10:20:00,66.24,66.32,66.2,66.22,46168.0,65.2883,65.3672,65.2489,65.2686,46168.0
2017-07-03 10:30:00,66.22,66.23,66.12,66.14,43509.0,65.2686,65.2785,65.1701,65.1898,43509.0
2017-07-03 10:40:00,66.13,66.19,66.06,66.16,41469.0,65.1799,65.2391,65.1109,65.2095,41469.0
2017-07-03 10:50:00,66.15,66.22,66.14,66.17,35508.0,65.1996,65.2686,65.1898,65.2194,35508.0
2017-07-03 11:00:00,66.16,66.35,66.11,66.27,43901.0,65.2095,65.3968,65.1602,65.3179,43901.0
2017-07-03 11:10:00,66.28,66.29,66.06,66.14,33484.0,65.3278,65.3376,65.1109,65.1898,33484.0
2017-07-03 11:20:00,66.13,66.15,66.0,66.0,32672.0,65.1799,65.1996,65.0518,65.0518,32672.0
2017-07-03 11:30:00,66.01,66.03,65.89,65.89,35035.0,65.0617,65.0814,64.9434,64.9434,35035.0
2017-07-03 11:40:00,65.89,65.96,65.83,65.94,38502.0,64.9434,65.0124,64.8842,64.9927,38502.0
2017-07-03 11:50:00,65.95,66.04,65.93,65.97,40841.0,65.0025,65.0912,64.9828,65.0222,40841.0
2017-07-03 12:00:00,65.97,65.98,65.77,65.8,42853.0,65.0222,65.0321,64.8251,64.8547,42853.0
2017-07-03 12:10:00,65.81,65.83,65.76,65.82,57663.0,64.8645,64.8842,64.8152,64.8744,57663.0
2017-07-03 12:20:00,65.82,65.84,65.72,65.77,122253.0,64.8744,64.8941,64.7758,64.8251,122253.0
2017-07-03 12:30:00,65.77,65.86,65.73,65.84,68087.0,64.8251,64.9138,64.7857,64.8941,68087.0
2017-07-03 12:40:00,65.84,65.89,65.71,65.71,77293.0,64.8941,64.9434,64.766,64.766,77293.0
2017-07-03 12:50:00,65.72,65.83,65.64,65.64,118460.0,64.7758,64.8842,64.697,64.697,118460.0
2017-07-05 09:30:00,65.72,65.93,65.5,65.5,37672.0,64.7758,64.9828,64.559,64.559,37672.0
2017-07-05 09:40:00,65.51,65.55,65.28,65.52,35374.0,64.5688,64.6083,64.3421,64.5787,35374.0
2017-07-05 09:50:00,65.56,65.67,65.51,65.6,20196.0,64.6181,64.7265,64.5688,64.6575,20196.0
2017-07-05 10:00:00,65.64,65.67,65.48,65.49,28729.0,64.697,64.7265,64.5393,64.5491,28729.0
2017-07-05 10:10:00,65.48,65.5,65.31,65.34,31336.0,64.5393,64.559,64.3717,64.4013,31336.0
2017-07-05 10:20:00,65.34,65.41,65.24,65.41,23091.0,64.4013,64.4703,64.3027,64.4703,23091.0
2017-07-05 10:30:00,65.4,65.47,65.3,65.38,24446.0,64.4604,64.5294,64.3619,64.4407,24446.0
2017-07-05 10:40:00,65.38,65.48,65.25,65.29,35869.0,64.4407,64.5393,64.3126,64.352,35869.0
2017-07-05 10:50:00,65.29,65.39,65.25,65.34,31161.0,64.352,64.4506,64.3126,64.4013,31161.0
2017-07-05 11:00:00,65.34,65.36,65.27,65.27,37649.0,64.4013,64.421,64.3323,64.3323,37649.0
2017-07-05 11:10:00,65.27,65.29,65.23,65.28,20503.0,64.3323,64.352,64.2929,64.3421,20503.0
2017-07-05 11:20:00,65.28,65.29,65.2,65.28,31601.0,64.3421,64.352,64.2633,64.3421,31601.0
2017-07-05 11:30:00,65.26,65.31,65.22,65.24,21382.0,64.3224,64.3717,64.283,64.3027,21382.0
2017-07-05 11:40:00,65.24,65.34,65.24,65.28,23125.0,64.3027,64.4013,64.3027,64.3421,23125.0
2017-07-05 11:50:00,65.27,65.28,65.21,65.24,21879.0,64.3323,64.3421,64.2731,64.3027,21879.0
2017-07-05 12:00:00,65.25,65.28,65.22,65.23,18203.0,64.3126,64.3421,64.283,64.2929,18203.0
2017-07-05 12:10:00,65.22,65.3,65.22,65.3,24472.0,64.283,64.3619,64.283,64.3619,24472.0
2017-07-05 12:20:00,65.32,65.37,65.29,65.34,20417.0,64.3816,64.4308,64.352,64.4013,20417.0
2017-07-05 12:30:00,65.34,65.34,65.26,65.29,26376.0,64.4013,64.4013,64.3224,64.352,26376.0
2017-07-05 12:40:00,65.28,65.34,65.26,65.33,32518.0,64.3421,64.4013,64.3224,64.3914,32518.0
2017-07-05 12:50:00,65.33,65.45,65.32,65.42,21053.0,64.3914,64.5097,64.3816,64.4801,21053.0
2017-07-05 13:00:00,65.42,65.44,65.36,65.37,24164.0,64.4801,64.4998,64.421,64.4308,24164.0
2017-07-05 13:10:00,65.37,65.42,65.37,65.41,19910.0,64.4308,64.4801,64.4308,64.4703,19910.0
2017-07-05 13:20:00,65.4,65.46,65.37,65.45,17274.0,64.4604,64.5196,64.4308,64.5097,17274.0
2017-07-05 13:30:00,65.45,65.47,65.37,65.4,19680.0,64.5097,64.5294,64.4308,64.4604,19680.0
2017-07-05 13:40:00,65.4,65.44,65.37,65.42,19587.0,64.4604,64.4998,64.4308,64.4801,19587.0
2017-07-05 13:50:00,65.4,65.47,65.4,65.42,21057.0,64.4604,64.5294,64.4604,64.4801,21057.0
2017-07-05 14:00:00,65.42,65.48,65.3,65.34,29348.0,64.4801,64.5393,64.3619,64.4013,29348.0
2017-07-05 14:10:00,65.33,65.53,65.32,65.48,34804.0,64.3914,64.5885,64.3816,64.5393,34804.0
2017-07-05 14:20:00,65.48,65.54,65.41,65.51,23267.0,64.5393,64.5984,64.4703,64.5688,23267.0
2017-07-05 14:30:00,65.53,65.54,65.43,65.44,21625.0,64.5885,64.5984,64.49,64.4998,21625.0
2017-07-05 14:40:00,65.45,65.49,65.35,65.39,29807.0,64.5097,64.5491,64.4111,64.4506,29807.0
2017-07-05 14:50:00,65.38,65.39,65.25,65.36,35556.0,64.4407,64.4506,64.3126,64.421,35556.0
2017-07-05 15:00:00,65.36,65.38,65.32,65.34,47599.0,64.421,64.4407,64.3816,64.4013,47599.0
2017-07-05 15:10:00,65.34,65.36,65.32,65.34,43297.0,64.4013,64.421,64.3816,64.4013,43297.0
2017-07-05 15:20:00,65.33,65.37,65.31,65.36,39973.0,64.3914,64.4308,64.3717,64.421,39973.0
2017-07-05 15:30:00,65.36,65.47,65.3,65.46,69020.0,64.421,64.5294,64.3619,64.5196,69020.0
2017-07-05 15:40:00,65.46,65.49,65.39,65.44,74701.0,64.5196,64.5491,64.4506,64.4998,74701.0
2017-07-05 15:50:00,65.44,65.5,65.43,65.45,162432.0,64.4998,64.559,64.49,64.5097,162432.0
2017-07-06 09:30:00,65.21,65.46,65.15,65.38,32550.0,64.2731,64.5196,64.214,64.4407,32550.0
2017-07-06 09:40:00,65.36,65.44,65.28,65.4,15073.0,64.421,64.4998,64.3421,64.4604,15073.0
2017-07-06 09:50:00,65.37,65.48,65.34,65.45,28163.0,64.4308,64.5393,64.4013,64.5097,28163.0
2017-07-06 10:00:00,65.46,65.58,65.26,65.27,46601.0,64.5196,64.6378,64.3224,64.3323,46601.0
2017-07-06 10:10:00,65.28,65.38,65.28,65.38,21980.0,64.3421,64.4407,64.3421,64.4407,21980.0
2017-07-06 10:20:00,65.39,65.4,65.27,65.3,19871.0,64.4506,64.4604,64.3323,64.3619,19871.0
2017-07-06 10:30:00,65.3,65.36,65.25,65.36,20578.0,64.3619,64.421,64.3126,64.421,20578.0
2017-07-06 10:40:00,65.35,65.47,65.34,65.37,16459.0,64.4111,64.5294,64.4013,64.4308,16459.0
2017-07-06 10:50:00,65.37,65.44,65.36,65.37,10031.0,64.4308,64.4998,64.421,64.4308,10031.0
2017-07-06 11:00:00,65.36,65.39,65.21,65.24,32077.0,64.421,64.4506,64.2731,64.3027,32077.0
2017-07-06 11:10:00,65.22,65.34,65.19,65.28,17591.0,64.283,64.4013,64.2534,64.3421,17591.0
2017-07-06 11:20:00,65.29,65.33,65.21,65.26,14600.0,64.352,64.3914,64.2731,64.3224,14600.0
2017-07-06 11:30:00,65.25,65.3,65.21,65.22,20841.0,64.3126,64.3619,64.2731,64.283,20841.0
2017-07-06 11:40:00,65.22,65.31,65.22,65.29,18812.0,64.283,64.3717,64.283,64.352,18812.0
2017-07-06 11:50:00,65.28,65.3,65.24,65.28,15453.0,64.3421,64.3619,64.3027,64.3421,15453.0
2017-07-06 12:00:00,65.31,65.34,65.26,65.29,9040.0,64.3717,64.4013,64.3224,64.352,9040.0
2017-07-06 12:10:00,65.29,65.34,65.24,65.26,19591.0,64.352,64.4013,64.3027,64.3224,19591.0
2017-07-06 12:20:00,65.27,65.29,65.19,65.19,12857.0,64.3323,64.352,64.2534,64.2534,12857.0
2017-07-06 12:30:00,65.18,65.19,65.12,65.14,21847.0,64.2436,64.2534,64.1844,64.2042,21847.0
2017-07-06 12:40:00,65.13,65.14,65.07,65.07,22603.0,64.1943,64.2042,64.1352,64.1352,22603.0
2017-07-06 12:50:00,65.09,65.13,65.06,65.07,29947.0,64.1549,64.1943,64.1253,64.1352,29947.0
2017-07-06 13:00:00,65.08,65.12,65.06,65.1,27008.0,64.145,64.1844,64.1253,64.1647,27008.0
2017-07-06 13:10:00,65.11,65.28,65.1,65.27,33074.0,64.1746,64.3421,64.1647,64.3323,33074.0
2017-07-06 13:20:00,65.26,65.28,65.2,65.23,22637.0,64.3224,64.3421,64.2633,64.2929,22637.0
2017-07-06 13:30:00,65.23,65.31,65.21,65.22,47530.0,64.2929,64.3717,64.2731,64.283,47530.0
2017-07-06 13:40:00,65.2,65.21,65.09,65.18,60629.0,64.2633,64.2731,64.1549,64.2436,60629.0
2017-07-06 13:50:00,65.18,65.24,65.13,65.23,62846.0,64.2436,64.3027,64.1943,64.2929,62846.0
2017-07-06 14:00:00,65.21,65.27,65.19,65.25,23631.0,64.2731,64.3323,64.2534,64.3126,23631.0
2017-07-06 14:10:00,65.24,65.26,65.13,65.15,31814.0,64.3027,64.3224,64.1943,64.214,31814.0
2017-07-06 14:20:00,65.15,65.17,65.1,65.14,29698.0,64.214,64.2337,64.1647,64.2042,29698.0
2017-07-06 14:30:00,65.15,65.2,65.13,65.15,40594.0,64.214,64.2633,64.1943,64.214,40594.0
2017-07-06 14:40:00,65.16,65.22,65.16,65.22,39656.0,64.2239,64.283,64.2239,64.283,39656.0
2017-07-06 14:50:00,65.21,65.25,65.18,65.22,28278.0,64.2731,64.3126,64.2436,64.283,28278.0
2017-07-06 15:00:00,65.21,65.25,65.15,65.18,33151.0,64.2731,64.3126,64.214,64.2436,33151.0
2017-07-06 15:10:00,65.18,65.22,65.17,65.21,36316.0,64.2436,64.283,64.2337,64.2731,36316.0
2017-07-06 15:20:00,65.2,65.21,65.11,65.13,44705.0,64.2633,64.2731,64.1746,64.1943,44705.0
2017-07-06 15:30:00,65.14,65.22,65.1,65.2,77100.0,64.2042,64.283,64.1647,64.2633,77100.0
2017-07-06 15:40:00,65.2,65.31,65.14,65.27,99806.0,64.2633,64.3717,64.2042,64.3323,99806.0
2017-07-06 15:50:00,65.27,65.31,65.21,65.24,318328.0,64.3323,64.3717,64.2731,64.3027,318328.0
2017-07-07 09:30:00,65.26,65.31,65.12,65.2,39410.0,64.3224,64.3717,64.1844,64.2633,39410.0
2017-07-07 09:40:00,65.21,65.27,65.12,65.16,22389.0,64.2731,64.3323,64.1844,64.2239,22389.0
2017-07-07 09:50:00,65.16,65.24,65.14,65.24,27091.0,64.2239,64.3027,64.2042,64.3027,27091.0
2017-07-07 10:00:00,65.23,65.31,65.19,65.31,64004.0,64.2929,64.3717,64.2534,64.3717,64004.0
2017-07-07 10:10:00,65.31,65.37,65.24,65.31,30868.0,64.3717,64.4308,64.3027,64.3717,30868.0
2017-07-07 10:20:00,65.31,65.35,65.26,65.31,32762.0,64.3717,64.4111,64.3224,64.3717,32762.0
2017-07-07 10:30:00,65.32,65.44,65.31,65.43,20551.0,64.3816,64.4998,64.3717,64.49,20551.0
2017-07-07 10:40:00,65.44,65.44,65.34,65.38,22825.0,64.4998,64.4998,64.4013,64.4407,22825.0
2017-07-07 10:50:00,65.39,65.39,65.3,65.31,14211.0,64.4506,64.4506,64.3619,64.3717,14211.0
2017-07-07 11:00:00,65.31,65.34,65.25,65.34,20139.0,64.3717,64.4013,64.3126,64.4013,20139.0
2017-07-07 11:10:00,65.33,65.41,65.3,65.37,11437.0,64.3914,64.4703,64.3619,64.4308,11437.0
2017-07-07 11:20:00,65.36,65.42,65.32,65.37,25757.0,64.421,64.4801,64.3816,64.4308,25757.0
2017-07-07 11:30:00,65.36,65.4,65.34,65.39,21035.0,64.421,64.4604,64.4013,64.4506,21035.0
2017-07-07 11:40:00,65.38,65.4,65.35,65.39,14552.0,64.4407,64.4604,64.4111,64.4506,14552.0
2017-07-07 11:50:00,65.38,65.43,65.37,65.39,12892.0,64.4407,64.49,64.4308,64.4506,12892.0
2017-07-07 12:00:00,65.41,65.44,65.39,65.41,9742.0,64.4703,64.4998,64.4506,64.4703,9742.0
2017-07-07 12:10:00,65.42,65.45,65.37,65.42,11990.0,64.4801,64.5097,64.4308,64.4801,11990.0
2017-07-07 12:20:00,65.42,65.52,65.42,65.52,7179.0,64.4801,64.5787,64.4801,64.5787,7179.0
2017-07-07 12:30:00,65.51,65.51,65.41,65.46,7289.0,64.5688,64.5688,64.4703,64.5196,7289.0
2017-07-07 12:40:00,65.47,65.53,65.46,65.53,8514.0,64.5294,64.5885,64.5196,64.5885,8514.0
2017-07-07 12:50:00,65.54,65.57,65.53,65.54,8071.0,64.5984,64.628,64.5885,64.5984,8071.0
2017-07-07 13:00:00,65.55,65.6,65.45,65.46,12359.0,64.6083,64.6575,64.5097,64.5196,12359.0
2017-07-07 13:10:00,65.45,65.5,65.44,65.48,16373.0,64.5097,64.559,64.4998,64.5393,16373.0
2017-07-07 13:20:00,65.48,65.48,65.34,65.36,15799.0,64.5393,64.5393,64.4013,64.421,15799.0
2017-07-07 13:30:00,65.36,65.37,65.27,65.28,18915.0,64.421,64.4308,64.3323,64.3421,18915.0
2017-07-07 13:40:00,65.28,65.29,65.16,65.17,18157.0,64.3421,64.352,64.2239,64.2337,18157.0
2017-07-07 13:50:00,65.16,65.2,65.12,65.14,56276.0,64.2239,64.2633,64.1844,64.2042,56276.0
2017-07-07 14:00:00,65.16,65.27,65.15,65.25,17709.0,64.2239,64.3323,64.214,64.3126,17709.0
2017-07-07 14:10:00,65.25,65.29,65.21,65.28,13273.0,64.3126,64.352,64.2731,64.3421,13273.0
2017-07-07 14:20:00,65.29,65.35,65.29,65.32,11011.0,64.352,64.4111,64.352,64.3816,11011.0
2017-07-07 14:30:00,65.34,65.36,65.32,65.32,10993.0,64.4013,64.421,64.3816,64.3816,10993.0
2017-07-07 14:40:00,65.31,65.35,65.28,65.3,24017.0,64.3717,64.4111,64.3421,64.3619,24017.0
2017-07-07 14:50:00,65.3,65.31,65.26,65.29,12762.0,64.3619,64.3717,64.3224,64.352,12762.0
2017-07-07 15:00:00,65.29,65.32,65.23,65.28,57395.0,64.352,64.3816,64.2929,64.3421,57395.0
2017-07-07 15:10:00,65.27,65.31,65.24,65.28,39894.0,64.3323,64.3717,64.3027,64.3421,39894.0
2017-07-07 15:20:00,65.29,65.34,65.26,65.33,48824.0,64.352,64.4013,64.3224,64.3914,48824.0
2017-07-07 15:30:00,65.34,65.38,65.31,65.31,47992.0,64.4013,64.4407,64.3717,64.3717,47992.0
2017-07-07 15:40:00,65.32,65.37,65.27,65.27,47749.0,64.3816,64.4308,64.3323,64.3323,47749.0
2017-07-07 15:50:00,65.27,65.34,65.26,65.29,138875.0,64.3323,64.4013,64.3224,64.352,138875.0
2017-07-10 09:30:00,65.47,65.47,65.29,65.43,58897.0,64.5294,64.5294,64.352,64.49,58897.0
2017-07-10 09:40:00,65.42,65.44,65.22,65.22,25103.0,64.4801,64.4998,64.283,64.283,25103.0
2017-07-10 09:50:00,65.24,65.28,65.13,65.24,15512.0,64.3027,64.3421,64.1943,64.3027,15512.0
2017-07-10 10:00:00,65.22,65.36,65.17,65.36,26645.0,64.283,64.421,64.2337,64.421,26645.0
2017-07-10 10:10:00,65.37,65.46,65.33,65.41,18183.0,64.4308,64.5196,64.3914,64.4703,18183.0
2017-07-10 10:20:00,65.41,65.49,65.35,65.42,30644.0,64.4703,64.5491,64.4111,64.4801,30644.0
2017-07-10 10:30:00,65.41,65.43,65.34,65.35,45992.0,64.4703,64.49,64.4013,64.4111,45992.0
2017-07-10 10:40:00,65.37,65.39,65.33,65.33,35416.0,64.4308,64.4506,64.3914,64.3914,35416.0
2017-07-10 10:50:00,65.34,65.36,65.31,65.34,46859.0,64.4013,64.421,64.3717,64.4013,46859.0
2017-07-10 11:00:00,65.34,65.38,65.31,65.35,31821.0,64.4013,64.4407,64.3717,64.4111,31821.0
2017-07-10 11:10:00,65.37,65.38,65.3,65.32,30979.0,64.4308,64.4407,64.3619,64.3816,30979.0
2017-07-10 11:20:00,65.32,65.38,65.31,65.36,23291.0,64.3816,64.4407,64.3717,64.421,23291.0
2017-07-10 11:30:00,65.36,65.39,65.33,65.34,33823.0,64.421,64.4506,64.3914,64.4013,33823.0
2017-07-10 11:40:00,65.35,65.36,65.31,65.34,34333.0,64.4111,64.421,64.3717,64.4013,34333.0
2017-07-10 11:50:00,65.34,65.39,65.33,65.38,18531.0,64.4013,64.4506,64.3914,64.4407,18531.0
2017-07-10 12:00:00,65.39,65.44,65.38,65.4,14259.0,64.4506,64.4998,64.4407,64.4604,14259.0
2017-07-10 12:10:00,65.4,65.42,65.38,65.39,12067.0,64.4604,64.4801,64.4407,64.4506,12067.0
2017-07-10 12:20:00,65.39,65.4,65.37,65.38,33846.0,64.4506,64.4604,64.4308,64.4407,33846.0
2017-07-10 12:30:00,65.39,65.43,65.36,65.42,29834.0,64.4506,64.49,64.421,64.4801,29834.0
2017-07-10 12:40:00,65.44,65.48,65.43,65.46,17783.0,64.4998,64.5393,64.49,64.5196,17783.0
2017-07-10 12:50:00,65.45,65.51,65.43,65.43,35237.0,64.5097,64.5688,64.49,64.49,35237.0
2017-07-10 13:00:00,65.45,65.48,65.42,65.48,10354.0,64.5097,64.5393,64.4801,64.5393,10354.0
2017-07-10 13:10:00,65.48,65.51,65.46,65.51,11282.0,64.5393,64.5688,64.5196,64.5688,11282.0
2017-07-10 13:20:00,65.51,65.55,65.48,65.53,13558.0,64.5688,64.6083,64.5393,64.5885,13558.0
2017-07-10 13:30:00,65.54,65.56,65.45,65.45,9630.0,64.5984,64.6181,64.5097,64.5097,9630.0
2017-07-10 13:40:00,65.44,65.45,65.4,65.43,21137.0,64.4998,64.5097,64.4604,64.49,21137.0
2017-07-10 13:50:00,65.43,65.44,65.33,65.36,25029.0,64.49,64.4998,64.3914,64.421,25029.0
2017-07-10 14:00:00,65.35,65.37,65.34,65.34,17303.0,64.4111,64.4308,64.4013,64.4013,17303.0
2017-07-10 14:10:00,65.34,65.41,65.31,65.35,20378.0,64.4013,64.4703,64.3717,64.4111,20378.0
2017-07-10 14:20:00,65.35,65.38,65.33,65.33,18394.0,64.4111,64.4407,64.3914,64.3914,18394.0
2017-07-10 14:30:00,65.33,65.33,65.28,65.29,25377.0,64.3914,64.3914,64.3421,64.352,25377.0
2017-07-10 14:40:00,65.3,65.36,65.29,65.34,12785.0,64.3619,64.421,64.352,64.4013,12785.0
2017-07-10 14:50:00,65.34,65.38,65.34,65.35,13730.0,64.4013,64.4407,64.4013,64.4111,13730.0
2017-07-10 15:00:00,65.35,65.36,65.29,65.31,15639.0,64.4111,64.421,64.352,64.3717,15639.0
2017-07-10 15:10:00,65.3,65.33,65.27,65.3,19095.0,64.3619,64.3914,64.3323,64.3619,19095.0
2017-07-10 15:20:00,65.3,65.31,65.26,65.28,35039.0,64.3619,64.3717,64.3224,64.3421,35039.0
2017-07-10 15:30:00,65.28,65.31,65.25,65.26,60851.0,64.3421,64.3717,64.3126,64.3224,60851.0
2017-07-10 15:40:00,65.26,65.28,65.19,65.2,66687.0,64.3224,64.3421,64.2534,64.2633,66687.0
2017-07-10 15:50:00,65.2,65.21,65.02,65.06,187765.0,64.2633,64.2731,64.0859,64.1253,187765.0
2017-07-11 09:30:00,65.2,65.31,65.06,65.22,24301.0,64.2633,64.3717,64.1253,64.283,24301.0
2017-07-11 09:40:00,65.2,65.26,65.12,65.14,11519.0,64.2633,64.3224,64.1844,64.2042,11519.0
2017-07-11 09:50:00,65.14,65.19,65.06,65.06,33339.0,64.2042,64.2534,64.1253,64.1253,33339.0
2017-07-11 10:00:00,65.07,65.16,65.06,65.1,22125.0,64.1352,64.2239,64.1253,64.1647,22125.0
2017-07-11 10:10:00,65.1,65.13,65.01,65.06,34138.0,64.1647,64.1943,64.076,64.1253,34138.0
2017-07-11 10:20:00,65.06,65.08,65.0,65.06,15721.0,64.1253,64.145,64.0662,64.1253,15721.0
2017-07-11 10:30:00,65.07,65.08,65.0,65.06,27708.0,64.1352,64.145,64.0662,64.1253,27708.0
2017-07-11 10:40:00,65.06,65.07,64.98,64.98,17145.0,64.1253,64.1352,64.0465,64.0465,17145.0
2017-07-11 10:50:00,64.99,65.01,64.88,64.88,19060.0,64.0563,64.076,63.9479,63.9479,19060.0
2017-07-11 11:00:00,64.88,64.98,64.87,64.88,22705.0,63.9479,64.0465,63.938,63.9479,22705.0
2017-07-11 11:10:00,64.87,64.91,64.85,64.86,17304.0,63.938,63.9775,63.9183,63.9282,17304.0
2017-07-11 11:20:00,64.84,64.94,64.84,64.88,28732.0,63.9085,64.007,63.9085,63.9479,28732.0
2017-07-11 11:30:00,64.9,64.97,64.9,64.96,27445.0,63.9676,64.0366,63.9676,64.0267,27445.0
2017-07-11 11:40:00,64.94,65.0,64.89,64.98,15334.0,64.007,64.0662,63.9577,64.0465,15334.0
2017-07-11 11:50:00,64.97,65.02,64.93,64.93,10706.0,64.0366,64.0859,63.9972,63.9972,10706.0
2017-07-11 12:00:00,64.93,65.01,64.93,64.96,13260.0,63.9972,64.076,63.9972,64.0267,13260.0
2017-07-11 12:10:00,64.94,65.01,64.92,64.98,8190.0,64.007,64.076,63.9873,64.0465,8190.0
2017-07-11 12:20:00,64.97,64.97,64.92,64.95,12403.0,64.0366,64.0366,63.9873,64.0169,12403.0
2017-07-11 12:30:00,64.95,65.02,64.94,64.95,18866.0,64.0169,64.0859,64.007,64.0169,18866.0
2017-07-11 12:40:00,64.95,64.98,64.93,64.94,14685.0,64.0169,64.0465,63.9972,64.007,14685.0
2017-07-11 12:50:00,64.93,65.08,64.93,65.08,18449.0,63.9972,64.145,63.9972,64.145,18449.0
2017-07-11 13:00:00,65.08,65.11,65.03,65.03,13069.0,64.145,64.1746,64.0957,64.0957,13069.0
2017-07-11 13:10:00,65.04,65.13,65.03,65.13,13120.0,64.1056,64.1943,64.0957,64.1943,13120.0
2017-07-11 13:20:00,65.12,65.15,65.1,65.13,12331.0,64.1844,64.214,64.1647,64.1943,12331.0
2017-07-11 13:30:00,65.12,65.19,65.12,65.18,14942.0,64.1844,64.2534,64.1844,64.2436,14942.0
2017-07-11 13:40:00,65.19,65.3,65.17,65.3,29616.0,64.2534,64.3619,64.2337,64.3619,29616.0
2017-07-11 13:50:00,65.3,65.33,65.26,65.32,21933.0,64.3619,64.3914,64.3224,64.3816,21933.0
2017-07-11 14:00:00,65.33,65.37,65.22,65.24,21862.0,64.3914,64.4308,64.283,64.3027,21862.0
2017-07-11 14:10:00,65.24,65.27,65.22,65.22,15606.0,64.3027,64.3323,64.283,64.283,15606.0
2017-07-11 14:20:00,65.22,65.23,65.16,65.17,61093.0,64.283,64.2929,64.2239,64.2337,61093.0
2017-07-11 14:30:00,65.17,65.21,65.14,65.19,24009.0,64.2337,64.2731,64.2042,64.2534,24009.0
2017-07-11 14:40:00,65.17,65.25,65.16,65.16,51516.0,64.2337,64.3126,64.2239,64.2239,51516.0
2017-07-11 14:50:00,65.17,65.19,65.13,65.14,17826.0,64.2337,64.2534,64.1943,64.2042,17826.0
2017-07-11 15:00:00,65.15,65.2,65.15,65.17,23978.0,64.214,64.2633,64.214,64.2337,23978.0
2017-07-11 15:10:00,65.17,65.27,65.17,65.23,20995.0,64.2337,64.3323,64.2337,64.2929,20995.0
2017-07-11 15:20:00,65.23,65.23,65.17,65.17,26351.0,64.2929,64.2929,64.2337,64.2337,26351.0
2017-07-11 15:30:00,65.18,65.24,65.13,65.14,34407.0,64.2436,64.3027,64.1943,64.2042,34407.0
2017-07-11 15:40:00,65.14,65.16,65.02,65.04,64000.0,64.2042,64.2239,64.0859,64.1056,64000.0
2017-07-11 15:50:00,65.04,65.08,65.02,65.07,268393.0,64.1056,64.145,64.0859,64.1352,268393.0
2017-07-12 09:30:00,65.64,65.68,65.4,65.5,55708.0,64.697,64.7364,64.4604,64.559,55708.0
2017-07-12 09:40:00,65.51,65.62,65.47,65.47,36161.0,64.5688,64.6773,64.5294,64.5294,36161.0
2017-07-12 09:50:00,65.49,65.56,65.41,65.45,16831.0,64.5491,64.6181,64.4703,64.5097,16831.0
2017-07-12 10:00:00,65.44,65.47,65.33,65.47,97893.0,64.4998,64.5294,64.3914,64.5294,97893.0
2017-07-12 10:10:00,65.47,65.6,65.45,65.58,190893.0,64.5294,64.6575,64.5097,64.6378,190893.0
2017-07-12 10:20:00,65.58,65.67,65.49,65.56,62298.0,64.6378,64.7265,64.5491,64.6181,62298.0
2017-07-12 10:30:00,65.54,65.56,65.45,65.46,11841.0,64.5984,64.6181,64.5097,64.5196,11841.0
2017-07-12 10:40:00,65.47,65.59,65.44,65.48,20407.0,64.5294,64.6477,64.4998,64.5393,20407.0
2017-07-12 10:50:00,65.48,65.58,65.46,65.57,12981.0,64.5393,64.6378,64.5196,64.628,12981.0
2017-07-12 11:00:00,65.57,65.59,65.53,65.53,13698.0,64.628,64.6477,64.5885,64.5885,13698.0
2017-07-12 11:10:00,65.52,65.53,65.39,65.43,21673.0,64.5787,64.5885,64.4506,64.49,21673.0
2017-07-12 11:20:00,65.43,65.52,65.41,65.45,17772.0,64.49,64.5787,64.4703,64.5097,17772.0
2017-07-12 11:30:00,65.43,65.56,65.42,65.56,22267.0,64.49,64.6181,64.4801,64.6181,22267.0
2017-07-12 11:40:00,65.56,65.6,65.53,65.58,17885.0,64.6181,64.6575,64.5885,64.6378,17885.0
2017-07-12 11:50:00,65.58,65.61,65.5,65.54,13800.0,64.6378,64.6674,64.559,64.5984,13800.0
2017-07-12 12:00:00,65.53,65.6,65.53,65.6,13822.0,64.5885,64.6575,64.5885,64.6575,13822.0
2017-07-12 12:10:00,65.59,65.6,65.47,65.49,45583.0,64.6477,64.6575,64.5294,64.5491,45583.0
2017-07-12 12:20:00,65.49,65.56,65.48,65.54,13987.0,64.5491,64.6181,64.5393,64.5984,13987.0
2017-07-12 12:30:00,65.55,65.58,65.52,65.58,20341.0,64.6083,64.6378,64.5787,64.6378,20341.0
2017-07-12 12:40:00,65.57,65.57,65.53,65.53,13038.0,64.628,64.628,64.5885,64.5885,13038.0
2017-07-12 12:50:00,65.55,65.58,65.54,65.55,14908.0,64.6083,64.6378,64.5984,64.6083,14908.0
2017-07-12 13:00:00,65.55,65.57,65.52,65.53,16687.0,64.6083,64.628,64.5787,64.5885,16687.0
2017-07-12 13:10:00,65.52,65.56,65.51,65.52,41531.0,64.5787,64.6181,64.5688,64.5787,41531.0
2017-07-12 13:20:00,65.52,65.54,65.45,65.47,15854.0,64.5787,64.5984,64.5097,64.5294,15854.0
2017-07-12 13:30:00,65.47,65.49,65.34,65.34,19990.0,64.5294,64.5491,64.4013,64.4013,19990.0
2017-07-12 13:40:00,65.36,65.37,65.26,65.26,29072.0,64.421,64.4308,64.3224,64.3224,29072.0
2017-07-12 13:50:00,65.26,65.34,65.24,65.33,41465.0,64.3224,64.4013,64.3027,64.3914,41465.0
2017-07-12 14:00:00,65.33,65.33,65.23,65.28,31156.0,64.3914,64.3914,64.2929,64.3421,31156.0
2017-07-12 14:10:00,65.29,65.35,65.28,65.31,41192.0,64.352,64.4111,64.3421,64.3717,41192.0
2017-07-12 14:20:00,65.31,65.39,65.28,65.37,61000.0,64.3717,64.4506,64.3421,64.4308,61000.0
2017-07-12 14:30:00,65.38,65.39,65.34,65.36,14417.0,64.4407,64.4506,64.4013,64.421,14417.0
2017-07-12 14:40:00,65.36,65.42,65.34,65.38,31403.0,64.421,64.4801,64.4013,64.4407,31403.0
2017-07-12 14:50:00,65.38,65.38,65.29,65.29,35660.0,64.4407,64.4407,64.352,64.352,35660.0
2017-07-12 15:00:00,65.29,65.34,65.27,65.29,43446.0,64.352,64.4013,64.3323,64.352,43446.0
2017-07-12 15:10:00,65.31,65.33,65.29,65.31,33440.0,64.3717,64.3914,64.352,64.3717,33440.0
2017-07-12 15:20:00,65.3,65.31,65.23,65.25,92748.0,64.3619,64.3717,64.2929,64.3126,92748.0
2017-07-12 15:30:00,65.26,65.31,65.17,65.17,86631.0,64.3224,64.3717,64.2337,64.2337,86631.0
2017-07-12 15:40:00,65.17,65.17,65.09,65.17,127325.0,64.2337,64.2337,64.1549,64.2337,127325.0
2017-07-12 15:50:00,65.16,65.18,64.98,65.05,546346.0,64.2239,64.2436,64.0465,64.1154,546346.0
2017-07-13 09:30:00,65.33,66.47,65.22,66.46,267466.0,64.3914,65.515,64.283,65.5052,267466.0
2017-07-13 09:40:00,66.44,66.53,66.06,66.14,225280.0,65.4855,65.5742,65.1109,65.1898,225280.0
2017-07-13 09:50:00,66.14,66.26,66.06,66.25,107180.0,65.1898,65.3081,65.1109,65.2982,107180.0
2017-07-13 10:00:00,66.25,66.42,66.17,66.27,310261.0,65.2982,65.4658,65.2194,65.3179,310261.0
2017-07-13 10:10:00,66.27,66.35,66.25,66.27,58271.0,65.3179,65.3968,65.2982,65.3179,58271.0
2017-07-13 10:20:00,66.27,66.28,66.09,66.12,48679.0,65.3179,65.3278,65.1405,65.1701,48679.0
2017-07-13 10:30:00,66.1,66.2,66.09,66.15,48742.0,65.1504,65.2489,65.1405,65.1996,48742.0
2017-07-13 10:40:00,66.15,66.19,66.13,66.17,69395.0,65.1996,65.2391,65.1799,65.2194,69395.0
2017-07-13 10:50:00,66.17,66.21,66.14,66.19,71858.0,65.2194,65.2588,65.1898,65.2391,71858.0
2017-07-13 11:00:00,66.19,66.28,66.19,66.27,87966.0,65.2391,65.3278,65.2391,65.3179,87966.0
2017-07-13 11:10:00,66.26,66.35,66.25,66.3,100949.0,65.3081,65.3968,65.2982,65.3475,100949.0
2017-07-13 11:20:00,66.3,66.3,66.24,66.25,51100.0,65.3475,65.3475,65.2883,65.2982,51100.0
2017-07-13 11:30:00,66.26,66.32,66.25,66.28,82448.0,65.3081,65.3672,65.2982,65.3278,82448.0
2017-07-13 11:40:00,66.28,66.29,66.24,66.26,49826.0,65.3278,65.3376,65.2883,65.3081,49826.0
2017-07-13 11:50:00,66.24,66.26,66.19,66.24,147122.0,65.2883,65.3081,65.2391,65.2883,147122.0
2017-07-13 12:00:00,66.24,66.32,66.23,66.3,49556.0,65.2883,65.3672,65.2785,65.3475,49556.0
2017-07-13 12:10:00,66.3,66.3,66.19,66.22,177374.0,65.3475,65.3475,65.2391,65.2686,177374.0
2017-07-13 12:20:00,66.22,66.24,66.17,66.23,31993.0,65.2686,65.2883,65.2194,65.2785,31993.0
2017-07-13 12:30:00,66.23,66.27,66.2,66.24,75335.0,65.2785,65.3179,65.2489,65.2883,75335.0
2017-07-13 12:40:00,66.22,66.26,66.22,66.25,28763.0,65.2686,65.3081,65.2686,65.2982,28763.0
2017-07-13 12:50:00,66.25,66.25,66.17,66.22,25189.0,65.2982,65.2982,65.2194,65.2686,25189.0
2017-07-13 13:00:00,66.22,66.26,66.13,66.26,121268.0,65.2686,65.3081,65.1799,65.3081,121268.0
2017-07-13 13:10:00,66.27,66.34,66.24,66.31,40510.0,65.3179,65.3869,65.2883,65.3573,40510.0
2017-07-13 13:20:00,66.31,66.51,66.27,66.5,225998.0,65.3573,65.5545,65.3179,65.5446,225998.0
2017-07-13 13:30:00,66.5,66.7,66.42,66.56,201303.0,65.5446,65.7417,65.4658,65.6038,201303.0
2017-07-13 13:40:00,66.56,66.59,66.48,66.56,45210.0,65.6038,65.6333,65.5249,65.6038,45210.0
2017-07-13 13:50:00,66.56,66.57,66.43,66.43,77409.0,65.6038,65.6136,65.4756,65.4756,77409.0
2017-07-13 14:00:00,66.44,66.48,66.35,66.38,48426.0,65.4855,65.5249,65.3968,65.4263,48426.0
2017-07-13 14:10:00,66.38,66.39,66.29,66.3,36132.0,65.4263,65.4362,65.3376,65.3475,36132.0
2017-07-13 14:20:00,66.3,66.43,66.25,66.43,45471.0,65.3475,65.4756,65.2982,65.4756,45471.0
2017-07-13 14:30:00,66.43,66.46,66.41,66.44,65432.0,65.4756,65.5052,65.4559,65.4855,65432.0
2017-07-13 14:40:00,66.45,66.45,66.38,66.4,113844.0,65.4953,65.4953,65.4263,65.446,113844.0
2017-07-13 14:50:00,66.4,66.43,66.37,66.4,114401.0,65.446,65.4756,65.4165,65.446,114401.0
2017-07-13 15:00:00,66.39,66.44,66.35,66.39,183764.0,65.4362,65.4855,65.3968,65.4362,183764.0
2017-07-13 15:10:00,66.39,66.45,66.38,66.41,74222.0,65.4362,65.4953,65.4263,65.4559,74222.0
2017-07-13 15:20:00,66.4,66.41,66.24,66.25,148016.0,65.446,65.4559,65.2883,65.2982,148016.0
2017-07-13 15:30:00,66.24,66.24,66.13,66.23,86965.0,65.2883,65.2883,65.1799,65.2785,86965.0
2017-07-13 15:40:00,66.23,66.27,66.2,66.27,180669.0,65.2785,65.3179,65.2489,65.3179,180669.0
2017-07-13 15:50:00,66.25,66.28,66.13,66.17,269768.0,65.2982,65.3278,65.1799,65.2194,269768.0
2017-07-14 09:30:00,66.63,66.89,66.3,66.71,62650.0,65.6727,65.929,65.3475,65.7516,62650.0
2017-07-14 09:40:00,66.68,66.77,66.63,66.75,165264.0,65.722,65.8107,65.6727,65.791,165264.0
2017-07-14 09:50:00,66.78,66.78,66.49,66.5,42475.0,65.8206,65.8206,65.5348,65.5446,42475.0
2017-07-14 10:00:00,66.49,66.66,66.46,66.58,32453.0,65.5348,65.7023,65.5052,65.6235,32453.0
2017-07-14 10:10:00,66.58,66.72,66.56,66.68,29707.0,65.6235,65.7615,65.6038,65.722,29707.0
2017-07-14 10:20:00,66.69,66.69,66.57,66.59,41012.0,65.7319,65.7319,65.6136,65.6333,41012.0
2017-07-14 10:30:00,66.59,66.66,66.58,66.63,93091.0,65.6333,65.7023,65.6235,65.6727,93091.0
2017-07-14 10:40:00,66.63,66.66,66.56,66.59,39709.0,65.6727,65.7023,65.6038,65.6333,39709.0
2017-07-14 10:50:00,66.59,66.62,66.57,66.59,38838.0,65.6333,65.6629,65.6136,65.6333,38838.0
2017-07-14 11:00:00,66.59,66.61,66.48,66.51,114762.0,65.6333,65.653,65.5249,65.5545,114762.0
2017-07-14 11:10:00,66.51,66.53,66.43,66.48,41003.0,65.5545,65.5742,65.4756,65.5249,41003.0
2017-07-14 11:20:00,66.47,66.56,66.44,66.5,44261.0,65.515,65.6038,65.4855,65.5446,44261.0
2017-07-14 11:30:00,66.5,66.53,66.31,66.33,94163.0,65.5446,65.5742,65.3573,65.3771,94163.0
2017-07-14 11:40:00,66.34,66.42,66.33,66.37,26124.0,65.3869,65.4658,65.3771,65.4165,26124.0
2017-07-14 11:50:00,66.38,66.41,66.35,66.4,19288.0,65.4263,65.4559,65.3968,65.446,19288.0
2017-07-14 12:00:00,66.39,66.53,66.39,66.51,296144.0,65.4362,65.5742,65.4362,65.5545,296144.0
2017-07-14 12:10:00,66.52,66.59,66.41,66.49,65325.0,65.5643,65.6333,65.4559,65.5348,65325.0
2017-07-14 12:20:00,66.48,66.48,66.33,66.39,21991.0,65.5249,65.5249,65.3771,65.4362,21991.0
2017-07-14 12:30:00,66.37,66.48,66.34,66.48,16418.0,65.4165,65.5249,65.3869,65.5249,16418.0
2017-07-14 12:40:00,66.45,66.54,66.41,66.49,12427.0,65.4953,65.584,65.4559,65.5348,12427.0
2017-07-14 12:50:00,66.5,66.53,66.47,66.5,11800.0,65.5446,65.5742,65.515,65.5446,11800.0
2017-07-14 13:00:00,66.5,66.53,66.44,66.47,13054.0,65.5446,65.5742,65.4855,65.515,13054.0
2017-07-14 13:10:00,66.47,66.48,66.4,66.42,10754.0,65.515,65.5249,65.446,65.4658,10754.0
2017-07-14 13:20:00,66.42,66.45,66.37,66.42,12579.0,65.4658,65.4953,65.4165,65.4658,12579.0
2017-07-14 13:30:00,66.43,66.43,66.37,66.39,24648.0,65.4756,65.4756,65.4165,65.4362,24648.0
2017-07-14 13:40:00,66.39,66.39,66.33,66.36,14285.0,65.4362,65.4362,65.3771,65.4066,14285.0
2017-07-14 13:50:00,66.36,66.42,66.35,66.41,22258.0,65.4066,65.4658,65.3968,65.4559,22258.0
2017-07-14 14:00:00,66.42,66.46,66.38,66.41,8794.0,65.4658,65.5052,65.4263,65.4559,8794.0
2017-07-14 14:10:00,66.41,66.43,66.33,66.33,21765.0,65.4559,65.4756,65.3771,65.3771,21765.0
2017-07-14 14:20:00,66.35,66.37,66.31,66.35,15005.0,65.3968,65.4165,65.3573,65.3968,15005.0
2017-07-14 14:30:00,66.35,66.36,66.28,66.29,21004.0,65.3968,65.4066,65.3278,65.3376,21004.0
2017-07-14 14:40:00,66.29,66.3,66.25,66.27,28376.0,65.3376,65.3475,65.2982,65.3179,28376.0
2017-07-14 14:50:00,66.27,66.28,66.24,66.26,21582.0,65.3179,65.3278,65.2883,65.3081,21582.0
2017-07-14 15:00:00,66.26,66.34,66.25,66.3,51556.0,65.3081,65.3869,65.2982,65.3475,51556.0
2017-07-14 15:10:00,66.3,66.32,66.23,66.25,28305.0,65.3475,65.3672,65.2785,65.2982,28305.0
2017-07-14 15:20:00,66.26,66.38,66.25,66.33,28489.0,65.3081,65.4263,65.2982,65.3771,28489.0
2017-07-14 15:30:00,66.34,66.39,66.28,66.37,41974.0,65.3869,65.4362,65.3278,65.4165,41974.0
2017-07-14 15:40:00,66.37,66.39,66.3,66.31,64265.0,65.4165,65.4362,65.3475,65.3573,64265.0
2017-07-14 15:50:00,66.32,66.35,66.28,66.33,176768.0,65.3672,65.3968,65.3278,65.3771,176768.0
2017-07-17 09:30:00,66.34,66.48,66.22,66.3,59626.0,65.3869,65.5249,65.2686,65.3475,59626.0
2017-07-17 09:40:00,66.3,66.34,66.11,66.22,24052.0,65.3475,65.3869,65.1602,65.2686,24052.0
2017-07-17 09:50:00,66.23,66.35,66.22,66.22,19642.0,65.2785,65.3968,65.2686,65.2686,19642.0
2017-07-17 10:00:00,66.24,66.24,66.13,66.21,17771.0,65.2883,65.2883,65.1799,65.2588,17771.0
2017-07-17 10:10:00,66.22,66.27,66.18,66.23,12148.0,65.2686,65.3179,65.2292,65.2785,12148.0
2017-07-17 10:20:00,66.26,66.29,66.21,66.25,12424.0,65.3081,65.3376,65.2588,65.2982,12424.0
2017-07-17 10:30:00,66.25,66.27,66.22,66.23,10695.0,65.2982,65.3179,65.2686,65.2785,10695.0
2017-07-17 10:40:00,66.25,66.31,66.23,66.29,9012.0,65.2982,65.3573,65.2785,65.3376,9012.0
2017-07-17 10:50:00,66.31,66.32,66.22,66.24,12215.0,65.3573,65.3672,65.2686,65.2883,12215.0
2017-07-17 11:00:00,66.26,66.33,66.24,66.27,14187.0,65.3081,65.3771,65.2883,65.3179,14187.0
2017-07-17 11:10:00,66.27,66.4,66.24,66.39,82139.0,65.3179,65.446,65.2883,65.4362,82139.0
2017-07-17 11:20:00,66.4,66.43,66.35,66.38,21070.0,65.446,65.4756,65.3968,65.4263,21070.0
2017-07-17 11:30:00,66.4,66.41,66.31,66.31,9457.0,65.446,65.4559,65.3573,65.3573,9457.0
2017-07-17 11:40:00,66.31,66.36,66.3,66.34,14958.0,65.3573,65.4066,65.3475,65.3869,14958.0
2017-07-17 11:50:00,66.32,66.34,66.3,66.32,6327.0,65.3672,65.3869,65.3475,65.3672,6327.0
2017-07-17 12:00:00,66.32,66.35,66.27,66.29,8272.0,65.3672,65.3968,65.3179,65.3376,8272.0
2017-07-17 12:10:00,66.3,66.35,66.3,66.34,5389.0,65.3475,65.3968,65.3475,65.3869,5389.0
2017-07-17 12:20:00,66.33,66.4,66.33,66.39,8822.0,65.3771,65.446,65.3771,65.4362,8822.0
2017-07-17 12:30:00,66.38,66.38,66.27,66.27,12235.0,65.4263,65.4263,65.3179,65.3179,12235.0
2017-07-17 12:40:00,66.28,66.29,66.24,66.29,11109.0,65.3278,65.3376,65.2883,65.3376,11109.0
2017-07-17 12:50:00,66.29,66.33,66.28,66.29,7188.0,65.3376,65.3771,65.3278,65.3376,7188.0
2017-07-17 13:00:00,66.3,66.31,66.28,66.3,13030.0,65.3475,65.3573,65.3278,65.3475,13030.0
2017-07-17 13:10:00,66.3,66.35,66.29,66.32,10041.0,65.3475,65.3968,65.3376,65.3672,10041.0
2017-07-17 13:20:00,66.32,66.33,66.29,66.29,7631.0,65.3672,65.3771,65.3376,65.3376,7631.0
2017-07-17 13:30:00,66.29,66.42,66.28,66.41,43998.0,65.3376,65.4658,65.3278,65.4559,43998.0
2017-07-17 13:40:00,66.42,66.43,66.38,66.4,13122.0,65.4658,65.4756,65.4263,65.446,13122.0
2017-07-17 13:50:00,66.4,66.41,66.39,66.41,2870.0,65.446,65.4559,65.4362,65.4559,2870.0
2017-07-17 14:00:00,66.41,66.45,66.4,66.45,7275.0,65.4559,65.4953,65.446,65.4953,7275.0
2017-07-17 14:10:00,66.44,66.44,66.39,66.4,6526.0,65.4855,65.4855,65.4362,65.446,6526.0
2017-07-17 14:20:00,66.39,66.43,66.39,66.41,5380.0,65.4362,65.4756,65.4362,65.4559,5380.0
2017-07-17 14:30:00,66.42,66.42,66.39,66.42,7321.0,65.4658,65.4658,65.4362,65.4658,7321.0
2017-07-17 14:40:00,66.43,66.45,66.36,66.45,12411.0,65.4756,65.4953,65.4066,65.4953,12411.0
2017-07-17 14:50:00,66.45,66.49,66.44,66.47,10616.0,65.4953,65.5348,65.4855,65.515,10616.0
2017-07-17 15:00:00,66.47,66.49,66.4,66.41,75272.0,65.515,65.5348,65.446,65.4559,75272.0
2017-07-17 15:10:00,66.42,66.43,66.41,66.41,10671.0,65.4658,65.4756,65.4559,65.4559,10671.0
2017-07-17 15:20:00,66.42,66.43,66.39,66.39,15025.0,65.4658,65.4756,65.4362,65.4362,15025.0
2017-07-17 15:30:00,66.38,66.45,66.36,66.44,57606.0,65.4263,65.4953,65.4066,65.4855,57606.0
2017-07-17 15:40:00,66.45,66.5,66.4,66.45,81913.0,65.4953,65.5446,65.446,65.4953,81913.0
2017-07-17 15:50:00,66.44,66.52,66.44,66.5,90316.0,65.4855,65.5643,65.4855,65.5446,90316.0
2017-07-18 09:30:00,66.66,66.68,66.52,66.64,42351.0,65.7023,65.722,65.5643,65.6826,42351.0
2017-07-18 09:40:00,66.64,66.64,66.48,66.54,16928.0,65.6826,65.6826,65.5249,65.584,16928.0
2017-07-18 09:50:00,66.53,66.63,66.46,66.51,20537.0,65.5742,65.6727,65.5052,65.5545,20537.0
2017-07-18 10:00:00,66.51,66.57,66.47,66.56,42037.0,65.5545,65.6136,65.515,65.6038,42037.0
2017-07-18 10:10:00,66.59,66.62,66.51,66.53,9279.0,65.6333,65.6629,65.5545,65.5742,9279.0
2017-07-18 10:20:00,66.54,66.61,66.52,66.54,26751.0,65.584,65.653,65.5643,65.584,26751.0
2017-07-18 10:30:00,66.55,66.62,66.46,66.47,36166.0,65.5939,65.6629,65.5052,65.515,36166.0
2017-07-18 10:40:00,66.47,66.69,66.46,66.59,65972.0,65.515,65.7319,65.5052,65.6333,65972.0
2017-07-18 10:50:00,66.58,66.73,66.58,66.66,128739.0,65.6235,65.7713,65.6235,65.7023,128739.0
2017-07-18 11:00:00,66.65,66.65,66.61,66.64,7567.0,65.6925,65.6925,65.653,65.6826,7567.0
2017-07-18 11:10:00,66.64,66.65,66.57,66.59,10228.0,65.6826,65.6925,65.6136,65.6333,10228.0
2017-07-18 11:20:00,66.59,66.68,66.57,66.63,47041.0,65.6333,65.722,65.6136,65.6727,47041.0
2017-07-18 11:30:00,66.63,66.67,66.61,66.67,7103.0,65.6727,65.7122,65.653,65.7122,7103.0
2017-07-18 11:40:00,66.66,66.67,66.61,66.65,9634.0,65.7023,65.7122,65.653,65.6925,9634.0
2017-07-18 11:50:00,66.65,66.67,66.62,66.64,11793.0,65.6925,65.7122,65.6629,65.6826,11793.0
2017-07-18 12:00:00,66.63,66.64,66.59,66.6,3973.0,65.6727,65.6826,65.6333,65.6432,3973.0
2017-07-18 12:10:00,66.58,66.62,66.57,66.62,6050.0,65.6235,65.6629,65.6136,65.6629,6050.0
2017-07-18 12:20:00,66.61,66.67,66.6,66.61,18878.0,65.653,65.7122,65.6432,65.653,18878.0
2017-07-18 12:30:00,66.6,66.64,66.6,66.64,3680.0,65.6432,65.6826,65.6432,65.6826,3680.0
2017-07-18 12:40:00,66.62,66.62,66.54,66.55,7608.0,65.6629,65.6629,65.584,65.5939,7608.0
2017-07-18 12:50:00,66.55,66.63,66.54,66.63,4539.0,65.5939,65.6727,65.584,65.6727,4539.0
2017-07-18 13:00:00,66.63,66.64,66.6,66.63,30067.0,65.6727,65.6826,65.6432,65.6727,30067.0
2017-07-18 13:10:00,66.62,66.67,66.6,66.65,10459.0,65.6629,65.7122,65.6432,65.6925,10459.0
2017-07-18 13:20:00,66.65,66.66,66.63,66.65,13213.0,65.6925,65.7023,65.6727,65.6925,13213.0
2017-07-18 13:30:00,66.64,66.65,66.6,66.61,13210.0,65.6826,65.6925,65.6432,65.653,13210.0
2017-07-18 13:40:00,66.61,66.63,66.56,66.56,12269.0,65.653,65.6727,65.6038,65.6038,12269.0
2017-07-18 13:50:00,66.56,66.61,66.56,66.59,17886.0,65.6038,65.653,65.6038,65.6333,17886.0
2017-07-18 14:00:00,66.59,66.65,66.59,66.64,16261.0,65.6333,65.6925,65.6333,65.6826,16261.0
2017-07-18 14:10:00,66.64,66.65,66.57,66.59,27025.0,65.6826,65.6925,65.6136,65.6333,27025.0
2017-07-18 14:20:00,66.6,66.62,66.57,66.6,44664.0,65.6432,65.6629,65.6136,65.6432,44664.0
2017-07-18 14:30:00,66.59,66.71,66.59,66.68,65244.0,65.6333,65.7516,65.6333,65.722,65244.0
2017-07-18 14:40:00,66.68,66.73,66.67,66.73,15848.0,65.722,65.7713,65.7122,65.7713,15848.0
2017-07-18 14:50:00,66.72,66.73,66.68,66.68,15833.0,65.7615,65.7713,65.722,65.722,15833.0
2017-07-18 15:00:00,66.7,66.71,66.66,66.66,126397.0,65.7417,65.7516,65.7023,65.7023,126397.0
2017-07-18 15:10:00,66.65,66.67,66.63,66.63,27386.0,65.6925,65.7122,65.6727,65.6727,27386.0
2017-07-18 15:20:00,66.63,66.73,66.63,66.69,44418.0,65.6727,65.7713,65.6727,65.7319,44418.0
2017-07-18 15:30:00,66.69,66.72,66.67,66.67,56408.0,65.7319,65.7615,65.7122,65.7122,56408.0
2017-07-18 15:40:00,66.67,66.72,66.64,66.72,107136.0,65.7122,65.7615,65.6826,65.7615,107136.0
2017-07-18 15:50:00,66.71,66.73,66.62,66.65,183579.0,65.7516,65.7713,65.6629,65.6925,183579.0
2017-07-19 09:30:00,66.8,66.81,66.67,66.73,32535.0,65.8403,65.8502,65.7122,65.7713,32535.0
2017-07-19 09:40:00,66.75,66.8,66.66,66.66,6152.0,65.791,65.8403,65.7023,65.7023,6152.0
2017-07-19 09:50:00,66.65,66.88,66.65,66.79,22948.0,65.6925,65.9192,65.6925,65.8304,22948.0
2017-07-19 10:00:00,66.79,66.84,66.78,66.81,20011.0,65.8304,65.8797,65.8206,65.8502,20011.0
2017-07-19 10:10:00,66.8,66.82,66.66,66.67,21961.0,65.8403,65.86,65.7023,65.7122,21961.0
2017-07-19 10:20:00,66.65,66.67,66.57,66.57,7300.0,65.6925,65.7122,65.6136,65.6136,7300.0
2017-07-19 10:30:00,66.58,66.61,66.55,66.58,17386.0,65.6235,65.653,65.5939,65.6235,17386.0
2017-07-19 10:40:00,66.58,66.6,66.55,66.57,15200.0,65.6235,65.6432,65.5939,65.6136,15200.0
2017-07-19 10:50:00,66.58,66.65,66.58,66.61,18747.0,65.6235,65.6925,65.6235,65.653,18747.0
2017-07-19 11:00:00,66.62,66.68,66.57,66.64,17794.0,65.6629,65.722,65.6136,65.6826,17794.0
2017-07-19 11:10:00,66.63,66.74,66.63,66.65,15277.0,65.6727,65.7812,65.6727,65.6925,15277.0
2017-07-19 11:20:00,66.66,66.78,66.65,66.78,16162.0,65.7023,65.8206,65.6925,65.8206,16162.0
2017-07-19 11:30:00,66.76,66.81,66.7,66.7,13659.0,65.8009,65.8502,65.7417,65.7417,13659.0
2017-07-19 11:40:00,66.7,66.73,66.7,66.71,15250.0,65.7417,65.7713,65.7417,65.7516,15250.0
2017-07-19 11:50:00,66.7,66.81,66.7,66.81,41797.0,65.7417,65.8502,65.7417,65.8502,41797.0
2017-07-19 12:00:00,66.81,66.84,66.8,66.82,23473.0,65.8502,65.8797,65.8403,65.86,23473.0
2017-07-19 12:10:00,66.82,66.88,66.8,66.82,14033.0,65.86,65.9192,65.8403,65.86,14033.0
2017-07-19 12:20:00,66.83,66.88,66.82,66.86,14390.0,65.8699,65.9192,65.86,65.8994,14390.0
2017-07-19 12:30:00,66.86,66.86,66.85,66.85,11981.0,65.8994,65.8994,65.8896,65.8896,11981.0
2017-07-19 12:40:00,66.86,66.87,66.84,66.87,19579.0,65.8994,65.9093,65.8797,65.9093,19579.0
2017-07-19 12:50:00,66.88,66.95,66.87,66.93,31754.0,65.9192,65.9881,65.9093,65.9684,31754.0
2017-07-19 13:00:00,66.92,66.92,66.88,66.89,16809.0,65.9586,65.9586,65.9192,65.929,16809.0
2017-07-19 13:10:00,66.89,66.91,66.88,66.91,17306.0,65.929,65.9487,65.9192,65.9487,17306.0
2017-07-19 13:20:00,66.9,66.97,66.9,66.97,27740.0,65.9389,66.0079,65.9389,66.0079,27740.0
2017-07-19 13:30:00,66.97,66.98,66.91,66.92,46213.0,66.0079,66.0177,65.9487,65.9586,46213.0
2017-07-19 13:40:00,66.92,66.99,66.91,66.98,54902.0,65.9586,66.0276,65.9487,66.0177,54902.0
2017-07-19 13:50:00,66.98,66.98,66.93,66.95,22535.0,66.0177,66.0177,65.9684,65.9881,22535.0
2017-07-19 14:00:00,66.94,66.97,66.91,66.92,16922.0,65.9783,66.0079,65.9487,65.9586,16922.0
2017-07-19 14:10:00,66.91,66.98,66.91,66.93,109188.0,65.9487,66.0177,65.9487,65.9684,109188.0
2017-07-19 14:20:00,66.93,66.94,66.9,66.91,23298.0,65.9684,65.9783,65.9389,65.9487,23298.0
2017-07-19 14:30:00,66.9,66.91,66.86,66.9,23852.0,65.9389,65.9487,65.8994,65.9389,23852.0
2017-07-19 14:40:00,66.9,66.98,66.89,66.95,21308.0,65.9389,66.0177,65.929,65.9881,21308.0
2017-07-19 14:50:00,66.95,66.97,66.91,66.95,16034.0,65.9881,66.0079,65.9487,65.9881,16034.0
2017-07-19 15:00:00,66.97,67.02,66.96,67.0,26861.0,66.0079,66.0571,65.998,66.0374,26861.0
2017-07-19 15:10:00,67.0,67.04,66.98,67.04,44359.0,66.0374,66.0769,66.0177,66.0769,44359.0
2017-07-19 15:20:00,67.04,67.05,66.98,66.98,22980.0,66.0769,66.0867,66.0177,66.0177,22980.0
2017-07-19 15:30:00,66.98,67.03,66.98,67.02,35632.0,66.0177,66.067,66.0177,66.0571,35632.0
2017-07-19 15:40:00,67.01,67.06,66.98,67.04,51041.0,66.0473,66.0966,66.0177,66.0769,51041.0
2017-07-19 15:50:00,67.03,67.1,67.01,67.09,109338.0,66.067,66.136,66.0473,66.1261,109338.0
2017-07-20 09:30:00,67.27,67.34,67.13,67.22,45511.0,66.3036,66.3725,66.1656,66.2543,45511.0
2017-07-20 09:40:00,67.23,67.32,67.21,67.24,48084.0,66.2641,66.3528,66.2444,66.274,48084.0
2017-07-20 09:50:00,67.23,67.29,67.21,67.26,24085.0,66.2641,66.3233,66.2444,66.2937,24085.0
2017-07-20 10:00:00,67.25,67.37,67.25,67.3,23246.0,66.2838,66.4021,66.2838,66.3331,23246.0
2017-07-20 10:10:00,67.31,67.39,67.24,67.27,19054.0,66.343,66.4218,66.274,66.3036,19054.0
2017-07-20 10:20:00,67.27,67.36,67.26,67.27,20782.0,66.3036,66.3923,66.2937,66.3036,20782.0
2017-07-20 10:30:00,67.25,67.36,67.19,67.35,38017.0,66.2838,66.3923,66.2247,66.3824,38017.0
2017-07-20 10:40:00,67.35,67.5,67.35,67.47,17494.0,66.3824,66.5302,66.3824,66.5007,17494.0
2017-07-20 10:50:00,67.47,67.5,67.45,67.49,37919.0,66.5007,66.5302,66.481,66.5204,37919.0
2017-07-20 11:00:00,67.48,67.48,67.38,67.38,23116.0,66.5105,66.5105,66.412,66.412,23116.0
2017-07-20 11:10:00,67.38,67.39,67.3,67.37,39102.0,66.412,66.4218,66.3331,66.4021,39102.0
2017-07-20 11:20:00,67.39,67.46,67.38,67.39,25468.0,66.4218,66.4908,66.412,66.4218,25468.0
2017-07-20 11:30:00,67.39,67.43,67.36,67.38,34212.0,66.4218,66.4613,66.3923,66.412,34212.0
2017-07-20 11:40:00,67.38,67.47,67.37,67.47,16792.0,66.412,66.5007,66.4021,66.5007,16792.0
2017-07-20 11:50:00,67.46,67.46,67.39,67.39,11876.0,66.4908,66.4908,66.4218,66.4218,11876.0
2017-07-20 12:00:00,67.39,67.44,67.37,67.44,17571.0,66.4218,66.4711,66.4021,66.4711,17571.0
2017-07-20 12:10:00,67.44,67.46,67.39,67.4,22538.0,66.4711,66.4908,66.4218,66.4317,22538.0
2017-07-20 12:20:00,67.39,67.41,67.37,67.4,11867.0,66.4218,66.4415,66.4021,66.4317,11867.0
2017-07-20 12:30:00,67.41,67.41,67.37,67.39,12039.0,66.4415,66.4415,66.4021,66.4218,12039.0
2017-07-20 12:40:00,67.39,67.46,67.37,67.45,31288.0,66.4218,66.4908,66.4021,66.481,31288.0
2017-07-20 12:50:00,67.45,67.47,67.42,67.43,21706.0,66.481,66.5007,66.4514,66.4613,21706.0
2017-07-20 13:00:00,67.43,67.51,67.43,67.51,19032.0,66.4613,66.5401,66.4613,66.5401,19032.0
2017-07-20 13:10:00,67.52,67.55,67.5,67.54,8212.0,66.55,66.5795,66.5302,66.5697,8212.0
2017-07-20 13:20:00,67.55,67.55,67.51,67.51,10974.0,66.5795,66.5795,66.5401,66.5401,10974.0
2017-07-20 13:30:00,67.51,67.53,67.5,67.53,12976.0,66.5401,66.5598,66.5302,66.5598,12976.0
2017-07-20 13:40:00,67.52,67.52,67.45,67.47,18048.0,66.55,66.55,66.481,66.5007,18048.0
2017-07-20 13:50:00,67.47,67.5,67.46,67.5,13801.0,66.5007,66.5302,66.4908,66.5302,13801.0
2017-07-20 14:00:00,67.49,67.5,67.46,67.48,23296.0,66.5204,66.5302,66.4908,66.5105,23296.0
2017-07-20 14:10:00,67.49,67.56,67.48,67.56,64696.0,66.5204,66.5894,66.5105,66.5894,64696.0
2017-07-20 14:20:00,67.56,67.56,67.5,67.52,17466.0,66.5894,66.5894,66.5302,66.55,17466.0
2017-07-20 14:30:00,67.52,67.6,67.51,67.56,37195.0,66.55,66.6288,66.5401,66.5894,37195.0
2017-07-20 14:40:00,67.56,67.64,67.55,67.62,25673.0,66.5894,66.6682,66.5795,66.6485,25673.0
2017-07-20 14:50:00,67.63,67.69,67.62,67.66,24859.0,66.6584,66.7175,66.6485,66.6879,24859.0
2017-07-20 15:00:00,67.66,67.71,67.65,67.67,39202.0,66.6879,66.7372,66.6781,66.6978,39202.0
2017-07-20 15:10:00,67.67,67.71,67.66,67.69,22985.0,66.6978,66.7372,66.6879,66.7175,22985.0
2017-07-20 15:20:00,67.69,67.79,67.65,67.77,46351.0,66.7175,66.8161,66.6781,66.7964,46351.0
2017-07-20 15:30:00,67.78,67.78,67.58,67.59,87882.0,66.8062,66.8062,66.6091,66.619,87882.0
2017-07-20 15:40:00,67.59,67.69,67.58,67.64,101567.0,66.619,66.7175,66.6091,66.6682,101567.0
2017-07-20 15:50:00,67.63,67.71,67.62,67.67,254538.0,66.6584,66.7372,66.6485,66.6978,254538.0
2017-07-21 09:30:00,67.52,67.77,67.35,67.5,275793.0,66.55,66.7964,66.3824,66.5302,275793.0
2017-07-21 09:40:00,67.52,67.53,67.42,67.42,15358.0,66.55,66.5598,66.4514,66.4514,15358.0
2017-07-21 09:50:00,67.44,67.59,67.44,67.49,23271.0,66.4711,66.619,66.4711,66.5204,23271.0
2017-07-21 10:00:00,67.48,67.62,67.48,67.59,27069.0,66.5105,66.6485,66.5105,66.619,27069.0
2017-07-21 10:10:00,67.6,67.74,67.6,67.72,17622.0,66.6288,66.7668,66.6288,66.7471,17622.0
2017-07-21 10:20:00,67.73,67.74,67.66,67.67,11534.0,66.7569,66.7668,66.6879,66.6978,11534.0
2017-07-21 10:30:00,67.67,67.68,67.64,67.65,12276.0,66.6978,66.7077,66.6682,66.6781,12276.0
2017-07-21 10:40:00,67.65,67.7,67.62,67.7,12704.0,66.6781,66.7274,66.6485,66.7274,12704.0
2017-07-21 10:50:00,67.71,67.73,67.67,67.68,14923.0,66.7372,66.7569,66.6978,66.7077,14923.0
2017-07-21 11:00:00,67.69,67.71,67.66,67.69,13006.0,66.7175,66.7372,66.6879,66.7175,13006.0
2017-07-21 11:10:00,67.7,67.77,67.69,67.76,18135.0,66.7274,66.7964,66.7175,66.7865,18135.0
2017-07-21 11:20:00,67.76,67.77,67.73,67.76,9188.0,66.7865,66.7964,66.7569,66.7865,9188.0
2017-07-21 11:30:00,67.77,67.87,67.77,67.86,21510.0,66.7964,66.8949,66.7964,66.8851,21510.0
2017-07-21 11:40:00,67.87,67.89,67.85,67.88,17707.0,66.8949,66.9146,66.8752,66.9048,17707.0
2017-07-21 11:50:00,67.88,67.9,67.87,67.9,19014.0,66.9048,66.9245,66.8949,66.9245,19014.0
2017-07-21 12:00:00,67.9,67.91,67.81,67.81,9900.0,66.9245,66.9344,66.8358,66.8358,9900.0
2017-07-21 12:10:00,67.81,67.82,67.73,67.75,9496.0,66.8358,66.8456,66.7569,66.7767,9496.0
2017-07-21 12:20:00,67.75,67.84,67.74,67.83,15401.0,66.7767,66.8654,66.7668,66.8555,15401.0
2017-07-21 12:30:00,67.83,67.87,67.82,67.85,10881.0,66.8555,66.8949,66.8456,66.8752,10881.0
2017-07-21 12:40:00,67.86,67.89,67.85,67.88,11246.0,66.8851,66.9146,66.8752,66.9048,11246.0
2017-07-21 12:50:00,67.87,67.89,67.82,67.85,9133.0,66.8949,66.9146,66.8456,66.8752,9133.0
2017-07-21 13:00:00,67.84,67.89,67.84,67.88,9615.0,66.8654,66.9146,66.8654,66.9048,9615.0
2017-07-21 13:10:00,67.88,67.88,67.78,67.78,7379.0,66.9048,66.9048,66.8062,66.8062,7379.0
2017-07-21 13:20:00,67.78,67.78,67.77,67.77,7869.0,66.8062,66.8062,66.7964,66.7964,7869.0
2017-07-21 13:30:00,67.77,67.77,67.72,67.75,13236.0,66.7964,66.7964,66.7471,66.7767,13236.0
2017-07-21 13:40:00,67.74,67.78,67.71,67.72,18376.0,66.7668,66.8062,66.7372,66.7471,18376.0
2017-07-21 13:50:00,67.71,67.73,67.69,67.73,13863.0,66.7372,66.7569,66.7175,66.7569,13863.0
2017-07-21 14:00:00,67.72,67.79,67.72,67.79,17828.0,66.7471,66.8161,66.7471,66.8161,17828.0
2017-07-21 14:10:00,67.79,67.82,67.79,67.82,15004.0,66.8161,66.8456,66.8161,66.8456,15004.0
2017-07-21 14:20:00,67.82,67.94,67.8,67.91,27100.0,66.8456,66.9639,66.8259,66.9344,27100.0
2017-07-21 14:30:00,67.92,67.97,67.9,67.92,16136.0,66.9442,66.9935,66.9245,66.9442,16136.0
2017-07-21 14:40:00,67.91,67.93,67.9,67.92,16236.0,66.9344,66.9541,66.9245,66.9442,16236.0
2017-07-21 14:50:00,67.92,67.92,67.84,67.85,13243.0,66.9442,66.9442,66.8654,66.8752,13243.0
2017-07-21 15:00:00,67.85,67.89,67.82,67.89,20828.0,66.8752,66.9146,66.8456,66.9146,20828.0
2017-07-21 15:10:00,67.9,67.96,67.88,67.96,31370.0,66.9245,66.9836,66.9048,66.9836,31370.0
2017-07-21 15:20:00,67.95,68.02,67.95,68.0,31520.0,66.9738,67.0428,66.9738,67.0231,31520.0
2017-07-21 15:30:00,67.99,68.01,67.94,67.95,39401.0,67.0132,67.0329,66.9639,66.9738,39401.0
2017-07-21 15:40:00,67.95,68.19,67.94,68.19,93888.0,66.9738,67.2103,66.9639,67.2103,93888.0
2017-07-21 15:50:00,68.19,68.27,68.16,68.26,175422.0,67.2103,67.2892,67.1808,67.2793,175422.0
2017-07-24 09:30:00,68.21,68.28,68.02,68.03,35912.0,67.23,67.299,67.0428,67.0526,35912.0
2017-07-24 09:40:00,68.04,68.06,67.9,67.91,22619.0,67.0625,67.0822,66.9245,66.9344,22619.0
2017-07-24 09:50:00,67.91,67.97,67.86,67.9,19260.0,66.9344,66.9935,66.8851,66.9245,19260.0
2017-07-24 10:00:00,67.9,68.01,67.87,67.97,26840.0,66.9245,67.0329,66.8949,66.9935,26840.0
2017-07-24 10:10:00,67.98,67.98,67.89,67.89,23208.0,67.0034,67.0034,66.9146,66.9146,23208.0
2017-07-24 10:20:00,67.91,67.95,67.82,67.82,25469.0,66.9344,66.9738,66.8456,66.8456,25469.0
2017-07-24 10:30:00,67.81,67.87,67.8,67.81,15152.0,66.8358,66.8949,66.8259,66.8358,15152.0
2017-07-24 10:40:00,67.81,67.84,67.78,67.8,14600.0,66.8358,66.8654,66.8062,66.8259,14600.0
2017-07-24 10:50:00,67.79,67.84,67.74,67.84,14560.0,66.8161,66.8654,66.7668,66.8654,14560.0
2017-07-24 11:00:00,67.84,67.88,67.83,67.88,20577.0,66.8654,66.9048,66.8555,66.9048,20577.0
2017-07-24 11:10:00,67.89,67.89,67.85,67.88,23988.0,66.9146,66.9146,66.8752,66.9048,23988.0
2017-07-24 11:20:00,67.89,67.89,67.82,67.84,29831.0,66.9146,66.9146,66.8456,66.8654,29831.0
2017-07-24 11:30:00,67.84,67.89,67.79,67.8,28009.0,66.8654,66.9146,66.8161,66.8259,28009.0
2017-07-24 11:40:00,67.78,67.83,67.77,67.81,15599.0,66.8062,66.8555,66.7964,66.8358,15599.0
2017-07-24 11:50:00,67.8,67.8,67.72,67.79,18143.0,66.8259,66.8259,66.7471,66.8161,18143.0
2017-07-24 12:00:00,67.79,67.82,67.76,67.8,16291.0,66.8161,66.8456,66.7865,66.8259,16291.0
2017-07-24 12:10:00,67.8,67.84,67.79,67.79,18171.0,66.8259,66.8654,66.8161,66.8161,18171.0
2017-07-24 12:20:00,67.78,67.81,67.75,67.78,35934.0,66.8062,66.8358,66.7767,66.8062,35934.0
2017-07-24 12:30:00,67.78,67.78,67.68,67.68,11106.0,66.8062,66.8062,66.7077,66.7077,11106.0
2017-07-24 12:40:00,67.69,67.76,67.68,67.75,20391.0,66.7175,66.7865,66.7077,66.7767,20391.0
2017-07-24 12:50:00,67.76,67.86,67.75,67.86,27661.0,66.7865,66.8851,66.7767,66.8851,27661.0
2017-07-24 13:00:00,67.86,67.88,67.83,67.85,18650.0,66.8851,66.9048,66.8555,66.8752,18650.0
2017-07-24 13:10:00,67.85,67.86,67.8,67.81,17394.0,66.8752,66.8851,66.8259,66.8358,17394.0
2017-07-24 13:20:00,67.81,67.82,67.75,67.8,23067.0,66.8358,66.8456,66.7767,66.8259,23067.0
2017-07-24 13:30:00,67.8,67.81,67.75,67.8,19480.0,66.8259,66.8358,66.7767,66.8259,19480.0
2017-07-24 13:40:00,67.81,67.85,67.79,67.81,15007.0,66.8358,66.8752,66.8161,66.8358,15007.0
2017-07-24 13:50:00,67.81,67.84,67.8,67.83,15478.0,66.8358,66.8654,66.8259,66.8555,15478.0
2017-07-24 14:00:00,67.83,67.89,67.82,67.89,23517.0,66.8555,66.9146,66.8456,66.9146,23517.0
2017-07-24 14:10:00,67.89,67.89,67.84,67.84,18737.0,66.9146,66.9146,66.8654,66.8654,18737.0
2017-07-24 14:20:00,67.84,67.85,67.79,67.81,19031.0,66.8654,66.8752,66.8161,66.8358,19031.0
2017-07-24 14:30:00,67.82,67.86,67.81,67.84,21611.0,66.8456,66.8851,66.8358,66.8654,21611.0
2017-07-24 14:40:00,67.83,67.86,67.8,67.86,27056.0,66.8555,66.8851,66.8259,66.8851,27056.0
2017-07-24 14:50:00,67.85,67.9,67.84,67.9,21991.0,66.8752,66.9245,66.8654,66.9245,21991.0
2017-07-24 15:00:00,67.89,67.91,67.87,67.89,16690.0,66.9146,66.9344,66.8949,66.9146,16690.0
2017-07-24 15:10:00,67.9,67.92,67.85,67.85,29854.0,66.9245,66.9442,66.8752,66.8752,29854.0
2017-07-24 15:20:00,67.86,67.9,67.85,67.87,29679.0,66.8851,66.9245,66.8752,66.8949,29679.0
2017-07-24 15:30:00,67.87,67.9,67.85,67.89,57445.0,66.8949,66.9245,66.8752,66.9146,57445.0
2017-07-24 15:40:00,67.89,67.89,67.8,67.81,80776.0,66.9146,66.9146,66.8259,66.8358,80776.0
2017-07-24 15:50:00,67.81,67.93,67.79,67.88,307694.0,66.8358,66.9541,66.8161,66.9048,307694.0
2017-07-25 09:30:00,67.82,67.96,67.56,67.61,49626.0,66.8456,66.9836,66.5894,66.6387,49626.0
2017-07-25 09:40:00,67.6,67.8,67.59,67.77,75310.0,66.6288,66.8259,66.619,66.7964,75310.0
2017-07-25 09:50:00,67.77,67.77,67.64,67.76,23844.0,66.7964,66.7964,66.6682,66.7865,23844.0
2017-07-25 10:00:00,67.75,67.77,67.64,67.65,35079.0,66.7767,66.7964,66.6682,66.6781,35079.0
2017-07-25 10:10:00,67.67,67.74,67.63,67.69,20771.0,66.6978,66.7668,66.6584,66.7175,20771.0
2017-07-25 10:20:00,67.7,67.75,67.65,67.74,25300.0,66.7274,66.7767,66.6781,66.7668,25300.0
2017-07-25 10:30:00,67.73,67.75,67.68,67.74,70941.0,66.7569,66.7767,66.7077,66.7668,70941.0
2017-07-25 10:40:00,67.73,67.77,67.7,67.74,20370.0,66.7569,66.7964,66.7274,66.7668,20370.0
2017-07-25 10:50:00,67.75,67.75,67.68,67.7,21799.0,66.7767,66.7767,66.7077,66.7274,21799.0
2017-07-25 11:00:00,67.7,67.76,67.68,67.74,19889.0,66.7274,66.7865,66.7077,66.7668,19889.0
2017-07-25 11:10:00,67.74,67.74,67.69,67.69,20977.0,66.7668,66.7668,66.7175,66.7175,20977.0
2017-07-25 11:20:00,67.7,67.77,67.69,67.76,26818.0,66.7274,66.7964,66.7175,66.7865,26818.0
2017-07-25 11:30:00,67.77,67.77,67.72,67.73,16947.0,66.7964,66.7964,66.7471,66.7569,16947.0
2017-07-25 11:40:00,67.73,67.75,67.65,67.65,126043.0,66.7569,66.7767,66.6781,66.6781,126043.0
2017-07-25 11:50:00,67.64,67.66,67.6,67.66,23211.0,66.6682,66.6879,66.6288,66.6879,23211.0
2017-07-25 12:00:00,67.66,67.67,67.64,67.65,16258.0,66.6879,66.6978,66.6682,66.6781,16258.0
2017-07-25 12:10:00,67.65,67.67,67.62,67.65,34811.0,66.6781,66.6978,66.6485,66.6781,34811.0
2017-07-25 12:20:00,67.65,67.68,67.59,67.66,56036.0,66.6781,66.7077,66.619,66.6879,56036.0
2017-07-25 12:30:00,67.66,67.7,67.65,67.69,18263.0,66.6879,66.7274,66.6781,66.7175,18263.0
2017-07-25 12:40:00,67.69,67.69,67.63,67.66,69816.0,66.7175,66.7175,66.6584,66.6879,69816.0
2017-07-25 12:50:00,67.66,67.68,67.63,67.66,12608.0,66.6879,66.7077,66.6584,66.6879,12608.0
2017-07-25 13:00:00,67.66,67.71,67.65,67.66,13166.0,66.6879,66.7372,66.6781,66.6879,13166.0
2017-07-25 13:10:00,67.66,67.67,67.58,67.63,227881.0,66.6879,66.6978,66.6091,66.6584,227881.0
2017-07-25 13:20:00,67.63,67.68,67.62,67.65,13391.0,66.6584,66.7077,66.6485,66.6781,13391.0
2017-07-25 13:30:00,67.65,67.67,67.61,67.63,15028.0,66.6781,66.6978,66.6387,66.6584,15028.0
2017-07-25 13:40:00,67.63,67.66,67.62,67.65,31425.0,66.6584,66.6879,66.6485,66.6781,31425.0
2017-07-25 13:50:00,67.65,67.68,67.65,67.68,15774.0,66.6781,66.7077,66.6781,66.7077,15774.0
2017-07-25 14:00:00,67.68,67.77,67.65,67.68,28124.0,66.7077,66.7964,66.6781,66.7077,28124.0
2017-07-25 14:10:00,67.69,67.72,67.66,67.67,17933.0,66.7175,66.7471,66.6879,66.6978,17933.0
2017-07-25 14:20:00,67.66,67.68,67.64,67.67,16629.0,66.6879,66.7077,66.6682,66.6978,16629.0
2017-07-25 14:30:00,67.68,67.69,67.64,67.68,35091.0,66.7077,66.7175,66.6682,66.7077,35091.0
2017-07-25 14:40:00,67.68,67.71,67.6,67.65,57016.0,66.7077,66.7372,66.6288,66.6781,57016.0
2017-07-25 14:50:00,67.65,67.68,67.63,67.63,236859.0,66.6781,66.7077,66.6584,66.6584,236859.0
2017-07-25 15:00:00,67.64,67.68,67.64,67.67,36899.0,66.6682,66.7077,66.6682,66.6978,36899.0
2017-07-25 15:10:00,67.67,67.68,67.59,67.6,31490.0,66.6978,66.7077,66.619,66.6288,31490.0
2017-07-25 15:20:00,67.6,67.6,67.54,67.56,47530.0,66.6288,66.6288,66.5697,66.5894,47530.0
2017-07-25 15:30:00,67.56,67.61,67.53,67.53,53634.0,66.5894,66.6387,66.5598,66.5598,53634.0
2017-07-25 15:40:00,67.54,67.57,67.51,67.56,113855.0,66.5697,66.5992,66.5401,66.5894,113855.0
2017-07-25 15:50:00,67.57,67.61,67.5,67.52,255422.0,66.5992,66.6387,66.5302,66.55,255422.0
2017-07-26 09:30:00,67.42,67.56,67.21,67.52,35308.0,66.4514,66.5894,66.2444,66.55,35308.0
2017-07-26 09:40:00,67.49,67.58,67.44,67.55,16081.0,66.5204,66.6091,66.4711,66.5795,16081.0
2017-07-26 09:50:00,67.56,67.62,67.53,67.59,15932.0,66.5894,66.6485,66.5598,66.619,15932.0
2017-07-26 10:00:00,67.61,67.67,67.57,67.65,23377.0,66.6387,66.6978,66.5992,66.6781,23377.0
2017-07-26 10:10:00,67.65,67.69,67.62,67.66,19643.0,66.6781,66.7175,66.6485,66.6879,19643.0
2017-07-26 10:20:00,67.68,67.68,67.6,67.63,18265.0,66.7077,66.7077,66.6288,66.6584,18265.0
2017-07-26 10:30:00,67.62,67.72,67.56,67.71,18078.0,66.6485,66.7471,66.5894,66.7372,18078.0
2017-07-26 10:40:00,67.71,67.73,67.63,67.72,17347.0,66.7372,66.7569,66.6584,66.7471,17347.0
2017-07-26 10:50:00,67.72,67.76,67.7,67.7,17314.0,66.7471,66.7865,66.7274,66.7274,17314.0
2017-07-26 11:00:00,67.7,67.75,67.69,67.7,13633.0,66.7274,66.7767,66.7175,66.7274,13633.0
2017-07-26 11:10:00,67.7,67.73,67.66,67.71,18668.0,66.7274,66.7569,66.6879,66.7372,18668.0
2017-07-26 11:20:00,67.71,67.71,67.67,67.71,18867.0,66.7372,66.7372,66.6978,66.7372,18867.0
2017-07-26 11:30:00,67.7,67.7,67.62,67.62,18134.0,66.7274,66.7274,66.6485,66.6485,18134.0
2017-07-26 11:40:00,67.62,67.64,67.6,67.63,20658.0,66.6485,66.6682,66.6288,66.6584,20658.0
2017-07-26 11:50:00,67.64,67.65,67.6,67.62,11367.0,66.6682,66.6781,66.6288,66.6485,11367.0
2017-07-26 12:00:00,67.63,67.63,67.54,67.56,14736.0,66.6584,66.6584,66.5697,66.5894,14736.0
2017-07-26 12:10:00,67.55,67.67,67.55,67.64,18321.0,66.5795,66.6978,66.5795,66.6682,18321.0
2017-07-26 12:20:00,67.64,67.64,67.57,67.61,25217.0,66.6682,66.6682,66.5992,66.6387,25217.0
2017-07-26 12:30:00,67.61,67.63,67.57,67.63,15145.0,66.6387,66.6584,66.5992,66.6584,15145.0
2017-07-26 12:40:00,67.64,67.64,67.6,67.6,9506.0,66.6682,66.6682,66.6288,66.6288,9506.0
2017-07-26 12:50:00,67.62,67.64,67.53,67.55,15759.0,66.6485,66.6682,66.5598,66.5795,15759.0
2017-07-26 13:00:00,67.55,67.59,67.55,67.58,12893.0,66.5795,66.619,66.5795,66.6091,12893.0
2017-07-26 13:10:00,67.58,67.58,67.52,67.55,14251.0,66.6091,66.6091,66.55,66.5795,14251.0
2017-07-26 13:20:00,67.56,67.57,67.49,67.51,14193.0,66.5894,66.5992,66.5204,66.5401,14193.0
2017-07-26 13:30:00,67.51,67.61,67.5,67.6,13419.0,66.5401,66.6387,66.5302,66.6288,13419.0
2017-07-26 13:40:00,67.61,67.63,67.59,67.61,22472.0,66.6387,66.6584,66.619,66.6387,22472.0
2017-07-26 13:50:00,67.61,67.61,67.53,67.53,21438.0,66.6387,66.6387,66.5598,66.5598,21438.0
2017-07-26 14:00:00,67.49,67.73,67.46,67.7,20900.0,66.5204,66.7569,66.4908,66.7274,20900.0
2017-07-26 14:10:00,67.7,67.79,67.68,67.71,33017.0,66.7274,66.8161,66.7077,66.7372,33017.0
2017-07-26 14:20:00,67.7,67.81,67.68,67.81,20900.0,66.7274,66.8358,66.7077,66.8358,20900.0
2017-07-26 14:30:00,67.81,67.87,67.77,67.84,27575.0,66.8358,66.8949,66.7964,66.8654,27575.0
2017-07-26 14:40:00,67.84,67.89,67.81,67.89,22354.0,66.8654,66.9146,66.8358,66.9146,22354.0
2017-07-26 14:50:00,67.88,67.89,67.8,67.84,25716.0,66.9048,66.9146,66.8259,66.8654,25716.0
2017-07-26 15:00:00,67.83,67.89,67.82,67.84,48831.0,66.8555,66.9146,66.8456,66.8654,48831.0
2017-07-26 15:10:00,67.83,67.86,67.81,67.84,36780.0,66.8555,66.8851,66.8358,66.8654,36780.0
2017-07-26 15:20:00,67.84,67.84,67.76,67.8,56592.0,66.8654,66.8654,66.7865,66.8259,56592.0
2017-07-26 15:30:00,67.81,67.85,67.78,67.83,65774.0,66.8358,66.8752,66.8062,66.8555,65774.0
2017-07-26 15:40:00,67.82,67.82,67.61,67.68,149135.0,66.8456,66.8456,66.6387,66.7077,149135.0
2017-07-26 15:50:00,67.68,67.89,67.67,67.88,269582.0,66.7077,66.9146,66.6978,66.9048,269582.0
2017-07-27 09:30:00,68.18,68.18,67.33,67.59,28055.0,67.2005,67.2005,66.3627,66.619,28055.0
2017-07-27 09:40:00,67.61,67.79,67.35,67.44,44979.0,66.6387,66.8161,66.3824,66.4711,44979.0
2017-07-27 09:50:00,67.42,67.65,67.42,67.63,17765.0,66.4514,66.6781,66.4514,66.6584,17765.0
2017-07-27 10:00:00,67.63,67.76,67.62,67.75,27367.0,66.6584,66.7865,66.6485,66.7767,27367.0
2017-07-27 10:10:00,67.73,67.79,67.67,67.75,18481.0,66.7569,66.8161,66.6978,66.7767,18481.0
2017-07-27 10:20:00,67.74,67.77,67.62,67.67,20593.0,66.7668,66.7964,66.6485,66.6978,20593.0
2017-07-27 10:30:00,67.67,67.67,67.53,67.57,15959.0,66.6978,66.6978,66.5598,66.5992,15959.0
2017-07-27 10:40:00,67.56,67.58,67.47,67.51,16618.0,66.5894,66.6091,66.5007,66.5401,16618.0
2017-07-27 10:50:00,67.5,67.52,67.46,67.48,17344.0,66.5302,66.55,66.4908,66.5105,17344.0
2017-07-27 11:00:00,67.48,67.63,67.48,67.62,20150.0,66.5105,66.6584,66.5105,66.6485,20150.0
2017-07-27 11:10:00,67.62,67.71,67.62,67.68,19788.0,66.6485,66.7372,66.6485,66.7077,19788.0
2017-07-27 11:20:00,67.68,67.75,67.62,67.68,16492.0,66.7077,66.7767,66.6485,66.7077,16492.0
2017-07-27 11:30:00,67.71,67.72,67.61,67.64,9605.0,66.7372,66.7471,66.6387,66.6682,9605.0
2017-07-27 11:40:00,67.65,67.68,67.61,67.68,10805.0,66.6781,66.7077,66.6387,66.7077,10805.0
2017-07-27 11:50:00,67.69,67.72,67.66,67.66,8900.0,66.7175,66.7471,66.6879,66.6879,8900.0
2017-07-27 12:00:00,67.65,67.65,67.5,67.53,13900.0,66.6781,66.6781,66.5302,66.5598,13900.0
2017-07-27 12:10:00,67.54,67.54,67.48,67.52,11158.0,66.5697,66.5697,66.5105,66.55,11158.0
2017-07-27 12:20:00,67.51,67.58,67.48,67.57,8313.0,66.5401,66.6091,66.5105,66.5992,8313.0
2017-07-27 12:30:00,67.57,67.63,67.57,67.61,18810.0,66.5992,66.6584,66.5992,66.6387,18810.0
2017-07-27 12:40:00,67.59,67.67,67.54,67.54,15092.0,66.619,66.6978,66.5697,66.5697,15092.0
2017-07-27 12:50:00,67.54,67.73,67.5,67.73,34474.0,66.5697,66.7569,66.5302,66.7569,34474.0
2017-07-27 13:00:00,67.72,67.77,67.6,67.62,26247.0,66.7471,66.7964,66.6288,66.6485,26247.0
2017-07-27 13:10:00,67.62,67.76,67.61,67.72,22287.0,66.6485,66.7865,66.6387,66.7471,22287.0
2017-07-27 13:20:00,67.72,67.87,67.72,67.82,18258.0,66.7471,66.8949,66.7471,66.8456,18258.0
2017-07-27 13:30:00,67.82,67.82,67.62,67.77,34117.0,66.8456,66.8456,66.6485,66.7964,34117.0
2017-07-27 13:40:00,67.77,67.89,67.63,67.63,23963.0,66.7964,66.9146,66.6584,66.6584,23963.0
2017-07-27 13:50:00,67.64,67.65,67.52,67.58,29968.0,66.6682,66.6781,66.55,66.6091,29968.0
2017-07-27 14:00:00,67.56,67.66,67.51,67.51,23203.0,66.5894,66.6879,66.5401,66.5401,23203.0
2017-07-27 14:10:00,67.51,67.53,67.42,67.51,29505.0,66.5401,66.5598,66.4514,66.5401,29505.0
2017-07-27 14:20:00,67.5,67.54,67.43,67.54,33510.0,66.5302,66.5697,66.4613,66.5697,33510.0
2017-07-27 14:30:00,67.53,67.67,67.53,67.64,33493.0,66.5598,66.6978,66.5598,66.6682,33493.0
2017-07-27 14:40:00,67.65,67.65,67.52,67.54,34368.0,66.6781,66.6781,66.55,66.5697,34368.0
2017-07-27 14:50:00,67.54,67.56,67.51,67.55,25755.0,66.5697,66.5894,66.5401,66.5795,25755.0
2017-07-27 15:00:00,67.54,67.56,67.5,67.54,42876.0,66.5697,66.5894,66.5302,66.5697,42876.0
2017-07-27 15:10:00,67.54,67.66,67.53,67.65,31999.0,66.5697,66.6879,66.5598,66.6781,31999.0
2017-07-27 15:20:00,67.66,67.77,67.66,67.74,43496.0,66.6879,66.7964,66.6879,66.7668,43496.0
2017-07-27 15:30:00,67.72,67.73,67.6,67.62,78972.0,66.7471,66.7569,66.6288,66.6485,78972.0
2017-07-27 15:40:00,67.63,67.72,67.62,67.63,104104.0,66.6584,66.7471,66.6485,66.6584,104104.0
2017-07-27 15:50:00,67.64,67.67,67.42,67.57,395597.0,66.6682,66.6978,66.4514,66.5992,395597.0
2017-07-28 09:30:00,67.48,67.78,67.48,67.55,34790.0,66.5105,66.8062,66.5105,66.5795,34790.0
2017-07-28 09:40:00,67.52,67.56,67.22,67.34,21374.0,66.55,66.5894,66.2543,66.3725,21374.0
2017-07-28 09:50:00,67.34,67.45,67.32,67.35,27013.0,66.3725,66.481,66.3528,66.3824,27013.0
2017-07-28 10:00:00,67.35,67.39,67.21,67.21,29673.0,66.3824,66.4218,66.2444,66.2444,29673.0
2017-07-28 10:10:00,67.22,67.41,67.21,67.39,17402.0,66.2543,66.4415,66.2444,66.4218,17402.0
2017-07-28 10:20:00,67.36,67.46,67.35,67.39,32357.0,66.3923,66.4908,66.3824,66.4218,32357.0
2017-07-28 10:30:00,67.38,67.48,67.33,67.41,21720.0,66.412,66.5105,66.3627,66.4415,21720.0
2017-07-28 10:40:00,67.42,67.42,67.27,67.29,22415.0,66.4514,66.4514,66.3036,66.3233,22415.0
2017-07-28 10:50:00,67.28,67.32,67.16,67.24,20893.0,66.3134,66.3528,66.1951,66.274,20893.0
2017-07-28 11:00:00,67.23,67.34,67.23,67.31,20223.0,66.2641,66.3725,66.2641,66.343,20223.0
2017-07-28 11:10:00,67.32,67.51,67.3,67.48,27308.0,66.3528,66.5401,66.3331,66.5105,27308.0
2017-07-28 11:20:00,67.48,67.55,67.45,67.52,14594.0,66.5105,66.5795,66.481,66.55,14594.0
2017-07-28 11:30:00,67.53,67.56,67.5,67.56,14673.0,66.5598,66.5894,66.5302,66.5894,14673.0
2017-07-28 11:40:00,67.54,67.57,67.52,67.54,9609.0,66.5697,66.5992,66.55,66.5697,9609.0
2017-07-28 11:50:00,67.54,67.56,67.5,67.54,12801.0,66.5697,66.5894,66.5302,66.5697,12801.0
2017-07-28 12:00:00,67.53,67.65,67.52,67.62,35060.0,66.5598,66.6781,66.55,66.6485,35060.0
2017-07-28 12:10:00,67.63,67.63,67.55,67.55,13522.0,66.6584,66.6584,66.5795,66.5795,13522.0
2017-07-28 12:20:00,67.54,67.57,67.5,67.5,9585.0,66.5697,66.5992,66.5302,66.5302,9585.0
2017-07-28 12:30:00,67.5,67.59,67.5,67.5,14803.0,66.5302,66.619,66.5302,66.5302,14803.0
2017-07-28 12:40:00,67.5,67.55,67.49,67.55,9460.0,66.5302,66.5795,66.5204,66.5795,9460.0
2017-07-28 12:50:00,67.52,67.59,67.5,67.57,16207.0,66.55,66.619,66.5302,66.5992,16207.0
2017-07-28 13:00:00,67.58,67.58,67.53,67.53,16193.0,66.6091,66.6091,66.5598,66.5598,16193.0
2017-07-28 13:10:00,67.52,67.55,67.51,67.55,6125.0,66.55,66.5795,66.5401,66.5795,6125.0
2017-07-28 13:20:00,67.53,67.56,67.5,67.51,9718.0,66.5598,66.5894,66.5302,66.5401,9718.0
2017-07-28 13:30:00,67.51,67.51,67.46,67.47,10893.0,66.5401,66.5401,66.4908,66.5007,10893.0
2017-07-28 13:40:00,67.47,67.47,67.41,67.41,13341.0,66.5007,66.5007,66.4415,66.4415,13341.0
2017-07-28 13:50:00,67.41,67.43,67.37,67.43,13146.0,66.4415,66.4613,66.4021,66.4613,13146.0
2017-07-28 14:00:00,67.43,67.44,67.38,67.38,8477.0,66.4613,66.4711,66.412,66.412,8477.0
2017-07-28 14:10:00,67.39,67.43,67.38,67.43,10400.0,66.4218,66.4613,66.412,66.4613,10400.0
2017-07-28 14:20:00,67.43,67.45,67.41,67.42,10575.0,66.4613,66.481,66.4415,66.4514,10575.0
2017-07-28 14:30:00,67.41,67.48,67.41,67.43,202572.0,66.4415,66.5105,66.4415,66.4613,202572.0
2017-07-28 14:40:00,67.44,67.48,67.41,67.42,24460.0,66.4711,66.5105,66.4415,66.4514,24460.0
2017-07-28 14:50:00,67.42,67.42,67.38,67.38,22972.0,66.4514,66.4514,66.412,66.412,22972.0
2017-07-28 15:00:00,67.39,67.42,67.36,67.37,27889.0,66.4218,66.4514,66.3923,66.4021,27889.0
2017-07-28 15:10:00,67.37,67.38,67.32,67.38,28965.0,66.4021,66.412,66.3528,66.412,28965.0
2017-07-28 15:20:00,67.38,67.4,67.31,67.31,31618.0,66.412,66.4317,66.343,66.343,31618.0
2017-07-28 15:30:00,67.32,67.39,67.31,67.37,40927.0,66.3528,66.4218,66.343,66.4021,40927.0
2017-07-28 15:40:00,67.37,67.5,67.37,67.45,63454.0,66.4021,66.5302,66.4021,66.481,63454.0
2017-07-28 15:50:00,67.45,67.52,67.45,67.47,123191.0,66.481,66.55,66.481,66.5007,123191.0
2017-07-31 09:30:00,67.52,67.65,67.42,67.49,28489.0,66.55,66.6781,66.4514,66.5204,28489.0
2017-07-31 09:40:00,67.48,67.48,67.31,67.35,10964.0,66.5105,66.5105,66.343,66.3824,10964.0
2017-07-31 09:50:00,67.36,67.51,67.27,67.44,16530.0,66.3923,66.5401,66.3036,66.4711,16530.0
2017-07-31 10:00:00,67.43,67.49,67.36,67.41,10787.0,66.4613,66.5204,66.3923,66.4415,10787.0
2017-07-31 10:10:00,67.41,67.48,67.4,67.48,9794.0,66.4415,66.5105,66.4317,66.5105,9794.0
2017-07-31 10:20:00,67.51,67.56,67.48,67.54,10009.0,66.5401,66.5894,66.5105,66.5697,10009.0
2017-07-31 10:30:00,67.53,67.74,67.5,67.73,30018.0,66.5598,66.7668,66.5302,66.7569,30018.0
2017-07-31 10:40:00,67.75,67.75,67.67,67.68,10889.0,66.7767,66.7767,66.6978,66.7077,10889.0
2017-07-31 10:50:00,67.68,67.71,67.63,67.66,10235.0,66.7077,66.7372,66.6584,66.6879,10235.0
2017-07-31 11:00:00,67.66,67.72,67.65,67.67,11350.0,66.6879,66.7471,66.6781,66.6978,11350.0
2017-07-31 11:10:00,67.68,67.74,67.68,67.7,8253.0,66.7077,66.7668,66.7077,66.7274,8253.0
2017-07-31 11:20:00,67.72,67.8,67.7,67.8,12450.0,66.7471,66.8259,66.7274,66.8259,12450.0
2017-07-31 11:30:00,67.8,67.8,67.73,67.75,11983.0,66.8259,66.8259,66.7569,66.7767,11983.0
2017-07-31 11:40:00,67.74,67.74,67.67,67.68,9907.0,66.7668,66.7668,66.6978,66.7077,9907.0
2017-07-31 11:50:00,67.68,67.74,67.67,67.74,5614.0,66.7077,66.7668,66.6978,66.7668,5614.0
2017-07-31 12:00:00,67.73,67.78,67.71,67.78,9610.0,66.7569,66.8062,66.7372,66.8062,9610.0
2017-07-31 12:10:00,67.77,67.79,67.76,67.77,7005.0,66.7964,66.8161,66.7865,66.7964,7005.0
2017-07-31 12:20:00,67.77,67.79,67.75,67.75,8125.0,66.7964,66.8161,66.7767,66.7767,8125.0
2017-07-31 12:30:00,67.77,67.77,67.73,67.73,6103.0,66.7964,66.7964,66.7569,66.7569,6103.0
2017-07-31 12:40:00,67.73,67.74,67.67,67.67,9604.0,66.7569,66.7668,66.6978,66.6978,9604.0
2017-07-31 12:50:00,67.69,67.73,67.67,67.69,7847.0,66.7175,66.7569,66.6978,66.7175,7847.0
2017-07-31 13:00:00,67.71,67.71,67.64,67.65,8964.0,66.7372,66.7372,66.6682,66.6781,8964.0
2017-07-31 13:10:00,67.64,67.65,67.55,67.61,21086.0,66.6682,66.6781,66.5795,66.6387,21086.0
2017-07-31 13:20:00,67.6,67.67,67.58,67.67,17122.0,66.6288,66.6978,66.6091,66.6978,17122.0
2017-07-31 13:30:00,67.67,67.69,67.66,67.66,7616.0,66.6978,66.7175,66.6879,66.6879,7616.0
2017-07-31 13:40:00,67.68,67.73,67.66,67.73,5041.0,66.7077,66.7569,66.6879,66.7569,5041.0
2017-07-31 13:50:00,67.72,67.77,67.71,67.77,13576.0,66.7471,66.7964,66.7372,66.7964,13576.0
2017-07-31 14:00:00,67.76,67.85,67.75,67.8,25205.0,66.7865,66.8752,66.7767,66.8259,25205.0
2017-07-31 14:10:00,67.79,67.8,67.74,67.74,8625.0,66.8161,66.8259,66.7668,66.7668,8625.0
2017-07-31 14:20:00,67.73,67.75,67.7,67.72,5750.0,66.7569,66.7767,66.7274,66.7471,5750.0
2017-07-31 14:30:00,67.73,67.74,67.66,67.68,10899.0,66.7569,66.7668,66.6879,66.7077,10899.0
2017-07-31 14:40:00,67.7,67.76,67.69,67.74,58570.0,66.7274,66.7865,66.7175,66.7668,58570.0
2017-07-31 14:50:00,67.73,67.77,67.72,67.76,14172.0,66.7569,66.7964,66.7471,66.7865,14172.0
2017-07-31 15:00:00,67.76,67.78,67.71,67.72,19731.0,66.7865,66.8062,66.7372,66.7471,19731.0
2017-07-31 15:10:00,67.73,67.74,67.69,67.72,20870.0,66.7569,66.7668,66.7175,66.7471,20870.0
2017-07-31 15:20:00,67.72,67.75,67.7,67.73,102411.0,66.7471,66.7767,66.7274,66.7569,102411.0
2017-07-31 15:30:00,67.73,67.75,67.71,67.73,46969.0,66.7569,66.7767,66.7372,66.7569,46969.0
2017-07-31 15:40:00,67.73,67.87,67.73,67.86,68304.0,66.7569,66.8949,66.7569,66.8851,68304.0
2017-07-31 15:50:00,67.86,67.87,67.65,67.7,161171.0,66.8851,66.8949,66.6781,66.7274,161171.0
2017-08-01 09:30:00,67.51,67.84,67.41,67.47,88349.0,66.5401,66.8654,66.4415,66.5007,88349.0
2017-08-01 09:40:00,67.45,67.63,67.43,67.59,59358.0,66.481,66.6584,66.4613,66.619,59358.0
2017-08-01 09:50:00,67.6,67.88,67.59,67.82,39977.0,66.6288,66.9048,66.619,66.8456,39977.0
2017-08-01 10:00:00,67.81,68.02,67.79,68.01,41914.0,66.8358,67.0428,66.8161,67.0329,41914.0
2017-08-01 10:10:00,68.01,68.08,67.97,67.98,49757.0,67.0329,67.1019,66.9935,67.0034,49757.0
2017-08-01 10:20:00,67.99,68.0,67.93,67.96,40251.0,67.0132,67.0231,66.9541,66.9836,40251.0
2017-08-01 10:30:00,67.95,67.95,67.87,67.94,24884.0,66.9738,66.9738,66.8949,66.9639,24884.0
2017-08-01 10:40:00,67.93,67.96,67.86,67.96,27518.0,66.9541,66.9836,66.8851,66.9836,27518.0
2017-08-01 10:50:00,67.96,68.0,67.92,67.97,38663.0,66.9836,67.0231,66.9442,66.9935,38663.0
2017-08-01 11:00:00,67.97,67.99,67.82,67.82,26827.0,66.9935,67.0132,66.8456,66.8456,26827.0
2017-08-01 11:10:00,67.83,67.86,67.76,67.81,31592.0,66.8555,66.8851,66.7865,66.8358,31592.0
2017-08-01 11:20:00,67.81,67.87,67.79,67.84,35052.0,66.8358,66.8949,66.8161,66.8654,35052.0
2017-08-01 11:30:00,67.84,67.94,67.8,67.92,21319.0,66.8654,66.9639,66.8259,66.9442,21319.0
2017-08-01 11:40:00,67.92,68.0,67.92,68.0,12945.0,66.9442,67.0231,66.9442,67.0231,12945.0
2017-08-01 11:50:00,68.0,68.0,67.94,67.98,27158.0,67.0231,67.0231,66.9639,67.0034,27158.0
2017-08-01 12:00:00,67.98,68.07,67.97,68.06,28067.0,67.0034,67.0921,66.9935,67.0822,28067.0
2017-08-01 12:10:00,68.08,68.09,68.06,68.07,15025.0,67.1019,67.1118,67.0822,67.0921,15025.0
2017-08-01 12:20:00,68.07,68.09,68.06,68.07,31771.0,67.0921,67.1118,67.0822,67.0921,31771.0
2017-08-01 12:30:00,68.08,68.08,68.03,68.08,25356.0,67.1019,67.1019,67.0526,67.1019,25356.0
2017-08-01 12:40:00,68.07,68.14,68.07,68.12,19630.0,67.0921,67.1611,67.0921,67.1413,19630.0
2017-08-01 12:50:00,68.12,68.13,68.07,68.13,32767.0,67.1413,67.1512,67.0921,67.1512,32767.0
2017-08-01 13:00:00,68.13,68.16,68.1,68.11,15736.0,67.1512,67.1808,67.1216,67.1315,15736.0
2017-08-01 13:10:00,68.1,68.12,68.05,68.07,17429.0,67.1216,67.1413,67.0723,67.0921,17429.0
2017-08-01 13:20:00,68.07,68.07,68.03,68.03,13868.0,67.0921,67.0921,67.0526,67.0526,13868.0
2017-08-01 13:30:00,68.03,68.08,68.01,68.08,22659.0,67.0526,67.1019,67.0329,67.1019,22659.0
2017-08-01 13:40:00,68.08,68.14,68.08,68.14,20645.0,67.1019,67.1611,67.1019,67.1611,20645.0
2017-08-01 13:50:00,68.14,68.14,68.12,68.13,16771.0,67.1611,67.1611,67.1413,67.1512,16771.0
2017-08-01 14:00:00,68.13,68.13,68.07,68.07,18757.0,67.1512,67.1512,67.0921,67.0921,18757.0
2017-08-01 14:10:00,68.07,68.09,68.02,68.08,24320.0,67.0921,67.1118,67.0428,67.1019,24320.0
2017-08-01 14:20:00,68.07,68.12,68.06,68.09,51604.0,67.0921,67.1413,67.0822,67.1118,51604.0
2017-08-01 14:30:00,68.09,68.15,68.08,68.13,28481.0,67.1118,67.1709,67.1019,67.1512,28481.0
2017-08-01 14:40:00,68.13,68.14,68.09,68.11,25689.0,67.1512,67.1611,67.1118,67.1315,25689.0
2017-08-01 14:50:00,68.12,68.22,68.11,68.21,21611.0,67.1413,67.2399,67.1315,67.23,21611.0
2017-08-01 15:00:00,68.21,68.22,68.15,68.2,27643.0,67.23,67.2399,67.1709,67.2202,27643.0
2017-08-01 15:10:00,68.2,68.21,68.16,68.18,46822.0,67.2202,67.23,67.1808,67.2005,46822.0
2017-08-01 15:20:00,68.17,68.23,68.16,68.18,44669.0,67.1906,67.2498,67.1808,67.2005,44669.0
2017-08-01 15:30:00,68.17,68.19,68.14,68.15,95490.0,67.1906,67.2103,67.1611,67.1709,95490.0
2017-08-01 15:40:00,68.16,68.16,68.09,68.16,66208.0,67.1808,67.1808,67.1118,67.1808,66208.0
2017-08-01 15:50:00,68.16,68.21,68.13,68.19,197242.0,67.1808,67.23,67.1512,67.2103,197242.0
2017-08-02 09:30:00,67.94,67.99,67.57,67.68,47617.0,66.9639,67.0132,66.5992,66.7077,47617.0
2017-08-02 09:40:00,67.69,67.91,67.69,67.91,23954.0,66.7175,66.9344,66.7175,66.9344,23954.0
2017-08-02 09:50:00,67.89,68.01,67.86,67.91,18052.0,66.9146,67.0329,66.8851,66.9344,18052.0
2017-08-02 10:00:00,67.95,68.06,67.94,68.01,23503.0,66.9738,67.0822,66.9639,67.0329,23503.0
2017-08-02 10:10:00,68.01,68.12,68.0,68.11,19027.0,67.0329,67.1413,67.0231,67.1315,19027.0
2017-08-02 10:20:00,68.11,68.18,68.06,68.08,24769.0,67.1315,67.2005,67.0822,67.1019,24769.0
2017-08-02 10:30:00,68.09,68.16,68.03,68.14,23836.0,67.1118,67.1808,67.0526,67.1611,23836.0
2017-08-02 10:40:00,68.12,68.2,68.1,68.15,172330.0,67.1413,67.2202,67.1216,67.1709,172330.0
2017-08-02 10:50:00,68.14,68.18,68.1,68.14,13736.0,67.1611,67.2005,67.1216,67.1611,13736.0
2017-08-02 11:00:00,68.13,68.17,68.1,68.17,20673.0,67.1512,67.1906,67.1216,67.1906,20673.0
2017-08-02 11:10:00,68.17,68.21,68.15,68.15,26159.0,67.1906,67.23,67.1709,67.1709,26159.0
2017-08-02 11:20:00,68.15,68.21,68.15,68.19,12612.0,67.1709,67.23,67.1709,67.2103,12612.0
2017-08-02 11:30:00,68.19,68.19,68.1,68.11,11790.0,67.2103,67.2103,67.1216,67.1315,11790.0
2017-08-02 11:40:00,68.12,68.12,68.05,68.07,14632.0,67.1413,67.1413,67.0723,67.0921,14632.0
2017-08-02 11:50:00,68.07,68.07,68.01,68.06,16826.0,67.0921,67.0921,67.0329,67.0822,16826.0
2017-08-02 12:00:00,68.06,68.11,68.04,68.09,13524.0,67.0822,67.1315,67.0625,67.1118,13524.0
2017-08-02 12:10:00,68.1,68.13,68.1,68.12,11093.0,67.1216,67.1512,67.1216,67.1413,11093.0
2017-08-02 12:20:00,68.12,68.19,68.1,68.14,166806.0,67.1413,67.2103,67.1216,67.1611,166806.0
2017-08-02 12:30:00,68.14,68.24,68.14,68.22,12753.0,67.1611,67.2596,67.1611,67.2399,12753.0
2017-08-02 12:40:00,68.2,68.2,68.13,68.13,10276.0,67.2202,67.2202,67.1512,67.1512,10276.0
2017-08-02 12:50:00,68.14,68.17,68.12,68.16,8816.0,67.1611,67.1906,67.1413,67.1808,8816.0
2017-08-02 13:00:00,68.15,68.17,68.14,68.17,9840.0,67.1709,67.1906,67.1611,67.1906,9840.0
2017-08-02 13:10:00,68.17,68.19,68.14,68.15,6688.0,67.1906,67.2103,67.1611,67.1709,6688.0
2017-08-02 13:20:00,68.14,68.2,68.13,68.2,18792.0,67.1611,67.2202,67.1512,67.2202,18792.0
2017-08-02 13:30:00,68.2,68.25,68.18,68.23,22058.0,67.2202,67.2695,67.2005,67.2498,22058.0
2017-08-02 13:40:00,68.21,68.23,68.2,68.21,12368.0,67.23,67.2498,67.2202,67.23,12368.0
2017-08-02 13:50:00,68.2,68.25,68.2,68.24,21058.0,67.2202,67.2695,67.2202,67.2596,21058.0
2017-08-02 14:00:00,68.23,68.26,68.21,68.24,17743.0,67.2498,67.2793,67.23,67.2596,17743.0
2017-08-02 14:10:00,68.24,68.24,68.18,68.18,13104.0,67.2596,67.2596,67.2005,67.2005,13104.0
2017-08-02 14:20:00,68.17,68.19,68.09,68.12,32474.0,67.1906,67.2103,67.1118,67.1413,32474.0
2017-08-02 14:30:00,68.12,68.17,68.11,68.17,19291.0,67.1413,67.1906,67.1315,67.1906,19291.0
2017-08-02 14:40:00,68.16,68.19,68.14,68.19,19501.0,67.1808,67.2103,67.1611,67.2103,19501.0
2017-08-02 14:50:00,68.19,68.23,68.17,68.23,15978.0,67.2103,67.2498,67.1906,67.2498,15978.0
2017-08-02 15:00:00,68.22,68.22,68.17,68.21,22167.0,67.2399,67.2399,67.1906,67.23,22167.0
2017-08-02 15:10:00,68.2,68.22,68.18,68.2,20200.0,67.2202,67.2399,67.2005,67.2202,20200.0
2017-08-02 15:20:00,68.22,68.22,68.17,68.17,30005.0,67.2399,67.2399,67.1906,67.1906,30005.0
2017-08-02 15:30:00,68.17,68.24,68.17,68.24,33089.0,67.1906,67.2596,67.1906,67.2596,33089.0
2017-08-02 15:40:00,68.23,68.31,68.23,68.3,119965.0,67.2498,67.3286,67.2498,67.3188,119965.0
2017-08-02 15:50:00,68.29,68.43,68.29,68.38,184148.0,67.3089,67.4469,67.3089,67.3976,184148.0
2017-08-03 09:30:00,68.34,68.65,68.2,68.53,60389.0,67.3582,67.6637,67.2202,67.5454,60389.0
2017-08-03 09:40:00,68.5,68.51,68.25,68.34,29132.0,67.5159,67.5257,67.2695,67.3582,29132.0
2017-08-03 09:50:00,68.34,68.42,68.29,68.36,19801.0,67.3582,67.437,67.3089,67.3779,19801.0
2017-08-03 10:00:00,68.38,68.61,68.38,68.61,28064.0,67.3976,67.6243,67.3976,67.6243,28064.0
2017-08-03 10:10:00,68.61,68.68,68.58,68.64,32834.0,67.6243,67.6933,67.5947,67.6539,32834.0
2017-08-03 10:20:00,68.63,68.64,68.54,68.61,18120.0,67.644,67.6539,67.5553,67.6243,18120.0
2017-08-03 10:30:00,68.63,68.64,68.57,68.63,20525.0,67.644,67.6539,67.5849,67.644,20525.0
2017-08-03 10:40:00,68.65,68.74,68.63,68.73,37405.0,67.6637,67.7524,67.644,67.7426,37405.0
2017-08-03 10:50:00,68.72,68.79,68.71,68.79,51853.0,67.7327,67.8017,67.7229,67.8017,51853.0
2017-08-03 11:00:00,68.8,68.87,68.76,68.77,112606.0,67.8116,67.8806,67.7721,67.782,112606.0
2017-08-03 11:10:00,68.76,68.87,68.71,68.77,105175.0,67.7721,67.8806,67.7229,67.782,105175.0
2017-08-03 11:20:00,68.76,68.78,68.67,68.68,23874.0,67.7721,67.7919,67.6834,67.6933,23874.0
2017-08-03 11:30:00,68.68,68.7,68.62,68.67,15036.0,67.6933,67.713,67.6342,67.6834,15036.0
2017-08-03 11:40:00,68.67,68.71,68.65,68.68,15782.0,67.6834,67.7229,67.6637,67.6933,15782.0
2017-08-03 11:50:00,68.67,68.71,68.64,68.66,27907.0,67.6834,67.7229,67.6539,67.6736,27907.0
2017-08-03 12:00:00,68.66,68.69,68.63,68.67,17576.0,67.6736,67.7031,67.644,67.6834,17576.0
2017-08-03 12:10:00,68.66,68.72,68.66,68.7,15162.0,67.6736,67.7327,67.6736,67.713,15162.0
2017-08-03 12:20:00,68.7,68.75,68.69,68.75,14924.0,67.713,67.7623,67.7031,67.7623,14924.0
2017-08-03 12:30:00,68.75,68.75,68.72,68.74,16166.0,67.7623,67.7623,67.7327,67.7524,16166.0
2017-08-03 12:40:00,68.74,68.77,68.74,68.76,18083.0,67.7524,67.782,67.7524,67.7721,18083.0
2017-08-03 12:50:00,68.75,68.82,68.74,68.79,28467.0,67.7623,67.8313,67.7524,67.8017,28467.0
2017-08-03 13:00:00,68.8,68.8,68.77,68.78,25896.0,67.8116,67.8116,67.782,67.7919,25896.0
2017-08-03 13:10:00,68.78,68.82,68.77,68.78,34604.0,67.7919,67.8313,67.782,67.7919,34604.0
2017-08-03 13:20:00,68.78,68.81,68.72,68.74,35854.0,67.7919,67.8214,67.7327,67.7524,35854.0
2017-08-03 13:30:00,68.75,68.75,68.72,68.75,27576.0,67.7623,67.7623,67.7327,67.7623,27576.0
2017-08-03 13:40:00,68.74,68.74,68.68,68.71,14848.0,67.7524,67.7524,67.6933,67.7229,14848.0
2017-08-03 13:50:00,68.72,68.77,68.71,68.75,14973.0,67.7327,67.782,67.7229,67.7623,14973.0
2017-08-03 14:00:00,68.75,68.78,68.73,68.74,19511.0,67.7623,67.7919,67.7426,67.7524,19511.0
2017-08-03 14:10:00,68.75,68.89,68.75,68.87,56247.0,67.7623,67.9003,67.7623,67.8806,56247.0
2017-08-03 14:20:00,68.88,68.91,68.84,68.88,16177.0,67.8904,67.92,67.851,67.8904,16177.0
2017-08-03 14:30:00,68.88,68.88,68.82,68.84,20535.0,67.8904,67.8904,67.8313,67.851,20535.0
2017-08-03 14:40:00,68.83,68.85,68.81,68.82,19477.0,67.8411,67.8609,67.8214,67.8313,19477.0
2017-08-03 14:50:00,68.82,68.83,68.77,68.8,18255.0,67.8313,67.8411,67.782,67.8116,18255.0
2017-08-03 15:00:00,68.79,68.81,68.77,68.8,23027.0,67.8017,67.8214,67.782,67.8116,23027.0
2017-08-03 15:10:00,68.8,68.85,68.78,68.82,28859.0,67.8116,67.8609,67.7919,67.8313,28859.0
2017-08-03 15:20:00,68.82,68.88,68.8,68.88,32878.0,67.8313,67.8904,67.8116,67.8904,32878.0
2017-08-03 15:30:00,68.88,68.91,68.78,68.82,54038.0,67.8904,67.92,67.7919,67.8313,54038.0
2017-08-03 15:40:00,68.81,68.99,68.81,68.95,85596.0,67.8214,67.9988,67.8214,67.9594,85596.0
2017-08-03 15:50:00,68.95,68.95,68.88,68.92,119710.0,67.9594,67.9594,67.8904,67.9298,119710.0
2017-08-04 09:30:00,68.64,68.88,68.63,68.68,40217.0,67.6539,67.8904,67.644,67.6933,40217.0
2017-08-04 09:40:00,68.69,68.76,68.67,68.68,57304.0,67.7031,67.7721,67.6834,67.6933,57304.0
2017-08-04 09:50:00,68.69,68.73,68.62,68.72,13748.0,67.7031,67.7426,67.6342,67.7327,13748.0
2017-08-04 10:00:00,68.69,68.7,68.52,68.57,20601.0,67.7031,67.713,67.5356,67.5849,20601.0
2017-08-04 10:10:00,68.58,68.67,68.55,68.58,28657.0,67.5947,67.6834,67.5652,67.5947,28657.0
2017-08-04 10:20:00,68.59,68.61,68.53,68.58,29679.0,67.6046,67.6243,67.5454,67.5947,29679.0
2017-08-04 10:30:00,68.57,68.59,68.54,68.54,19853.0,67.5849,67.6046,67.5553,67.5553,19853.0
2017-08-04 10:40:00,68.53,68.56,68.23,68.23,27738.0,67.5454,67.575,67.2498,67.2498,27738.0
2017-08-04 10:50:00,68.24,68.27,68.1,68.19,19949.0,67.2596,67.2892,67.1216,67.2103,19949.0
2017-08-04 11:00:00,68.18,68.3,68.16,68.3,20108.0,67.2005,67.3188,67.1808,67.3188,20108.0
2017-08-04 11:10:00,68.31,68.39,68.25,68.27,30182.0,67.3286,67.4075,67.2695,67.2892,30182.0
2017-08-04 11:20:00,68.28,68.32,68.22,68.26,16461.0,67.299,67.3385,67.2399,67.2793,16461.0
2017-08-04 11:30:00,68.27,68.29,68.25,68.27,11027.0,67.2892,67.3089,67.2695,67.2892,11027.0
2017-08-04 11:40:00,68.27,68.35,68.27,68.35,10888.0,67.2892,67.368,67.2892,67.368,10888.0
2017-08-04 11:50:00,68.37,68.38,68.31,68.34,7090.0,67.3877,67.3976,67.3286,67.3582,7090.0
2017-08-04 12:00:00,68.33,68.34,68.25,68.32,11887.0,67.3483,67.3582,67.2695,67.3385,11887.0
2017-08-04 12:10:00,68.33,68.34,68.27,68.28,9747.0,67.3483,67.3582,67.2892,67.299,9747.0
2017-08-04 12:20:00,68.3,68.38,68.3,68.35,9117.0,67.3188,67.3976,67.3188,67.368,9117.0
2017-08-04 12:30:00,68.36,68.37,68.32,68.35,13704.0,67.3779,67.3877,67.3385,67.368,13704.0
2017-08-04 12:40:00,68.35,68.36,68.32,68.32,14348.0,67.368,67.3779,67.3385,67.3385,14348.0
2017-08-04 12:50:00,68.32,68.33,68.3,68.32,9055.0,67.3385,67.3483,67.3188,67.3385,9055.0
2017-08-04 13:00:00,68.33,68.38,68.32,68.38,11490.0,67.3483,67.3976,67.3385,67.3976,11490.0
2017-08-04 13:10:00,68.38,68.41,68.36,68.39,9627.0,67.3976,67.4272,67.3779,67.4075,9627.0
2017-08-04 13:20:00,68.38,68.42,68.38,68.41,18343.0,67.3976,67.437,67.3976,67.4272,18343.0
2017-08-04 13:30:00,68.41,68.43,68.38,68.38,13199.0,67.4272,67.4469,67.3976,67.3976,13199.0
2017-08-04 13:40:00,68.39,68.45,68.38,68.4,8688.0,67.4075,67.4666,67.3976,67.4173,8688.0
2017-08-04 13:50:00,68.41,68.48,68.41,68.48,12532.0,67.4272,67.4962,67.4272,67.4962,12532.0
2017-08-04 14:00:00,68.49,68.5,68.45,68.5,12486.0,67.506,67.5159,67.4666,67.5159,12486.0
2017-08-04 14:10:00,68.5,68.53,68.47,68.47,15450.0,67.5159,67.5454,67.4863,67.4863,15450.0
2017-08-04 14:20:00,68.47,68.47,68.42,68.46,9862.0,67.4863,67.4863,67.437,67.4765,9862.0
2017-08-04 14:30:00,68.46,68.48,68.44,68.45,13806.0,67.4765,67.4962,67.4567,67.4666,13806.0
2017-08-04 14:40:00,68.46,68.47,68.44,68.45,10096.0,67.4765,67.4863,67.4567,67.4666,10096.0
2017-08-04 14:50:00,68.47,68.47,68.38,68.38,13241.0,67.4863,67.4863,67.3976,67.3976,13241.0
2017-08-04 15:00:00,68.39,68.42,68.38,68.42,15955.0,67.4075,67.437,67.3976,67.437,15955.0
2017-08-04 15:10:00,68.42,68.44,68.41,68.41,41087.0,67.437,67.4567,67.4272,67.4272,41087.0
2017-08-04 15:20:00,68.42,68.49,68.41,68.45,34621.0,67.437,67.506,67.4272,67.4666,34621.0
2017-08-04 15:30:00,68.46,68.47,68.42,68.46,62444.0,67.4765,67.4863,67.437,67.4765,62444.0
2017-08-04 15:40:00,68.47,68.54,68.46,68.53,93116.0,67.4863,67.5553,67.4765,67.5454,93116.0
2017-08-04 15:50:00,68.52,68.56,68.48,68.53,147340.0,67.5356,67.575,67.4962,67.5454,147340.0
2017-08-07 09:30:00,68.54,68.56,68.24,68.4,41525.0,67.5553,67.575,67.2596,67.4173,41525.0
2017-08-07 09:40:00,68.39,68.54,68.39,68.53,11083.0,67.4075,67.5553,67.4075,67.5454,11083.0
2017-08-07 09:50:00,68.56,68.65,68.51,68.59,14508.0,67.575,67.6637,67.5257,67.6046,14508.0
2017-08-07 10:00:00,68.57,68.66,68.55,68.66,16683.0,67.5849,67.6736,67.5652,67.6736,16683.0
2017-08-07 10:10:00,68.66,68.75,68.66,68.75,17019.0,67.6736,67.7623,67.6736,67.7623,17019.0
2017-08-07 10:20:00,68.75,68.76,68.7,68.72,10887.0,67.7623,67.7721,67.713,67.7327,10887.0
2017-08-07 10:30:00,68.74,68.77,68.7,68.72,11006.0,67.7524,67.782,67.713,67.7327,11006.0
2017-08-07 10:40:00,68.7,68.72,68.63,68.66,19014.0,67.713,67.7327,67.644,67.6736,19014.0
2017-08-07 10:50:00,68.67,68.68,68.59,68.59,6356.0,67.6834,67.6933,67.6046,67.6046,6356.0
2017-08-07 11:00:00,68.59,68.6,68.54,68.6,8085.0,67.6046,67.6144,67.5553,67.6144,8085.0
2017-08-07 11:10:00,68.6,68.65,68.58,68.63,6370.0,67.6144,67.6637,67.5947,67.644,6370.0
2017-08-07 11:20:00,68.64,68.64,68.53,68.53,8909.0,67.6539,67.6539,67.5454,67.5454,8909.0
2017-08-07 11:30:00,68.54,68.59,68.53,68.58,8405.0,67.5553,67.6046,67.5454,67.5947,8405.0
2017-08-07 11:40:00,68.59,68.6,68.53,68.53,7091.0,67.6046,67.6144,67.5454,67.5454,7091.0
2017-08-07 11:50:00,68.54,68.56,68.52,68.55,9354.0,67.5553,67.575,67.5356,67.5652,9354.0
2017-08-07 12:00:00,68.55,68.59,68.54,68.54,7185.0,67.5652,67.6046,67.5553,67.5553,7185.0
2017-08-07 12:10:00,68.55,68.65,68.54,68.63,53550.0,67.5652,67.6637,67.5553,67.644,53550.0
2017-08-07 12:20:00,68.63,68.64,68.59,68.63,12990.0,67.644,67.6539,67.6046,67.644,12990.0
2017-08-07 12:30:00,68.64,68.66,68.61,68.64,9747.0,67.6539,67.6736,67.6243,67.6539,9747.0
2017-08-07 12:40:00,68.65,68.65,68.59,68.6,7457.0,67.6637,67.6637,67.6046,67.6144,7457.0
2017-08-07 12:50:00,68.61,68.62,68.57,68.58,6174.0,67.6243,67.6342,67.5849,67.5947,6174.0
2017-08-07 13:00:00,68.59,68.6,68.55,68.57,6300.0,67.6046,67.6144,67.5652,67.5849,6300.0
2017-08-07 13:10:00,68.57,68.65,68.56,68.63,22873.0,67.5849,67.6637,67.575,67.644,22873.0
2017-08-07 13:20:00,68.65,68.65,68.6,68.61,8000.0,67.6637,67.6637,67.6144,67.6243,8000.0
2017-08-07 13:30:00,68.63,68.63,68.58,68.59,11669.0,67.644,67.644,67.5947,67.6046,11669.0
2017-08-07 13:40:00,68.6,68.62,68.58,68.62,5560.0,67.6144,67.6342,67.5947,67.6342,5560.0
2017-08-07 13:50:00,68.62,68.63,68.57,68.58,12172.0,67.6342,67.644,67.5849,67.5947,12172.0
2017-08-07 14:00:00,68.58,68.62,68.55,68.6,31462.0,67.5947,67.6342,67.5652,67.6144,31462.0
2017-08-07 14:10:00,68.59,68.62,68.58,68.6,9199.0,67.6046,67.6342,67.5947,67.6144,9199.0
2017-08-07 14:20:00,68.6,68.6,68.57,68.59,6106.0,67.6144,67.6144,67.5849,67.6046,6106.0
2017-08-07 14:30:00,68.59,68.64,68.58,68.6,15748.0,67.6046,67.6539,67.5947,67.6144,15748.0
2017-08-07 14:40:00,68.61,68.64,68.6,68.64,6351.0,67.6243,67.6539,67.6144,67.6539,6351.0
2017-08-07 14:50:00,68.64,68.66,68.6,68.62,12523.0,67.6539,67.6736,67.6144,67.6342,12523.0
2017-08-07 15:00:00,68.62,68.66,68.62,68.66,9434.0,67.6342,67.6736,67.6342,67.6736,9434.0
2017-08-07 15:10:00,68.65,68.7,68.64,68.69,14808.0,67.6637,67.713,67.6539,67.7031,14808.0
2017-08-07 15:20:00,68.69,68.72,68.69,68.71,13533.0,67.7031,67.7327,67.7031,67.7229,13533.0
2017-08-07 15:30:00,68.71,68.74,68.7,68.74,25136.0,67.7229,67.7524,67.713,67.7524,25136.0
2017-08-07 15:40:00,68.74,68.87,68.73,68.86,66457.0,67.7524,67.8806,67.7426,67.8707,66457.0
2017-08-07 15:50:00,68.86,68.98,68.85,68.94,197681.0,67.8707,67.989,67.8609,67.9496,197681.0
2017-08-08 09:30:00,68.75,68.94,68.63,68.79,53635.0,67.7623,67.9496,67.644,67.8017,53635.0
2017-08-08 09:40:00,68.77,68.85,68.7,68.72,53945.0,67.782,67.8609,67.713,67.7327,53945.0
2017-08-08 09:50:00,68.71,68.83,68.66,68.82,41232.0,67.7229,67.8411,67.6736,67.8313,41232.0
2017-08-08 10:00:00,68.83,68.96,68.74,68.96,23457.0,67.8411,67.9693,67.7524,67.9693,23457.0
2017-08-08 10:10:00,68.95,68.99,68.89,68.97,17888.0,67.9594,67.9988,67.9003,67.9791,17888.0
2017-08-08 10:20:00,68.99,69.07,68.97,69.03,20924.0,67.9988,68.0777,67.9791,68.0383,20924.0
2017-08-08 10:30:00,69.0,69.02,68.92,68.94,15297.0,68.0087,68.0284,67.9298,67.9496,15297.0
2017-08-08 10:40:00,68.94,68.95,68.87,68.89,18274.0,67.9496,67.9594,67.8806,67.9003,18274.0
2017-08-08 10:50:00,68.89,68.96,68.87,68.94,6745.0,67.9003,67.9693,67.8806,67.9496,6745.0
2017-08-08 11:00:00,68.93,68.99,68.85,68.85,23517.0,67.9397,67.9988,67.8609,67.8609,23517.0
2017-08-08 11:10:00,68.86,68.91,68.84,68.89,14328.0,67.8707,67.92,67.851,67.9003,14328.0
2017-08-08 11:20:00,68.88,68.89,68.83,68.85,10155.0,67.8904,67.9003,67.8411,67.8609,10155.0
2017-08-08 11:30:00,68.84,68.86,68.82,68.83,13657.0,67.851,67.8707,67.8313,67.8411,13657.0
2017-08-08 11:40:00,68.82,68.85,68.79,68.81,14774.0,67.8313,67.8609,67.8017,67.8214,14774.0
2017-08-08 11:50:00,68.79,68.83,68.77,68.79,27124.0,67.8017,67.8411,67.782,67.8017,27124.0
2017-08-08 12:00:00,68.8,68.83,68.78,68.82,13218.0,67.8116,67.8411,67.7919,67.8313,13218.0
2017-08-08 12:10:00,68.81,68.85,68.8,68.82,16717.0,67.8214,67.8609,67.8116,67.8313,16717.0
2017-08-08 12:20:00,68.81,68.96,68.81,68.93,23184.0,67.8214,67.9693,67.8214,67.9397,23184.0
2017-08-08 12:30:00,68.95,69.0,68.93,68.98,18007.0,67.9594,68.0087,67.9397,67.989,18007.0
2017-08-08 12:40:00,68.98,69.06,68.98,69.01,19155.0,67.989,68.0678,67.989,68.0186,19155.0
2017-08-08 12:50:00,69.01,69.01,68.95,68.96,9320.0,68.0186,68.0186,67.9594,67.9693,9320.0
2017-08-08 13:00:00,68.97,69.01,68.96,68.99,8156.0,67.9791,68.0186,67.9693,67.9988,8156.0
2017-08-08 13:10:00,68.99,69.03,68.97,69.03,11204.0,67.9988,68.0383,67.9791,68.0383,11204.0
2017-08-08 13:20:00,69.03,69.09,69.02,69.09,32942.0,68.0383,68.0974,68.0284,68.0974,32942.0
2017-08-08 13:30:00,69.08,69.08,69.04,69.05,25174.0,68.0875,68.0875,68.0481,68.058,25174.0
2017-08-08 13:40:00,69.04,69.06,69.0,69.06,15169.0,68.0481,68.0678,68.0087,68.0678,15169.0
2017-08-08 13:50:00,69.05,69.08,69.03,69.06,18363.0,68.058,68.0875,68.0383,68.0678,18363.0
2017-08-08 14:00:00,69.06,69.08,69.05,69.05,8423.0,68.0678,68.0875,68.058,68.058,8423.0
2017-08-08 14:10:00,69.04,69.06,69.03,69.05,13074.0,68.0481,68.0678,68.0383,68.058,13074.0
2017-08-08 14:20:00,69.04,69.09,69.04,69.06,11725.0,68.0481,68.0974,68.0481,68.0678,11725.0
2017-08-08 14:30:00,69.06,69.07,69.04,69.06,15112.0,68.0678,68.0777,68.0481,68.0678,15112.0
2017-08-08 14:40:00,69.06,69.09,69.05,69.06,14769.0,68.0678,68.0974,68.058,68.0678,14769.0
2017-08-08 14:50:00,69.06,69.11,69.06,69.1,26238.0,68.0678,68.1171,68.0678,68.1073,26238.0
2017-08-08 15:00:00,69.1,69.17,69.08,69.15,43560.0,68.1073,68.1763,68.0875,68.1565,43560.0
2017-08-08 15:10:00,69.15,69.18,69.13,69.18,38234.0,68.1565,68.1861,68.1368,68.1861,38234.0
2017-08-08 15:20:00,69.18,69.22,69.18,69.2,73638.0,68.1861,68.2255,68.1861,68.2058,73638.0
2017-08-08 15:30:00,69.2,69.22,69.18,69.2,67225.0,68.2058,68.2255,68.1861,68.2058,67225.0
2017-08-08 15:40:00,69.21,69.25,69.2,69.23,50778.0,68.2157,68.2551,68.2058,68.2354,50778.0
2017-08-08 15:50:00,69.24,69.26,69.19,69.24,90714.0,68.2452,68.265,68.196,68.2452,90714.0
2017-08-09 09:30:00,69.46,69.46,69.14,69.2,36486.0,68.4621,68.4621,68.1467,68.2058,36486.0
2017-08-09 09:40:00,69.16,69.28,69.09,69.26,32477.0,68.1664,68.2847,68.0974,68.265,32477.0
2017-08-09 09:50:00,69.26,69.43,69.26,69.43,24740.0,68.265,68.4325,68.265,68.4325,24740.0
2017-08-09 10:00:00,69.41,69.41,69.29,69.34,52303.0,68.4128,68.4128,68.2945,68.3438,52303.0
2017-08-09 10:10:00,69.33,69.4,69.3,69.38,44508.0,68.334,68.4029,68.3044,68.3832,44508.0
2017-08-09 10:20:00,69.37,69.37,69.24,69.28,23284.0,68.3734,68.3734,68.2452,68.2847,23284.0
2017-08-09 10:30:00,69.27,69.3,69.19,69.22,27633.0,68.2748,68.3044,68.196,68.2255,27633.0
2017-08-09 10:40:00,69.21,69.27,69.16,69.25,25768.0,68.2157,68.2748,68.1664,68.2551,25768.0
2017-08-09 10:50:00,69.23,69.31,69.23,69.31,31851.0,68.2354,68.3142,68.2354,68.3142,31851.0
2017-08-09 11:00:00,69.31,69.32,69.26,69.3,94740.0,68.3142,68.3241,68.265,68.3044,94740.0
2017-08-09 11:10:00,69.3,69.3,69.16,69.17,37601.0,68.3044,68.3044,68.1664,68.1763,37601.0
2017-08-09 11:20:00,69.18,69.22,69.15,69.21,18877.0,68.1861,68.2255,68.1565,68.2157,18877.0
2017-08-09 11:30:00,69.2,69.3,69.19,69.29,21030.0,68.2058,68.3044,68.196,68.2945,21030.0
2017-08-09 11:40:00,69.3,69.33,69.25,69.26,16024.0,68.3044,68.334,68.2551,68.265,16024.0
2017-08-09 11:50:00,69.26,69.29,69.23,69.27,17478.0,68.265,68.2945,68.2354,68.2748,17478.0
2017-08-09 12:00:00,69.25,69.26,69.22,69.23,12550.0,68.2551,68.265,68.2255,68.2354,12550.0
2017-08-09 12:10:00,69.23,69.27,69.2,69.23,75433.0,68.2354,68.2748,68.2058,68.2354,75433.0
2017-08-09 12:20:00,69.25,69.29,69.24,69.25,16121.0,68.2551,68.2945,68.2452,68.2551,16121.0
2017-08-09 12:30:00,69.26,69.27,69.23,69.25,16594.0,68.265,68.2748,68.2354,68.2551,16594.0
2017-08-09 12:40:00,69.25,69.26,69.23,69.24,20719.0,68.2551,68.265,68.2354,68.2452,20719.0
2017-08-09 12:50:00,69.25,69.27,69.23,69.24,38531.0,68.2551,68.2748,68.2354,68.2452,38531.0
2017-08-09 13:00:00,69.25,69.26,69.22,69.25,23525.0,68.2551,68.265,68.2255,68.2551,23525.0
2017-08-09 13:10:00,69.23,69.27,69.23,69.24,14099.0,68.2354,68.2748,68.2354,68.2452,14099.0
2017-08-09 13:20:00,69.24,69.26,69.23,69.24,12077.0,68.2452,68.265,68.2354,68.2452,12077.0
2017-08-09 13:30:00,69.25,69.26,69.17,69.18,15074.0,68.2551,68.265,68.1763,68.1861,15074.0
2017-08-09 13:40:00,69.18,69.22,69.17,69.21,14950.0,68.1861,68.2255,68.1763,68.2157,14950.0
2017-08-09 13:50:00,69.21,69.22,69.11,69.11,15562.0,68.2157,68.2255,68.1171,68.1171,15562.0
2017-08-09 14:00:00,69.13,69.14,69.04,69.04,16261.0,68.1368,68.1467,68.0481,68.0481,16261.0
2017-08-09 14:10:00,69.03,69.12,69.02,69.1,85881.0,68.0383,68.127,68.0284,68.1073,85881.0
2017-08-09 14:20:00,69.09,69.1,69.05,69.08,18653.0,68.0974,68.1073,68.058,68.0875,18653.0
2017-08-09 14:30:00,69.08,69.09,69.03,69.05,22131.0,68.0875,68.0974,68.0383,68.058,22131.0
2017-08-09 14:40:00,69.05,69.08,69.03,69.05,13410.0,68.058,68.0875,68.0383,68.058,13410.0
2017-08-09 14:50:00,69.06,69.07,69.01,69.03,23100.0,68.0678,68.0777,68.0186,68.0383,23100.0
2017-08-09 15:00:00,69.04,69.06,69.02,69.03,25674.0,68.0481,68.0678,68.0284,68.0383,25674.0
2017-08-09 15:10:00,69.03,69.06,68.98,69.0,16225.0,68.0383,68.0678,67.989,68.0087,16225.0
2017-08-09 15:20:00,69.0,69.01,68.93,68.95,25954.0,68.0087,68.0186,67.9397,67.9594,25954.0
2017-08-09 15:30:00,68.95,68.97,68.89,68.95,44573.0,67.9594,67.9791,67.9003,67.9594,44573.0
2017-08-09 15:40:00,68.95,69.07,68.93,69.04,66109.0,67.9594,68.0777,67.9397,68.0481,66109.0
2017-08-09 15:50:00,69.05,69.08,68.98,69.02,136647.0,68.058,68.0875,67.989,68.0284,136647.0
2017-08-10 09:30:00,68.85,68.97,68.8,68.82,39043.0,67.8609,67.9791,67.8116,67.8313,39043.0
2017-08-10 09:40:00,68.82,68.85,68.68,68.79,24998.0,67.8313,67.8609,67.6933,67.8017,24998.0
2017-08-10 09:50:00,68.79,68.95,68.79,68.83,21713.0,67.8017,67.9594,67.8017,67.8411,21713.0
2017-08-10 10:00:00,68.83,69.06,68.81,68.93,45163.0,67.8411,68.0678,67.8214,67.9397,45163.0
2017-08-10 10:10:00,68.92,68.96,68.81,68.96,35717.0,67.9298,67.9693,67.8214,67.9693,35717.0
2017-08-10 10:20:00,68.97,69.0,68.77,68.77,19808.0,67.9791,68.0087,67.782,67.782,19808.0
2017-08-10 10:30:00,68.78,68.89,68.78,68.85,22940.0,67.7919,67.9003,67.7919,67.8609,22940.0
2017-08-10 10:40:00,68.86,68.9,68.84,68.89,15565.0,67.8707,67.9101,67.851,67.9003,15565.0
2017-08-10 10:50:00,68.88,68.9,68.76,68.8,24140.0,67.8904,67.9101,67.7721,67.8116,24140.0
2017-08-10 11:00:00,68.79,68.91,68.79,68.86,23851.0,67.8017,67.92,67.8017,67.8707,23851.0
2017-08-10 11:10:00,68.86,68.9,68.83,68.9,9908.0,67.8707,67.9101,67.8411,67.9101,9908.0
2017-08-10 11:20:00,68.91,68.94,68.9,68.91,15515.0,67.92,67.9496,67.9101,67.92,15515.0
2017-08-10 11:30:00,68.91,68.96,68.89,68.95,8310.0,67.92,67.9693,67.9003,67.9594,8310.0
2017-08-10 11:40:00,68.95,68.95,68.9,68.92,10406.0,67.9594,67.9594,67.9101,67.9298,10406.0
2017-08-10 11:50:00,68.91,69.01,68.89,69.0,17327.0,67.92,68.0186,67.9003,68.0087,17327.0
2017-08-10 12:00:00,68.99,69.16,68.97,69.11,26525.0,67.9988,68.1664,67.9791,68.1171,26525.0
2017-08-10 12:10:00,69.1,69.12,69.06,69.09,16103.0,68.1073,68.127,68.0678,68.0974,16103.0
2017-08-10 12:20:00,69.07,69.1,69.05,69.09,14906.0,68.0777,68.1073,68.058,68.0974,14906.0
2017-08-10 12:30:00,69.09,69.1,69.05,69.08,16139.0,68.0974,68.1073,68.058,68.0875,16139.0
2017-08-10 12:40:00,69.07,69.13,69.06,69.12,20436.0,68.0777,68.1368,68.0678,68.127,20436.0
2017-08-10 12:50:00,69.11,69.24,69.11,69.21,14571.0,68.1171,68.2452,68.1171,68.2157,14571.0
2017-08-10 13:00:00,69.22,69.24,69.14,69.14,8527.0,68.2255,68.2452,68.1467,68.1467,8527.0
2017-08-10 13:10:00,69.14,69.22,69.13,69.2,28408.0,68.1467,68.2255,68.1368,68.2058,28408.0
2017-08-10 13:20:00,69.2,69.31,69.15,69.16,123617.0,68.2058,68.3142,68.1565,68.1664,123617.0
2017-08-10 13:30:00,69.14,69.22,69.1,69.11,28006.0,68.1467,68.2255,68.1073,68.1171,28006.0
2017-08-10 13:40:00,69.14,69.14,69.05,69.07,7296.0,68.1467,68.1467,68.058,68.0777,7296.0
2017-08-10 13:50:00,69.05,69.09,69.02,69.09,16978.0,68.058,68.0974,68.0284,68.0974,16978.0
2017-08-10 14:00:00,69.09,69.11,69.06,69.09,22322.0,68.0974,68.1171,68.0678,68.0974,22322.0
2017-08-10 14:10:00,69.08,69.19,69.05,69.19,19739.0,68.0875,68.196,68.058,68.196,19739.0
2017-08-10 14:20:00,69.18,69.21,69.16,69.18,22395.0,68.1861,68.2157,68.1664,68.1861,22395.0
2017-08-10 14:30:00,69.18,69.28,69.18,69.21,16521.0,68.1861,68.2847,68.1861,68.2157,16521.0
2017-08-10 14:40:00,69.19,69.22,69.14,69.17,17780.0,68.196,68.2255,68.1467,68.1763,17780.0
2017-08-10 14:50:00,69.18,69.18,69.12,69.16,27430.0,68.1861,68.1861,68.127,68.1664,27430.0
2017-08-10 15:00:00,69.16,69.16,69.01,69.02,38803.0,68.1664,68.1664,68.0186,68.0284,38803.0
2017-08-10 15:10:00,69.04,69.05,69.0,69.03,56028.0,68.0481,68.058,68.0087,68.0383,56028.0
2017-08-10 15:20:00,69.03,69.07,69.01,69.05,59280.0,68.0383,68.0777,68.0186,68.058,59280.0
2017-08-10 15:30:00,69.05,69.13,69.0,69.13,62324.0,68.058,68.1368,68.0087,68.1368,62324.0
2017-08-10 15:40:00,69.13,69.23,69.11,69.14,75725.0,68.1368,68.2354,68.1171,68.1467,75725.0
2017-08-10 15:50:00,69.14,69.17,69.13,69.16,134083.0,68.1467,68.1763,68.1368,68.1664,134083.0
2017-08-11 09:30:00,69.25,69.32,69.03,69.3,121344.0,68.2551,68.3241,68.0383,68.3044,121344.0
2017-08-11 09:40:00,69.3,69.36,69.18,69.19,160336.0,68.3044,68.3635,68.1861,68.196,160336.0
2017-08-11 09:50:00,69.2,69.33,69.15,69.32,51543.0,68.2058,68.334,68.1565,68.3241,51543.0
2017-08-11 10:00:00,69.36,69.38,69.24,69.28,70988.0,68.3635,68.3832,68.2452,68.2847,70988.0
2017-08-11 10:10:00,69.26,69.33,69.24,69.29,58705.0,68.265,68.334,68.2452,68.2945,58705.0
2017-08-11 10:20:00,69.29,69.33,69.25,69.29,53136.0,68.2945,68.334,68.2551,68.2945,53136.0
2017-08-11 10:30:00,69.28,69.29,69.23,69.27,43465.0,68.2847,68.2945,68.2354,68.2748,43465.0
2017-08-11 10:40:00,69.25,69.33,69.2,69.32,36989.0,68.2551,68.334,68.2058,68.3241,36989.0
2017-08-11 10:50:00,69.33,69.33,69.26,69.33,28004.0,68.334,68.334,68.265,68.334,28004.0
2017-08-11 11:00:00,69.33,69.35,69.25,69.31,34519.0,68.334,68.3537,68.2551,68.3142,34519.0
2017-08-11 11:10:00,69.3,69.34,69.29,69.33,23989.0,68.3044,68.3438,68.2945,68.334,23989.0
2017-08-11 11:20:00,69.33,69.35,69.26,69.32,34016.0,68.334,68.3537,68.265,68.3241,34016.0
2017-08-11 11:30:00,69.34,69.41,69.34,69.35,20095.0,68.3438,68.4128,68.3438,68.3537,20095.0
2017-08-11 11:40:00,69.34,69.39,69.33,69.37,18334.0,68.3438,68.3931,68.334,68.3734,18334.0
2017-08-11 11:50:00,69.38,69.38,69.34,69.36,17022.0,68.3832,68.3832,68.3438,68.3635,17022.0
2017-08-11 12:00:00,69.36,69.37,69.26,69.28,42207.0,68.3635,68.3734,68.265,68.2847,42207.0
2017-08-11 12:10:00,69.26,69.29,69.25,69.27,34115.0,68.265,68.2945,68.2551,68.2748,34115.0
2017-08-11 12:20:00,69.27,69.27,69.15,69.21,83365.0,68.2748,68.2748,68.1565,68.2157,83365.0
2017-08-11 12:30:00,69.22,69.25,69.19,69.23,33345.0,68.2255,68.2551,68.196,68.2354,33345.0
2017-08-11 12:40:00,69.23,69.24,69.19,69.2,41434.0,68.2354,68.2452,68.196,68.2058,41434.0
2017-08-11 12:50:00,69.2,69.23,69.19,69.19,40417.0,68.2058,68.2354,68.196,68.196,40417.0
2017-08-11 13:00:00,69.19,69.21,69.11,69.14,57837.0,68.196,68.2157,68.1171,68.1467,57837.0
2017-08-11 13:10:00,69.14,69.15,69.08,69.15,43743.0,68.1467,68.1565,68.0875,68.1565,43743.0
2017-08-11 13:20:00,69.14,69.15,69.08,69.12,23951.0,68.1467,68.1565,68.0875,68.127,23951.0
2017-08-11 13:30:00,69.13,69.14,69.06,69.06,13589.0,68.1368,68.1467,68.0678,68.0678,13589.0
2017-08-11 13:40:00,69.07,69.07,69.01,69.03,15320.0,68.0777,68.0777,68.0186,68.0383,15320.0
2017-08-11 13:50:00,69.03,69.07,69.02,69.06,18115.0,68.0383,68.0777,68.0284,68.0678,18115.0
2017-08-11 14:00:00,69.06,69.07,69.0,69.0,35310.0,68.0678,68.0777,68.0087,68.0087,35310.0
2017-08-11 14:10:00,69.0,69.03,68.99,69.01,28339.0,68.0087,68.0383,67.9988,68.0186,28339.0
2017-08-11 14:20:00,69.0,69.03,68.97,68.98,22937.0,68.0087,68.0383,67.9791,67.989,22937.0
2017-08-11 14:30:00,68.98,68.98,68.92,68.93,24358.0,67.989,67.989,67.9298,67.9397,24358.0
2017-08-11 14:40:00,68.94,68.97,68.92,68.96,37001.0,67.9496,67.9791,67.9298,67.9693,37001.0
2017-08-11 14:50:00,68.96,68.97,68.88,68.89,28814.0,67.9693,67.9791,67.8904,67.9003,28814.0
2017-08-11 15:00:00,68.89,68.91,68.87,68.91,26700.0,67.9003,67.92,67.8806,67.92,26700.0
2017-08-11 15:10:00,68.91,68.91,68.83,68.84,35016.0,67.92,67.92,67.8411,67.851,35016.0
2017-08-11 15:20:00,68.84,68.88,68.84,68.88,36663.0,67.851,67.8904,67.851,67.8904,36663.0
2017-08-11 15:30:00,68.88,68.96,68.87,68.95,143212.0,67.8904,67.9693,67.8806,67.9594,143212.0
2017-08-11 15:40:00,68.95,69.08,68.95,69.08,67857.0,67.9594,68.0875,67.9594,68.0875,67857.0
2017-08-11 15:50:00,69.08,69.12,69.0,69.01,133015.0,68.0875,68.127,68.0087,68.0186,133015.0
2017-08-14 09:30:00,68.98,69.05,68.82,69.04,48048.0,67.989,68.058,67.8313,68.0481,48048.0
2017-08-14 09:40:00,69.05,69.12,69.0,69.11,20605.0,68.058,68.127,68.0087,68.1171,20605.0
2017-08-14 09:50:00,69.1,69.16,69.07,69.1,25495.0,68.1073,68.1664,68.0777,68.1073,25495.0
2017-08-14 10:00:00,69.03,69.12,69.0,69.03,29996.0,68.0383,68.127,68.0087,68.0383,29996.0
2017-08-14 10:10:00,69.03,69.07,69.01,69.03,13020.0,68.0383,68.0777,68.0186,68.0383,13020.0
2017-08-14 10:20:00,69.03,69.08,69.01,69.06,12137.0,68.0383,68.0875,68.0186,68.0678,12137.0
2017-08-14 10:30:00,69.07,69.08,69.03,69.05,23860.0,68.0777,68.0875,68.0383,68.058,23860.0
2017-08-14 10:40:00,69.05,69.12,69.02,69.12,31619.0,68.058,68.127,68.0284,68.127,31619.0
2017-08-14 10:50:00,69.14,69.15,69.05,69.09,34612.0,68.1467,68.1565,68.058,68.0974,34612.0
2017-08-14 11:00:00,69.1,69.18,69.08,69.16,23718.0,68.1073,68.1861,68.0875,68.1664,23718.0
2017-08-14 11:10:00,69.16,69.2,69.13,69.19,20336.0,68.1664,68.2058,68.1368,68.196,20336.0
2017-08-14 11:20:00,69.19,69.25,69.17,69.19,18365.0,68.196,68.2551,68.1763,68.196,18365.0
2017-08-14 11:30:00,69.19,69.24,69.17,69.23,15152.0,68.196,68.2452,68.1763,68.2354,15152.0
2017-08-14 11:40:00,69.23,69.28,69.23,69.26,13489.0,68.2354,68.2847,68.2354,68.265,13489.0
2017-08-14 11:50:00,69.25,69.27,69.22,69.24,8792.0,68.2551,68.2748,68.2255,68.2452,8792.0
2017-08-14 12:00:00,69.24,69.26,69.14,69.14,12037.0,68.2452,68.265,68.1467,68.1467,12037.0
2017-08-14 12:10:00,69.15,69.16,69.13,69.14,18038.0,68.1565,68.1664,68.1368,68.1467,18038.0
2017-08-14 12:20:00,69.15,69.15,69.1,69.15,16123.0,68.1565,68.1565,68.1073,68.1565,16123.0
2017-08-14 12:30:00,69.13,69.14,69.08,69.08,24291.0,68.1368,68.1467,68.0875,68.0875,24291.0
2017-08-14 12:40:00,69.09,69.09,69.07,69.09,57434.0,68.0974,68.0974,68.0777,68.0974,57434.0
2017-08-14 12:50:00,69.09,69.1,69.07,69.08,16455.0,68.0974,68.1073,68.0777,68.0875,16455.0
2017-08-14 13:00:00,69.08,69.1,69.07,69.09,34074.0,68.0875,68.1073,68.0777,68.0974,34074.0
2017-08-14 13:10:00,69.09,69.14,69.09,69.13,14830.0,68.0974,68.1467,68.0974,68.1368,14830.0
2017-08-14 13:20:00,69.14,69.18,69.14,69.16,6962.0,68.1467,68.1861,68.1467,68.1664,6962.0
2017-08-14 13:30:00,69.16,69.16,69.08,69.08,11301.0,68.1664,68.1664,68.0875,68.0875,11301.0
2017-08-14 13:40:00,69.09,69.09,69.01,69.02,19407.0,68.0974,68.0974,68.0186,68.0284,19407.0
2017-08-14 13:50:00,69.03,69.09,69.01,69.08,24199.0,68.0383,68.0974,68.0186,68.0875,24199.0
2017-08-14 14:00:00,69.08,69.1,69.02,69.03,15681.0,68.0875,68.1073,68.0284,68.0383,15681.0
2017-08-14 14:10:00,69.03,69.06,69.0,69.06,13107.0,68.0383,68.0678,68.0087,68.0678,13107.0
2017-08-14 14:20:00,69.06,69.06,69.03,69.05,7866.0,68.0678,68.0678,68.0383,68.058,7866.0
2017-08-14 14:30:00,69.04,69.11,69.04,69.04,9559.0,68.0481,68.1171,68.0481,68.0481,9559.0
2017-08-14 14:40:00,69.05,69.08,69.0,69.02,17633.0,68.058,68.0875,68.0087,68.0284,17633.0
2017-08-14 14:50:00,69.02,69.08,69.01,69.05,14427.0,68.0284,68.0875,68.0186,68.058,14427.0
2017-08-14 15:00:00,69.04,69.09,69.04,69.06,11073.0,68.0481,68.0974,68.0481,68.0678,11073.0
2017-08-14 15:10:00,69.06,69.2,69.05,69.16,31021.0,68.0678,68.2058,68.058,68.1664,31021.0
2017-08-14 15:20:00,69.17,69.23,69.14,69.2,30621.0,68.1763,68.2354,68.1467,68.2058,30621.0
2017-08-14 15:30:00,69.2,69.21,69.1,69.1,20305.0,68.2058,68.2157,68.1073,68.1073,20305.0
2017-08-14 15:40:00,69.1,69.21,69.09,69.2,44680.0,68.1073,68.2157,68.0974,68.2058,44680.0
2017-08-14 15:50:00,69.2,69.2,69.1,69.14,150958.0,68.2058,68.2058,68.1073,68.1467,150958.0
2017-08-15 09:30:00,68.92,69.37,68.53,69.34,46281.0,67.9298,68.3734,67.5454,68.3438,46281.0
2017-08-15 09:40:00,69.35,69.5,69.33,69.49,25819.0,68.3537,68.5015,68.334,68.4917,25819.0
2017-08-15 09:50:00,69.47,69.64,69.47,69.52,31297.0,68.4719,68.6395,68.4719,68.5212,31297.0
2017-08-15 10:00:00,69.54,69.55,69.45,69.49,24041.0,68.5409,68.5508,68.4522,68.4917,24041.0
2017-08-15 10:10:00,69.49,69.5,69.41,69.42,5913.0,68.4917,68.5015,68.4128,68.4227,5913.0
2017-08-15 10:20:00,69.41,69.45,69.36,69.39,15909.0,68.4128,68.4522,68.3635,68.3931,15909.0
2017-08-15 10:30:00,69.39,69.41,69.34,69.38,14384.0,68.3931,68.4128,68.3438,68.3832,14384.0
2017-08-15 10:40:00,69.38,69.41,69.33,69.39,8335.0,68.3832,68.4128,68.334,68.3931,8335.0
2017-08-15 10:50:00,69.38,69.38,69.31,69.32,12869.0,68.3832,68.3832,68.3142,68.3241,12869.0
2017-08-15 11:00:00,69.32,69.33,69.27,69.29,20485.0,68.3241,68.334,68.2748,68.2945,20485.0
2017-08-15 11:10:00,69.29,69.35,69.27,69.34,14720.0,68.2945,68.3537,68.2748,68.3438,14720.0
2017-08-15 11:20:00,69.34,69.37,69.32,69.37,80572.0,68.3438,68.3734,68.3241,68.3734,80572.0
2017-08-15 11:30:00,69.37,69.51,69.34,69.4,138927.0,68.3734,68.5114,68.3438,68.4029,138927.0
2017-08-15 11:40:00,69.4,69.42,69.35,69.4,14083.0,68.4029,68.4227,68.3537,68.4029,14083.0
2017-08-15 11:50:00,69.39,69.46,69.39,69.46,6515.0,68.3931,68.4621,68.3931,68.4621,6515.0
2017-08-15 12:00:00,69.45,69.47,69.44,69.45,91876.0,68.4522,68.4719,68.4424,68.4522,91876.0
2017-08-15 12:10:00,69.45,69.48,69.41,69.41,8582.0,68.4522,68.4818,68.4128,68.4128,8582.0
2017-08-15 12:20:00,69.41,69.45,69.38,69.4,16340.0,68.4128,68.4522,68.3832,68.4029,16340.0
2017-08-15 12:30:00,69.38,69.4,69.36,69.39,8600.0,68.3832,68.4029,68.3635,68.3931,8600.0
2017-08-15 12:40:00,69.39,69.41,69.38,69.4,9044.0,68.3931,68.4128,68.3832,68.4029,9044.0
2017-08-15 12:50:00,69.39,69.41,69.37,69.39,51112.0,68.3931,68.4128,68.3734,68.3931,51112.0
2017-08-15 13:00:00,69.39,69.41,69.38,69.38,53143.0,68.3931,68.4128,68.3832,68.3832,53143.0
2017-08-15 13:10:00,69.39,69.42,69.38,69.39,16326.0,68.3931,68.4227,68.3832,68.3931,16326.0
2017-08-15 13:20:00,69.39,69.4,69.37,69.38,10493.0,68.3931,68.4029,68.3734,68.3832,10493.0
2017-08-15 13:30:00,69.37,69.4,69.37,69.4,13269.0,68.3734,68.4029,68.3734,68.4029,13269.0
2017-08-15 13:40:00,69.4,69.41,69.38,69.39,13430.0,68.4029,68.4128,68.3832,68.3931,13430.0
2017-08-15 13:50:00,69.39,69.41,69.37,69.39,14740.0,68.3931,68.4128,68.3734,68.3931,14740.0
2017-08-15 14:00:00,69.39,69.46,69.38,69.46,20380.0,68.3931,68.4621,68.3832,68.4621,20380.0
2017-08-15 14:10:00,69.47,69.49,69.42,69.42,19145.0,68.4719,68.4917,68.4227,68.4227,19145.0
2017-08-15 14:20:00,69.42,69.45,69.08,69.23,136803.0,68.4227,68.4522,68.0875,68.2354,136803.0
2017-08-15 14:30:00,69.24,69.37,69.2,69.33,54298.0,68.2452,68.3734,68.2058,68.334,54298.0
2017-08-15 14:40:00,69.32,69.32,69.17,69.23,29329.0,68.3241,68.3241,68.1763,68.2354,29329.0
2017-08-15 14:50:00,69.23,69.36,69.23,69.32,24885.0,68.2354,68.3635,68.2354,68.3241,24885.0
2017-08-15 15:00:00,69.32,69.32,69.25,69.29,36753.0,68.3241,68.3241,68.2551,68.2945,36753.0
2017-08-15 15:10:00,69.3,69.3,69.24,69.3,34631.0,68.3044,68.3044,68.2452,68.3044,34631.0
2017-08-15 15:20:00,69.3,69.31,69.21,69.21,37225.0,68.3044,68.3142,68.2157,68.2157,37225.0
2017-08-15 15:30:00,69.21,69.27,69.21,69.27,51174.0,68.2157,68.2748,68.2157,68.2748,51174.0
2017-08-15 15:40:00,69.28,69.37,69.27,69.36,95293.0,68.2847,68.3734,68.2748,68.3635,95293.0
2017-08-15 15:50:00,69.36,69.41,69.31,69.35,111922.0,68.3635,68.4128,68.3142,68.3537,111922.0
2017-08-16 09:30:00,69.43,69.43,69.18,69.27,21431.0,68.4325,68.4325,68.1861,68.2748,21431.0
2017-08-16 09:40:00,69.26,69.36,69.22,69.32,21261.0,68.265,68.3635,68.2255,68.3241,21261.0
2017-08-16 09:50:00,69.28,69.4,69.26,69.38,18764.0,68.2847,68.4029,68.265,68.3832,18764.0
2017-08-16 10:00:00,69.4,69.44,69.38,69.39,19543.0,68.4029,68.4424,68.3832,68.3931,19543.0
2017-08-16 10:10:00,69.39,69.4,69.38,69.38,13402.0,68.3931,68.4029,68.3832,68.3832,13402.0
2017-08-16 10:20:00,69.37,69.37,69.3,69.36,22561.0,68.3734,68.3734,68.3044,68.3635,22561.0
2017-08-16 10:30:00,69.36,69.4,69.33,69.4,18039.0,68.3635,68.4029,68.334,68.4029,18039.0
2017-08-16 10:40:00,69.41,69.41,69.37,69.38,11670.0,68.4128,68.4128,68.3734,68.3832,11670.0
2017-08-16 10:50:00,69.39,69.39,69.36,69.36,11471.0,68.3931,68.3931,68.3635,68.3635,11471.0
2017-08-16 11:00:00,69.37,69.38,69.32,69.33,13770.0,68.3734,68.3832,68.3241,68.334,13770.0
2017-08-16 11:10:00,69.32,69.35,69.31,69.31,12516.0,68.3241,68.3537,68.3142,68.3142,12516.0
2017-08-16 11:20:00,69.31,69.32,69.25,69.32,16008.0,68.3142,68.3241,68.2551,68.3241,16008.0
2017-08-16 11:30:00,69.31,69.35,69.3,69.31,12400.0,68.3142,68.3537,68.3044,68.3142,12400.0
2017-08-16 11:40:00,69.31,69.34,69.3,69.34,13359.0,68.3142,68.3438,68.3044,68.3438,13359.0
2017-08-16 11:50:00,69.35,69.38,69.3,69.31,16666.0,68.3537,68.3832,68.3044,68.3142,16666.0
2017-08-16 12:00:00,69.32,69.32,69.29,69.31,14750.0,68.3241,68.3241,68.2945,68.3142,14750.0
2017-08-16 12:10:00,69.31,69.32,69.25,69.25,27468.0,68.3142,68.3241,68.2551,68.2551,27468.0
2017-08-16 12:20:00,69.27,69.29,69.22,69.28,30511.0,68.2748,68.2945,68.2255,68.2847,30511.0
2017-08-16 12:30:00,69.28,69.33,69.28,69.33,38470.0,68.2847,68.334,68.2847,68.334,38470.0
2017-08-16 12:40:00,69.33,69.39,69.33,69.35,19789.0,68.334,68.3931,68.334,68.3537,19789.0
2017-08-16 12:50:00,69.36,69.41,69.35,69.4,8939.0,68.3635,68.4128,68.3537,68.4029,8939.0
2017-08-16 13:00:00,69.4,69.42,69.38,69.42,13950.0,68.4029,68.4227,68.3832,68.4227,13950.0
2017-08-16 13:10:00,69.42,69.46,69.41,69.42,19549.0,68.4227,68.4621,68.4128,68.4227,19549.0
2017-08-16 13:20:00,69.43,69.51,69.42,69.51,9617.0,68.4325,68.5114,68.4227,68.5114,9617.0
2017-08-16 13:30:00,69.51,69.54,69.48,69.53,73121.0,68.5114,68.5409,68.4818,68.5311,73121.0
2017-08-16 13:40:00,69.53,69.58,69.5,69.5,16238.0,68.5311,68.5804,68.5015,68.5015,16238.0
2017-08-16 13:50:00,69.51,69.62,69.5,69.58,24369.0,68.5114,68.6198,68.5015,68.5804,24369.0
2017-08-16 14:00:00,69.58,69.64,69.55,69.6,35515.0,68.5804,68.6395,68.5508,68.6001,35515.0
2017-08-16 14:10:00,69.6,69.68,69.56,69.58,39508.0,68.6001,68.6789,68.5607,68.5804,39508.0
2017-08-16 14:20:00,69.59,69.62,69.56,69.57,33354.0,68.5902,68.6198,68.5607,68.5705,33354.0
2017-08-16 14:30:00,69.58,69.63,69.54,69.63,15605.0,68.5804,68.6296,68.5409,68.6296,15605.0
2017-08-16 14:40:00,69.63,69.63,69.53,69.54,22970.0,68.6296,68.6296,68.5311,68.5409,22970.0
2017-08-16 14:50:00,69.53,69.6,69.53,69.57,23708.0,68.5311,68.6001,68.5311,68.5705,23708.0
2017-08-16 15:00:00,69.58,69.58,69.51,69.52,25591.0,68.5804,68.5804,68.5114,68.5212,25591.0
2017-08-16 15:10:00,69.52,69.56,69.51,69.54,18041.0,68.5212,68.5607,68.5114,68.5409,18041.0
2017-08-16 15:20:00,69.55,69.61,69.52,69.59,34359.0,68.5508,68.6099,68.5212,68.5902,34359.0
2017-08-16 15:30:00,69.59,69.61,69.52,69.53,39594.0,68.5902,68.6099,68.5212,68.5311,39594.0
2017-08-16 15:40:00,69.53,69.54,69.47,69.52,80554.0,68.5311,68.5409,68.4719,68.5212,80554.0
2017-08-16 15:50:00,69.52,69.56,69.47,69.55,149958.0,68.5212,68.5607,68.4719,68.5508,149958.0
2017-08-17 09:30:00,69.53,69.69,69.5,69.57,18077.0,68.5311,68.6888,68.5015,68.5705,18077.0
2017-08-17 09:40:00,69.54,69.6,69.52,69.54,14419.0,68.5409,68.6001,68.5212,68.5409,14419.0
2017-08-17 09:50:00,69.55,69.59,69.4,69.43,13084.0,68.5508,68.5902,68.4029,68.4325,13084.0
2017-08-17 10:00:00,69.45,69.58,69.44,69.5,38816.0,68.4522,68.5804,68.4424,68.5015,38816.0
2017-08-17 10:10:00,69.5,69.56,69.49,69.53,13657.0,68.5015,68.5607,68.4917,68.5311,13657.0
2017-08-17 10:20:00,69.55,69.59,69.51,69.51,12596.0,68.5508,68.5902,68.5114,68.5114,12596.0
2017-08-17 10:30:00,69.51,69.53,69.39,69.48,21455.0,68.5114,68.5311,68.3931,68.4818,21455.0
2017-08-17 10:40:00,69.48,69.52,69.4,69.47,15961.0,68.4818,68.5212,68.4029,68.4719,15961.0
2017-08-17 10:50:00,69.47,69.51,69.41,69.47,19006.0,68.4719,68.5114,68.4128,68.4719,19006.0
2017-08-17 11:00:00,69.48,69.57,69.48,69.54,9628.0,68.4818,68.5705,68.4818,68.5409,9628.0
2017-08-17 11:10:00,69.53,69.56,69.47,69.5,16141.0,68.5311,68.5607,68.4719,68.5015,16141.0
2017-08-17 11:20:00,69.5,69.5,69.38,69.39,31002.0,68.5015,68.5015,68.3832,68.3931,31002.0
2017-08-17 11:30:00,69.42,69.43,69.33,69.34,23822.0,68.4227,68.4325,68.334,68.3438,23822.0
2017-08-17 11:40:00,69.33,69.34,69.2,69.26,21845.0,68.334,68.3438,68.2058,68.265,21845.0
2017-08-17 11:50:00,69.25,69.31,69.2,69.2,17403.0,68.2551,68.3142,68.2058,68.2058,17403.0
2017-08-17 12:00:00,69.2,69.21,69.15,69.16,25862.0,68.2058,68.2157,68.1565,68.1664,25862.0
2017-08-17 12:10:00,69.15,69.25,69.15,69.2,12002.0,68.1565,68.2551,68.1565,68.2058,12002.0
2017-08-17 12:20:00,69.19,69.26,69.19,69.26,15106.0,68.196,68.265,68.196,68.265,15106.0
2017-08-17 12:30:00,69.26,69.28,69.22,69.28,7763.0,68.265,68.2847,68.2255,68.2847,7763.0
2017-08-17 12:40:00,69.28,69.32,69.24,69.26,12754.0,68.2847,68.3241,68.2452,68.265,12754.0
2017-08-17 12:50:00,69.28,69.28,69.23,69.24,5522.0,68.2847,68.2847,68.2354,68.2452,5522.0
2017-08-17 13:00:00,69.24,69.24,69.16,69.24,16920.0,68.2452,68.2452,68.1664,68.2452,16920.0
2017-08-17 13:10:00,69.24,69.29,69.21,69.22,11285.0,68.2452,68.2945,68.2157,68.2255,11285.0
2017-08-17 13:20:00,69.24,69.27,69.21,69.23,14439.0,68.2452,68.2748,68.2157,68.2354,14439.0
2017-08-17 13:30:00,69.23,69.25,69.21,69.22,11321.0,68.2354,68.2551,68.2157,68.2255,11321.0
2017-08-17 13:40:00,69.22,69.28,69.19,69.19,11568.0,68.2255,68.2847,68.196,68.196,11568.0
2017-08-17 13:50:00,69.2,69.21,69.11,69.14,12528.0,68.2058,68.2157,68.1171,68.1467,12528.0
2017-08-17 14:00:00,69.13,69.2,69.11,69.15,25252.0,68.1368,68.2058,68.1171,68.1565,25252.0
2017-08-17 14:10:00,69.15,69.19,69.09,69.11,17231.0,68.1565,68.196,68.0974,68.1171,17231.0
2017-08-17 14:20:00,69.1,69.16,69.09,69.16,22054.0,68.1073,68.1664,68.0974,68.1664,22054.0
2017-08-17 14:30:00,69.16,69.18,69.1,69.13,13526.0,68.1664,68.1861,68.1073,68.1368,13526.0
2017-08-17 14:40:00,69.12,69.19,69.09,69.18,16221.0,68.127,68.196,68.0974,68.1861,16221.0
2017-08-17 14:50:00,69.18,69.23,69.13,69.23,27517.0,68.1861,68.2354,68.1368,68.2354,27517.0
2017-08-17 15:00:00,69.23,69.24,69.14,69.17,19359.0,68.2354,68.2452,68.1467,68.1763,19359.0
2017-08-17 15:10:00,69.17,69.22,69.16,69.18,27527.0,68.1763,68.2255,68.1664,68.1861,27527.0
2017-08-17 15:20:00,69.18,69.19,69.11,69.11,34679.0,68.1861,68.196,68.1171,68.1171,34679.0
2017-08-17 15:30:00,69.12,69.13,69.02,69.02,42741.0,68.127,68.1368,68.0284,68.0284,42741.0
2017-08-17 15:40:00,69.02,69.05,68.95,69.05,52977.0,68.0284,68.058,67.9594,68.058,52977.0
2017-08-17 15:50:00,69.05,69.11,68.99,69.0,119890.0,68.058,68.1171,67.9988,68.0087,119890.0
2017-08-18 09:30:00,69.06,69.06,68.75,68.95,133945.0,68.0678,68.0678,67.7623,67.9594,133945.0
2017-08-18 09:40:00,68.94,68.95,68.86,68.91,14588.0,67.9496,67.9594,67.8707,67.92,14588.0
2017-08-18 09:50:00,68.91,69.08,68.89,69.04,7725.0,67.92,68.0875,67.9003,68.0481,7725.0
2017-08-18 10:00:00,69.06,69.13,69.01,69.03,22423.0,68.0678,68.1368,68.0186,68.0383,22423.0
2017-08-18 10:10:00,69.06,69.13,69.02,69.07,16358.0,68.0678,68.1368,68.0284,68.0777,16358.0
2017-08-18 10:20:00,69.08,69.09,68.99,69.0,17624.0,68.0875,68.0974,67.9988,68.0087,17624.0
2017-08-18 10:30:00,69.02,69.07,68.98,69.01,21880.0,68.0284,68.0777,67.989,68.0186,21880.0
2017-08-18 10:40:00,69.0,69.02,68.94,68.98,21753.0,68.0087,68.0284,67.9496,67.989,21753.0
2017-08-18 10:50:00,68.98,69.01,68.93,68.93,12817.0,67.989,68.0186,67.9397,67.9397,12817.0
2017-08-18 11:00:00,68.92,68.95,68.89,68.92,15328.0,67.9298,67.9594,67.9003,67.9298,15328.0
2017-08-18 11:10:00,68.93,68.99,68.93,68.95,45691.0,67.9397,67.9988,67.9397,67.9594,45691.0
2017-08-18 11:20:00,68.95,68.99,68.95,68.98,25435.0,67.9594,67.9988,67.9594,67.989,25435.0
2017-08-18 11:30:00,68.98,69.05,68.94,69.05,19843.0,67.989,68.058,67.9496,68.058,19843.0
2017-08-18 11:40:00,69.05,69.09,68.99,69.08,17101.0,68.058,68.0974,67.9988,68.0875,17101.0
2017-08-18 11:50:00,69.08,69.22,69.07,69.2,20007.0,68.0875,68.2255,68.0777,68.2058,20007.0
2017-08-18 12:00:00,69.2,69.23,69.16,69.23,18178.0,68.2058,68.2354,68.1664,68.2354,18178.0
2017-08-18 12:10:00,69.23,69.25,69.19,69.25,10833.0,68.2354,68.2551,68.196,68.2551,10833.0
2017-08-18 12:20:00,69.24,69.31,69.24,69.28,12988.0,68.2452,68.3142,68.2452,68.2847,12988.0
2017-08-18 12:30:00,69.29,69.4,69.28,69.4,11546.0,68.2945,68.4029,68.2847,68.4029,11546.0
2017-08-18 12:40:00,69.42,69.48,69.38,69.42,14537.0,68.4227,68.4818,68.3832,68.4227,14537.0
2017-08-18 12:50:00,69.42,69.43,69.38,69.41,9365.0,68.4227,68.4325,68.3832,68.4128,9365.0
2017-08-18 13:00:00,69.4,69.42,69.36,69.4,16278.0,68.4029,68.4227,68.3635,68.4029,16278.0
2017-08-18 13:10:00,69.4,69.49,69.4,69.47,13665.0,68.4029,68.4917,68.4029,68.4719,13665.0
2017-08-18 13:20:00,69.47,69.47,69.39,69.43,8061.0,68.4719,68.4719,68.3931,68.4325,8061.0
2017-08-18 13:30:00,69.44,69.47,69.41,69.42,15498.0,68.4424,68.4719,68.4128,68.4227,15498.0
2017-08-18 13:40:00,69.41,69.45,69.4,69.44,11309.0,68.4128,68.4522,68.4029,68.4424,11309.0
2017-08-18 13:50:00,69.42,69.42,69.36,69.36,14096.0,68.4227,68.4227,68.3635,68.3635,14096.0
2017-08-18 14:00:00,69.38,69.39,69.33,69.33,15058.0,68.3832,68.3931,68.334,68.334,15058.0
2017-08-18 14:10:00,69.33,69.35,69.29,69.3,10081.0,68.334,68.3537,68.2945,68.3044,10081.0
2017-08-18 14:20:00,69.3,69.36,69.28,69.35,15503.0,68.3044,68.3635,68.2847,68.3537,15503.0
2017-08-18 14:30:00,69.35,69.35,69.31,69.33,11234.0,68.3537,68.3537,68.3142,68.334,11234.0
2017-08-18 14:40:00,69.33,69.33,69.28,69.31,17335.0,68.334,68.334,68.2847,68.3142,17335.0
2017-08-18 14:50:00,69.32,69.33,69.3,69.31,11860.0,68.3241,68.334,68.3044,68.3142,11860.0
2017-08-18 15:00:00,69.3,69.37,69.3,69.36,19565.0,68.3044,68.3734,68.3044,68.3635,19565.0
2017-08-18 15:10:00,69.35,69.36,69.28,69.3,26825.0,68.3537,68.3635,68.2847,68.3044,26825.0
2017-08-18 15:20:00,69.3,69.31,69.26,69.26,27083.0,68.3044,68.3142,68.265,68.265,27083.0
2017-08-18 15:30:00,69.27,69.27,69.18,69.19,60569.0,68.2748,68.2748,68.1861,68.196,60569.0
2017-08-18 15:40:00,69.19,69.19,69.1,69.11,118733.0,68.196,68.196,68.1073,68.1171,118733.0
2017-08-18 15:50:00,69.12,69.14,69.06,69.12,220944.0,68.127,68.1467,68.0678,68.127,220944.0
2017-08-21 09:30:00,69.24,69.26,69.1,69.11,21844.0,68.2452,68.265,68.1073,68.1171,21844.0
2017-08-21 09:40:00,69.11,69.2,69.1,69.1,10794.0,68.1171,68.2058,68.1073,68.1073,10794.0
2017-08-21 09:50:00,69.11,69.17,69.09,69.09,13663.0,68.1171,68.1763,68.0974,68.0974,13663.0
2017-08-21 10:00:00,69.1,69.17,69.06,69.15,10854.0,68.1073,68.1763,68.0678,68.1565,10854.0
2017-08-21 10:10:00,69.16,69.2,69.13,69.15,12622.0,68.1664,68.2058,68.1368,68.1565,12622.0
2017-08-21 10:20:00,69.15,69.2,69.14,69.18,11411.0,68.1565,68.2058,68.1467,68.1861,11411.0
2017-08-21 10:30:00,69.17,69.21,69.14,69.19,13373.0,68.1763,68.2157,68.1467,68.196,13373.0
2017-08-21 10:40:00,69.18,69.25,69.16,69.25,11620.0,68.1861,68.2551,68.1664,68.2551,11620.0
2017-08-21 10:50:00,69.23,69.31,69.22,69.3,9020.0,68.2354,68.3142,68.2255,68.3044,9020.0
2017-08-21 11:00:00,69.28,69.29,69.18,69.19,12658.0,68.2847,68.2945,68.1861,68.196,12658.0
2017-08-21 11:10:00,69.18,69.27,69.18,69.2,9714.0,68.1861,68.2748,68.1861,68.2058,9714.0
2017-08-21 11:20:00,69.21,69.31,69.21,69.27,11911.0,68.2157,68.3142,68.2157,68.2748,11911.0
2017-08-21 11:30:00,69.27,69.29,69.25,69.27,10254.0,68.2748,68.2945,68.2551,68.2748,10254.0
2017-08-21 11:40:00,69.28,69.31,69.25,69.31,11153.0,68.2847,68.3142,68.2551,68.3142,11153.0
2017-08-21 11:50:00,69.3,69.36,69.3,69.31,6287.0,68.3044,68.3635,68.3044,68.3142,6287.0
2017-08-21 12:00:00,69.33,69.36,69.31,69.34,9381.0,68.334,68.3635,68.3142,68.3438,9381.0
2017-08-21 12:10:00,69.35,69.35,69.28,69.29,11324.0,68.3537,68.3537,68.2847,68.2945,11324.0
2017-08-21 12:20:00,69.29,69.33,69.28,69.3,21801.0,68.2945,68.334,68.2847,68.3044,21801.0
2017-08-21 12:30:00,69.31,69.36,69.29,69.33,14578.0,68.3142,68.3635,68.2945,68.334,14578.0
2017-08-21 12:40:00,69.33,69.33,69.27,69.31,10499.0,68.334,68.334,68.2748,68.3142,10499.0
2017-08-21 12:50:00,69.3,69.32,69.29,69.32,12314.0,68.3044,68.3241,68.2945,68.3241,12314.0
2017-08-21 13:00:00,69.31,69.33,69.29,69.29,9970.0,68.3142,68.334,68.2945,68.2945,9970.0
2017-08-21 13:10:00,69.3,69.31,69.27,69.28,7631.0,68.3044,68.3142,68.2748,68.2847,7631.0
2017-08-21 13:20:00,69.28,69.31,69.24,69.24,9217.0,68.2847,68.3142,68.2452,68.2452,9217.0
2017-08-21 13:30:00,69.25,69.27,69.24,69.27,10212.0,68.2551,68.2748,68.2452,68.2748,10212.0
2017-08-21 13:40:00,69.27,69.33,69.26,69.32,6566.0,68.2748,68.334,68.265,68.3241,6566.0
2017-08-21 13:50:00,69.32,69.33,69.28,69.3,9079.0,68.3241,68.334,68.2847,68.3044,9079.0
2017-08-21 14:00:00,69.3,69.3,69.27,69.28,8752.0,68.3044,68.3044,68.2748,68.2847,8752.0
2017-08-21 14:10:00,69.27,69.29,69.24,69.27,12995.0,68.2748,68.2945,68.2452,68.2748,12995.0
2017-08-21 14:20:00,69.26,69.31,69.23,69.29,15899.0,68.265,68.3142,68.2354,68.2945,15899.0
2017-08-21 14:30:00,69.3,69.3,69.24,69.26,10808.0,68.3044,68.3044,68.2452,68.265,10808.0
2017-08-21 14:40:00,69.26,69.34,69.24,69.33,12814.0,68.265,68.3438,68.2452,68.334,12814.0
2017-08-21 14:50:00,69.33,69.34,69.32,69.33,8076.0,68.334,68.3438,68.3241,68.334,8076.0
2017-08-21 15:00:00,69.33,69.37,69.33,69.37,19651.0,68.334,68.3734,68.334,68.3734,19651.0
2017-08-21 15:10:00,69.36,69.37,69.34,69.36,14241.0,68.3635,68.3734,68.3438,68.3635,14241.0
2017-08-21 15:20:00,69.35,69.45,69.35,69.45,30148.0,68.3537,68.4522,68.3537,68.4522,30148.0
2017-08-21 15:30:00,69.44,69.46,69.43,69.46,22102.0,68.4424,68.4621,68.4325,68.4621,22102.0
2017-08-21 15:40:00,69.46,69.52,69.36,69.38,51858.0,68.4621,68.5212,68.3635,68.3832,51858.0
2017-08-21 15:50:00,69.38,69.41,69.34,69.36,85341.0,68.3832,68.4128,68.3438,68.3635,85341.0
2017-08-22 09:30:00,69.43,69.43,69.19,69.32,21845.0,68.4325,68.4325,68.196,68.3241,21845.0
2017-08-22 09:40:00,69.34,69.43,69.3,69.33,17437.0,68.3438,68.4325,68.3044,68.334,17437.0
2017-08-22 09:50:00,69.34,69.37,69.25,69.3,20657.0,68.3438,68.3734,68.2551,68.3044,20657.0
2017-08-22 10:00:00,69.29,69.37,69.26,69.37,30344.0,68.2945,68.3734,68.265,68.3734,30344.0
2017-08-22 10:10:00,69.37,69.39,69.31,69.33,16933.0,68.3734,68.3931,68.3142,68.334,16933.0
2017-08-22 10:20:00,69.34,69.41,69.33,69.39,23931.0,68.3438,68.4128,68.334,68.3931,23931.0
2017-08-22 10:30:00,69.39,69.43,69.37,69.42,13382.0,68.3931,68.4325,68.3734,68.4227,13382.0
2017-08-22 10:40:00,69.42,69.43,69.38,69.42,16697.0,68.4227,68.4325,68.3832,68.4227,16697.0
2017-08-22 10:50:00,69.42,69.42,69.33,69.33,13852.0,68.4227,68.4227,68.334,68.334,13852.0
2017-08-22 11:00:00,69.34,69.37,69.24,69.24,25767.0,68.3438,68.3734,68.2452,68.2452,25767.0
2017-08-22 11:10:00,69.24,69.32,69.24,69.28,23152.0,68.2452,68.3241,68.2452,68.2847,23152.0
2017-08-22 11:20:00,69.27,69.36,69.27,69.32,22185.0,68.2748,68.3635,68.2748,68.3241,22185.0
2017-08-22 11:30:00,69.31,69.48,69.28,69.43,87890.0,68.3142,68.4818,68.2847,68.4325,87890.0
2017-08-22 11:40:00,69.44,69.46,69.39,69.42,23031.0,68.4424,68.4621,68.3931,68.4227,23031.0
2017-08-22 11:50:00,69.42,69.54,69.41,69.52,78673.0,68.4227,68.5409,68.4128,68.5212,78673.0
2017-08-22 12:00:00,69.52,69.52,69.43,69.45,57647.0,68.5212,68.5212,68.4325,68.4522,57647.0
2017-08-22 12:10:00,69.45,69.5,69.45,69.46,13318.0,68.4522,68.5015,68.4522,68.4621,13318.0
2017-08-22 12:20:00,69.46,69.5,69.45,69.46,14468.0,68.4621,68.5015,68.4522,68.4621,14468.0
2017-08-22 12:30:00,69.47,69.48,69.46,69.48,6277.0,68.4719,68.4818,68.4621,68.4818,6277.0
2017-08-22 12:40:00,69.47,69.54,69.47,69.5,13797.0,68.4719,68.5409,68.4719,68.5015,13797.0
2017-08-22 12:50:00,69.5,69.56,69.5,69.52,16413.0,68.5015,68.5607,68.5015,68.5212,16413.0
2017-08-22 13:00:00,69.53,69.61,69.52,69.59,17426.0,68.5311,68.6099,68.5212,68.5902,17426.0
2017-08-22 13:10:00,69.6,69.63,69.59,69.62,14248.0,68.6001,68.6296,68.5902,68.6198,14248.0
2017-08-22 13:20:00,69.62,69.64,69.56,69.64,21654.0,68.6198,68.6395,68.5607,68.6395,21654.0
2017-08-22 13:30:00,69.64,69.64,69.58,69.61,14816.0,68.6395,68.6395,68.5804,68.6099,14816.0
2017-08-22 13:40:00,69.61,69.61,69.51,69.53,13527.0,68.6099,68.6099,68.5114,68.5311,13527.0
2017-08-22 13:50:00,69.53,69.57,69.52,69.57,9521.0,68.5311,68.5705,68.5212,68.5705,9521.0
2017-08-22 14:00:00,69.57,69.58,69.5,69.54,13606.0,68.5705,68.5804,68.5015,68.5409,13606.0
2017-08-22 14:10:00,69.54,69.57,69.5,69.52,26275.0,68.5409,68.5705,68.5015,68.5212,26275.0
2017-08-22 14:20:00,69.53,69.58,69.47,69.55,33230.0,68.5311,68.5804,68.4719,68.5508,33230.0
2017-08-22 14:30:00,69.56,69.65,69.55,69.64,21246.0,68.5607,68.6494,68.5508,68.6395,21246.0
2017-08-22 14:40:00,69.63,69.66,69.55,69.56,25264.0,68.6296,68.6592,68.5508,68.5607,25264.0
2017-08-22 14:50:00,69.56,69.6,69.56,69.6,13739.0,68.5607,68.6001,68.5607,68.6001,13739.0
2017-08-22 15:00:00,69.6,69.61,69.54,69.58,24201.0,68.6001,68.6099,68.5409,68.5804,24201.0
2017-08-22 15:10:00,69.58,69.67,69.57,69.61,26526.0,68.5804,68.6691,68.5705,68.6099,26526.0
2017-08-22 15:20:00,69.61,69.63,69.54,69.59,27392.0,68.6099,68.6296,68.5409,68.5902,27392.0
2017-08-22 15:30:00,69.59,69.6,69.51,69.53,35462.0,68.5902,68.6001,68.5114,68.5311,35462.0
2017-08-22 15:40:00,69.53,69.62,69.52,69.6,77194.0,68.5311,68.6198,68.5212,68.6001,77194.0
2017-08-22 15:50:00,69.59,69.66,69.58,69.64,192170.0,68.5902,68.6592,68.5804,68.6395,192170.0
2017-08-23 09:30:00,69.62,69.76,69.43,69.6,35465.0,68.6198,68.7578,68.4325,68.6001,35465.0
2017-08-23 09:40:00,69.57,69.65,69.55,69.65,7825.0,68.5705,68.6494,68.5508,68.6494,7825.0
2017-08-23 09:50:00,69.65,69.67,69.57,69.63,12513.0,68.6494,68.6691,68.5705,68.6296,12513.0
2017-08-23 10:00:00,69.62,69.73,69.59,69.7,20478.0,68.6198,68.7282,68.5902,68.6986,20478.0
2017-08-23 10:10:00,69.71,69.72,69.62,69.63,11598.0,68.7085,68.7184,68.6198,68.6296,11598.0
2017-08-23 10:20:00,69.64,69.66,69.58,69.66,12168.0,68.6395,68.6592,68.5804,68.6592,12168.0
2017-08-23 10:30:00,69.65,69.74,69.64,69.7,12102.0,68.6494,68.7381,68.6395,68.6986,12102.0
2017-08-23 10:40:00,69.69,69.78,69.69,69.76,15832.0,68.6888,68.7775,68.6888,68.7578,15832.0
2017-08-23 10:50:00,69.76,69.81,69.65,69.66,21544.0,68.7578,68.8071,68.6494,68.6592,21544.0
2017-08-23 11:00:00,69.65,69.74,69.65,69.72,17296.0,68.6494,68.7381,68.6494,68.7184,17296.0
2017-08-23 11:10:00,69.72,69.74,69.67,69.69,11650.0,68.7184,68.7381,68.6691,68.6888,11650.0
2017-08-23 11:20:00,69.7,69.72,69.67,69.69,14206.0,68.6986,68.7184,68.6691,68.6888,14206.0
2017-08-23 11:30:00,69.71,69.71,69.62,69.63,13556.0,68.7085,68.7085,68.6198,68.6296,13556.0
2017-08-23 11:40:00,69.63,69.68,69.63,69.68,19439.0,68.6296,68.6789,68.6296,68.6789,19439.0
2017-08-23 11:50:00,69.67,69.68,69.62,69.63,12304.0,68.6691,68.6789,68.6198,68.6296,12304.0
2017-08-23 12:00:00,69.63,69.66,69.62,69.65,17260.0,68.6296,68.6592,68.6198,68.6494,17260.0
2017-08-23 12:10:00,69.66,69.68,69.64,69.67,15500.0,68.6592,68.6789,68.6395,68.6691,15500.0
2017-08-23 12:20:00,69.66,69.7,69.66,69.7,15498.0,68.6592,68.6986,68.6592,68.6986,15498.0
2017-08-23 12:30:00,69.7,69.73,69.69,69.73,5134.0,68.6986,68.7282,68.6888,68.7282,5134.0
2017-08-23 12:40:00,69.72,69.77,69.7,69.7,82090.0,68.7184,68.7676,68.6986,68.6986,82090.0
2017-08-23 12:50:00,69.7,69.71,69.65,69.71,6229.0,68.6986,68.7085,68.6494,68.7085,6229.0
2017-08-23 13:00:00,69.7,69.7,69.63,69.63,11265.0,68.6986,68.6986,68.6296,68.6296,11265.0
2017-08-23 13:10:00,69.65,69.66,69.61,69.63,5261.0,68.6494,68.6592,68.6099,68.6296,5261.0
2017-08-23 13:20:00,69.63,69.67,69.63,69.67,5275.0,68.6296,68.6691,68.6296,68.6691,5275.0
2017-08-23 13:30:00,69.67,69.68,69.59,69.6,9289.0,68.6691,68.6789,68.5902,68.6001,9289.0
2017-08-23 13:40:00,69.6,69.66,69.59,69.65,9087.0,68.6001,68.6592,68.5902,68.6494,9087.0
2017-08-23 13:50:00,69.67,69.7,69.64,69.7,4161.0,68.6691,68.6986,68.6395,68.6986,4161.0
2017-08-23 14:00:00,69.7,69.75,69.69,69.71,8317.0,68.6986,68.7479,68.6888,68.7085,8317.0
2017-08-23 14:10:00,69.7,69.77,69.7,69.74,13282.0,68.6986,68.7676,68.6986,68.7381,13282.0
2017-08-23 14:20:00,69.76,69.77,69.72,69.74,5847.0,68.7578,68.7676,68.7184,68.7381,5847.0
2017-08-23 14:30:00,69.74,69.75,69.73,69.74,5900.0,68.7381,68.7479,68.7282,68.7381,5900.0
2017-08-23 14:40:00,69.75,69.8,69.73,69.74,11073.0,68.7479,68.7972,68.7282,68.7381,11073.0
2017-08-23 14:50:00,69.75,69.77,69.73,69.76,8314.0,68.7479,68.7676,68.7282,68.7578,8314.0
2017-08-23 15:00:00,69.77,69.82,69.76,69.81,14051.0,68.7676,68.8169,68.7578,68.8071,14051.0
2017-08-23 15:10:00,69.82,69.83,69.81,69.81,7218.0,68.8169,68.8268,68.8071,68.8071,7218.0
2017-08-23 15:20:00,69.82,69.86,69.81,69.84,17055.0,68.8169,68.8563,68.8071,68.8366,17055.0
2017-08-23 15:30:00,69.84,69.88,69.83,69.87,26820.0,68.8366,68.8761,68.8268,68.8662,26820.0
2017-08-23 15:40:00,69.87,69.9,69.86,69.87,30202.0,68.8662,68.8958,68.8563,68.8662,30202.0
2017-08-23 15:50:00,69.87,69.91,69.79,69.9,214262.0,68.8662,68.9056,68.7873,68.8958,214262.0
2017-08-24 09:30:00,69.87,69.87,69.74,69.86,19272.0,68.8662,68.8662,68.7381,68.8563,19272.0
2017-08-24 09:40:00,69.85,69.9,69.81,69.9,19202.0,68.8465,68.8958,68.8071,68.8958,19202.0
2017-08-24 09:50:00,69.9,69.92,69.8,69.83,15248.0,68.8958,68.9155,68.7972,68.8268,15248.0
2017-08-24 10:00:00,69.84,69.85,69.79,69.83,14039.0,68.8366,68.8465,68.7873,68.8268,14039.0
2017-08-24 10:10:00,69.85,69.92,69.81,69.9,22231.0,68.8465,68.9155,68.8071,68.8958,22231.0
2017-08-24 10:20:00,69.9,69.98,69.87,69.97,18254.0,68.8958,68.9746,68.8662,68.9648,18254.0
2017-08-24 10:30:00,69.96,70.04,69.91,69.92,48448.0,68.9549,69.0338,68.9056,68.9155,48448.0
2017-08-24 10:40:00,69.92,69.92,69.86,69.89,16660.0,68.9155,68.9155,68.8563,68.8859,16660.0
2017-08-24 10:50:00,69.89,69.89,69.83,69.83,10698.0,68.8859,68.8859,68.8268,68.8268,10698.0
2017-08-24 11:00:00,69.84,69.85,69.81,69.84,16222.0,68.8366,68.8465,68.8071,68.8366,16222.0
2017-08-24 11:10:00,69.85,69.85,69.74,69.78,22613.0,68.8465,68.8465,68.7381,68.7775,22613.0
2017-08-24 11:20:00,69.8,69.82,69.7,69.72,11083.0,68.7972,68.8169,68.6986,68.7184,11083.0
2017-08-24 11:30:00,69.72,69.8,69.68,69.79,19648.0,68.7184,68.7972,68.6789,68.7873,19648.0
2017-08-24 11:40:00,69.79,69.81,69.75,69.79,11272.0,68.7873,68.8071,68.7479,68.7873,11272.0
2017-08-24 11:50:00,69.79,69.82,69.77,69.82,8800.0,68.7873,68.8169,68.7676,68.8169,8800.0
2017-08-24 12:00:00,69.8,69.82,69.78,69.81,7653.0,68.7972,68.8169,68.7775,68.8071,7653.0
2017-08-24 12:10:00,69.82,69.84,69.79,69.8,7740.0,68.8169,68.8366,68.7873,68.7972,7740.0
2017-08-24 12:20:00,69.81,69.83,69.78,69.79,34719.0,68.8071,68.8268,68.7775,68.7873,34719.0
2017-08-24 12:30:00,69.78,69.83,69.78,69.79,8961.0,68.7775,68.8268,68.7775,68.7873,8961.0
2017-08-24 12:40:00,69.79,69.82,69.78,69.8,6453.0,68.7873,68.8169,68.7775,68.7972,6453.0
2017-08-24 12:50:00,69.81,69.81,69.78,69.8,9450.0,68.8071,68.8071,68.7775,68.7972,9450.0
2017-08-24 13:00:00,69.81,69.81,69.78,69.78,5568.0,68.8071,68.8071,68.7775,68.7775,5568.0
2017-08-24 13:10:00,69.78,69.85,69.78,69.85,8500.0,68.7775,68.8465,68.7775,68.8465,8500.0
2017-08-24 13:20:00,69.86,69.88,69.82,69.82,6126.0,68.8563,68.8761,68.8169,68.8169,6126.0
2017-08-24 13:30:00,69.82,69.83,69.79,69.82,8231.0,68.8169,68.8268,68.7873,68.8169,8231.0
2017-08-24 13:40:00,69.82,69.83,69.8,69.8,7026.0,68.8169,68.8268,68.7972,68.7972,7026.0
2017-08-24 13:50:00,69.79,69.83,69.79,69.81,7554.0,68.7873,68.8268,68.7873,68.8071,7554.0
2017-08-24 14:00:00,69.81,69.82,69.75,69.75,32869.0,68.8071,68.8169,68.7479,68.7479,32869.0
2017-08-24 14:10:00,69.75,69.78,69.74,69.77,17044.0,68.7479,68.7775,68.7381,68.7676,17044.0
2017-08-24 14:20:00,69.77,69.77,69.75,69.76,5801.0,68.7676,68.7676,68.7479,68.7578,5801.0
2017-08-24 14:30:00,69.77,69.79,69.74,69.76,11168.0,68.7676,68.7873,68.7381,68.7578,11168.0
2017-08-24 14:40:00,69.78,69.8,69.76,69.77,16560.0,68.7775,68.7972,68.7578,68.7676,16560.0
2017-08-24 14:50:00,69.76,69.84,69.76,69.84,15998.0,68.7578,68.8366,68.7578,68.8366,15998.0
2017-08-24 15:00:00,69.85,69.86,69.76,69.82,19591.0,68.8465,68.8563,68.7578,68.8169,19591.0
2017-08-24 15:10:00,69.82,69.86,69.81,69.86,20721.0,68.8169,68.8563,68.8071,68.8563,20721.0
2017-08-24 15:20:00,69.87,69.98,69.85,69.95,23471.0,68.8662,68.9746,68.8465,68.945,23471.0
2017-08-24 15:30:00,69.95,69.95,69.88,69.93,27097.0,68.945,68.945,68.8761,68.9253,27097.0
2017-08-24 15:40:00,69.93,69.94,69.79,69.82,52376.0,68.9253,68.9352,68.7873,68.8169,52376.0
2017-08-24 15:50:00,69.81,69.85,69.76,69.78,137325.0,68.8071,68.8465,68.7578,68.7775,137325.0
2017-08-25 09:30:00,70.0,70.12,69.87,69.91,31342.0,68.9943,69.1126,68.8662,68.9056,31342.0
2017-08-25 09:40:00,69.94,69.97,69.82,69.95,19342.0,68.9352,68.9648,68.8169,68.945,19342.0
2017-08-25 09:50:00,69.96,69.99,69.87,69.92,17132.0,68.9549,68.9845,68.8662,68.9155,17132.0
2017-08-25 10:00:00,69.89,70.04,69.86,70.02,22609.0,68.8859,69.0338,68.8563,69.014,22609.0
2017-08-25 10:10:00,70.01,70.08,70.0,70.02,16281.0,69.0042,69.0732,68.9943,69.014,16281.0
2017-08-25 10:20:00,70.02,70.07,69.99,70.03,29445.0,69.014,69.0633,68.9845,69.0239,29445.0
2017-08-25 10:30:00,70.03,70.07,70.01,70.05,22243.0,69.0239,69.0633,69.0042,69.0436,22243.0
2017-08-25 10:40:00,70.06,70.13,70.05,70.11,14900.0,69.0535,69.1225,69.0436,69.1027,14900.0
2017-08-25 10:50:00,70.12,70.13,70.06,70.1,17965.0,69.1126,69.1225,69.0535,69.0929,17965.0
2017-08-25 11:00:00,70.09,70.13,70.09,70.11,23805.0,69.083,69.1225,69.083,69.1027,23805.0
2017-08-25 11:10:00,70.11,70.13,70.1,70.12,17971.0,69.1027,69.1225,69.0929,69.1126,17971.0
2017-08-25 11:20:00,70.11,70.14,70.09,70.14,24884.0,69.1027,69.1323,69.083,69.1323,24884.0
2017-08-25 11:30:00,70.13,70.16,70.12,70.16,21477.0,69.1225,69.152,69.1126,69.152,21477.0
2017-08-25 11:40:00,70.17,70.19,70.15,70.17,19215.0,69.1619,69.1816,69.1422,69.1619,19215.0
2017-08-25 11:50:00,70.15,70.17,70.11,70.12,11316.0,69.1422,69.1619,69.1027,69.1126,11316.0
2017-08-25 12:00:00,70.12,70.24,70.11,70.23,31695.0,69.1126,69.2309,69.1027,69.221,31695.0
2017-08-25 12:10:00,70.24,70.25,70.21,70.23,16301.0,69.2309,69.2407,69.2013,69.221,16301.0
2017-08-25 12:20:00,70.23,70.29,70.22,70.26,14984.0,69.221,69.2802,69.2112,69.2506,14984.0
2017-08-25 12:30:00,70.25,70.35,70.25,70.33,16787.0,69.2407,69.3393,69.2407,69.3196,16787.0
2017-08-25 12:40:00,70.33,70.35,70.28,70.29,12048.0,69.3196,69.3393,69.2703,69.2802,12048.0
2017-08-25 12:50:00,70.29,70.32,70.28,70.31,8861.0,69.2802,69.3097,69.2703,69.2999,8861.0
2017-08-25 13:00:00,70.3,70.31,70.24,70.24,6101.0,69.29,69.2999,69.2309,69.2309,6101.0
2017-08-25 13:10:00,70.24,70.29,70.24,70.29,11663.0,69.2309,69.2802,69.2309,69.2802,11663.0
2017-08-25 13:20:00,70.28,70.29,70.25,70.27,28215.0,69.2703,69.2802,69.2407,69.2605,28215.0
2017-08-25 13:30:00,70.26,70.27,70.25,70.26,12727.0,69.2506,69.2605,69.2407,69.2506,12727.0
2017-08-25 13:40:00,70.25,70.27,70.21,70.21,13125.0,69.2407,69.2605,69.2013,69.2013,13125.0
2017-08-25 13:50:00,70.21,70.23,70.17,70.18,17386.0,69.2013,69.221,69.1619,69.1717,17386.0
2017-08-25 14:00:00,70.18,70.2,70.18,70.19,8760.0,69.1717,69.1915,69.1717,69.1816,8760.0
2017-08-25 14:10:00,70.18,70.23,70.17,70.18,35607.0,69.1717,69.221,69.1619,69.1717,35607.0
2017-08-25 14:20:00,70.19,70.19,70.17,70.19,10652.0,69.1816,69.1816,69.1619,69.1816,10652.0
2017-08-25 14:30:00,70.19,70.2,70.15,70.17,19422.0,69.1816,69.1915,69.1422,69.1619,19422.0
2017-08-25 14:40:00,70.17,70.19,70.14,70.15,12297.0,69.1619,69.1816,69.1323,69.1422,12297.0
2017-08-25 14:50:00,70.15,70.24,70.15,70.2,33290.0,69.1422,69.2309,69.1422,69.1915,33290.0
2017-08-25 15:00:00,70.21,70.24,70.2,70.22,21270.0,69.2013,69.2309,69.1915,69.2112,21270.0
2017-08-25 15:10:00,70.22,70.28,70.21,70.25,39219.0,69.2112,69.2703,69.2013,69.2407,39219.0
2017-08-25 15:20:00,70.25,70.29,70.22,70.22,24556.0,69.2407,69.2802,69.2112,69.2112,24556.0
2017-08-25 15:30:00,70.23,70.23,70.13,70.14,45140.0,69.221,69.221,69.1225,69.1323,45140.0
2017-08-25 15:40:00,70.15,70.18,70.11,70.12,58654.0,69.1422,69.1717,69.1027,69.1126,58654.0
2017-08-25 15:50:00,70.13,70.14,70.04,70.09,152993.0,69.1225,69.1323,69.0338,69.083,152993.0
2017-08-28 09:30:00,70.3,70.44,70.25,70.28,31464.0,69.29,69.428,69.2407,69.2703,31464.0
2017-08-28 09:40:00,70.25,70.31,70.22,70.31,15151.0,69.2407,69.2999,69.2112,69.2999,15151.0
2017-08-28 09:50:00,70.31,70.38,70.25,70.38,21997.0,69.2999,69.3689,69.2407,69.3689,21997.0
2017-08-28 10:00:00,70.36,70.36,70.25,70.26,26889.0,69.3492,69.3492,69.2407,69.2506,26889.0
2017-08-28 10:10:00,70.27,70.27,70.21,70.25,20984.0,69.2605,69.2605,69.2013,69.2407,20984.0
2017-08-28 10:20:00,70.25,70.27,70.17,70.18,25886.0,69.2407,69.2605,69.1619,69.1717,25886.0
2017-08-28 10:30:00,70.19,70.24,70.14,70.16,26461.0,69.1816,69.2309,69.1323,69.152,26461.0
2017-08-28 10:40:00,70.16,70.2,70.12,70.15,19357.0,69.152,69.1915,69.1126,69.1422,19357.0
2017-08-28 10:50:00,70.16,70.19,70.08,70.16,26470.0,69.152,69.1816,69.0732,69.152,26470.0
2017-08-28 11:00:00,70.16,70.17,70.1,70.11,28083.0,69.152,69.1619,69.0929,69.1027,28083.0
2017-08-28 11:10:00,70.11,70.14,70.09,70.09,20918.0,69.1027,69.1323,69.083,69.083,20918.0
2017-08-28 11:20:00,70.08,70.12,70.04,70.06,15640.0,69.0732,69.1126,69.0338,69.0535,15640.0
2017-08-28 11:30:00,70.06,70.09,70.05,70.05,19369.0,69.0535,69.083,69.0436,69.0436,19369.0
2017-08-28 11:40:00,70.04,70.12,70.03,70.11,11311.0,69.0338,69.1126,69.0239,69.1027,11311.0
2017-08-28 11:50:00,70.1,70.14,70.09,70.1,15306.0,69.0929,69.1323,69.083,69.0929,15306.0
2017-08-28 12:00:00,70.1,70.11,70.06,70.06,13501.0,69.0929,69.1027,69.0535,69.0535,13501.0
2017-08-28 12:10:00,70.06,70.07,70.03,70.03,14357.0,69.0535,69.0633,69.0239,69.0239,14357.0
2017-08-28 12:20:00,70.03,70.04,69.99,70.02,22993.0,69.0239,69.0338,68.9845,69.014,22993.0
2017-08-28 12:30:00,70.02,70.03,69.98,69.99,20561.0,69.014,69.0239,68.9746,68.9845,20561.0
2017-08-28 12:40:00,69.99,70.01,69.97,69.99,23826.0,68.9845,69.0042,68.9648,68.9845,23826.0
2017-08-28 12:50:00,69.98,70.02,69.96,70.01,54231.0,68.9746,69.014,68.9549,69.0042,54231.0
2017-08-28 13:00:00,70.02,70.13,70.01,70.08,43387.0,69.014,69.1225,69.0042,69.0732,43387.0
2017-08-28 13:10:00,70.09,70.14,70.08,70.09,29707.0,69.083,69.1323,69.0732,69.083,29707.0
2017-08-28 13:20:00,70.1,70.14,70.09,70.13,22925.0,69.0929,69.1323,69.083,69.1225,22925.0
2017-08-28 13:30:00,70.12,70.12,70.05,70.11,23234.0,69.1126,69.1126,69.0436,69.1027,23234.0
2017-08-28 13:40:00,70.1,70.14,70.1,70.14,9870.0,69.0929,69.1323,69.0929,69.1323,9870.0
2017-08-28 13:50:00,70.14,70.25,70.13,70.21,26210.0,69.1323,69.2407,69.1225,69.2013,26210.0
2017-08-28 14:00:00,70.21,70.24,70.19,70.21,16682.0,69.2013,69.2309,69.1816,69.2013,16682.0
2017-08-28 14:10:00,70.21,70.23,70.17,70.19,24151.0,69.2013,69.221,69.1619,69.1816,24151.0
2017-08-28 14:20:00,70.19,70.29,70.18,70.28,38562.0,69.1816,69.2802,69.1717,69.2703,38562.0
2017-08-28 14:30:00,70.28,70.29,70.23,70.28,17617.0,69.2703,69.2802,69.221,69.2703,17617.0
2017-08-28 14:40:00,70.28,70.31,70.26,70.3,19709.0,69.2703,69.2999,69.2506,69.29,19709.0
2017-08-28 14:50:00,70.29,70.3,70.25,70.25,43373.0,69.2802,69.29,69.2407,69.2407,43373.0
2017-08-28 15:00:00,70.25,70.27,70.19,70.22,25012.0,69.2407,69.2605,69.1816,69.2112,25012.0
2017-08-28 15:10:00,70.22,70.27,70.22,70.25,55399.0,69.2112,69.2605,69.2112,69.2407,55399.0
2017-08-28 15:20:00,70.25,70.26,70.2,70.23,34283.0,69.2407,69.2506,69.1915,69.221,34283.0
2017-08-28 15:30:00,70.23,70.28,70.21,70.28,36778.0,69.221,69.2703,69.2013,69.2703,36778.0
2017-08-28 15:40:00,70.27,70.31,70.24,70.25,74814.0,69.2605,69.2999,69.2309,69.2407,74814.0
2017-08-28 15:50:00,70.25,70.38,70.24,70.29,355839.0,69.2407,69.3689,69.2309,69.2802,355839.0
2017-08-29 09:30:00,70.2,70.54,70.2,70.31,63093.0,69.1915,69.5266,69.1915,69.2999,63093.0
2017-08-29 09:40:00,70.32,70.41,70.27,70.36,40222.0,69.3097,69.3984,69.2605,69.3492,40222.0
2017-08-29 09:50:00,70.37,70.53,70.37,70.53,21214.0,69.359,69.5167,69.359,69.5167,21214.0
2017-08-29 10:00:00,70.55,70.58,70.46,70.55,12954.0,69.5364,69.566,69.4477,69.5364,12954.0
2017-08-29 10:10:00,70.53,70.53,70.32,70.34,31624.0,69.5167,69.5167,69.3097,69.3294,31624.0
2017-08-29 10:20:00,70.35,70.35,70.22,70.26,28211.0,69.3393,69.3393,69.2112,69.2506,28211.0
2017-08-29 10:30:00,70.26,70.28,70.16,70.16,12195.0,69.2506,69.2703,69.152,69.152,12195.0
2017-08-29 10:40:00,70.16,70.25,70.15,70.21,24364.0,69.152,69.2407,69.1422,69.2013,24364.0
2017-08-29 10:50:00,70.2,70.35,70.2,70.35,12676.0,69.1915,69.3393,69.1915,69.3393,12676.0
2017-08-29 11:00:00,70.36,70.41,70.27,70.27,12974.0,69.3492,69.3984,69.2605,69.2605,12974.0
2017-08-29 11:10:00,70.25,70.31,70.24,70.27,14115.0,69.2407,69.2999,69.2309,69.2605,14115.0
2017-08-29 11:20:00,70.28,70.31,70.23,70.25,13360.0,69.2703,69.2999,69.221,69.2407,13360.0
2017-08-29 11:30:00,70.25,70.26,70.19,70.2,13496.0,69.2407,69.2506,69.1816,69.1915,13496.0
2017-08-29 11:40:00,70.2,70.22,70.17,70.17,13404.0,69.1915,69.2112,69.1619,69.1619,13404.0
2017-08-29 11:50:00,70.17,70.22,70.16,70.21,13622.0,69.1619,69.2112,69.152,69.2013,13622.0
2017-08-29 12:00:00,70.21,70.23,70.16,70.19,29447.0,69.2013,69.221,69.152,69.1816,29447.0
2017-08-29 12:10:00,70.2,70.22,70.16,70.2,19515.0,69.1915,69.2112,69.152,69.1915,19515.0
2017-08-29 12:20:00,70.19,70.25,70.17,70.25,10456.0,69.1816,69.2407,69.1619,69.2407,10456.0
2017-08-29 12:30:00,70.26,70.3,70.25,70.27,9802.0,69.2506,69.29,69.2407,69.2605,9802.0
2017-08-29 12:40:00,70.28,70.31,70.24,70.31,9967.0,69.2703,69.2999,69.2309,69.2999,9967.0
2017-08-29 12:50:00,70.31,70.32,70.23,70.25,12370.0,69.2999,69.3097,69.221,69.2407,12370.0
2017-08-29 13:00:00,70.25,70.26,70.23,70.25,8500.0,69.2407,69.2506,69.221,69.2407,8500.0
2017-08-29 13:10:00,70.25,70.27,70.15,70.15,21032.0,69.2407,69.2605,69.1422,69.1422,21032.0
2017-08-29 13:20:00,70.15,70.24,70.15,70.24,6130.0,69.1422,69.2309,69.1422,69.2309,6130.0
2017-08-29 13:30:00,70.24,70.3,70.22,70.25,13840.0,69.2309,69.29,69.2112,69.2407,13840.0
2017-08-29 13:40:00,70.25,70.27,70.24,70.25,5128.0,69.2407,69.2605,69.2309,69.2407,5128.0
2017-08-29 13:50:00,70.24,70.24,70.2,70.21,4307.0,69.2309,69.2309,69.1915,69.2013,4307.0
2017-08-29 14:00:00,70.21,70.24,70.16,70.17,7217.0,69.2013,69.2309,69.152,69.1619,7217.0
2017-08-29 14:10:00,70.18,70.23,70.18,70.19,8312.0,69.1717,69.221,69.1717,69.1816,8312.0
2017-08-29 14:20:00,70.18,70.21,70.18,70.19,11413.0,69.1717,69.2013,69.1717,69.1816,11413.0
2017-08-29 14:30:00,70.2,70.23,70.17,70.2,12291.0,69.1915,69.221,69.1619,69.1915,12291.0
2017-08-29 14:40:00,70.21,70.26,70.21,70.25,10160.0,69.2013,69.2506,69.2013,69.2407,10160.0
2017-08-29 14:50:00,70.26,70.26,70.22,70.25,14360.0,69.2506,69.2506,69.2112,69.2407,14360.0
2017-08-29 15:00:00,70.25,70.3,70.23,70.3,66004.0,69.2407,69.29,69.221,69.29,66004.0
2017-08-29 15:10:00,70.3,70.32,70.26,70.29,19617.0,69.29,69.3097,69.2506,69.2802,19617.0
2017-08-29 15:20:00,70.3,70.35,70.28,70.28,19433.0,69.29,69.3393,69.2703,69.2703,19433.0
2017-08-29 15:30:00,70.29,70.36,70.26,70.29,36488.0,69.2802,69.3492,69.2506,69.2802,36488.0
2017-08-29 15:40:00,70.28,70.29,70.22,70.22,33729.0,69.2703,69.2802,69.2112,69.2112,33729.0
2017-08-29 15:50:00,70.22,70.27,70.19,70.25,86272.0,69.2112,69.2605,69.1816,69.2407,86272.0
2017-08-30 09:30:00,70.19,70.33,70.1,70.17,41136.0,69.1816,69.3196,69.0929,69.1619,41136.0
2017-08-30 09:40:00,70.15,70.17,70.04,70.12,17037.0,69.1422,69.1619,69.0338,69.1126,17037.0
2017-08-30 09:50:00,70.12,70.2,70.07,70.18,55344.0,69.1126,69.1915,69.0633,69.1717,55344.0
2017-08-30 10:00:00,70.2,70.31,70.17,70.28,32550.0,69.1915,69.2999,69.1619,69.2703,32550.0
2017-08-30 10:10:00,70.28,70.29,70.2,70.21,34245.0,69.2703,69.2802,69.1915,69.2013,34245.0
2017-08-30 10:20:00,70.22,70.26,70.17,70.23,15145.0,69.2112,69.2506,69.1619,69.221,15145.0
2017-08-30 10:30:00,70.22,70.22,70.18,70.2,6488.0,69.2112,69.2112,69.1717,69.1915,6488.0
2017-08-30 10:40:00,70.2,70.23,70.17,70.21,7161.0,69.1915,69.221,69.1619,69.2013,7161.0
2017-08-30 10:50:00,70.22,70.26,70.19,70.19,14502.0,69.2112,69.2506,69.1816,69.1816,14502.0
2017-08-30 11:00:00,70.2,70.32,70.17,70.25,24545.0,69.1915,69.3097,69.1619,69.2407,24545.0
2017-08-30 11:10:00,70.26,70.31,70.24,70.26,18990.0,69.2506,69.2999,69.2309,69.2506,18990.0
2017-08-30 11:20:00,70.25,70.25,70.15,70.16,27505.0,69.2407,69.2407,69.1422,69.152,27505.0
2017-08-30 11:30:00,70.17,70.21,70.16,70.19,15613.0,69.1619,69.2013,69.152,69.1816,15613.0
2017-08-30 11:40:00,70.2,70.23,70.17,70.17,12847.0,69.1915,69.221,69.1619,69.1619,12847.0
2017-08-30 11:50:00,70.17,70.18,70.13,70.16,10134.0,69.1619,69.1717,69.1225,69.152,10134.0
2017-08-30 12:00:00,70.16,70.18,70.16,70.18,4859.0,69.152,69.1717,69.152,69.1717,4859.0
2017-08-30 12:10:00,70.18,70.19,70.14,70.18,20484.0,69.1717,69.1816,69.1323,69.1717,20484.0
2017-08-30 12:20:00,70.17,70.19,70.16,70.17,13223.0,69.1619,69.1816,69.152,69.1619,13223.0
2017-08-30 12:30:00,70.17,70.17,70.14,70.15,8015.0,69.1619,69.1619,69.1323,69.1422,8015.0
2017-08-30 12:40:00,70.15,70.15,70.13,70.14,4487.0,69.1422,69.1422,69.1225,69.1323,4487.0
2017-08-30 12:50:00,70.13,70.14,70.09,70.11,11028.0,69.1225,69.1323,69.083,69.1027,11028.0
2017-08-30 13:00:00,70.1,70.13,70.08,70.09,9542.0,69.0929,69.1225,69.0732,69.083,9542.0
2017-08-30 13:10:00,70.09,70.1,70.09,70.1,4520.0,69.083,69.0929,69.083,69.0929,4520.0
2017-08-30 13:20:00,70.1,70.15,70.09,70.15,8919.0,69.0929,69.1422,69.083,69.1422,8919.0
2017-08-30 13:30:00,70.15,70.15,70.1,70.11,12063.0,69.1422,69.1422,69.0929,69.1027,12063.0
2017-08-30 13:40:00,70.11,70.14,70.1,70.11,5605.0,69.1027,69.1323,69.0929,69.1027,5605.0
2017-08-30 13:50:00,70.11,70.2,70.1,70.2,9250.0,69.1027,69.1915,69.0929,69.1915,9250.0
2017-08-30 14:00:00,70.19,70.21,70.16,70.18,10670.0,69.1816,69.2013,69.152,69.1717,10670.0
2017-08-30 14:10:00,70.18,70.2,70.16,70.17,23084.0,69.1717,69.1915,69.152,69.1619,23084.0
2017-08-30 14:20:00,70.17,70.17,70.11,70.12,8413.0,69.1619,69.1619,69.1027,69.1126,8413.0
2017-08-30 14:30:00,70.12,70.18,70.12,70.15,4697.0,69.1126,69.1717,69.1126,69.1422,4697.0
2017-08-30 14:40:00,70.16,70.17,70.14,70.16,7369.0,69.152,69.1619,69.1323,69.152,7369.0
2017-08-30 14:50:00,70.17,70.18,70.14,70.15,20902.0,69.1619,69.1717,69.1323,69.1422,20902.0
2017-08-30 15:00:00,70.15,70.15,70.09,70.09,10598.0,69.1422,69.1422,69.083,69.083,10598.0
2017-08-30 15:10:00,70.09,70.11,70.07,70.08,62270.0,69.083,69.1027,69.0633,69.0732,62270.0
2017-08-30 15:20:00,70.09,70.1,70.06,70.09,107888.0,69.083,69.0929,69.0535,69.083,107888.0
2017-08-30 15:30:00,70.09,70.13,70.08,70.09,35149.0,69.083,69.1225,69.0732,69.083,35149.0
2017-08-30 15:40:00,70.09,70.13,70.07,70.11,75344.0,69.083,69.1225,69.0633,69.1027,75344.0
2017-08-30 15:50:00,70.12,70.13,70.08,70.12,105455.0,69.1126,69.1225,69.0732,69.1126,105455.0
2017-08-31 09:30:00,70.2,70.28,70.01,70.23,40903.0,69.1915,69.2703,69.0042,69.221,40903.0
2017-08-31 09:40:00,70.25,70.27,70.08,70.13,18768.0,69.2407,69.2605,69.0732,69.1225,18768.0
2017-08-31 09:50:00,70.13,70.14,70.03,70.1,21924.0,69.1225,69.1323,69.0239,69.0929,21924.0
2017-08-31 10:00:00,70.12,70.23,70.12,70.23,21490.0,69.1126,69.221,69.1126,69.221,21490.0
2017-08-31 10:10:00,70.24,70.29,70.22,70.25,18734.0,69.2309,69.2802,69.2112,69.2407,18734.0
2017-08-31 10:20:00,70.26,70.3,70.22,70.23,17628.0,69.2506,69.29,69.2112,69.221,17628.0
2017-08-31 10:30:00,70.23,70.3,70.23,70.27,25624.0,69.221,69.29,69.221,69.2605,25624.0
2017-08-31 10:40:00,70.27,70.3,70.25,70.29,17409.0,69.2605,69.29,69.2407,69.2802,17409.0
2017-08-31 10:50:00,70.29,70.33,70.28,70.3,25460.0,69.2802,69.3196,69.2703,69.29,25460.0
2017-08-31 11:00:00,70.3,70.3,70.24,70.25,25602.0,69.29,69.29,69.2309,69.2407,25602.0
2017-08-31 11:10:00,70.25,70.35,70.24,70.35,21919.0,69.2407,69.3393,69.2309,69.3393,21919.0
2017-08-31 11:20:00,70.34,70.36,70.24,70.24,21218.0,69.3294,69.3492,69.2309,69.2309,21218.0
2017-08-31 11:30:00,70.24,70.24,70.18,70.24,19151.0,69.2309,69.2309,69.1717,69.2309,19151.0
2017-08-31 11:40:00,70.25,70.25,70.21,70.21,12767.0,69.2407,69.2407,69.2013,69.2013,12767.0
2017-08-31 11:50:00,70.21,70.22,70.17,70.18,11423.0,69.2013,69.2112,69.1619,69.1717,11423.0
2017-08-31 12:00:00,70.18,70.26,70.18,70.25,26367.0,69.1717,69.2506,69.1717,69.2407,26367.0
2017-08-31 12:10:00,70.25,70.25,70.18,70.19,13421.0,69.2407,69.2407,69.1717,69.1816,13421.0
2017-08-31 12:20:00,70.19,70.21,70.18,70.21,18451.0,69.1816,69.2013,69.1717,69.2013,18451.0
2017-08-31 12:30:00,70.2,70.24,70.19,70.24,10220.0,69.1915,69.2309,69.1816,69.2309,10220.0
2017-08-31 12:40:00,70.24,70.24,70.21,70.21,17279.0,69.2309,69.2309,69.2013,69.2013,17279.0
2017-08-31 12:50:00,70.21,70.25,70.2,70.25,14515.0,69.2013,69.2407,69.1915,69.2407,14515.0
2017-08-31 13:00:00,70.25,70.26,70.23,70.25,12071.0,69.2407,69.2506,69.221,69.2407,12071.0
2017-08-31 13:10:00,70.25,70.25,70.23,70.25,14744.0,69.2407,69.2407,69.221,69.2407,14744.0
2017-08-31 13:20:00,70.25,70.26,70.21,70.24,29586.0,69.2407,69.2506,69.2013,69.2309,29586.0
2017-08-31 13:30:00,70.24,70.25,70.22,70.22,13830.0,69.2309,69.2407,69.2112,69.2112,13830.0
2017-08-31 13:40:00,70.23,70.24,70.21,70.21,13926.0,69.221,69.2309,69.2013,69.2013,13926.0
2017-08-31 13:50:00,70.21,70.25,70.2,70.24,22493.0,69.2013,69.2407,69.1915,69.2309,22493.0
2017-08-31 14:00:00,70.24,70.28,70.24,70.27,25198.0,69.2309,69.2703,69.2309,69.2605,25198.0
2017-08-31 14:10:00,70.28,70.3,70.27,70.28,33089.0,69.2703,69.29,69.2605,69.2703,33089.0
2017-08-31 14:20:00,70.28,70.29,70.26,70.27,14262.0,69.2703,69.2802,69.2506,69.2605,14262.0
2017-08-31 14:30:00,70.27,70.3,70.26,70.29,29659.0,69.2605,69.29,69.2506,69.2802,29659.0
2017-08-31 14:40:00,70.29,70.31,70.28,70.29,26385.0,69.2802,69.2999,69.2703,69.2802,26385.0
2017-08-31 14:50:00,70.29,70.38,70.29,70.37,26651.0,69.2802,69.3689,69.2802,69.359,26651.0
2017-08-31 15:00:00,70.37,70.37,70.25,70.26,25991.0,69.359,69.359,69.2407,69.2506,25991.0
2017-08-31 15:10:00,70.25,70.3,70.24,70.29,21683.0,69.2407,69.29,69.2309,69.2802,21683.0
2017-08-31 15:20:00,70.3,70.33,70.27,70.28,38668.0,69.29,69.3196,69.2605,69.2703,38668.0
2017-08-31 15:30:00,70.29,70.33,70.28,70.33,86350.0,69.2802,69.3196,69.2703,69.3196,86350.0
2017-08-31 15:40:00,70.33,70.39,70.3,70.34,186930.0,69.3196,69.3787,69.29,69.3294,186930.0
2017-08-31 15:50:00,70.34,70.42,70.32,70.35,347918.0,69.3294,69.4083,69.3097,69.3393,347918.0
2017-09-01 09:30:00,70.46,70.54,70.17,70.2,40395.0,69.4477,69.5266,69.1619,69.1915,40395.0
2017-09-01 09:40:00,70.22,70.34,70.17,70.22,49380.0,69.2112,69.3294,69.1619,69.2112,49380.0
2017-09-01 09:50:00,70.21,70.22,70.1,70.12,38552.0,69.2013,69.2112,69.0929,69.1126,38552.0
2017-09-01 10:00:00,70.1,70.11,69.82,69.84,47349.0,69.0929,69.1027,68.8169,68.8366,47349.0
2017-09-01 10:10:00,69.85,69.88,69.71,69.73,35488.0,68.8465,68.8761,68.7085,68.7282,35488.0
2017-09-01 10:20:00,69.73,69.88,69.73,69.84,47664.0,68.7282,68.8761,68.7282,68.8366,47664.0
2017-09-01 10:30:00,69.86,70.01,69.81,69.95,57377.0,68.8563,69.0042,68.8071,68.945,57377.0
2017-09-01 10:40:00,69.95,69.97,69.88,69.89,23735.0,68.945,68.9648,68.8761,68.8859,23735.0
2017-09-01 10:50:00,69.9,69.95,69.89,69.92,19446.0,68.8958,68.945,68.8859,68.9155,19446.0
2017-09-01 11:00:00,69.91,69.94,69.85,69.93,30359.0,68.9056,68.9352,68.8465,68.9253,30359.0
2017-09-01 11:10:00,69.94,69.94,69.86,69.87,22060.0,68.9352,68.9352,68.8563,68.8662,22060.0
2017-09-01 11:20:00,69.88,69.9,69.77,69.83,155755.0,68.8761,68.8958,68.7676,68.8268,155755.0
2017-09-01 11:30:00,69.83,69.83,69.79,69.82,44366.0,68.8268,68.8268,68.7873,68.8169,44366.0
2017-09-01 11:40:00,69.81,69.89,69.8,69.86,11242.0,68.8071,68.8859,68.7972,68.8563,11242.0
2017-09-01 11:50:00,69.88,69.88,69.76,69.79,10677.0,68.8761,68.8761,68.7578,68.7873,10677.0
2017-09-01 12:00:00,69.79,69.87,69.79,69.86,8577.0,68.7873,68.8662,68.7873,68.8563,8577.0
2017-09-01 12:10:00,69.86,69.89,69.82,69.87,8605.0,68.8563,68.8859,68.8169,68.8662,8605.0
2017-09-01 12:20:00,69.87,69.94,69.85,69.93,10832.0,68.8662,68.9352,68.8465,68.9253,10832.0
2017-09-01 12:30:00,69.93,69.93,69.88,69.92,11314.0,68.9253,68.9253,68.8761,68.9155,11314.0
2017-09-01 12:40:00,69.92,69.93,69.86,69.91,13900.0,68.9155,68.9253,68.8563,68.9056,13900.0
2017-09-01 12:50:00,69.91,69.94,69.88,69.94,11344.0,68.9056,68.9352,68.8761,68.9352,11344.0
2017-09-01 13:00:00,69.94,69.95,69.89,69.91,6698.0,68.9352,68.945,68.8859,68.9056,6698.0
2017-09-01 13:10:00,69.91,69.91,69.89,69.91,12204.0,68.9056,68.9056,68.8859,68.9056,12204.0
2017-09-01 13:20:00,69.91,69.93,69.88,69.88,7927.0,68.9056,68.9253,68.8761,68.8761,7927.0
2017-09-01 13:30:00,69.88,69.88,69.84,69.84,11734.0,68.8761,68.8761,68.8366,68.8366,11734.0
2017-09-01 13:40:00,69.84,69.85,69.82,69.85,6962.0,68.8366,68.8465,68.8169,68.8465,6962.0
2017-09-01 13:50:00,69.85,69.91,69.84,69.87,12791.0,68.8465,68.9056,68.8366,68.8662,12791.0
2017-09-01 14:00:00,69.87,69.9,69.86,69.89,43703.0,68.8662,68.8958,68.8563,68.8859,43703.0
2017-09-01 14:10:00,69.89,70.0,69.89,70.0,29782.0,68.8859,68.9943,68.8859,68.9943,29782.0
2017-09-01 14:20:00,70.0,70.0,69.91,69.92,18144.0,68.9943,68.9943,68.9056,68.9155,18144.0
2017-09-01 14:30:00,69.93,69.94,69.92,69.92,20626.0,68.9253,68.9352,68.9155,68.9155,20626.0
2017-09-01 14:40:00,69.92,69.95,69.91,69.92,12461.0,68.9155,68.945,68.9056,68.9155,12461.0
2017-09-01 14:50:00,69.92,69.94,69.91,69.92,18399.0,68.9155,68.9352,68.9056,68.9155,18399.0
2017-09-01 15:00:00,69.92,69.95,69.92,69.93,19879.0,68.9155,68.945,68.9155,68.9253,19879.0
2017-09-01 15:10:00,69.93,69.94,69.88,69.9,17210.0,68.9253,68.9352,68.8761,68.8958,17210.0
2017-09-01 15:20:00,69.9,69.91,69.87,69.9,22502.0,68.8958,68.9056,68.8662,68.8958,22502.0
2017-09-01 15:30:00,69.9,69.91,69.89,69.89,19228.0,68.8958,68.9056,68.8859,68.8859,19228.0
2017-09-01 15:40:00,69.89,69.9,69.84,69.87,35889.0,68.8859,68.8958,68.8366,68.8662,35889.0
2017-09-01 15:50:00,69.87,69.92,69.85,69.87,181581.0,68.8662,68.9155,68.8465,68.8662,181581.0
2017-09-05 09:30:00,69.94,70.12,69.78,69.85,90323.0,68.9352,69.1126,68.7775,68.8465,90323.0
2017-09-05 09:40:00,69.85,69.94,69.83,69.88,47078.0,68.8465,68.9352,68.8268,68.8761,47078.0
2017-09-05 09:50:00,69.89,69.9,69.67,69.69,34972.0,68.8859,68.8958,68.6691,68.6888,34972.0
2017-09-05 10:00:00,69.69,69.71,69.59,69.62,68255.0,68.6888,68.7085,68.5902,68.6198,68255.0
2017-09-05 10:10:00,69.62,69.79,69.6,69.74,68897.0,68.6198,68.7873,68.6001,68.7381,68897.0
2017-09-05 10:20:00,69.74,69.76,69.66,69.7,98641.0,68.7381,68.7578,68.6592,68.6986,98641.0
2017-09-05 10:30:00,69.69,69.69,69.55,69.57,62432.0,68.6888,68.6888,68.5508,68.5705,62432.0
2017-09-05 10:40:00,69.58,69.75,69.56,69.73,91327.0,68.5804,68.7479,68.5607,68.7282,91327.0
2017-09-05 10:50:00,69.73,69.73,69.61,69.63,28202.0,68.7282,68.7282,68.6099,68.6296,28202.0
2017-09-05 11:00:00,69.62,69.65,69.58,69.61,41125.0,68.6198,68.6494,68.5804,68.6099,41125.0
2017-09-05 11:10:00,69.61,69.65,69.6,69.62,31397.0,68.6099,68.6494,68.6001,68.6198,31397.0
2017-09-05 11:20:00,69.62,69.62,69.58,69.6,26094.0,68.6198,68.6198,68.5804,68.6001,26094.0
2017-09-05 11:30:00,69.59,69.61,69.55,69.59,38752.0,68.5902,68.6099,68.5508,68.5902,38752.0
2017-09-05 11:40:00,69.59,69.63,69.59,69.62,29554.0,68.5902,68.6296,68.5902,68.6198,29554.0
2017-09-05 11:50:00,69.61,69.64,69.59,69.63,31202.0,68.6099,68.6395,68.5902,68.6296,31202.0
2017-09-05 12:00:00,69.63,69.65,69.59,69.63,143379.0,68.6296,68.6494,68.5902,68.6296,143379.0
2017-09-05 12:10:00,69.62,69.81,69.58,69.79,96411.0,68.6198,68.8071,68.5804,68.7873,96411.0
2017-09-05 12:20:00,69.8,69.84,69.71,69.82,86269.0,68.7972,68.8366,68.7085,68.8169,86269.0
2017-09-05 12:30:00,69.83,69.88,69.69,69.86,256040.0,68.8268,68.8761,68.6888,68.8563,256040.0
2017-09-05 12:40:00,69.87,69.87,69.78,69.79,58965.0,68.8662,68.8662,68.7775,68.7873,58965.0
2017-09-05 12:50:00,69.8,69.89,69.73,69.83,173354.0,68.7972,68.8859,68.7282,68.8268,173354.0
2017-09-05 13:00:00,69.82,69.84,69.77,69.81,70647.0,68.8169,68.8366,68.7676,68.8071,70647.0
2017-09-05 13:10:00,69.82,69.83,69.77,69.81,31208.0,68.8169,68.8268,68.7676,68.8071,31208.0
2017-09-05 13:20:00,69.81,69.86,69.78,69.78,27120.0,68.8071,68.8563,68.7775,68.7775,27120.0
2017-09-05 13:30:00,69.79,69.79,69.7,69.71,44459.0,68.7873,68.7873,68.6986,68.7085,44459.0
2017-09-05 13:40:00,69.72,69.72,69.65,69.66,15903.0,68.7184,68.7184,68.6494,68.6592,15903.0
2017-09-05 13:50:00,69.66,69.75,69.65,69.67,21185.0,68.6592,68.7479,68.6494,68.6691,21185.0
2017-09-05 14:00:00,69.67,69.76,69.66,69.7,63122.0,68.6691,68.7578,68.6592,68.6986,63122.0
2017-09-05 14:10:00,69.7,69.79,69.69,69.76,73699.0,68.6986,68.7873,68.6888,68.7578,73699.0
2017-09-05 14:20:00,69.77,69.79,69.74,69.77,87882.0,68.7676,68.7873,68.7381,68.7676,87882.0
2017-09-05 14:30:00,69.78,69.83,69.77,69.8,48864.0,68.7775,68.8268,68.7676,68.7972,48864.0
2017-09-05 14:40:00,69.79,69.8,69.69,69.72,29712.0,68.7873,68.7972,68.6888,68.7184,29712.0
2017-09-05 14:50:00,69.73,69.76,69.7,69.76,20518.0,68.7282,68.7578,68.6986,68.7578,20518.0
2017-09-05 15:00:00,69.76,69.78,69.68,69.7,56958.0,68.7578,68.7775,68.6789,68.6986,56958.0
2017-09-05 15:10:00,69.7,69.82,69.7,69.81,59184.0,68.6986,68.8169,68.6986,68.8071,59184.0
2017-09-05 15:20:00,69.81,69.83,69.78,69.81,70705.0,68.8071,68.8268,68.7775,68.8071,70705.0
2017-09-05 15:30:00,69.82,69.91,69.81,69.91,67969.0,68.8169,68.9056,68.8071,68.9056,67969.0
2017-09-05 15:40:00,69.9,69.95,69.87,69.88,101912.0,68.8958,68.945,68.8662,68.8761,101912.0
2017-09-05 15:50:00,69.89,69.95,69.83,69.84,368395.0,68.8859,68.945,68.8268,68.8366,368395.0
2017-09-06 09:30:00,70.08,70.09,69.69,69.85,59501.0,69.0732,69.083,68.6888,68.8465,59501.0
2017-09-06 09:40:00,69.8,69.89,69.73,69.87,22643.0,68.7972,68.8859,68.7282,68.8662,22643.0
2017-09-06 09:50:00,69.87,69.88,69.76,69.81,36724.0,68.8662,68.8761,68.7578,68.8071,36724.0
2017-09-06 10:00:00,69.83,69.89,69.79,69.85,37641.0,68.8268,68.8859,68.7873,68.8465,37641.0
2017-09-06 10:10:00,69.85,69.96,69.8,69.87,36471.0,68.8465,68.9549,68.7972,68.8662,36471.0
2017-09-06 10:20:00,69.87,69.9,69.82,69.83,49251.0,68.8662,68.8958,68.8169,68.8268,49251.0
2017-09-06 10:30:00,69.83,69.92,69.81,69.91,42418.0,68.8268,68.9155,68.8071,68.9056,42418.0
2017-09-06 10:40:00,69.91,69.99,69.86,69.95,89587.0,68.9056,68.9845,68.8563,68.945,89587.0
2017-09-06 10:50:00,69.96,70.01,69.93,69.98,68335.0,68.9549,69.0042,68.9253,68.9746,68335.0
2017-09-06 11:00:00,69.98,70.03,69.95,69.98,60785.0,68.9746,69.0239,68.945,68.9746,60785.0
2017-09-06 11:10:00,69.99,70.01,69.89,69.9,66478.0,68.9845,69.0042,68.8859,68.8958,66478.0
2017-09-06 11:20:00,69.91,69.95,69.89,69.93,47490.0,68.9056,68.945,68.8859,68.9253,47490.0
2017-09-06 11:30:00,69.93,70.01,69.93,69.94,20118.0,68.9253,69.0042,68.9253,68.9352,20118.0
2017-09-06 11:40:00,69.93,69.93,69.83,69.84,20368.0,68.9253,68.9253,68.8268,68.8366,20368.0
2017-09-06 11:50:00,69.85,69.88,69.79,69.86,12385.0,68.8465,68.8761,68.7873,68.8563,12385.0
2017-09-06 12:00:00,69.87,69.87,69.78,69.8,13388.0,68.8662,68.8662,68.7775,68.7972,13388.0
2017-09-06 12:10:00,69.8,69.84,69.78,69.8,8959.0,68.7972,68.8366,68.7775,68.7972,8959.0
2017-09-06 12:20:00,69.78,69.85,69.78,69.84,16351.0,68.7775,68.8465,68.7775,68.8366,16351.0
2017-09-06 12:30:00,69.84,69.89,69.81,69.89,14475.0,68.8366,68.8859,68.8071,68.8859,14475.0
2017-09-06 12:40:00,69.88,69.91,69.87,69.88,13228.0,68.8761,68.9056,68.8662,68.8761,13228.0
2017-09-06 12:50:00,69.89,69.91,69.81,69.84,26745.0,68.8859,68.9056,68.8071,68.8366,26745.0
2017-09-06 13:00:00,69.84,69.86,69.78,69.8,17343.0,68.8366,68.8563,68.7775,68.7972,17343.0
2017-09-06 13:10:00,69.8,69.8,69.69,69.72,19431.0,68.7972,68.7972,68.6888,68.7184,19431.0
2017-09-06 13:20:00,69.72,69.75,69.64,69.66,18369.0,68.7184,68.7479,68.6395,68.6592,18369.0
2017-09-06 13:30:00,69.67,69.72,69.67,69.7,16523.0,68.6691,68.7184,68.6691,68.6986,16523.0
2017-09-06 13:40:00,69.7,69.7,69.66,69.7,33333.0,68.6986,68.6986,68.6592,68.6986,33333.0
2017-09-06 13:50:00,69.7,69.72,69.65,69.66,25563.0,68.6986,68.7184,68.6494,68.6592,25563.0
2017-09-06 14:00:00,69.66,69.69,69.61,69.69,38108.0,68.6592,68.6888,68.6099,68.6888,38108.0
2017-09-06 14:10:00,69.68,69.69,69.62,69.63,18608.0,68.6789,68.6888,68.6198,68.6296,18608.0
2017-09-06 14:20:00,69.63,69.66,69.61,69.63,29506.0,68.6296,68.6592,68.6099,68.6296,29506.0
2017-09-06 14:30:00,69.63,69.65,69.6,69.63,16390.0,68.6296,68.6494,68.6001,68.6296,16390.0
2017-09-06 14:40:00,69.62,69.69,69.61,69.69,17613.0,68.6198,68.6888,68.6099,68.6888,17613.0
2017-09-06 14:50:00,69.7,69.74,69.65,69.74,18066.0,68.6986,68.7381,68.6494,68.7381,18066.0
2017-09-06 15:00:00,69.73,69.74,69.68,69.73,23170.0,68.7282,68.7381,68.6789,68.7282,23170.0
2017-09-06 15:10:00,69.73,69.77,69.71,69.77,23350.0,68.7282,68.7676,68.7085,68.7676,23350.0
2017-09-06 15:20:00,69.77,69.77,69.72,69.76,37203.0,68.7676,68.7676,68.7184,68.7578,37203.0
2017-09-06 15:30:00,69.76,69.78,69.68,69.69,47388.0,68.7578,68.7775,68.6789,68.6888,47388.0
2017-09-06 15:40:00,69.68,69.74,69.68,69.71,58488.0,68.6789,68.7381,68.6789,68.7085,58488.0
2017-09-06 15:50:00,69.71,69.75,69.67,69.7,182611.0,68.7085,68.7479,68.6691,68.6986,182611.0
2017-09-07 09:30:00,69.89,69.98,69.74,69.8,43197.0,68.8859,68.9746,68.7381,68.7972,43197.0
2017-09-07 09:40:00,69.78,69.9,69.77,69.84,24093.0,68.7775,68.8958,68.7676,68.8366,24093.0
2017-09-07 09:50:00,69.85,70.08,69.85,70.06,28326.0,68.8465,69.0732,68.8465,69.0535,28326.0
2017-09-07 10:00:00,70.06,70.06,69.93,70.06,59653.0,69.0535,69.0535,68.9253,69.0535,59653.0
2017-09-07 10:10:00,70.08,70.36,70.06,70.34,34176.0,69.0732,69.3492,69.0535,69.3294,34176.0
2017-09-07 10:20:00,70.34,70.34,70.26,70.31,42339.0,69.3294,69.3294,69.2506,69.2999,42339.0
2017-09-07 10:30:00,70.31,70.34,70.2,70.2,51795.0,69.2999,69.3294,69.1915,69.1915,51795.0
2017-09-07 10:40:00,70.22,70.29,70.21,70.28,25013.0,69.2112,69.2802,69.2013,69.2703,25013.0
2017-09-07 10:50:00,70.28,70.35,70.28,70.3,17504.0,69.2703,69.3393,69.2703,69.29,17504.0
2017-09-07 11:00:00,70.29,70.31,70.18,70.2,15731.0,69.2802,69.2999,69.1717,69.1915,15731.0
2017-09-07 11:10:00,70.2,70.27,70.17,70.24,19925.0,69.1915,69.2605,69.1619,69.2309,19925.0
2017-09-07 11:20:00,70.23,70.31,70.22,70.3,19241.0,69.221,69.2999,69.2112,69.29,19241.0
2017-09-07 11:30:00,70.3,70.35,70.26,70.34,21429.0,69.29,69.3393,69.2506,69.3294,21429.0
2017-09-07 11:40:00,70.34,70.35,70.3,70.31,13777.0,69.3294,69.3393,69.29,69.2999,13777.0
2017-09-07 11:50:00,70.31,70.32,70.23,70.25,16712.0,69.2999,69.3097,69.221,69.2407,16712.0
2017-09-07 12:00:00,70.23,70.28,70.21,70.28,17011.0,69.221,69.2703,69.2013,69.2703,17011.0
2017-09-07 12:10:00,70.28,70.31,70.2,70.23,52657.0,69.2703,69.2999,69.1915,69.221,52657.0
2017-09-07 12:20:00,70.22,70.22,70.09,70.11,16488.0,69.2112,69.2112,69.083,69.1027,16488.0
2017-09-07 12:30:00,70.12,70.18,70.1,70.18,9850.0,69.1126,69.1717,69.0929,69.1717,9850.0
2017-09-07 12:40:00,70.18,70.2,70.16,70.18,13621.0,69.1717,69.1915,69.152,69.1717,13621.0
2017-09-07 12:50:00,70.19,70.24,70.16,70.22,14986.0,69.1816,69.2309,69.152,69.2112,14986.0
2017-09-07 13:00:00,70.22,70.22,70.17,70.2,15211.0,69.2112,69.2112,69.1619,69.1915,15211.0
2017-09-07 13:10:00,70.2,70.22,70.18,70.18,14004.0,69.1915,69.2112,69.1717,69.1717,14004.0
2017-09-07 13:20:00,70.19,70.24,70.16,70.24,15423.0,69.1816,69.2309,69.152,69.2309,15423.0
2017-09-07 13:30:00,70.25,70.26,70.2,70.24,14640.0,69.2407,69.2506,69.1915,69.2309,14640.0
2017-09-07 13:40:00,70.25,70.3,70.23,70.26,18187.0,69.2407,69.29,69.221,69.2506,18187.0
2017-09-07 13:50:00,70.25,70.27,70.23,70.24,10956.0,69.2407,69.2605,69.221,69.2309,10956.0
2017-09-07 14:00:00,70.24,70.29,70.22,70.28,24640.0,69.2309,69.2802,69.2112,69.2703,24640.0
2017-09-07 14:10:00,70.28,70.29,70.25,70.28,49534.0,69.2703,69.2802,69.2407,69.2703,49534.0
2017-09-07 14:20:00,70.28,70.28,70.22,70.24,34588.0,69.2703,69.2703,69.2112,69.2309,34588.0
2017-09-07 14:30:00,70.23,70.28,70.21,70.28,14492.0,69.221,69.2703,69.2013,69.2703,14492.0
2017-09-07 14:40:00,70.27,70.28,70.19,70.25,22004.0,69.2605,69.2703,69.1816,69.2407,22004.0
2017-09-07 14:50:00,70.24,70.25,70.19,70.22,22284.0,69.2309,69.2407,69.1816,69.2112,22284.0
2017-09-07 15:00:00,70.21,70.23,70.17,70.2,19611.0,69.2013,69.221,69.1619,69.1915,19611.0
2017-09-07 15:10:00,70.21,70.21,70.13,70.14,19915.0,69.2013,69.2013,69.1225,69.1323,19915.0
2017-09-07 15:20:00,70.14,70.19,70.1,70.14,37618.0,69.1323,69.1816,69.0929,69.1323,37618.0
2017-09-07 15:30:00,70.14,70.24,70.12,70.24,36271.0,69.1323,69.2309,69.1126,69.2309,36271.0
2017-09-07 15:40:00,70.23,70.37,70.23,70.34,66795.0,69.221,69.359,69.221,69.3294,66795.0
2017-09-07 15:50:00,70.33,70.38,70.29,70.3,181248.0,69.3196,69.3689,69.2802,69.29,181248.0
2017-09-08 09:30:00,70.23,70.29,70.06,70.13,31345.0,69.221,69.2802,69.0535,69.1225,31345.0
2017-09-08 09:40:00,70.15,70.21,70.03,70.1,22502.0,69.1422,69.2013,69.0239,69.0929,22502.0
2017-09-08 09:50:00,70.1,70.2,70.07,70.1,20441.0,69.0929,69.1915,69.0633,69.0929,20441.0
2017-09-08 10:00:00,70.09,70.23,70.09,70.23,24054.0,69.083,69.221,69.083,69.221,24054.0
2017-09-08 10:10:00,70.24,70.34,70.23,70.33,20535.0,69.2309,69.3294,69.221,69.3196,20535.0
2017-09-08 10:20:00,70.33,70.4,70.3,70.3,18494.0,69.3196,69.3886,69.29,69.29,18494.0
2017-09-08 10:30:00,70.31,70.35,70.25,70.35,13298.0,69.2999,69.3393,69.2407,69.3393,13298.0
2017-09-08 10:40:00,70.35,70.35,70.28,70.28,21212.0,69.3393,69.3393,69.2703,69.2703,21212.0
2017-09-08 10:50:00,70.26,70.35,70.26,70.34,23717.0,69.2506,69.3393,69.2506,69.3294,23717.0
2017-09-08 11:00:00,70.33,70.35,70.3,70.33,18773.0,69.3196,69.3393,69.29,69.3196,18773.0
2017-09-08 11:10:00,70.32,70.39,70.32,70.36,23034.0,69.3097,69.3787,69.3097,69.3492,23034.0
2017-09-08 11:20:00,70.37,70.43,70.36,70.4,16573.0,69.359,69.4182,69.3492,69.3886,16573.0
2017-09-08 11:30:00,70.4,70.42,70.37,70.37,11334.0,69.3886,69.4083,69.359,69.359,11334.0
2017-09-08 11:40:00,70.38,70.38,70.28,70.3,16997.0,69.3689,69.3689,69.2703,69.29,16997.0
2017-09-08 11:50:00,70.29,70.33,70.29,70.3,11823.0,69.2802,69.3196,69.2802,69.29,11823.0
2017-09-08 12:00:00,70.29,70.39,70.28,70.36,17574.0,69.2802,69.3787,69.2703,69.3492,17574.0
2017-09-08 12:10:00,70.37,70.38,70.34,70.38,12400.0,69.359,69.3689,69.3294,69.3689,12400.0
2017-09-08 12:20:00,70.39,70.46,70.38,70.45,9362.0,69.3787,69.4477,69.3689,69.4379,9362.0
2017-09-08 12:30:00,70.46,70.46,70.43,70.45,9045.0,69.4477,69.4477,69.4182,69.4379,9045.0
2017-09-08 12:40:00,70.44,70.46,70.44,70.45,6857.0,69.428,69.4477,69.428,69.4379,6857.0
2017-09-08 12:50:00,70.46,70.49,70.45,70.48,8983.0,69.4477,69.4773,69.4379,69.4674,8983.0
2017-09-08 13:00:00,70.48,70.51,70.45,70.51,9970.0,69.4674,69.497,69.4379,69.497,9970.0
2017-09-08 13:10:00,70.5,70.55,70.49,70.53,19260.0,69.4871,69.5364,69.4773,69.5167,19260.0
2017-09-08 13:20:00,70.53,70.55,70.49,70.53,15361.0,69.5167,69.5364,69.4773,69.5167,15361.0
2017-09-08 13:30:00,70.53,70.54,70.51,70.52,9742.0,69.5167,69.5266,69.497,69.5069,9742.0
2017-09-08 13:40:00,70.51,70.54,70.5,70.53,37805.0,69.497,69.5266,69.4871,69.5167,37805.0
2017-09-08 13:50:00,70.54,70.6,70.53,70.58,15992.0,69.5266,69.5857,69.5167,69.566,15992.0
2017-09-08 14:00:00,70.58,70.61,70.55,70.61,32614.0,69.566,69.5956,69.5364,69.5956,32614.0
2017-09-08 14:10:00,70.6,70.66,70.58,70.65,32647.0,69.5857,69.6448,69.566,69.635,32647.0
2017-09-08 14:20:00,70.65,70.71,70.63,70.7,42040.0,69.635,69.6941,69.6153,69.6843,42040.0
2017-09-08 14:30:00,70.71,70.76,70.71,70.75,16455.0,69.6941,69.7434,69.6941,69.7336,16455.0
2017-09-08 14:40:00,70.75,70.77,70.69,70.72,20782.0,69.7336,69.7533,69.6744,69.704,20782.0
2017-09-08 14:50:00,70.7,70.72,70.68,70.72,16234.0,69.6843,69.704,69.6646,69.704,16234.0
2017-09-08 15:00:00,70.71,70.72,70.6,70.61,46817.0,69.6941,69.704,69.5857,69.5956,46817.0
2017-09-08 15:10:00,70.61,70.64,70.57,70.57,40833.0,69.5956,69.6251,69.5561,69.5561,40833.0
2017-09-08 15:20:00,70.58,70.64,70.57,70.63,41888.0,69.566,69.6251,69.5561,69.6153,41888.0
2017-09-08 15:30:00,70.63,70.66,70.6,70.66,46955.0,69.6153,69.6448,69.5857,69.6448,46955.0
2017-09-08 15:40:00,70.66,70.66,70.57,70.64,87263.0,69.6448,69.6448,69.5561,69.6251,87263.0
2017-09-08 15:50:00,70.63,70.69,70.62,70.64,154269.0,69.6153,69.6744,69.6054,69.6251,154269.0
2017-09-11 09:30:00,70.63,70.89,70.62,70.89,79066.0,69.6153,69.8715,69.6054,69.8715,79066.0
2017-09-11 09:40:00,70.9,70.97,70.8,70.96,17171.0,69.8814,69.9504,69.7828,69.9405,17171.0
2017-09-11 09:50:00,70.96,70.99,70.91,70.92,17159.0,69.9405,69.9701,69.8913,69.9011,17159.0
2017-09-11 10:00:00,70.93,70.97,70.85,70.97,15726.0,69.911,69.9504,69.8321,69.9504,15726.0
2017-09-11 10:10:00,70.97,71.07,70.97,71.06,21662.0,69.9504,70.049,69.9504,70.0391,21662.0
2017-09-11 10:20:00,71.09,71.1,71.06,71.07,26226.0,70.0687,70.0785,70.0391,70.049,26226.0
2017-09-11 10:30:00,71.08,71.22,71.07,71.21,17755.0,70.0588,70.1968,70.049,70.1869,17755.0
2017-09-11 10:40:00,71.21,71.21,71.15,71.16,12786.0,70.1869,70.1869,70.1278,70.1377,12786.0
2017-09-11 10:50:00,71.16,71.24,71.13,71.24,14315.0,70.1377,70.2165,70.1081,70.2165,14315.0
2017-09-11 11:00:00,71.24,71.25,71.19,71.19,14458.0,70.2165,70.2264,70.1672,70.1672,14458.0
2017-09-11 11:10:00,71.19,71.24,71.17,71.22,16131.0,70.1672,70.2165,70.1475,70.1968,16131.0
2017-09-11 11:20:00,71.22,71.24,71.18,71.18,32568.0,70.1968,70.2165,70.1574,70.1574,32568.0
2017-09-11 11:30:00,71.18,71.2,71.14,71.16,16650.0,70.1574,70.1771,70.118,70.1377,16650.0
2017-09-11 11:40:00,71.15,71.21,71.15,71.2,13525.0,70.1278,70.1869,70.1278,70.1771,13525.0
2017-09-11 11:50:00,71.2,71.23,71.16,71.18,13917.0,70.1771,70.2067,70.1377,70.1574,13917.0
2017-09-11 12:00:00,71.19,71.19,71.15,71.18,13029.0,70.1672,70.1672,70.1278,70.1574,13029.0
2017-09-11 12:10:00,71.17,71.18,71.13,71.15,11409.0,70.1475,70.1574,70.1081,70.1278,11409.0
2017-09-11 12:20:00,71.14,71.19,71.13,71.18,14550.0,70.118,70.1672,70.1081,70.1574,14550.0
2017-09-11 12:30:00,71.18,71.19,71.15,71.19,13876.0,70.1574,70.1672,70.1278,70.1672,13876.0
2017-09-11 12:40:00,71.19,71.24,71.18,71.22,9407.0,70.1672,70.2165,70.1574,70.1968,9407.0
2017-09-11 12:50:00,71.23,71.24,71.19,71.2,15657.0,70.2067,70.2165,70.1672,70.1771,15657.0
2017-09-11 13:00:00,71.21,71.23,71.18,71.22,15005.0,70.1869,70.2067,70.1574,70.1968,15005.0
2017-09-11 13:10:00,71.23,71.31,71.22,71.26,16670.0,70.2067,70.2855,70.1968,70.2362,16670.0
2017-09-11 13:20:00,71.24,71.26,71.18,71.25,17128.0,70.2165,70.2362,70.1574,70.2264,17128.0
2017-09-11 13:30:00,71.26,71.3,71.23,71.3,17661.0,70.2362,70.2757,70.2067,70.2757,17661.0
2017-09-11 13:40:00,71.3,71.32,71.28,71.31,11314.0,70.2757,70.2954,70.2559,70.2855,11314.0
2017-09-11 13:50:00,71.32,71.36,71.3,71.33,17311.0,70.2954,70.3348,70.2757,70.3052,17311.0
2017-09-11 14:00:00,71.35,71.35,71.31,71.33,10813.0,70.3249,70.3249,70.2855,70.3052,10813.0
2017-09-11 14:10:00,71.33,71.4,71.32,71.37,20078.0,70.3052,70.3742,70.2954,70.3446,20078.0
2017-09-11 14:20:00,71.38,71.42,71.36,71.41,25949.0,70.3545,70.3939,70.3348,70.3841,25949.0
2017-09-11 14:30:00,71.4,71.43,71.38,71.42,18792.0,70.3742,70.4038,70.3545,70.3939,18792.0
2017-09-11 14:40:00,71.42,71.52,71.42,71.51,19042.0,70.3939,70.4925,70.3939,70.4826,19042.0
2017-09-11 14:50:00,71.51,71.55,71.49,71.53,31407.0,70.4826,70.5221,70.4629,70.5023,31407.0
2017-09-11 15:00:00,71.53,71.54,71.44,71.45,47765.0,70.5023,70.5122,70.4136,70.4235,47765.0
2017-09-11 15:10:00,71.44,71.5,71.39,71.45,34930.0,70.4136,70.4728,70.3644,70.4235,34930.0
2017-09-11 15:20:00,71.45,71.46,71.39,71.45,42207.0,70.4235,70.4334,70.3644,70.4235,42207.0
2017-09-11 15:30:00,71.45,71.52,71.43,71.52,53670.0,70.4235,70.4925,70.4038,70.4925,53670.0
2017-09-11 15:40:00,71.52,71.57,71.48,71.51,77570.0,70.4925,70.5418,70.4531,70.4826,77570.0
2017-09-11 15:50:00,71.5,71.56,71.45,71.55,250583.0,70.4728,70.5319,70.4235,70.5221,250583.0
2017-09-12 09:30:00,71.45,71.49,71.03,71.07,85858.0,70.4235,70.4629,70.0095,70.049,85858.0
2017-09-12 09:40:00,71.08,71.23,71.07,71.14,44742.0,70.0588,70.2067,70.049,70.118,44742.0
2017-09-12 09:50:00,71.14,71.21,70.98,71.0,50160.0,70.118,70.1869,69.9602,69.98,50160.0
2017-09-12 10:00:00,70.99,71.03,70.8,70.86,44777.0,69.9701,70.0095,69.7828,69.842,44777.0
2017-09-12 10:10:00,70.85,70.87,70.66,70.66,42628.0,69.8321,69.8518,69.6448,69.6448,42628.0
2017-09-12 10:20:00,70.67,70.73,70.6,70.61,39588.0,69.6547,69.7138,69.5857,69.5956,39588.0
2017-09-12 10:30:00,70.61,70.74,70.5,70.67,57141.0,69.5956,69.7237,69.4871,69.6547,57141.0
2017-09-12 10:40:00,70.67,70.73,70.56,70.61,50538.0,69.6547,69.7138,69.5463,69.5956,50538.0
2017-09-12 10:50:00,70.6,70.65,70.58,70.65,28341.0,69.5857,69.635,69.566,69.635,28341.0
2017-09-12 11:00:00,70.66,70.66,70.6,70.63,21790.0,69.6448,69.6448,69.5857,69.6153,21790.0
2017-09-12 11:10:00,70.63,70.63,70.53,70.54,22278.0,69.6153,69.6153,69.5167,69.5266,22278.0
2017-09-12 11:20:00,70.54,70.55,70.5,70.52,16846.0,69.5266,69.5364,69.4871,69.5069,16846.0
2017-09-12 11:30:00,70.52,70.55,70.51,70.53,20976.0,69.5069,69.5364,69.497,69.5167,20976.0
2017-09-12 11:40:00,70.54,70.56,70.47,70.54,25697.0,69.5266,69.5463,69.4576,69.5266,25697.0
2017-09-12 11:50:00,70.53,70.56,70.49,70.53,25531.0,69.5167,69.5463,69.4773,69.5167,25531.0
2017-09-12 12:00:00,70.53,70.53,70.47,70.5,45227.0,69.5167,69.5167,69.4576,69.4871,45227.0
2017-09-12 12:10:00,70.5,70.5,70.42,70.44,23647.0,69.4871,69.4871,69.4083,69.428,23647.0
2017-09-12 12:20:00,70.44,70.45,70.35,70.37,25166.0,69.428,69.4379,69.3393,69.359,25166.0
2017-09-12 12:30:00,70.36,70.41,70.33,70.34,28653.0,69.3492,69.3984,69.3196,69.3294,28653.0
2017-09-12 12:40:00,70.33,70.34,70.26,70.28,20777.0,69.3196,69.3294,69.2506,69.2703,20777.0
2017-09-12 12:50:00,70.28,70.3,70.25,70.27,17352.0,69.2703,69.29,69.2407,69.2605,17352.0
2017-09-12 13:00:00,70.27,70.27,70.18,70.19,22020.0,69.2605,69.2605,69.1717,69.1816,22020.0
2017-09-12 13:10:00,70.19,70.32,70.18,70.27,15151.0,69.1816,69.3097,69.1717,69.2605,15151.0
2017-09-12 13:20:00,70.28,70.28,70.23,70.27,13919.0,69.2703,69.2703,69.221,69.2605,13919.0
2017-09-12 13:30:00,70.26,70.27,70.18,70.18,16286.0,69.2506,69.2605,69.1717,69.1717,16286.0
2017-09-12 13:40:00,70.19,70.19,70.06,70.1,29686.0,69.1816,69.1816,69.0535,69.0929,29686.0
2017-09-12 13:50:00,70.09,70.1,69.95,69.98,33126.0,69.083,69.0929,68.945,68.9746,33126.0
2017-09-12 14:00:00,69.98,69.98,69.8,69.85,33094.0,68.9746,68.9746,68.7972,68.8465,33094.0
2017-09-12 14:10:00,69.84,70.01,69.79,69.99,55853.0,68.8366,69.0042,68.7873,68.9845,55853.0
2017-09-12 14:20:00,70.0,70.13,69.96,70.1,57359.0,68.9943,69.1225,68.9549,69.0929,57359.0
2017-09-12 14:30:00,70.09,70.13,70.04,70.05,23491.0,69.083,69.1225,69.0338,69.0436,23491.0
2017-09-12 14:40:00,70.05,70.16,70.04,70.15,27393.0,69.0436,69.152,69.0338,69.1422,27393.0
2017-09-12 14:50:00,70.14,70.15,70.05,70.11,26684.0,69.1323,69.1422,69.0436,69.1027,26684.0
2017-09-12 15:00:00,70.11,70.16,70.06,70.12,31500.0,69.1027,69.152,69.0535,69.1126,31500.0
2017-09-12 15:10:00,70.13,70.15,70.06,70.13,33406.0,69.1225,69.1422,69.0535,69.1225,33406.0
2017-09-12 15:20:00,70.12,70.13,70.06,70.1,40328.0,69.1126,69.1225,69.0535,69.0929,40328.0
2017-09-12 15:30:00,70.09,70.11,70.05,70.06,61983.0,69.083,69.1027,69.0436,69.0535,61983.0
2017-09-12 15:40:00,70.07,70.11,70.06,70.06,90914.0,69.0633,69.1027,69.0535,69.0535,90914.0
2017-09-12 15:50:00,70.07,70.16,70.03,70.16,183568.0,69.0633,69.152,69.0239,69.152,183568.0
2017-09-13 09:30:00,70.09,70.16,69.9,69.94,38228.0,69.083,69.152,68.8958,68.9352,38228.0
2017-09-13 09:40:00,69.92,69.99,69.8,69.96,32042.0,68.9155,68.9845,68.7972,68.9549,32042.0
2017-09-13 09:50:00,69.96,70.01,69.7,69.72,33116.0,68.9549,69.0042,68.6986,68.7184,33116.0
2017-09-13 10:00:00,69.72,69.81,69.7,69.79,16770.0,68.7184,68.8071,68.6986,68.7873,16770.0
2017-09-13 10:10:00,69.77,69.97,69.76,69.86,20097.0,68.7676,68.9648,68.7578,68.8563,20097.0
2017-09-13 10:20:00,69.82,69.91,69.75,69.87,95795.0,68.8169,68.9056,68.7479,68.8662,95795.0
2017-09-13 10:30:00,69.86,69.87,69.69,69.75,40491.0,68.8563,68.8662,68.6888,68.7479,40491.0
2017-09-13 10:40:00,69.77,69.78,69.64,69.68,65310.0,68.7676,68.7775,68.6395,68.6789,65310.0
2017-09-13 10:50:00,69.67,69.76,69.58,69.7,50346.0,68.6691,68.7578,68.5804,68.6986,50346.0
2017-09-13 11:00:00,69.7,69.84,69.68,69.75,28495.0,68.6986,68.8366,68.6789,68.7479,28495.0
2017-09-13 11:10:00,69.72,69.79,69.71,69.73,24324.0,68.7184,68.7873,68.7085,68.7282,24324.0
2017-09-13 11:20:00,69.7,69.77,69.65,69.69,26640.0,68.6986,68.7676,68.6494,68.6888,26640.0
2017-09-13 11:30:00,69.69,69.79,69.68,69.79,25322.0,68.6888,68.7873,68.6789,68.7873,25322.0
2017-09-13 11:40:00,69.79,69.8,69.72,69.78,17284.0,68.7873,68.7972,68.7184,68.7775,17284.0
2017-09-13 11:50:00,69.78,69.83,69.75,69.83,20945.0,68.7775,68.8268,68.7479,68.8268,20945.0
2017-09-13 12:00:00,69.82,69.88,69.82,69.86,33414.0,68.8169,68.8761,68.8169,68.8563,33414.0
2017-09-13 12:10:00,69.86,69.9,69.83,69.83,19779.0,68.8563,68.8958,68.8268,68.8268,19779.0
2017-09-13 12:20:00,69.83,69.98,69.83,69.97,25080.0,68.8268,68.9746,68.8268,68.9648,25080.0
2017-09-13 12:30:00,69.98,69.99,69.88,69.9,31097.0,68.9746,68.9845,68.8761,68.8958,31097.0
2017-09-13 12:40:00,69.9,69.94,69.86,69.86,33881.0,68.8958,68.9352,68.8563,68.8563,33881.0
2017-09-13 12:50:00,69.86,69.9,69.84,69.85,26512.0,68.8563,68.8958,68.8366,68.8465,26512.0
2017-09-13 13:00:00,69.84,69.89,69.83,69.85,13671.0,68.8366,68.8859,68.8268,68.8465,13671.0
2017-09-13 13:10:00,69.84,69.9,69.83,69.88,12008.0,68.8366,68.8958,68.8268,68.8761,12008.0
2017-09-13 13:20:00,69.86,69.87,69.8,69.85,16019.0,68.8563,68.8662,68.7972,68.8465,16019.0
2017-09-13 13:30:00,69.86,69.86,69.78,69.8,19577.0,68.8563,68.8563,68.7775,68.7972,19577.0
2017-09-13 13:40:00,69.8,69.81,69.72,69.75,35127.0,68.7972,68.8071,68.7184,68.7479,35127.0
2017-09-13 13:50:00,69.74,69.75,69.69,69.7,19469.0,68.7381,68.7479,68.6888,68.6986,19469.0
2017-09-13 14:00:00,69.7,69.81,69.68,69.74,52871.0,68.6986,68.8071,68.6789,68.7381,52871.0
2017-09-13 14:10:00,69.74,69.75,69.7,69.72,30704.0,68.7381,68.7479,68.6986,68.7184,30704.0
2017-09-13 14:20:00,69.73,69.78,69.71,69.73,44542.0,68.7282,68.7775,68.7085,68.7282,44542.0
2017-09-13 14:30:00,69.73,69.75,69.7,69.7,29014.0,68.7282,68.7479,68.6986,68.6986,29014.0
2017-09-13 14:40:00,69.7,69.81,69.69,69.76,22442.0,68.6986,68.8071,68.6888,68.7578,22442.0
2017-09-13 14:50:00,69.76,69.8,69.73,69.73,33389.0,68.7578,68.7972,68.7282,68.7282,33389.0
2017-09-13 15:00:00,69.73,69.76,69.66,69.69,44864.0,68.7282,68.7578,68.6592,68.6888,44864.0
2017-09-13 15:10:00,69.69,69.71,69.64,69.69,31724.0,68.6888,68.7085,68.6395,68.6888,31724.0
2017-09-13 15:20:00,69.69,69.69,69.61,69.62,29486.0,68.6888,68.6888,68.6099,68.6198,29486.0
2017-09-13 15:30:00,69.63,69.66,69.61,69.66,52529.0,68.6296,68.6592,68.6099,68.6592,52529.0
2017-09-13 15:40:00,69.66,69.66,69.59,69.64,82383.0,68.6592,68.6592,68.5902,68.6395,82383.0
2017-09-13 15:50:00,69.64,69.66,69.47,69.56,364310.0,68.6395,68.6592,68.4719,68.5607,364310.0
2017-09-14 09:30:00,69.47,69.47,69.25,69.42,34281.0,68.4719,68.4719,68.2551,68.4227,34281.0
2017-09-14 09:40:00,69.41,69.46,69.36,69.42,27875.0,68.4128,68.4621,68.3635,68.4227,27875.0
2017-09-14 09:50:00,69.44,69.48,69.41,69.43,20111.0,68.4424,68.4818,68.4128,68.4325,20111.0
2017-09-14 10:00:00,69.43,69.65,69.41,69.64,34486.0,68.4325,68.6494,68.4128,68.6395,34486.0
2017-09-14 10:10:00,69.64,69.77,69.62,69.77,29241.0,68.6395,68.7676,68.6198,68.7676,29241.0
2017-09-14 10:20:00,69.76,69.8,69.74,69.78,34703.0,68.7578,68.7972,68.7381,68.7775,34703.0
2017-09-14 10:30:00,69.79,69.85,69.77,69.78,53974.0,68.7873,68.8465,68.7676,68.7775,53974.0
2017-09-14 10:40:00,69.75,69.79,69.67,69.78,23629.0,68.7479,68.7873,68.6691,68.7775,23629.0
2017-09-14 10:50:00,69.78,69.9,69.77,69.87,33486.0,68.7775,68.8958,68.7676,68.8662,33486.0
2017-09-14 11:00:00,69.88,69.91,69.8,69.8,17894.0,68.8761,68.9056,68.7972,68.7972,17894.0
2017-09-14 11:10:00,69.8,69.89,69.77,69.83,22484.0,68.7972,68.8859,68.7676,68.8268,22484.0
2017-09-14 11:20:00,69.83,69.93,69.83,69.91,35201.0,68.8268,68.9253,68.8268,68.9056,35201.0
2017-09-14 11:30:00,69.91,70.04,69.91,69.97,24512.0,68.9056,69.0338,68.9056,68.9648,24512.0
2017-09-14 11:40:00,69.97,70.01,69.91,69.99,14682.0,68.9648,69.0042,68.9056,68.9845,14682.0
2017-09-14 11:50:00,69.98,70.04,69.96,69.97,14460.0,68.9746,69.0338,68.9549,68.9648,14460.0
2017-09-14 12:00:00,69.98,70.01,69.95,69.98,11223.0,68.9746,69.0042,68.945,68.9746,11223.0
2017-09-14 12:10:00,69.96,70.07,69.96,70.05,26446.0,68.9549,69.0633,68.9549,69.0436,26446.0
2017-09-14 12:20:00,70.05,70.12,70.04,70.1,19030.0,69.0436,69.1126,69.0338,69.0929,19030.0
2017-09-14 12:30:00,70.1,70.11,69.99,70.01,24348.0,69.0929,69.1027,68.9845,69.0042,24348.0
2017-09-14 12:40:00,70.01,70.03,69.98,70.0,21045.0,69.0042,69.0239,68.9746,68.9943,21045.0
2017-09-14 12:50:00,70.01,70.04,69.97,69.98,38337.0,69.0042,69.0338,68.9648,68.9746,38337.0
2017-09-14 13:00:00,69.98,69.99,69.94,69.97,20408.0,68.9746,68.9845,68.9352,68.9648,20408.0
2017-09-14 13:10:00,69.98,70.0,69.95,70.0,15378.0,68.9746,68.9943,68.945,68.9943,15378.0
2017-09-14 13:20:00,69.98,70.04,69.95,70.04,17813.0,68.9746,69.0338,68.945,69.0338,17813.0
2017-09-14 13:30:00,70.04,70.06,70.02,70.05,32653.0,69.0338,69.0535,69.014,69.0436,32653.0
2017-09-14 13:40:00,70.05,70.12,70.03,70.12,29358.0,69.0436,69.1126,69.0239,69.1126,29358.0
2017-09-14 13:50:00,70.11,70.16,70.1,70.15,25551.0,69.1027,69.152,69.0929,69.1422,25551.0
2017-09-14 14:00:00,70.15,70.15,70.08,70.09,27567.0,69.1422,69.1422,69.0732,69.083,27567.0
2017-09-14 14:10:00,70.09,70.12,70.05,70.06,26550.0,69.083,69.1126,69.0436,69.0535,26550.0
2017-09-14 14:20:00,70.07,70.09,70.02,70.02,21374.0,69.0633,69.083,69.014,69.014,21374.0
2017-09-14 14:30:00,70.02,70.1,70.01,70.06,38245.0,69.014,69.0929,69.0042,69.0535,38245.0
2017-09-14 14:40:00,70.07,70.1,70.06,70.08,29211.0,69.0633,69.0929,69.0535,69.0732,29211.0
2017-09-14 14:50:00,70.08,70.11,70.0,70.01,38132.0,69.0732,69.1027,68.9943,69.0042,38132.0
2017-09-14 15:00:00,70.02,70.02,69.96,69.98,21152.0,69.014,69.014,68.9549,68.9746,21152.0
2017-09-14 15:10:00,69.98,69.99,69.93,69.98,37716.0,68.9746,68.9845,68.9253,68.9746,37716.0
2017-09-14 15:20:00,69.98,70.04,69.95,70.04,38515.0,68.9746,69.0338,68.945,69.0338,38515.0
2017-09-14 15:30:00,70.03,70.06,69.99,70.02,44814.0,69.0239,69.0535,68.9845,69.014,44814.0
2017-09-14 15:40:00,70.02,70.07,70.01,70.06,78033.0,69.014,69.0633,69.0042,69.0535,78033.0
2017-09-14 15:50:00,70.07,70.08,70.04,70.08,158189.0,69.0633,69.0732,69.0338,69.0732,158189.0
2017-09-15 09:30:00,70.16,70.25,70.12,70.25,729800.0,69.152,69.2407,69.1126,69.2407,729800.0
2017-09-15 09:40:00,70.24,70.38,70.23,70.32,43824.0,69.2309,69.3689,69.221,69.3097,43824.0
2017-09-15 09:50:00,70.32,70.35,70.13,70.16,23597.0,69.3097,69.3393,69.1225,69.152,23597.0
2017-09-15 10:00:00,70.16,70.19,70.09,70.13,20810.0,69.152,69.1816,69.083,69.1225,20810.0
2017-09-15 10:10:00,70.12,70.16,70.06,70.1,23652.0,69.1126,69.152,69.0535,69.0929,23652.0
2017-09-15 10:20:00,70.09,70.1,70.01,70.01,27753.0,69.083,69.0929,69.0042,69.0042,27753.0
2017-09-15 10:30:00,70.01,70.05,69.98,70.0,18311.0,69.0042,69.0436,68.9746,68.9943,18311.0
2017-09-15 10:40:00,70.0,70.04,69.96,70.01,32812.0,68.9943,69.0338,68.9549,69.0042,32812.0
2017-09-15 10:50:00,70.0,70.04,69.98,69.99,18442.0,68.9943,69.0338,68.9746,68.9845,18442.0
2017-09-15 11:00:00,69.99,70.08,69.98,70.06,13308.0,68.9845,69.0732,68.9746,69.0535,13308.0
2017-09-15 11:10:00,70.05,70.15,70.05,70.14,12740.0,69.0436,69.1422,69.0436,69.1323,12740.0
2017-09-15 11:20:00,70.13,70.26,70.12,70.23,31257.0,69.1225,69.2506,69.1126,69.221,31257.0
2017-09-15 11:30:00,70.23,70.25,70.19,70.21,15551.0,69.221,69.2407,69.1816,69.2013,15551.0
2017-09-15 11:40:00,70.21,70.33,70.2,70.29,16216.0,69.2013,69.3196,69.1915,69.2802,16216.0
2017-09-15 11:50:00,70.3,70.35,70.28,70.31,33446.0,69.29,69.3393,69.2703,69.2999,33446.0
2017-09-15 12:00:00,70.31,70.33,70.27,70.3,9528.0,69.2999,69.3196,69.2605,69.29,9528.0
2017-09-15 12:10:00,70.31,70.32,70.26,70.28,17550.0,69.2999,69.3097,69.2506,69.2703,17550.0
2017-09-15 12:20:00,70.27,70.28,70.22,70.23,11302.0,69.2605,69.2703,69.2112,69.221,11302.0
2017-09-15 12:30:00,70.23,70.29,70.22,70.27,11669.0,69.221,69.2802,69.2112,69.2605,11669.0
2017-09-15 12:40:00,70.27,70.28,70.21,70.21,8060.0,69.2605,69.2703,69.2013,69.2013,8060.0
2017-09-15 12:50:00,70.22,70.22,70.17,70.17,6718.0,69.2112,69.2112,69.1619,69.1619,6718.0
2017-09-15 13:00:00,70.17,70.19,70.15,70.16,7940.0,69.1619,69.1816,69.1422,69.152,7940.0
2017-09-15 13:10:00,70.15,70.18,70.13,70.17,7701.0,69.1422,69.1717,69.1225,69.1619,7701.0
2017-09-15 13:20:00,70.17,70.19,70.1,70.13,111807.0,69.1619,69.1816,69.0929,69.1225,111807.0
2017-09-15 13:30:00,70.14,70.17,70.11,70.13,37157.0,69.1323,69.1619,69.1027,69.1225,37157.0
2017-09-15 13:40:00,70.12,70.14,70.08,70.11,17141.0,69.1126,69.1323,69.0732,69.1027,17141.0
2017-09-15 13:50:00,70.11,70.13,70.08,70.13,11850.0,69.1027,69.1225,69.0732,69.1225,11850.0
2017-09-15 14:00:00,70.13,70.14,70.08,70.11,15044.0,69.1225,69.1323,69.0732,69.1027,15044.0
2017-09-15 14:10:00,70.11,70.13,70.07,70.09,17401.0,69.1027,69.1225,69.0633,69.083,17401.0
2017-09-15 14:20:00,70.09,70.12,70.07,70.12,15785.0,69.083,69.1126,69.0633,69.1126,15785.0
2017-09-15 14:30:00,70.11,70.19,70.11,70.17,24854.0,69.1027,69.1816,69.1027,69.1619,24854.0
2017-09-15 14:40:00,70.18,70.22,70.17,70.22,18039.0,69.1717,69.2112,69.1619,69.2112,18039.0
2017-09-15 14:50:00,70.22,70.24,70.19,70.24,18790.0,69.2112,69.2309,69.1816,69.2309,18790.0
2017-09-15 15:00:00,70.25,70.29,70.21,70.24,40082.0,69.2407,69.2802,69.2013,69.2309,40082.0
2017-09-15 15:10:00,70.24,70.27,70.22,70.27,23719.0,69.2309,69.2605,69.2112,69.2605,23719.0
2017-09-15 15:20:00,70.27,70.31,70.26,70.29,47967.0,69.2605,69.2999,69.2506,69.2802,47967.0
2017-09-15 15:30:00,70.29,70.33,70.26,70.29,73204.0,69.2802,69.3196,69.2506,69.2802,73204.0
2017-09-15 15:40:00,70.29,70.3,70.16,70.17,95981.0,69.2802,69.29,69.152,69.1619,95981.0
2017-09-15 15:50:00,70.17,70.29,70.12,70.27,212500.0,69.1619,69.2802,69.1126,69.2605,212500.0
2017-09-18 09:30:00,70.27,70.31,70.1,70.31,51054.0,69.2605,69.2999,69.0929,69.2999,51054.0
2017-09-18 09:40:00,70.29,70.3,70.15,70.17,14794.0,69.2802,69.29,69.1422,69.1619,14794.0
2017-09-18 09:50:00,70.16,70.29,70.13,70.29,12836.0,69.152,69.2802,69.1225,69.2802,12836.0
2017-09-18 10:00:00,70.29,70.33,70.25,70.25,14663.0,69.2802,69.3196,69.2407,69.2407,14663.0
2017-09-18 10:10:00,70.24,70.26,70.19,70.24,43497.0,69.2309,69.2506,69.1816,69.2309,43497.0
2017-09-18 10:20:00,70.24,70.28,70.16,70.17,15678.0,69.2309,69.2703,69.152,69.1619,15678.0
2017-09-18 10:30:00,70.17,70.17,70.12,70.13,19404.0,69.1619,69.1619,69.1126,69.1225,19404.0
2017-09-18 10:40:00,70.14,70.14,70.05,70.08,16800.0,69.1323,69.1323,69.0436,69.0732,16800.0
2017-09-18 10:50:00,70.07,70.08,70.04,70.06,16642.0,69.0633,69.0732,69.0338,69.0535,16642.0
2017-09-18 11:00:00,70.06,70.08,69.98,70.03,21039.0,69.0535,69.0732,68.9746,69.0239,21039.0
2017-09-18 11:10:00,70.03,70.04,69.96,69.98,38962.0,69.0239,69.0338,68.9549,68.9746,38962.0
2017-09-18 11:20:00,69.97,70.04,69.95,70.03,9476.0,68.9648,69.0338,68.945,69.0239,9476.0
2017-09-18 11:30:00,70.04,70.05,70.02,70.04,12485.0,69.0338,69.0436,69.014,69.0338,12485.0
2017-09-18 11:40:00,70.03,70.06,69.99,70.03,25759.0,69.0239,69.0535,68.9845,69.0239,25759.0
2017-09-18 11:50:00,70.05,70.05,69.96,69.96,29067.0,69.0436,69.0436,68.9549,68.9549,29067.0
2017-09-18 12:00:00,69.96,69.98,69.72,69.81,16291.0,68.9549,68.9746,68.7184,68.8071,16291.0
2017-09-18 12:10:00,69.8,69.8,69.72,69.75,20762.0,68.7972,68.7972,68.7184,68.7479,20762.0
2017-09-18 12:20:00,69.73,69.73,69.63,69.64,23435.0,68.7282,68.7282,68.6296,68.6395,23435.0
2017-09-18 12:30:00,69.64,69.64,69.6,69.62,15407.0,68.6395,68.6395,68.6001,68.6198,15407.0
2017-09-18 12:40:00,69.61,69.61,69.59,69.6,15316.0,68.6099,68.6099,68.5902,68.6001,15316.0
2017-09-18 12:50:00,69.6,69.65,69.58,69.63,14508.0,68.6001,68.6494,68.5804,68.6296,14508.0
2017-09-18 13:00:00,69.64,69.64,69.61,69.63,7296.0,68.6395,68.6395,68.6099,68.6296,7296.0
2017-09-18 13:10:00,69.63,69.65,69.58,69.62,11591.0,68.6296,68.6494,68.5804,68.6198,11591.0
2017-09-18 13:20:00,69.62,69.63,69.59,69.59,17752.0,68.6198,68.6296,68.5902,68.5902,17752.0
2017-09-18 13:30:00,69.59,69.66,69.58,69.64,22718.0,68.5902,68.6592,68.5804,68.6395,22718.0
2017-09-18 13:40:00,69.64,69.64,69.56,69.56,30137.0,68.6395,68.6395,68.5607,68.5607,30137.0
2017-09-18 13:50:00,69.56,69.57,69.23,69.23,24311.0,68.5607,68.5705,68.2354,68.2354,24311.0
2017-09-18 14:00:00,69.24,69.28,69.19,69.25,24787.0,68.2452,68.2847,68.196,68.2551,24787.0
2017-09-18 14:10:00,69.24,69.3,69.21,69.26,26103.0,68.2452,68.3044,68.2157,68.265,26103.0
2017-09-18 14:20:00,69.26,69.38,69.26,69.33,16768.0,68.265,68.3832,68.265,68.334,16768.0
2017-09-18 14:30:00,69.34,69.43,69.3,69.42,28966.0,68.3438,68.4325,68.3044,68.4227,28966.0
2017-09-18 14:40:00,69.4,69.51,69.39,69.47,47532.0,68.4029,68.5114,68.3931,68.4719,47532.0
2017-09-18 14:50:00,69.48,69.51,69.43,69.47,21327.0,68.4818,68.5114,68.4325,68.4719,21327.0
2017-09-18 15:00:00,69.47,69.53,69.44,69.52,18274.0,68.4719,68.5311,68.4424,68.5212,18274.0
2017-09-18 15:10:00,69.53,69.57,69.5,69.52,20005.0,68.5311,68.5705,68.5015,68.5212,20005.0
2017-09-18 15:20:00,69.52,69.52,69.38,69.43,28913.0,68.5212,68.5212,68.3832,68.4325,28913.0
2017-09-18 15:30:00,69.42,69.5,69.41,69.45,46336.0,68.4227,68.5015,68.4128,68.4522,46336.0
2017-09-18 15:40:00,69.45,69.56,69.44,69.55,42814.0,68.4522,68.5607,68.4424,68.5508,42814.0
2017-09-18 15:50:00,69.55,69.65,69.52,69.64,142664.0,68.5508,68.6494,68.5212,68.6395,142664.0
2017-09-19 09:30:00,69.68,69.76,69.54,69.57,17690.0,68.6789,68.7578,68.5409,68.5705,17690.0
2017-09-19 09:40:00,69.52,69.68,69.51,69.59,71938.0,68.5212,68.6789,68.5114,68.5902,71938.0
2017-09-19 09:50:00,69.57,69.61,69.51,69.57,25251.0,68.5705,68.6099,68.5114,68.5705,25251.0
2017-09-19 10:00:00,69.54,69.56,69.34,69.36,26651.0,68.5409,68.5607,68.3438,68.3635,26651.0
2017-09-19 10:10:00,69.37,69.49,69.37,69.4,32087.0,68.3734,68.4917,68.3734,68.4029,32087.0
2017-09-19 10:20:00,69.41,69.53,69.39,69.5,15717.0,68.4128,68.5311,68.3931,68.5015,15717.0
2017-09-19 10:30:00,69.52,69.53,69.45,69.49,21960.0,68.5212,68.5311,68.4522,68.4917,21960.0
2017-09-19 10:40:00,69.49,69.5,69.38,69.4,16666.0,68.4917,68.5015,68.3832,68.4029,16666.0
2017-09-19 10:50:00,69.4,69.5,69.39,69.48,21346.0,68.4029,68.5015,68.3931,68.4818,21346.0
2017-09-19 11:00:00,69.47,69.63,69.4,69.57,33878.0,68.4719,68.6296,68.4029,68.5705,33878.0
2017-09-19 11:10:00,69.57,69.57,69.43,69.44,13024.0,68.5705,68.5705,68.4325,68.4424,13024.0
2017-09-19 11:20:00,69.43,69.48,69.39,69.4,18288.0,68.4325,68.4818,68.3931,68.4029,18288.0
2017-09-19 11:30:00,69.38,69.43,69.36,69.38,18727.0,68.3832,68.4325,68.3635,68.3832,18727.0
2017-09-19 11:40:00,69.39,69.41,69.37,69.4,15350.0,68.3931,68.4128,68.3734,68.4029,15350.0
2017-09-19 11:50:00,69.4,69.41,69.34,69.34,30725.0,68.4029,68.4128,68.3438,68.3438,30725.0
2017-09-19 12:00:00,69.34,69.36,69.27,69.28,18910.0,68.3438,68.3635,68.2748,68.2847,18910.0
2017-09-19 12:10:00,69.29,69.41,69.28,69.39,21966.0,68.2945,68.4128,68.2847,68.3931,21966.0
2017-09-19 12:20:00,69.38,69.41,69.36,69.39,18920.0,68.3832,68.4128,68.3635,68.3931,18920.0
2017-09-19 12:30:00,69.39,69.43,69.38,69.39,15954.0,68.3931,68.4325,68.3832,68.3931,15954.0
2017-09-19 12:40:00,69.39,69.41,69.35,69.37,14198.0,68.3931,68.4128,68.3537,68.3734,14198.0
2017-09-19 12:50:00,69.38,69.41,69.32,69.32,31555.0,68.3832,68.4128,68.3241,68.3241,31555.0
2017-09-19 13:00:00,69.33,69.37,69.32,69.32,11409.0,68.334,68.3734,68.3241,68.3241,11409.0
2017-09-19 13:10:00,69.33,69.36,69.31,69.35,11365.0,68.334,68.3635,68.3142,68.3537,11365.0
2017-09-19 13:20:00,69.35,69.45,69.34,69.41,23704.0,68.3537,68.4522,68.3438,68.4128,23704.0
2017-09-19 13:30:00,69.41,69.42,69.36,69.38,10676.0,68.4128,68.4227,68.3635,68.3832,10676.0
2017-09-19 13:40:00,69.37,69.4,69.34,69.38,10313.0,68.3734,68.4029,68.3438,68.3832,10313.0
2017-09-19 13:50:00,69.39,69.42,69.38,69.39,27202.0,68.3931,68.4227,68.3832,68.3931,27202.0
2017-09-19 14:00:00,69.39,69.41,69.34,69.38,20298.0,68.3931,68.4128,68.3438,68.3832,20298.0
2017-09-19 14:10:00,69.38,69.39,69.32,69.39,21837.0,68.3832,68.3931,68.3241,68.3931,21837.0
2017-09-19 14:20:00,69.39,69.43,69.33,69.33,22420.0,68.3931,68.4325,68.334,68.334,22420.0
2017-09-19 14:30:00,69.34,69.38,69.33,69.36,17920.0,68.3438,68.3832,68.334,68.3635,17920.0
2017-09-19 14:40:00,69.36,69.37,69.3,69.34,25396.0,68.3635,68.3734,68.3044,68.3438,25396.0
2017-09-19 14:50:00,69.34,69.44,69.31,69.36,48889.0,68.3438,68.4424,68.3142,68.3635,48889.0
2017-09-19 15:00:00,69.38,69.4,69.35,69.36,24294.0,68.3832,68.4029,68.3537,68.3635,24294.0
2017-09-19 15:10:00,69.37,69.4,69.32,69.36,31003.0,68.3734,68.4029,68.3241,68.3635,31003.0
2017-09-19 15:20:00,69.36,69.37,69.3,69.36,36945.0,68.3635,68.3734,68.3044,68.3635,36945.0
2017-09-19 15:30:00,69.36,69.46,69.36,69.43,36289.0,68.3635,68.4621,68.3635,68.4325,36289.0
2017-09-19 15:40:00,69.42,69.48,69.35,69.4,101077.0,68.4227,68.4818,68.3537,68.4029,101077.0
2017-09-19 15:50:00,69.4,69.4,69.25,69.27,277217.0,68.4029,68.4029,68.2551,68.2748,277217.0
2017-09-20 09:30:00,69.47,69.66,69.33,69.58,171257.0,68.4719,68.6592,68.334,68.5804,171257.0
2017-09-20 09:40:00,69.57,69.59,69.4,69.41,23554.0,68.5705,68.5902,68.4029,68.4128,23554.0
2017-09-20 09:50:00,69.42,69.45,69.34,69.42,35351.0,68.4227,68.4522,68.3438,68.4227,35351.0
2017-09-20 10:00:00,69.4,69.43,69.28,69.32,32514.0,68.4029,68.4325,68.2847,68.3241,32514.0
2017-09-20 10:10:00,69.33,69.35,69.23,69.33,45781.0,68.334,68.3537,68.2354,68.334,45781.0
2017-09-20 10:20:00,69.3,69.37,69.3,69.34,45722.0,68.3044,68.3734,68.3044,68.3438,45722.0
2017-09-20 10:30:00,69.34,69.37,69.29,69.35,58696.0,68.3438,68.3734,68.2945,68.3537,58696.0
2017-09-20 10:40:00,69.34,69.35,69.3,69.31,17400.0,68.3438,68.3537,68.3044,68.3142,17400.0
2017-09-20 10:50:00,69.31,69.46,69.3,69.45,32313.0,68.3142,68.4621,68.3044,68.4522,32313.0
2017-09-20 11:00:00,69.48,69.49,69.43,69.44,38563.0,68.4818,68.4917,68.4325,68.4424,38563.0
2017-09-20 11:10:00,69.43,69.43,69.32,69.32,22201.0,68.4325,68.4325,68.3241,68.3241,22201.0
2017-09-20 11:20:00,69.32,69.33,69.24,69.26,15492.0,68.3241,68.334,68.2452,68.265,15492.0
2017-09-20 11:30:00,69.26,69.31,69.24,69.25,12109.0,68.265,68.3142,68.2452,68.2551,12109.0
2017-09-20 11:40:00,69.24,69.25,69.2,69.23,41363.0,68.2452,68.2551,68.2058,68.2354,41363.0
2017-09-20 11:50:00,69.23,69.23,69.18,69.2,14983.0,68.2354,68.2354,68.1861,68.2058,14983.0
2017-09-20 12:00:00,69.19,69.22,69.12,69.2,26165.0,68.196,68.2255,68.127,68.2058,26165.0
2017-09-20 12:10:00,69.2,69.26,69.19,69.25,141934.0,68.2058,68.265,68.196,68.2551,141934.0
2017-09-20 12:20:00,69.26,69.27,69.23,69.25,22124.0,68.265,68.2748,68.2354,68.2551,22124.0
2017-09-20 12:30:00,69.25,69.27,69.23,69.24,43917.0,68.2551,68.2748,68.2354,68.2452,43917.0
2017-09-20 12:40:00,69.25,69.26,69.2,69.23,11068.0,68.2551,68.265,68.2058,68.2354,11068.0
2017-09-20 12:50:00,69.24,69.26,69.21,69.25,9829.0,68.2452,68.265,68.2157,68.2551,9829.0
2017-09-20 13:00:00,69.25,69.29,69.24,69.28,20106.0,68.2551,68.2945,68.2452,68.2847,20106.0
2017-09-20 13:10:00,69.28,69.34,69.28,69.32,20655.0,68.2847,68.3438,68.2847,68.3241,20655.0
2017-09-20 13:20:00,69.32,69.39,69.32,69.37,16539.0,68.3241,68.3931,68.3241,68.3734,16539.0
2017-09-20 13:30:00,69.37,69.39,69.33,69.34,36171.0,68.3734,68.3931,68.334,68.3438,36171.0
2017-09-20 13:40:00,69.33,69.39,69.33,69.39,26639.0,68.334,68.3931,68.334,68.3931,26639.0
2017-09-20 13:50:00,69.39,69.42,69.34,69.35,16907.0,68.3931,68.4227,68.3438,68.3537,16907.0
2017-09-20 14:00:00,69.36,69.36,68.66,68.76,139735.0,68.3635,68.3635,67.6736,67.7721,139735.0
2017-09-20 14:10:00,68.73,68.94,68.66,68.83,68524.0,67.7426,67.9496,67.6736,67.8411,68524.0
2017-09-20 14:20:00,68.81,68.99,68.74,68.98,25764.0,67.8214,67.9988,67.7524,67.989,25764.0
2017-09-20 14:30:00,68.95,69.05,68.79,68.85,103550.0,67.9594,68.058,67.8017,67.8609,103550.0
2017-09-20 14:40:00,68.86,68.88,68.77,68.78,126528.0,67.8707,67.8904,67.782,67.7919,126528.0
2017-09-20 14:50:00,68.79,68.92,68.77,68.88,61371.0,67.8017,67.9298,67.782,67.8904,61371.0
2017-09-20 15:00:00,68.88,68.9,68.83,68.89,66179.0,67.8904,67.9101,67.8411,67.9003,66179.0
2017-09-20 15:10:00,68.89,68.97,68.88,68.95,53080.0,67.9003,67.9791,67.8904,67.9594,53080.0
2017-09-20 15:20:00,68.93,68.93,68.87,68.91,44745.0,67.9397,67.9397,67.8806,67.92,44745.0
2017-09-20 15:30:00,68.91,69.11,68.9,69.07,57754.0,67.92,68.1171,67.9101,68.0777,57754.0
2017-09-20 15:40:00,69.07,69.12,68.95,68.95,70164.0,68.0777,68.127,67.9594,67.9594,70164.0
2017-09-20 15:50:00,68.95,69.07,68.93,69.05,260680.0,67.9594,68.0777,67.9397,68.058,260680.0
2017-09-21 09:30:00,69.11,69.13,68.95,68.95,25870.0,68.1171,68.1368,67.9594,67.9594,25870.0
2017-09-21 09:40:00,68.97,69.19,68.96,69.18,29300.0,67.9791,68.196,67.9693,68.1861,29300.0
2017-09-21 09:50:00,69.19,69.28,69.17,69.28,17578.0,68.196,68.2847,68.1763,68.2847,17578.0
2017-09-21 10:00:00,69.27,69.29,69.13,69.16,62018.0,68.2748,68.2945,68.1368,68.1664,62018.0
2017-09-21 10:10:00,69.17,69.17,69.09,69.14,28882.0,68.1763,68.1763,68.0974,68.1467,28882.0
2017-09-21 10:20:00,69.13,69.26,69.12,69.22,38472.0,68.1368,68.265,68.127,68.2255,38472.0
2017-09-21 10:30:00,69.22,69.29,69.2,69.28,11472.0,68.2255,68.2945,68.2058,68.2847,11472.0
2017-09-21 10:40:00,69.3,69.34,69.24,69.25,18030.0,68.3044,68.3438,68.2452,68.2551,18030.0
2017-09-21 10:50:00,69.24,69.24,69.18,69.18,8613.0,68.2452,68.2452,68.1861,68.1861,8613.0
2017-09-21 11:00:00,69.19,69.19,69.12,69.13,33277.0,68.196,68.196,68.127,68.1368,33277.0
2017-09-21 11:10:00,69.12,69.13,69.07,69.11,19364.0,68.127,68.1368,68.0777,68.1171,19364.0
2017-09-21 11:20:00,69.1,69.1,69.02,69.04,17099.0,68.1073,68.1073,68.0284,68.0481,17099.0
2017-09-21 11:30:00,69.04,69.07,69.0,69.05,21083.0,68.0481,68.0777,68.0087,68.058,21083.0
2017-09-21 11:40:00,69.04,69.08,69.03,69.03,20778.0,68.0481,68.0875,68.0383,68.0383,20778.0
2017-09-21 11:50:00,69.04,69.09,69.03,69.08,18908.0,68.0481,68.0974,68.0383,68.0875,18908.0
2017-09-21 12:00:00,69.08,69.08,69.03,69.04,22206.0,68.0875,68.0875,68.0383,68.0481,22206.0
2017-09-21 12:10:00,69.04,69.06,69.0,69.03,41916.0,68.0481,68.0678,68.0087,68.0383,41916.0
2017-09-21 12:20:00,69.03,69.1,69.03,69.08,26807.0,68.0383,68.1073,68.0383,68.0875,26807.0
2017-09-21 12:30:00,69.07,69.09,69.05,69.08,15879.0,68.0777,68.0974,68.058,68.0875,15879.0
2017-09-21 12:40:00,69.08,69.09,69.03,69.05,28265.0,68.0875,68.0974,68.0383,68.058,28265.0
2017-09-21 12:50:00,69.05,69.07,69.04,69.06,21809.0,68.058,68.0777,68.0481,68.0678,21809.0
2017-09-21 13:00:00,69.05,69.06,69.03,69.03,29732.0,68.058,68.0678,68.0383,68.0383,29732.0
2017-09-21 13:10:00,69.04,69.04,68.91,68.92,22084.0,68.0481,68.0481,67.92,67.9298,22084.0
2017-09-21 13:20:00,68.91,69.16,68.91,69.16,136528.0,67.92,68.1664,67.92,68.1664,136528.0
2017-09-21 13:30:00,69.16,69.21,69.16,69.21,30078.0,68.1664,68.2157,68.1664,68.2157,30078.0
2017-09-21 13:40:00,69.2,69.27,69.18,69.22,48046.0,68.2058,68.2748,68.1861,68.2255,48046.0
2017-09-21 13:50:00,69.22,69.23,69.11,69.15,17359.0,68.2255,68.2354,68.1171,68.1565,17359.0
2017-09-21 14:00:00,69.15,69.15,69.06,69.06,22467.0,68.1565,68.1565,68.0678,68.0678,22467.0
2017-09-21 14:10:00,69.06,69.09,69.03,69.08,32629.0,68.0678,68.0974,68.0383,68.0875,32629.0
2017-09-21 14:20:00,69.08,69.13,69.08,69.09,40574.0,68.0875,68.1368,68.0875,68.0974,40574.0
2017-09-21 14:30:00,69.08,69.11,68.99,69.01,24228.0,68.0875,68.1171,67.9988,68.0186,24228.0
2017-09-21 14:40:00,69.02,69.04,68.99,69.02,83570.0,68.0284,68.0481,67.9988,68.0284,83570.0
2017-09-21 14:50:00,69.02,69.07,69.01,69.06,81633.0,68.0284,68.0777,68.0186,68.0678,81633.0
2017-09-21 15:00:00,69.05,69.12,69.05,69.11,37952.0,68.058,68.127,68.058,68.1171,37952.0
2017-09-21 15:10:00,69.12,69.19,69.1,69.15,79986.0,68.127,68.196,68.1073,68.1565,79986.0
2017-09-21 15:20:00,69.16,69.16,69.06,69.06,179007.0,68.1664,68.1664,68.0678,68.0678,179007.0
2017-09-21 15:30:00,69.07,69.15,69.07,69.11,51130.0,68.0777,68.1565,68.0777,68.1171,51130.0
2017-09-21 15:40:00,69.1,69.12,69.04,69.12,111031.0,68.1073,68.127,68.0481,68.127,111031.0
2017-09-21 15:50:00,69.12,69.17,69.09,69.16,259132.0,68.127,68.1763,68.0974,68.1664,259132.0
2017-09-22 09:30:00,69.45,69.45,69.08,69.11,52722.0,68.4522,68.4522,68.0875,68.1171,52722.0
2017-09-22 09:40:00,69.13,69.29,69.1,69.23,54829.0,68.1368,68.2945,68.1073,68.2354,54829.0
2017-09-22 09:50:00,69.24,69.29,69.1,69.1,28382.0,68.2452,68.2945,68.1073,68.1073,28382.0
2017-09-22 10:00:00,69.1,69.16,68.99,69.09,109117.0,68.1073,68.1664,67.9988,68.0974,109117.0
2017-09-22 10:10:00,69.09,69.11,69.0,69.07,50478.0,68.0974,68.1171,68.0087,68.0777,50478.0
2017-09-22 10:20:00,69.07,69.11,69.0,69.07,48196.0,68.0777,68.1171,68.0087,68.0777,48196.0
2017-09-22 10:30:00,69.07,69.1,68.99,69.04,47827.0,68.0777,68.1073,67.9988,68.0481,47827.0
2017-09-22 10:40:00,69.04,69.05,68.93,69.04,64647.0,68.0481,68.058,67.9397,68.0481,64647.0
2017-09-22 10:50:00,69.04,69.06,69.0,69.05,48499.0,68.0481,68.0678,68.0087,68.058,48499.0
2017-09-22 11:00:00,69.03,69.11,68.99,69.01,60232.0,68.0383,68.1171,67.9988,68.0186,60232.0
2017-09-22 11:10:00,69.01,69.02,68.93,68.99,36061.0,68.0186,68.0284,67.9397,67.9988,36061.0
2017-09-22 11:20:00,69.0,69.05,68.99,69.01,46413.0,68.0087,68.058,67.9988,68.0186,46413.0
2017-09-22 11:30:00,69.01,69.04,68.97,69.02,24798.0,68.0186,68.0481,67.9791,68.0284,24798.0
2017-09-22 11:40:00,69.02,69.03,68.98,68.99,22506.0,68.0284,68.0383,67.989,67.9988,22506.0
2017-09-22 11:50:00,68.98,69.04,68.98,69.01,16184.0,67.989,68.0481,67.989,68.0186,16184.0
2017-09-22 12:00:00,69.01,69.07,69.0,69.03,30902.0,68.0186,68.0777,68.0087,68.0383,30902.0
2017-09-22 12:10:00,69.03,69.05,68.98,69.03,16647.0,68.0383,68.058,67.989,68.0383,16647.0
2017-09-22 12:20:00,69.03,69.05,69.0,69.0,20614.0,68.0383,68.058,68.0087,68.0087,20614.0
2017-09-22 12:30:00,69.01,69.02,68.99,69.0,21400.0,68.0186,68.0284,67.9988,68.0087,21400.0
2017-09-22 12:40:00,69.0,69.0,68.89,68.9,16182.0,68.0087,68.0087,67.9003,67.9101,16182.0
2017-09-22 12:50:00,68.89,69.01,68.89,69.01,28987.0,67.9003,68.0186,67.9003,68.0186,28987.0
2017-09-22 13:00:00,69.0,69.03,68.97,69.01,24909.0,68.0087,68.0383,67.9791,68.0186,24909.0
2017-09-22 13:10:00,69.0,69.05,68.99,69.01,27589.0,68.0087,68.058,67.9988,68.0186,27589.0
2017-09-22 13:20:00,69.01,69.03,68.98,69.02,35117.0,68.0186,68.0383,67.989,68.0284,35117.0
2017-09-22 13:30:00,69.01,69.04,68.97,69.0,66138.0,68.0186,68.0481,67.9791,68.0087,66138.0
2017-09-22 13:40:00,69.01,69.01,68.93,68.95,41904.0,68.0186,68.0186,67.9397,67.9594,41904.0
2017-09-22 13:50:00,68.95,68.98,68.91,68.93,62703.0,67.9594,67.989,67.92,67.9397,62703.0
2017-09-22 14:00:00,68.94,68.98,68.92,68.94,80877.0,67.9496,67.989,67.9298,67.9496,80877.0
2017-09-22 14:10:00,68.93,68.96,68.84,68.94,71361.0,67.9397,67.9693,67.851,67.9496,71361.0
2017-09-22 14:20:00,68.93,69.01,68.89,68.94,72547.0,67.9397,68.0186,67.9003,67.9496,72547.0
2017-09-22 14:30:00,68.94,68.97,68.89,68.9,36449.0,67.9496,67.9791,67.9003,67.9101,36449.0
2017-09-22 14:40:00,68.92,68.97,68.9,68.94,52911.0,67.9298,67.9791,67.9101,67.9496,52911.0
2017-09-22 14:50:00,68.94,69.02,68.89,68.95,171054.0,67.9496,68.0284,67.9003,67.9594,171054.0
2017-09-22 15:00:00,68.95,68.98,68.91,68.92,50125.0,67.9594,67.989,67.92,67.9298,50125.0
2017-09-22 15:10:00,68.92,68.95,68.91,68.93,54725.0,67.9298,67.9594,67.92,67.9397,54725.0
2017-09-22 15:20:00,68.93,68.93,68.85,68.87,54443.0,67.9397,67.9397,67.8609,67.8806,54443.0
2017-09-22 15:30:00,68.87,68.89,68.84,68.89,91653.0,67.8806,67.9003,67.851,67.9003,91653.0
2017-09-22 15:40:00,68.89,68.89,68.77,68.86,126651.0,67.9003,67.9003,67.782,67.8707,126651.0
2017-09-22 15:50:00,68.86,68.91,68.8,68.86,387963.0,67.8707,67.92,67.8116,67.8707,387963.0
2017-09-25 09:30:00,68.89,68.89,68.73,68.74,58321.0,67.9003,67.9003,67.7426,67.7524,58321.0
2017-09-25 09:40:00,68.73,68.8,68.68,68.77,46167.0,67.7426,67.8116,67.6933,67.782,46167.0
2017-09-25 09:50:00,68.77,68.8,68.72,68.74,29247.0,67.782,67.8116,67.7327,67.7524,29247.0
2017-09-25 10:00:00,68.73,68.83,68.69,68.73,24181.0,67.7426,67.8411,67.7031,67.7426,24181.0
2017-09-25 10:10:00,68.72,68.86,68.72,68.84,20194.0,67.7327,67.8707,67.7327,67.851,20194.0
2017-09-25 10:20:00,68.85,68.98,68.84,68.85,68121.0,67.8609,67.989,67.851,67.8609,68121.0
2017-09-25 10:30:00,68.83,69.04,68.83,68.89,37673.0,67.8411,68.0481,67.8411,67.9003,37673.0
2017-09-25 10:40:00,68.89,68.89,68.75,68.78,29304.0,67.9003,67.9003,67.7623,67.7919,29304.0
2017-09-25 10:50:00,68.79,68.86,68.79,68.84,17180.0,67.8017,67.8707,67.8017,67.851,17180.0
2017-09-25 11:00:00,68.84,68.97,68.83,68.94,39095.0,67.851,67.9791,67.8411,67.9496,39095.0
2017-09-25 11:10:00,68.94,69.0,68.86,68.88,63420.0,67.9496,68.0087,67.8707,67.8904,63420.0
2017-09-25 11:20:00,68.88,69.06,68.88,69.03,26636.0,67.8904,68.0678,67.8904,68.0383,26636.0
2017-09-25 11:30:00,69.04,69.18,69.0,69.13,26049.0,68.0481,68.1861,68.0087,68.1368,26049.0
2017-09-25 11:40:00,69.14,69.2,69.13,69.13,15969.0,68.1467,68.2058,68.1368,68.1368,15969.0
2017-09-25 11:50:00,69.13,69.25,69.08,69.22,24933.0,68.1368,68.2551,68.0875,68.2255,24933.0
2017-09-25 12:00:00,69.22,69.32,69.21,69.29,23240.0,68.2255,68.3241,68.2157,68.2945,23240.0
2017-09-25 12:10:00,69.29,69.32,69.23,69.27,44504.0,68.2945,68.3241,68.2354,68.2748,44504.0
2017-09-25 12:20:00,69.26,69.37,69.25,69.36,15915.0,68.265,68.3734,68.2551,68.3635,15915.0
2017-09-25 12:30:00,69.36,69.36,69.29,69.33,14616.0,68.3635,68.3635,68.2945,68.334,14616.0
2017-09-25 12:40:00,69.33,69.34,69.24,69.24,21977.0,68.334,68.3438,68.2452,68.2452,21977.0
2017-09-25 12:50:00,69.25,69.27,69.21,69.22,48456.0,68.2551,68.2748,68.2157,68.2255,48456.0
2017-09-25 13:00:00,69.22,69.23,69.11,69.12,20426.0,68.2255,68.2354,68.1171,68.127,20426.0
2017-09-25 13:10:00,69.13,69.13,69.03,69.05,19600.0,68.1368,68.1368,68.0383,68.058,19600.0
2017-09-25 13:20:00,69.05,69.06,69.01,69.06,17712.0,68.058,68.0678,68.0186,68.0678,17712.0
2017-09-25 13:30:00,69.05,69.05,69.01,69.03,17058.0,68.058,68.058,68.0186,68.0383,17058.0
2017-09-25 13:40:00,69.03,69.05,68.97,68.98,21832.0,68.0383,68.058,67.9791,67.989,21832.0
2017-09-25 13:50:00,68.98,68.99,68.95,68.98,24194.0,67.989,67.9988,67.9594,67.989,24194.0
2017-09-25 14:00:00,68.98,69.05,68.96,69.03,24700.0,67.989,68.058,67.9693,68.0383,24700.0
2017-09-25 14:10:00,69.02,69.09,69.01,69.06,16972.0,68.0284,68.0974,68.0186,68.0678,16972.0
2017-09-25 14:20:00,69.07,69.16,69.05,69.12,47487.0,68.0777,68.1664,68.058,68.127,47487.0
2017-09-25 14:30:00,69.12,69.15,69.09,69.15,30177.0,68.127,68.1565,68.0974,68.1565,30177.0
2017-09-25 14:40:00,69.15,69.16,69.12,69.13,23045.0,68.1565,68.1664,68.127,68.1368,23045.0
2017-09-25 14:50:00,69.13,69.16,69.1,69.12,37367.0,68.1368,68.1664,68.1073,68.127,37367.0
2017-09-25 15:00:00,69.12,69.15,69.1,69.14,32987.0,68.127,68.1565,68.1073,68.1467,32987.0
2017-09-25 15:10:00,69.14,69.25,69.13,69.25,44803.0,68.1467,68.2551,68.1368,68.2551,44803.0
2017-09-25 15:20:00,69.23,69.25,69.18,69.19,35694.0,68.2354,68.2551,68.1861,68.196,35694.0
2017-09-25 15:30:00,69.19,69.22,69.17,69.19,61911.0,68.196,68.2255,68.1763,68.196,61911.0
2017-09-25 15:40:00,69.19,69.27,69.17,69.26,96635.0,68.196,68.2748,68.1763,68.265,96635.0
2017-09-25 15:50:00,69.25,69.28,69.21,69.28,195029.0,68.2551,68.2847,68.2157,68.2847,195029.0
2017-09-26 09:30:00,68.98,69.23,68.98,69.14,64132.0,67.989,68.2354,67.989,68.1467,64132.0
2017-09-26 09:40:00,69.15,69.23,69.12,69.2,54575.0,68.1565,68.2354,68.127,68.2058,54575.0
2017-09-26 09:50:00,69.22,69.23,69.1,69.16,32301.0,68.2255,68.2354,68.1073,68.1664,32301.0
2017-09-26 10:00:00,69.16,69.16,69.03,69.05,34976.0,68.1664,68.1664,68.0383,68.058,34976.0
2017-09-26 10:10:00,69.06,69.09,69.03,69.05,40383.0,68.0678,68.0974,68.0383,68.058,40383.0
2017-09-26 10:20:00,69.06,69.17,69.05,69.17,27385.0,68.0678,68.1763,68.058,68.1763,27385.0
2017-09-26 10:30:00,69.17,69.25,69.16,69.2,28876.0,68.1763,68.2551,68.1664,68.2058,28876.0
2017-09-26 10:40:00,69.18,69.26,69.17,69.23,38653.0,68.1861,68.265,68.1763,68.2354,38653.0
2017-09-26 10:50:00,69.23,69.31,69.22,69.28,37533.0,68.2354,68.3142,68.2255,68.2847,37533.0
2017-09-26 11:00:00,69.28,69.35,69.26,69.31,65577.0,68.2847,68.3537,68.265,68.3142,65577.0
2017-09-26 11:10:00,69.32,69.33,69.24,69.25,27379.0,68.3241,68.334,68.2452,68.2551,27379.0
2017-09-26 11:20:00,69.25,69.29,69.18,69.18,39696.0,68.2551,68.2945,68.1861,68.1861,39696.0
2017-09-26 11:30:00,69.19,69.2,69.11,69.17,38830.0,68.196,68.2058,68.1171,68.1763,38830.0
2017-09-26 11:40:00,69.17,69.17,69.12,69.13,16879.0,68.1763,68.1763,68.127,68.1368,16879.0
2017-09-26 11:50:00,69.13,69.13,69.08,69.13,14028.0,68.1368,68.1368,68.0875,68.1368,14028.0
2017-09-26 12:00:00,69.12,69.16,69.1,69.11,15885.0,68.127,68.1664,68.1073,68.1171,15885.0
2017-09-26 12:10:00,69.1,69.16,69.09,69.14,14789.0,68.1073,68.1664,68.0974,68.1467,14789.0
2017-09-26 12:20:00,69.14,69.15,69.04,69.05,17933.0,68.1467,68.1565,68.0481,68.058,17933.0
2017-09-26 12:30:00,69.05,69.07,68.92,68.94,14829.0,68.058,68.0777,67.9298,67.9496,14829.0
2017-09-26 12:40:00,68.94,68.95,68.89,68.91,16357.0,67.9496,67.9594,67.9003,67.92,16357.0
2017-09-26 12:50:00,68.91,68.93,68.86,68.92,11283.0,67.92,67.9397,67.8707,67.9298,11283.0
2017-09-26 13:00:00,68.93,68.95,68.89,68.92,15688.0,67.9397,67.9594,67.9003,67.9298,15688.0
2017-09-26 13:10:00,68.93,68.99,68.91,68.97,36383.0,67.9397,67.9988,67.92,67.9791,36383.0
2017-09-26 13:20:00,68.98,69.03,68.97,69.0,35108.0,67.989,68.0383,67.9791,68.0087,35108.0
2017-09-26 13:30:00,69.01,69.01,68.92,68.94,25735.0,68.0186,68.0186,67.9298,67.9496,25735.0
2017-09-26 13:40:00,68.94,68.99,68.94,68.98,16790.0,67.9496,67.9988,67.9496,67.989,16790.0
2017-09-26 13:50:00,68.98,69.02,68.97,69.02,23055.0,67.989,68.0284,67.9791,68.0284,23055.0
2017-09-26 14:00:00,69.02,69.03,68.95,69.0,22356.0,68.0284,68.0383,67.9594,68.0087,22356.0
2017-09-26 14:10:00,69.0,69.04,68.99,69.03,16523.0,68.0087,68.0481,67.9988,68.0383,16523.0
2017-09-26 14:20:00,69.02,69.05,68.99,69.05,54549.0,68.0284,68.058,67.9988,68.058,54549.0
2017-09-26 14:30:00,69.06,69.08,69.03,69.07,25734.0,68.0678,68.0875,68.0383,68.0777,25734.0
2017-09-26 14:40:00,69.05,69.07,69.03,69.03,42764.0,68.058,68.0777,68.0383,68.0383,42764.0
2017-09-26 14:50:00,69.04,69.08,69.02,69.07,26412.0,68.0481,68.0875,68.0284,68.0777,26412.0
2017-09-26 15:00:00,69.06,69.16,69.05,69.12,22892.0,68.0678,68.1664,68.058,68.127,22892.0
2017-09-26 15:10:00,69.13,69.17,69.11,69.15,29329.0,68.1368,68.1763,68.1171,68.1565,29329.0
2017-09-26 15:20:00,69.15,69.15,69.11,69.12,24235.0,68.1565,68.1565,68.1171,68.127,24235.0
2017-09-26 15:30:00,69.12,69.18,69.12,69.17,43900.0,68.127,68.1861,68.127,68.1763,43900.0
2017-09-26 15:40:00,69.17,69.17,69.09,69.1,42873.0,68.1763,68.1763,68.0974,68.1073,42873.0
2017-09-26 15:50:00,69.1,69.14,69.03,69.05,165817.0,68.1073,68.1467,68.0383,68.058,165817.0
2017-09-27 09:30:00,68.65,68.91,68.63,68.72,59771.0,67.6637,67.92,67.644,67.7327,59771.0
2017-09-27 09:40:00,68.69,68.71,68.58,68.59,42297.0,67.7031,67.7229,67.5947,67.6046,42297.0
2017-09-27 09:50:00,68.58,68.6,68.38,68.44,39413.0,67.5947,67.6144,67.3976,67.4567,39413.0
2017-09-27 10:00:00,68.45,68.45,68.35,68.43,33916.0,67.4666,67.4666,67.368,67.4469,33916.0
2017-09-27 10:10:00,68.44,68.53,68.41,68.44,30229.0,67.4567,67.5454,67.4272,67.4567,30229.0
2017-09-27 10:20:00,68.46,68.48,68.36,68.36,23479.0,67.4765,67.4962,67.3779,67.3779,23479.0
2017-09-27 10:30:00,68.35,68.45,68.32,68.42,31227.0,67.368,67.4666,67.3385,67.437,31227.0
2017-09-27 10:40:00,68.42,68.42,68.29,68.31,46514.0,67.437,67.437,67.3089,67.3286,46514.0
2017-09-27 10:50:00,68.31,68.31,68.2,68.22,21213.0,67.3286,67.3286,67.2202,67.2399,21213.0
2017-09-27 11:00:00,68.21,68.29,68.21,68.27,31979.0,67.23,67.3089,67.23,67.2892,31979.0
2017-09-27 11:10:00,68.28,68.3,68.25,68.26,22758.0,67.299,67.3188,67.2695,67.2793,22758.0
2017-09-27 11:20:00,68.27,68.3,68.23,68.27,20082.0,67.2892,67.3188,67.2498,67.2892,20082.0
2017-09-27 11:30:00,68.25,68.3,68.23,68.24,17196.0,67.2695,67.3188,67.2498,67.2596,17196.0
2017-09-27 11:40:00,68.23,68.25,68.17,68.19,43600.0,67.2498,67.2695,67.1906,67.2103,43600.0
2017-09-27 11:50:00,68.18,68.27,68.18,68.22,19292.0,67.2005,67.2892,67.2005,67.2399,19292.0
2017-09-27 12:00:00,68.21,68.24,68.19,68.21,15781.0,67.23,67.2596,67.2103,67.23,15781.0
2017-09-27 12:10:00,68.2,68.23,68.05,68.08,67000.0,67.2202,67.2498,67.0723,67.1019,67000.0
2017-09-27 12:20:00,68.06,68.16,68.06,68.14,35362.0,67.0822,67.1808,67.0822,67.1611,35362.0
2017-09-27 12:30:00,68.12,68.14,68.04,68.07,27644.0,67.1413,67.1611,67.0625,67.0921,27644.0
2017-09-27 12:40:00,68.08,68.1,67.95,67.98,28882.0,67.1019,67.1216,66.9738,67.0034,28882.0
2017-09-27 12:50:00,67.98,67.98,67.87,67.93,42771.0,67.0034,67.0034,66.8949,66.9541,42771.0
2017-09-27 13:00:00,67.91,67.96,67.86,67.88,30274.0,66.9344,66.9836,66.8851,66.9048,30274.0
2017-09-27 13:10:00,67.87,67.89,67.83,67.85,34235.0,66.8949,66.9146,66.8555,66.8752,34235.0
2017-09-27 13:20:00,67.85,67.87,67.74,67.75,29088.0,66.8752,66.8949,66.7668,66.7767,29088.0
2017-09-27 13:30:00,67.76,67.78,67.72,67.73,50213.0,66.7865,66.8062,66.7471,66.7569,50213.0
2017-09-27 13:40:00,67.73,67.76,67.71,67.73,66485.0,66.7569,66.7865,66.7372,66.7569,66485.0
2017-09-27 13:50:00,67.72,67.73,67.52,67.55,56600.0,66.7471,66.7569,66.55,66.5795,56600.0
2017-09-27 14:00:00,67.55,67.67,67.53,67.67,49137.0,66.5795,66.6978,66.5598,66.6978,49137.0
2017-09-27 14:10:00,67.67,67.93,67.66,67.92,52220.0,66.6978,66.9541,66.6879,66.9442,52220.0
2017-09-27 14:20:00,67.92,68.02,67.86,67.86,89885.0,66.9442,67.0428,66.8851,66.8851,89885.0
2017-09-27 14:30:00,67.87,67.96,67.87,67.93,100617.0,66.8949,66.9836,66.8949,66.9541,100617.0
2017-09-27 14:40:00,67.92,68.09,67.92,68.08,79649.0,66.9442,67.1118,66.9442,67.1019,79649.0
2017-09-27 14:50:00,68.09,68.13,68.02,68.04,50984.0,67.1118,67.1512,67.0428,67.0625,50984.0
2017-09-27 15:00:00,68.03,68.13,68.03,68.13,39834.0,67.0526,67.1512,67.0526,67.1512,39834.0
2017-09-27 15:10:00,68.12,68.13,68.05,68.07,93802.0,67.1413,67.1512,67.0723,67.0921,93802.0
2017-09-27 15:20:00,68.07,68.1,68.01,68.01,34801.0,67.0921,67.1216,67.0329,67.0329,34801.0
2017-09-27 15:30:00,68.02,68.08,68.01,68.08,73615.0,67.0428,67.1019,67.0329,67.1019,73615.0
2017-09-27 15:40:00,68.08,68.11,68.0,68.0,122700.0,67.1019,67.1315,67.0231,67.0231,122700.0
2017-09-27 15:50:00,68.01,68.06,67.98,68.01,253788.0,67.0329,67.0822,67.0034,67.0329,253788.0
2017-09-28 09:30:00,67.41,67.6,67.36,67.6,75949.0,66.959,67.1477,66.9093,67.1477,75949.0
2017-09-28 09:40:00,67.63,67.68,67.56,67.63,59449.0,67.1775,67.2272,67.108,67.1775,59449.0
2017-09-28 09:50:00,67.63,67.63,67.33,67.33,67030.0,67.1775,67.1775,66.8795,66.8795,67030.0
2017-09-28 10:00:00,67.34,67.43,67.26,67.4,56215.0,66.8895,66.9789,66.81,66.9491,56215.0
2017-09-28 10:10:00,67.41,67.44,67.35,67.41,82443.0,66.959,66.9888,66.8994,66.959,82443.0
2017-09-28 10:20:00,67.41,67.54,67.4,67.46,46316.0,66.959,67.0881,66.9491,67.0087,46316.0
2017-09-28 10:30:00,67.46,67.73,67.46,67.63,56836.0,67.0087,67.2769,67.0087,67.1775,56836.0
2017-09-28 10:40:00,67.62,67.67,67.55,67.67,66451.0,67.1676,67.2173,67.0981,67.2173,66451.0
2017-09-28 10:50:00,67.67,67.71,67.51,67.7,39004.0,67.2173,67.257,67.0583,67.2471,39004.0
2017-09-28 11:00:00,67.68,67.77,67.66,67.74,56636.0,67.2272,67.3166,67.2073,67.2868,56636.0
2017-09-28 11:10:00,67.74,67.78,67.63,67.65,34894.0,67.2868,67.3265,67.1775,67.1974,34894.0
2017-09-28 11:20:00,67.67,67.84,67.64,67.83,33924.0,67.2173,67.3861,67.1875,67.3762,33924.0
2017-09-28 11:30:00,67.83,67.87,67.78,67.85,32108.0,67.3762,67.4159,67.3265,67.3961,32108.0
2017-09-28 11:40:00,67.86,67.99,67.84,67.94,36862.0,67.406,67.5351,67.3861,67.4855,36862.0
2017-09-28 11:50:00,67.94,67.97,67.87,67.87,35808.0,67.4855,67.5153,67.4159,67.4159,35808.0
2017-09-28 12:00:00,67.86,67.9,67.84,67.85,50997.0,67.406,67.4457,67.3861,67.3961,50997.0
2017-09-28 12:10:00,67.87,67.99,67.85,67.97,25633.0,67.4159,67.5351,67.3961,67.5153,25633.0
2017-09-28 12:20:00,67.96,67.97,67.85,67.85,41319.0,67.5053,67.5153,67.3961,67.3961,41319.0
2017-09-28 12:30:00,67.84,67.89,67.83,67.85,22964.0,67.3861,67.4358,67.3762,67.3961,22964.0
2017-09-28 12:40:00,67.86,67.87,67.8,67.81,14601.0,67.406,67.4159,67.3464,67.3563,14601.0
2017-09-28 12:50:00,67.79,67.87,67.78,67.85,42795.0,67.3365,67.4159,67.3265,67.3961,42795.0
2017-09-28 13:00:00,67.84,67.93,67.84,67.9,25963.0,67.3861,67.4755,67.3861,67.4457,25963.0
2017-09-28 13:10:00,67.9,67.92,67.86,67.86,16241.0,67.4457,67.4656,67.406,67.406,16241.0
2017-09-28 13:20:00,67.86,67.93,67.85,67.85,26095.0,67.406,67.4755,67.3961,67.3961,26095.0
2017-09-28 13:30:00,67.83,67.87,67.81,67.81,17951.0,67.3762,67.4159,67.3563,67.3563,17951.0
2017-09-28 13:40:00,67.82,67.87,67.82,67.84,14438.0,67.3663,67.4159,67.3663,67.3861,14438.0
2017-09-28 13:50:00,67.84,68.05,67.83,68.03,50080.0,67.3861,67.5947,67.3762,67.5749,50080.0
2017-09-28 14:00:00,68.02,68.12,68.02,68.05,95397.0,67.5649,67.6643,67.5649,67.5947,95397.0
2017-09-28 14:10:00,68.06,68.12,68.06,68.08,64318.0,67.6047,67.6643,67.6047,67.6245,64318.0
2017-09-28 14:20:00,68.07,68.1,68.01,68.06,30805.0,67.6146,67.6444,67.555,67.6047,30805.0
2017-09-28 14:30:00,68.05,68.08,68.03,68.08,27821.0,67.5947,67.6245,67.5749,67.6245,27821.0
2017-09-28 14:40:00,68.07,68.13,68.05,68.08,65524.0,67.6146,67.6742,67.5947,67.6245,65524.0
2017-09-28 14:50:00,68.06,68.13,68.06,68.11,22784.0,67.6047,67.6742,67.6047,67.6543,22784.0
2017-09-28 15:00:00,68.1,68.11,68.01,68.06,48227.0,67.6444,67.6543,67.555,67.6047,48227.0
2017-09-28 15:10:00,68.05,68.08,68.02,68.02,41555.0,67.5947,67.6245,67.5649,67.5649,41555.0
2017-09-28 15:20:00,68.02,68.03,67.97,67.99,30921.0,67.5649,67.5749,67.5153,67.5351,30921.0
2017-09-28 15:30:00,67.98,68.03,67.96,68.03,59562.0,67.5252,67.5749,67.5053,67.5749,59562.0
2017-09-28 15:40:00,68.03,68.04,67.99,68.0,65155.0,67.5749,67.5848,67.5351,67.5451,65155.0
2017-09-28 15:50:00,68.0,68.05,67.95,68.05,204422.0,67.5451,67.5947,67.4954,67.5947,204422.0
2017-09-29 09:30:00,68.08,68.09,67.93,68.0,64312.0,67.6245,67.6345,67.4755,67.5451,64312.0
2017-09-29 09:40:00,67.99,68.07,67.89,67.98,41902.0,67.5351,67.6146,67.4358,67.5252,41902.0
2017-09-29 09:50:00,67.95,68.05,67.91,67.95,52943.0,67.4954,67.5947,67.4557,67.4954,52943.0
2017-09-29 10:00:00,67.97,68.0,67.86,67.88,43612.0,67.5153,67.5451,67.406,67.4259,43612.0
2017-09-29 10:10:00,67.88,67.88,67.73,67.78,37604.0,67.4259,67.4259,67.2769,67.3265,37604.0
2017-09-29 10:20:00,67.78,67.86,67.73,67.84,49561.0,67.3265,67.406,67.2769,67.3861,49561.0
2017-09-29 10:30:00,67.83,67.98,67.83,67.97,36247.0,67.3762,67.5252,67.3762,67.5153,36247.0
2017-09-29 10:40:00,67.97,68.03,67.95,68.01,25546.0,67.5153,67.5749,67.4954,67.555,25546.0
2017-09-29 10:50:00,68.0,68.04,67.96,67.98,27875.0,67.5451,67.5848,67.5053,67.5252,27875.0
2017-09-29 11:00:00,67.97,68.09,67.96,68.08,30537.0,67.5153,67.6345,67.5053,67.6245,30537.0
2017-09-29 11:10:00,68.08,68.14,67.98,68.0,28386.0,67.6245,67.6841,67.5252,67.5451,28386.0
2017-09-29 11:20:00,67.99,68.03,67.92,67.98,40160.0,67.5351,67.5749,67.4656,67.5252,40160.0
2017-09-29 11:30:00,67.98,68.03,67.94,68.02,30076.0,67.5252,67.5749,67.4855,67.5649,30076.0
2017-09-29 11:40:00,68.02,68.18,67.98,68.18,25475.0,67.5649,67.7239,67.5252,67.7239,25475.0
2017-09-29 11:50:00,68.19,68.25,68.09,68.09,19922.0,67.7338,67.7934,67.6345,67.6345,19922.0
2017-09-29 12:00:00,68.08,68.1,68.05,68.09,14822.0,67.6245,67.6444,67.5947,67.6345,14822.0
2017-09-29 12:10:00,68.08,68.08,67.99,68.0,13636.0,67.6245,67.6245,67.5351,67.5451,13636.0
2017-09-29 12:20:00,68.01,68.07,68.01,68.06,12192.0,67.555,67.6146,67.555,67.6047,12192.0
2017-09-29 12:30:00,68.06,68.07,67.94,67.95,17969.0,67.6047,67.6146,67.4855,67.4954,17969.0
2017-09-29 12:40:00,67.95,68.01,67.95,67.98,33783.0,67.4954,67.555,67.4954,67.5252,33783.0
2017-09-29 12:50:00,67.96,68.01,67.94,67.95,31238.0,67.5053,67.555,67.4855,67.4954,31238.0
2017-09-29 13:00:00,67.95,67.99,67.93,67.99,14584.0,67.4954,67.5351,67.4755,67.5351,14584.0
2017-09-29 13:10:00,67.99,67.99,67.92,67.94,12838.0,67.5351,67.5351,67.4656,67.4855,12838.0
2017-09-29 13:20:00,67.95,68.01,67.95,68.0,19581.0,67.4954,67.555,67.4954,67.5451,19581.0
2017-09-29 13:30:00,68.01,68.05,68.0,68.04,19357.0,67.555,67.5947,67.5451,67.5848,19357.0
2017-09-29 13:40:00,68.03,68.03,67.99,68.0,12684.0,67.5749,67.5749,67.5351,67.5451,12684.0
2017-09-29 13:50:00,68.0,68.01,67.96,67.98,15631.0,67.5451,67.555,67.5053,67.5252,15631.0
2017-09-29 14:00:00,67.98,68.03,67.97,68.02,35084.0,67.5252,67.5749,67.5153,67.5649,35084.0
2017-09-29 14:10:00,68.01,68.03,67.98,68.02,13374.0,67.555,67.5749,67.5252,67.5649,13374.0
2017-09-29 14:20:00,68.01,68.04,67.95,68.01,24919.0,67.555,67.5848,67.4954,67.555,24919.0
2017-09-29 14:30:00,68.01,68.03,67.98,68.0,8614.0,67.555,67.5749,67.5252,67.5451,8614.0
2017-09-29 14:40:00,67.98,68.01,67.86,67.9,23313.0,67.5252,67.555,67.406,67.4457,23313.0
2017-09-29 14:50:00,67.9,67.97,67.9,67.93,33584.0,67.4457,67.5153,67.4457,67.4755,33584.0
2017-09-29 15:00:00,67.93,68.03,67.93,68.0,33783.0,67.4755,67.5749,67.4755,67.5451,33783.0
2017-09-29 15:10:00,67.99,68.03,67.95,67.98,43757.0,67.5351,67.5749,67.4954,67.5252,43757.0
2017-09-29 15:20:00,67.98,68.04,67.97,68.02,37465.0,67.5252,67.5848,67.5153,67.5649,37465.0
2017-09-29 15:30:00,68.01,68.03,67.97,68.0,54179.0,67.555,67.5749,67.5153,67.5451,54179.0
2017-09-29 15:40:00,68.01,68.04,67.96,67.99,88950.0,67.555,67.5848,67.5053,67.5351,88950.0
2017-09-29 15:50:00,67.99,68.1,67.94,68.08,385503.0,67.5351,67.6444,67.4855,67.6245,385503.0
2017-10-02 09:30:00,68.29,68.47,68.14,68.23,50391.0,67.8331,68.0119,67.6841,67.7735,50391.0
2017-10-02 09:40:00,68.23,68.42,68.22,68.42,28913.0,67.7735,67.9623,67.7636,67.9623,28913.0
2017-10-02 09:50:00,68.42,68.43,68.31,68.34,17397.0,67.9623,67.9722,67.853,67.8828,17397.0
2017-10-02 10:00:00,68.34,68.34,68.02,68.26,40497.0,67.8828,67.8828,67.5649,67.8033,40497.0
2017-10-02 10:10:00,68.27,68.39,68.21,68.31,21369.0,67.8133,67.9325,67.7537,67.853,21369.0
2017-10-02 10:20:00,68.33,68.44,68.32,68.41,15487.0,67.8729,67.9821,67.8629,67.9523,15487.0
2017-10-02 10:30:00,68.41,68.52,68.4,68.51,49958.0,67.9523,68.0616,67.9424,68.0517,49958.0
2017-10-02 10:40:00,68.53,68.53,68.43,68.5,16522.0,68.0715,68.0715,67.9722,68.0417,16522.0
2017-10-02 10:50:00,68.51,68.52,68.4,68.49,29711.0,68.0517,68.0616,67.9424,68.0318,29711.0
2017-10-02 11:00:00,68.5,68.5,68.41,68.41,26016.0,68.0417,68.0417,67.9523,67.9523,26016.0
2017-10-02 11:10:00,68.4,68.43,68.35,68.39,19384.0,67.9424,67.9722,67.8927,67.9325,19384.0
2017-10-02 11:20:00,68.39,68.43,68.35,68.37,10318.0,67.9325,67.9722,67.8927,67.9126,10318.0
2017-10-02 11:30:00,68.37,68.43,68.33,68.37,27872.0,67.9126,67.9722,67.8729,67.9126,27872.0
2017-10-02 11:40:00,68.39,68.43,68.37,68.41,13857.0,67.9325,67.9722,67.9126,67.9523,13857.0
2017-10-02 11:50:00,68.41,68.47,68.41,68.45,32884.0,67.9523,68.0119,67.9523,67.9921,32884.0
2017-10-02 12:00:00,68.46,68.51,68.4,68.43,16829.0,68.002,68.0517,67.9424,67.9722,16829.0
2017-10-02 12:10:00,68.41,68.44,68.39,68.43,13211.0,67.9523,67.9821,67.9325,67.9722,13211.0
2017-10-02 12:20:00,68.44,68.46,68.39,68.44,12900.0,67.9821,68.002,67.9325,67.9821,12900.0
2017-10-02 12:30:00,68.46,68.46,68.39,68.4,9969.0,68.002,68.002,67.9325,67.9424,9969.0
2017-10-02 12:40:00,68.4,68.42,68.37,68.41,13348.0,67.9424,67.9623,67.9126,67.9523,13348.0
2017-10-02 12:50:00,68.41,68.49,68.4,68.43,23410.0,67.9523,68.0318,67.9424,67.9722,23410.0
2017-10-02 13:00:00,68.43,68.44,68.39,68.44,17162.0,67.9722,67.9821,67.9325,67.9821,17162.0
2017-10-02 13:10:00,68.44,68.47,68.41,68.44,14457.0,67.9821,68.0119,67.9523,67.9821,14457.0
2017-10-02 13:20:00,68.43,68.49,68.4,68.48,19595.0,67.9722,68.0318,67.9424,68.0219,19595.0
2017-10-02 13:30:00,68.48,68.48,68.41,68.44,20286.0,68.0219,68.0219,67.9523,67.9821,20286.0
2017-10-02 13:40:00,68.44,68.45,68.36,68.37,45321.0,67.9821,67.9921,67.9027,67.9126,45321.0
2017-10-02 13:50:00,68.36,68.47,68.36,68.41,12673.0,67.9027,68.0119,67.9027,67.9523,12673.0
2017-10-02 14:00:00,68.4,68.41,68.36,68.4,14414.0,67.9424,67.9523,67.9027,67.9424,14414.0
2017-10-02 14:10:00,68.41,68.41,68.34,68.36,18101.0,67.9523,67.9523,67.8828,67.9027,18101.0
2017-10-02 14:20:00,68.36,68.39,68.33,68.34,35282.0,67.9027,67.9325,67.8729,67.8828,35282.0
2017-10-02 14:30:00,68.35,68.38,68.33,68.34,30045.0,67.8927,67.9225,67.8729,67.8828,30045.0
2017-10-02 14:40:00,68.34,68.37,68.31,68.37,27975.0,67.8828,67.9126,67.853,67.9126,27975.0
2017-10-02 14:50:00,68.37,68.4,68.3,68.3,44500.0,67.9126,67.9424,67.8431,67.8431,44500.0
2017-10-02 15:00:00,68.3,68.35,68.28,68.32,23521.0,67.8431,67.8927,67.8232,67.8629,23521.0
2017-10-02 15:10:00,68.32,68.33,68.25,68.25,23149.0,67.8629,67.8729,67.7934,67.7934,23149.0
2017-10-02 15:20:00,68.26,68.28,68.17,68.17,24597.0,67.8033,67.8232,67.7139,67.7139,24597.0
2017-10-02 15:30:00,68.17,68.2,68.07,68.12,37976.0,67.7139,67.7437,67.6146,67.6643,37976.0
2017-10-02 15:40:00,68.12,68.15,68.03,68.03,60049.0,67.6643,67.6941,67.5749,67.5749,60049.0
2017-10-02 15:50:00,68.03,68.11,68.01,68.07,110643.0,67.5749,67.6543,67.555,67.6146,110643.0
2017-10-03 09:30:00,67.99,68.22,67.77,67.8,46454.0,67.5351,67.7636,67.3166,67.3464,46454.0
2017-10-03 09:40:00,67.77,67.87,67.7,67.71,50340.0,67.3166,67.4159,67.2471,67.257,50340.0
2017-10-03 09:50:00,67.71,67.76,67.65,67.73,25415.0,67.257,67.3067,67.1974,67.2769,25415.0
2017-10-03 10:00:00,67.72,67.79,67.66,67.75,38117.0,67.2669,67.3365,67.2073,67.2967,38117.0
2017-10-03 10:10:00,67.75,67.79,67.67,67.67,23694.0,67.2967,67.3365,67.2173,67.2173,23694.0
2017-10-03 10:20:00,67.67,67.73,67.61,67.64,39030.0,67.2173,67.2769,67.1577,67.1875,39030.0
2017-10-03 10:30:00,67.66,67.7,67.62,67.68,25480.0,67.2073,67.2471,67.1676,67.2272,25480.0
2017-10-03 10:40:00,67.68,67.7,67.65,67.7,15240.0,67.2272,67.2471,67.1974,67.2471,15240.0
2017-10-03 10:50:00,67.7,67.79,67.69,67.75,13774.0,67.2471,67.3365,67.2371,67.2967,13774.0
2017-10-03 11:00:00,67.76,67.8,67.74,67.77,13756.0,67.3067,67.3464,67.2868,67.3166,13756.0
2017-10-03 11:10:00,67.76,67.78,67.73,67.73,11812.0,67.3067,67.3265,67.2769,67.2769,11812.0
2017-10-03 11:20:00,67.73,67.8,67.73,67.79,10469.0,67.2769,67.3464,67.2769,67.3365,10469.0
2017-10-03 11:30:00,67.79,67.82,67.78,67.81,9027.0,67.3365,67.3663,67.3265,67.3563,9027.0
2017-10-03 11:40:00,67.81,67.88,67.81,67.83,17460.0,67.3563,67.4259,67.3563,67.3762,17460.0
2017-10-03 11:50:00,67.82,67.85,67.81,67.83,13215.0,67.3663,67.3961,67.3563,67.3762,13215.0
2017-10-03 12:00:00,67.82,67.9,67.78,67.88,33070.0,67.3663,67.4457,67.3265,67.4259,33070.0
2017-10-03 12:10:00,67.88,67.97,67.88,67.96,26531.0,67.4259,67.5153,67.4259,67.5053,26531.0
2017-10-03 12:20:00,67.96,67.98,67.94,67.96,14915.0,67.5053,67.5252,67.4855,67.5053,14915.0
2017-10-03 12:30:00,67.96,67.99,67.95,67.97,12314.0,67.5053,67.5351,67.4954,67.5153,12314.0
2017-10-03 12:40:00,67.97,68.05,67.97,68.02,38146.0,67.5153,67.5947,67.5153,67.5649,38146.0
2017-10-03 12:50:00,68.02,68.11,68.02,68.1,46900.0,67.5649,67.6543,67.5649,67.6444,46900.0
2017-10-03 13:00:00,68.1,68.11,68.06,68.07,95103.0,67.6444,67.6543,67.6047,67.6146,95103.0
2017-10-03 13:10:00,68.06,68.06,67.96,67.97,9002.0,67.6047,67.6047,67.5053,67.5153,9002.0
2017-10-03 13:20:00,67.97,67.97,67.93,67.95,12745.0,67.5153,67.5153,67.4755,67.4954,12745.0
2017-10-03 13:30:00,67.93,67.93,67.89,67.91,12398.0,67.4755,67.4755,67.4358,67.4557,12398.0
2017-10-03 13:40:00,67.91,67.94,67.9,67.94,13704.0,67.4557,67.4855,67.4457,67.4855,13704.0
2017-10-03 13:50:00,67.93,67.99,67.93,67.99,23515.0,67.4755,67.5351,67.4755,67.5351,23515.0
2017-10-03 14:00:00,68.0,68.03,67.99,68.01,21968.0,67.5451,67.5749,67.5351,67.555,21968.0
2017-10-03 14:10:00,68.02,68.11,68.0,68.06,48142.0,67.5649,67.6543,67.5451,67.6047,48142.0
2017-10-03 14:20:00,68.06,68.14,68.06,68.11,48929.0,67.6047,67.6841,67.6047,67.6543,48929.0
2017-10-03 14:30:00,68.12,68.18,68.07,68.17,29622.0,67.6643,67.7239,67.6146,67.7139,29622.0
2017-10-03 14:40:00,68.16,68.17,68.15,68.16,29587.0,67.704,67.7139,67.6941,67.704,29587.0
2017-10-03 14:50:00,68.16,68.17,68.15,68.17,29036.0,67.704,67.7139,67.6941,67.7139,29036.0
2017-10-03 15:00:00,68.17,68.23,68.15,68.2,31641.0,67.7139,67.7735,67.6941,67.7437,31641.0
2017-10-03 15:10:00,68.2,68.2,68.15,68.16,126684.0,67.7437,67.7437,67.6941,67.704,126684.0
2017-10-03 15:20:00,68.16,68.21,68.14,68.17,74582.0,67.704,67.7537,67.6841,67.7139,74582.0
2017-10-03 15:30:00,68.17,68.27,68.15,68.27,97168.0,67.7139,67.8133,67.6941,67.8133,97168.0
2017-10-03 15:40:00,68.27,68.31,68.21,68.23,90719.0,67.8133,67.853,67.7537,67.7735,90719.0
2017-10-03 15:50:00,68.24,68.36,68.22,68.31,320327.0,67.7835,67.9027,67.7636,67.853,320327.0
2017-10-04 09:30:00,68.45,68.64,68.29,68.29,69587.0,67.9921,68.1808,67.8331,67.8331,69587.0
2017-10-04 09:40:00,68.29,68.53,68.28,68.48,68798.0,67.8331,68.0715,67.8232,68.0219,68798.0
2017-10-04 09:50:00,68.47,68.53,68.4,68.53,17752.0,68.0119,68.0715,67.9424,68.0715,17752.0
2017-10-04 10:00:00,68.53,68.53,68.42,68.47,78023.0,68.0715,68.0715,67.9623,68.0119,78023.0
2017-10-04 10:10:00,68.48,68.55,68.48,68.52,27857.0,68.0219,68.0914,68.0219,68.0616,27857.0
2017-10-04 10:20:00,68.52,68.58,68.49,68.54,21049.0,68.0616,68.1212,68.0318,68.0815,21049.0
2017-10-04 10:30:00,68.54,68.61,68.53,68.56,29731.0,68.0815,68.151,68.0715,68.1013,29731.0
2017-10-04 10:40:00,68.57,68.64,68.54,68.57,19872.0,68.1113,68.1808,68.0815,68.1113,19872.0
2017-10-04 10:50:00,68.57,68.6,68.49,68.59,96398.0,68.1113,68.1411,68.0318,68.1311,96398.0
2017-10-04 11:00:00,68.58,68.63,68.55,68.63,52301.0,68.1212,68.1708,68.0914,68.1708,52301.0
2017-10-04 11:10:00,68.63,68.69,68.61,68.63,42093.0,68.1708,68.2304,68.151,68.1708,42093.0
2017-10-04 11:20:00,68.62,68.64,68.59,68.63,18156.0,68.1609,68.1808,68.1311,68.1708,18156.0
2017-10-04 11:30:00,68.63,68.69,68.57,68.69,41510.0,68.1708,68.2304,68.1113,68.2304,41510.0
2017-10-04 11:40:00,68.67,68.72,68.64,68.68,35106.0,68.2106,68.2602,68.1808,68.2205,35106.0
2017-10-04 11:50:00,68.69,68.82,68.66,68.82,41181.0,68.2304,68.3596,68.2006,68.3596,41181.0
2017-10-04 12:00:00,68.81,68.83,68.73,68.75,17185.0,68.3496,68.3695,68.2702,68.29,17185.0
2017-10-04 12:10:00,68.74,68.83,68.74,68.83,16419.0,68.2801,68.3695,68.2801,68.3695,16419.0
2017-10-04 12:20:00,68.83,68.98,68.77,68.97,60104.0,68.3695,68.5185,68.3099,68.5086,60104.0
2017-10-04 12:30:00,68.98,69.02,68.87,68.9,34284.0,68.5185,68.5582,68.4092,68.439,34284.0
2017-10-04 12:40:00,68.9,69.05,68.86,69.02,68505.0,68.439,68.588,68.3993,68.5582,68505.0
2017-10-04 12:50:00,69.02,69.03,68.91,68.92,17884.0,68.5582,68.5682,68.449,68.4589,17884.0
2017-10-04 13:00:00,68.92,68.93,68.85,68.87,15066.0,68.4589,68.4688,68.3894,68.4092,15066.0
2017-10-04 13:10:00,68.86,68.87,68.81,68.85,11208.0,68.3993,68.4092,68.3496,68.3894,11208.0
2017-10-04 13:20:00,68.84,68.95,68.83,68.93,20418.0,68.3794,68.4887,68.3695,68.4688,20418.0
2017-10-04 13:30:00,68.93,68.98,68.92,68.97,12264.0,68.4688,68.5185,68.4589,68.5086,12264.0
2017-10-04 13:40:00,68.98,68.99,68.9,68.9,7371.0,68.5185,68.5284,68.439,68.439,7371.0
2017-10-04 13:50:00,68.91,68.94,68.87,68.94,17958.0,68.449,68.4788,68.4092,68.4788,17958.0
2017-10-04 14:00:00,68.94,68.94,68.87,68.91,24524.0,68.4788,68.4788,68.4092,68.449,24524.0
2017-10-04 14:10:00,68.91,68.94,68.89,68.92,30057.0,68.449,68.4788,68.4291,68.4589,30057.0
2017-10-04 14:20:00,68.92,68.92,68.8,68.89,17880.0,68.4589,68.4589,68.3397,68.4291,17880.0
2017-10-04 14:30:00,68.88,68.92,68.86,68.86,14548.0,68.4192,68.4589,68.3993,68.3993,14548.0
2017-10-04 14:40:00,68.86,68.94,68.85,68.91,29139.0,68.3993,68.4788,68.3894,68.449,29139.0
2017-10-04 14:50:00,68.91,68.95,68.9,68.94,24081.0,68.449,68.4887,68.439,68.4788,24081.0
2017-10-04 15:00:00,68.93,68.97,68.91,68.96,35338.0,68.4688,68.5086,68.449,68.4986,35338.0
2017-10-04 15:10:00,68.96,68.99,68.85,68.89,35553.0,68.4986,68.5284,68.3894,68.4291,35553.0
2017-10-04 15:20:00,68.89,69.01,68.89,68.99,44783.0,68.4291,68.5483,68.4291,68.5284,44783.0
2017-10-04 15:30:00,68.98,69.11,68.98,69.03,63027.0,68.5185,68.6476,68.5185,68.5682,63027.0
2017-10-04 15:40:00,69.04,69.13,69.04,69.13,102160.0,68.5781,68.6675,68.5781,68.6675,102160.0
2017-10-04 15:50:00,69.12,69.21,69.11,69.2,273016.0,68.6576,68.747,68.6476,68.737,273016.0
2017-10-05 09:30:00,69.16,69.16,68.72,68.97,53639.0,68.6973,68.6973,68.2602,68.5086,53639.0
2017-10-05 09:40:00,69.0,69.1,69.0,69.03,59571.0,68.5384,68.6377,68.5384,68.5682,59571.0
2017-10-05 09:50:00,69.03,69.09,69.0,69.07,45584.0,68.5682,68.6278,68.5384,68.6079,45584.0
2017-10-05 10:00:00,69.09,69.17,69.07,69.13,53010.0,68.6278,68.7072,68.6079,68.6675,53010.0
2017-10-05 10:10:00,69.15,69.2,69.08,69.11,35461.0,68.6874,68.737,68.6178,68.6476,35461.0
2017-10-05 10:20:00,69.09,69.19,69.08,69.15,30719.0,68.6278,68.7271,68.6178,68.6874,30719.0
2017-10-05 10:30:00,69.15,69.28,69.11,69.22,39478.0,68.6874,68.8165,68.6476,68.7569,39478.0
2017-10-05 10:40:00,69.22,69.26,69.12,69.12,25133.0,68.7569,68.7966,68.6576,68.6576,25133.0
2017-10-05 10:50:00,69.13,69.18,69.1,69.14,19219.0,68.6675,68.7172,68.6377,68.6774,19219.0
2017-10-05 11:00:00,69.15,69.32,69.14,69.26,38250.0,68.6874,68.8562,68.6774,68.7966,38250.0
2017-10-05 11:10:00,69.26,69.31,69.25,69.29,28045.0,68.7966,68.8463,68.7867,68.8264,28045.0
2017-10-05 11:20:00,69.3,69.31,69.16,69.22,24443.0,68.8364,68.8463,68.6973,68.7569,24443.0
2017-10-05 11:30:00,69.22,69.22,69.1,69.1,17421.0,68.7569,68.7569,68.6377,68.6377,17421.0
2017-10-05 11:40:00,69.1,69.19,69.09,69.17,34781.0,68.6377,68.7271,68.6278,68.7072,34781.0
2017-10-05 11:50:00,69.17,69.2,69.14,69.15,22059.0,68.7072,68.737,68.6774,68.6874,22059.0
2017-10-05 12:00:00,69.15,69.16,69.07,69.09,36543.0,68.6874,68.6973,68.6079,68.6278,36543.0
2017-10-05 12:10:00,69.1,69.11,69.04,69.11,40245.0,68.6377,68.6476,68.5781,68.6476,40245.0
2017-10-05 12:20:00,69.11,69.11,68.99,69.04,60809.0,68.6476,68.6476,68.5284,68.5781,60809.0
2017-10-05 12:30:00,69.04,69.07,69.04,69.07,20214.0,68.5781,68.6079,68.5781,68.6079,20214.0
2017-10-05 12:40:00,69.07,69.09,68.98,68.99,122522.0,68.6079,68.6278,68.5185,68.5284,122522.0
2017-10-05 12:50:00,68.98,69.03,68.94,68.94,29031.0,68.5185,68.5682,68.4788,68.4788,29031.0
2017-10-05 13:00:00,68.94,68.96,68.91,68.96,16508.0,68.4788,68.4986,68.449,68.4986,16508.0
2017-10-05 13:10:00,68.97,68.97,68.9,68.91,16479.0,68.5086,68.5086,68.439,68.449,16479.0
2017-10-05 13:20:00,68.91,68.94,68.89,68.92,17139.0,68.449,68.4788,68.4291,68.4589,17139.0
2017-10-05 13:30:00,68.92,68.92,68.87,68.89,16818.0,68.4589,68.4589,68.4092,68.4291,16818.0
2017-10-05 13:40:00,68.88,68.88,68.81,68.81,17048.0,68.4192,68.4192,68.3496,68.3496,17048.0
2017-10-05 13:50:00,68.8,68.84,68.8,68.84,17712.0,68.3397,68.3794,68.3397,68.3794,17712.0
2017-10-05 14:00:00,68.84,68.9,68.81,68.88,19047.0,68.3794,68.439,68.3496,68.4192,19047.0
2017-10-05 14:10:00,68.89,68.91,68.87,68.9,19405.0,68.4291,68.449,68.4092,68.439,19405.0
2017-10-05 14:20:00,68.9,68.94,68.9,68.91,15887.0,68.439,68.4788,68.439,68.449,15887.0
2017-10-05 14:30:00,68.9,68.93,68.88,68.9,20568.0,68.439,68.4688,68.4192,68.439,20568.0
2017-10-05 14:40:00,68.89,68.92,68.86,68.9,22300.0,68.4291,68.4589,68.3993,68.439,22300.0
2017-10-05 14:50:00,68.9,68.92,68.87,68.9,28289.0,68.439,68.4589,68.4092,68.439,28289.0
2017-10-05 15:00:00,68.9,68.95,68.89,68.93,28070.0,68.439,68.4887,68.4291,68.4688,28070.0
2017-10-05 15:10:00,68.93,69.02,68.93,69.02,29906.0,68.4688,68.5582,68.4688,68.5582,29906.0
2017-10-05 15:20:00,69.02,69.03,68.96,69.01,33672.0,68.5582,68.5682,68.4986,68.5483,33672.0
2017-10-05 15:30:00,69.0,69.02,68.96,69.01,39162.0,68.5384,68.5582,68.4986,68.5483,39162.0
2017-10-05 15:40:00,69.0,69.05,68.97,69.01,51700.0,68.5384,68.588,68.5086,68.5483,51700.0
2017-10-05 15:50:00,69.01,69.08,68.98,69.07,151888.0,68.5483,68.6178,68.5185,68.6079,151888.0
2017-10-06 09:30:00,68.93,68.95,68.6,68.73,39761.0,68.4688,68.4887,68.1411,68.2702,39761.0
2017-10-06 09:40:00,68.73,68.83,68.71,68.79,20948.0,68.2702,68.3695,68.2503,68.3298,20948.0
2017-10-06 09:50:00,68.8,68.8,68.69,68.8,13971.0,68.3397,68.3397,68.2304,68.3397,13971.0
2017-10-06 10:00:00,68.79,68.79,68.65,68.66,33648.0,68.3298,68.3298,68.1907,68.2006,33648.0
2017-10-06 10:10:00,68.65,68.73,68.64,68.65,20967.0,68.1907,68.2702,68.1808,68.1907,20967.0
2017-10-06 10:20:00,68.63,68.68,68.61,68.64,25206.0,68.1708,68.2205,68.151,68.1808,25206.0
2017-10-06 10:30:00,68.63,68.75,68.61,68.68,45937.0,68.1708,68.29,68.151,68.2205,45937.0
2017-10-06 10:40:00,68.68,68.69,68.6,68.61,21007.0,68.2205,68.2304,68.1411,68.151,21007.0
2017-10-06 10:50:00,68.61,68.65,68.59,68.63,25118.0,68.151,68.1907,68.1311,68.1708,25118.0
2017-10-06 11:00:00,68.62,68.67,68.61,68.63,21050.0,68.1609,68.2106,68.151,68.1708,21050.0
2017-10-06 11:10:00,68.64,68.71,68.6,68.67,21312.0,68.1808,68.2503,68.1411,68.2106,21312.0
2017-10-06 11:20:00,68.67,68.85,68.65,68.85,18381.0,68.2106,68.3894,68.1907,68.3894,18381.0
2017-10-06 11:30:00,68.85,68.89,68.81,68.85,23466.0,68.3894,68.4291,68.3496,68.3894,23466.0
2017-10-06 11:40:00,68.84,68.89,68.83,68.87,17145.0,68.3794,68.4291,68.3695,68.4092,17145.0
2017-10-06 11:50:00,68.86,68.86,68.73,68.78,39700.0,68.3993,68.3993,68.2702,68.3198,39700.0
2017-10-06 12:00:00,68.78,68.88,68.77,68.86,13643.0,68.3198,68.4192,68.3099,68.3993,13643.0
2017-10-06 12:10:00,68.85,68.85,68.74,68.77,10112.0,68.3894,68.3894,68.2801,68.3099,10112.0
2017-10-06 12:20:00,68.77,68.77,68.7,68.77,10091.0,68.3099,68.3099,68.2404,68.3099,10091.0
2017-10-06 12:30:00,68.76,68.77,68.74,68.76,8372.0,68.3,68.3099,68.2801,68.3,8372.0
2017-10-06 12:40:00,68.77,68.82,68.76,68.8,14114.0,68.3099,68.3596,68.3,68.3397,14114.0
2017-10-06 12:50:00,68.8,68.85,68.78,68.82,15690.0,68.3397,68.3894,68.3198,68.3596,15690.0
2017-10-06 13:00:00,68.81,68.86,68.79,68.86,14236.0,68.3496,68.3993,68.3298,68.3993,14236.0
2017-10-06 13:10:00,68.86,68.89,68.85,68.86,7253.0,68.3993,68.4291,68.3894,68.3993,7253.0
2017-10-06 13:20:00,68.86,68.86,68.83,68.86,10291.0,68.3993,68.3993,68.3695,68.3993,10291.0
2017-10-06 13:30:00,68.85,68.85,68.83,68.84,9732.0,68.3894,68.3894,68.3695,68.3794,9732.0
2017-10-06 13:40:00,68.84,68.85,68.74,68.75,11135.0,68.3794,68.3894,68.2801,68.29,11135.0
2017-10-06 13:50:00,68.76,68.8,68.75,68.77,14355.0,68.3,68.3397,68.29,68.3099,14355.0
2017-10-06 14:00:00,68.77,68.77,68.71,68.74,10602.0,68.3099,68.3099,68.2503,68.2801,10602.0
2017-10-06 14:10:00,68.76,68.77,68.73,68.73,13839.0,68.3,68.3099,68.2702,68.2702,13839.0
2017-10-06 14:20:00,68.72,68.75,68.71,68.75,13742.0,68.2602,68.29,68.2503,68.29,13742.0
2017-10-06 14:30:00,68.74,68.75,68.71,68.75,15479.0,68.2801,68.29,68.2503,68.29,15479.0
2017-10-06 14:40:00,68.74,68.75,68.71,68.74,16567.0,68.2801,68.29,68.2503,68.2801,16567.0
2017-10-06 14:50:00,68.74,68.75,68.71,68.75,19542.0,68.2801,68.29,68.2503,68.29,19542.0
2017-10-06 15:00:00,68.75,68.76,68.7,68.73,23510.0,68.29,68.3,68.2404,68.2702,23510.0
2017-10-06 15:10:00,68.73,68.75,68.69,68.72,28470.0,68.2702,68.29,68.2304,68.2602,28470.0
2017-10-06 15:20:00,68.72,68.81,68.71,68.8,21004.0,68.2602,68.3496,68.2503,68.3397,21004.0
2017-10-06 15:30:00,68.8,68.84,68.77,68.77,58784.0,68.3397,68.3794,68.3099,68.3099,58784.0
2017-10-06 15:40:00,68.77,68.84,68.75,68.76,52913.0,68.3099,68.3794,68.29,68.3,52913.0
2017-10-06 15:50:00,68.76,68.84,68.74,68.81,225454.0,68.3,68.3794,68.2801,68.3496,225454.0
2017-10-09 09:30:00,68.9,68.94,68.79,68.94,24625.0,68.439,68.4788,68.3298,68.4788,24625.0
2017-10-09 09:40:00,68.95,68.95,68.82,68.84,11043.0,68.4887,68.4887,68.3596,68.3794,11043.0
2017-10-09 09:50:00,68.84,68.86,68.67,68.67,21693.0,68.3794,68.3993,68.2106,68.2106,21693.0
2017-10-09 10:00:00,68.68,68.8,68.67,68.73,38922.0,68.2205,68.3397,68.2106,68.2702,38922.0
2017-10-09 10:10:00,68.72,68.76,68.63,68.63,17766.0,68.2602,68.3,68.1708,68.1708,17766.0
2017-10-09 10:20:00,68.65,68.67,68.6,68.64,20022.0,68.1907,68.2106,68.1411,68.1808,20022.0
2017-10-09 10:30:00,68.64,68.7,68.62,68.65,15280.0,68.1808,68.2404,68.1609,68.1907,15280.0
2017-10-09 10:40:00,68.65,68.78,68.65,68.73,15923.0,68.1907,68.3198,68.1907,68.2702,15923.0
2017-10-09 10:50:00,68.73,68.76,68.7,68.71,9517.0,68.2702,68.3,68.2404,68.2503,9517.0
2017-10-09 11:00:00,68.72,68.73,68.64,68.68,9522.0,68.2602,68.2702,68.1808,68.2205,9522.0
2017-10-09 11:10:00,68.68,68.73,68.67,68.73,6265.0,68.2205,68.2702,68.2106,68.2702,6265.0
2017-10-09 11:20:00,68.73,68.76,68.68,68.76,8896.0,68.2702,68.3,68.2205,68.3,8896.0
2017-10-09 11:30:00,68.75,68.75,68.68,68.72,16235.0,68.29,68.29,68.2205,68.2602,16235.0
2017-10-09 11:40:00,68.71,68.77,68.68,68.74,10050.0,68.2503,68.3099,68.2205,68.2801,10050.0
2017-10-09 11:50:00,68.75,68.8,68.7,68.8,6120.0,68.29,68.3397,68.2404,68.3397,6120.0
2017-10-09 12:00:00,68.82,68.83,68.69,68.7,7447.0,68.3596,68.3695,68.2304,68.2404,7447.0
2017-10-09 12:10:00,68.71,68.76,68.71,68.75,7271.0,68.2503,68.3,68.2503,68.29,7271.0
2017-10-09 12:20:00,68.74,68.77,68.73,68.77,8122.0,68.2801,68.3099,68.2702,68.3099,8122.0
2017-10-09 12:30:00,68.77,68.77,68.71,68.75,5662.0,68.3099,68.3099,68.2503,68.29,5662.0
2017-10-09 12:40:00,68.75,68.84,68.75,68.8,45542.0,68.29,68.3794,68.29,68.3397,45542.0
2017-10-09 12:50:00,68.8,68.86,68.74,68.75,7337.0,68.3397,68.3993,68.2801,68.29,7337.0
2017-10-09 13:00:00,68.76,68.77,68.73,68.75,5316.0,68.3,68.3099,68.2702,68.29,5316.0
2017-10-09 13:10:00,68.74,68.76,68.71,68.71,7858.0,68.2801,68.3,68.2503,68.2503,7858.0
2017-10-09 13:20:00,68.71,68.74,68.7,68.7,3987.0,68.2503,68.2801,68.2404,68.2404,3987.0
2017-10-09 13:30:00,68.71,68.72,68.67,68.67,7796.0,68.2503,68.2602,68.2106,68.2106,7796.0
2017-10-09 13:40:00,68.67,68.71,68.66,68.69,7402.0,68.2106,68.2503,68.2006,68.2304,7402.0
2017-10-09 13:50:00,68.69,68.7,68.66,68.66,10687.0,68.2304,68.2404,68.2006,68.2006,10687.0
2017-10-09 14:00:00,68.67,68.74,68.66,68.69,9463.0,68.2106,68.2801,68.2006,68.2304,9463.0
2017-10-09 14:10:00,68.69,68.72,68.68,68.71,7719.0,68.2304,68.2602,68.2205,68.2503,7719.0
2017-10-09 14:20:00,68.7,68.71,68.66,68.66,10996.0,68.2404,68.2503,68.2006,68.2006,10996.0
2017-10-09 14:30:00,68.66,68.69,68.65,68.68,12646.0,68.2006,68.2304,68.1907,68.2205,12646.0
2017-10-09 14:40:00,68.68,68.69,68.64,68.64,15899.0,68.2205,68.2304,68.1808,68.1808,15899.0
2017-10-09 14:50:00,68.65,68.67,68.61,68.64,20084.0,68.1907,68.2106,68.151,68.1808,20084.0
2017-10-09 15:00:00,68.64,68.66,68.61,68.63,26774.0,68.1808,68.2006,68.151,68.1708,26774.0
2017-10-09 15:10:00,68.65,68.65,68.58,68.58,23836.0,68.1907,68.1907,68.1212,68.1212,23836.0
2017-10-09 15:20:00,68.58,68.65,68.58,68.65,35059.0,68.1212,68.1907,68.1212,68.1907,35059.0
2017-10-09 15:30:00,68.64,68.65,68.57,68.61,40825.0,68.1808,68.1907,68.1113,68.151,40825.0
2017-10-09 15:40:00,68.61,68.64,68.59,68.62,52663.0,68.151,68.1808,68.1311,68.1609,52663.0
2017-10-09 15:50:00,68.62,68.66,68.61,68.65,109739.0,68.1609,68.2006,68.151,68.1907,109739.0
2017-10-10 09:30:00,68.76,68.81,68.55,68.7,59106.0,68.3,68.3496,68.0914,68.2404,59106.0
2017-10-10 09:40:00,68.7,68.9,68.69,68.9,40527.0,68.2404,68.439,68.2304,68.439,40527.0
2017-10-10 09:50:00,68.9,69.11,68.87,69.09,34998.0,68.439,68.6476,68.4092,68.6278,34998.0
2017-10-10 10:00:00,69.09,69.14,69.06,69.12,22088.0,68.6278,68.6774,68.598,68.6576,22088.0
2017-10-10 10:10:00,69.12,69.16,69.09,69.14,16457.0,68.6576,68.6973,68.6278,68.6774,16457.0
2017-10-10 10:20:00,69.13,69.2,69.1,69.17,18726.0,68.6675,68.737,68.6377,68.7072,18726.0
2017-10-10 10:30:00,69.16,69.28,69.15,69.26,30372.0,68.6973,68.8165,68.6874,68.7966,30372.0
2017-10-10 10:40:00,69.25,69.25,69.16,69.16,14708.0,68.7867,68.7867,68.6973,68.6973,14708.0
2017-10-10 10:50:00,69.14,69.29,69.13,69.29,14067.0,68.6774,68.8264,68.6675,68.8264,14067.0
2017-10-10 11:00:00,69.29,69.32,69.25,69.28,16071.0,68.8264,68.8562,68.7867,68.8165,16071.0
2017-10-10 11:10:00,69.29,69.32,69.24,69.31,22705.0,68.8264,68.8562,68.7768,68.8463,22705.0
2017-10-10 11:20:00,69.3,69.32,69.23,69.26,14089.0,68.8364,68.8562,68.7668,68.7966,14089.0
2017-10-10 11:30:00,69.26,69.26,69.12,69.13,26328.0,68.7966,68.7966,68.6576,68.6675,26328.0
2017-10-10 11:40:00,69.13,69.19,69.12,69.18,15001.0,68.6675,68.7271,68.6576,68.7172,15001.0
2017-10-10 11:50:00,69.18,69.25,69.18,69.22,32754.0,68.7172,68.7867,68.7172,68.7569,32754.0
2017-10-10 12:00:00,69.22,69.25,69.18,69.22,42449.0,68.7569,68.7867,68.7172,68.7569,42449.0
2017-10-10 12:10:00,69.23,69.27,69.2,69.22,18224.0,68.7668,68.8066,68.737,68.7569,18224.0
2017-10-10 12:20:00,69.21,69.29,69.19,69.27,26254.0,68.747,68.8264,68.7271,68.8066,26254.0
2017-10-10 12:30:00,69.27,69.27,69.21,69.25,9609.0,68.8066,68.8066,68.747,68.7867,9609.0
2017-10-10 12:40:00,69.25,69.29,69.25,69.25,17044.0,68.7867,68.8264,68.7867,68.7867,17044.0
2017-10-10 12:50:00,69.25,69.27,69.19,69.23,15309.0,68.7867,68.8066,68.7271,68.7668,15309.0
2017-10-10 13:00:00,69.22,69.23,69.17,69.18,9358.0,68.7569,68.7668,68.7072,68.7172,9358.0
2017-10-10 13:10:00,69.17,69.21,69.16,69.19,13490.0,68.7072,68.747,68.6973,68.7271,13490.0
2017-10-10 13:20:00,69.18,69.18,69.1,69.11,10654.0,68.7172,68.7172,68.6377,68.6476,10654.0
2017-10-10 13:30:00,69.11,69.19,69.07,69.18,11136.0,68.6476,68.7271,68.6079,68.7172,11136.0
2017-10-10 13:40:00,69.19,69.2,69.15,69.19,11188.0,68.7271,68.737,68.6874,68.7271,11188.0
2017-10-10 13:50:00,69.18,69.19,69.1,69.12,33561.0,68.7172,68.7271,68.6377,68.6576,33561.0
2017-10-10 14:00:00,69.11,69.13,69.05,69.1,23149.0,68.6476,68.6675,68.588,68.6377,23149.0
2017-10-10 14:10:00,69.1,69.12,69.06,69.09,30202.0,68.6377,68.6576,68.598,68.6278,30202.0
2017-10-10 14:20:00,69.09,69.13,69.08,69.1,19772.0,68.6278,68.6675,68.6178,68.6377,19772.0
2017-10-10 14:30:00,69.11,69.15,69.09,69.12,26020.0,68.6476,68.6874,68.6278,68.6576,26020.0
2017-10-10 14:40:00,69.1,69.1,69.03,69.09,19181.0,68.6377,68.6377,68.5682,68.6278,19181.0
2017-10-10 14:50:00,69.09,69.16,69.06,69.11,34458.0,68.6278,68.6973,68.598,68.6476,34458.0
2017-10-10 15:00:00,69.11,69.13,69.09,69.1,21813.0,68.6476,68.6675,68.6278,68.6377,21813.0
2017-10-10 15:10:00,69.11,69.15,69.08,69.13,23477.0,68.6476,68.6874,68.6178,68.6675,23477.0
2017-10-10 15:20:00,69.13,69.14,69.09,69.09,41844.0,68.6675,68.6774,68.6278,68.6278,41844.0
2017-10-10 15:30:00,69.09,69.14,69.08,69.11,47438.0,68.6278,68.6774,68.6178,68.6476,47438.0
2017-10-10 15:40:00,69.12,69.18,69.1,69.17,78170.0,68.6576,68.7172,68.6377,68.7072,78170.0
2017-10-10 15:50:00,69.17,69.18,69.09,69.17,237702.0,68.7072,68.7172,68.6278,68.7072,237702.0
2017-10-11 09:30:00,69.08,69.33,69.05,69.22,72038.0,68.6178,68.8662,68.588,68.7569,72038.0
2017-10-11 09:40:00,69.23,69.67,69.17,69.61,135459.0,68.7668,69.2039,68.7072,69.1443,135459.0
2017-10-11 09:50:00,69.61,69.62,69.34,69.4,99067.0,69.1443,69.1542,68.8761,68.9357,99067.0
2017-10-11 10:00:00,69.4,69.4,69.28,69.29,57946.0,68.9357,68.9357,68.8165,68.8264,57946.0
2017-10-11 10:10:00,69.29,69.37,69.29,69.3,63791.0,68.8264,68.9059,68.8264,68.8364,63791.0
2017-10-11 10:20:00,69.3,69.3,69.18,69.18,222879.0,68.8364,68.8364,68.7172,68.7172,222879.0
2017-10-11 10:30:00,69.18,69.2,68.95,68.98,217500.0,68.7172,68.737,68.4887,68.5185,217500.0
2017-10-11 10:40:00,68.98,69.03,68.71,68.71,142850.0,68.5185,68.5682,68.2503,68.2503,142850.0
2017-10-11 10:50:00,68.72,68.82,68.66,68.75,123268.0,68.2602,68.3596,68.2006,68.29,123268.0
2017-10-11 11:00:00,68.75,68.84,68.74,68.82,54969.0,68.29,68.3794,68.2801,68.3596,54969.0
2017-10-11 11:10:00,68.82,68.94,68.81,68.93,70165.0,68.3596,68.4788,68.3496,68.4688,70165.0
2017-10-11 11:20:00,68.94,68.94,68.85,68.86,49921.0,68.4788,68.4788,68.3894,68.3993,49921.0
2017-10-11 11:30:00,68.86,68.88,68.77,68.79,83252.0,68.3993,68.4192,68.3099,68.3298,83252.0
2017-10-11 11:40:00,68.78,68.9,68.76,68.84,73992.0,68.3198,68.439,68.3,68.3794,73992.0
2017-10-11 11:50:00,68.85,68.91,68.8,68.82,42354.0,68.3894,68.449,68.3397,68.3596,42354.0
2017-10-11 12:00:00,68.82,68.87,68.81,68.83,22989.0,68.3596,68.4092,68.3496,68.3695,22989.0
2017-10-11 12:10:00,68.82,68.83,68.8,68.81,44753.0,68.3596,68.3695,68.3397,68.3496,44753.0
2017-10-11 12:20:00,68.8,68.86,68.8,68.82,43395.0,68.3397,68.3993,68.3397,68.3596,43395.0
2017-10-11 12:30:00,68.81,68.83,68.77,68.77,151408.0,68.3496,68.3695,68.3099,68.3099,151408.0
2017-10-11 12:40:00,68.77,68.78,68.74,68.75,48397.0,68.3099,68.3198,68.2801,68.29,48397.0
2017-10-11 12:50:00,68.74,68.78,68.74,68.74,65193.0,68.2801,68.3198,68.2801,68.2801,65193.0
2017-10-11 13:00:00,68.74,68.8,68.72,68.74,84053.0,68.2801,68.3397,68.2602,68.2801,84053.0
2017-10-11 13:10:00,68.73,68.78,68.71,68.75,41242.0,68.2702,68.3198,68.2503,68.29,41242.0
2017-10-11 13:20:00,68.76,68.83,68.74,68.83,50704.0,68.3,68.3695,68.2801,68.3695,50704.0
2017-10-11 13:30:00,68.84,68.92,68.79,68.87,110746.0,68.3794,68.4589,68.3298,68.4092,110746.0
2017-10-11 13:40:00,68.87,68.88,68.82,68.82,31384.0,68.4092,68.4192,68.3596,68.3596,31384.0
2017-10-11 13:50:00,68.81,68.87,68.8,68.86,67210.0,68.3496,68.4092,68.3397,68.3993,67210.0
2017-10-11 14:00:00,68.86,69.07,68.86,69.06,66736.0,68.3993,68.6079,68.3993,68.598,66736.0
2017-10-11 14:10:00,69.06,69.09,69.03,69.04,53379.0,68.598,68.6278,68.5682,68.5781,53379.0
2017-10-11 14:20:00,69.05,69.07,68.94,68.96,86454.0,68.588,68.6079,68.4788,68.4986,86454.0
2017-10-11 14:30:00,68.97,68.99,68.89,68.9,104304.0,68.5086,68.5284,68.4291,68.439,104304.0
2017-10-11 14:40:00,68.9,68.97,68.87,68.94,72124.0,68.439,68.5086,68.4092,68.4788,72124.0
2017-10-11 14:50:00,68.95,69.01,68.94,68.99,78479.0,68.4887,68.5483,68.4788,68.5284,78479.0
2017-10-11 15:00:00,68.98,69.05,68.96,69.03,114700.0,68.5185,68.588,68.4986,68.5682,114700.0
2017-10-11 15:10:00,69.04,69.1,69.04,69.09,135323.0,68.5781,68.6377,68.5781,68.6278,135323.0
2017-10-11 15:20:00,69.09,69.11,69.05,69.06,108296.0,68.6278,68.6476,68.588,68.598,108296.0
2017-10-11 15:30:00,69.06,69.24,69.05,69.16,97064.0,68.598,68.7768,68.588,68.6973,97064.0
2017-10-11 15:40:00,69.16,69.21,69.13,69.14,277283.0,68.6973,68.747,68.6675,68.6774,277283.0
2017-10-11 15:50:00,69.14,69.16,69.08,69.14,336978.0,68.6774,68.6973,68.6178,68.6774,336978.0
2017-10-12 09:30:00,69.38,69.38,69.07,69.12,82933.0,68.9158,68.9158,68.6079,68.6576,82933.0
2017-10-12 09:40:00,69.14,69.14,68.94,68.94,231380.0,68.6774,68.6774,68.4788,68.4788,231380.0
2017-10-12 09:50:00,68.95,69.05,68.94,68.99,135482.0,68.4887,68.588,68.4788,68.5284,135482.0
2017-10-12 10:00:00,69.01,69.01,68.91,68.93,124835.0,68.5483,68.5483,68.449,68.4688,124835.0
2017-10-12 10:10:00,68.92,68.94,68.81,68.86,104129.0,68.4589,68.4788,68.3496,68.3993,104129.0
2017-10-12 10:20:00,68.87,68.89,68.82,68.86,170461.0,68.4092,68.4291,68.3596,68.3993,170461.0
2017-10-12 10:30:00,68.87,68.89,68.78,68.8,160265.0,68.4092,68.4291,68.3198,68.3397,160265.0
2017-10-12 10:40:00,68.79,68.8,68.72,68.76,240187.0,68.3298,68.3397,68.2602,68.3,240187.0
2017-10-12 10:50:00,68.76,68.8,68.69,68.69,103238.0,68.3,68.3397,68.2304,68.2304,103238.0
2017-10-12 11:00:00,68.68,68.7,68.42,68.45,146907.0,68.2205,68.2404,67.9623,67.9921,146907.0
2017-10-12 11:10:00,68.45,68.49,68.26,68.26,132077.0,67.9921,68.0318,67.8033,67.8033,132077.0
2017-10-12 11:20:00,68.26,68.26,68.08,68.17,162953.0,67.8033,67.8033,67.6245,67.7139,162953.0
2017-10-12 11:30:00,68.17,68.34,68.14,68.14,246515.0,67.7139,67.8828,67.6841,67.6841,246515.0
2017-10-12 11:40:00,68.16,68.18,67.87,67.91,207925.0,67.704,67.7239,67.4159,67.4557,207925.0
2017-10-12 11:50:00,67.91,68.05,67.9,68.0,158184.0,67.4557,67.5947,67.4457,67.5451,158184.0
2017-10-12 12:00:00,68.0,68.03,67.94,67.97,103623.0,67.5451,67.5749,67.4855,67.5153,103623.0
2017-10-12 12:10:00,67.96,68.0,67.88,67.91,61492.0,67.5053,67.5451,67.4259,67.4557,61492.0
2017-10-12 12:20:00,67.9,67.92,67.81,67.83,75459.0,67.4457,67.4656,67.3563,67.3762,75459.0
2017-10-12 12:30:00,67.82,67.84,67.69,67.8,212129.0,67.3663,67.3861,67.2371,67.3464,212129.0
2017-10-12 12:40:00,67.79,67.82,67.75,67.81,61778.0,67.3365,67.3663,67.2967,67.3563,61778.0
2017-10-12 12:50:00,67.81,67.87,67.8,67.85,78960.0,67.3563,67.4159,67.3464,67.3961,78960.0
2017-10-12 13:00:00,67.86,67.87,67.73,67.73,102917.0,67.406,67.4159,67.2769,67.2769,102917.0
2017-10-12 13:10:00,67.73,67.74,67.68,67.73,98999.0,67.2769,67.2868,67.2272,67.2769,98999.0
2017-10-12 13:20:00,67.73,67.76,67.65,67.67,88219.0,67.2769,67.3067,67.1974,67.2173,88219.0
2017-10-12 13:30:00,67.68,67.69,67.52,67.63,170097.0,67.2272,67.2371,67.0683,67.1775,170097.0
2017-10-12 13:40:00,67.64,67.64,67.22,67.23,299838.0,67.1875,67.1875,66.7703,66.7802,299838.0
2017-10-12 13:50:00,67.23,67.31,66.99,67.05,210690.0,66.7802,66.8597,66.5418,66.6014,210690.0
2017-10-12 14:00:00,67.06,67.13,66.86,66.88,253996.0,66.6114,66.6809,66.4127,66.4326,253996.0
2017-10-12 14:10:00,66.88,66.9,66.71,66.71,209782.0,66.4326,66.4524,66.2637,66.2637,209782.0
2017-10-12 14:20:00,66.71,66.72,66.45,66.49,404841.0,66.2637,66.2736,66.0054,66.0452,404841.0
2017-10-12 14:30:00,66.5,66.67,66.47,66.49,452221.0,66.0551,66.224,66.0253,66.0452,452221.0
2017-10-12 14:40:00,66.49,66.6,66.42,66.48,201908.0,66.0452,66.1544,65.9756,66.0352,201908.0
2017-10-12 14:50:00,66.48,66.5,66.14,66.15,235153.0,66.0352,66.0551,65.6975,65.7074,235153.0
2017-10-12 15:00:00,66.16,66.16,65.55,65.56,375746.0,65.7174,65.7174,65.1115,65.1214,375746.0
2017-10-12 15:10:00,65.55,65.78,65.42,65.49,905052.0,65.1115,65.3399,64.9823,65.0519,905052.0
2017-10-12 15:20:00,65.5,65.75,64.96,65.08,785903.0,65.0618,65.3101,64.5254,64.6446,785903.0
2017-10-12 15:30:00,65.08,65.5,64.71,65.24,911801.0,64.6446,65.0618,64.2771,64.8035,911801.0
2017-10-12 15:40:00,65.25,65.32,64.76,64.79,892819.0,64.8135,64.883,64.3267,64.3565,892819.0
2017-10-12 15:50:00,64.8,64.94,64.42,64.49,1760745.0,64.3665,64.5055,63.989,64.0585,1760745.0
2017-10-13 09:30:00,63.95,64.06,59.26,59.43,2291602.0,63.5222,63.6314,58.8635,59.0324,2291602.0
2017-10-13 09:40:00,59.42,59.95,56.32,56.62,2763349.0,59.0225,59.5489,55.9432,56.2412,2763349.0
2017-10-13 09:50:00,56.68,59.29,56.61,58.68,1603344.0,56.3008,58.8933,56.2313,58.2874,1603344.0
2017-10-13 10:00:00,58.7,59.49,58.12,59.17,1227778.0,58.3073,59.092,57.7312,58.7741,1227778.0
2017-10-13 10:10:00,59.18,59.72,58.69,59.54,1321189.0,58.7841,59.3205,58.2974,59.1417,1321189.0
2017-10-13 10:20:00,59.56,60.61,59.52,59.99,1136737.0,59.1615,60.2045,59.1218,59.5887,1136737.0
2017-10-13 10:30:00,60.01,60.12,59.39,59.74,850256.0,59.6085,59.7178,58.9927,59.3403,850256.0
2017-10-13 10:40:00,59.73,60.04,59.15,59.42,485168.0,59.3304,59.6383,58.7543,59.0225,485168.0
2017-10-13 10:50:00,59.41,59.51,59.22,59.45,279010.0,59.0125,59.1119,58.8238,59.0523,279010.0
2017-10-13 11:00:00,59.44,59.75,59.42,59.53,379339.0,59.0423,59.3503,59.0225,59.1317,379339.0
2017-10-13 11:10:00,59.56,59.67,59.28,59.5,273589.0,59.1615,59.2708,58.8834,59.1019,273589.0
2017-10-13 11:20:00,59.5,59.5,59.35,59.41,353627.0,59.1019,59.1019,58.9529,59.0125,353627.0
2017-10-13 11:30:00,59.41,59.5,59.14,59.27,326975.0,59.0125,59.1019,58.7443,58.8735,326975.0
2017-10-13 11:40:00,59.28,59.75,59.25,59.42,416554.0,58.8834,59.3503,58.8536,59.0225,416554.0
2017-10-13 11:50:00,59.42,59.43,59.11,59.31,344796.0,59.0225,59.0324,58.7145,58.9132,344796.0
2017-10-13 12:00:00,59.32,59.44,59.14,59.22,215230.0,58.9231,59.0423,58.7443,58.8238,215230.0
2017-10-13 12:10:00,59.25,59.26,58.52,59.12,343008.0,58.8536,58.8635,58.1285,58.7245,343008.0
2017-10-13 12:20:00,59.12,59.27,58.87,59.06,289535.0,58.7245,58.8735,58.4761,58.6649,289535.0
2017-10-13 12:30:00,59.08,59.19,58.97,59.02,160901.0,58.6847,58.794,58.5755,58.6251,160901.0
2017-10-13 12:40:00,59.03,59.05,58.73,58.84,308929.0,58.6351,58.6549,58.3371,58.4463,308929.0
2017-10-13 12:50:00,58.85,58.86,58.66,58.7,227924.0,58.4563,58.4662,58.2676,58.3073,227924.0
2017-10-13 13:00:00,58.7,58.7,58.51,58.62,268481.0,58.3073,58.3073,58.1186,58.2278,268481.0
2017-10-13 13:10:00,58.62,58.65,58.37,58.45,240220.0,58.2278,58.2576,57.9795,58.059,240220.0
2017-10-13 13:20:00,58.45,58.51,58.29,58.34,198928.0,58.059,58.1186,57.9,57.9497,198928.0
2017-10-13 13:30:00,58.33,58.45,58.12,58.13,228317.0,57.9398,58.059,57.7312,57.7411,228317.0
2017-10-13 13:40:00,58.13,58.13,57.93,57.98,369309.0,57.7411,57.7411,57.5424,57.5921,369309.0
2017-10-13 13:50:00,57.99,58.06,57.86,57.98,419079.0,57.602,57.6716,57.4729,57.5921,419079.0
2017-10-13 14:00:00,57.97,58.01,56.75,56.77,911198.0,57.5822,57.6219,56.3703,56.3902,911198.0
2017-10-13 14:10:00,56.77,57.1,56.13,56.48,1089211.0,56.3902,56.718,55.7545,56.1021,1089211.0
2017-10-13 14:20:00,56.47,57.58,56.41,57.46,897783.0,56.0922,57.1948,56.0326,57.0756,897783.0
2017-10-13 14:30:00,57.46,57.85,57.44,57.61,680103.0,57.0756,57.463,57.0557,57.2246,680103.0
2017-10-13 14:40:00,57.63,57.8,57.34,57.72,561636.0,57.2444,57.4133,56.9564,57.3338,561636.0
2017-10-13 14:50:00,57.72,58.04,57.58,57.85,650445.0,57.3338,57.6517,57.1948,57.463,650445.0
2017-10-13 15:00:00,57.85,58.13,57.84,58.02,555206.0,57.463,57.7411,57.453,57.6318,555206.0
2017-10-13 15:10:00,58.01,58.08,57.93,57.99,560391.0,57.6219,57.6914,57.5424,57.602,560391.0
2017-10-13 15:20:00,57.98,58.09,57.75,58.0,629370.0,57.5921,57.7014,57.3636,57.612,629370.0
2017-10-13 15:30:00,58.0,58.15,57.92,58.0,659013.0,57.612,57.761,57.5325,57.612,659013.0
2017-10-13 15:40:00,58.0,58.02,57.54,57.72,756355.0,57.612,57.6318,57.155,57.3338,756355.0
2017-10-13 15:50:00,57.72,57.93,57.59,57.72,1763653.0,57.3338,57.5424,57.2047,57.3338,1763653.0
2017-10-16 09:30:00,57.28,57.48,55.8,56.04,1773682.0,56.8968,57.0954,55.4267,55.6651,1773682.0
2017-10-16 09:40:00,56.09,56.36,55.26,55.31,1172573.0,55.7147,55.9829,54.8903,54.94,1172573.0
2017-10-16 09:50:00,55.31,55.44,54.61,54.91,1396628.0,54.94,55.0691,54.2446,54.5426,1396628.0
2017-10-16 10:00:00,54.91,55.07,54.15,54.6,1371481.0,54.5426,54.7016,53.7877,54.2347,1371481.0
2017-10-16 10:10:00,54.6,54.61,53.61,53.87,1292540.0,54.2347,54.2446,53.2513,53.5096,1292540.0
2017-10-16 10:20:00,53.82,53.89,52.31,53.19,1723785.0,53.4599,53.5295,51.96,52.8341,1723785.0
2017-10-16 10:30:00,53.15,53.33,52.36,52.44,1181456.0,52.7944,52.9732,52.0097,52.0892,1181456.0
2017-10-16 10:40:00,52.39,52.54,50.81,50.84,2721654.0,52.0395,52.1885,50.4701,50.4999,2721654.0
2017-10-16 10:50:00,50.86,51.48,49.83,50.56,3484825.0,50.5197,51.1356,49.4966,50.2217,3484825.0
2017-10-16 11:00:00,50.58,51.98,50.03,51.95,2044515.0,50.2416,51.6322,49.6953,51.6024,2044515.0
2017-10-16 11:10:00,51.96,52.94,51.82,52.87,2083265.0,51.6124,52.5858,51.4733,52.5163,2083265.0
2017-10-16 11:20:00,52.86,53.51,52.62,53.35,1740684.0,52.5064,53.152,52.268,52.9931,1740684.0
2017-10-16 11:30:00,53.35,53.59,52.75,53.06,901776.0,52.9931,53.2315,52.3971,52.705,901776.0
2017-10-16 11:40:00,53.08,53.77,53.0,53.4,591926.0,52.7249,53.4103,52.6454,53.0427,591926.0
2017-10-16 11:50:00,53.39,53.51,52.85,53.13,658794.0,53.0328,53.152,52.4964,52.7745,658794.0
2017-10-16 12:00:00,53.11,53.78,53.11,53.74,564950.0,52.7547,53.4202,52.7547,53.3805,564950.0
2017-10-16 12:10:00,53.74,54.0,53.61,53.76,604982.0,53.3805,53.6387,53.2513,53.4003,604982.0
2017-10-16 12:20:00,53.77,54.24,53.71,53.78,788587.0,53.4103,53.8771,53.3507,53.4202,788587.0
2017-10-16 12:30:00,53.79,54.02,53.63,53.91,495731.0,53.4301,53.6586,53.2712,53.5493,495731.0
2017-10-16 12:40:00,53.9,54.01,53.71,53.8,435600.0,53.5394,53.6487,53.3507,53.4401,435600.0
2017-10-16 12:50:00,53.82,53.84,53.13,53.22,546296.0,53.4599,53.4798,52.7745,52.8639,546296.0
2017-10-16 13:00:00,53.21,53.33,53.07,53.23,375231.0,52.854,52.9732,52.7149,52.8739,375231.0
2017-10-16 13:10:00,53.21,53.53,53.2,53.5,286878.0,52.854,53.1719,52.8441,53.1421,286878.0
2017-10-16 13:20:00,53.5,53.51,52.85,53.02,309392.0,53.1421,53.152,52.4964,52.6653,309392.0
2017-10-16 13:30:00,53.02,53.07,52.77,53.02,281602.0,52.6653,52.7149,52.417,52.6653,281602.0
2017-10-16 13:40:00,53.02,53.38,53.01,53.28,313231.0,52.6653,53.0229,52.6554,52.9235,313231.0
2017-10-16 13:50:00,53.26,53.42,52.93,53.0,387029.0,52.9037,53.0626,52.5759,52.6454,387029.0
2017-10-16 14:00:00,53.0,53.01,52.61,52.82,378220.0,52.6454,52.6554,52.258,52.4666,378220.0
2017-10-16 14:10:00,52.81,53.02,52.67,53.01,366614.0,52.4567,52.6653,52.3176,52.6554,366614.0
2017-10-16 14:20:00,53.02,53.11,52.85,53.0,359362.0,52.6653,52.7547,52.4964,52.6454,359362.0
2017-10-16 14:30:00,53.0,53.01,52.56,52.89,341847.0,52.6454,52.6554,52.2084,52.5362,341847.0
2017-10-16 14:40:00,52.89,53.07,52.85,53.0,425794.0,52.5362,52.7149,52.4964,52.6454,425794.0
2017-10-16 14:50:00,52.98,53.02,52.8,52.92,384297.0,52.6256,52.6653,52.4468,52.566,384297.0
2017-10-16 15:00:00,52.92,53.07,52.72,53.03,473171.0,52.566,52.7149,52.3673,52.6752,473171.0
2017-10-16 15:10:00,53.02,53.06,52.8,53.01,485273.0,52.6653,52.705,52.4468,52.6554,485273.0
2017-10-16 15:20:00,53.02,53.08,52.87,52.97,439729.0,52.6653,52.7249,52.5163,52.6156,439729.0
2017-10-16 15:30:00,52.96,53.04,52.9,52.98,502555.0,52.6057,52.6852,52.5461,52.6256,502555.0
2017-10-16 15:40:00,52.98,53.29,52.98,53.28,1182930.0,52.6256,52.9335,52.6256,52.9235,1182930.0
2017-10-16 15:50:00,53.28,53.84,53.2,53.41,1741674.0,52.9235,53.4798,52.8441,53.0527,1741674.0
2017-10-17 09:30:00,55.4,56.66,55.11,56.09,3320323.0,55.0294,56.2809,54.7413,55.7147,3320323.0
2017-10-17 09:40:00,56.09,56.44,55.7,56.25,899887.0,55.7147,56.0624,55.3274,55.8737,899887.0
2017-10-17 09:50:00,56.29,56.35,55.78,56.0,679370.0,55.9134,55.973,55.4068,55.6253,679370.0
2017-10-17 10:00:00,56.0,56.11,55.41,55.42,962560.0,55.6253,55.7346,55.0393,55.0492,962560.0
2017-10-17 10:10:00,55.41,55.48,54.92,55.04,668563.0,55.0393,55.1088,54.5526,54.6718,668563.0
2017-10-17 10:20:00,55.03,55.63,55.03,55.36,558028.0,54.6618,55.2578,54.6618,54.9896,558028.0
2017-10-17 10:30:00,55.36,55.81,55.21,55.7,267621.0,54.9896,55.4366,54.8406,55.3274,267621.0
2017-10-17 10:40:00,55.71,55.84,55.08,55.2,437115.0,55.3373,55.4664,54.7115,54.8307,437115.0
2017-10-17 10:50:00,55.19,55.2,54.92,55.05,461372.0,54.8208,54.8307,54.5526,54.6817,461372.0
2017-10-17 11:00:00,55.03,55.17,54.75,54.88,321189.0,54.6618,54.8009,54.3837,54.5128,321189.0
2017-10-17 11:10:00,54.88,54.95,54.46,54.62,289915.0,54.5128,54.5824,54.0957,54.2546,289915.0
2017-10-17 11:20:00,54.61,54.9,54.54,54.89,213006.0,54.2446,54.5327,54.1751,54.5228,213006.0
2017-10-17 11:30:00,54.9,55.06,54.79,54.98,203930.0,54.5327,54.6916,54.4234,54.6122,203930.0
2017-10-17 11:40:00,54.98,55.28,54.91,55.14,259581.0,54.6122,54.9102,54.5426,54.7711,259581.0
2017-10-17 11:50:00,55.13,55.45,55.09,55.16,245606.0,54.7612,55.079,54.7214,54.791,245606.0
2017-10-17 12:00:00,55.15,55.67,55.02,55.62,303319.0,54.781,55.2976,54.6519,55.2479,303319.0
2017-10-17 12:10:00,55.61,55.85,55.59,55.84,358526.0,55.238,55.4764,55.2181,55.4664,358526.0
2017-10-17 12:20:00,55.84,55.86,55.59,55.6,212013.0,55.4664,55.4863,55.2181,55.228,212013.0
2017-10-17 12:30:00,55.6,55.81,55.6,55.81,129017.0,55.228,55.4366,55.228,55.4366,129017.0
2017-10-17 12:40:00,55.82,55.86,55.72,55.8,125428.0,55.4466,55.4863,55.3472,55.4267,125428.0
2017-10-17 12:50:00,55.8,55.85,55.59,55.62,283122.0,55.4267,55.4764,55.2181,55.2479,283122.0
2017-10-17 13:00:00,55.62,55.69,55.51,55.66,280669.0,55.2479,55.3174,55.1386,55.2876,280669.0
2017-10-17 13:10:00,55.66,56.39,55.64,55.76,895593.0,55.2876,56.0127,55.2678,55.387,895593.0
2017-10-17 13:20:00,55.81,56.05,55.71,55.86,502923.0,55.4366,55.675,55.3373,55.4863,502923.0
2017-10-17 13:30:00,55.85,56.09,55.79,56.03,320233.0,55.4764,55.7147,55.4168,55.6551,320233.0
2017-10-17 13:40:00,56.03,56.25,55.97,56.22,286383.0,55.6551,55.8737,55.5955,55.8439,286383.0
2017-10-17 13:50:00,56.21,56.57,56.21,56.42,431065.0,55.8339,56.1915,55.8339,56.0425,431065.0
2017-10-17 14:00:00,56.42,56.48,56.04,56.06,436190.0,56.0425,56.1021,55.6651,55.6849,436190.0
2017-10-17 14:10:00,56.05,56.18,55.86,56.16,325153.0,55.675,55.8041,55.4863,55.7843,325153.0
2017-10-17 14:20:00,56.17,56.31,56.1,56.23,331581.0,55.7942,55.9333,55.7247,55.8538,331581.0
2017-10-17 14:30:00,56.23,59.49,56.21,58.32,1347005.0,55.8538,59.092,55.8339,57.9298,1347005.0
2017-10-17 14:40:00,58.35,59.5,56.79,56.88,2671959.0,57.9596,59.1019,56.4101,56.4995,2671959.0
2017-10-17 14:50:00,56.87,57.3,56.41,56.66,1185408.0,56.4895,56.9167,56.0326,56.2809,1185408.0
2017-10-17 15:00:00,56.65,56.8,56.22,56.66,805014.0,56.271,56.42,55.8439,56.2809,805014.0
2017-10-17 15:10:00,56.64,57.37,56.54,56.88,620700.0,56.2611,56.9862,56.1617,56.4995,620700.0
2017-10-17 15:20:00,56.88,57.0,55.8,56.88,1352607.0,56.4995,56.6187,55.4267,56.4995,1352607.0
2017-10-17 15:30:00,56.85,57.14,56.61,57.0,610421.0,56.4697,56.7577,56.2313,56.6187,610421.0
2017-10-17 15:40:00,57.0,57.46,56.98,57.28,636169.0,56.6187,57.0756,56.5988,56.8968,636169.0
2017-10-17 15:50:00,57.29,57.57,57.21,57.45,861488.0,56.9067,57.1848,56.8273,57.0656,861488.0
2017-10-18 09:30:00,57.71,57.89,57.01,57.28,637003.0,57.3239,57.5027,56.6286,56.8968,637003.0
2017-10-18 09:40:00,57.27,57.29,56.84,56.93,414024.0,56.8869,56.9067,56.4597,56.5491,414024.0
2017-10-18 09:50:00,56.91,57.4,56.88,57.05,399906.0,56.5293,57.016,56.4995,56.6683,399906.0
2017-10-18 10:00:00,57.05,57.14,56.94,56.99,238334.0,56.6683,56.7577,56.5591,56.6087,238334.0
2017-10-18 10:10:00,57.0,57.03,56.84,56.88,155916.0,56.6187,56.6485,56.4597,56.4995,155916.0
2017-10-18 10:20:00,56.89,56.92,56.73,56.85,201550.0,56.5094,56.5392,56.3505,56.4697,201550.0
2017-10-18 10:30:00,56.85,56.86,56.45,56.5,228603.0,56.4697,56.4796,56.0723,56.122,228603.0
2017-10-18 10:40:00,56.51,56.65,56.49,56.53,158808.0,56.1319,56.271,56.1121,56.1518,158808.0
2017-10-18 10:50:00,56.53,56.82,56.49,56.78,237050.0,56.1518,56.4399,56.1121,56.4001,237050.0
2017-10-18 11:00:00,56.81,56.88,56.69,56.78,161686.0,56.4299,56.4995,56.3107,56.4001,161686.0
2017-10-18 11:10:00,56.79,56.79,56.64,56.73,170145.0,56.4101,56.4101,56.2611,56.3505,170145.0
2017-10-18 11:20:00,56.75,56.8,56.65,56.72,148749.0,56.3703,56.42,56.271,56.3405,148749.0
2017-10-18 11:30:00,56.72,56.9,56.63,56.9,147042.0,56.3405,56.5193,56.2511,56.5193,147042.0
2017-10-18 11:40:00,56.9,57.07,56.83,56.86,182407.0,56.5193,56.6882,56.4498,56.4796,182407.0
2017-10-18 11:50:00,56.86,56.94,56.71,56.76,116487.0,56.4796,56.5591,56.3306,56.3803,116487.0
2017-10-18 12:00:00,56.77,56.86,56.71,56.82,49234.0,56.3902,56.4796,56.3306,56.4399,49234.0
2017-10-18 12:10:00,56.82,56.86,56.75,56.8,54669.0,56.4399,56.4796,56.3703,56.42,54669.0
2017-10-18 12:20:00,56.8,56.88,56.74,56.8,45850.0,56.42,56.4995,56.3604,56.42,45850.0
2017-10-18 12:30:00,56.79,56.79,56.71,56.78,66575.0,56.4101,56.4101,56.3306,56.4001,66575.0
2017-10-18 12:40:00,56.79,56.93,56.61,56.91,401453.0,56.4101,56.5491,56.2313,56.5293,401453.0
2017-10-18 12:50:00,56.92,56.92,56.72,56.72,96972.0,56.5392,56.5392,56.3405,56.3405,96972.0
2017-10-18 13:00:00,56.72,56.78,56.61,56.7,73582.0,56.3405,56.4001,56.2313,56.3207,73582.0
2017-10-18 13:10:00,56.71,56.75,56.65,56.73,94338.0,56.3306,56.3703,56.271,56.3505,94338.0
2017-10-18 13:20:00,56.72,56.76,56.67,56.7,118980.0,56.3405,56.3803,56.2909,56.3207,118980.0
2017-10-18 13:30:00,56.69,56.77,56.61,56.76,146005.0,56.3107,56.3902,56.2313,56.3803,146005.0
2017-10-18 13:40:00,56.76,56.93,56.74,56.9,112611.0,56.3803,56.5491,56.3604,56.5193,112611.0
2017-10-18 13:50:00,56.89,56.91,56.7,56.71,237765.0,56.5094,56.5293,56.3207,56.3306,237765.0
2017-10-18 14:00:00,56.71,56.78,56.63,56.68,221129.0,56.3306,56.4001,56.2511,56.3008,221129.0
2017-10-18 14:10:00,56.67,56.78,56.65,56.68,141516.0,56.2909,56.4001,56.271,56.3008,141516.0
2017-10-18 14:20:00,56.69,56.8,56.67,56.78,234138.0,56.3107,56.42,56.2909,56.4001,234138.0
2017-10-18 14:30:00,56.78,56.84,56.7,56.77,179307.0,56.4001,56.4597,56.3207,56.3902,179307.0
2017-10-18 14:40:00,56.79,56.81,56.72,56.76,161260.0,56.4101,56.4299,56.3405,56.3803,161260.0
2017-10-18 14:50:00,56.76,56.77,56.66,56.66,121708.0,56.3803,56.3902,56.2809,56.2809,121708.0
2017-10-18 15:00:00,56.66,56.71,56.58,56.61,184773.0,56.2809,56.3306,56.2015,56.2313,184773.0
2017-10-18 15:10:00,56.61,56.77,56.58,56.76,245019.0,56.2313,56.3902,56.2015,56.3803,245019.0
2017-10-18 15:20:00,56.7,56.72,56.59,56.61,138909.0,56.3207,56.3405,56.2114,56.2313,138909.0
2017-10-18 15:30:00,56.59,56.61,56.46,56.49,264620.0,56.2114,56.2313,56.0823,56.1121,264620.0
2017-10-18 15:40:00,56.49,56.6,56.48,56.53,348794.0,56.1121,56.2213,56.1021,56.1518,348794.0
2017-10-18 15:50:00,56.52,56.58,56.41,56.43,1217136.0,56.1419,56.2015,56.0326,56.0525,1217136.0
2017-10-19 09:30:00,56.83,57.55,56.83,57.33,618159.0,56.4498,57.165,56.4498,56.9464,618159.0
2017-10-19 09:40:00,57.32,57.33,56.95,57.0,303754.0,56.9365,56.9464,56.569,56.6187,303754.0
2017-10-19 09:50:00,57.0,57.17,56.95,57.04,186579.0,56.6187,56.7875,56.569,56.6584,186579.0
2017-10-19 10:00:00,57.04,57.08,56.83,56.88,440027.0,56.6584,56.6981,56.4498,56.4995,440027.0
2017-10-19 10:10:00,56.89,56.93,56.79,56.81,238670.0,56.5094,56.5491,56.4101,56.4299,238670.0
2017-10-19 10:20:00,56.81,56.83,56.54,56.74,251435.0,56.4299,56.4498,56.1617,56.3604,251435.0
2017-10-19 10:30:00,56.75,56.83,56.63,56.79,248165.0,56.3703,56.4498,56.2511,56.4101,248165.0
2017-10-19 10:40:00,56.79,56.93,56.76,56.8,138786.0,56.4101,56.5491,56.3803,56.42,138786.0
2017-10-19 10:50:00,56.8,56.86,56.73,56.79,263795.0,56.42,56.4796,56.3505,56.4101,263795.0
2017-10-19 11:00:00,56.79,56.89,56.76,56.81,208203.0,56.4101,56.5094,56.3803,56.4299,208203.0
2017-10-19 11:10:00,56.8,56.95,56.8,56.9,181550.0,56.42,56.569,56.42,56.5193,181550.0
2017-10-19 11:20:00,56.91,57.01,56.87,56.97,270979.0,56.5293,56.6286,56.4895,56.5889,270979.0
2017-10-19 11:30:00,56.97,57.11,56.96,57.0,466169.0,56.5889,56.7279,56.5789,56.6187,466169.0
2017-10-19 11:40:00,56.99,57.05,56.98,57.04,313173.0,56.6087,56.6683,56.5988,56.6584,313173.0
2017-10-19 11:50:00,57.04,57.11,56.96,56.98,183399.0,56.6584,56.7279,56.5789,56.5988,183399.0
2017-10-19 12:00:00,56.99,57.06,56.96,56.96,275609.0,56.6087,56.6783,56.5789,56.5789,275609.0
2017-10-19 12:10:00,56.97,57.09,56.96,57.09,327816.0,56.5889,56.7081,56.5789,56.7081,327816.0
2017-10-19 12:20:00,57.09,57.11,57.0,57.0,200784.0,56.7081,56.7279,56.6187,56.6187,200784.0
2017-10-19 12:30:00,57.01,57.01,56.96,56.97,149151.0,56.6286,56.6286,56.5789,56.5889,149151.0
2017-10-19 12:40:00,56.97,57.04,56.96,56.98,107608.0,56.5889,56.6584,56.5789,56.5988,107608.0
2017-10-19 12:50:00,56.97,57.05,56.95,57.04,46977.0,56.5889,56.6683,56.569,56.6584,46977.0
2017-10-19 13:00:00,57.03,57.22,56.98,57.2,524839.0,56.6485,56.8372,56.5988,56.8173,524839.0
2017-10-19 13:10:00,57.21,57.4,57.17,57.23,154078.0,56.8273,57.016,56.7875,56.8471,154078.0
2017-10-19 13:20:00,57.23,57.3,57.2,57.24,151732.0,56.8471,56.9167,56.8173,56.8571,151732.0
2017-10-19 13:30:00,57.24,57.24,57.17,57.2,69887.0,56.8571,56.8571,56.7875,56.8173,69887.0
2017-10-19 13:40:00,57.2,57.2,57.13,57.18,55141.0,56.8173,56.8173,56.7478,56.7975,55141.0
2017-10-19 13:50:00,57.18,57.19,57.06,57.07,89455.0,56.7975,56.8074,56.6783,56.6882,89455.0
2017-10-19 14:00:00,57.08,57.1,57.01,57.03,105515.0,56.6981,56.718,56.6286,56.6485,105515.0
2017-10-19 14:10:00,57.03,57.04,56.98,57.01,88005.0,56.6485,56.6584,56.5988,56.6286,88005.0
2017-10-19 14:20:00,57.01,57.15,57.0,57.13,248362.0,56.6286,56.7677,56.6187,56.7478,248362.0
2017-10-19 14:30:00,57.12,57.19,57.09,57.15,265219.0,56.7379,56.8074,56.7081,56.7677,265219.0
2017-10-19 14:40:00,57.15,57.25,57.11,57.13,267726.0,56.7677,56.867,56.7279,56.7478,267726.0
2017-10-19 14:50:00,57.14,57.15,57.05,57.12,191498.0,56.7577,56.7677,56.6683,56.7379,191498.0
2017-10-19 15:00:00,57.13,57.14,57.05,57.08,177325.0,56.7478,56.7577,56.6683,56.6981,177325.0
2017-10-19 15:10:00,57.07,57.07,57.01,57.04,182583.0,56.6882,56.6882,56.6286,56.6584,182583.0
2017-10-19 15:20:00,57.03,57.1,57.01,57.09,145875.0,56.6485,56.718,56.6286,56.7081,145875.0
2017-10-19 15:30:00,57.09,57.09,56.95,56.98,277143.0,56.7081,56.7081,56.569,56.5988,277143.0
2017-10-19 15:40:00,56.98,57.03,56.98,57.0,201220.0,56.5988,56.6485,56.5988,56.6187,201220.0
2017-10-19 15:50:00,56.99,57.07,56.98,57.0,483491.0,56.6087,56.6882,56.5988,56.6187,483491.0
2017-10-20 09:30:00,57.34,58.25,57.29,58.25,1463924.0,56.9564,57.8603,56.9067,57.8603,1463924.0
2017-10-20 09:40:00,58.26,58.3,58.03,58.29,363120.0,57.8702,57.91,57.6418,57.9,363120.0
2017-10-20 09:50:00,58.29,58.37,58.15,58.29,179754.0,57.9,57.9795,57.761,57.9,179754.0
2017-10-20 10:00:00,58.29,58.33,58.08,58.17,222550.0,57.9,57.9398,57.6914,57.7808,222550.0
2017-10-20 10:10:00,58.17,58.32,58.03,58.29,285925.0,57.7808,57.9298,57.6418,57.9,285925.0
2017-10-20 10:20:00,58.29,58.32,58.11,58.13,151062.0,57.9,57.9298,57.7212,57.7411,151062.0
2017-10-20 10:30:00,58.13,58.19,57.94,57.98,200113.0,57.7411,57.8007,57.5524,57.5921,200113.0
2017-10-20 10:40:00,57.96,58.03,57.89,57.98,167032.0,57.5722,57.6418,57.5027,57.5921,167032.0
2017-10-20 10:50:00,57.97,58.02,57.89,58.0,95276.0,57.5822,57.6318,57.5027,57.612,95276.0
2017-10-20 11:00:00,58.0,58.03,57.96,58.0,102053.0,57.612,57.6418,57.5722,57.612,102053.0
2017-10-20 11:10:00,58.01,58.04,57.9,57.95,101112.0,57.6219,57.6517,57.5126,57.5623,101112.0
2017-10-20 11:20:00,57.95,58.01,57.91,57.98,71488.0,57.5623,57.6219,57.5226,57.5921,71488.0
2017-10-20 11:30:00,57.97,57.98,57.9,57.91,60378.0,57.5822,57.5921,57.5126,57.5226,60378.0
2017-10-20 11:40:00,57.91,57.95,57.81,57.82,80991.0,57.5226,57.5623,57.4232,57.4332,80991.0
2017-10-20 11:50:00,57.83,57.84,57.78,57.81,85032.0,57.4431,57.453,57.3934,57.4232,85032.0
2017-10-20 12:00:00,57.8,57.81,57.76,57.76,52629.0,57.4133,57.4232,57.3736,57.3736,52629.0
2017-10-20 12:10:00,57.77,57.81,57.73,57.73,79625.0,57.3835,57.4232,57.3438,57.3438,79625.0
2017-10-20 12:20:00,57.74,57.75,57.69,57.7,79513.0,57.3537,57.3636,57.304,57.314,79513.0
2017-10-20 12:30:00,57.71,57.72,57.65,57.65,63320.0,57.3239,57.3338,57.2643,57.2643,63320.0
2017-10-20 12:40:00,57.66,57.67,57.58,57.59,93506.0,57.2742,57.2842,57.1948,57.2047,93506.0
2017-10-20 12:50:00,57.59,57.64,57.58,57.62,135958.0,57.2047,57.2544,57.1948,57.2345,135958.0
2017-10-20 13:00:00,57.62,57.64,57.58,57.61,55683.0,57.2345,57.2544,57.1948,57.2246,55683.0
2017-10-20 13:10:00,57.61,57.63,57.59,57.6,52965.0,57.2246,57.2444,57.2047,57.2146,52965.0
2017-10-20 13:20:00,57.62,57.63,57.57,57.61,95295.0,57.2345,57.2444,57.1848,57.2246,95295.0
2017-10-20 13:30:00,57.61,57.62,57.57,57.59,86956.0,57.2246,57.2345,57.1848,57.2047,86956.0
2017-10-20 13:40:00,57.59,57.62,57.58,57.59,53356.0,57.2047,57.2345,57.1948,57.2047,53356.0
2017-10-20 13:50:00,57.61,57.61,57.55,57.59,108530.0,57.2246,57.2246,57.165,57.2047,108530.0
2017-10-20 14:00:00,57.58,57.74,57.58,57.59,154686.0,57.1948,57.3537,57.1948,57.2047,154686.0
2017-10-20 14:10:00,57.58,57.69,57.58,57.64,92677.0,57.1948,57.304,57.1948,57.2544,92677.0
2017-10-20 14:20:00,57.65,57.71,57.64,57.71,64125.0,57.2643,57.3239,57.2544,57.3239,64125.0
2017-10-20 14:30:00,57.71,57.84,57.68,57.8,188605.0,57.3239,57.453,57.2941,57.4133,188605.0
2017-10-20 14:40:00,57.8,57.82,57.75,57.78,76739.0,57.4133,57.4332,57.3636,57.3934,76739.0
2017-10-20 14:50:00,57.78,57.83,57.73,57.82,87547.0,57.3934,57.4431,57.3438,57.4332,87547.0
2017-10-20 15:00:00,57.82,57.83,57.76,57.78,92791.0,57.4332,57.4431,57.3736,57.3934,92791.0
2017-10-20 15:10:00,57.78,57.88,57.78,57.86,104666.0,57.3934,57.4928,57.3934,57.4729,104666.0
2017-10-20 15:20:00,57.88,57.88,57.77,57.79,120712.0,57.4928,57.4928,57.3835,57.4034,120712.0
2017-10-20 15:30:00,57.79,57.97,57.78,57.96,192541.0,57.4034,57.5822,57.3934,57.5722,192541.0
2017-10-20 15:40:00,57.96,57.98,57.9,57.94,241885.0,57.5722,57.5921,57.5126,57.5524,241885.0
2017-10-20 15:50:00,57.93,57.94,57.79,57.87,541033.0,57.5424,57.5524,57.4034,57.4828,541033.0
2017-10-23 09:30:00,57.74,57.84,57.41,57.52,135912.0,57.3537,57.453,57.0259,57.1352,135912.0
2017-10-23 09:40:00,57.51,57.53,57.41,57.49,93384.0,57.1252,57.1451,57.0259,57.1054,93384.0
2017-10-23 09:50:00,57.5,57.51,57.09,57.36,136593.0,57.1153,57.1252,56.7081,56.9762,136593.0
2017-10-23 10:00:00,57.34,57.35,57.12,57.13,171174.0,56.9564,56.9663,56.7379,56.7478,171174.0
2017-10-23 10:10:00,57.14,57.15,57.03,57.13,166913.0,56.7577,56.7677,56.6485,56.7478,166913.0
2017-10-23 10:20:00,57.13,57.29,57.06,57.23,214531.0,56.7478,56.9067,56.6783,56.8471,214531.0
2017-10-23 10:30:00,57.23,57.26,57.2,57.2,145794.0,56.8471,56.8769,56.8173,56.8173,145794.0
2017-10-23 10:40:00,57.2,57.52,57.2,57.5,223857.0,56.8173,57.1352,56.8173,57.1153,223857.0
2017-10-23 10:50:00,57.5,57.53,57.32,57.36,99176.0,57.1153,57.1451,56.9365,56.9762,99176.0
2017-10-23 11:00:00,57.35,57.5,57.35,57.47,73953.0,56.9663,57.1153,56.9663,57.0855,73953.0
2017-10-23 11:10:00,57.47,57.52,57.38,57.4,158176.0,57.0855,57.1352,56.9961,57.016,158176.0
2017-10-23 11:20:00,57.41,57.47,57.4,57.42,183318.0,57.0259,57.0855,57.016,57.0358,183318.0
2017-10-23 11:30:00,57.44,57.44,57.35,57.38,43628.0,57.0557,57.0557,56.9663,56.9961,43628.0
2017-10-23 11:40:00,57.36,57.42,57.3,57.31,113102.0,56.9762,57.0358,56.9167,56.9266,113102.0
2017-10-23 11:50:00,57.3,57.35,57.28,57.3,146929.0,56.9167,56.9663,56.8968,56.9167,146929.0
2017-10-23 12:00:00,57.3,57.33,57.29,57.31,39721.0,56.9167,56.9464,56.9067,56.9266,39721.0
2017-10-23 12:10:00,57.31,57.32,57.27,57.31,49042.0,56.9266,56.9365,56.8869,56.9266,49042.0
2017-10-23 12:20:00,57.31,57.32,57.27,57.3,63234.0,56.9266,56.9365,56.8869,56.9167,63234.0
2017-10-23 12:30:00,57.3,57.44,57.29,57.44,277353.0,56.9167,57.0557,56.9067,57.0557,277353.0
2017-10-23 12:40:00,57.44,57.61,57.44,57.51,82663.0,57.0557,57.2246,57.0557,57.1252,82663.0
2017-10-23 12:50:00,57.52,57.52,57.47,57.49,110071.0,57.1352,57.1352,57.0855,57.1054,110071.0
2017-10-23 13:00:00,57.49,57.5,57.44,57.46,55989.0,57.1054,57.1153,57.0557,57.0756,55989.0
2017-10-23 13:10:00,57.46,57.47,57.38,57.38,143421.0,57.0756,57.0855,56.9961,56.9961,143421.0
2017-10-23 13:20:00,57.38,57.39,57.37,57.38,66213.0,56.9961,57.006,56.9862,56.9961,66213.0
2017-10-23 13:30:00,57.39,57.43,57.31,57.41,83240.0,57.006,57.0458,56.9266,57.0259,83240.0
2017-10-23 13:40:00,57.41,57.44,57.39,57.41,145522.0,57.0259,57.0557,57.006,57.0259,145522.0
2017-10-23 13:50:00,57.42,57.55,57.41,57.52,189467.0,57.0358,57.165,57.0259,57.1352,189467.0
2017-10-23 14:00:00,57.52,57.53,57.38,57.39,100343.0,57.1352,57.1451,56.9961,57.006,100343.0
2017-10-23 14:10:00,57.39,57.43,57.36,57.39,109098.0,57.006,57.0458,56.9762,57.006,109098.0
2017-10-23 14:20:00,57.38,57.44,57.37,57.42,83594.0,56.9961,57.0557,56.9862,57.0358,83594.0
2017-10-23 14:30:00,57.43,57.44,57.38,57.42,94595.0,57.0458,57.0557,56.9961,57.0358,94595.0
2017-10-23 14:40:00,57.42,57.43,57.37,57.4,93755.0,57.0358,57.0458,56.9862,57.016,93755.0
2017-10-23 14:50:00,57.39,57.45,57.39,57.42,105063.0,57.006,57.0656,57.006,57.0358,105063.0
2017-10-23 15:00:00,57.42,57.42,57.34,57.39,79955.0,57.0358,57.0358,56.9564,57.006,79955.0
2017-10-23 15:10:00,57.4,57.4,57.37,57.39,55941.0,57.016,57.016,56.9862,57.006,55941.0
2017-10-23 15:20:00,57.39,57.4,57.31,57.32,130166.0,57.006,57.016,56.9266,56.9365,130166.0
2017-10-23 15:30:00,57.32,57.35,57.25,57.26,117806.0,56.9365,56.9663,56.867,56.8769,117806.0
2017-10-23 15:40:00,57.26,57.36,57.25,57.32,163952.0,56.8769,56.9762,56.867,56.9365,163952.0
2017-10-23 15:50:00,57.32,57.35,57.25,57.28,412214.0,56.9365,56.9663,56.867,56.8968,412214.0
2017-10-24 09:30:00,57.27,57.35,57.0,57.05,166194.0,56.8869,56.9663,56.6187,56.6683,166194.0
2017-10-24 09:40:00,57.05,57.2,56.99,57.06,256245.0,56.6683,56.8173,56.6087,56.6783,256245.0
2017-10-24 09:50:00,57.07,57.22,57.06,57.11,267657.0,56.6882,56.8372,56.6783,56.7279,267657.0
2017-10-24 10:00:00,57.11,57.13,56.97,57.04,97617.0,56.7279,56.7478,56.5889,56.6584,97617.0
2017-10-24 10:10:00,57.05,57.23,57.03,57.17,224258.0,56.6683,56.8471,56.6485,56.7875,224258.0
2017-10-24 10:20:00,57.16,57.21,57.11,57.14,219746.0,56.7776,56.8273,56.7279,56.7577,219746.0
2017-10-24 10:30:00,57.14,57.2,57.14,57.15,157326.0,56.7577,56.8173,56.7577,56.7677,157326.0
2017-10-24 10:40:00,57.15,57.17,57.02,57.11,68926.0,56.7677,56.7875,56.6385,56.7279,68926.0
2017-10-24 10:50:00,57.11,57.11,57.0,57.03,82453.0,56.7279,56.7279,56.6187,56.6485,82453.0
2017-10-24 11:00:00,57.04,57.06,57.02,57.06,48502.0,56.6584,56.6783,56.6385,56.6783,48502.0
2017-10-24 11:10:00,57.05,57.15,57.02,57.11,149547.0,56.6683,56.7677,56.6385,56.7279,149547.0
2017-10-24 11:20:00,57.13,57.16,57.06,57.16,126104.0,56.7478,56.7776,56.6783,56.7776,126104.0
2017-10-24 11:30:00,57.15,57.23,57.14,57.16,180877.0,56.7677,56.8471,56.7577,56.7776,180877.0
2017-10-24 11:40:00,57.16,57.26,57.12,57.25,167990.0,56.7776,56.8769,56.7379,56.867,167990.0
2017-10-24 11:50:00,57.25,57.5,57.21,57.47,142305.0,56.867,57.1153,56.8273,57.0855,142305.0
2017-10-24 12:00:00,57.48,57.53,57.27,57.33,143976.0,57.0954,57.1451,56.8869,56.9464,143976.0
2017-10-24 12:10:00,57.32,57.32,57.2,57.26,70961.0,56.9365,56.9365,56.8173,56.8769,70961.0
2017-10-24 12:20:00,57.25,57.31,57.21,57.23,82697.0,56.867,56.9266,56.8273,56.8471,82697.0
2017-10-24 12:30:00,57.24,57.27,57.23,57.25,108333.0,56.8571,56.8869,56.8471,56.867,108333.0
2017-10-24 12:40:00,57.24,57.27,57.21,57.25,32696.0,56.8571,56.8869,56.8273,56.867,32696.0
2017-10-24 12:50:00,57.25,57.28,57.23,57.26,38862.0,56.867,56.8968,56.8471,56.8769,38862.0
2017-10-24 13:00:00,57.25,57.26,57.17,57.18,82788.0,56.867,56.8769,56.7875,56.7975,82788.0
2017-10-24 13:10:00,57.18,57.24,57.17,57.24,52746.0,56.7975,56.8571,56.7875,56.8571,52746.0
2017-10-24 13:20:00,57.23,57.23,57.17,57.17,36318.0,56.8471,56.8471,56.7875,56.7875,36318.0
2017-10-24 13:30:00,57.17,57.18,57.02,57.02,70374.0,56.7875,56.7975,56.6385,56.6385,70374.0
2017-10-24 13:40:00,57.02,57.08,57.02,57.05,66116.0,56.6385,56.6981,56.6385,56.6683,66116.0
2017-10-24 13:50:00,57.05,57.05,57.01,57.03,33396.0,56.6683,56.6683,56.6286,56.6485,33396.0
2017-10-24 14:00:00,57.03,57.05,56.98,56.98,119863.0,56.6485,56.6683,56.5988,56.5988,119863.0
2017-10-24 14:10:00,56.98,57.03,56.98,57.0,59870.0,56.5988,56.6485,56.5988,56.6187,59870.0
2017-10-24 14:20:00,56.99,57.02,56.98,57.02,68986.0,56.6087,56.6385,56.5988,56.6385,68986.0
2017-10-24 14:30:00,57.02,57.08,57.0,57.03,57217.0,56.6385,56.6981,56.6187,56.6485,57217.0
2017-10-24 14:40:00,57.03,57.08,57.0,57.04,66961.0,56.6485,56.6981,56.6187,56.6584,66961.0
2017-10-24 14:50:00,57.03,57.06,57.0,57.02,95925.0,56.6485,56.6783,56.6187,56.6385,95925.0
2017-10-24 15:00:00,57.01,57.05,56.95,57.0,130532.0,56.6286,56.6683,56.569,56.6187,130532.0
2017-10-24 15:10:00,57.01,57.04,57.0,57.03,88886.0,56.6286,56.6584,56.6187,56.6485,88886.0
2017-10-24 15:20:00,57.02,57.07,57.01,57.03,193448.0,56.6385,56.6882,56.6286,56.6485,193448.0
2017-10-24 15:30:00,57.02,57.36,57.02,57.35,228286.0,56.6385,56.9762,56.6385,56.9663,228286.0
2017-10-24 15:40:00,57.34,57.35,57.2,57.23,245682.0,56.9564,56.9663,56.8173,56.8471,245682.0
2017-10-24 15:50:00,57.23,57.24,57.08,57.12,358485.0,56.8471,56.8571,56.6981,56.7379,358485.0
2017-10-25 09:30:00,56.85,57.01,56.61,56.65,206255.0,56.4697,56.6286,56.2313,56.271,206255.0
2017-10-25 09:40:00,56.65,56.69,56.49,56.52,128731.0,56.271,56.3107,56.1121,56.1419,128731.0
2017-10-25 09:50:00,56.53,56.56,56.38,56.53,200624.0,56.1518,56.1816,56.0028,56.1518,200624.0
2017-10-25 10:00:00,56.53,56.75,56.5,56.7,196634.0,56.1518,56.3703,56.122,56.3207,196634.0
2017-10-25 10:10:00,56.7,56.71,56.59,56.64,187169.0,56.3207,56.3306,56.2114,56.2611,187169.0
2017-10-25 10:20:00,56.63,56.72,56.62,56.67,134383.0,56.2511,56.3405,56.2412,56.2909,134383.0
2017-10-25 10:30:00,56.66,56.8,56.65,56.75,98145.0,56.2809,56.42,56.271,56.3703,98145.0
2017-10-25 10:40:00,56.76,56.78,56.63,56.64,127477.0,56.3803,56.4001,56.2511,56.2611,127477.0
2017-10-25 10:50:00,56.64,56.72,56.64,56.69,61265.0,56.2611,56.3405,56.2611,56.3107,61265.0
2017-10-25 11:00:00,56.68,56.99,56.67,56.98,134882.0,56.3008,56.6087,56.2909,56.5988,134882.0
2017-10-25 11:10:00,56.98,57.14,56.91,57.07,180497.0,56.5988,56.7577,56.5293,56.6882,180497.0
2017-10-25 11:20:00,57.01,57.05,56.96,57.0,68993.0,56.6286,56.6683,56.5789,56.6187,68993.0
2017-10-25 11:30:00,57.01,57.01,56.93,56.97,47699.0,56.6286,56.6286,56.5491,56.5889,47699.0
2017-10-25 11:40:00,56.99,57.1,56.93,57.07,40785.0,56.6087,56.718,56.5491,56.6882,40785.0
2017-10-25 11:50:00,57.07,57.1,56.98,56.99,36173.0,56.6882,56.718,56.5988,56.6087,36173.0
2017-10-25 12:00:00,56.99,57.04,56.94,56.96,59864.0,56.6087,56.6584,56.5591,56.5789,59864.0
2017-10-25 12:10:00,56.97,56.98,56.8,56.86,146215.0,56.5889,56.5988,56.42,56.4796,146215.0
2017-10-25 12:20:00,56.87,56.95,56.79,56.8,61131.0,56.4895,56.569,56.4101,56.42,61131.0
2017-10-25 12:30:00,56.81,56.83,56.73,56.74,18619.0,56.4299,56.4498,56.3505,56.3604,18619.0
2017-10-25 12:40:00,56.74,56.79,56.71,56.72,52021.0,56.3604,56.4101,56.3306,56.3405,52021.0
2017-10-25 12:50:00,56.72,56.86,56.72,56.86,39919.0,56.3405,56.4796,56.3405,56.4796,39919.0
2017-10-25 13:00:00,56.85,56.92,56.81,56.9,51719.0,56.4697,56.5392,56.4299,56.5193,51719.0
2017-10-25 13:10:00,56.92,57.0,56.88,56.97,79060.0,56.5392,56.6187,56.4995,56.5889,79060.0
2017-10-25 13:20:00,56.95,57.01,56.93,56.98,82288.0,56.569,56.6286,56.5491,56.5988,82288.0
2017-10-25 13:30:00,56.98,57.0,56.87,56.9,44661.0,56.5988,56.6187,56.4895,56.5193,44661.0
2017-10-25 13:40:00,56.91,57.05,56.87,57.01,74011.0,56.5293,56.6683,56.4895,56.6286,74011.0
2017-10-25 13:50:00,57.02,57.05,56.95,56.95,261622.0,56.6385,56.6683,56.569,56.569,261622.0
2017-10-25 14:00:00,56.96,57.04,56.95,56.99,96064.0,56.5789,56.6584,56.569,56.6087,96064.0
2017-10-25 14:10:00,56.99,57.03,56.98,56.98,113267.0,56.6087,56.6485,56.5988,56.5988,113267.0
2017-10-25 14:20:00,56.98,57.03,56.97,56.97,90599.0,56.5988,56.6485,56.5889,56.5889,90599.0
2017-10-25 14:30:00,56.98,57.01,56.92,56.96,66191.0,56.5988,56.6286,56.5392,56.5789,66191.0
2017-10-25 14:40:00,56.96,57.0,56.95,56.98,40310.0,56.5789,56.6187,56.569,56.5988,40310.0
2017-10-25 14:50:00,56.98,57.01,56.96,57.0,68817.0,56.5988,56.6286,56.5789,56.6187,68817.0
2017-10-25 15:00:00,56.99,57.03,56.87,56.9,273706.0,56.6087,56.6485,56.4895,56.5193,273706.0
2017-10-25 15:10:00,56.9,57.02,56.54,56.59,838802.0,56.5193,56.6385,56.1617,56.2114,838802.0
2017-10-25 15:20:00,56.6,56.81,56.54,56.78,352564.0,56.2213,56.4299,56.1617,56.4001,352564.0
2017-10-25 15:30:00,56.78,56.78,56.58,56.59,192673.0,56.4001,56.4001,56.2015,56.2114,192673.0
2017-10-25 15:40:00,56.59,56.61,56.43,56.46,229940.0,56.2114,56.2313,56.0525,56.0823,229940.0
2017-10-25 15:50:00,56.45,56.7,56.45,56.68,450570.0,56.0723,56.3207,56.0723,56.3008,450570.0
2017-10-26 09:30:00,56.98,57.2,56.94,57.01,112608.0,56.5988,56.8173,56.5591,56.6286,112608.0
2017-10-26 09:40:00,57.01,57.08,56.87,57.02,110448.0,56.6286,56.6981,56.4895,56.6385,110448.0
2017-10-26 09:50:00,57.02,57.02,56.87,57.0,47085.0,56.6385,56.6385,56.4895,56.6187,47085.0
2017-10-26 10:00:00,57.01,57.02,56.73,56.8,74447.0,56.6286,56.6385,56.3505,56.42,74447.0
2017-10-26 10:10:00,56.82,56.87,56.69,56.73,47536.0,56.4399,56.4895,56.3107,56.3505,47536.0
2017-10-26 10:20:00,56.73,56.83,56.64,56.78,51162.0,56.3505,56.4498,56.2611,56.4001,51162.0
2017-10-26 10:30:00,56.78,56.86,56.77,56.85,46226.0,56.4001,56.4796,56.3902,56.4697,46226.0
2017-10-26 10:40:00,56.85,56.99,56.83,56.98,46978.0,56.4697,56.6087,56.4498,56.5988,46978.0
2017-10-26 10:50:00,56.97,57.03,56.9,56.99,72655.0,56.5889,56.6485,56.5193,56.6087,72655.0
2017-10-26 11:00:00,56.99,57.01,56.9,56.92,36741.0,56.6087,56.6286,56.5193,56.5392,36741.0
2017-10-26 11:10:00,56.93,56.98,56.84,56.91,45731.0,56.5491,56.5988,56.4597,56.5293,45731.0
2017-10-26 11:20:00,56.91,57.05,56.89,56.97,45005.0,56.5293,56.6683,56.5094,56.5889,45005.0
2017-10-26 11:30:00,56.97,57.02,56.92,56.97,58725.0,56.5889,56.6385,56.5392,56.5889,58725.0
2017-10-26 11:40:00,56.97,57.04,56.93,57.01,63158.0,56.5889,56.6584,56.5491,56.6286,63158.0
2017-10-26 11:50:00,57.0,57.22,57.0,57.19,326305.0,56.6187,56.8372,56.6187,56.8074,326305.0
2017-10-26 12:00:00,57.19,57.3,57.11,57.3,66717.0,56.8074,56.9167,56.7279,56.9167,66717.0
2017-10-26 12:10:00,57.31,57.34,57.25,57.3,48007.0,56.9266,56.9564,56.867,56.9167,48007.0
2017-10-26 12:20:00,57.29,57.3,57.19,57.22,48962.0,56.9067,56.9167,56.8074,56.8372,48962.0
2017-10-26 12:30:00,57.21,57.22,57.1,57.15,26572.0,56.8273,56.8372,56.718,56.7677,26572.0
2017-10-26 12:40:00,57.15,57.17,57.12,57.12,35960.0,56.7677,56.7875,56.7379,56.7379,35960.0
2017-10-26 12:50:00,57.12,57.18,57.11,57.18,23271.0,56.7379,56.7975,56.7279,56.7975,23271.0
2017-10-26 13:00:00,57.17,57.18,57.06,57.07,31455.0,56.7875,56.7975,56.6783,56.6882,31455.0
2017-10-26 13:10:00,57.07,57.13,57.07,57.1,42559.0,56.6882,56.7478,56.6882,56.718,42559.0
2017-10-26 13:20:00,57.1,57.16,57.07,57.16,19439.0,56.718,56.7776,56.6882,56.7776,19439.0
2017-10-26 13:30:00,57.16,57.16,57.03,57.04,53838.0,56.7776,56.7776,56.6485,56.6584,53838.0
2017-10-26 13:40:00,57.04,57.08,57.0,57.04,27231.0,56.6584,56.6981,56.6187,56.6584,27231.0
2017-10-26 13:50:00,57.05,57.1,57.03,57.08,25230.0,56.6683,56.718,56.6485,56.6981,25230.0
2017-10-26 14:00:00,57.07,57.14,57.06,57.11,32302.0,56.6882,56.7577,56.6783,56.7279,32302.0
2017-10-26 14:10:00,57.12,57.18,57.11,57.16,81183.0,56.7379,56.7975,56.7279,56.7776,81183.0
2017-10-26 14:20:00,57.17,57.24,57.15,57.22,43281.0,56.7875,56.8571,56.7677,56.8372,43281.0
2017-10-26 14:30:00,57.22,57.24,57.17,57.19,51701.0,56.8372,56.8571,56.7875,56.8074,51701.0
2017-10-26 14:40:00,57.18,57.19,57.08,57.13,64020.0,56.7975,56.8074,56.6981,56.7478,64020.0
2017-10-26 14:50:00,57.12,57.15,57.05,57.11,69989.0,56.7379,56.7677,56.6683,56.7279,69989.0
2017-10-26 15:00:00,57.11,57.15,57.1,57.11,99656.0,56.7279,56.7677,56.718,56.7279,99656.0
2017-10-26 15:10:00,57.11,57.14,57.02,57.06,55652.0,56.7279,56.7577,56.6385,56.6783,55652.0
2017-10-26 15:20:00,57.06,57.09,57.0,57.02,108052.0,56.6783,56.7081,56.6187,56.6385,108052.0
2017-10-26 15:30:00,57.03,57.04,56.87,56.9,111088.0,56.6485,56.6584,56.4895,56.5193,111088.0
2017-10-26 15:40:00,56.89,56.92,56.8,56.82,150354.0,56.5094,56.5392,56.42,56.4399,150354.0
2017-10-26 15:50:00,56.82,56.86,56.71,56.74,300616.0,56.4399,56.4796,56.3306,56.3604,300616.0
2017-10-27 09:30:00,56.7,56.79,56.61,56.66,81296.0,56.3207,56.4101,56.2313,56.2809,81296.0
2017-10-27 09:40:00,56.65,56.78,56.62,56.67,34391.0,56.271,56.4001,56.2412,56.2909,34391.0
2017-10-27 09:50:00,56.67,56.7,56.59,56.69,58360.0,56.2909,56.3207,56.2114,56.3107,58360.0
2017-10-27 10:00:00,56.73,57.01,56.71,56.97,71833.0,56.3505,56.6286,56.3306,56.5889,71833.0
2017-10-27 10:10:00,56.96,56.97,56.86,56.93,58323.0,56.5789,56.5889,56.4796,56.5491,58323.0
2017-10-27 10:20:00,56.93,57.01,56.87,56.94,62568.0,56.5491,56.6286,56.4895,56.5591,62568.0
2017-10-27 10:30:00,56.96,57.0,56.92,56.97,37383.0,56.5789,56.6187,56.5392,56.5889,37383.0
2017-10-27 10:40:00,56.98,57.15,56.98,57.1,71855.0,56.5988,56.7677,56.5988,56.718,71855.0
2017-10-27 10:50:00,57.1,57.12,56.91,56.94,63801.0,56.718,56.7379,56.5293,56.5591,63801.0
2017-10-27 11:00:00,56.94,56.98,56.86,56.86,86020.0,56.5591,56.5988,56.4796,56.4796,86020.0
2017-10-27 11:10:00,56.87,56.96,56.86,56.93,40579.0,56.4895,56.5789,56.4796,56.5491,40579.0
2017-10-27 11:20:00,56.93,56.97,56.89,56.93,44957.0,56.5491,56.5889,56.5094,56.5491,44957.0
2017-10-27 11:30:00,56.92,56.93,56.87,56.89,53623.0,56.5392,56.5491,56.4895,56.5094,53623.0
2017-10-27 11:40:00,56.89,56.91,56.8,56.87,39380.0,56.5094,56.5293,56.42,56.4895,39380.0
2017-10-27 11:50:00,56.88,56.94,56.87,56.91,32075.0,56.4995,56.5591,56.4895,56.5293,32075.0
2017-10-27 12:00:00,56.91,56.92,56.85,56.91,31339.0,56.5293,56.5392,56.4697,56.5293,31339.0
2017-10-27 12:10:00,56.91,56.97,56.89,56.97,37992.0,56.5293,56.5889,56.5094,56.5889,37992.0
2017-10-27 12:20:00,56.97,57.02,56.94,56.99,91872.0,56.5889,56.6385,56.5591,56.6087,91872.0
2017-10-27 12:30:00,56.99,57.04,56.98,57.01,60321.0,56.6087,56.6584,56.5988,56.6286,60321.0
2017-10-27 12:40:00,57.01,57.15,57.0,57.15,137595.0,56.6286,56.7677,56.6187,56.7677,137595.0
2017-10-27 12:50:00,57.14,57.22,57.11,57.19,28779.0,56.7577,56.8372,56.7279,56.8074,28779.0
2017-10-27 13:00:00,57.19,57.23,57.17,57.21,27813.0,56.8074,56.8471,56.7875,56.8273,27813.0
2017-10-27 13:10:00,57.2,57.24,57.2,57.22,30884.0,56.8173,56.8571,56.8173,56.8372,30884.0
2017-10-27 13:20:00,57.23,57.26,57.22,57.24,29294.0,56.8471,56.8769,56.8372,56.8571,29294.0
2017-10-27 13:30:00,57.25,57.27,57.21,57.21,68729.0,56.867,56.8869,56.8273,56.8273,68729.0
2017-10-27 13:40:00,57.22,57.24,57.18,57.22,34442.0,56.8372,56.8571,56.7975,56.8372,34442.0
2017-10-27 13:50:00,57.22,57.28,57.22,57.26,52645.0,56.8372,56.8968,56.8372,56.8769,52645.0
2017-10-27 14:00:00,57.26,57.26,57.05,57.06,52620.0,56.8769,56.8769,56.6683,56.6783,52620.0
2017-10-27 14:10:00,57.05,57.09,56.96,57.02,84404.0,56.6683,56.7081,56.5789,56.6385,84404.0
2017-10-27 14:20:00,57.03,57.15,57.03,57.09,55351.0,56.6485,56.7677,56.6485,56.7081,55351.0
2017-10-27 14:30:00,57.08,57.11,57.01,57.01,34289.0,56.6981,56.7279,56.6286,56.6286,34289.0
2017-10-27 14:40:00,57.01,57.04,56.98,57.04,39564.0,56.6286,56.6584,56.5988,56.6584,39564.0
2017-10-27 14:50:00,57.03,57.11,57.02,57.1,40817.0,56.6485,56.7279,56.6385,56.718,40817.0
2017-10-27 15:00:00,57.1,57.1,57.04,57.08,39482.0,56.718,56.718,56.6584,56.6981,39482.0
2017-10-27 15:10:00,57.08,57.13,57.07,57.11,53258.0,56.6981,56.7478,56.6882,56.7279,53258.0
2017-10-27 15:20:00,57.12,57.16,57.09,57.16,47950.0,56.7379,56.7776,56.7081,56.7776,47950.0
2017-10-27 15:30:00,57.16,57.16,57.04,57.06,89032.0,56.7776,56.7776,56.6584,56.6783,89032.0
2017-10-27 15:40:00,57.06,57.16,57.03,57.13,164490.0,56.6783,56.7776,56.6485,56.7478,164490.0
2017-10-27 15:50:00,57.13,57.15,57.06,57.12,326591.0,56.7478,56.7677,56.6783,56.7379,326591.0
2017-10-30 09:30:00,57.01,57.14,56.88,56.98,66159.0,56.6286,56.7577,56.4995,56.5988,66159.0
2017-10-30 09:40:00,56.99,57.06,56.83,56.85,58267.0,56.6087,56.6783,56.4498,56.4697,58267.0
2017-10-30 09:50:00,56.84,56.87,56.71,56.72,101231.0,56.4597,56.4895,56.3306,56.3405,101231.0
2017-10-30 10:00:00,56.73,56.84,56.7,56.75,67159.0,56.3505,56.4597,56.3207,56.3703,67159.0
2017-10-30 10:10:00,56.75,57.0,56.74,56.99,56920.0,56.3703,56.6187,56.3604,56.6087,56920.0
2017-10-30 10:20:00,56.99,57.06,56.89,56.98,55233.0,56.6087,56.6783,56.5094,56.5988,55233.0
2017-10-30 10:30:00,56.97,57.04,56.93,57.03,56665.0,56.5889,56.6584,56.5491,56.6485,56665.0
2017-10-30 10:40:00,57.04,57.26,57.01,57.25,143698.0,56.6584,56.8769,56.6286,56.867,143698.0
2017-10-30 10:50:00,57.25,57.4,57.15,57.16,143528.0,56.867,57.016,56.7677,56.7776,143528.0
2017-10-30 11:00:00,57.15,57.2,57.02,57.06,60573.0,56.7677,56.8173,56.6385,56.6783,60573.0
2017-10-30 11:10:00,57.07,57.13,57.03,57.07,40508.0,56.6882,56.7478,56.6485,56.6882,40508.0
2017-10-30 11:20:00,57.07,57.11,56.96,57.05,39852.0,56.6882,56.7279,56.5789,56.6683,39852.0
2017-10-30 11:30:00,57.06,57.09,56.96,56.97,53691.0,56.6783,56.7081,56.5789,56.5889,53691.0
2017-10-30 11:40:00,56.97,56.99,56.92,56.95,61185.0,56.5889,56.6087,56.5392,56.569,61185.0
2017-10-30 11:50:00,56.94,57.06,56.92,57.02,90949.0,56.5591,56.6783,56.5392,56.6385,90949.0
2017-10-30 12:00:00,57.02,57.05,56.97,57.01,83705.0,56.6385,56.6683,56.5889,56.6286,83705.0
2017-10-30 12:10:00,57.01,57.09,57.0,57.08,57843.0,56.6286,56.7081,56.6187,56.6981,57843.0
2017-10-30 12:20:00,57.08,57.16,57.07,57.15,57980.0,56.6981,56.7776,56.6882,56.7677,57980.0
2017-10-30 12:30:00,57.14,57.14,57.02,57.07,39019.0,56.7577,56.7577,56.6385,56.6882,39019.0
2017-10-30 12:40:00,57.07,57.17,57.06,57.16,24134.0,56.6882,56.7875,56.6783,56.7776,24134.0
2017-10-30 12:50:00,57.16,57.24,57.14,57.15,60728.0,56.7776,56.8571,56.7577,56.7677,60728.0
2017-10-30 13:00:00,57.16,57.21,57.14,57.2,45940.0,56.7776,56.8273,56.7577,56.8173,45940.0
2017-10-30 13:10:00,57.19,57.39,57.15,57.39,82547.0,56.8074,57.006,56.7677,57.006,82547.0
2017-10-30 13:20:00,57.39,57.56,57.39,57.5,84369.0,57.006,57.1749,57.006,57.1153,84369.0
2017-10-30 13:30:00,57.5,57.56,57.43,57.55,77055.0,57.1153,57.1749,57.0458,57.165,77055.0
2017-10-30 13:40:00,57.55,57.57,57.51,57.53,32366.0,57.165,57.1848,57.1252,57.1451,32366.0
2017-10-30 13:50:00,57.52,57.54,57.43,57.46,71562.0,57.1352,57.155,57.0458,57.0756,71562.0
2017-10-30 14:00:00,57.46,57.5,57.36,57.4,49904.0,57.0756,57.1153,56.9762,57.016,49904.0
2017-10-30 14:10:00,57.4,57.47,57.37,57.45,77646.0,57.016,57.0855,56.9862,57.0656,77646.0
2017-10-30 14:20:00,57.45,57.45,57.29,57.3,55478.0,57.0656,57.0656,56.9067,56.9167,55478.0
2017-10-30 14:30:00,57.3,57.35,57.23,57.32,52133.0,56.9167,56.9663,56.8471,56.9365,52133.0
2017-10-30 14:40:00,57.32,57.4,57.3,57.4,69710.0,56.9365,57.016,56.9167,57.016,69710.0
2017-10-30 14:50:00,57.4,57.43,57.25,57.28,84664.0,57.016,57.0458,56.867,56.8968,84664.0
2017-10-30 15:00:00,57.28,57.31,57.22,57.23,88367.0,56.8968,56.9266,56.8372,56.8471,88367.0
2017-10-30 15:10:00,57.23,57.31,57.23,57.3,60522.0,56.8471,56.9266,56.8471,56.9167,60522.0
2017-10-30 15:20:00,57.31,57.4,57.29,57.4,93845.0,56.9266,57.016,56.9067,57.016,93845.0
2017-10-30 15:30:00,57.41,57.43,57.36,57.4,100829.0,57.0259,57.0458,56.9762,57.016,100829.0
2017-10-30 15:40:00,57.39,57.47,57.36,57.46,115803.0,57.006,57.0855,56.9762,57.0756,115803.0
2017-10-30 15:50:00,57.46,57.46,57.27,57.28,357417.0,57.0756,57.0756,56.8869,56.8968,357417.0
2017-10-31 09:30:00,57.26,57.26,57.01,57.19,89513.0,56.8769,56.8769,56.6286,56.8074,89513.0
2017-10-31 09:40:00,57.2,57.2,56.97,57.13,83781.0,56.8173,56.8173,56.5889,56.7478,83781.0
2017-10-31 09:50:00,57.14,57.19,57.04,57.06,111681.0,56.7577,56.8074,56.6584,56.6783,111681.0
2017-10-31 10:00:00,57.08,57.12,57.01,57.05,54533.0,56.6981,56.7379,56.6286,56.6683,54533.0
2017-10-31 10:10:00,57.04,57.24,57.03,57.24,91351.0,56.6584,56.8571,56.6485,56.8571,91351.0
2017-10-31 10:20:00,57.24,57.32,57.2,57.23,76906.0,56.8571,56.9365,56.8173,56.8471,76906.0
2017-10-31 10:30:00,57.23,57.27,57.13,57.2,51850.0,56.8471,56.8869,56.7478,56.8173,51850.0
2017-10-31 10:40:00,57.21,57.25,57.16,57.21,26776.0,56.8273,56.867,56.7776,56.8273,26776.0
2017-10-31 10:50:00,57.2,57.21,57.08,57.1,46069.0,56.8173,56.8273,56.6981,56.718,46069.0
2017-10-31 11:00:00,57.1,57.18,57.08,57.12,61161.0,56.718,56.7975,56.6981,56.7379,61161.0
2017-10-31 11:10:00,57.12,57.15,57.11,57.12,34231.0,56.7379,56.7677,56.7279,56.7379,34231.0
2017-10-31 11:20:00,57.12,57.16,57.1,57.13,34349.0,56.7379,56.7776,56.718,56.7478,34349.0
2017-10-31 11:30:00,57.12,57.17,57.09,57.14,31755.0,56.7379,56.7875,56.7081,56.7577,31755.0
2017-10-31 11:40:00,57.15,57.22,57.1,57.2,78369.0,56.7677,56.8372,56.718,56.8173,78369.0
2017-10-31 11:50:00,57.2,57.22,57.17,57.21,34392.0,56.8173,56.8372,56.7875,56.8273,34392.0
2017-10-31 12:00:00,57.21,57.24,57.16,57.19,50892.0,56.8273,56.8571,56.7776,56.8074,50892.0
2017-10-31 12:10:00,57.19,57.26,57.16,57.19,34341.0,56.8074,56.8769,56.7776,56.8074,34341.0
2017-10-31 12:20:00,57.18,57.22,57.15,57.16,37059.0,56.7975,56.8372,56.7677,56.7776,37059.0
2017-10-31 12:30:00,57.16,57.2,57.13,57.2,20466.0,56.7776,56.8173,56.7478,56.8173,20466.0
2017-10-31 12:40:00,57.2,57.26,57.19,57.2,24811.0,56.8173,56.8769,56.8074,56.8173,24811.0
2017-10-31 12:50:00,57.19,57.2,57.14,57.16,25603.0,56.8074,56.8173,56.7577,56.7776,25603.0
2017-10-31 13:00:00,57.16,57.24,57.16,57.19,20484.0,56.7776,56.8571,56.7776,56.8074,20484.0
2017-10-31 13:10:00,57.2,57.25,57.18,57.22,69415.0,56.8173,56.867,56.7975,56.8372,69415.0
2017-10-31 13:20:00,57.22,57.24,57.15,57.17,22246.0,56.8372,56.8571,56.7677,56.7875,22246.0
2017-10-31 13:30:00,57.17,57.28,57.12,57.26,33413.0,56.7875,56.8968,56.7379,56.8769,33413.0
2017-10-31 13:40:00,57.26,57.27,57.22,57.25,21226.0,56.8769,56.8869,56.8372,56.867,21226.0
2017-10-31 13:50:00,57.25,57.28,57.2,57.23,25887.0,56.867,56.8968,56.8173,56.8471,25887.0
2017-10-31 14:00:00,57.22,57.22,57.09,57.1,39089.0,56.8372,56.8372,56.7081,56.718,39089.0
2017-10-31 14:10:00,57.11,57.14,57.06,57.11,44898.0,56.7279,56.7577,56.6783,56.7279,44898.0
2017-10-31 14:20:00,57.11,57.11,57.06,57.09,35157.0,56.7279,56.7279,56.6783,56.7081,35157.0
2017-10-31 14:30:00,57.09,57.14,57.08,57.1,49394.0,56.7081,56.7577,56.6981,56.718,49394.0
2017-10-31 14:40:00,57.11,57.15,57.09,57.15,50855.0,56.7279,56.7677,56.7081,56.7677,50855.0
2017-10-31 14:50:00,57.14,57.18,57.13,57.16,56557.0,56.7577,56.7975,56.7478,56.7776,56557.0
2017-10-31 15:00:00,57.16,57.23,57.15,57.21,85054.0,56.7776,56.8471,56.7677,56.8273,85054.0
2017-10-31 15:10:00,57.21,57.34,57.17,57.31,77017.0,56.8273,56.9564,56.7875,56.9266,77017.0
2017-10-31 15:20:00,57.32,58.38,57.31,58.24,892434.0,56.9365,57.9894,56.9266,57.8504,892434.0
2017-10-31 15:30:00,58.24,58.25,57.1,57.27,505885.0,57.8504,57.8603,56.718,56.8869,505885.0
2017-10-31 15:40:00,57.27,57.55,57.25,57.49,279374.0,56.8869,57.165,56.867,57.1054,279374.0
2017-10-31 15:50:00,57.48,57.82,57.44,57.76,764498.0,57.0954,57.4332,57.0557,57.3736,764498.0
2017-11-01 09:30:00,57.61,57.68,57.24,57.27,146527.0,57.2246,57.2941,56.8571,56.8869,146527.0
2017-11-01 09:40:00,57.25,57.42,57.24,57.41,92808.0,56.867,57.0358,56.8571,57.0259,92808.0
2017-11-01 09:50:00,57.4,57.57,57.35,57.57,99821.0,57.016,57.1848,56.9663,57.1848,99821.0
2017-11-01 10:00:00,57.57,57.68,57.4,57.41,100834.0,57.1848,57.2941,57.016,57.0259,100834.0
2017-11-01 10:10:00,57.41,57.58,57.39,57.46,125207.0,57.0259,57.1948,57.006,57.0756,125207.0
2017-11-01 10:20:00,57.47,57.58,57.33,57.33,73750.0,57.0855,57.1948,56.9464,56.9464,73750.0
2017-11-01 10:30:00,57.3,57.45,57.29,57.45,77148.0,56.9167,57.0656,56.9067,57.0656,77148.0
2017-11-01 10:40:00,57.45,57.59,57.42,57.54,84526.0,57.0656,57.2047,57.0358,57.155,84526.0
2017-11-01 10:50:00,57.53,57.66,57.48,57.51,84767.0,57.1451,57.2742,57.0954,57.1252,84767.0
2017-11-01 11:00:00,57.51,57.54,57.28,57.31,49687.0,57.1252,57.155,56.8968,56.9266,49687.0
2017-11-01 11:10:00,57.31,57.31,57.22,57.26,57415.0,56.9266,56.9266,56.8372,56.8769,57415.0
2017-11-01 11:20:00,57.26,57.3,57.17,57.21,50011.0,56.8769,56.9167,56.7875,56.8273,50011.0
2017-11-01 11:30:00,57.21,57.27,57.18,57.26,49540.0,56.8273,56.8869,56.7975,56.8769,49540.0
2017-11-01 11:40:00,57.26,57.34,57.23,57.33,51112.0,56.8769,56.9564,56.8471,56.9464,51112.0
2017-11-01 11:50:00,57.33,57.34,57.21,57.27,41744.0,56.9464,56.9564,56.8273,56.8869,41744.0
2017-11-01 12:00:00,57.27,57.27,57.17,57.23,60185.0,56.8869,56.8869,56.7875,56.8471,60185.0
2017-11-01 12:10:00,57.22,57.4,57.21,57.38,48335.0,56.8372,57.016,56.8273,56.9961,48335.0
2017-11-01 12:20:00,57.39,57.39,57.29,57.3,42180.0,57.006,57.006,56.9067,56.9167,42180.0
2017-11-01 12:30:00,57.3,57.36,57.2,57.29,52192.0,56.9167,56.9762,56.8173,56.9067,52192.0
2017-11-01 12:40:00,57.29,57.3,57.22,57.25,45955.0,56.9067,56.9167,56.8372,56.867,45955.0
2017-11-01 12:50:00,57.25,57.34,57.23,57.28,45509.0,56.867,56.9564,56.8471,56.8968,45509.0
2017-11-01 13:00:00,57.28,57.29,57.23,57.29,58708.0,56.8968,56.9067,56.8471,56.9067,58708.0
2017-11-01 13:10:00,57.29,57.34,57.24,57.26,75760.0,56.9067,56.9564,56.8571,56.8769,75760.0
2017-11-01 13:20:00,57.26,57.27,57.23,57.24,53790.0,56.8769,56.8869,56.8471,56.8571,53790.0
2017-11-01 13:30:00,57.26,57.27,57.23,57.26,52179.0,56.8769,56.8869,56.8471,56.8769,52179.0
2017-11-01 13:40:00,57.27,57.35,57.26,57.35,102924.0,56.8869,56.9663,56.8769,56.9663,102924.0
2017-11-01 13:50:00,57.35,57.45,57.35,57.44,139583.0,56.9663,57.0656,56.9663,57.0557,139583.0
2017-11-01 14:00:00,57.45,57.59,57.39,57.39,125665.0,57.0656,57.2047,57.006,57.006,125665.0
2017-11-01 14:10:00,57.38,57.49,57.37,57.41,59959.0,56.9961,57.1054,56.9862,57.0259,59959.0
2017-11-01 14:20:00,57.41,57.44,57.27,57.28,74678.0,57.0259,57.0557,56.8869,56.8968,74678.0
2017-11-01 14:30:00,57.3,57.34,57.22,57.27,106621.0,56.9167,56.9564,56.8372,56.8869,106621.0
2017-11-01 14:40:00,57.28,57.28,57.14,57.15,117390.0,56.8968,56.8968,56.7577,56.7677,117390.0
2017-11-01 14:50:00,57.15,57.2,57.06,57.08,123472.0,56.7677,56.8173,56.6783,56.6981,123472.0
2017-11-01 15:00:00,57.08,57.16,57.03,57.1,133604.0,56.6981,56.7776,56.6485,56.718,133604.0
2017-11-01 15:10:00,57.12,57.19,57.08,57.14,130244.0,56.7379,56.8074,56.6981,56.7577,130244.0
2017-11-01 15:20:00,57.14,57.23,57.14,57.19,136456.0,56.7577,56.8471,56.7577,56.8074,136456.0
2017-11-01 15:30:00,57.19,57.19,56.97,57.0,169600.0,56.8074,56.8074,56.5889,56.6187,169600.0
2017-11-01 15:40:00,57.0,57.01,56.91,56.97,323436.0,56.6187,56.6286,56.5293,56.5889,323436.0
2017-11-01 15:50:00,56.97,57.29,56.95,57.24,401266.0,56.5889,56.9067,56.569,56.8571,401266.0
2017-11-02 09:30:00,57.9,57.99,57.17,57.23,75380.0,57.5126,57.602,56.7875,56.8471,75380.0
2017-11-02 09:40:00,57.26,57.43,56.56,56.59,105665.0,56.8769,57.0458,56.1816,56.2114,105665.0
2017-11-02 09:50:00,56.61,56.61,55.9,56.48,233205.0,56.2313,56.2313,55.526,56.1021,233205.0
2017-11-02 10:00:00,56.35,56.66,56.34,56.46,130762.0,55.973,56.2809,55.9631,56.0823,130762.0
2017-11-02 10:10:00,56.45,56.56,56.32,56.55,82506.0,56.0723,56.1816,55.9432,56.1717,82506.0
2017-11-02 10:20:00,56.5,56.62,56.42,56.57,56453.0,56.122,56.2412,56.0425,56.1915,56453.0
2017-11-02 10:30:00,56.57,56.73,56.53,56.68,65045.0,56.1915,56.3505,56.1518,56.3008,65045.0
2017-11-02 10:40:00,56.69,56.87,56.66,56.81,61208.0,56.3107,56.4895,56.2809,56.4299,61208.0
2017-11-02 10:50:00,56.81,56.94,56.72,56.72,55473.0,56.4299,56.5591,56.3405,56.3405,55473.0
2017-11-02 11:00:00,56.73,56.82,56.48,56.5,103171.0,56.3505,56.4399,56.1021,56.122,103171.0
2017-11-02 11:10:00,56.5,56.98,56.49,56.95,66649.0,56.122,56.5988,56.1121,56.569,66649.0
2017-11-02 11:20:00,56.95,57.1,56.95,57.01,132645.0,56.569,56.718,56.569,56.6286,132645.0
2017-11-02 11:30:00,57.01,57.28,56.84,57.03,148463.0,56.6286,56.8968,56.4597,56.6485,148463.0
2017-11-02 11:40:00,57.03,57.2,57.0,57.13,63585.0,56.6485,56.8173,56.6187,56.7478,63585.0
2017-11-02 11:50:00,57.18,57.22,57.13,57.17,53001.0,56.7975,56.8372,56.7478,56.7875,53001.0
2017-11-02 12:00:00,57.19,57.26,57.12,57.23,52135.0,56.8074,56.8769,56.7379,56.8471,52135.0
2017-11-02 12:10:00,57.22,57.25,57.02,57.11,59857.0,56.8372,56.867,56.6385,56.7279,59857.0
2017-11-02 12:20:00,57.13,57.17,56.97,56.97,25342.0,56.7478,56.7875,56.5889,56.5889,25342.0
2017-11-02 12:30:00,56.95,56.96,56.81,56.86,33134.0,56.569,56.5789,56.4299,56.4796,33134.0
2017-11-02 12:40:00,56.86,56.89,56.63,56.68,42909.0,56.4796,56.5094,56.2511,56.3008,42909.0
2017-11-02 12:50:00,56.68,56.95,56.68,56.85,46375.0,56.3008,56.569,56.3008,56.4697,46375.0
2017-11-02 13:00:00,56.86,57.09,56.86,56.98,45527.0,56.4796,56.7081,56.4796,56.5988,45527.0
2017-11-02 13:10:00,56.98,57.06,56.84,56.88,110585.0,56.5988,56.6783,56.4597,56.4995,110585.0
2017-11-02 13:20:00,56.89,56.91,56.68,56.8,91991.0,56.5094,56.5293,56.3008,56.42,91991.0
2017-11-02 13:30:00,56.8,56.94,56.77,56.91,47917.0,56.42,56.5591,56.3902,56.5293,47917.0
2017-11-02 13:40:00,56.91,57.02,56.88,56.88,54909.0,56.5293,56.6385,56.4995,56.4995,54909.0
2017-11-02 13:50:00,56.89,56.94,56.87,56.89,55771.0,56.5094,56.5591,56.4895,56.5094,55771.0
2017-11-02 14:00:00,56.89,56.91,56.83,56.88,57074.0,56.5094,56.5293,56.4498,56.4995,57074.0
2017-11-02 14:10:00,56.89,56.92,56.85,56.89,91463.0,56.5094,56.5392,56.4697,56.5094,91463.0
2017-11-02 14:20:00,56.89,57.03,56.88,57.01,95256.0,56.5094,56.6485,56.4995,56.6286,95256.0
2017-11-02 14:30:00,57.02,57.1,56.97,57.03,112865.0,56.6385,56.718,56.5889,56.6485,112865.0
2017-11-02 14:40:00,57.04,57.05,56.88,56.95,89950.0,56.6584,56.6683,56.4995,56.569,89950.0
2017-11-02 14:50:00,56.95,57.06,56.94,56.98,92071.0,56.569,56.6783,56.5591,56.5988,92071.0
2017-11-02 15:00:00,56.96,56.98,56.9,56.94,125442.0,56.5789,56.5988,56.5193,56.5591,125442.0
2017-11-02 15:10:00,56.95,56.96,56.9,56.95,122634.0,56.569,56.5789,56.5193,56.569,122634.0
2017-11-02 15:20:00,56.96,57.03,56.9,57.01,210277.0,56.5789,56.6485,56.5193,56.6286,210277.0
2017-11-02 15:30:00,57.0,57.02,56.85,56.85,113259.0,56.6187,56.6385,56.4697,56.4697,113259.0
2017-11-02 15:40:00,56.84,56.93,56.68,56.72,181303.0,56.4597,56.5491,56.3008,56.3405,181303.0
2017-11-02 15:50:00,56.72,56.75,56.53,56.65,635608.0,56.3405,56.3703,56.1518,56.271,635608.0
2017-11-03 09:30:00,56.68,56.68,56.04,56.32,201216.0,56.3008,56.3008,55.6651,55.9432,201216.0
2017-11-03 09:40:00,56.33,56.55,56.28,56.55,96272.0,55.9531,56.1717,55.9035,56.1717,96272.0
2017-11-03 09:50:00,56.55,56.71,56.35,56.36,100651.0,56.1717,56.3306,55.973,55.9829,100651.0
2017-11-03 10:00:00,56.36,56.56,56.36,56.54,125109.0,55.9829,56.1816,55.9829,56.1617,125109.0
2017-11-03 10:10:00,56.54,56.76,56.53,56.75,211758.0,56.1617,56.3803,56.1518,56.3703,211758.0
2017-11-03 10:20:00,56.75,56.96,56.7,56.87,96527.0,56.3703,56.5789,56.3207,56.4895,96527.0
2017-11-03 10:30:00,56.86,56.88,56.74,56.78,72960.0,56.4796,56.4995,56.3604,56.4001,72960.0
2017-11-03 10:40:00,56.79,56.94,56.78,56.85,45785.0,56.4101,56.5591,56.4001,56.4697,45785.0
2017-11-03 10:50:00,56.86,57.0,56.84,56.96,60075.0,56.4796,56.6187,56.4597,56.5789,60075.0
2017-11-03 11:00:00,56.96,57.01,56.87,56.94,64302.0,56.5789,56.6286,56.4895,56.5591,64302.0
2017-11-03 11:10:00,56.95,56.97,56.79,56.8,279740.0,56.569,56.5889,56.4101,56.42,279740.0
2017-11-03 11:20:00,56.81,56.92,56.8,56.9,51531.0,56.4299,56.5392,56.42,56.5193,51531.0
2017-11-03 11:30:00,56.9,56.91,56.84,56.91,47285.0,56.5193,56.5293,56.4597,56.5293,47285.0
2017-11-03 11:40:00,56.9,56.9,56.83,56.87,48468.0,56.5193,56.5193,56.4498,56.4895,48468.0
2017-11-03 11:50:00,56.87,56.89,56.6,56.61,147993.0,56.4895,56.5094,56.2213,56.2313,147993.0
2017-11-03 12:00:00,56.61,56.75,56.47,56.71,162659.0,56.2313,56.3703,56.0922,56.3306,162659.0
2017-11-03 12:10:00,56.71,56.79,56.69,56.75,91581.0,56.3306,56.4101,56.3107,56.3703,91581.0
2017-11-03 12:20:00,56.75,56.75,56.58,56.62,85432.0,56.3703,56.3703,56.2015,56.2412,85432.0
2017-11-03 12:30:00,56.63,56.67,56.6,56.63,40468.0,56.2511,56.2909,56.2213,56.2511,40468.0
2017-11-03 12:40:00,56.62,56.66,56.62,56.66,43649.0,56.2412,56.2809,56.2412,56.2809,43649.0
2017-11-03 12:50:00,56.66,56.69,56.63,56.65,32598.0,56.2809,56.3107,56.2511,56.271,32598.0
2017-11-03 13:00:00,56.65,56.66,56.62,56.65,45745.0,56.271,56.2809,56.2412,56.271,45745.0
2017-11-03 13:10:00,56.65,56.71,56.62,56.64,34603.0,56.271,56.3306,56.2412,56.2611,34603.0
2017-11-03 13:20:00,56.65,56.7,56.65,56.68,40044.0,56.271,56.3207,56.271,56.3008,40044.0
2017-11-03 13:30:00,56.68,56.68,56.53,56.55,45995.0,56.3008,56.3008,56.1518,56.1717,45995.0
2017-11-03 13:40:00,56.55,56.66,56.55,56.63,36565.0,56.1717,56.2809,56.1717,56.2511,36565.0
2017-11-03 13:50:00,56.62,56.66,56.51,56.51,65552.0,56.2412,56.2809,56.1319,56.1319,65552.0
2017-11-03 14:00:00,56.52,56.57,56.49,56.56,153522.0,56.1419,56.1915,56.1121,56.1816,153522.0
2017-11-03 14:10:00,56.55,56.75,56.54,56.73,126604.0,56.1717,56.3703,56.1617,56.3505,126604.0
2017-11-03 14:20:00,56.73,56.85,56.72,56.77,125117.0,56.3505,56.4697,56.3405,56.3902,125117.0
2017-11-03 14:30:00,56.77,56.77,56.65,56.7,45098.0,56.3902,56.3902,56.271,56.3207,45098.0
2017-11-03 14:40:00,56.69,56.71,56.6,56.66,71575.0,56.3107,56.3306,56.2213,56.2809,71575.0
2017-11-03 14:50:00,56.66,56.68,56.61,56.63,47343.0,56.2809,56.3008,56.2313,56.2511,47343.0
2017-11-03 15:00:00,56.64,56.66,56.52,56.53,235586.0,56.2611,56.2809,56.1419,56.1518,235586.0
2017-11-03 15:10:00,56.52,56.58,56.49,56.49,127901.0,56.1419,56.2015,56.1121,56.1121,127901.0
2017-11-03 15:20:00,56.5,56.56,56.48,56.52,271851.0,56.122,56.1816,56.1021,56.1419,271851.0
2017-11-03 15:30:00,56.52,56.71,56.52,56.61,180297.0,56.1419,56.3306,56.1419,56.2313,180297.0
2017-11-03 15:40:00,56.61,56.73,56.6,56.7,221569.0,56.2313,56.3505,56.2213,56.3207,221569.0
2017-11-03 15:50:00,56.71,56.82,56.66,56.81,581192.0,56.3306,56.4399,56.2809,56.4299,581192.0
2017-11-06 09:30:00,56.5,56.57,56.23,56.47,116486.0,56.122,56.1915,55.8538,56.0922,116486.0
2017-11-06 09:40:00,56.5,56.59,56.37,56.49,48860.0,56.122,56.2114,55.9929,56.1121,48860.0
2017-11-06 09:50:00,56.47,56.67,56.4,56.53,32290.0,56.0922,56.2909,56.0227,56.1518,32290.0
2017-11-06 10:00:00,56.53,56.64,56.48,56.49,36248.0,56.1518,56.2611,56.1021,56.1121,36248.0
2017-11-06 10:10:00,56.48,56.59,56.44,56.54,27531.0,56.1021,56.2114,56.0624,56.1617,27531.0
2017-11-06 10:20:00,56.53,56.62,56.49,56.55,39314.0,56.1518,56.2412,56.1121,56.1717,39314.0
2017-11-06 10:30:00,56.56,56.58,56.43,56.56,34713.0,56.1816,56.2015,56.0525,56.1816,34713.0
2017-11-06 10:40:00,56.56,56.57,56.48,56.49,22001.0,56.1816,56.1915,56.1021,56.1121,22001.0
2017-11-06 10:50:00,56.49,56.61,56.43,56.58,38304.0,56.1121,56.2313,56.0525,56.2015,38304.0
2017-11-06 11:00:00,56.58,56.77,56.54,56.73,66004.0,56.2015,56.3902,56.1617,56.3505,66004.0
2017-11-06 11:10:00,56.76,56.81,56.68,56.76,29910.0,56.3803,56.4299,56.3008,56.3803,29910.0
2017-11-06 11:20:00,56.76,56.84,56.72,56.8,49419.0,56.3803,56.4597,56.3405,56.42,49419.0
2017-11-06 11:30:00,56.8,56.82,56.75,56.78,26121.0,56.42,56.4399,56.3703,56.4001,26121.0
2017-11-06 11:40:00,56.78,56.8,56.64,56.69,25717.0,56.4001,56.42,56.2611,56.3107,25717.0
2017-11-06 11:50:00,56.69,56.79,56.66,56.78,39810.0,56.3107,56.4101,56.2809,56.4001,39810.0
2017-11-06 12:00:00,56.78,56.79,56.73,56.76,48164.0,56.4001,56.4101,56.3505,56.3803,48164.0
2017-11-06 12:10:00,56.76,56.85,56.73,56.83,43446.0,56.3803,56.4697,56.3505,56.4498,43446.0
2017-11-06 12:20:00,56.83,56.92,56.78,56.9,106736.0,56.4498,56.5392,56.4001,56.5193,106736.0
2017-11-06 12:30:00,56.92,56.96,56.84,56.88,78540.0,56.5392,56.5789,56.4597,56.4995,78540.0
2017-11-06 12:40:00,56.86,56.86,56.75,56.77,74824.0,56.4796,56.4796,56.3703,56.3902,74824.0
2017-11-06 12:50:00,56.77,56.85,56.76,56.79,52953.0,56.3902,56.4697,56.3803,56.4101,52953.0
2017-11-06 13:00:00,56.78,56.84,56.75,56.82,32980.0,56.4001,56.4597,56.3703,56.4399,32980.0
2017-11-06 13:10:00,56.83,56.83,56.76,56.78,27825.0,56.4498,56.4498,56.3803,56.4001,27825.0
2017-11-06 13:20:00,56.77,56.84,56.76,56.8,48066.0,56.3902,56.4597,56.3803,56.42,48066.0
2017-11-06 13:30:00,56.8,56.85,56.78,56.84,56758.0,56.42,56.4697,56.4001,56.4597,56758.0
2017-11-06 13:40:00,56.85,56.86,56.81,56.82,102093.0,56.4697,56.4796,56.4299,56.4399,102093.0
2017-11-06 13:50:00,56.82,56.84,56.77,56.8,63194.0,56.4399,56.4597,56.3902,56.42,63194.0
2017-11-06 14:00:00,56.8,56.8,56.72,56.74,54391.0,56.42,56.42,56.3405,56.3604,54391.0
2017-11-06 14:10:00,56.75,56.76,56.64,56.65,107408.0,56.3703,56.3803,56.2611,56.271,107408.0
2017-11-06 14:20:00,56.65,56.84,56.63,56.78,63028.0,56.271,56.4597,56.2511,56.4001,63028.0
2017-11-06 14:30:00,56.77,56.85,56.63,56.63,189226.0,56.3902,56.4697,56.2511,56.2511,189226.0
2017-11-06 14:40:00,56.63,56.75,56.61,56.73,62420.0,56.2511,56.3703,56.2313,56.3505,62420.0
2017-11-06 14:50:00,56.71,56.81,56.71,56.76,32223.0,56.3306,56.4299,56.3306,56.3803,32223.0
2017-11-06 15:00:00,56.75,56.82,56.73,56.75,82561.0,56.3703,56.4399,56.3505,56.3703,82561.0
2017-11-06 15:10:00,56.76,56.79,56.71,56.74,130904.0,56.3803,56.4101,56.3306,56.3604,130904.0
2017-11-06 15:20:00,56.73,56.78,56.73,56.75,73555.0,56.3505,56.4001,56.3505,56.3703,73555.0
2017-11-06 15:30:00,56.75,56.77,56.71,56.76,118842.0,56.3703,56.3902,56.3306,56.3803,118842.0
2017-11-06 15:40:00,56.76,56.82,56.68,56.77,161721.0,56.3803,56.4399,56.3008,56.3902,161721.0
2017-11-06 15:50:00,56.76,56.8,56.72,56.76,411101.0,56.3803,56.42,56.3405,56.3803,411101.0
2017-11-07 09:30:00,56.99,57.0,56.3,56.3,184971.0,56.6087,56.6187,55.9233,55.9233,184971.0
2017-11-07 09:40:00,56.32,56.46,56.19,56.46,86959.0,55.9432,56.0823,55.8141,56.0823,86959.0
2017-11-07 09:50:00,56.46,56.55,56.4,56.45,66977.0,56.0823,56.1717,56.0227,56.0723,66977.0
2017-11-07 10:00:00,56.45,56.48,56.35,56.4,65505.0,56.0723,56.1021,55.973,56.0227,65505.0
2017-11-07 10:10:00,56.4,56.55,56.34,56.47,91036.0,56.0227,56.1717,55.9631,56.0922,91036.0
2017-11-07 10:20:00,56.48,56.53,56.43,56.44,83028.0,56.1021,56.1518,56.0525,56.0624,83028.0
2017-11-07 10:30:00,56.44,56.48,56.38,56.43,84133.0,56.0624,56.1021,56.0028,56.0525,84133.0
2017-11-07 10:40:00,56.45,56.51,56.32,56.42,149400.0,56.0723,56.1319,55.9432,56.0425,149400.0
2017-11-07 10:50:00,56.42,56.57,56.41,56.45,119226.0,56.0425,56.1915,56.0326,56.0723,119226.0
2017-11-07 11:00:00,56.46,56.71,56.44,56.53,224519.0,56.0823,56.3306,56.0624,56.1518,224519.0
2017-11-07 11:10:00,56.53,56.63,56.52,56.58,75761.0,56.1518,56.2511,56.1419,56.2015,75761.0
2017-11-07 11:20:00,56.57,56.66,56.53,56.53,73872.0,56.1915,56.2809,56.1518,56.1518,73872.0
2017-11-07 11:30:00,56.53,56.61,56.5,56.52,59680.0,56.1518,56.2313,56.122,56.1419,59680.0
2017-11-07 11:40:00,56.52,56.7,56.51,56.67,60578.0,56.1419,56.3207,56.1319,56.2909,60578.0
2017-11-07 11:50:00,56.68,56.75,56.64,56.69,58775.0,56.3008,56.3703,56.2611,56.3107,58775.0
2017-11-07 12:00:00,56.7,56.74,56.57,56.66,60067.0,56.3207,56.3604,56.1915,56.2809,60067.0
2017-11-07 12:10:00,56.66,56.74,56.64,56.72,69357.0,56.2809,56.3604,56.2611,56.3405,69357.0
2017-11-07 12:20:00,56.71,56.8,56.7,56.74,80927.0,56.3306,56.42,56.3207,56.3604,80927.0
2017-11-07 12:30:00,56.74,56.78,56.72,56.74,51930.0,56.3604,56.4001,56.3405,56.3604,51930.0
2017-11-07 12:40:00,56.74,56.74,56.68,56.69,48321.0,56.3604,56.3604,56.3008,56.3107,48321.0
2017-11-07 12:50:00,56.7,56.71,56.59,56.59,58158.0,56.3207,56.3306,56.2114,56.2114,58158.0
2017-11-07 13:00:00,56.6,56.62,56.56,56.62,70522.0,56.2213,56.2412,56.1816,56.2412,70522.0
2017-11-07 13:10:00,56.62,56.73,56.61,56.73,67830.0,56.2412,56.3505,56.2313,56.3505,67830.0
2017-11-07 13:20:00,56.73,56.76,56.72,56.73,43347.0,56.3505,56.3803,56.3405,56.3505,43347.0
2017-11-07 13:30:00,56.73,56.85,56.73,56.84,96754.0,56.3505,56.4697,56.3505,56.4597,96754.0
2017-11-07 13:40:00,56.85,56.95,56.76,56.84,141627.0,56.4697,56.569,56.3803,56.4597,141627.0
2017-11-07 13:50:00,56.84,56.9,56.79,56.79,46804.0,56.4597,56.5193,56.4101,56.4101,46804.0
2017-11-07 14:00:00,56.78,56.8,56.6,56.68,90550.0,56.4001,56.42,56.2213,56.3008,90550.0
2017-11-07 14:10:00,56.68,56.72,56.45,56.47,135571.0,56.3008,56.3405,56.0723,56.0922,135571.0
2017-11-07 14:20:00,56.47,56.6,56.4,56.55,111270.0,56.0922,56.2213,56.0227,56.1717,111270.0
2017-11-07 14:30:00,56.54,56.6,56.52,56.58,68839.0,56.1617,56.2213,56.1419,56.2015,68839.0
2017-11-07 14:40:00,56.58,56.65,56.57,56.59,56725.0,56.2015,56.271,56.1915,56.2114,56725.0
2017-11-07 14:50:00,56.6,56.64,56.53,56.54,165663.0,56.2213,56.2611,56.1518,56.1617,165663.0
2017-11-07 15:00:00,56.54,56.55,56.38,56.43,83097.0,56.1617,56.1717,56.0028,56.0525,83097.0
2017-11-07 15:10:00,56.42,56.46,56.3,56.31,116838.0,56.0425,56.0823,55.9233,55.9333,116838.0
2017-11-07 15:20:00,56.31,56.39,56.3,56.3,92515.0,55.9333,56.0127,55.9233,55.9233,92515.0
2017-11-07 15:30:00,56.3,56.35,56.29,56.3,125475.0,55.9233,55.973,55.9134,55.9233,125475.0
2017-11-07 15:40:00,56.3,56.36,56.24,56.3,182846.0,55.9233,55.9829,55.8637,55.9233,182846.0
2017-11-07 15:50:00,56.31,56.32,56.19,56.29,412009.0,55.9333,55.9432,55.8141,55.9134,412009.0
2017-11-08 09:30:00,56.2,56.41,56.2,56.37,116680.0,55.824,56.0326,55.824,55.9929,116680.0
2017-11-08 09:40:00,56.38,56.56,56.36,56.49,121816.0,56.0028,56.1816,55.9829,56.1121,121816.0
2017-11-08 09:50:00,56.47,56.58,56.42,56.44,145159.0,56.0922,56.2015,56.0425,56.0624,145159.0
2017-11-08 10:00:00,56.44,56.55,56.41,56.51,109353.0,56.0624,56.1717,56.0326,56.1319,109353.0
2017-11-08 10:10:00,56.52,56.61,56.42,56.5,194131.0,56.1419,56.2313,56.0425,56.122,194131.0
2017-11-08 10:20:00,56.5,56.53,56.35,56.36,156853.0,56.122,56.1518,55.973,55.9829,156853.0
2017-11-08 10:30:00,56.36,56.45,56.28,56.44,93157.0,55.9829,56.0723,55.9035,56.0624,93157.0
2017-11-08 10:40:00,56.44,56.45,56.3,56.32,273499.0,56.0624,56.0723,55.9233,55.9432,273499.0
2017-11-08 10:50:00,56.33,56.4,56.27,56.32,98937.0,55.9531,56.0227,55.8935,55.9432,98937.0
2017-11-08 11:00:00,56.33,56.37,56.31,56.37,76982.0,55.9531,55.9929,55.9333,55.9929,76982.0
2017-11-08 11:10:00,56.37,56.37,56.31,56.31,37229.0,55.9929,55.9929,55.9333,55.9333,37229.0
2017-11-08 11:20:00,56.31,56.31,56.16,56.21,87240.0,55.9333,55.9333,55.7843,55.8339,87240.0
2017-11-08 11:30:00,56.2,56.23,56.02,56.1,108990.0,55.824,55.8538,55.6452,55.7247,108990.0
2017-11-08 11:40:00,56.1,56.24,56.09,56.23,91932.0,55.7247,55.8637,55.7147,55.8538,91932.0
2017-11-08 11:50:00,56.23,56.26,56.1,56.1,84112.0,55.8538,55.8836,55.7247,55.7247,84112.0
2017-11-08 12:00:00,56.1,56.15,56.1,56.14,60231.0,55.7247,55.7743,55.7247,55.7644,60231.0
2017-11-08 12:10:00,56.14,56.2,56.14,56.17,44739.0,55.7644,55.824,55.7644,55.7942,44739.0
2017-11-08 12:20:00,56.18,56.2,56.15,56.19,48443.0,55.8041,55.824,55.7743,55.8141,48443.0
2017-11-08 12:30:00,56.19,56.23,56.18,56.22,98164.0,55.8141,55.8538,55.8041,55.8439,98164.0
2017-11-08 12:40:00,56.23,56.24,56.1,56.11,49640.0,55.8538,55.8637,55.7247,55.7346,49640.0
2017-11-08 12:50:00,56.11,56.16,56.1,56.12,73716.0,55.7346,55.7843,55.7247,55.7445,73716.0
2017-11-08 13:00:00,56.11,56.16,56.07,56.15,52196.0,55.7346,55.7843,55.6949,55.7743,52196.0
2017-11-08 13:10:00,56.15,56.23,56.08,56.19,55959.0,55.7743,55.8538,55.7048,55.8141,55959.0
2017-11-08 13:20:00,56.2,56.28,56.19,56.28,42145.0,55.824,55.9035,55.8141,55.9035,42145.0
2017-11-08 13:30:00,56.28,56.28,56.11,56.13,55015.0,55.9035,55.9035,55.7346,55.7545,55015.0
2017-11-08 13:40:00,56.12,56.21,56.11,56.2,45222.0,55.7445,55.8339,55.7346,55.824,45222.0
2017-11-08 13:50:00,56.19,56.27,56.18,56.26,48311.0,55.8141,55.8935,55.8041,55.8836,48311.0
2017-11-08 14:00:00,56.26,56.27,56.21,56.24,90285.0,55.8836,55.8935,55.8339,55.8637,90285.0
2017-11-08 14:10:00,56.25,56.26,56.2,56.25,83797.0,55.8737,55.8836,55.824,55.8737,83797.0
2017-11-08 14:20:00,56.25,56.25,56.19,56.24,101401.0,55.8737,55.8737,55.8141,55.8637,101401.0
2017-11-08 14:30:00,56.24,56.28,56.21,56.27,235705.0,55.8637,55.9035,55.8339,55.8935,235705.0
2017-11-08 14:40:00,56.26,56.45,56.24,56.41,213988.0,55.8836,56.0723,55.8637,56.0326,213988.0
2017-11-08 14:50:00,56.41,56.43,56.22,56.24,104420.0,56.0326,56.0525,55.8439,55.8637,104420.0
2017-11-08 15:00:00,56.24,56.26,56.15,56.18,126114.0,55.8637,55.8836,55.7743,55.8041,126114.0
2017-11-08 15:10:00,56.18,56.24,56.12,56.14,100953.0,55.8041,55.8637,55.7445,55.7644,100953.0
2017-11-08 15:20:00,56.14,56.23,56.1,56.21,115456.0,55.7644,55.8538,55.7247,55.8339,115456.0
2017-11-08 15:30:00,56.21,56.26,56.19,56.24,177877.0,55.8339,55.8836,55.8141,55.8637,177877.0
2017-11-08 15:40:00,56.25,56.25,55.96,56.02,386278.0,55.8737,55.8737,55.5856,55.6452,386278.0
2017-11-08 15:50:00,56.02,56.04,55.68,55.83,961678.0,55.6452,55.6651,55.3075,55.4565,961678.0
2017-11-09 09:30:00,55.72,55.72,55.45,55.67,117031.0,55.3472,55.3472,55.079,55.2976,117031.0
2017-11-09 09:40:00,55.66,55.94,55.62,55.93,82412.0,55.2876,55.5657,55.2479,55.5558,82412.0
2017-11-09 09:50:00,55.92,56.01,55.8,55.84,82118.0,55.5459,55.6353,55.4267,55.4664,82118.0
2017-11-09 10:00:00,55.87,56.1,55.87,55.99,124371.0,55.4962,55.7247,55.4962,55.6154,124371.0
2017-11-09 10:10:00,56.0,56.06,55.88,55.9,62813.0,55.6253,55.6849,55.5062,55.526,62813.0
2017-11-09 10:20:00,55.89,56.06,55.88,56.0,73671.0,55.5161,55.6849,55.5062,55.6253,73671.0
2017-11-09 10:30:00,56.01,56.04,55.95,55.96,59292.0,55.6353,55.6651,55.5757,55.5856,59292.0
2017-11-09 10:40:00,55.96,56.01,55.8,55.86,87885.0,55.5856,55.6353,55.4267,55.4863,87885.0
2017-11-09 10:50:00,55.85,55.91,55.79,55.87,54906.0,55.4764,55.5359,55.4168,55.4962,54906.0
2017-11-09 11:00:00,55.87,56.02,55.86,55.99,73690.0,55.4962,55.6452,55.4863,55.6154,73690.0
2017-11-09 11:10:00,56.01,56.05,55.92,56.01,111442.0,55.6353,55.675,55.5459,55.6353,111442.0
2017-11-09 11:20:00,56.01,56.14,56.01,56.08,98143.0,55.6353,55.7644,55.6353,55.7048,98143.0
2017-11-09 11:30:00,56.09,56.2,56.08,56.14,54736.0,55.7147,55.824,55.7048,55.7644,54736.0
2017-11-09 11:40:00,56.14,56.27,56.11,56.24,129389.0,55.7644,55.8935,55.7346,55.8637,129389.0
2017-11-09 11:50:00,56.25,56.34,56.19,56.29,78290.0,55.8737,55.9631,55.8141,55.9134,78290.0
2017-11-09 12:00:00,56.3,56.3,56.13,56.17,73551.0,55.9233,55.9233,55.7545,55.7942,73551.0
2017-11-09 12:10:00,56.17,56.25,56.15,56.19,50470.0,55.7942,55.8737,55.7743,55.8141,50470.0
2017-11-09 12:20:00,56.19,56.2,56.02,56.03,97445.0,55.8141,55.824,55.6452,55.6551,97445.0
2017-11-09 12:30:00,56.03,56.16,56.02,56.06,87453.0,55.6551,55.7843,55.6452,55.6849,87453.0
2017-11-09 12:40:00,56.06,56.15,56.05,56.15,57715.0,55.6849,55.7743,55.675,55.7743,57715.0
2017-11-09 12:50:00,56.13,56.14,56.03,56.1,59711.0,55.7545,55.7644,55.6551,55.7247,59711.0
2017-11-09 13:00:00,56.09,56.18,56.06,56.13,64154.0,55.7147,55.8041,55.6849,55.7545,64154.0
2017-11-09 13:10:00,56.13,56.19,56.09,56.1,100935.0,55.7545,55.8141,55.7147,55.7247,100935.0
2017-11-09 13:20:00,56.1,56.17,56.04,56.07,88567.0,55.7247,55.7942,55.6651,55.6949,88567.0
2017-11-09 13:30:00,56.06,56.12,56.04,56.05,114923.0,55.6849,55.7445,55.6651,55.675,114923.0
2017-11-09 13:40:00,56.05,56.13,56.04,56.09,50896.0,55.675,55.7545,55.6651,55.7147,50896.0
2017-11-09 13:50:00,56.08,56.12,56.02,56.07,60992.0,55.7048,55.7445,55.6452,55.6949,60992.0
2017-11-09 14:00:00,56.07,56.15,56.05,56.05,57162.0,55.6949,55.7743,55.675,55.675,57162.0
2017-11-09 14:10:00,56.05,56.06,55.96,55.96,64352.0,55.675,55.6849,55.5856,55.5856,64352.0
2017-11-09 14:20:00,55.96,56.07,55.96,56.05,94270.0,55.5856,55.6949,55.5856,55.675,94270.0
2017-11-09 14:30:00,56.04,56.07,55.9,55.99,66122.0,55.6651,55.6949,55.526,55.6154,66122.0
2017-11-09 14:40:00,55.99,56.01,55.96,56.01,45723.0,55.6154,55.6353,55.5856,55.6353,45723.0
2017-11-09 14:50:00,56.01,56.03,55.98,55.99,50486.0,55.6353,55.6551,55.6055,55.6154,50486.0
2017-11-09 15:00:00,55.98,56.01,55.83,55.84,130261.0,55.6055,55.6353,55.4565,55.4664,130261.0
2017-11-09 15:10:00,55.84,55.88,55.77,55.78,102692.0,55.4664,55.5062,55.3969,55.4068,102692.0
2017-11-09 15:20:00,55.77,55.83,55.72,55.81,128535.0,55.3969,55.4565,55.3472,55.4366,128535.0
2017-11-09 15:30:00,55.82,55.84,55.74,55.83,126971.0,55.4466,55.4664,55.3671,55.4565,126971.0
2017-11-09 15:40:00,55.84,55.86,55.8,55.8,198368.0,55.4664,55.4863,55.4267,55.4267,198368.0
2017-11-09 15:50:00,55.8,55.95,55.79,55.95,496141.0,55.4267,55.5757,55.4168,55.5757,496141.0
2017-11-10 09:30:00,55.58,55.93,55.54,55.9,151716.0,55.2082,55.5558,55.1684,55.526,151716.0
2017-11-10 09:40:00,55.87,55.87,55.55,55.57,115054.0,55.4962,55.4962,55.1784,55.1982,115054.0
2017-11-10 09:50:00,55.59,55.66,55.5,55.6,140640.0,55.2181,55.2876,55.1287,55.228,140640.0
2017-11-10 10:00:00,55.59,55.72,55.52,55.69,130734.0,55.2181,55.3472,55.1486,55.3174,130734.0
2017-11-10 10:10:00,55.7,55.87,55.69,55.84,115139.0,55.3274,55.4962,55.3174,55.4664,115139.0
2017-11-10 10:20:00,55.83,56.09,55.79,55.99,139575.0,55.4565,55.7147,55.4168,55.6154,139575.0
2017-11-10 10:30:00,55.99,56.11,55.97,56.09,166701.0,55.6154,55.7346,55.5955,55.7147,166701.0
2017-11-10 10:40:00,56.09,56.39,56.08,56.33,100896.0,55.7147,56.0127,55.7048,55.9531,100896.0
2017-11-10 10:50:00,56.34,56.8,56.32,56.8,161195.0,55.9631,56.42,55.9432,56.42,161195.0
2017-11-10 11:00:00,56.8,56.91,56.34,56.41,194034.0,56.42,56.5293,55.9631,56.0326,194034.0
2017-11-10 11:10:00,56.43,56.5,56.25,56.28,60959.0,56.0525,56.122,55.8737,55.9035,60959.0
2017-11-10 11:20:00,56.28,56.32,56.2,56.23,74176.0,55.9035,55.9432,55.824,55.8538,74176.0
2017-11-10 11:30:00,56.24,56.28,56.16,56.24,51040.0,55.8637,55.9035,55.7843,55.8637,51040.0
2017-11-10 11:40:00,56.23,56.26,56.22,56.23,66176.0,55.8538,55.8836,55.8439,55.8538,66176.0
2017-11-10 11:50:00,56.23,56.38,56.22,56.33,41357.0,55.8538,56.0028,55.8439,55.9531,41357.0
2017-11-10 12:00:00,56.33,56.38,56.3,56.32,44969.0,55.9531,56.0028,55.9233,55.9432,44969.0
2017-11-10 12:10:00,56.32,56.59,56.32,56.54,81575.0,55.9432,56.2114,55.9432,56.1617,81575.0
2017-11-10 12:20:00,56.55,56.7,56.55,56.69,47799.0,56.1717,56.3207,56.1717,56.3107,47799.0
2017-11-10 12:30:00,56.68,56.72,56.58,56.69,46400.0,56.3008,56.3405,56.2015,56.3107,46400.0
2017-11-10 12:40:00,56.69,56.7,56.56,56.58,70089.0,56.3107,56.3207,56.1816,56.2015,70089.0
2017-11-10 12:50:00,56.58,56.65,56.57,56.65,52546.0,56.2015,56.271,56.1915,56.271,52546.0
2017-11-10 13:00:00,56.64,56.65,56.58,56.61,48451.0,56.2611,56.271,56.2015,56.2313,48451.0
2017-11-10 13:10:00,56.6,56.84,56.6,56.72,132512.0,56.2213,56.4597,56.2213,56.3405,132512.0
2017-11-10 13:20:00,56.73,56.77,56.64,56.75,60503.0,56.3505,56.3902,56.2611,56.3703,60503.0
2017-11-10 13:30:00,56.75,56.78,56.67,56.71,71341.0,56.3703,56.4001,56.2909,56.3306,71341.0
2017-11-10 13:40:00,56.7,56.93,56.68,56.8,91364.0,56.3207,56.5491,56.3008,56.42,91364.0
2017-11-10 13:50:00,56.8,56.85,56.76,56.8,68588.0,56.42,56.4697,56.3803,56.42,68588.0
2017-11-10 14:00:00,56.8,56.81,56.77,56.79,51179.0,56.42,56.4299,56.3902,56.4101,51179.0
2017-11-10 14:10:00,56.78,56.82,56.71,56.79,81260.0,56.4001,56.4399,56.3306,56.4101,81260.0
2017-11-10 14:20:00,56.79,56.81,56.67,56.72,58946.0,56.4101,56.4299,56.2909,56.3405,58946.0
2017-11-10 14:30:00,56.72,56.73,56.58,56.66,71740.0,56.3405,56.3505,56.2015,56.2809,71740.0
2017-11-10 14:40:00,56.65,56.68,56.6,56.62,108272.0,56.271,56.3008,56.2213,56.2412,108272.0
2017-11-10 14:50:00,56.62,56.76,56.57,56.74,97668.0,56.2412,56.3803,56.1915,56.3604,97668.0
2017-11-10 15:00:00,56.74,56.79,56.73,56.78,85276.0,56.3604,56.4101,56.3505,56.4001,85276.0
2017-11-10 15:10:00,56.78,56.82,56.74,56.79,85694.0,56.4001,56.4399,56.3604,56.4101,85694.0
2017-11-10 15:20:00,56.79,56.86,56.75,56.85,125986.0,56.4101,56.4796,56.3703,56.4697,125986.0
2017-11-10 15:30:00,56.85,56.99,56.85,56.92,181630.0,56.4697,56.6087,56.4697,56.5392,181630.0
2017-11-10 15:40:00,56.92,57.0,56.83,56.83,229240.0,56.5392,56.6187,56.4498,56.4498,229240.0
2017-11-10 15:50:00,56.84,57.02,56.79,56.95,752256.0,56.4597,56.6385,56.4101,56.569,752256.0
2017-11-13 09:30:00,56.92,57.11,56.6,56.76,168989.0,56.5392,56.7279,56.2213,56.3803,168989.0
2017-11-13 09:40:00,56.76,57.08,56.76,57.0,87776.0,56.3803,56.6981,56.3803,56.6187,87776.0
2017-11-13 09:50:00,56.99,57.03,56.88,56.94,70229.0,56.6087,56.6485,56.4995,56.5591,70229.0
2017-11-13 10:00:00,56.94,56.99,56.88,56.93,69165.0,56.5591,56.6087,56.4995,56.5491,69165.0
2017-11-13 10:10:00,56.93,56.98,56.84,56.91,78141.0,56.5491,56.5988,56.4597,56.5293,78141.0
2017-11-13 10:20:00,56.91,57.01,56.86,56.99,53544.0,56.5293,56.6286,56.4796,56.6087,53544.0
2017-11-13 10:30:00,56.99,57.02,56.92,56.98,54966.0,56.6087,56.6385,56.5392,56.5988,54966.0
2017-11-13 10:40:00,56.98,56.98,56.88,56.89,34219.0,56.5988,56.5988,56.4995,56.5094,34219.0
2017-11-13 10:50:00,56.88,56.98,56.85,56.94,47747.0,56.4995,56.5988,56.4697,56.5591,47747.0
2017-11-13 11:00:00,56.95,56.96,56.9,56.96,58476.0,56.569,56.5789,56.5193,56.5789,58476.0
2017-11-13 11:10:00,56.96,56.97,56.89,56.91,52757.0,56.5789,56.5889,56.5094,56.5293,52757.0
2017-11-13 11:20:00,56.91,56.91,56.84,56.86,69993.0,56.5293,56.5293,56.4597,56.4796,69993.0
2017-11-13 11:30:00,56.86,56.94,56.85,56.93,76036.0,56.4796,56.5591,56.4697,56.5491,76036.0
2017-11-13 11:40:00,56.93,57.05,56.92,56.98,59642.0,56.5491,56.6683,56.5392,56.5988,59642.0
2017-11-13 11:50:00,56.97,57.0,56.92,56.94,45476.0,56.5889,56.6187,56.5392,56.5591,45476.0
2017-11-13 12:00:00,56.93,56.93,56.84,56.85,39004.0,56.5491,56.5491,56.4597,56.4697,39004.0
2017-11-13 12:10:00,56.86,56.9,56.83,56.88,41430.0,56.4796,56.5193,56.4498,56.4995,41430.0
2017-11-13 12:20:00,56.89,56.95,56.85,56.86,59648.0,56.5094,56.569,56.4697,56.4796,59648.0
2017-11-13 12:30:00,56.87,56.87,56.71,56.74,76110.0,56.4895,56.4895,56.3306,56.3604,76110.0
2017-11-13 12:40:00,56.74,56.79,56.67,56.71,57552.0,56.3604,56.4101,56.2909,56.3306,57552.0
2017-11-13 12:50:00,56.71,56.79,56.7,56.73,39734.0,56.3306,56.4101,56.3207,56.3505,39734.0
2017-11-13 13:00:00,56.73,56.74,56.67,56.68,39238.0,56.3505,56.3604,56.2909,56.3008,39238.0
2017-11-13 13:10:00,56.68,56.68,56.58,56.65,163874.0,56.3008,56.3008,56.2015,56.271,163874.0
2017-11-13 13:20:00,56.66,56.85,56.64,56.81,53818.0,56.2809,56.4697,56.2611,56.4299,53818.0
2017-11-13 13:30:00,56.8,56.82,56.72,56.74,48761.0,56.42,56.4399,56.3405,56.3604,48761.0
2017-11-13 13:40:00,56.74,56.78,56.67,56.72,43716.0,56.3604,56.4001,56.2909,56.3405,43716.0
2017-11-13 13:50:00,56.72,56.78,56.71,56.78,73325.0,56.3405,56.4001,56.3306,56.4001,73325.0
2017-11-13 14:00:00,56.79,56.82,56.75,56.76,48051.0,56.4101,56.4399,56.3703,56.3803,48051.0
2017-11-13 14:10:00,56.76,56.82,56.75,56.79,42484.0,56.3803,56.4399,56.3703,56.4101,42484.0
2017-11-13 14:20:00,56.78,56.78,56.65,56.66,112586.0,56.4001,56.4001,56.271,56.2809,112586.0
2017-11-13 14:30:00,56.66,56.67,56.6,56.6,59929.0,56.2809,56.2909,56.2213,56.2213,59929.0
2017-11-13 14:40:00,56.61,56.62,56.52,56.53,97976.0,56.2313,56.2412,56.1419,56.1518,97976.0
2017-11-13 14:50:00,56.53,56.79,56.48,56.79,108694.0,56.1518,56.4101,56.1021,56.4101,108694.0
2017-11-13 15:00:00,56.79,56.79,56.69,56.72,78840.0,56.4101,56.4101,56.3107,56.3405,78840.0
2017-11-13 15:10:00,56.71,56.76,56.7,56.75,66738.0,56.3306,56.3803,56.3207,56.3703,66738.0
2017-11-13 15:20:00,56.74,56.89,56.73,56.87,92303.0,56.3604,56.5094,56.3505,56.4895,92303.0
2017-11-13 15:30:00,56.88,56.96,56.77,56.77,176605.0,56.4995,56.5789,56.3902,56.3902,176605.0
2017-11-13 15:40:00,56.78,56.89,56.78,56.89,205775.0,56.4001,56.5094,56.4001,56.5094,205775.0
2017-11-13 15:50:00,56.89,56.94,56.79,56.88,753551.0,56.5094,56.5591,56.4101,56.4995,753551.0
2017-11-14 09:30:00,56.71,56.71,56.34,56.34,172573.0,56.3306,56.3306,55.9631,55.9631,172573.0
2017-11-14 09:40:00,56.36,56.56,56.36,56.51,68031.0,55.9829,56.1816,55.9829,56.1319,68031.0
2017-11-14 09:50:00,56.51,56.68,56.47,56.61,73561.0,56.1319,56.3008,56.0922,56.2313,73561.0
2017-11-14 10:00:00,56.61,56.63,56.51,56.56,82214.0,56.2313,56.2511,56.1319,56.1816,82214.0
2017-11-14 10:10:00,56.56,56.64,56.5,56.52,124386.0,56.1816,56.2611,56.122,56.1419,124386.0
2017-11-14 10:20:00,56.53,56.76,56.53,56.6,95119.0,56.1518,56.3803,56.1518,56.2213,95119.0
2017-11-14 10:30:00,56.6,56.66,56.55,56.65,155166.0,56.2213,56.2809,56.1717,56.271,155166.0
2017-11-14 10:40:00,56.64,56.7,56.59,56.66,160628.0,56.2611,56.3207,56.2114,56.2809,160628.0
2017-11-14 10:50:00,56.66,56.67,56.52,56.55,138346.0,56.2809,56.2909,56.1419,56.1717,138346.0
2017-11-14 11:00:00,56.55,56.56,56.43,56.5,144733.0,56.1717,56.1816,56.0525,56.122,144733.0
2017-11-14 11:10:00,56.5,56.5,56.4,56.42,97763.0,56.122,56.122,56.0227,56.0425,97763.0
2017-11-14 11:20:00,56.4,56.41,56.25,56.36,135339.0,56.0227,56.0326,55.8737,55.9829,135339.0
2017-11-14 11:30:00,56.36,56.46,56.25,56.45,108725.0,55.9829,56.0823,55.8737,56.0723,108725.0
2017-11-14 11:40:00,56.44,56.52,56.41,56.48,65893.0,56.0624,56.1419,56.0326,56.1021,65893.0
2017-11-14 11:50:00,56.47,56.51,56.43,56.51,65299.0,56.0922,56.1319,56.0525,56.1319,65299.0
2017-11-14 12:00:00,56.5,56.52,56.43,56.44,43289.0,56.122,56.1419,56.0525,56.0624,43289.0
2017-11-14 12:10:00,56.43,56.5,56.43,56.49,45268.0,56.0525,56.122,56.0525,56.1121,45268.0
2017-11-14 12:20:00,56.48,56.59,56.48,56.59,133602.0,56.1021,56.2114,56.1021,56.2114,133602.0
2017-11-14 12:30:00,56.6,56.61,56.49,56.5,57288.0,56.2213,56.2313,56.1121,56.122,57288.0
2017-11-14 12:40:00,56.5,56.53,56.46,56.47,151306.0,56.122,56.1518,56.0823,56.0922,151306.0
2017-11-14 12:50:00,56.47,56.52,56.46,56.52,55500.0,56.0922,56.1419,56.0823,56.1419,55500.0
2017-11-14 13:00:00,56.51,56.52,56.46,56.5,42955.0,56.1319,56.1419,56.0823,56.122,42955.0
2017-11-14 13:10:00,56.49,56.55,56.46,56.53,48476.0,56.1121,56.1717,56.0823,56.1518,48476.0
2017-11-14 13:20:00,56.53,56.62,56.52,56.61,38554.0,56.1518,56.2412,56.1419,56.2313,38554.0
2017-11-14 13:30:00,56.62,56.62,56.55,56.58,36080.0,56.2412,56.2412,56.1717,56.2015,36080.0
2017-11-14 13:40:00,56.58,56.63,56.58,56.6,36298.0,56.2015,56.2511,56.2015,56.2213,36298.0
2017-11-14 13:50:00,56.6,56.66,56.59,56.66,31988.0,56.2213,56.2809,56.2114,56.2809,31988.0
2017-11-14 14:00:00,56.66,56.72,56.56,56.57,77064.0,56.2809,56.3405,56.1816,56.1915,77064.0
2017-11-14 14:10:00,56.57,56.6,56.54,56.57,47127.0,56.1915,56.2213,56.1617,56.1915,47127.0
2017-11-14 14:20:00,56.56,56.57,56.35,56.39,1694485.0,56.1816,56.1915,55.973,56.0127,1694485.0
2017-11-14 14:30:00,56.4,56.56,56.36,56.56,167357.0,56.0227,56.1816,55.9829,56.1816,167357.0
2017-11-14 14:40:00,56.54,56.67,56.46,56.46,157724.0,56.1617,56.2909,56.0823,56.0823,157724.0
2017-11-14 14:50:00,56.49,56.57,56.49,56.57,72423.0,56.1121,56.1915,56.1121,56.1915,72423.0
2017-11-14 15:00:00,56.56,56.57,56.45,56.51,70542.0,56.1816,56.1915,56.0723,56.1319,70542.0
2017-11-14 15:10:00,56.51,56.54,56.43,56.54,73424.0,56.1319,56.1617,56.0525,56.1617,73424.0
2017-11-14 15:20:00,56.54,56.6,56.53,56.57,204352.0,56.1617,56.2213,56.1518,56.1915,204352.0
2017-11-14 15:30:00,56.57,56.58,56.48,56.52,132950.0,56.1915,56.2015,56.1021,56.1419,132950.0
2017-11-14 15:40:00,56.53,56.53,56.45,56.53,139729.0,56.1518,56.1518,56.0723,56.1518,139729.0
2017-11-14 15:50:00,56.53,56.61,56.53,56.6,378539.0,56.1518,56.2313,56.1518,56.2213,378539.0
2017-11-15 09:30:00,56.82,56.9,56.34,56.37,182616.0,56.4399,56.5193,55.9631,55.9929,182616.0
2017-11-15 09:40:00,56.34,56.59,56.34,56.47,123494.0,55.9631,56.2114,55.9631,56.0922,123494.0
2017-11-15 09:50:00,56.48,56.56,56.41,56.5,88785.0,56.1021,56.1816,56.0326,56.122,88785.0
2017-11-15 10:00:00,56.51,56.51,56.32,56.35,115015.0,56.1319,56.1319,55.9432,55.973,115015.0
2017-11-15 10:10:00,56.35,56.37,56.16,56.23,134930.0,55.973,55.9929,55.7843,55.8538,134930.0
2017-11-15 10:20:00,56.25,56.25,56.05,56.14,144744.0,55.8737,55.8737,55.675,55.7644,144744.0
2017-11-15 10:30:00,56.14,56.15,56.0,56.03,139585.0,55.7644,55.7743,55.6253,55.6551,139585.0
2017-11-15 10:40:00,56.01,56.1,55.91,55.91,131532.0,55.6353,55.7247,55.5359,55.5359,131532.0
2017-11-15 10:50:00,55.91,55.92,55.67,55.77,138714.0,55.5359,55.5459,55.2976,55.3969,138714.0
2017-11-15 11:00:00,55.78,55.84,55.71,55.75,93592.0,55.4068,55.4664,55.3373,55.377,93592.0
2017-11-15 11:10:00,55.74,55.93,55.73,55.9,81737.0,55.3671,55.5558,55.3572,55.526,81737.0
2017-11-15 11:20:00,55.9,55.9,55.76,55.76,83419.0,55.526,55.526,55.387,55.387,83419.0
2017-11-15 11:30:00,55.76,56.03,55.74,56.01,194159.0,55.387,55.6551,55.3671,55.6353,194159.0
2017-11-15 11:40:00,56.0,56.01,55.97,56.0,84923.0,55.6253,55.6353,55.5955,55.6253,84923.0
2017-11-15 11:50:00,56.0,56.04,55.99,55.99,76083.0,55.6253,55.6651,55.6154,55.6154,76083.0
2017-11-15 12:00:00,55.98,56.14,55.97,56.09,67334.0,55.6055,55.7644,55.5955,55.7147,67334.0
2017-11-15 12:10:00,56.1,56.16,56.05,56.15,93724.0,55.7247,55.7843,55.675,55.7743,93724.0
2017-11-15 12:20:00,56.16,56.2,56.11,56.2,49114.0,55.7843,55.824,55.7346,55.824,49114.0
2017-11-15 12:30:00,56.19,56.2,56.09,56.12,136150.0,55.8141,55.824,55.7147,55.7445,136150.0
2017-11-15 12:40:00,56.12,56.14,56.1,56.13,133562.0,55.7445,55.7644,55.7247,55.7545,133562.0
2017-11-15 12:50:00,56.13,56.22,56.11,56.15,115506.0,55.7545,55.8439,55.7346,55.7743,115506.0
2017-11-15 13:00:00,56.15,56.2,56.12,56.18,57033.0,55.7743,55.824,55.7445,55.8041,57033.0
2017-11-15 13:10:00,56.18,56.19,56.12,56.15,181170.0,55.8041,55.8141,55.7445,55.7743,181170.0
2017-11-15 13:20:00,56.14,56.16,56.1,56.15,73178.0,55.7644,55.7843,55.7247,55.7743,73178.0
2017-11-15 13:30:00,56.13,56.18,56.11,56.14,45547.0,55.7545,55.8041,55.7346,55.7644,45547.0
2017-11-15 13:40:00,56.14,56.19,56.09,56.12,99656.0,55.7644,55.8141,55.7147,55.7445,99656.0
2017-11-15 13:50:00,56.11,56.17,56.07,56.09,45025.0,55.7346,55.7942,55.6949,55.7147,45025.0
2017-11-15 14:00:00,56.1,56.11,56.02,56.05,56657.0,55.7247,55.7346,55.6452,55.675,56657.0
2017-11-15 14:10:00,56.05,56.09,56.02,56.06,69474.0,55.675,55.7147,55.6452,55.6849,69474.0
2017-11-15 14:20:00,56.06,56.07,55.88,55.96,97165.0,55.6849,55.6949,55.5062,55.5856,97165.0
2017-11-15 14:30:00,55.96,55.99,55.85,55.85,76579.0,55.5856,55.6154,55.4764,55.4764,76579.0
2017-11-15 14:40:00,55.85,55.92,55.82,55.84,95908.0,55.4764,55.5459,55.4466,55.4664,95908.0
2017-11-15 14:50:00,55.84,55.84,55.75,55.78,89856.0,55.4664,55.4664,55.377,55.4068,89856.0
2017-11-15 15:00:00,55.78,55.8,55.72,55.73,103865.0,55.4068,55.4267,55.3472,55.3572,103865.0
2017-11-15 15:10:00,55.73,55.76,55.68,55.71,117399.0,55.3572,55.387,55.3075,55.3373,117399.0
2017-11-15 15:20:00,55.71,55.76,55.7,55.73,88345.0,55.3373,55.387,55.3274,55.3572,88345.0
2017-11-15 15:30:00,55.73,55.75,55.61,55.64,170753.0,55.3572,55.377,55.238,55.2678,170753.0
2017-11-15 15:40:00,55.65,55.65,55.58,55.62,222411.0,55.2777,55.2777,55.2082,55.2479,222411.0
2017-11-15 15:50:00,55.62,55.63,55.54,55.62,411032.0,55.2479,55.2578,55.1684,55.2479,411032.0
2017-11-16 09:30:00,55.63,55.66,55.41,55.43,116716.0,55.2578,55.2876,55.0393,55.0592,116716.0
2017-11-16 09:40:00,55.44,55.56,55.42,55.53,96084.0,55.0691,55.1883,55.0492,55.1585,96084.0
2017-11-16 09:50:00,55.53,55.54,55.3,55.39,77316.0,55.1585,55.1684,54.93,55.0194,77316.0
2017-11-16 10:00:00,55.39,55.53,55.35,55.48,73620.0,55.0194,55.1585,54.9797,55.1088,73620.0
2017-11-16 10:10:00,55.49,55.54,55.4,55.42,79780.0,55.1188,55.1684,55.0294,55.0492,79780.0
2017-11-16 10:20:00,55.41,55.42,55.17,55.22,133036.0,55.0393,55.0492,54.8009,54.8506,133036.0
2017-11-16 10:30:00,55.22,55.25,55.18,55.23,122258.0,54.8506,54.8804,54.8108,54.8605,122258.0
2017-11-16 10:40:00,55.24,55.32,55.24,55.29,116839.0,54.8704,54.9499,54.8704,54.9201,116839.0
2017-11-16 10:50:00,55.28,55.31,55.25,55.31,183485.0,54.9102,54.94,54.8804,54.94,183485.0
2017-11-16 11:00:00,55.29,55.42,55.29,55.31,185232.0,54.9201,55.0492,54.9201,54.94,185232.0
2017-11-16 11:10:00,55.3,55.41,55.29,55.31,93944.0,54.93,55.0393,54.9201,54.94,93944.0
2017-11-16 11:20:00,55.31,55.37,55.29,55.32,61283.0,54.94,54.9996,54.9201,54.9499,61283.0
2017-11-16 11:30:00,55.31,55.4,55.3,55.37,98581.0,54.94,55.0294,54.93,54.9996,98581.0
2017-11-16 11:40:00,55.36,55.4,55.35,55.37,83415.0,54.9896,55.0294,54.9797,54.9996,83415.0
2017-11-16 11:50:00,55.36,55.38,55.29,55.3,62403.0,54.9896,55.0095,54.9201,54.93,62403.0
2017-11-16 12:00:00,55.3,55.32,55.25,55.26,81404.0,54.93,54.9499,54.8804,54.8903,81404.0
2017-11-16 12:10:00,55.25,55.27,55.2,55.21,66479.0,54.8804,54.9002,54.8307,54.8406,66479.0
2017-11-16 12:20:00,55.21,55.28,55.2,55.27,66755.0,54.8406,54.9102,54.8307,54.9002,66755.0
2017-11-16 12:30:00,55.27,55.28,55.25,55.26,42848.0,54.9002,54.9102,54.8804,54.8903,42848.0
2017-11-16 12:40:00,55.25,55.28,55.22,55.22,72404.0,54.8804,54.9102,54.8506,54.8506,72404.0
2017-11-16 12:50:00,55.22,55.24,55.18,55.2,61560.0,54.8506,54.8704,54.8108,54.8307,61560.0
2017-11-16 13:00:00,55.2,55.27,55.18,55.25,61412.0,54.8307,54.9002,54.8108,54.8804,61412.0
2017-11-16 13:10:00,55.25,55.34,55.24,55.34,96868.0,54.8804,54.9698,54.8704,54.9698,96868.0
2017-11-16 13:20:00,55.34,55.37,55.31,55.33,89399.0,54.9698,54.9996,54.94,54.9598,89399.0
2017-11-16 13:30:00,55.33,55.33,55.27,55.27,58782.0,54.9598,54.9598,54.9002,54.9002,58782.0
2017-11-16 13:40:00,55.27,55.31,55.26,55.27,57599.0,54.9002,54.94,54.8903,54.9002,57599.0
2017-11-16 13:50:00,55.27,55.29,55.25,55.28,59991.0,54.9002,54.9201,54.8804,54.9102,59991.0
2017-11-16 14:00:00,55.28,55.33,55.24,55.32,76780.0,54.9102,54.9598,54.8704,54.9499,76780.0
2017-11-16 14:10:00,55.32,55.35,55.3,55.34,72104.0,54.9499,54.9797,54.93,54.9698,72104.0
2017-11-16 14:20:00,55.34,55.37,55.28,55.31,72962.0,54.9698,54.9996,54.9102,54.94,72962.0
2017-11-16 14:30:00,55.32,55.35,55.29,55.31,68368.0,54.9499,54.9797,54.9201,54.94,68368.0
2017-11-16 14:40:00,55.32,55.33,55.27,55.3,77097.0,54.9499,54.9598,54.9002,54.93,77097.0
2017-11-16 14:50:00,55.3,55.3,55.26,55.27,64903.0,54.93,54.93,54.8903,54.9002,64903.0
2017-11-16 15:00:00,55.28,55.28,55.23,55.23,120313.0,54.9102,54.9102,54.8605,54.8605,120313.0
2017-11-16 15:10:00,55.23,55.3,55.23,55.27,125815.0,54.8605,54.93,54.8605,54.9002,125815.0
2017-11-16 15:20:00,55.27,55.27,55.21,55.22,163061.0,54.9002,54.9002,54.8406,54.8506,163061.0
2017-11-16 15:30:00,55.22,55.26,55.2,55.21,149381.0,54.8506,54.8903,54.8307,54.8406,149381.0
2017-11-16 15:40:00,55.21,55.21,55.14,55.16,321016.0,54.8406,54.8406,54.7711,54.791,321016.0
2017-11-16 15:50:00,55.16,55.22,55.13,55.15,734782.0,54.791,54.8506,54.7612,54.781,734782.0
2017-11-17 09:30:00,55.01,55.25,54.94,54.98,274896.0,54.642,54.8804,54.5724,54.6122,274896.0
2017-11-17 09:40:00,55.0,55.14,54.85,55.03,87450.0,54.632,54.7711,54.483,54.6618,87450.0
2017-11-17 09:50:00,55.04,55.09,54.96,55.0,106623.0,54.6718,54.7214,54.5923,54.632,106623.0
2017-11-17 10:00:00,54.98,55.04,54.97,54.97,137889.0,54.6122,54.6718,54.6022,54.6022,137889.0
2017-11-17 10:10:00,54.97,55.04,54.93,54.99,224562.0,54.6022,54.6718,54.5625,54.6221,224562.0
2017-11-17 10:20:00,55.0,55.02,54.98,55.0,70479.0,54.632,54.6519,54.6122,54.632,70479.0
2017-11-17 10:30:00,55.0,55.05,54.97,54.97,68025.0,54.632,54.6817,54.6022,54.6022,68025.0
2017-11-17 10:40:00,54.98,55.01,54.95,54.96,60459.0,54.6122,54.642,54.5824,54.5923,60459.0
2017-11-17 10:50:00,54.96,54.97,54.91,54.95,50301.0,54.5923,54.6022,54.5426,54.5824,50301.0
2017-11-17 11:00:00,54.95,54.96,54.88,54.9,66975.0,54.5824,54.5923,54.5128,54.5327,66975.0
2017-11-17 11:10:00,54.89,54.9,54.83,54.84,69310.0,54.5228,54.5327,54.4632,54.4731,69310.0
2017-11-17 11:20:00,54.84,54.86,54.77,54.79,80740.0,54.4731,54.493,54.4036,54.4234,80740.0
2017-11-17 11:30:00,54.78,54.79,54.59,54.63,113227.0,54.4135,54.4234,54.2248,54.2645,113227.0
2017-11-17 11:40:00,54.63,54.72,54.62,54.69,58164.0,54.2645,54.3539,54.2546,54.3241,58164.0
2017-11-17 11:50:00,54.69,54.72,54.67,54.71,57315.0,54.3241,54.3539,54.3042,54.344,57315.0
2017-11-17 12:00:00,54.7,54.72,54.66,54.7,66628.0,54.334,54.3539,54.2943,54.334,66628.0
2017-11-17 12:10:00,54.7,54.74,54.63,54.63,125205.0,54.334,54.3738,54.2645,54.2645,125205.0
2017-11-17 12:20:00,54.64,54.66,54.51,54.56,106924.0,54.2744,54.2943,54.1453,54.195,106924.0
2017-11-17 12:30:00,54.55,54.57,54.52,54.53,94551.0,54.185,54.2049,54.1552,54.1652,94551.0
2017-11-17 12:40:00,54.54,54.54,54.5,54.53,85695.0,54.1751,54.1751,54.1354,54.1652,85695.0
2017-11-17 12:50:00,54.53,54.55,54.49,54.5,102626.0,54.1652,54.185,54.1254,54.1354,102626.0
2017-11-17 13:00:00,54.5,54.5,54.4,54.41,60995.0,54.1354,54.1354,54.0361,54.046,60995.0
2017-11-17 13:10:00,54.42,54.45,54.4,54.42,77656.0,54.0559,54.0857,54.0361,54.0559,77656.0
2017-11-17 13:20:00,54.42,54.5,54.39,54.49,68423.0,54.0559,54.1354,54.0261,54.1254,68423.0
2017-11-17 13:30:00,54.5,54.51,54.44,54.49,97847.0,54.1354,54.1453,54.0758,54.1254,97847.0
2017-11-17 13:40:00,54.49,54.55,54.48,54.55,168243.0,54.1254,54.185,54.1155,54.185,168243.0
2017-11-17 13:50:00,54.55,54.67,54.54,54.63,101747.0,54.185,54.3042,54.1751,54.2645,101747.0
2017-11-17 14:00:00,54.64,54.66,54.6,54.62,73357.0,54.2744,54.2943,54.2347,54.2546,73357.0
2017-11-17 14:10:00,54.62,54.63,54.56,54.59,63335.0,54.2546,54.2645,54.195,54.2248,63335.0
2017-11-17 14:20:00,54.59,54.61,54.54,54.55,114097.0,54.2248,54.2446,54.1751,54.185,114097.0
2017-11-17 14:30:00,54.55,54.57,54.48,54.54,93653.0,54.185,54.2049,54.1155,54.1751,93653.0
2017-11-17 14:40:00,54.54,54.55,54.48,54.5,93260.0,54.1751,54.185,54.1155,54.1354,93260.0
2017-11-17 14:50:00,54.5,54.5,54.38,54.4,111985.0,54.1354,54.1354,54.0162,54.0361,111985.0
2017-11-17 15:00:00,54.4,54.42,54.34,54.38,130518.0,54.0361,54.0559,53.9765,54.0162,130518.0
2017-11-17 15:10:00,54.38,54.39,54.25,54.26,172698.0,54.0162,54.0261,53.8871,53.897,172698.0
2017-11-17 15:20:00,54.26,54.29,54.25,54.26,150234.0,53.897,53.9268,53.8871,53.897,150234.0
2017-11-17 15:30:00,54.27,54.27,54.2,54.2,279056.0,53.9069,53.9069,53.8374,53.8374,279056.0
2017-11-17 15:40:00,54.2,54.21,54.08,54.1,469897.0,53.8374,53.8473,53.7182,53.7381,469897.0
2017-11-17 15:50:00,54.09,54.11,54.0,54.01,1071622.0,53.7281,53.748,53.6387,53.6487,1071622.0
2017-11-20 09:30:00,54.0,54.22,53.44,53.54,234677.0,53.6387,53.8573,53.0825,53.1818,234677.0
2017-11-20 09:40:00,53.53,53.78,53.44,53.71,84563.0,53.1719,53.4202,53.0825,53.3507,84563.0
2017-11-20 09:50:00,53.73,53.74,53.32,53.36,120672.0,53.3705,53.3805,52.9633,53.003,120672.0
2017-11-20 10:00:00,53.36,53.4,53.24,53.31,275144.0,53.003,53.0427,52.8838,52.9533,275144.0
2017-11-20 10:10:00,53.31,53.42,53.28,53.36,133162.0,52.9533,53.0626,52.9235,53.003,133162.0
2017-11-20 10:20:00,53.35,53.43,53.27,53.29,100636.0,52.9931,53.0725,52.9136,52.9335,100636.0
2017-11-20 10:30:00,53.28,53.29,53.1,53.11,98389.0,52.9235,52.9335,52.7447,52.7547,98389.0
2017-11-20 10:40:00,53.12,53.17,52.94,53.04,140887.0,52.7646,52.8143,52.5858,52.6852,140887.0
2017-11-20 10:50:00,53.04,53.09,52.95,53.09,188103.0,52.6852,52.7348,52.5958,52.7348,188103.0
2017-11-20 11:00:00,53.09,53.1,52.94,53.09,159877.0,52.7348,52.7447,52.5858,52.7348,159877.0
2017-11-20 11:10:00,53.1,53.18,53.0,53.07,156354.0,52.7447,52.8242,52.6454,52.7149,156354.0
2017-11-20 11:20:00,53.07,53.19,53.07,53.1,105155.0,52.7149,52.8341,52.7149,52.7447,105155.0
2017-11-20 11:30:00,53.11,53.16,53.03,53.1,131727.0,52.7547,52.8043,52.6752,52.7447,131727.0
2017-11-20 11:40:00,53.11,53.15,53.07,53.14,123549.0,52.7547,52.7944,52.7149,52.7845,123549.0
2017-11-20 11:50:00,53.14,53.25,53.13,53.16,133671.0,52.7845,52.8937,52.7745,52.8043,133671.0
2017-11-20 12:00:00,53.16,53.17,53.0,53.0,145353.0,52.8043,52.8143,52.6454,52.6454,145353.0
2017-11-20 12:10:00,53.01,53.02,52.98,52.99,146768.0,52.6554,52.6653,52.6256,52.6355,146768.0
2017-11-20 12:20:00,53.0,53.02,52.94,53.0,110375.0,52.6454,52.6653,52.5858,52.6454,110375.0
2017-11-20 12:30:00,53.0,53.03,52.89,52.91,102931.0,52.6454,52.6752,52.5362,52.556,102931.0
2017-11-20 12:40:00,52.92,52.98,52.91,52.98,70752.0,52.566,52.6256,52.556,52.6256,70752.0
2017-11-20 12:50:00,52.99,53.02,52.94,52.95,59030.0,52.6355,52.6653,52.5858,52.5958,59030.0
2017-11-20 13:00:00,52.95,52.99,52.93,52.94,67748.0,52.5958,52.6355,52.5759,52.5858,67748.0
2017-11-20 13:10:00,52.93,52.97,52.9,52.93,70616.0,52.5759,52.6156,52.5461,52.5759,70616.0
2017-11-20 13:20:00,52.94,53.0,52.93,52.98,64863.0,52.5858,52.6454,52.5759,52.6256,64863.0
2017-11-20 13:30:00,52.98,53.0,52.92,52.92,57971.0,52.6256,52.6454,52.566,52.566,57971.0
2017-11-20 13:40:00,52.92,52.96,52.87,52.88,65114.0,52.566,52.6057,52.5163,52.5262,65114.0
2017-11-20 13:50:00,52.88,52.91,52.86,52.9,94163.0,52.5262,52.556,52.5064,52.5461,94163.0
2017-11-20 14:00:00,52.9,52.9,52.82,52.84,90493.0,52.5461,52.5461,52.4666,52.4865,90493.0
2017-11-20 14:10:00,52.83,52.96,52.76,52.91,180108.0,52.4766,52.6057,52.407,52.556,180108.0
2017-11-20 14:20:00,52.91,52.91,52.83,52.91,105214.0,52.556,52.556,52.4766,52.556,105214.0
2017-11-20 14:30:00,52.91,53.01,52.87,52.98,116244.0,52.556,52.6554,52.5163,52.6256,116244.0
2017-11-20 14:40:00,52.99,53.02,52.89,52.95,120704.0,52.6355,52.6653,52.5362,52.5958,120704.0
2017-11-20 14:50:00,52.95,53.01,52.89,53.0,123222.0,52.5958,52.6554,52.5362,52.6454,123222.0
2017-11-20 15:00:00,53.01,53.02,52.95,52.96,111641.0,52.6554,52.6653,52.5958,52.6057,111641.0
2017-11-20 15:10:00,52.95,52.97,52.88,52.89,155823.0,52.5958,52.6156,52.5262,52.5362,155823.0
2017-11-20 15:20:00,52.88,52.89,52.78,52.85,175312.0,52.5262,52.5362,52.4269,52.4964,175312.0
2017-11-20 15:30:00,52.85,52.86,52.75,52.8,185847.0,52.4964,52.5064,52.3971,52.4468,185847.0
2017-11-20 15:40:00,52.8,52.81,52.72,52.78,257903.0,52.4468,52.4567,52.3673,52.4269,257903.0
2017-11-20 15:50:00,52.78,52.8,52.67,52.7,890079.0,52.4269,52.4468,52.3176,52.3474,890079.0
2017-11-21 09:30:00,52.75,52.79,52.49,52.63,154932.0,52.3971,52.4368,52.1388,52.2779,154932.0
2017-11-21 09:40:00,52.64,52.76,52.46,52.64,153829.0,52.2878,52.407,52.109,52.2878,153829.0
2017-11-21 09:50:00,52.65,52.77,52.62,52.64,185531.0,52.2978,52.417,52.268,52.2878,185531.0
2017-11-21 10:00:00,52.65,52.98,52.64,52.97,200966.0,52.2978,52.6256,52.2878,52.6156,200966.0
2017-11-21 10:10:00,52.97,53.11,52.94,53.0,170755.0,52.6156,52.7547,52.5858,52.6454,170755.0
2017-11-21 10:20:00,53.01,53.11,52.96,53.01,130923.0,52.6554,52.7547,52.6057,52.6554,130923.0
2017-11-21 10:30:00,53.0,53.02,52.94,53.01,75128.0,52.6454,52.6653,52.5858,52.6554,75128.0
2017-11-21 10:40:00,53.01,53.03,52.94,52.98,95697.0,52.6554,52.6752,52.5858,52.6256,95697.0
2017-11-21 10:50:00,52.98,53.01,52.96,53.0,136239.0,52.6256,52.6554,52.6057,52.6454,136239.0
2017-11-21 11:00:00,53.0,53.19,52.99,53.16,136830.0,52.6454,52.8341,52.6355,52.8043,136830.0
2017-11-21 11:10:00,53.16,53.35,53.16,53.29,120196.0,52.8043,52.9931,52.8043,52.9335,120196.0
2017-11-21 11:20:00,53.29,53.36,53.22,53.22,72476.0,52.9335,53.003,52.8639,52.8639,72476.0
2017-11-21 11:30:00,53.22,53.25,53.14,53.16,194145.0,52.8639,52.8937,52.7845,52.8043,194145.0
2017-11-21 11:40:00,53.15,53.21,53.13,53.15,67771.0,52.7944,52.854,52.7745,52.7944,67771.0
2017-11-21 11:50:00,53.15,53.21,53.12,53.14,110725.0,52.7944,52.854,52.7646,52.7845,110725.0
2017-11-21 12:00:00,53.15,53.2,53.14,53.16,82307.0,52.7944,52.8441,52.7845,52.8043,82307.0
2017-11-21 12:10:00,53.16,53.28,53.14,53.27,185512.0,52.8043,52.9235,52.7845,52.9136,185512.0
2017-11-21 12:20:00,53.28,53.3,53.2,53.21,91336.0,52.9235,52.9434,52.8441,52.854,91336.0
2017-11-21 12:30:00,53.22,53.32,53.21,53.27,64079.0,52.8639,52.9633,52.854,52.9136,64079.0
2017-11-21 12:40:00,53.27,53.31,53.2,53.31,93903.0,52.9136,52.9533,52.8441,52.9533,93903.0
2017-11-21 12:50:00,53.3,53.41,53.27,53.4,100685.0,52.9434,53.0527,52.9136,53.0427,100685.0
2017-11-21 13:00:00,53.4,53.5,53.36,53.36,77202.0,53.0427,53.1421,53.003,53.003,77202.0
2017-11-21 13:10:00,53.36,53.52,53.33,53.48,208888.0,53.003,53.1619,52.9732,53.1222,208888.0
2017-11-21 13:20:00,53.48,53.57,53.48,53.55,77599.0,53.1222,53.2116,53.1222,53.1917,77599.0
2017-11-21 13:30:00,53.56,53.73,53.54,53.71,81512.0,53.2017,53.3705,53.1818,53.3507,81512.0
2017-11-21 13:40:00,53.7,53.83,53.68,53.77,125815.0,53.3407,53.4699,53.3209,53.4103,125815.0
2017-11-21 13:50:00,53.77,53.81,53.69,53.78,162629.0,53.4103,53.45,53.3308,53.4202,162629.0
2017-11-21 14:00:00,53.77,53.87,53.74,53.87,91738.0,53.4103,53.5096,53.3805,53.5096,91738.0
2017-11-21 14:10:00,53.87,54.02,53.87,53.92,119892.0,53.5096,53.6586,53.5096,53.5593,119892.0
2017-11-21 14:20:00,53.93,53.97,53.86,53.89,84539.0,53.5692,53.6089,53.4997,53.5295,84539.0
2017-11-21 14:30:00,53.89,53.96,53.86,53.94,90994.0,53.5295,53.599,53.4997,53.5791,90994.0
2017-11-21 14:40:00,53.95,53.99,53.91,53.94,97279.0,53.5891,53.6288,53.5493,53.5791,97279.0
2017-11-21 14:50:00,53.94,54.01,53.86,53.88,130162.0,53.5791,53.6487,53.4997,53.5195,130162.0
2017-11-21 15:00:00,53.88,53.89,53.78,53.79,105782.0,53.5195,53.5295,53.4202,53.4301,105782.0
2017-11-21 15:10:00,53.8,53.8,53.69,53.7,149208.0,53.4401,53.4401,53.3308,53.3407,149208.0
2017-11-21 15:20:00,53.69,53.75,53.66,53.74,132364.0,53.3308,53.3904,53.301,53.3805,132364.0
2017-11-21 15:30:00,53.73,53.83,53.72,53.82,174022.0,53.3705,53.4699,53.3606,53.4599,174022.0
2017-11-21 15:40:00,53.82,53.87,53.79,53.83,253641.0,53.4599,53.5096,53.4301,53.4699,253641.0
2017-11-21 15:50:00,53.83,53.89,53.73,53.74,1117217.0,53.4699,53.5295,53.3705,53.3805,1117217.0
2017-11-22 09:30:00,53.78,53.9,53.43,53.85,132703.0,53.4202,53.5394,53.0725,53.4897,132703.0
2017-11-22 09:40:00,53.9,54.37,53.85,54.29,144380.0,53.5394,54.0063,53.4897,53.9268,144380.0
2017-11-22 09:50:00,54.3,54.32,53.82,53.82,81325.0,53.9367,53.9566,53.4599,53.4599,81325.0
2017-11-22 10:00:00,53.83,53.92,53.83,53.87,76157.0,53.4699,53.5593,53.4699,53.5096,76157.0
2017-11-22 10:10:00,53.87,53.91,53.73,53.77,88068.0,53.5096,53.5493,53.3705,53.4103,88068.0
2017-11-22 10:20:00,53.78,53.87,53.66,53.83,147219.0,53.4202,53.5096,53.301,53.4699,147219.0
2017-11-22 10:30:00,53.82,53.88,53.77,53.81,120022.0,53.4599,53.5195,53.4103,53.45,120022.0
2017-11-22 10:40:00,53.8,54.13,53.79,54.09,179894.0,53.4401,53.7679,53.4301,53.7281,179894.0
2017-11-22 10:50:00,54.08,54.2,54.04,54.2,103438.0,53.7182,53.8374,53.6785,53.8374,103438.0
2017-11-22 11:00:00,54.2,54.22,54.1,54.13,64958.0,53.8374,53.8573,53.7381,53.7679,64958.0
2017-11-22 11:10:00,54.12,54.27,54.12,54.23,90344.0,53.7579,53.9069,53.7579,53.8672,90344.0
2017-11-22 11:20:00,54.23,54.27,54.1,54.11,67405.0,53.8672,53.9069,53.7381,53.748,67405.0
2017-11-22 11:30:00,54.1,54.16,54.09,54.15,64635.0,53.7381,53.7977,53.7281,53.7877,64635.0
2017-11-22 11:40:00,54.15,54.39,54.13,54.2,105873.0,53.7877,54.0261,53.7679,53.8374,105873.0
2017-11-22 11:50:00,54.2,54.26,54.1,54.12,72971.0,53.8374,53.897,53.7381,53.7579,72971.0
2017-11-22 12:00:00,54.12,54.12,54.01,54.03,54106.0,53.7579,53.7579,53.6487,53.6685,54106.0
2017-11-22 12:10:00,54.02,54.12,54.02,54.09,45754.0,53.6586,53.7579,53.6586,53.7281,45754.0
2017-11-22 12:20:00,54.08,54.09,53.97,54.01,58052.0,53.7182,53.7281,53.6089,53.6487,58052.0
2017-11-22 12:30:00,54.0,54.02,53.97,53.98,31197.0,53.6387,53.6586,53.6089,53.6189,31197.0
2017-11-22 12:40:00,53.98,53.99,53.93,53.94,49449.0,53.6189,53.6288,53.5692,53.5791,49449.0
2017-11-22 12:50:00,53.94,53.96,53.9,53.91,117881.0,53.5791,53.599,53.5394,53.5493,117881.0
2017-11-22 13:00:00,53.9,53.91,53.81,53.84,55188.0,53.5394,53.5493,53.45,53.4798,55188.0
2017-11-22 13:10:00,53.84,53.86,53.77,53.81,54145.0,53.4798,53.4997,53.4103,53.45,54145.0
2017-11-22 13:20:00,53.8,53.83,53.75,53.8,51797.0,53.4401,53.4699,53.3904,53.4401,51797.0
2017-11-22 13:30:00,53.8,53.86,53.79,53.81,87248.0,53.4401,53.4997,53.4301,53.45,87248.0
2017-11-22 13:40:00,53.8,53.81,53.73,53.74,40812.0,53.4401,53.45,53.3705,53.3805,40812.0
2017-11-22 13:50:00,53.75,53.91,53.75,53.79,65393.0,53.3904,53.5493,53.3904,53.4301,65393.0
2017-11-22 14:00:00,53.78,53.9,53.76,53.89,51020.0,53.4202,53.5394,53.4003,53.5295,51020.0
2017-11-22 14:10:00,53.9,53.92,53.83,53.9,53220.0,53.5394,53.5593,53.4699,53.5394,53220.0
2017-11-22 14:20:00,53.9,53.93,53.82,53.85,61110.0,53.5394,53.5692,53.4599,53.4897,61110.0
2017-11-22 14:30:00,53.84,53.84,53.79,53.82,56455.0,53.4798,53.4798,53.4301,53.4599,56455.0
2017-11-22 14:40:00,53.83,54.0,53.82,53.89,91905.0,53.4699,53.6387,53.4599,53.5295,91905.0
2017-11-22 14:50:00,53.88,53.94,53.82,53.85,111130.0,53.5195,53.5791,53.4599,53.4897,111130.0
2017-11-22 15:00:00,53.85,53.88,53.82,53.86,74155.0,53.4897,53.5195,53.4599,53.4997,74155.0
2017-11-22 15:10:00,53.87,53.89,53.83,53.89,83654.0,53.5096,53.5295,53.4699,53.5295,83654.0
2017-11-22 15:20:00,53.89,53.9,53.85,53.86,101125.0,53.5295,53.5394,53.4897,53.4997,101125.0
2017-11-22 15:30:00,53.86,53.92,53.85,53.91,98997.0,53.4997,53.5593,53.4897,53.5493,98997.0
2017-11-22 15:40:00,53.91,53.99,53.86,53.95,146919.0,53.5493,53.6288,53.4997,53.5891,146919.0
2017-11-22 15:50:00,53.95,53.98,53.89,53.89,245662.0,53.5891,53.6189,53.5295,53.5295,245662.0
2017-11-24 09:30:00,54.01,54.09,53.9,54.03,87021.0,53.6487,53.7281,53.5394,53.6685,87021.0
2017-11-24 09:40:00,54.02,54.1,53.91,53.99,40725.0,53.6586,53.7381,53.5493,53.6288,40725.0
2017-11-24 09:50:00,54.0,54.09,53.97,54.0,143174.0,53.6387,53.7281,53.6089,53.6387,143174.0
2017-11-24 10:00:00,54.0,54.06,53.96,54.05,81245.0,53.6387,53.6983,53.599,53.6884,81245.0
2017-11-24 10:10:00,54.05,54.06,53.93,53.96,63241.0,53.6884,53.6983,53.5692,53.599,63241.0
2017-11-24 10:20:00,53.96,54.04,53.95,54.02,61372.0,53.599,53.6785,53.5891,53.6586,61372.0
2017-11-24 10:30:00,54.01,54.05,53.98,54.05,47527.0,53.6487,53.6884,53.6189,53.6884,47527.0
2017-11-24 10:40:00,54.05,54.06,53.98,53.98,36829.0,53.6884,53.6983,53.6189,53.6189,36829.0
2017-11-24 10:50:00,53.98,53.99,53.9,53.91,39375.0,53.6189,53.6288,53.5394,53.5493,39375.0
2017-11-24 11:00:00,53.91,53.92,53.82,53.82,40901.0,53.5493,53.5593,53.4599,53.4599,40901.0
2017-11-24 11:10:00,53.83,54.0,53.83,53.97,46920.0,53.4699,53.6387,53.4699,53.6089,46920.0
2017-11-24 11:20:00,53.98,54.02,53.97,53.98,39514.0,53.6189,53.6586,53.6089,53.6189,39514.0
2017-11-24 11:30:00,53.98,53.98,53.91,53.92,30499.0,53.6189,53.6189,53.5493,53.5593,30499.0
2017-11-24 11:40:00,53.92,53.92,53.88,53.88,30705.0,53.5593,53.5593,53.5195,53.5195,30705.0
2017-11-24 11:50:00,53.88,53.88,53.83,53.86,25810.0,53.5195,53.5195,53.4699,53.4997,25810.0
2017-11-24 12:00:00,53.86,53.93,53.85,53.93,32952.0,53.4997,53.5692,53.4897,53.5692,32952.0
2017-11-24 12:10:00,53.93,54.01,53.92,54.01,43059.0,53.5692,53.6487,53.5593,53.6487,43059.0
2017-11-24 12:20:00,54.0,54.05,53.99,54.03,33972.0,53.6387,53.6884,53.6288,53.6685,33972.0
2017-11-24 12:30:00,54.02,54.04,53.99,54.03,44741.0,53.6586,53.6785,53.6288,53.6685,44741.0
2017-11-24 12:40:00,54.04,54.05,53.99,54.0,62950.0,53.6785,53.6884,53.6288,53.6387,62950.0
2017-11-24 12:50:00,54.01,54.08,53.97,54.06,170082.0,53.6487,53.7182,53.6089,53.6983,170082.0
2017-11-27 09:30:00,54.0,54.07,53.76,53.84,41855.0,53.6387,53.7083,53.4003,53.4798,41855.0
2017-11-27 09:40:00,53.85,53.89,53.76,53.8,139989.0,53.4897,53.5295,53.4003,53.4401,139989.0
2017-11-27 09:50:00,53.8,54.08,53.73,54.08,57475.0,53.4401,53.7182,53.3705,53.7182,57475.0
2017-11-27 10:00:00,54.09,54.13,53.81,53.87,82123.0,53.7281,53.7679,53.45,53.5096,82123.0
2017-11-27 10:10:00,53.88,53.91,53.82,53.91,80207.0,53.5195,53.5493,53.4599,53.5493,80207.0
2017-11-27 10:20:00,53.91,53.92,53.87,53.9,56836.0,53.5493,53.5593,53.5096,53.5394,56836.0
2017-11-27 10:30:00,53.91,54.01,53.88,54.01,46440.0,53.5493,53.6487,53.5195,53.6487,46440.0
2017-11-27 10:40:00,54.0,54.03,53.98,54.0,65682.0,53.6387,53.6685,53.6189,53.6387,65682.0
2017-11-27 10:50:00,54.0,54.07,53.99,54.07,50613.0,53.6387,53.7083,53.6288,53.7083,50613.0
2017-11-27 11:00:00,54.07,54.1,54.04,54.09,50960.0,53.7083,53.7381,53.6785,53.7281,50960.0
2017-11-27 11:10:00,54.09,54.15,54.08,54.15,52098.0,53.7281,53.7877,53.7182,53.7877,52098.0
2017-11-27 11:20:00,54.15,54.21,54.09,54.1,100423.0,53.7877,53.8473,53.7281,53.7381,100423.0
2017-11-27 11:30:00,54.1,54.11,54.04,54.07,44460.0,53.7381,53.748,53.6785,53.7083,44460.0
2017-11-27 11:40:00,54.08,54.08,54.05,54.07,35692.0,53.7182,53.7182,53.6884,53.7083,35692.0
2017-11-27 11:50:00,54.06,54.08,54.01,54.02,35973.0,53.6983,53.7182,53.6487,53.6586,35973.0
2017-11-27 12:00:00,54.01,54.02,53.98,54.0,37858.0,53.6487,53.6586,53.6189,53.6387,37858.0
2017-11-27 12:10:00,54.0,54.07,53.99,54.07,32504.0,53.6387,53.7083,53.6288,53.7083,32504.0
2017-11-27 12:20:00,54.07,54.09,54.05,54.08,25594.0,53.7083,53.7281,53.6884,53.7182,25594.0
2017-11-27 12:30:00,54.08,54.13,54.07,54.11,29882.0,53.7182,53.7679,53.7083,53.748,29882.0
2017-11-27 12:40:00,54.11,54.15,54.11,54.11,24235.0,53.748,53.7877,53.748,53.748,24235.0
2017-11-27 12:50:00,54.11,54.13,54.07,54.09,25886.0,53.748,53.7679,53.7083,53.7281,25886.0
2017-11-27 13:00:00,54.09,54.09,54.0,54.01,40153.0,53.7281,53.7281,53.6387,53.6487,40153.0
2017-11-27 13:10:00,54.01,54.02,53.98,54.02,36585.0,53.6487,53.6586,53.6189,53.6586,36585.0
2017-11-27 13:20:00,54.02,54.02,53.99,54.01,25412.0,53.6586,53.6586,53.6288,53.6487,25412.0
2017-11-27 13:30:00,54.0,54.02,53.96,54.02,52115.0,53.6387,53.6586,53.599,53.6586,52115.0
2017-11-27 13:40:00,54.02,54.02,54.0,54.0,22118.0,53.6586,53.6586,53.6387,53.6387,22118.0
2017-11-27 13:50:00,54.01,54.03,54.0,54.02,26565.0,53.6487,53.6685,53.6387,53.6586,26565.0
2017-11-27 14:00:00,54.02,54.13,54.01,54.12,43851.0,53.6586,53.7679,53.6487,53.7579,43851.0
2017-11-27 14:10:00,54.12,54.15,54.11,54.12,32430.0,53.7579,53.7877,53.748,53.7579,32430.0
2017-11-27 14:20:00,54.12,54.21,54.12,54.2,60772.0,53.7579,53.8473,53.7579,53.8374,60772.0
2017-11-27 14:30:00,54.2,54.2,54.12,54.13,52229.0,53.8374,53.8374,53.7579,53.7679,52229.0
2017-11-27 14:40:00,54.13,54.17,54.12,54.16,61857.0,53.7679,53.8076,53.7579,53.7977,61857.0
2017-11-27 14:50:00,54.16,54.18,54.12,54.17,47006.0,53.7977,53.8175,53.7579,53.8076,47006.0
2017-11-27 15:00:00,54.18,54.18,54.16,54.18,45499.0,53.8175,53.8175,53.7977,53.8175,45499.0
2017-11-27 15:10:00,54.18,54.19,54.17,54.18,42249.0,53.8175,53.8275,53.8076,53.8175,42249.0
2017-11-27 15:20:00,54.18,54.19,54.16,54.16,49304.0,53.8175,53.8275,53.7977,53.7977,49304.0
2017-11-27 15:30:00,54.16,54.19,54.16,54.18,60225.0,53.7977,53.8275,53.7977,53.8175,60225.0
2017-11-27 15:40:00,54.17,54.19,54.14,54.19,137912.0,53.8076,53.8275,53.7778,53.8275,137912.0
2017-11-27 15:50:00,54.19,54.25,54.17,54.18,363176.0,53.8275,53.8871,53.8076,53.8175,363176.0
2017-11-28 09:30:00,54.38,54.77,54.25,54.69,117283.0,54.0162,54.4036,53.8871,54.3241,117283.0
2017-11-28 09:40:00,54.69,54.77,54.57,54.61,98950.0,54.3241,54.4036,54.2049,54.2446,98950.0
2017-11-28 09:50:00,54.61,54.69,54.29,54.38,78381.0,54.2446,54.3241,53.9268,54.0162,78381.0
2017-11-28 10:00:00,54.4,54.45,54.27,54.44,58992.0,54.0361,54.0857,53.9069,54.0758,58992.0
2017-11-28 10:10:00,54.43,54.54,54.38,54.53,95011.0,54.0659,54.1751,54.0162,54.1652,95011.0
2017-11-28 10:20:00,54.51,54.67,54.5,54.56,82812.0,54.1453,54.3042,54.1354,54.195,82812.0
2017-11-28 10:30:00,54.56,54.69,54.5,54.67,47001.0,54.195,54.3241,54.1354,54.3042,47001.0
2017-11-28 10:40:00,54.68,54.74,54.67,54.68,67722.0,54.3142,54.3738,54.3042,54.3142,67722.0
2017-11-28 10:50:00,54.69,54.71,54.6,54.61,72643.0,54.3241,54.344,54.2347,54.2446,72643.0
2017-11-28 11:00:00,54.63,54.71,54.58,54.58,171344.0,54.2645,54.344,54.2148,54.2148,171344.0
2017-11-28 11:10:00,54.58,54.62,54.54,54.59,47411.0,54.2148,54.2546,54.1751,54.2248,47411.0
2017-11-28 11:20:00,54.58,54.71,54.56,54.7,57950.0,54.2148,54.344,54.195,54.334,57950.0
2017-11-28 11:30:00,54.7,54.91,54.69,54.86,110292.0,54.334,54.5426,54.3241,54.493,110292.0
2017-11-28 11:40:00,54.86,54.93,54.81,54.91,103243.0,54.493,54.5625,54.4433,54.5426,103243.0
2017-11-28 11:50:00,54.91,54.94,54.88,54.93,71352.0,54.5426,54.5724,54.5128,54.5625,71352.0
2017-11-28 12:00:00,54.95,55.04,54.92,54.99,136566.0,54.5824,54.6718,54.5526,54.6221,136566.0
2017-11-28 12:10:00,54.99,55.2,54.99,55.16,129217.0,54.6221,54.8307,54.6221,54.791,129217.0
2017-11-28 12:20:00,55.17,55.26,55.1,55.12,184863.0,54.8009,54.8903,54.7314,54.7512,184863.0
2017-11-28 12:30:00,55.12,55.13,55.05,55.11,63365.0,54.7512,54.7612,54.6817,54.7413,63365.0
2017-11-28 12:40:00,55.12,55.13,54.95,54.97,58947.0,54.7512,54.7612,54.5824,54.6022,58947.0
2017-11-28 12:50:00,54.96,55.02,54.96,55.0,67243.0,54.5923,54.6519,54.5923,54.632,67243.0
2017-11-28 13:00:00,55.0,55.03,54.84,54.89,56445.0,54.632,54.6618,54.4731,54.5228,56445.0
2017-11-28 13:10:00,54.89,54.89,54.79,54.79,28343.0,54.5228,54.5228,54.4234,54.4234,28343.0
2017-11-28 13:20:00,54.79,54.92,54.78,54.91,65136.0,54.4234,54.5526,54.4135,54.5426,65136.0
2017-11-28 13:30:00,54.9,54.99,54.88,54.98,65527.0,54.5327,54.6221,54.5128,54.6122,65527.0
2017-11-28 13:40:00,54.97,55.01,54.95,54.97,58632.0,54.6022,54.642,54.5824,54.6022,58632.0
2017-11-28 13:50:00,54.97,55.08,54.91,55.07,78391.0,54.6022,54.7115,54.5426,54.7016,78391.0
2017-11-28 14:00:00,55.08,55.08,55.03,55.05,61472.0,54.7115,54.7115,54.6618,54.6817,61472.0
2017-11-28 14:10:00,55.05,55.2,55.05,55.2,66594.0,54.6817,54.8307,54.6817,54.8307,66594.0
2017-11-28 14:20:00,55.19,55.26,55.15,55.19,171354.0,54.8208,54.8903,54.781,54.8208,171354.0
2017-11-28 14:30:00,55.19,55.2,55.12,55.17,115356.0,54.8208,54.8307,54.7512,54.8009,115356.0
2017-11-28 14:40:00,55.16,55.19,55.12,55.13,69091.0,54.791,54.8208,54.7512,54.7612,69091.0
2017-11-28 14:50:00,55.12,55.16,55.09,55.16,93879.0,54.7512,54.791,54.7214,54.791,93879.0
2017-11-28 15:00:00,55.16,55.27,55.14,55.27,149166.0,54.791,54.9002,54.7711,54.9002,149166.0
2017-11-28 15:10:00,55.26,55.33,55.24,55.32,139809.0,54.8903,54.9598,54.8704,54.9499,139809.0
2017-11-28 15:20:00,55.32,55.35,55.22,55.22,121024.0,54.9499,54.9797,54.8506,54.8506,121024.0
2017-11-28 15:30:00,55.22,55.24,55.05,55.13,248577.0,54.8506,54.8704,54.6817,54.7612,248577.0
2017-11-28 15:40:00,55.13,55.15,55.06,55.13,214821.0,54.7612,54.781,54.6916,54.7612,214821.0
2017-11-28 15:50:00,55.13,55.22,55.01,55.05,620489.0,54.7612,54.8506,54.642,54.6817,620489.0
2017-11-29 09:30:00,54.88,54.95,54.5,54.59,128238.0,54.5128,54.5824,54.1354,54.2248,128238.0
2017-11-29 09:40:00,54.61,54.71,54.52,54.7,144323.0,54.2446,54.344,54.1552,54.334,144323.0
2017-11-29 09:50:00,54.71,54.79,54.63,54.64,95743.0,54.344,54.4234,54.2645,54.2744,95743.0
2017-11-29 10:00:00,54.62,54.74,54.55,54.56,157161.0,54.2546,54.3738,54.185,54.195,157161.0
2017-11-29 10:10:00,54.56,54.57,54.46,54.49,81938.0,54.195,54.2049,54.0957,54.1254,81938.0
2017-11-29 10:20:00,54.5,54.58,54.47,54.55,64928.0,54.1354,54.2148,54.1056,54.185,64928.0
2017-11-29 10:30:00,54.55,54.58,54.46,54.53,104589.0,54.185,54.2148,54.0957,54.1652,104589.0
2017-11-29 10:40:00,54.53,54.58,54.44,54.56,129327.0,54.1652,54.2148,54.0758,54.195,129327.0
2017-11-29 10:50:00,54.57,54.65,54.56,54.63,93535.0,54.2049,54.2844,54.195,54.2645,93535.0
2017-11-29 11:00:00,54.63,54.81,54.63,54.81,54023.0,54.2645,54.4433,54.2645,54.4433,54023.0
2017-11-29 11:10:00,54.81,54.84,54.77,54.77,54550.0,54.4433,54.4731,54.4036,54.4036,54550.0
2017-11-29 11:20:00,54.77,54.87,54.76,54.81,47422.0,54.4036,54.5029,54.3936,54.4433,47422.0
2017-11-29 11:30:00,54.8,54.8,54.72,54.77,53932.0,54.4334,54.4334,54.3539,54.4036,53932.0
2017-11-29 11:40:00,54.76,54.99,54.76,54.95,51686.0,54.3936,54.6221,54.3936,54.5824,51686.0
2017-11-29 11:50:00,54.95,55.03,54.86,54.95,61563.0,54.5824,54.6618,54.493,54.5824,61563.0
2017-11-29 12:00:00,54.96,55.17,54.95,55.14,131517.0,54.5923,54.8009,54.5824,54.7711,131517.0
2017-11-29 12:10:00,55.14,55.22,55.09,55.16,31965.0,54.7711,54.8506,54.7214,54.791,31965.0
2017-11-29 12:20:00,55.16,55.17,55.08,55.15,40706.0,54.791,54.8009,54.7115,54.781,40706.0
2017-11-29 12:30:00,55.15,55.17,55.1,55.11,35150.0,54.781,54.8009,54.7314,54.7413,35150.0
2017-11-29 12:40:00,55.12,55.14,55.05,55.07,35265.0,54.7512,54.7711,54.6817,54.7016,35265.0
2017-11-29 12:50:00,55.05,55.13,55.04,55.09,46289.0,54.6817,54.7612,54.6718,54.7214,46289.0
2017-11-29 13:00:00,55.09,55.09,55.01,55.02,36236.0,54.7214,54.7214,54.642,54.6519,36236.0
2017-11-29 13:10:00,55.02,55.04,54.97,54.98,46105.0,54.6519,54.6718,54.6022,54.6122,46105.0
2017-11-29 13:20:00,54.98,55.0,54.93,54.95,40595.0,54.6122,54.632,54.5625,54.5824,40595.0
2017-11-29 13:30:00,54.95,55.01,54.94,55.0,52641.0,54.5824,54.642,54.5724,54.632,52641.0
2017-11-29 13:40:00,55.0,55.09,55.0,55.05,26541.0,54.632,54.7214,54.632,54.6817,26541.0
2017-11-29 13:50:00,55.05,55.06,55.0,55.01,32899.0,54.6817,54.6916,54.632,54.642,32899.0
2017-11-29 14:00:00,55.0,55.0,54.94,54.96,94182.0,54.632,54.632,54.5724,54.5923,94182.0
2017-11-29 14:10:00,54.96,55.03,54.93,55.01,40410.0,54.5923,54.6618,54.5625,54.642,40410.0
2017-11-29 14:20:00,55.01,55.01,54.86,54.87,82616.0,54.642,54.642,54.493,54.5029,82616.0
2017-11-29 14:30:00,54.87,54.94,54.86,54.93,59236.0,54.5029,54.5724,54.493,54.5625,59236.0
2017-11-29 14:40:00,54.92,54.97,54.9,54.97,51059.0,54.5526,54.6022,54.5327,54.6022,51059.0
2017-11-29 14:50:00,54.96,55.0,54.93,54.95,73212.0,54.5923,54.632,54.5625,54.5824,73212.0
2017-11-29 15:00:00,54.94,54.94,54.85,54.85,62700.0,54.5724,54.5724,54.483,54.483,62700.0
2017-11-29 15:10:00,54.84,54.9,54.84,54.9,63167.0,54.4731,54.5327,54.4731,54.5327,63167.0
2017-11-29 15:20:00,54.9,54.98,54.89,54.96,85111.0,54.5327,54.6122,54.5228,54.5923,85111.0
2017-11-29 15:30:00,54.96,54.98,54.93,54.95,106929.0,54.5923,54.6122,54.5625,54.5824,106929.0
2017-11-29 15:40:00,54.94,55.02,54.94,55.02,158941.0,54.5724,54.6519,54.5724,54.6519,158941.0
2017-11-29 15:50:00,55.02,55.07,55.0,55.06,453980.0,54.6519,54.7016,54.632,54.6916,453980.0
2017-11-30 09:30:00,55.07,55.28,54.9,54.97,106657.0,54.7016,54.9102,54.5327,54.6022,106657.0
2017-11-30 09:40:00,54.95,55.0,54.85,54.92,74882.0,54.5824,54.632,54.483,54.5526,74882.0
2017-11-30 09:50:00,54.92,55.0,54.79,54.85,92729.0,54.5526,54.632,54.4234,54.483,92729.0
2017-11-30 10:00:00,54.87,55.01,54.87,54.99,73223.0,54.5029,54.642,54.5029,54.6221,73223.0
2017-11-30 10:10:00,54.98,55.01,54.81,54.82,42388.0,54.6122,54.642,54.4433,54.4532,42388.0
2017-11-30 10:20:00,54.82,54.87,54.76,54.84,81794.0,54.4532,54.5029,54.3936,54.4731,81794.0
2017-11-30 10:30:00,54.85,54.89,54.7,54.73,207047.0,54.483,54.5228,54.334,54.3638,207047.0
2017-11-30 10:40:00,54.74,54.88,54.72,54.85,57949.0,54.3738,54.5128,54.3539,54.483,57949.0
2017-11-30 10:50:00,54.82,54.98,54.78,54.91,82693.0,54.4532,54.6122,54.4135,54.5426,82693.0
2017-11-30 11:00:00,54.91,54.92,54.79,54.8,93128.0,54.5426,54.5526,54.4234,54.4334,93128.0
2017-11-30 11:10:00,54.8,54.83,54.79,54.8,66565.0,54.4334,54.4632,54.4234,54.4334,66565.0
2017-11-30 11:20:00,54.81,54.84,54.71,54.72,114916.0,54.4433,54.4731,54.344,54.3539,114916.0
2017-11-30 11:30:00,54.71,54.73,54.63,54.65,79895.0,54.344,54.3638,54.2645,54.2844,79895.0
2017-11-30 11:40:00,54.65,54.68,54.58,54.66,84781.0,54.2844,54.3142,54.2148,54.2943,84781.0
2017-11-30 11:50:00,54.65,54.7,54.63,54.7,42598.0,54.2844,54.334,54.2645,54.334,42598.0
2017-11-30 12:00:00,54.7,54.7,54.63,54.66,37762.0,54.334,54.334,54.2645,54.2943,37762.0
2017-11-30 12:10:00,54.65,54.7,54.64,54.68,33594.0,54.2844,54.334,54.2744,54.3142,33594.0
2017-11-30 12:20:00,54.69,54.81,54.67,54.79,48635.0,54.3241,54.4433,54.3042,54.4234,48635.0
2017-11-30 12:30:00,54.77,54.81,54.75,54.8,40658.0,54.4036,54.4433,54.3837,54.4334,40658.0
2017-11-30 12:40:00,54.8,54.81,54.68,54.7,55343.0,54.4334,54.4433,54.3142,54.334,55343.0
2017-11-30 12:50:00,54.7,54.7,53.13,53.19,606866.0,54.334,54.334,52.7745,52.8341,606866.0
2017-11-30 13:00:00,53.2,54.51,53.01,54.36,723291.0,52.8441,54.1453,52.6554,53.9963,723291.0
2017-11-30 13:10:00,54.38,54.44,54.1,54.2,233659.0,54.0162,54.0758,53.7381,53.8374,233659.0
2017-11-30 13:20:00,54.21,54.24,54.12,54.16,83513.0,53.8473,53.8771,53.7579,53.7977,83513.0
2017-11-30 13:30:00,54.16,54.16,54.03,54.14,76705.0,53.7977,53.7977,53.6685,53.7778,76705.0
2017-11-30 13:40:00,54.13,54.26,54.1,54.17,48844.0,53.7679,53.897,53.7381,53.8076,48844.0
2017-11-30 13:50:00,54.18,54.48,54.17,54.4,122536.0,53.8175,54.1155,53.8076,54.0361,122536.0
2017-11-30 14:00:00,54.39,54.4,54.29,54.3,62617.0,54.0261,54.0361,53.9268,53.9367,62617.0
2017-11-30 14:10:00,54.31,54.4,54.27,54.32,56334.0,53.9467,54.0361,53.9069,53.9566,56334.0
2017-11-30 14:20:00,54.33,54.33,54.21,54.32,51003.0,53.9665,53.9665,53.8473,53.9566,51003.0
2017-11-30 14:30:00,54.31,54.31,54.21,54.22,60241.0,53.9467,53.9467,53.8473,53.8573,60241.0
2017-11-30 14:40:00,54.21,54.27,54.2,54.23,60343.0,53.8473,53.9069,53.8374,53.8672,60343.0
2017-11-30 14:50:00,54.22,54.26,54.2,54.24,78219.0,53.8573,53.897,53.8374,53.8771,78219.0
2017-11-30 15:00:00,54.23,54.24,54.14,54.16,121154.0,53.8672,53.8771,53.7778,53.7977,121154.0
2017-11-30 15:10:00,54.16,54.2,54.15,54.17,113057.0,53.7977,53.8374,53.7877,53.8076,113057.0
2017-11-30 15:20:00,54.17,54.22,54.15,54.19,139900.0,53.8076,53.8573,53.7877,53.8275,139900.0
2017-11-30 15:30:00,54.2,54.28,54.14,54.15,153907.0,53.8374,53.9169,53.7778,53.7877,153907.0
2017-11-30 15:40:00,54.15,54.36,54.09,54.36,388398.0,53.7877,53.9963,53.7281,53.9963,388398.0
2017-11-30 15:50:00,54.36,54.39,54.16,54.23,687211.0,53.9963,54.0261,53.7977,53.8672,687211.0
2017-12-01 09:30:00,54.2,54.39,53.52,53.76,216912.0,53.8374,54.0261,53.1619,53.4003,216912.0
2017-12-01 09:40:00,53.74,54.07,53.7,54.02,124800.0,53.3805,53.7083,53.3407,53.6586,124800.0
2017-12-01 09:50:00,54.02,54.12,53.91,53.99,111286.0,53.6586,53.7579,53.5493,53.6288,111286.0
2017-12-01 10:00:00,54.01,54.09,53.92,54.06,91497.0,53.6487,53.7281,53.5593,53.6983,91497.0
2017-12-01 10:10:00,54.08,54.08,53.92,53.99,83480.0,53.7182,53.7182,53.5593,53.6288,83480.0
2017-12-01 10:20:00,53.99,54.11,53.95,54.05,114534.0,53.6288,53.748,53.5891,53.6884,114534.0
2017-12-01 10:30:00,54.05,54.13,53.95,54.13,71110.0,53.6884,53.7679,53.5891,53.7679,71110.0
2017-12-01 10:40:00,54.13,54.17,53.97,54.1,62554.0,53.7679,53.8076,53.6089,53.7381,62554.0
2017-12-01 10:50:00,54.1,54.16,53.95,53.96,65939.0,53.7381,53.7977,53.5891,53.599,65939.0
2017-12-01 11:00:00,53.94,54.25,53.94,54.24,89370.0,53.5791,53.8871,53.5791,53.8771,89370.0
2017-12-01 11:10:00,54.25,54.33,54.0,54.14,176069.0,53.8871,53.9665,53.6387,53.7778,176069.0
2017-12-01 11:20:00,54.15,54.25,54.06,54.16,166293.0,53.7877,53.8871,53.6983,53.7977,166293.0
2017-12-01 11:30:00,54.16,54.47,53.98,54.07,200308.0,53.7977,54.1056,53.6189,53.7083,200308.0
2017-12-01 11:40:00,54.07,54.2,54.02,54.18,123109.0,53.7083,53.8374,53.6586,53.8175,123109.0
2017-12-01 11:50:00,54.2,54.48,54.17,54.37,173493.0,53.8374,54.1155,53.8076,54.0063,173493.0
2017-12-01 12:00:00,54.38,54.41,54.22,54.3,155519.0,54.0162,54.046,53.8573,53.9367,155519.0
2017-12-01 12:10:00,54.29,54.37,54.23,54.33,73525.0,53.9268,54.0063,53.8672,53.9665,73525.0
2017-12-01 12:20:00,54.37,54.66,54.34,54.61,58909.0,54.0063,54.2943,53.9765,54.2446,58909.0
2017-12-01 12:30:00,54.61,54.64,54.42,54.46,84403.0,54.2446,54.2744,54.0559,54.0957,84403.0
2017-12-01 12:40:00,54.46,54.5,54.36,54.38,121613.0,54.0957,54.1354,53.9963,54.0162,121613.0
2017-12-01 12:50:00,54.38,54.53,54.36,54.38,128194.0,54.0162,54.1652,53.9963,54.0162,128194.0
2017-12-01 13:00:00,54.38,54.46,54.37,54.4,54677.0,54.0162,54.0957,54.0063,54.0361,54677.0
2017-12-01 13:10:00,54.42,54.49,54.38,54.4,121938.0,54.0559,54.1254,54.0162,54.0361,121938.0
2017-12-01 13:20:00,54.4,54.42,54.38,54.38,95713.0,54.0361,54.0559,54.0162,54.0162,95713.0
2017-12-01 13:30:00,54.38,54.4,54.36,54.36,82741.0,54.0162,54.0361,53.9963,53.9963,82741.0
2017-12-01 13:40:00,54.37,54.42,54.36,54.38,46496.0,54.0063,54.0559,53.9963,54.0162,46496.0
2017-12-01 13:50:00,54.37,54.41,54.36,54.37,52878.0,54.0063,54.046,53.9963,54.0063,52878.0
2017-12-01 14:00:00,54.37,54.43,54.36,54.39,53333.0,54.0063,54.0659,53.9963,54.0261,53333.0
2017-12-01 14:10:00,54.39,54.41,54.38,54.39,38342.0,54.0261,54.046,54.0162,54.0261,38342.0
2017-12-01 14:20:00,54.4,54.5,54.39,54.46,66630.0,54.0361,54.1354,54.0261,54.0957,66630.0
2017-12-01 14:30:00,54.46,54.47,54.36,54.38,82189.0,54.0957,54.1056,53.9963,54.0162,82189.0
2017-12-01 14:40:00,54.37,54.42,54.36,54.39,54671.0,54.0063,54.0559,53.9963,54.0261,54671.0
2017-12-01 14:50:00,54.39,54.41,54.36,54.37,47899.0,54.0261,54.046,53.9963,54.0063,47899.0
2017-12-01 15:00:00,54.38,54.39,54.31,54.32,89112.0,54.0162,54.0261,53.9467,53.9566,89112.0
2017-12-01 15:10:00,54.33,54.33,54.2,54.2,40944.0,53.9665,53.9665,53.8374,53.8374,40944.0
2017-12-01 15:20:00,54.2,54.3,54.2,54.26,62725.0,53.8374,53.9367,53.8374,53.897,62725.0
2017-12-01 15:30:00,54.26,54.26,54.16,54.19,136896.0,53.897,53.897,53.7977,53.8275,136896.0
2017-12-01 15:40:00,54.2,54.23,54.12,54.12,176020.0,53.8374,53.8672,53.7579,53.7579,176020.0
2017-12-01 15:50:00,54.13,54.16,54.05,54.14,445158.0,53.7679,53.7977,53.6884,53.7778,445158.0
2017-12-04 09:30:00,54.28,54.41,54.14,54.21,106498.0,53.9169,54.046,53.7778,53.8473,106498.0
2017-12-04 09:40:00,54.19,54.3,54.13,54.21,76720.0,53.8275,53.9367,53.7679,53.8473,76720.0
2017-12-04 09:50:00,54.22,54.25,54.1,54.15,108039.0,53.8573,53.8871,53.7381,53.7877,108039.0
2017-12-04 10:00:00,54.16,54.42,54.14,54.37,107317.0,53.7977,54.0559,53.7778,54.0063,107317.0
2017-12-04 10:10:00,54.34,54.36,54.19,54.2,67720.0,53.9765,53.9963,53.8275,53.8374,67720.0
2017-12-04 10:20:00,54.2,54.23,54.11,54.13,98360.0,53.8374,53.8672,53.748,53.7679,98360.0
2017-12-04 10:30:00,54.11,54.25,54.09,54.2,86585.0,53.748,53.8871,53.7281,53.8374,86585.0
2017-12-04 10:40:00,54.2,54.28,54.17,54.24,138438.0,53.8374,53.9169,53.8076,53.8771,138438.0
2017-12-04 10:50:00,54.24,54.28,54.13,54.26,79046.0,53.8771,53.9169,53.7679,53.897,79046.0
2017-12-04 11:00:00,54.27,54.36,54.26,54.31,44007.0,53.9069,53.9963,53.897,53.9467,44007.0
2017-12-04 11:10:00,54.31,54.34,54.19,54.25,56344.0,53.9467,53.9765,53.8275,53.8871,56344.0
2017-12-04 11:20:00,54.25,54.36,54.2,54.34,66178.0,53.8871,53.9963,53.8374,53.9765,66178.0
2017-12-04 11:30:00,54.33,54.35,54.31,54.31,89824.0,53.9665,53.9864,53.9467,53.9467,89824.0
2017-12-04 11:40:00,54.32,54.39,54.3,54.31,63760.0,53.9566,54.0261,53.9367,53.9467,63760.0
2017-12-04 11:50:00,54.32,54.33,54.18,54.2,44145.0,53.9566,53.9665,53.8175,53.8374,44145.0
2017-12-04 12:00:00,54.19,54.22,54.15,54.2,51191.0,53.8275,53.8573,53.7877,53.8374,51191.0
2017-12-04 12:10:00,54.19,54.19,54.06,54.12,64159.0,53.8275,53.8275,53.6983,53.7579,64159.0
2017-12-04 12:20:00,54.11,54.17,54.04,54.05,61504.0,53.748,53.8076,53.6785,53.6884,61504.0
2017-12-04 12:30:00,54.05,54.07,53.91,53.91,91659.0,53.6884,53.7083,53.5493,53.5493,91659.0
2017-12-04 12:40:00,53.92,53.96,53.86,53.93,25537.0,53.5593,53.599,53.4997,53.5692,25537.0
2017-12-04 12:50:00,53.94,53.99,53.87,53.91,33459.0,53.5791,53.6288,53.5096,53.5493,33459.0
2017-12-04 13:00:00,53.89,53.9,53.8,53.9,41209.0,53.5295,53.5394,53.4401,53.5394,41209.0
2017-12-04 13:10:00,53.89,53.89,53.69,53.73,92296.0,53.5295,53.5295,53.3308,53.3705,92296.0
2017-12-04 13:20:00,53.7,53.78,53.56,53.65,108985.0,53.3407,53.4202,53.2017,53.2911,108985.0
2017-12-04 13:30:00,53.65,53.69,53.61,53.63,57666.0,53.2911,53.3308,53.2513,53.2712,57666.0
2017-12-04 13:40:00,53.62,53.67,53.58,53.6,68177.0,53.2613,53.3109,53.2215,53.2414,68177.0
2017-12-04 13:50:00,53.6,53.68,53.56,53.57,57333.0,53.2414,53.3209,53.2017,53.2116,57333.0
2017-12-04 14:00:00,53.58,53.77,53.56,53.73,48251.0,53.2215,53.4103,53.2017,53.3705,48251.0
2017-12-04 14:10:00,53.75,53.87,53.75,53.8,87912.0,53.3904,53.5096,53.3904,53.4401,87912.0
2017-12-04 14:20:00,53.81,53.86,53.74,53.8,86304.0,53.45,53.4997,53.3805,53.4401,86304.0
2017-12-04 14:30:00,53.79,53.8,53.7,53.72,49318.0,53.4301,53.4401,53.3407,53.3606,49318.0
2017-12-04 14:40:00,53.72,53.75,53.63,53.65,56111.0,53.3606,53.3904,53.2712,53.2911,56111.0
2017-12-04 14:50:00,53.65,53.72,53.61,53.68,59844.0,53.2911,53.3606,53.2513,53.3209,59844.0
2017-12-04 15:00:00,53.67,53.67,53.52,53.53,83379.0,53.3109,53.3109,53.1619,53.1719,83379.0
2017-12-04 15:10:00,53.52,53.54,53.4,53.42,132144.0,53.1619,53.1818,53.0427,53.0626,132144.0
2017-12-04 15:20:00,53.43,53.45,53.38,53.41,103668.0,53.0725,53.0924,53.0229,53.0527,103668.0
2017-12-04 15:30:00,53.41,53.49,53.37,53.45,134944.0,53.0527,53.1321,53.0129,53.0924,134944.0
2017-12-04 15:40:00,53.46,53.47,53.39,53.44,160020.0,53.1023,53.1123,53.0328,53.0825,160020.0
2017-12-04 15:50:00,53.44,53.58,53.43,53.52,454364.0,53.0825,53.2215,53.0725,53.1619,454364.0
2017-12-05 09:30:00,53.65,53.71,53.41,53.5,132553.0,53.2911,53.3507,53.0527,53.1421,132553.0
2017-12-05 09:40:00,53.5,53.56,53.13,53.17,162015.0,53.1421,53.2017,52.7745,52.8143,162015.0
2017-12-05 09:50:00,53.19,53.24,52.77,52.85,254251.0,52.8341,52.8838,52.417,52.4964,254251.0
2017-12-05 10:00:00,52.84,53.15,52.6,52.7,329022.0,52.4865,52.7944,52.2481,52.3474,329022.0
2017-12-05 10:10:00,52.72,53.37,52.69,53.33,195115.0,52.3673,53.0129,52.3375,52.9732,195115.0
2017-12-05 10:20:00,53.32,53.35,53.15,53.3,188931.0,52.9633,52.9931,52.7944,52.9434,188931.0
2017-12-05 10:30:00,53.3,53.39,53.24,53.28,112744.0,52.9434,53.0328,52.8838,52.9235,112744.0
2017-12-05 10:40:00,53.29,53.46,53.28,53.46,69046.0,52.9335,53.1023,52.9235,53.1023,69046.0
2017-12-05 10:50:00,53.46,53.49,53.38,53.38,63332.0,53.1023,53.1321,53.0229,53.0229,63332.0
2017-12-05 11:00:00,53.4,53.48,53.34,53.48,71516.0,53.0427,53.1222,52.9831,53.1222,71516.0
2017-12-05 11:10:00,53.47,53.51,53.4,53.44,69659.0,53.1123,53.152,53.0427,53.0825,69659.0
2017-12-05 11:20:00,53.43,53.49,53.41,53.44,62145.0,53.0725,53.1321,53.0527,53.0825,62145.0
2017-12-05 11:30:00,53.44,53.49,53.41,53.45,49731.0,53.0825,53.1321,53.0527,53.0924,49731.0
2017-12-05 11:40:00,53.45,53.46,53.34,53.36,59880.0,53.0924,53.1023,52.9831,53.003,59880.0
2017-12-05 11:50:00,53.34,53.42,53.34,53.39,38790.0,52.9831,53.0626,52.9831,53.0328,38790.0
2017-12-05 12:00:00,53.41,53.41,53.27,53.38,45282.0,53.0527,53.0527,52.9136,53.0229,45282.0
2017-12-05 12:10:00,53.37,53.43,53.37,53.41,45907.0,53.0129,53.0725,53.0129,53.0527,45907.0
2017-12-05 12:20:00,53.42,53.51,53.41,53.44,91853.0,53.0626,53.152,53.0527,53.0825,91853.0
2017-12-05 12:30:00,53.44,53.51,53.42,53.46,45164.0,53.0825,53.152,53.0626,53.1023,45164.0
2017-12-05 12:40:00,53.46,53.46,53.41,53.44,26928.0,53.1023,53.1023,53.0527,53.0825,26928.0
2017-12-05 12:50:00,53.45,53.49,53.43,53.47,34592.0,53.0924,53.1321,53.0725,53.1123,34592.0
2017-12-05 13:00:00,53.47,53.51,53.44,53.5,37948.0,53.1123,53.152,53.0825,53.1421,37948.0
2017-12-05 13:10:00,53.5,53.51,53.42,53.46,49571.0,53.1421,53.152,53.0626,53.1023,49571.0
2017-12-05 13:20:00,53.46,53.49,53.44,53.45,27700.0,53.1023,53.1321,53.0825,53.0924,27700.0
2017-12-05 13:30:00,53.45,53.59,53.43,53.59,53176.0,53.0924,53.2315,53.0725,53.2315,53176.0
2017-12-05 13:40:00,53.58,53.59,53.51,53.57,87470.0,53.2215,53.2315,53.152,53.2116,87470.0
2017-12-05 13:50:00,53.57,53.58,53.5,53.56,36638.0,53.2116,53.2215,53.1421,53.2017,36638.0
2017-12-05 14:00:00,53.55,53.61,53.52,53.58,59138.0,53.1917,53.2513,53.1619,53.2215,59138.0
2017-12-05 14:10:00,53.58,53.59,53.5,53.51,41227.0,53.2215,53.2315,53.1421,53.152,41227.0
2017-12-05 14:20:00,53.51,53.56,53.45,53.54,93779.0,53.152,53.2017,53.0924,53.1818,93779.0
2017-12-05 14:30:00,53.54,53.56,53.48,53.48,55400.0,53.1818,53.2017,53.1222,53.1222,55400.0
2017-12-05 14:40:00,53.48,53.52,53.45,53.49,55232.0,53.1222,53.1619,53.0924,53.1321,55232.0
2017-12-05 14:50:00,53.5,53.57,53.5,53.56,108085.0,53.1421,53.2116,53.1421,53.2017,108085.0
2017-12-05 15:00:00,53.56,53.62,53.52,53.56,92934.0,53.2017,53.2613,53.1619,53.2017,92934.0
2017-12-05 15:10:00,53.55,53.59,53.49,53.59,77770.0,53.1917,53.2315,53.1321,53.2315,77770.0
2017-12-05 15:20:00,53.58,53.61,53.49,53.55,114853.0,53.2215,53.2513,53.1321,53.1917,114853.0
2017-12-05 15:30:00,53.54,53.56,53.42,53.45,91653.0,53.1818,53.2017,53.0626,53.0924,91653.0
2017-12-05 15:40:00,53.45,53.55,53.45,53.55,157228.0,53.0924,53.1917,53.0924,53.1917,157228.0
2017-12-05 15:50:00,53.55,53.63,53.54,53.6,363451.0,53.1917,53.2712,53.1818,53.2414,363451.0
2017-12-06 09:30:00,53.8,53.89,53.39,53.48,95194.0,53.4401,53.5295,53.0328,53.1222,95194.0
2017-12-06 09:40:00,53.46,53.58,53.42,53.51,131743.0,53.1023,53.2215,53.0626,53.152,131743.0
2017-12-06 09:50:00,53.51,53.66,53.44,53.59,151228.0,53.152,53.301,53.0825,53.2315,151228.0
2017-12-06 10:00:00,53.6,53.61,53.5,53.55,102257.0,53.2414,53.2513,53.1421,53.1917,102257.0
2017-12-06 10:10:00,53.54,53.56,53.49,53.54,108478.0,53.1818,53.2017,53.1321,53.1818,108478.0
2017-12-06 10:20:00,53.53,53.57,53.51,53.53,55187.0,53.1719,53.2116,53.152,53.1719,55187.0
2017-12-06 10:30:00,53.53,53.65,53.5,53.6,41507.0,53.1719,53.2911,53.1421,53.2414,41507.0
2017-12-06 10:40:00,53.59,53.63,53.52,53.58,32745.0,53.2315,53.2712,53.1619,53.2215,32745.0
2017-12-06 10:50:00,53.58,53.62,53.56,53.62,30423.0,53.2215,53.2613,53.2017,53.2613,30423.0
2017-12-06 11:00:00,53.62,53.64,53.56,53.57,49239.0,53.2613,53.2811,53.2017,53.2116,49239.0
2017-12-06 11:10:00,53.58,53.61,53.53,53.57,51367.0,53.2215,53.2513,53.1719,53.2116,51367.0
2017-12-06 11:20:00,53.56,53.58,53.5,53.55,53085.0,53.2017,53.2215,53.1421,53.1917,53085.0
2017-12-06 11:30:00,53.55,53.58,53.51,53.52,50464.0,53.1917,53.2215,53.152,53.1619,50464.0
2017-12-06 11:40:00,53.53,53.57,53.5,53.52,64699.0,53.1719,53.2116,53.1421,53.1619,64699.0
2017-12-06 11:50:00,53.52,53.54,53.45,53.52,144368.0,53.1619,53.1818,53.0924,53.1619,144368.0
2017-12-06 12:00:00,53.51,53.6,53.5,53.54,39363.0,53.152,53.2414,53.1421,53.1818,39363.0
2017-12-06 12:10:00,53.54,53.59,53.5,53.56,54801.0,53.1818,53.2315,53.1421,53.2017,54801.0
2017-12-06 12:20:00,53.56,53.6,53.54,53.55,35382.0,53.2017,53.2414,53.1818,53.1917,35382.0
2017-12-06 12:30:00,53.54,53.56,53.47,53.49,43948.0,53.1818,53.2017,53.1123,53.1321,43948.0
2017-12-06 12:40:00,53.5,53.51,53.47,53.5,85599.0,53.1421,53.152,53.1123,53.1421,85599.0
2017-12-06 12:50:00,53.49,53.52,53.46,53.51,59667.0,53.1321,53.1619,53.1023,53.152,59667.0
2017-12-06 13:00:00,53.51,53.51,53.45,53.47,124150.0,53.152,53.152,53.0924,53.1123,124150.0
2017-12-06 13:10:00,53.47,53.52,53.46,53.47,72705.0,53.1123,53.1619,53.1023,53.1123,72705.0
2017-12-06 13:20:00,53.47,53.51,53.45,53.5,58885.0,53.1123,53.152,53.0924,53.1421,58885.0
2017-12-06 13:30:00,53.5,53.52,53.44,53.51,73872.0,53.1421,53.1619,53.0825,53.152,73872.0
2017-12-06 13:40:00,53.51,53.51,53.47,53.48,41511.0,53.152,53.152,53.1123,53.1222,41511.0
2017-12-06 13:50:00,53.48,53.51,53.47,53.51,42375.0,53.1222,53.152,53.1123,53.152,42375.0
2017-12-06 14:00:00,53.51,53.54,53.46,53.47,139364.0,53.152,53.1818,53.1023,53.1123,139364.0
2017-12-06 14:10:00,53.47,53.48,53.43,53.44,52647.0,53.1123,53.1222,53.0725,53.0825,52647.0
2017-12-06 14:20:00,53.44,53.44,53.24,53.27,59602.0,53.0825,53.0825,52.8838,52.9136,59602.0
2017-12-06 14:30:00,53.28,53.42,53.23,53.41,161544.0,52.9235,53.0626,52.8739,53.0527,161544.0
2017-12-06 14:40:00,53.42,53.44,53.34,53.4,76264.0,53.0626,53.0825,52.9831,53.0427,76264.0
2017-12-06 14:50:00,53.39,53.42,53.36,53.41,101421.0,53.0328,53.0626,53.003,53.0527,101421.0
2017-12-06 15:00:00,53.41,53.41,53.33,53.41,45788.0,53.0527,53.0527,52.9732,53.0527,45788.0
2017-12-06 15:10:00,53.41,53.41,53.29,53.33,86861.0,53.0527,53.0527,52.9335,52.9732,86861.0
2017-12-06 15:20:00,53.33,53.34,53.29,53.3,100138.0,52.9732,52.9831,52.9335,52.9434,100138.0
2017-12-06 15:30:00,53.3,53.31,53.2,53.22,130493.0,52.9434,52.9533,52.8441,52.8639,130493.0
2017-12-06 15:40:00,53.21,53.23,53.13,53.13,130902.0,52.854,52.8739,52.7745,52.7745,130902.0
2017-12-06 15:50:00,53.13,53.19,53.03,53.06,470587.0,52.7745,52.8341,52.6752,52.705,470587.0
2017-12-07 09:30:00,53.06,53.15,52.51,52.65,158021.0,52.705,52.7944,52.1587,52.2978,158021.0
2017-12-07 09:40:00,52.65,52.71,52.48,52.51,121436.0,52.2978,52.3574,52.1289,52.1587,121436.0
2017-12-07 09:50:00,52.51,52.78,52.49,52.7,75891.0,52.1587,52.4269,52.1388,52.3474,75891.0
2017-12-07 10:00:00,52.68,52.74,52.62,52.72,181796.0,52.3276,52.3872,52.268,52.3673,181796.0
2017-12-07 10:10:00,52.71,52.79,52.7,52.72,83569.0,52.3574,52.4368,52.3474,52.3673,83569.0
2017-12-07 10:20:00,52.73,52.76,52.7,52.72,66750.0,52.3772,52.407,52.3474,52.3673,66750.0
2017-12-07 10:30:00,52.7,52.74,52.61,52.62,99742.0,52.3474,52.3872,52.258,52.268,99742.0
2017-12-07 10:40:00,52.63,52.68,52.61,52.63,97810.0,52.2779,52.3276,52.258,52.2779,97810.0
2017-12-07 10:50:00,52.63,52.66,52.5,52.5,106263.0,52.2779,52.3077,52.1488,52.1488,106263.0
2017-12-07 11:00:00,52.5,52.74,52.49,52.68,131774.0,52.1488,52.3872,52.1388,52.3276,131774.0
2017-12-07 11:10:00,52.68,52.69,52.58,52.6,54133.0,52.3276,52.3375,52.2282,52.2481,54133.0
2017-12-07 11:20:00,52.59,52.63,52.57,52.63,63647.0,52.2382,52.2779,52.2183,52.2779,63647.0
2017-12-07 11:30:00,52.64,52.64,52.59,52.61,65773.0,52.2878,52.2878,52.2382,52.258,65773.0
2017-12-07 11:40:00,52.61,52.64,52.59,52.62,45285.0,52.258,52.2878,52.2382,52.268,45285.0
2017-12-07 11:50:00,52.62,52.9,52.53,52.89,185013.0,52.268,52.5461,52.1786,52.5362,185013.0
2017-12-07 12:00:00,52.89,53.02,52.88,52.9,125236.0,52.5362,52.6653,52.5262,52.5461,125236.0
2017-12-07 12:10:00,52.89,52.96,52.87,52.96,83816.0,52.5362,52.6057,52.5163,52.6057,83816.0
2017-12-07 12:20:00,52.96,52.97,52.82,52.84,103896.0,52.6057,52.6156,52.4666,52.4865,103896.0
2017-12-07 12:30:00,52.84,52.85,52.77,52.78,68656.0,52.4865,52.4964,52.417,52.4269,68656.0
2017-12-07 12:40:00,52.77,52.86,52.77,52.82,49143.0,52.417,52.5064,52.417,52.4666,49143.0
2017-12-07 12:50:00,52.83,52.85,52.73,52.74,81759.0,52.4766,52.4964,52.3772,52.3872,81759.0
2017-12-07 13:00:00,52.73,52.8,52.68,52.78,42766.0,52.3772,52.4468,52.3276,52.4269,42766.0
2017-12-07 13:10:00,52.78,52.86,52.75,52.85,53365.0,52.4269,52.5064,52.3971,52.4964,53365.0
2017-12-07 13:20:00,52.86,52.91,52.84,52.87,46861.0,52.5064,52.556,52.4865,52.5163,46861.0
2017-12-07 13:30:00,52.87,52.89,52.83,52.83,99784.0,52.5163,52.5362,52.4766,52.4766,99784.0
2017-12-07 13:40:00,52.83,52.83,52.78,52.8,50154.0,52.4766,52.4766,52.4269,52.4468,50154.0
2017-12-07 13:50:00,52.8,52.81,52.7,52.73,63097.0,52.4468,52.4567,52.3474,52.3772,63097.0
2017-12-07 14:00:00,52.73,52.75,52.69,52.72,72921.0,52.3772,52.3971,52.3375,52.3673,72921.0
2017-12-07 14:10:00,52.72,52.76,52.69,52.73,76814.0,52.3673,52.407,52.3375,52.3772,76814.0
2017-12-07 14:20:00,52.72,52.73,52.61,52.64,68483.0,52.3673,52.3772,52.258,52.2878,68483.0
2017-12-07 14:30:00,52.64,52.72,52.62,52.71,67797.0,52.2878,52.3673,52.268,52.3574,67797.0
2017-12-07 14:40:00,52.7,52.76,52.68,52.72,57230.0,52.3474,52.407,52.3276,52.3673,57230.0
2017-12-07 14:50:00,52.71,52.77,52.71,52.73,58400.0,52.3574,52.417,52.3574,52.3772,58400.0
2017-12-07 15:00:00,52.73,52.77,52.72,52.73,52750.0,52.3772,52.417,52.3673,52.3772,52750.0
2017-12-07 15:10:00,52.73,52.78,52.72,52.75,49629.0,52.3772,52.4269,52.3673,52.3971,49629.0
2017-12-07 15:20:00,52.75,52.76,52.72,52.75,62257.0,52.3971,52.407,52.3673,52.3971,62257.0
2017-12-07 15:30:00,52.75,52.82,52.74,52.79,140054.0,52.3971,52.4666,52.3872,52.4368,140054.0
2017-12-07 15:40:00,52.79,52.85,52.78,52.8,158941.0,52.4368,52.4964,52.4269,52.4468,158941.0
2017-12-07 15:50:00,52.79,52.96,52.77,52.96,324922.0,52.4368,52.6057,52.417,52.6057,324922.0
2017-12-08 09:30:00,52.88,52.93,52.61,52.72,90238.0,52.5262,52.5759,52.258,52.3673,90238.0
2017-12-08 09:40:00,52.71,52.95,52.68,52.94,91986.0,52.3574,52.5958,52.3276,52.5858,91986.0
2017-12-08 09:50:00,52.92,53.11,52.86,53.02,124669.0,52.566,52.7547,52.5064,52.6653,124669.0
2017-12-08 10:00:00,52.99,53.18,52.97,53.01,132612.0,52.6355,52.8242,52.6156,52.6554,132612.0
2017-12-08 10:10:00,52.98,53.04,52.94,52.97,52171.0,52.6256,52.6852,52.5858,52.6156,52171.0
2017-12-08 10:20:00,52.96,53.11,52.95,53.1,49909.0,52.6057,52.7547,52.5958,52.7447,49909.0
2017-12-08 10:30:00,53.09,53.19,53.09,53.12,64980.0,52.7348,52.8341,52.7348,52.7646,64980.0
2017-12-08 10:40:00,53.12,53.19,53.03,53.08,71192.0,52.7646,52.8341,52.6752,52.7249,71192.0
2017-12-08 10:50:00,53.06,53.1,52.99,53.03,30117.0,52.705,52.7447,52.6355,52.6752,30117.0
2017-12-08 11:00:00,53.01,53.03,52.93,53.0,80971.0,52.6554,52.6752,52.5759,52.6454,80971.0
2017-12-08 11:10:00,52.99,53.06,52.98,53.02,41529.0,52.6355,52.705,52.6256,52.6653,41529.0
2017-12-08 11:20:00,53.02,53.04,52.99,53.03,42239.0,52.6653,52.6852,52.6355,52.6752,42239.0
2017-12-08 11:30:00,53.02,53.2,53.02,53.2,70896.0,52.6653,52.8441,52.6653,52.8441,70896.0
2017-12-08 11:40:00,53.19,53.24,53.16,53.16,70764.0,52.8341,52.8838,52.8043,52.8043,70764.0
2017-12-08 11:50:00,53.15,53.17,53.07,53.07,49576.0,52.7944,52.8143,52.7149,52.7149,49576.0
2017-12-08 12:00:00,53.07,53.16,53.05,53.15,45119.0,52.7149,52.8043,52.6951,52.7944,45119.0
2017-12-08 12:10:00,53.14,53.18,53.12,53.15,48431.0,52.7845,52.8242,52.7646,52.7944,48431.0
2017-12-08 12:20:00,53.13,53.16,53.08,53.14,30384.0,52.7745,52.8043,52.7249,52.7845,30384.0
2017-12-08 12:30:00,53.12,53.14,53.08,53.08,36282.0,52.7646,52.7845,52.7249,52.7249,36282.0
2017-12-08 12:40:00,53.08,53.11,53.03,53.07,30453.0,52.7249,52.7547,52.6752,52.7149,30453.0
2017-12-08 12:50:00,53.07,53.12,53.05,53.1,33706.0,52.7149,52.7646,52.6951,52.7447,33706.0
2017-12-08 13:00:00,53.1,53.15,53.1,53.15,24293.0,52.7447,52.7944,52.7447,52.7944,24293.0
2017-12-08 13:10:00,53.14,53.16,53.1,53.15,25528.0,52.7845,52.8043,52.7447,52.7944,25528.0
2017-12-08 13:20:00,53.14,53.18,53.12,53.13,24744.0,52.7845,52.8242,52.7646,52.7745,24744.0
2017-12-08 13:30:00,53.12,53.15,53.1,53.15,26928.0,52.7646,52.7944,52.7447,52.7944,26928.0
2017-12-08 13:40:00,53.13,53.17,53.1,53.13,32722.0,52.7745,52.8143,52.7447,52.7745,32722.0
2017-12-08 13:50:00,53.13,53.24,53.12,53.21,55842.0,52.7745,52.8838,52.7646,52.854,55842.0
2017-12-08 14:00:00,53.21,53.28,53.2,53.28,31716.0,52.854,52.9235,52.8441,52.9235,31716.0
2017-12-08 14:10:00,53.27,53.27,53.19,53.23,40325.0,52.9136,52.9136,52.8341,52.8739,40325.0
2017-12-08 14:20:00,53.23,53.38,53.22,53.32,122353.0,52.8739,53.0229,52.8639,52.9633,122353.0
2017-12-08 14:30:00,53.33,53.34,53.24,53.29,67537.0,52.9732,52.9831,52.8838,52.9335,67537.0
2017-12-08 14:40:00,53.27,53.33,53.23,53.26,52520.0,52.9136,52.9732,52.8739,52.9037,52520.0
2017-12-08 14:50:00,53.26,53.26,53.17,53.19,80828.0,52.9037,52.9037,52.8143,52.8341,80828.0
2017-12-08 15:00:00,53.19,53.25,53.18,53.25,66746.0,52.8341,52.8937,52.8242,52.8937,66746.0
2017-12-08 15:10:00,53.25,53.28,53.23,53.26,72227.0,52.8937,52.9235,52.8739,52.9037,72227.0
2017-12-08 15:20:00,53.27,53.31,53.26,53.29,59155.0,52.9136,52.9533,52.9037,52.9335,59155.0
2017-12-08 15:30:00,53.3,53.34,53.27,53.31,100307.0,52.9434,52.9831,52.9136,52.9533,100307.0
2017-12-08 15:40:00,53.32,53.33,53.29,53.32,168332.0,52.9633,52.9732,52.9335,52.9633,168332.0
2017-12-08 15:50:00,53.32,53.46,53.31,53.45,342322.0,52.9633,53.1023,52.9533,53.0924,342322.0
2017-12-11 09:30:00,53.32,53.32,52.75,52.75,140267.0,52.9633,52.9633,52.3971,52.3971,140267.0
2017-12-11 09:40:00,52.75,53.15,52.75,52.91,164590.0,52.3971,52.7944,52.3971,52.556,164590.0
2017-12-11 09:50:00,52.9,52.94,52.83,52.87,143044.0,52.5461,52.5858,52.4766,52.5163,143044.0
2017-12-11 10:00:00,52.86,53.06,52.85,52.95,149348.0,52.5064,52.705,52.4964,52.5958,149348.0
2017-12-11 10:10:00,52.94,52.94,52.84,52.87,184666.0,52.5858,52.5858,52.4865,52.5163,184666.0
2017-12-11 10:20:00,52.88,52.91,52.74,52.87,110138.0,52.5262,52.556,52.3872,52.5163,110138.0
2017-12-11 10:30:00,52.87,53.02,52.86,53.01,170257.0,52.5163,52.6653,52.5064,52.6554,170257.0
2017-12-11 10:40:00,53.01,53.27,52.97,53.25,123222.0,52.6554,52.9136,52.6156,52.8937,123222.0
2017-12-11 10:50:00,53.23,53.25,53.04,53.2,60404.0,52.8739,52.8937,52.6852,52.8441,60404.0
2017-12-11 11:00:00,53.21,53.29,53.1,53.14,135857.0,52.854,52.9335,52.7447,52.7845,135857.0
2017-12-11 11:10:00,53.14,53.24,53.11,53.17,145928.0,52.7845,52.8838,52.7547,52.8143,145928.0
2017-12-11 11:20:00,53.16,53.35,53.15,53.27,72734.0,52.8043,52.9931,52.7944,52.9136,72734.0
2017-12-11 11:30:00,53.27,53.32,53.22,53.32,44271.0,52.9136,52.9633,52.8639,52.9633,44271.0
2017-12-11 11:40:00,53.31,53.35,53.29,53.34,42115.0,52.9533,52.9931,52.9335,52.9831,42115.0
2017-12-11 11:50:00,53.34,53.35,53.19,53.19,27851.0,52.9831,52.9931,52.8341,52.8341,27851.0
2017-12-11 12:00:00,53.19,53.28,53.19,53.25,41890.0,52.8341,52.9235,52.8341,52.8937,41890.0
2017-12-11 12:10:00,53.25,53.25,53.16,53.16,31004.0,52.8937,52.8937,52.8043,52.8043,31004.0
2017-12-11 12:20:00,53.16,53.19,53.11,53.14,99325.0,52.8043,52.8341,52.7547,52.7845,99325.0
2017-12-11 12:30:00,53.13,53.16,53.1,53.15,53047.0,52.7745,52.8043,52.7447,52.7944,53047.0
2017-12-11 12:40:00,53.15,53.17,53.09,53.15,63455.0,52.7944,52.8143,52.7348,52.7944,63455.0
2017-12-11 12:50:00,53.15,53.17,53.12,53.16,140274.0,52.7944,52.8143,52.7646,52.8043,140274.0
2017-12-11 13:00:00,53.16,53.2,53.1,53.19,51085.0,52.8043,52.8441,52.7447,52.8341,51085.0
2017-12-11 13:10:00,53.18,53.21,53.15,53.21,30409.0,52.8242,52.854,52.7944,52.854,30409.0
2017-12-11 13:20:00,53.21,53.23,53.19,53.21,31571.0,52.854,52.8739,52.8341,52.854,31571.0
2017-12-11 13:30:00,53.2,53.23,53.16,53.2,36347.0,52.8441,52.8739,52.8043,52.8441,36347.0
2017-12-11 13:40:00,53.2,53.24,53.19,53.24,35411.0,52.8441,52.8838,52.8341,52.8838,35411.0
2017-12-11 13:50:00,53.24,53.29,53.22,53.24,72567.0,52.8838,52.9335,52.8639,52.8838,72567.0
2017-12-11 14:00:00,53.23,53.26,53.21,53.22,34578.0,52.8739,52.9037,52.854,52.8639,34578.0
2017-12-11 14:10:00,53.22,53.28,53.07,53.28,96157.0,52.8639,52.9235,52.7149,52.9235,96157.0
2017-12-11 14:20:00,53.27,53.29,53.25,53.26,41335.0,52.9136,52.9335,52.8937,52.9037,41335.0
2017-12-11 14:30:00,53.25,53.29,53.23,53.26,59240.0,52.8937,52.9335,52.8739,52.9037,59240.0
2017-12-11 14:40:00,53.25,53.27,53.24,53.26,38189.0,52.8937,52.9136,52.8838,52.9037,38189.0
2017-12-11 14:50:00,53.26,53.27,53.24,53.26,58554.0,52.9037,52.9136,52.8838,52.9037,58554.0
2017-12-11 15:00:00,53.25,53.31,53.24,53.3,56873.0,52.8937,52.9533,52.8838,52.9434,56873.0
2017-12-11 15:10:00,53.3,53.53,53.3,53.49,184246.0,52.9434,53.1719,52.9434,53.1321,184246.0
2017-12-11 15:20:00,53.48,53.53,53.47,53.53,71149.0,53.1222,53.1719,53.1123,53.1719,71149.0
2017-12-11 15:30:00,53.52,53.58,53.52,53.57,72477.0,53.1619,53.2215,53.1619,53.2116,72477.0
2017-12-11 15:40:00,53.56,53.65,53.56,53.63,91910.0,53.2017,53.2911,53.2017,53.2712,91910.0
2017-12-11 15:50:00,53.63,53.74,53.61,53.72,357615.0,53.2712,53.3805,53.2513,53.3606,357615.0
2017-12-12 09:30:00,53.48,53.75,53.33,53.33,76059.0,53.1222,53.3904,52.9732,52.9732,76059.0
2017-12-12 09:40:00,53.33,53.59,53.32,53.49,87041.0,52.9732,53.2315,52.9633,53.1321,87041.0
2017-12-12 09:50:00,53.5,53.63,53.45,53.54,110924.0,53.1421,53.2712,53.0924,53.1818,110924.0
2017-12-12 10:00:00,53.54,53.57,53.46,53.53,109695.0,53.1818,53.2116,53.1023,53.1719,109695.0
2017-12-12 10:10:00,53.53,53.61,53.52,53.53,56670.0,53.1719,53.2513,53.1619,53.1719,56670.0
2017-12-12 10:20:00,53.52,53.56,53.49,53.56,43969.0,53.1619,53.2017,53.1321,53.2017,43969.0
2017-12-12 10:30:00,53.56,53.68,53.55,53.64,51074.0,53.2017,53.3209,53.1917,53.2811,51074.0
2017-12-12 10:40:00,53.63,53.84,53.63,53.73,88832.0,53.2712,53.4798,53.2712,53.3705,88832.0
2017-12-12 10:50:00,53.72,53.77,53.67,53.75,45585.0,53.3606,53.4103,53.3109,53.3904,45585.0
2017-12-12 11:00:00,53.73,53.88,53.73,53.77,59656.0,53.3705,53.5195,53.3705,53.4103,59656.0
2017-12-12 11:10:00,53.75,53.77,53.67,53.68,72181.0,53.3904,53.4103,53.3109,53.3209,72181.0
2017-12-12 11:20:00,53.7,53.75,53.68,53.73,64783.0,53.3407,53.3904,53.3209,53.3705,64783.0
2017-12-12 11:30:00,53.74,53.84,53.73,53.82,44981.0,53.3805,53.4798,53.3705,53.4599,44981.0
2017-12-12 11:40:00,53.82,53.83,53.72,53.73,49936.0,53.4599,53.4699,53.3606,53.3705,49936.0
2017-12-12 11:50:00,53.74,53.75,53.68,53.74,58699.0,53.3805,53.3904,53.3209,53.3805,58699.0
2017-12-12 12:00:00,53.74,53.81,53.68,53.72,28531.0,53.3805,53.45,53.3209,53.3606,28531.0
2017-12-12 12:10:00,53.72,53.75,53.65,53.75,41478.0,53.3606,53.3904,53.2911,53.3904,41478.0
2017-12-12 12:20:00,53.76,53.78,53.68,53.78,30184.0,53.4003,53.4202,53.3209,53.4202,30184.0
2017-12-12 12:30:00,53.78,53.79,53.69,53.72,23377.0,53.4202,53.4301,53.3308,53.3606,23377.0
2017-12-12 12:40:00,53.71,53.76,53.69,53.72,35781.0,53.3507,53.4003,53.3308,53.3606,35781.0
2017-12-12 12:50:00,53.72,53.72,53.61,53.63,50622.0,53.3606,53.3606,53.2513,53.2712,50622.0
2017-12-12 13:00:00,53.63,53.71,53.62,53.67,61399.0,53.2712,53.3507,53.2613,53.3109,61399.0
2017-12-12 13:10:00,53.66,53.66,53.52,53.58,57247.0,53.301,53.301,53.1619,53.2215,57247.0
2017-12-12 13:20:00,53.58,53.58,53.46,53.47,33124.0,53.2215,53.2215,53.1023,53.1123,33124.0
2017-12-12 13:30:00,53.46,53.52,53.46,53.48,27008.0,53.1023,53.1619,53.1023,53.1222,27008.0
2017-12-12 13:40:00,53.48,53.55,53.48,53.55,56201.0,53.1222,53.1917,53.1222,53.1917,56201.0
2017-12-12 13:50:00,53.55,53.62,53.55,53.6,29045.0,53.1917,53.2613,53.1917,53.2414,29045.0
2017-12-12 14:00:00,53.6,53.63,53.57,53.62,39960.0,53.2414,53.2712,53.2116,53.2613,39960.0
2017-12-12 14:10:00,53.61,53.63,53.58,53.6,26406.0,53.2513,53.2712,53.2215,53.2414,26406.0
2017-12-12 14:20:00,53.6,53.62,53.54,53.55,44267.0,53.2414,53.2613,53.1818,53.1917,44267.0
2017-12-12 14:30:00,53.55,53.56,53.48,53.48,79021.0,53.1917,53.2017,53.1222,53.1222,79021.0
2017-12-12 14:40:00,53.47,53.47,53.35,53.38,180447.0,53.1123,53.1123,52.9931,53.0229,180447.0
2017-12-12 14:50:00,53.38,53.49,53.38,53.47,50910.0,53.0229,53.1321,53.0229,53.1123,50910.0
2017-12-12 15:00:00,53.46,53.51,53.45,53.5,86244.0,53.1023,53.152,53.0924,53.1421,86244.0
2017-12-12 15:10:00,53.5,53.53,53.48,53.5,75028.0,53.1421,53.1719,53.1222,53.1421,75028.0
2017-12-12 15:20:00,53.51,53.52,53.45,53.48,68518.0,53.152,53.1619,53.0924,53.1222,68518.0
2017-12-12 15:30:00,53.49,53.56,53.49,53.53,184256.0,53.1321,53.2017,53.1321,53.1719,184256.0
2017-12-12 15:40:00,53.53,53.54,53.47,53.48,246250.0,53.1719,53.1818,53.1123,53.1222,246250.0
2017-12-12 15:50:00,53.47,53.5,53.41,53.43,366290.0,53.1123,53.1421,53.0527,53.0725,366290.0
2017-12-13 09:30:00,53.67,53.79,53.26,53.3,101548.0,53.3109,53.4301,52.9037,52.9434,101548.0
2017-12-13 09:40:00,53.29,53.55,53.23,53.52,53611.0,52.9335,53.1917,52.8739,53.1619,53611.0
2017-12-13 09:50:00,53.53,53.55,53.45,53.49,41227.0,53.1719,53.1917,53.0924,53.1321,41227.0
2017-12-13 10:00:00,53.52,53.55,53.43,53.45,70273.0,53.1619,53.1917,53.0725,53.0924,70273.0
2017-12-13 10:10:00,53.45,53.46,53.23,53.36,226462.0,53.0924,53.1023,52.8739,53.003,226462.0
2017-12-13 10:20:00,53.36,53.36,53.21,53.26,36509.0,53.003,53.003,52.854,52.9037,36509.0
2017-12-13 10:30:00,53.25,53.32,53.21,53.29,72061.0,52.8937,52.9633,52.854,52.9335,72061.0
2017-12-13 10:40:00,53.29,53.43,53.29,53.31,66516.0,52.9335,53.0725,52.9335,52.9533,66516.0
2017-12-13 10:50:00,53.27,53.34,53.21,53.21,46692.0,52.9136,52.9831,52.854,52.854,46692.0
2017-12-13 11:00:00,53.23,53.36,53.21,53.26,82895.0,52.8739,53.003,52.854,52.9037,82895.0
2017-12-13 11:10:00,53.24,53.28,53.21,53.26,47114.0,52.8838,52.9235,52.854,52.9037,47114.0
2017-12-13 11:20:00,53.26,53.26,53.21,53.23,59043.0,52.9037,52.9037,52.854,52.8739,59043.0
2017-12-13 11:30:00,53.23,53.25,53.19,53.22,33557.0,52.8739,52.8937,52.8341,52.8639,33557.0
2017-12-13 11:40:00,53.21,53.3,53.21,53.21,54641.0,52.854,52.9434,52.854,52.854,54641.0
2017-12-13 11:50:00,53.21,53.23,53.08,53.11,117465.0,52.854,52.8739,52.7249,52.7547,117465.0
2017-12-13 12:00:00,53.11,53.15,53.07,53.11,121084.0,52.7547,52.7944,52.7149,52.7547,121084.0
2017-12-13 12:10:00,53.1,53.13,53.06,53.07,40053.0,52.7447,52.7745,52.705,52.7149,40053.0
2017-12-13 12:20:00,53.07,53.1,53.01,53.08,59558.0,52.7149,52.7447,52.6554,52.7249,59558.0
2017-12-13 12:30:00,53.05,53.09,53.01,53.04,34604.0,52.6951,52.7348,52.6554,52.6852,34604.0
2017-12-13 12:40:00,53.04,53.06,53.01,53.05,30762.0,52.6852,52.705,52.6554,52.6951,30762.0
2017-12-13 12:50:00,53.06,53.08,53.04,53.06,30440.0,52.705,52.7249,52.6852,52.705,30440.0
2017-12-13 13:00:00,53.05,53.17,53.05,53.12,83829.0,52.6951,52.8143,52.6951,52.7646,83829.0
2017-12-13 13:10:00,53.13,53.14,53.06,53.06,54034.0,52.7745,52.7845,52.705,52.705,54034.0
2017-12-13 13:20:00,53.06,53.07,53.03,53.03,47692.0,52.705,52.7149,52.6752,52.6752,47692.0
2017-12-13 13:30:00,53.04,53.04,52.94,53.01,115670.0,52.6852,52.6852,52.5858,52.6554,115670.0
2017-12-13 13:40:00,53.01,53.07,52.98,53.03,43748.0,52.6554,52.7149,52.6256,52.6752,43748.0
2017-12-13 13:50:00,53.03,53.15,53.0,53.02,43907.0,52.6752,52.7944,52.6454,52.6653,43907.0
2017-12-13 14:00:00,53.04,53.33,53.04,53.17,90901.0,52.6852,52.9732,52.6852,52.8143,90901.0
2017-12-13 14:10:00,53.18,53.27,53.14,53.15,64955.0,52.8242,52.9136,52.7845,52.7944,64955.0
2017-12-13 14:20:00,53.18,53.19,53.12,53.13,46461.0,52.8242,52.8341,52.7646,52.7745,46461.0
2017-12-13 14:30:00,53.13,53.24,53.12,53.21,41741.0,52.7745,52.8838,52.7646,52.854,41741.0
2017-12-13 14:40:00,53.21,53.33,53.19,53.28,39879.0,52.854,52.9732,52.8341,52.9235,39879.0
2017-12-13 14:50:00,53.27,53.37,53.27,53.34,46114.0,52.9136,53.0129,52.9136,52.9831,46114.0
2017-12-13 15:00:00,53.34,53.36,53.23,53.23,92418.0,52.9831,53.003,52.8739,52.8739,92418.0
2017-12-13 15:10:00,53.23,53.23,53.14,53.17,60975.0,52.8739,52.8739,52.7845,52.8143,60975.0
2017-12-13 15:20:00,53.18,53.23,53.16,53.16,52610.0,52.8242,52.8739,52.8043,52.8043,52610.0
2017-12-13 15:30:00,53.16,53.24,53.13,53.23,77877.0,52.8043,52.8838,52.7745,52.8739,77877.0
2017-12-13 15:40:00,53.23,53.27,53.2,53.21,115725.0,52.8739,52.9136,52.8441,52.854,115725.0
2017-12-13 15:50:00,53.21,53.24,53.08,53.09,333734.0,52.854,52.8838,52.7249,52.7348,333734.0
2017-12-14 09:30:00,53.02,53.1,52.66,52.95,196054.0,52.6653,52.7447,52.3077,52.5958,196054.0
2017-12-14 09:40:00,52.92,53.12,52.72,53.11,95331.0,52.566,52.7646,52.3673,52.7547,95331.0
2017-12-14 09:50:00,53.09,53.13,52.98,53.09,32116.0,52.7348,52.7745,52.6256,52.7348,32116.0
2017-12-14 10:00:00,53.09,53.11,52.94,53.06,73368.0,52.7348,52.7547,52.5858,52.705,73368.0
2017-12-14 10:10:00,53.04,53.13,52.97,53.13,57788.0,52.6852,52.7745,52.6156,52.7745,57788.0
2017-12-14 10:20:00,53.11,53.15,53.02,53.1,29502.0,52.7547,52.7944,52.6653,52.7447,29502.0
2017-12-14 10:30:00,53.08,53.13,52.99,53.0,32949.0,52.7249,52.7745,52.6355,52.6454,32949.0
2017-12-14 10:40:00,53.0,53.05,52.94,53.05,53350.0,52.6454,52.6951,52.5858,52.6951,53350.0
2017-12-14 10:50:00,53.04,53.16,53.0,53.16,42064.0,52.6852,52.8043,52.6454,52.8043,42064.0
2017-12-14 11:00:00,53.15,53.18,53.08,53.1,51010.0,52.7944,52.8242,52.7249,52.7447,51010.0
2017-12-14 11:10:00,53.1,53.14,53.06,53.13,12840.0,52.7447,52.7845,52.705,52.7745,12840.0
2017-12-14 11:20:00,53.12,53.15,52.98,53.02,29499.0,52.7646,52.7944,52.6256,52.6653,29499.0
2017-12-14 11:30:00,53.01,53.01,52.95,52.95,50095.0,52.6554,52.6554,52.5958,52.5958,50095.0
2017-12-14 11:40:00,52.95,52.95,52.9,52.92,27089.0,52.5958,52.5958,52.5461,52.566,27089.0
2017-12-14 11:50:00,52.91,52.96,52.86,52.87,42160.0,52.556,52.6057,52.5064,52.5163,42160.0
2017-12-14 12:00:00,52.87,52.96,52.86,52.91,47318.0,52.5163,52.6057,52.5064,52.556,47318.0
2017-12-14 12:10:00,52.91,52.95,52.88,52.93,50100.0,52.556,52.5958,52.5262,52.5759,50100.0
2017-12-14 12:20:00,52.93,52.93,52.88,52.9,52045.0,52.5759,52.5759,52.5262,52.5461,52045.0
2017-12-14 12:30:00,52.89,52.92,52.87,52.91,42013.0,52.5362,52.566,52.5163,52.556,42013.0
2017-12-14 12:40:00,52.91,52.93,52.91,52.91,29309.0,52.556,52.5759,52.556,52.556,29309.0
2017-12-14 12:50:00,52.91,52.93,52.89,52.92,27727.0,52.556,52.5759,52.5362,52.566,27727.0
2017-12-14 13:00:00,52.91,52.93,52.88,52.88,22889.0,52.556,52.5759,52.5262,52.5262,22889.0
2017-12-14 13:10:00,52.88,52.96,52.87,52.89,43898.0,52.5262,52.6057,52.5163,52.5362,43898.0
2017-12-14 13:20:00,52.89,52.91,52.83,52.87,31455.0,52.5362,52.556,52.4766,52.5163,31455.0
2017-12-14 13:30:00,52.85,52.87,52.79,52.79,41643.0,52.4964,52.5163,52.4368,52.4368,41643.0
2017-12-14 13:40:00,52.79,52.82,52.78,52.79,33536.0,52.4368,52.4666,52.4269,52.4368,33536.0
2017-12-14 13:50:00,52.79,52.8,52.68,52.72,98821.0,52.4368,52.4468,52.3276,52.3673,98821.0
2017-12-14 14:00:00,52.72,52.76,52.69,52.74,27856.0,52.3673,52.407,52.3375,52.3872,27856.0
2017-12-14 14:10:00,52.73,52.84,52.73,52.8,31968.0,52.3772,52.4865,52.3772,52.4468,31968.0
2017-12-14 14:20:00,52.78,52.87,52.78,52.8,25833.0,52.4269,52.5163,52.4269,52.4468,25833.0
2017-12-14 14:30:00,52.8,52.88,52.8,52.83,29676.0,52.4468,52.5262,52.4468,52.4766,29676.0
2017-12-14 14:40:00,52.82,52.84,52.79,52.83,28875.0,52.4666,52.4865,52.4368,52.4766,28875.0
2017-12-14 14:50:00,52.83,52.83,52.79,52.79,35978.0,52.4766,52.4766,52.4368,52.4368,35978.0
2017-12-14 15:00:00,52.79,52.81,52.74,52.75,40094.0,52.4368,52.4567,52.3872,52.3971,40094.0
2017-12-14 15:10:00,52.75,52.77,52.71,52.77,52975.0,52.3971,52.417,52.3574,52.417,52975.0
2017-12-14 15:20:00,52.76,52.78,52.74,52.78,58038.0,52.407,52.4269,52.3872,52.4269,58038.0
2017-12-14 15:30:00,52.77,52.85,52.76,52.8,58500.0,52.417,52.4964,52.407,52.4468,58500.0
2017-12-14 15:40:00,52.8,52.85,52.74,52.74,78384.0,52.4468,52.4964,52.3872,52.3872,78384.0
2017-12-14 15:50:00,52.74,52.8,52.7,52.73,160215.0,52.3872,52.4468,52.3474,52.3772,160215.0
2017-12-15 09:30:00,52.96,53.19,52.91,53.13,997848.0,52.6057,52.8341,52.556,52.7745,997848.0
2017-12-15 09:40:00,53.13,53.13,52.96,53.12,70375.0,52.7745,52.7745,52.6057,52.7646,70375.0
2017-12-15 09:50:00,53.1,53.1,52.89,52.98,45065.0,52.7447,52.7447,52.5362,52.6256,45065.0
2017-12-15 10:00:00,53.02,53.14,52.94,53.07,53315.0,52.6653,52.7845,52.5858,52.7149,53315.0
2017-12-15 10:10:00,53.06,53.25,53.06,53.24,38581.0,52.705,52.8937,52.705,52.8838,38581.0
2017-12-15 10:20:00,53.25,53.39,53.24,53.39,137328.0,52.8937,53.0328,52.8838,53.0328,137328.0
2017-12-15 10:30:00,53.4,53.47,53.36,53.37,97825.0,53.0427,53.1123,53.003,53.0129,97825.0
2017-12-15 10:40:00,53.37,53.4,53.2,53.22,55218.0,53.0129,53.0427,52.8441,52.8639,55218.0
2017-12-15 10:50:00,53.23,53.29,53.18,53.21,28366.0,52.8739,52.9335,52.8242,52.854,28366.0
2017-12-15 11:00:00,53.19,53.21,53.13,53.15,25350.0,52.8341,52.854,52.7745,52.7944,25350.0
2017-12-15 11:10:00,53.15,53.18,53.12,53.14,30605.0,52.7944,52.8242,52.7646,52.7845,30605.0
2017-12-15 11:20:00,53.15,53.19,53.1,53.18,29075.0,52.7944,52.8341,52.7447,52.8242,29075.0
2017-12-15 11:30:00,53.2,53.24,53.17,53.21,66265.0,52.8441,52.8838,52.8143,52.854,66265.0
2017-12-15 11:40:00,53.21,53.23,53.2,53.22,29285.0,52.854,52.8739,52.8441,52.8639,29285.0
2017-12-15 11:50:00,53.22,53.23,53.16,53.19,28269.0,52.8639,52.8739,52.8043,52.8341,28269.0
2017-12-15 12:00:00,53.2,53.21,53.18,53.19,29983.0,52.8441,52.854,52.8242,52.8341,29983.0
2017-12-15 12:10:00,53.2,53.23,53.17,53.22,72784.0,52.8441,52.8739,52.8143,52.8639,72784.0
2017-12-15 12:20:00,53.23,53.23,53.2,53.22,22460.0,52.8739,52.8739,52.8441,52.8639,22460.0
2017-12-15 12:30:00,53.23,53.24,53.2,53.2,21295.0,52.8739,52.8838,52.8441,52.8441,21295.0
2017-12-15 12:40:00,53.21,53.22,53.19,53.2,22159.0,52.854,52.8639,52.8341,52.8441,22159.0
2017-12-15 12:50:00,53.19,53.22,53.15,53.17,16572.0,52.8341,52.8639,52.7944,52.8143,16572.0
2017-12-15 13:00:00,53.16,53.19,53.15,53.18,11214.0,52.8043,52.8341,52.7944,52.8242,11214.0
2017-12-15 13:10:00,53.17,53.23,53.16,53.23,23746.0,52.8143,52.8739,52.8043,52.8739,23746.0
2017-12-15 13:20:00,53.23,53.27,53.22,53.25,24418.0,52.8739,52.9136,52.8639,52.8937,24418.0
2017-12-15 13:30:00,53.26,53.27,53.22,53.22,19346.0,52.9037,52.9136,52.8639,52.8639,19346.0
2017-12-15 13:40:00,53.22,53.24,53.17,53.19,19871.0,52.8639,52.8838,52.8143,52.8341,19871.0
2017-12-15 13:50:00,53.19,53.22,53.16,53.18,55508.0,52.8341,52.8639,52.8043,52.8242,55508.0
2017-12-15 14:00:00,53.17,53.18,53.11,53.11,50582.0,52.8143,52.8242,52.7547,52.7547,50582.0
2017-12-15 14:10:00,53.12,53.13,53.07,53.1,63073.0,52.7646,52.7745,52.7149,52.7447,63073.0
2017-12-15 14:20:00,53.1,53.12,53.01,53.01,46792.0,52.7447,52.7646,52.6554,52.6554,46792.0
2017-12-15 14:30:00,53.01,53.09,53.01,53.07,23072.0,52.6554,52.7348,52.6554,52.7149,23072.0
2017-12-15 14:40:00,53.07,53.09,53.05,53.05,34677.0,52.7149,52.7348,52.6951,52.6951,34677.0
2017-12-15 14:50:00,53.06,53.09,53.01,53.05,66430.0,52.705,52.7348,52.6554,52.6951,66430.0
2017-12-15 15:00:00,53.05,53.08,53.04,53.07,36679.0,52.6951,52.7249,52.6852,52.7149,36679.0
2017-12-15 15:10:00,53.07,53.09,53.05,53.09,62672.0,52.7149,52.7348,52.6951,52.7348,62672.0
2017-12-15 15:20:00,53.09,53.16,53.06,53.16,48599.0,52.7348,52.8043,52.705,52.8043,48599.0
2017-12-15 15:30:00,53.16,53.18,53.14,53.16,71954.0,52.8043,52.8242,52.7845,52.8043,71954.0
2017-12-15 15:40:00,53.16,53.17,52.99,53.0,165430.0,52.8043,52.8143,52.6355,52.6454,165430.0
2017-12-15 15:50:00,53.01,53.06,52.91,53.05,362846.0,52.6554,52.705,52.556,52.6951,362846.0
2017-12-18 09:30:00,52.8,53.04,52.62,52.66,151279.0,52.4468,52.6852,52.268,52.3077,151279.0
2017-12-18 09:40:00,52.69,52.7,52.46,52.7,155908.0,52.3375,52.3474,52.109,52.3474,155908.0
2017-12-18 09:50:00,52.71,52.71,52.51,52.52,172134.0,52.3574,52.3574,52.1587,52.1686,172134.0
2017-12-18 10:00:00,52.52,52.62,52.46,52.48,182391.0,52.1686,52.268,52.109,52.1289,182391.0
2017-12-18 10:10:00,52.47,52.53,52.42,52.46,83501.0,52.119,52.1786,52.0693,52.109,83501.0
2017-12-18 10:20:00,52.47,52.55,52.47,52.5,72093.0,52.119,52.1984,52.119,52.1488,72093.0
2017-12-18 10:30:00,52.5,52.56,52.43,52.56,133065.0,52.1488,52.2084,52.0792,52.2084,133065.0
2017-12-18 10:40:00,52.56,52.57,52.5,52.5,60183.0,52.2084,52.2183,52.1488,52.1488,60183.0
2017-12-18 10:50:00,52.51,52.57,52.5,52.56,42019.0,52.1587,52.2183,52.1488,52.2084,42019.0
2017-12-18 11:00:00,52.55,52.6,52.52,52.59,40762.0,52.1984,52.2481,52.1686,52.2382,40762.0
2017-12-18 11:10:00,52.57,52.58,52.52,52.56,30704.0,52.2183,52.2282,52.1686,52.2084,30704.0
2017-12-18 11:20:00,52.55,52.63,52.55,52.62,36975.0,52.1984,52.2779,52.1984,52.268,36975.0
2017-12-18 11:30:00,52.62,52.66,52.54,52.6,130778.0,52.268,52.3077,52.1885,52.2481,130778.0
2017-12-18 11:40:00,52.6,52.6,52.53,52.56,191145.0,52.2481,52.2481,52.1786,52.2084,191145.0
2017-12-18 11:50:00,52.56,52.7,52.55,52.7,63389.0,52.2084,52.3474,52.1984,52.3474,63389.0
2017-12-18 12:00:00,52.7,52.73,52.6,52.66,51737.0,52.3474,52.3772,52.2481,52.3077,51737.0
2017-12-18 12:10:00,52.66,52.67,52.6,52.63,29115.0,52.3077,52.3176,52.2481,52.2779,29115.0
2017-12-18 12:20:00,52.63,52.65,52.61,52.63,19627.0,52.2779,52.2978,52.258,52.2779,19627.0
2017-12-18 12:30:00,52.63,52.66,52.6,52.65,44898.0,52.2779,52.3077,52.2481,52.2978,44898.0
2017-12-18 12:40:00,52.66,52.66,52.61,52.63,28517.0,52.3077,52.3077,52.258,52.2779,28517.0
2017-12-18 12:50:00,52.64,52.66,52.61,52.62,44617.0,52.2878,52.3077,52.258,52.268,44617.0
2017-12-18 13:00:00,52.63,52.66,52.62,52.65,22260.0,52.2779,52.3077,52.268,52.2978,22260.0
2017-12-18 13:10:00,52.65,52.66,52.6,52.63,53685.0,52.2978,52.3077,52.2481,52.2779,53685.0
2017-12-18 13:20:00,52.63,52.63,52.58,52.59,27000.0,52.2779,52.2779,52.2282,52.2382,27000.0
2017-12-18 13:30:00,52.59,52.6,52.54,52.56,54874.0,52.2382,52.2481,52.1885,52.2084,54874.0
2017-12-18 13:40:00,52.56,52.59,52.56,52.57,29754.0,52.2084,52.2382,52.2084,52.2183,29754.0
2017-12-18 13:50:00,52.56,52.62,52.56,52.6,50131.0,52.2084,52.268,52.2084,52.2481,50131.0
2017-12-18 14:00:00,52.59,52.62,52.58,52.61,41480.0,52.2382,52.268,52.2282,52.258,41480.0
2017-12-18 14:10:00,52.61,52.62,52.59,52.62,42167.0,52.258,52.268,52.2382,52.268,42167.0
2017-12-18 14:20:00,52.62,52.65,52.59,52.61,58176.0,52.268,52.2978,52.2382,52.258,58176.0
2017-12-18 14:30:00,52.61,52.63,52.6,52.61,35790.0,52.258,52.2779,52.2481,52.258,35790.0
2017-12-18 14:40:00,52.62,52.64,52.6,52.63,53657.0,52.268,52.2878,52.2481,52.2779,53657.0
2017-12-18 14:50:00,52.62,52.67,52.62,52.64,53452.0,52.268,52.3176,52.268,52.2878,53452.0
2017-12-18 15:00:00,52.64,52.64,52.62,52.62,41345.0,52.2878,52.2878,52.268,52.268,41345.0
2017-12-18 15:10:00,52.62,52.65,52.61,52.64,109462.0,52.268,52.2978,52.258,52.2878,109462.0
2017-12-18 15:20:00,52.63,52.67,52.62,52.66,118990.0,52.2779,52.3176,52.268,52.3077,118990.0
2017-12-18 15:30:00,52.65,52.66,52.42,52.51,209194.0,52.2978,52.3077,52.0693,52.1587,209194.0
2017-12-18 15:40:00,52.51,52.56,52.48,52.52,163566.0,52.1587,52.2084,52.1289,52.1686,163566.0
2017-12-18 15:50:00,52.53,52.57,52.47,52.51,472127.0,52.1786,52.2183,52.119,52.1587,472127.0
2017-12-19 09:30:00,52.46,52.98,52.46,52.74,170648.0,52.109,52.6256,52.109,52.3872,170648.0
2017-12-19 09:40:00,52.78,52.99,52.78,52.85,102988.0,52.4269,52.6355,52.4269,52.4964,102988.0
2017-12-19 09:50:00,52.85,52.91,52.78,52.85,79794.0,52.4964,52.556,52.4269,52.4964,79794.0
2017-12-19 10:00:00,52.86,52.87,52.67,52.69,132432.0,52.5064,52.5163,52.3176,52.3375,132432.0
2017-12-19 10:10:00,52.69,52.85,52.65,52.85,84363.0,52.3375,52.4964,52.2978,52.4964,84363.0
2017-12-19 10:20:00,52.84,52.9,52.84,52.86,93286.0,52.4865,52.5461,52.4865,52.5064,93286.0
2017-12-19 10:30:00,52.86,52.91,52.84,52.89,87064.0,52.5064,52.556,52.4865,52.5362,87064.0
2017-12-19 10:40:00,52.89,52.95,52.85,52.95,62980.0,52.5362,52.5958,52.4964,52.5958,62980.0
2017-12-19 10:50:00,52.95,53.03,52.94,53.02,112992.0,52.5958,52.6752,52.5858,52.6653,112992.0
2017-12-19 11:00:00,53.02,53.07,53.0,53.02,55244.0,52.6653,52.7149,52.6454,52.6653,55244.0
2017-12-19 11:10:00,53.02,53.18,53.0,53.1,142255.0,52.6653,52.8242,52.6454,52.7447,142255.0
2017-12-19 11:20:00,53.11,53.12,53.1,53.11,66657.0,52.7547,52.7646,52.7447,52.7547,66657.0
2017-12-19 11:30:00,53.11,53.12,52.93,52.94,67530.0,52.7547,52.7646,52.5759,52.5858,67530.0
2017-12-19 11:40:00,52.94,52.95,52.76,52.86,76310.0,52.5858,52.5958,52.407,52.5064,76310.0
2017-12-19 11:50:00,52.85,52.86,52.76,52.82,68654.0,52.4964,52.5064,52.407,52.4666,68654.0
2017-12-19 12:00:00,52.82,52.85,52.61,52.62,53317.0,52.4666,52.4964,52.258,52.268,53317.0
2017-12-19 12:10:00,52.61,52.61,52.55,52.56,58321.0,52.258,52.258,52.1984,52.2084,58321.0
2017-12-19 12:20:00,52.56,52.57,52.45,52.47,95550.0,52.2084,52.2183,52.0991,52.119,95550.0
2017-12-19 12:30:00,52.47,52.5,52.38,52.42,46420.0,52.119,52.1488,52.0296,52.0693,46420.0
2017-12-19 12:40:00,52.43,52.43,52.32,52.4,50667.0,52.0792,52.0792,51.97,52.0494,50667.0
2017-12-19 12:50:00,52.4,52.43,52.29,52.31,55460.0,52.0494,52.0792,51.9402,51.96,55460.0
2017-12-19 13:00:00,52.31,52.37,52.3,52.33,86072.0,51.96,52.0196,51.9501,51.9799,86072.0
2017-12-19 13:10:00,52.33,52.36,52.27,52.28,33744.0,51.9799,52.0097,51.9203,51.9302,33744.0
2017-12-19 13:20:00,52.28,52.29,52.2,52.21,32542.0,51.9302,51.9402,51.8508,51.8607,32542.0
2017-12-19 13:30:00,52.21,52.34,52.21,52.33,55994.0,51.8607,51.9898,51.8607,51.9799,55994.0
2017-12-19 13:40:00,52.33,52.35,52.3,52.33,40631.0,51.9799,51.9998,51.9501,51.9799,40631.0
2017-12-19 13:50:00,52.32,52.32,52.24,52.25,32174.0,51.97,51.97,51.8905,51.9004,32174.0
2017-12-19 14:00:00,52.25,52.28,52.2,52.21,37392.0,51.9004,51.9302,51.8508,51.8607,37392.0
2017-12-19 14:10:00,52.21,52.23,52.15,52.17,45019.0,51.8607,51.8806,51.8011,51.821,45019.0
2017-12-19 14:20:00,52.16,52.26,52.16,52.26,50135.0,51.811,51.9104,51.811,51.9104,50135.0
2017-12-19 14:30:00,52.25,52.26,52.13,52.14,46807.0,51.9004,51.9104,51.7812,51.7912,46807.0
2017-12-19 14:40:00,52.14,52.17,52.07,52.11,107200.0,51.7912,51.821,51.7216,51.7614,107200.0
2017-12-19 14:50:00,52.1,52.12,52.07,52.08,58577.0,51.7514,51.7713,51.7216,51.7316,58577.0
2017-12-19 15:00:00,52.08,52.09,52.04,52.08,61617.0,51.7316,51.7415,51.6918,51.7316,61617.0
2017-12-19 15:10:00,52.07,52.09,52.06,52.06,59055.0,51.7216,51.7415,51.7117,51.7117,59055.0
2017-12-19 15:20:00,52.06,52.08,52.01,52.06,103352.0,51.7117,51.7316,51.662,51.7117,103352.0
2017-12-19 15:30:00,52.07,52.09,52.05,52.07,93458.0,51.7216,51.7415,51.7018,51.7216,93458.0
2017-12-19 15:40:00,52.08,52.11,52.06,52.11,121867.0,51.7316,51.7614,51.7117,51.7614,121867.0
2017-12-19 15:50:00,52.11,52.12,52.02,52.05,266609.0,51.7614,51.7713,51.672,51.7018,266609.0
2017-12-20 09:30:00,52.0,52.4,51.92,52.32,557965.0,51.6521,52.0494,51.5726,51.97,557965.0
2017-12-20 09:40:00,52.35,52.44,52.0,52.19,171569.0,51.9998,52.0892,51.6521,51.8408,171569.0
2017-12-20 09:50:00,52.18,52.2,51.97,52.05,59829.0,51.8309,51.8508,51.6223,51.7018,59829.0
2017-12-20 10:00:00,52.05,52.08,51.98,52.06,64494.0,51.7018,51.7316,51.6322,51.7117,64494.0
2017-12-20 10:10:00,52.06,52.06,51.93,52.04,56025.0,51.7117,51.7117,51.5826,51.6918,56025.0
2017-12-20 10:20:00,52.04,52.06,51.97,51.97,31462.0,51.6918,51.7117,51.6223,51.6223,31462.0
2017-12-20 10:30:00,51.97,52.0,51.88,51.9,81764.0,51.6223,51.6521,51.5329,51.5528,81764.0
2017-12-20 10:40:00,51.91,51.94,51.83,51.84,69252.0,51.5627,51.5925,51.4832,51.4932,69252.0
2017-12-20 10:50:00,51.83,51.96,51.82,51.95,61218.0,51.4832,51.6124,51.4733,51.6024,61218.0
2017-12-20 11:00:00,51.96,51.98,51.89,51.91,28839.0,51.6124,51.6322,51.5428,51.5627,28839.0
2017-12-20 11:10:00,51.91,51.91,51.82,51.85,94543.0,51.5627,51.5627,51.4733,51.5031,94543.0
2017-12-20 11:20:00,51.85,51.85,51.72,51.82,85131.0,51.5031,51.5031,51.374,51.4733,85131.0
2017-12-20 11:30:00,51.83,51.83,51.71,51.72,40816.0,51.4832,51.4832,51.364,51.374,40816.0
2017-12-20 11:40:00,51.72,51.74,51.65,51.72,50954.0,51.374,51.3938,51.3044,51.374,50954.0
2017-12-20 11:50:00,51.73,51.74,51.69,51.74,29091.0,51.3839,51.3938,51.3442,51.3938,29091.0
2017-12-20 12:00:00,51.73,51.74,51.68,51.71,56800.0,51.3839,51.3938,51.3342,51.364,56800.0
2017-12-20 12:10:00,51.7,51.76,51.7,51.76,43941.0,51.3541,51.4137,51.3541,51.4137,43941.0
2017-12-20 12:20:00,51.76,51.76,51.53,51.54,71605.0,51.4137,51.4137,51.1853,51.1952,71605.0
2017-12-20 12:30:00,51.54,51.58,51.5,51.55,87013.0,51.1952,51.2349,51.1555,51.2051,87013.0
2017-12-20 12:40:00,51.55,51.58,51.53,51.54,27273.0,51.2051,51.2349,51.1853,51.1952,27273.0
2017-12-20 12:50:00,51.54,51.61,51.44,51.52,85311.0,51.1952,51.2647,51.0959,51.1753,85311.0
2017-12-20 13:00:00,51.52,51.57,51.46,51.47,70502.0,51.1753,51.225,51.1157,51.1257,70502.0
2017-12-20 13:10:00,51.48,51.48,51.36,51.42,84420.0,51.1356,51.1356,51.0164,51.076,84420.0
2017-12-20 13:20:00,51.43,51.46,51.33,51.34,78757.0,51.0859,51.1157,50.9866,50.9965,78757.0
2017-12-20 13:30:00,51.34,51.35,51.23,51.29,85872.0,50.9965,51.0065,50.8873,50.9469,85872.0
2017-12-20 13:40:00,51.28,51.32,51.28,51.29,28792.0,50.9369,50.9767,50.9369,50.9469,28792.0
2017-12-20 13:50:00,51.29,51.3,51.21,51.23,47227.0,50.9469,50.9568,50.8674,50.8873,47227.0
2017-12-20 14:00:00,51.23,51.24,51.02,51.09,204592.0,50.8873,50.8972,50.6787,50.7482,204592.0
2017-12-20 14:10:00,51.09,51.12,51.06,51.09,95807.0,50.7482,50.778,50.7184,50.7482,95807.0
2017-12-20 14:20:00,51.09,51.35,51.06,51.33,231029.0,50.7482,51.0065,50.7184,50.9866,231029.0
2017-12-20 14:30:00,51.33,51.41,51.29,51.33,99228.0,50.9866,51.0661,50.9469,50.9866,99228.0
2017-12-20 14:40:00,51.34,51.35,51.26,51.31,64164.0,50.9965,51.0065,50.9171,50.9667,64164.0
2017-12-20 14:50:00,51.29,51.31,51.19,51.22,92081.0,50.9469,50.9667,50.8475,50.8773,92081.0
2017-12-20 15:00:00,51.21,51.26,51.18,51.25,72445.0,50.8674,50.9171,50.8376,50.9071,72445.0
2017-12-20 15:10:00,51.25,51.29,51.15,51.15,127581.0,50.9071,50.9469,50.8078,50.8078,127581.0
2017-12-20 15:20:00,51.15,51.16,51.01,51.05,202911.0,50.8078,50.8177,50.6687,50.7085,202911.0
2017-12-20 15:30:00,51.05,51.06,51.0,51.03,124471.0,50.7085,50.7184,50.6588,50.6886,124471.0
2017-12-20 15:40:00,51.03,51.19,51.02,51.19,233680.0,50.6886,50.8475,50.6787,50.8475,233680.0
2017-12-20 15:50:00,51.19,51.19,51.08,51.1,556760.0,50.8475,50.8475,50.7383,50.7581,556760.0
2017-12-21 09:30:00,43.08,43.5,42.12,42.14,5141902.0,42.7918,43.209,41.8382,41.8581,5141902.0
2017-12-21 09:40:00,42.13,42.85,41.99,42.76,4030129.0,41.8481,42.5633,41.7091,42.4739,4030129.0
2017-12-21 09:50:00,42.75,42.79,42.12,42.12,1532997.0,42.464,42.5037,41.8382,41.8382,1532997.0
2017-12-21 10:00:00,42.13,42.4,41.89,42.0,1786408.0,41.8481,42.1163,41.6097,41.719,1786408.0
2017-12-21 10:10:00,41.97,42.37,41.61,42.26,2140978.0,41.6892,42.0865,41.3316,41.9773,2140978.0
2017-12-21 10:20:00,42.26,42.55,42.25,42.5,1331902.0,41.9773,42.2653,41.9673,42.2157,1331902.0
2017-12-21 10:30:00,42.5,42.77,42.46,42.76,1520070.0,42.2157,42.4839,42.1759,42.4739,1520070.0
2017-12-21 10:40:00,42.75,42.95,42.7,42.74,1797793.0,42.464,42.6627,42.4143,42.4541,1797793.0
2017-12-21 10:50:00,42.74,43.0,42.61,42.99,1292660.0,42.4541,42.7123,42.3249,42.7024,1292660.0
2017-12-21 11:00:00,42.99,43.24,42.91,43.2,1594781.0,42.7024,42.9507,42.6229,42.911,1594781.0
2017-12-21 11:10:00,43.18,43.35,42.82,43.0,1523495.0,42.8911,43.06,42.5335,42.7123,1523495.0
2017-12-21 11:20:00,43.0,43.16,42.93,43.0,1092423.0,42.7123,42.8712,42.6428,42.7123,1092423.0
2017-12-21 11:30:00,43.0,43.6,42.93,43.52,1255495.0,42.7123,43.3083,42.6428,43.2288,1255495.0
2017-12-21 11:40:00,43.52,43.69,43.43,43.52,885960.0,43.2288,43.3977,43.1394,43.2288,885960.0
2017-12-21 11:50:00,43.51,44.19,43.5,44.01,1291018.0,43.2189,43.8944,43.209,43.7156,1291018.0
2017-12-21 12:00:00,44.01,44.15,43.59,44.05,959029.0,43.7156,43.8546,43.2984,43.7553,959029.0
2017-12-21 12:10:00,44.05,44.1,43.87,44.01,578364.0,43.7553,43.805,43.5765,43.7156,578364.0
2017-12-21 12:20:00,44.02,44.09,43.88,43.93,683598.0,43.7255,43.795,43.5864,43.6361,683598.0
2017-12-21 12:30:00,43.93,44.16,43.92,43.98,527601.0,43.6361,43.8646,43.6262,43.6858,527601.0
2017-12-21 12:40:00,43.98,44.07,43.93,44.07,893904.0,43.6858,43.7752,43.6361,43.7752,893904.0
2017-12-21 12:50:00,44.07,44.32,44.04,44.2,1469044.0,43.7752,44.0235,43.7454,43.9043,1469044.0
2017-12-21 13:00:00,44.2,44.25,43.93,43.98,1454180.0,43.9043,43.954,43.6361,43.6858,1454180.0
2017-12-21 13:10:00,43.98,44.2,43.96,44.05,558378.0,43.6858,43.9043,43.6659,43.7553,558378.0
2017-12-21 13:20:00,44.05,44.16,44.04,44.12,634013.0,43.7553,43.8646,43.7454,43.8248,634013.0
2017-12-21 13:30:00,44.12,44.27,44.11,44.13,575121.0,43.8248,43.9738,43.8149,43.8348,575121.0
2017-12-21 13:40:00,44.15,44.15,43.97,44.03,607900.0,43.8546,43.8546,43.6758,43.7354,607900.0
2017-12-21 13:50:00,44.04,44.34,44.0,44.33,495101.0,43.7454,44.0434,43.7056,44.0334,495101.0
2017-12-21 14:00:00,44.33,44.72,44.32,44.6,1252435.0,44.0334,44.4208,44.0235,44.3016,1252435.0
2017-12-21 14:10:00,44.6,44.81,44.54,44.7,1074030.0,44.3016,44.5102,44.242,44.4009,1074030.0
2017-12-21 14:20:00,44.7,44.82,44.45,44.58,518364.0,44.4009,44.5201,44.1526,44.2817,518364.0
2017-12-21 14:30:00,44.57,44.75,44.5,44.6,538538.0,44.2718,44.4506,44.2023,44.3016,538538.0
2017-12-21 14:40:00,44.59,44.6,44.33,44.37,628480.0,44.2917,44.3016,44.0334,44.0732,628480.0
2017-12-21 14:50:00,44.36,44.37,43.96,44.07,1315401.0,44.0632,44.0732,43.6659,43.7752,1315401.0
2017-12-21 15:00:00,44.09,44.14,44.0,44.0,485314.0,43.795,43.8447,43.7056,43.7056,485314.0
2017-12-21 15:10:00,44.0,44.24,43.97,44.04,507057.0,43.7056,43.944,43.6758,43.7454,507057.0
2017-12-21 15:20:00,44.05,44.24,44.04,44.12,397680.0,43.7553,43.944,43.7454,43.8248,397680.0
2017-12-21 15:30:00,44.12,44.15,44.0,44.14,592484.0,43.8248,43.8546,43.7056,43.8447,592484.0
2017-12-21 15:40:00,44.15,44.16,44.01,44.12,764882.0,43.8546,43.8646,43.7156,43.8248,764882.0
2017-12-21 15:50:00,44.11,44.51,44.11,44.48,2093535.0,43.8149,44.2122,43.8149,44.1824,2093535.0
2017-12-22 09:30:00,44.64,44.64,44.36,44.42,1259289.0,44.3413,44.3413,44.0632,44.1228,1259289.0
2017-12-22 09:40:00,44.44,44.67,44.42,44.59,510360.0,44.1427,44.3711,44.1228,44.2917,510360.0
2017-12-22 09:50:00,44.59,44.62,44.53,44.55,245839.0,44.2917,44.3215,44.2321,44.252,245839.0
2017-12-22 10:00:00,44.55,44.6,44.55,44.59,177101.0,44.252,44.3016,44.252,44.2917,177101.0
2017-12-22 10:10:00,44.59,44.72,44.57,44.72,478924.0,44.2917,44.4208,44.2718,44.4208,478924.0
2017-12-22 10:20:00,44.72,44.72,44.62,44.68,238554.0,44.4208,44.4208,44.3215,44.3811,238554.0
2017-12-22 10:30:00,44.67,44.71,44.62,44.66,225497.0,44.3711,44.4109,44.3215,44.3612,225497.0
2017-12-22 10:40:00,44.66,44.81,44.61,44.81,302897.0,44.3612,44.5102,44.3115,44.5102,302897.0
2017-12-22 10:50:00,44.8,44.98,44.79,44.96,349543.0,44.5003,44.6791,44.4903,44.6592,349543.0
2017-12-22 11:00:00,44.95,45.01,44.91,44.93,271682.0,44.6493,44.7089,44.6095,44.6294,271682.0
2017-12-22 11:10:00,44.93,44.94,44.79,44.79,275988.0,44.6294,44.6393,44.4903,44.4903,275988.0
2017-12-22 11:20:00,44.79,44.97,44.79,44.91,225222.0,44.4903,44.6691,44.4903,44.6095,225222.0
2017-12-22 11:30:00,44.92,45.0,44.89,45.0,268641.0,44.6195,44.6989,44.5897,44.6989,268641.0
2017-12-22 11:40:00,45.0,45.07,44.99,45.07,279458.0,44.6989,44.7685,44.689,44.7685,279458.0
2017-12-22 11:50:00,45.07,45.09,45.0,45.01,218269.0,44.7685,44.7883,44.6989,44.7089,218269.0
2017-12-22 12:00:00,45.01,45.07,44.99,45.0,182065.0,44.7089,44.7685,44.689,44.6989,182065.0
2017-12-22 12:10:00,45.01,45.04,45.0,45.03,144115.0,44.7089,44.7387,44.6989,44.7287,144115.0
2017-12-22 12:20:00,45.03,45.08,44.96,44.98,169270.0,44.7287,44.7784,44.6592,44.6791,169270.0
2017-12-22 12:30:00,44.98,44.99,44.96,44.97,145646.0,44.6791,44.689,44.6592,44.6691,145646.0
2017-12-22 12:40:00,44.97,44.98,44.86,44.87,169933.0,44.6691,44.6791,44.5599,44.5698,169933.0
2017-12-22 12:50:00,44.87,44.88,44.71,44.74,178449.0,44.5698,44.5797,44.4109,44.4407,178449.0
2017-12-22 13:00:00,44.73,44.83,44.73,44.81,127307.0,44.4307,44.5301,44.4307,44.5102,127307.0
2017-12-22 13:10:00,44.82,44.86,44.78,44.81,112979.0,44.5201,44.5599,44.4804,44.5102,112979.0
2017-12-22 13:20:00,44.81,44.85,44.69,44.77,306229.0,44.5102,44.5499,44.391,44.4705,306229.0
2017-12-22 13:30:00,44.76,44.78,44.68,44.68,155667.0,44.4605,44.4804,44.3811,44.3811,155667.0
2017-12-22 13:40:00,44.69,44.76,44.66,44.73,284022.0,44.391,44.4605,44.3612,44.4307,284022.0
2017-12-22 13:50:00,44.72,44.76,44.7,44.75,128501.0,44.4208,44.4605,44.4009,44.4506,128501.0
2017-12-22 14:00:00,44.75,44.76,44.72,44.76,148859.0,44.4506,44.4605,44.4208,44.4605,148859.0
2017-12-22 14:10:00,44.76,44.76,44.72,44.75,241853.0,44.4605,44.4605,44.4208,44.4506,241853.0
2017-12-22 14:20:00,44.75,44.76,44.7,44.74,143072.0,44.4506,44.4605,44.4009,44.4407,143072.0
2017-12-22 14:30:00,44.73,44.74,44.59,44.59,128304.0,44.4307,44.4407,44.2917,44.2917,128304.0
2017-12-22 14:40:00,44.59,44.63,44.55,44.58,131148.0,44.2917,44.3314,44.252,44.2817,131148.0
2017-12-22 14:50:00,44.59,44.62,44.58,44.6,118175.0,44.2917,44.3215,44.2817,44.3016,118175.0
2017-12-22 15:00:00,44.6,44.72,44.6,44.72,207161.0,44.3016,44.4208,44.3016,44.4208,207161.0
2017-12-22 15:10:00,44.72,44.72,44.67,44.69,150900.0,44.4208,44.4208,44.3711,44.391,150900.0
2017-12-22 15:20:00,44.67,44.69,44.5,44.66,245289.0,44.3711,44.391,44.2023,44.3612,245289.0
2017-12-22 15:30:00,44.66,44.66,44.6,44.61,163901.0,44.3612,44.3612,44.3016,44.3115,163901.0
2017-12-22 15:40:00,44.61,44.61,44.55,44.56,348732.0,44.3115,44.3115,44.252,44.2619,348732.0
2017-12-22 15:50:00,44.55,44.59,44.55,44.57,526740.0,44.252,44.2917,44.252,44.2718,526740.0
2017-12-26 09:30:00,44.77,44.93,44.56,44.8,443546.0,44.4705,44.6294,44.2619,44.5003,443546.0
2017-12-26 09:40:00,44.78,44.8,44.58,44.6,219260.0,44.4804,44.5003,44.2817,44.3016,219260.0
2017-12-26 09:50:00,44.6,44.95,44.58,44.95,291724.0,44.3016,44.6493,44.2817,44.6493,291724.0
2017-12-26 10:00:00,44.95,45.02,44.86,44.98,301003.0,44.6493,44.7188,44.5599,44.6791,301003.0
2017-12-26 10:10:00,44.98,45.06,44.81,44.82,190481.0,44.6791,44.7585,44.5102,44.5201,190481.0
2017-12-26 10:20:00,44.83,44.87,44.76,44.87,155964.0,44.5301,44.5698,44.4605,44.5698,155964.0
2017-12-26 10:30:00,44.86,44.89,44.72,44.85,201999.0,44.5599,44.5897,44.4208,44.5499,201999.0
2017-12-26 10:40:00,44.85,44.86,44.63,44.68,160750.0,44.5499,44.5599,44.3314,44.3811,160750.0
2017-12-26 10:50:00,44.67,44.68,44.54,44.6,172957.0,44.3711,44.3811,44.242,44.3016,172957.0
2017-12-26 11:00:00,44.59,44.62,44.53,44.57,116299.0,44.2917,44.3215,44.2321,44.2718,116299.0
2017-12-26 11:10:00,44.58,44.61,44.55,44.57,111431.0,44.2817,44.3115,44.252,44.2718,111431.0
2017-12-26 11:20:00,44.58,44.61,44.52,44.58,170828.0,44.2817,44.3115,44.2222,44.2817,170828.0
2017-12-26 11:30:00,44.58,44.62,44.53,44.57,95099.0,44.2817,44.3215,44.2321,44.2718,95099.0
2017-12-26 11:40:00,44.57,44.74,44.55,44.73,126537.0,44.2718,44.4407,44.252,44.4307,126537.0
2017-12-26 11:50:00,44.73,44.75,44.65,44.66,94093.0,44.4307,44.4506,44.3513,44.3612,94093.0
2017-12-26 12:00:00,44.66,44.69,44.63,44.69,57471.0,44.3612,44.391,44.3314,44.391,57471.0
2017-12-26 12:10:00,44.69,44.72,44.62,44.72,88937.0,44.391,44.4208,44.3215,44.4208,88937.0
2017-12-26 12:20:00,44.72,44.79,44.71,44.73,70723.0,44.4208,44.4903,44.4109,44.4307,70723.0
2017-12-26 12:30:00,44.73,44.74,44.63,44.65,65520.0,44.4307,44.4407,44.3314,44.3513,65520.0
2017-12-26 12:40:00,44.65,44.7,44.64,44.66,55504.0,44.3513,44.4009,44.3413,44.3612,55504.0
2017-12-26 12:50:00,44.65,44.68,44.59,44.6,78594.0,44.3513,44.3811,44.2917,44.3016,78594.0
2017-12-26 13:00:00,44.61,44.65,44.6,44.62,47939.0,44.3115,44.3513,44.3016,44.3215,47939.0
2017-12-26 13:10:00,44.63,44.63,44.56,44.56,54742.0,44.3314,44.3314,44.2619,44.2619,54742.0
2017-12-26 13:20:00,44.56,44.61,44.55,44.58,56912.0,44.2619,44.3115,44.252,44.2817,56912.0
2017-12-26 13:30:00,44.58,44.61,44.54,44.54,90760.0,44.2817,44.3115,44.242,44.242,90760.0
2017-12-26 13:40:00,44.54,44.58,44.5,44.57,135840.0,44.242,44.2817,44.2023,44.2718,135840.0
2017-12-26 13:50:00,44.56,44.59,44.55,44.57,57762.0,44.2619,44.2917,44.252,44.2718,57762.0
2017-12-26 14:00:00,44.57,44.58,44.54,44.56,65604.0,44.2718,44.2817,44.242,44.2619,65604.0
2017-12-26 14:10:00,44.56,44.58,44.54,44.55,90688.0,44.2619,44.2817,44.242,44.252,90688.0
2017-12-26 14:20:00,44.55,44.56,44.47,44.5,89497.0,44.252,44.2619,44.1725,44.2023,89497.0
2017-12-26 14:30:00,44.49,44.57,44.49,44.54,113546.0,44.1924,44.2718,44.1924,44.242,113546.0
2017-12-26 14:40:00,44.54,44.54,44.45,44.46,69377.0,44.242,44.242,44.1526,44.1626,69377.0
2017-12-26 14:50:00,44.46,44.52,44.45,44.49,123671.0,44.1626,44.2222,44.1526,44.1924,123671.0
2017-12-26 15:00:00,44.49,44.52,44.46,44.48,138487.0,44.1924,44.2222,44.1626,44.1824,138487.0
2017-12-26 15:10:00,44.48,44.48,44.37,44.38,216072.0,44.1824,44.1824,44.0732,44.0831,216072.0
2017-12-26 15:20:00,44.37,44.38,44.27,44.3,170321.0,44.0732,44.0831,43.9738,44.0036,170321.0
2017-12-26 15:30:00,44.29,44.52,44.29,44.48,288324.0,43.9937,44.2222,43.9937,44.1824,288324.0
2017-12-26 15:40:00,44.47,44.5,44.39,44.44,281830.0,44.1725,44.2023,44.093,44.1427,281830.0
2017-12-26 15:50:00,44.44,44.5,44.41,44.45,838370.0,44.1427,44.2023,44.1129,44.1526,838370.0
2017-12-27 09:30:00,44.47,44.73,44.46,44.53,429020.0,44.1725,44.4307,44.1626,44.2321,429020.0
2017-12-27 09:40:00,44.52,44.78,44.51,44.56,451033.0,44.2222,44.4804,44.2122,44.2619,451033.0
2017-12-27 09:50:00,44.56,44.72,44.55,44.64,294598.0,44.2619,44.4208,44.252,44.3413,294598.0
2017-12-27 10:00:00,44.62,44.64,44.52,44.59,175601.0,44.3215,44.3413,44.2222,44.2917,175601.0
2017-12-27 10:10:00,44.59,44.68,44.53,44.63,270054.0,44.2917,44.3811,44.2321,44.3314,270054.0
2017-12-27 10:20:00,44.62,44.64,44.54,44.58,242786.0,44.3215,44.3413,44.242,44.2817,242786.0
2017-12-27 10:30:00,44.58,44.6,44.47,44.48,181302.0,44.2817,44.3016,44.1725,44.1824,181302.0
2017-12-27 10:40:00,44.48,44.6,44.47,44.58,161056.0,44.1824,44.3016,44.1725,44.2817,161056.0
2017-12-27 10:50:00,44.59,44.68,44.56,44.67,145314.0,44.2917,44.3811,44.2619,44.3711,145314.0
2017-12-27 11:00:00,44.66,44.74,44.65,44.69,223055.0,44.3612,44.4407,44.3513,44.391,223055.0
2017-12-27 11:10:00,44.69,44.8,44.68,44.79,153831.0,44.391,44.5003,44.3811,44.4903,153831.0
2017-12-27 11:20:00,44.79,44.89,44.78,44.86,217695.0,44.4903,44.5897,44.4804,44.5599,217695.0
2017-12-27 11:30:00,44.86,45.03,44.85,45.01,212795.0,44.5599,44.7287,44.5499,44.7089,212795.0
2017-12-27 11:40:00,45.01,45.02,44.88,44.92,118657.0,44.7089,44.7188,44.5797,44.6195,118657.0
2017-12-27 11:50:00,44.93,44.95,44.83,44.88,182942.0,44.6294,44.6493,44.5301,44.5797,182942.0
2017-12-27 12:00:00,44.88,44.9,44.76,44.9,131262.0,44.5797,44.5996,44.4605,44.5996,131262.0
2017-12-27 12:10:00,44.9,44.95,44.87,44.9,137741.0,44.5996,44.6493,44.5698,44.5996,137741.0
2017-12-27 12:20:00,44.9,44.98,44.9,44.98,168425.0,44.5996,44.6791,44.5996,44.6791,168425.0
2017-12-27 12:30:00,44.98,45.0,44.86,44.88,129193.0,44.6791,44.6989,44.5599,44.5797,129193.0
2017-12-27 12:40:00,44.87,44.88,44.78,44.82,88848.0,44.5698,44.5797,44.4804,44.5201,88848.0
2017-12-27 12:50:00,44.82,44.83,44.76,44.76,78533.0,44.5201,44.5301,44.4605,44.4605,78533.0
2017-12-27 13:00:00,44.77,44.83,44.75,44.82,74182.0,44.4705,44.5301,44.4506,44.5201,74182.0
2017-12-27 13:10:00,44.82,44.83,44.73,44.73,117098.0,44.5201,44.5301,44.4307,44.4307,117098.0
2017-12-27 13:20:00,44.74,44.74,44.65,44.67,114001.0,44.4407,44.4407,44.3513,44.3711,114001.0
2017-12-27 13:30:00,44.68,44.68,44.62,44.66,92591.0,44.3811,44.3811,44.3215,44.3612,92591.0
2017-12-27 13:40:00,44.66,44.7,44.65,44.7,65324.0,44.3612,44.4009,44.3513,44.4009,65324.0
2017-12-27 13:50:00,44.7,44.74,44.69,44.71,78293.0,44.4009,44.4407,44.391,44.4109,78293.0
2017-12-27 14:00:00,44.7,44.74,44.65,44.69,81642.0,44.4009,44.4407,44.3513,44.391,81642.0
2017-12-27 14:10:00,44.68,44.7,44.62,44.65,77114.0,44.3811,44.4009,44.3215,44.3513,77114.0
2017-12-27 14:20:00,44.64,44.65,44.59,44.63,94672.0,44.3413,44.3513,44.2917,44.3314,94672.0
2017-12-27 14:30:00,44.63,44.69,44.62,44.63,101394.0,44.3314,44.391,44.3215,44.3314,101394.0
2017-12-27 14:40:00,44.64,44.7,44.61,44.64,111391.0,44.3413,44.4009,44.3115,44.3413,111391.0
2017-12-27 14:50:00,44.65,44.68,44.63,44.64,102189.0,44.3513,44.3811,44.3314,44.3413,102189.0
2017-12-27 15:00:00,44.65,44.7,44.6,44.65,249395.0,44.3513,44.4009,44.3016,44.3513,249395.0
2017-12-27 15:10:00,44.65,44.66,44.57,44.63,151135.0,44.3513,44.3612,44.2718,44.3314,151135.0
2017-12-27 15:20:00,44.63,44.67,44.58,44.59,141044.0,44.3314,44.3711,44.2817,44.2917,141044.0
2017-12-27 15:30:00,44.59,44.6,44.55,44.57,197411.0,44.2917,44.3016,44.252,44.2718,197411.0
2017-12-27 15:40:00,44.57,44.61,44.55,44.6,341579.0,44.2718,44.3115,44.252,44.3016,341579.0
2017-12-27 15:50:00,44.6,44.68,44.56,44.67,660199.0,44.3016,44.3811,44.2619,44.3711,660199.0
2017-12-28 09:30:00,44.86,45.0,44.72,44.83,163022.0,44.5599,44.6989,44.4208,44.5301,163022.0
2017-12-28 09:40:00,44.84,44.85,44.67,44.69,99729.0,44.54,44.5499,44.3711,44.391,99729.0
2017-12-28 09:50:00,44.68,44.75,44.63,44.7,93915.0,44.3811,44.4506,44.3314,44.4009,93915.0
2017-12-28 10:00:00,44.7,44.76,44.69,44.72,75799.0,44.4009,44.4605,44.391,44.4208,75799.0
2017-12-28 10:10:00,44.73,44.81,44.68,44.8,104298.0,44.4307,44.5102,44.3811,44.5003,104298.0
2017-12-28 10:20:00,44.8,44.88,44.77,44.8,111183.0,44.5003,44.5797,44.4705,44.5003,111183.0
2017-12-28 10:30:00,44.81,44.97,44.8,44.95,186072.0,44.5102,44.6691,44.5003,44.6493,186072.0
2017-12-28 10:40:00,44.95,44.98,44.86,44.86,156842.0,44.6493,44.6791,44.5599,44.5599,156842.0
2017-12-28 10:50:00,44.87,44.93,44.85,44.87,59554.0,44.5698,44.6294,44.5499,44.5698,59554.0
2017-12-28 11:00:00,44.87,44.93,44.86,44.88,87491.0,44.5698,44.6294,44.5599,44.5797,87491.0
2017-12-28 11:10:00,44.89,44.92,44.85,44.92,190647.0,44.5897,44.6195,44.5499,44.6195,190647.0
2017-12-28 11:20:00,44.92,45.0,44.85,44.99,120954.0,44.6195,44.6989,44.5499,44.689,120954.0
2017-12-28 11:30:00,44.99,45.14,44.98,45.08,151693.0,44.689,44.838,44.6791,44.7784,151693.0
2017-12-28 11:40:00,45.08,45.17,45.08,45.15,124542.0,44.7784,44.8678,44.7784,44.8479,124542.0
2017-12-28 11:50:00,45.14,45.19,45.1,45.15,56452.0,44.838,44.8877,44.7983,44.8479,56452.0
2017-12-28 12:00:00,45.15,45.16,45.1,45.12,79145.0,44.8479,44.8579,44.7983,44.8181,79145.0
2017-12-28 12:10:00,45.12,45.12,45.06,45.08,114187.0,44.8181,44.8181,44.7585,44.7784,114187.0
2017-12-28 12:20:00,45.07,45.08,45.06,45.07,26363.0,44.7685,44.7784,44.7585,44.7685,26363.0
2017-12-28 12:30:00,45.07,45.08,45.01,45.06,65391.0,44.7685,44.7784,44.7089,44.7585,65391.0
2017-12-28 12:40:00,45.05,45.06,44.9,44.93,44349.0,44.7486,44.7585,44.5996,44.6294,44349.0
2017-12-28 12:50:00,44.94,44.98,44.92,44.94,47762.0,44.6393,44.6791,44.6195,44.6393,47762.0
2017-12-28 13:00:00,44.94,44.98,44.92,44.97,52891.0,44.6393,44.6791,44.6195,44.6691,52891.0
2017-12-28 13:10:00,44.96,44.97,44.88,44.91,117166.0,44.6592,44.6691,44.5797,44.6095,117166.0
2017-12-28 13:20:00,44.91,44.92,44.87,44.88,41039.0,44.6095,44.6195,44.5698,44.5797,41039.0
2017-12-28 13:30:00,44.88,44.89,44.86,44.86,69675.0,44.5797,44.5897,44.5599,44.5599,69675.0
2017-12-28 13:40:00,44.87,44.87,44.83,44.83,50310.0,44.5698,44.5698,44.5301,44.5301,50310.0
2017-12-28 13:50:00,44.84,44.84,44.75,44.77,69902.0,44.54,44.54,44.4506,44.4705,69902.0
2017-12-28 14:00:00,44.76,44.87,44.75,44.87,70048.0,44.4605,44.5698,44.4506,44.5698,70048.0
2017-12-28 14:10:00,44.86,44.9,44.85,44.88,67612.0,44.5599,44.5996,44.5499,44.5797,67612.0
2017-12-28 14:20:00,44.89,44.89,44.8,44.82,67449.0,44.5897,44.5897,44.5003,44.5201,67449.0
2017-12-28 14:30:00,44.82,44.82,44.75,44.76,121534.0,44.5201,44.5201,44.4506,44.4605,121534.0
2017-12-28 14:40:00,44.76,44.79,44.72,44.75,95003.0,44.4605,44.4903,44.4208,44.4506,95003.0
2017-12-28 14:50:00,44.75,44.78,44.73,44.78,74555.0,44.4506,44.4804,44.4307,44.4804,74555.0
2017-12-28 15:00:00,44.79,44.8,44.74,44.77,112792.0,44.4903,44.5003,44.4407,44.4705,112792.0
2017-12-28 15:10:00,44.76,44.8,44.75,44.78,86543.0,44.4605,44.5003,44.4506,44.4804,86543.0
2017-12-28 15:20:00,44.78,44.88,44.78,44.88,120767.0,44.4804,44.5797,44.4804,44.5797,120767.0
2017-12-28 15:30:00,44.87,44.92,44.86,44.88,109223.0,44.5698,44.6195,44.5599,44.5797,109223.0
2017-12-28 15:40:00,44.87,44.88,44.81,44.82,124080.0,44.5698,44.5797,44.5102,44.5201,124080.0
2017-12-28 15:50:00,44.82,44.82,44.77,44.81,544165.0,44.5201,44.5201,44.4705,44.5102,544165.0
2017-12-29 09:30:00,44.85,45.0,44.61,44.76,123483.0,44.5499,44.6989,44.3115,44.4605,123483.0
2017-12-29 09:40:00,44.75,44.86,44.68,44.74,77821.0,44.4506,44.5599,44.3811,44.4407,77821.0
2017-12-29 09:50:00,44.75,44.77,44.7,44.74,56461.0,44.4506,44.4705,44.4009,44.4407,56461.0
2017-12-29 10:00:00,44.74,44.83,44.72,44.79,62873.0,44.4407,44.5301,44.4208,44.4903,62873.0
2017-12-29 10:10:00,44.79,44.8,44.72,44.8,53431.0,44.4903,44.5003,44.4208,44.5003,53431.0
2017-12-29 10:20:00,44.8,44.81,44.72,44.73,74891.0,44.5003,44.5102,44.4208,44.4307,74891.0
2017-12-29 10:30:00,44.73,44.78,44.72,44.74,91741.0,44.4307,44.4804,44.4208,44.4407,91741.0
2017-12-29 10:40:00,44.74,44.75,44.69,44.71,65897.0,44.4407,44.4506,44.391,44.4109,65897.0
2017-12-29 10:50:00,44.71,44.75,44.7,44.74,102832.0,44.4109,44.4506,44.4009,44.4407,102832.0
2017-12-29 11:00:00,44.75,44.75,44.7,44.74,169739.0,44.4506,44.4506,44.4009,44.4407,169739.0
2017-12-29 11:10:00,44.73,44.86,44.73,44.83,179789.0,44.4307,44.5599,44.4307,44.5301,179789.0
2017-12-29 11:20:00,44.82,44.88,44.78,44.88,58285.0,44.5201,44.5797,44.4804,44.5797,58285.0
2017-12-29 11:30:00,44.88,44.99,44.88,44.98,82504.0,44.5797,44.689,44.5797,44.6791,82504.0
2017-12-29 11:40:00,44.97,45.0,44.94,44.98,78687.0,44.6691,44.6989,44.6393,44.6791,78687.0
2017-12-29 11:50:00,44.98,44.99,44.93,44.96,37399.0,44.6791,44.689,44.6294,44.6592,37399.0
2017-12-29 12:00:00,44.95,44.96,44.89,44.89,85366.0,44.6493,44.6592,44.5897,44.5897,85366.0
2017-12-29 12:10:00,44.89,44.89,44.81,44.85,90398.0,44.5897,44.5897,44.5102,44.5499,90398.0
2017-12-29 12:20:00,44.85,44.86,44.81,44.81,54593.0,44.5499,44.5599,44.5102,44.5102,54593.0
2017-12-29 12:30:00,44.81,44.83,44.79,44.8,66403.0,44.5102,44.5301,44.4903,44.5003,66403.0
2017-12-29 12:40:00,44.8,44.81,44.77,44.8,40185.0,44.5003,44.5102,44.4705,44.5003,40185.0
2017-12-29 12:50:00,44.79,44.83,44.79,44.79,32492.0,44.4903,44.5301,44.4903,44.4903,32492.0
2017-12-29 13:00:00,44.79,44.8,44.75,44.78,85386.0,44.4903,44.5003,44.4506,44.4804,85386.0
2017-12-29 13:10:00,44.77,44.8,44.76,44.8,41957.0,44.4705,44.5003,44.4605,44.5003,41957.0
2017-12-29 13:20:00,44.8,44.81,44.76,44.76,42095.0,44.5003,44.5102,44.4605,44.4605,42095.0
2017-12-29 13:30:00,44.76,44.78,44.74,44.76,48213.0,44.4605,44.4804,44.4407,44.4605,48213.0
2017-12-29 13:40:00,44.76,44.78,44.73,44.73,32188.0,44.4605,44.4804,44.4307,44.4307,32188.0
2017-12-29 13:50:00,44.74,44.74,44.68,44.69,70941.0,44.4407,44.4407,44.3811,44.391,70941.0
2017-12-29 14:00:00,44.69,44.69,44.63,44.64,52984.0,44.391,44.391,44.3314,44.3413,52984.0
2017-12-29 14:10:00,44.64,44.68,44.6,44.65,74549.0,44.3413,44.3811,44.3016,44.3513,74549.0
2017-12-29 14:20:00,44.64,44.7,44.63,44.66,40298.0,44.3413,44.4009,44.3314,44.3612,40298.0
2017-12-29 14:30:00,44.66,44.69,44.64,44.66,53693.0,44.3612,44.391,44.3413,44.3612,53693.0
2017-12-29 14:40:00,44.66,44.68,44.63,44.65,34825.0,44.3612,44.3811,44.3314,44.3513,34825.0
2017-12-29 14:50:00,44.65,44.73,44.63,44.73,150245.0,44.3513,44.4307,44.3314,44.4307,150245.0
2017-12-29 15:00:00,44.73,44.77,44.7,44.77,86148.0,44.4307,44.4705,44.4009,44.4705,86148.0
2017-12-29 15:10:00,44.77,44.84,44.75,44.79,76009.0,44.4705,44.54,44.4506,44.4903,76009.0
2017-12-29 15:20:00,44.79,44.86,44.78,44.84,82846.0,44.4903,44.5599,44.4804,44.54,82846.0
2017-12-29 15:30:00,44.84,44.85,44.79,44.8,107573.0,44.54,44.5499,44.4903,44.5003,107573.0
2017-12-29 15:40:00,44.8,44.85,44.78,44.85,153028.0,44.5003,44.5499,44.4804,44.5499,153028.0
2017-12-29 15:50:00,44.85,44.91,44.82,44.83,481883.0,44.5499,44.6095,44.5201,44.5301,481883.0
2018-01-02 09:30:00,44.34,44.34,43.48,43.85,741644.0,44.0434,44.0434,43.1891,43.5566,741644.0
2018-01-02 09:40:00,43.85,44.03,43.69,43.74,381808.0,43.5566,43.7354,43.3977,43.4474,381808.0
2018-01-02 09:50:00,43.76,43.98,43.71,43.97,291991.0,43.4672,43.6858,43.4176,43.6758,291991.0
2018-01-02 10:00:00,43.97,44.09,43.87,44.03,356879.0,43.6758,43.795,43.5765,43.7354,356879.0
2018-01-02 10:10:00,44.03,44.13,43.98,44.06,142007.0,43.7354,43.8348,43.6858,43.7652,142007.0
2018-01-02 10:20:00,44.07,44.17,44.03,44.07,118683.0,43.7752,43.8745,43.7354,43.7752,118683.0
2018-01-02 10:30:00,44.07,44.28,44.03,44.28,194182.0,43.7752,43.9838,43.7354,43.9838,194182.0
2018-01-02 10:40:00,44.29,44.37,44.22,44.23,122193.0,43.9937,44.0732,43.9242,43.9341,122193.0
2018-01-02 10:50:00,44.22,44.28,44.17,44.27,99888.0,43.9242,43.9838,43.8745,43.9738,99888.0
2018-01-02 11:00:00,44.27,44.29,44.1,44.13,134824.0,43.9738,43.9937,43.805,43.8348,134824.0
2018-01-02 11:10:00,44.13,44.14,44.05,44.07,115603.0,43.8348,43.8447,43.7553,43.7752,115603.0
2018-01-02 11:20:00,44.08,44.12,44.0,44.05,112254.0,43.7851,43.8248,43.7056,43.7553,112254.0
2018-01-02 11:30:00,44.05,44.11,43.92,44.04,127951.0,43.7553,43.8149,43.6262,43.7454,127951.0
2018-01-02 11:40:00,44.03,44.08,43.98,44.05,164476.0,43.7354,43.7851,43.6858,43.7553,164476.0
2018-01-02 11:50:00,44.05,44.25,44.03,44.25,111983.0,43.7553,43.954,43.7354,43.954,111983.0
2018-01-02 12:00:00,44.25,44.28,44.17,44.25,108655.0,43.954,43.9838,43.8745,43.954,108655.0
2018-01-02 12:10:00,44.25,44.53,44.23,44.45,227416.0,43.954,44.2321,43.9341,44.1526,227416.0
2018-01-02 12:20:00,44.45,44.52,44.36,44.43,202313.0,44.1526,44.2222,44.0632,44.1328,202313.0
2018-01-02 12:30:00,44.43,44.43,44.22,44.33,158641.0,44.1328,44.1328,43.9242,44.0334,158641.0
2018-01-02 12:40:00,44.33,44.34,44.23,44.23,105792.0,44.0334,44.0434,43.9341,43.9341,105792.0
2018-01-02 12:50:00,44.24,44.26,44.14,44.17,86660.0,43.944,43.9639,43.8447,43.8745,86660.0
2018-01-02 13:00:00,44.18,44.2,44.12,44.12,52168.0,43.8844,43.9043,43.8248,43.8248,52168.0
2018-01-02 13:10:00,44.13,44.16,44.05,44.09,80729.0,43.8348,43.8646,43.7553,43.795,80729.0
2018-01-02 13:20:00,44.09,44.12,44.04,44.09,63430.0,43.795,43.8248,43.7454,43.795,63430.0
2018-01-02 13:30:00,44.09,44.19,44.06,44.19,80073.0,43.795,43.8944,43.7652,43.8944,80073.0
2018-01-02 13:40:00,44.18,44.22,44.14,44.19,67436.0,43.8844,43.9242,43.8447,43.8944,67436.0
2018-01-02 13:50:00,44.19,44.24,44.19,44.22,56961.0,43.8944,43.944,43.8944,43.9242,56961.0
2018-01-02 14:00:00,44.22,44.22,44.14,44.15,58428.0,43.9242,43.9242,43.8447,43.8546,58428.0
2018-01-02 14:10:00,44.16,44.31,44.16,44.25,69547.0,43.8646,44.0136,43.8646,43.954,69547.0
2018-01-02 14:20:00,44.25,44.26,44.17,44.2,98994.0,43.954,43.9639,43.8745,43.9043,98994.0
2018-01-02 14:30:00,44.21,44.23,44.11,44.12,98749.0,43.9142,43.9341,43.8149,43.8248,98749.0
2018-01-02 14:40:00,44.11,44.18,44.08,44.15,74741.0,43.8149,43.8844,43.7851,43.8546,74741.0
2018-01-02 14:50:00,44.15,44.21,44.11,44.21,111508.0,43.8546,43.9142,43.8149,43.9142,111508.0
2018-01-02 15:00:00,44.2,44.44,44.2,44.4,281472.0,43.9043,44.1427,43.9043,44.103,281472.0
2018-01-02 15:10:00,44.4,44.41,44.33,44.37,149311.0,44.103,44.1129,44.0334,44.0732,149311.0
2018-01-02 15:20:00,44.37,44.38,44.26,44.27,141194.0,44.0732,44.0831,43.9639,43.9738,141194.0
2018-01-02 15:30:00,44.27,44.31,44.21,44.3,141670.0,43.9738,44.0136,43.9142,44.0036,141670.0
2018-01-02 15:40:00,44.3,44.31,44.23,44.3,223862.0,44.0036,44.0136,43.9341,44.0036,223862.0
2018-01-02 15:50:00,44.3,44.49,44.3,44.48,768498.0,44.0036,44.1924,44.0036,44.1824,768498.0
2018-01-03 09:30:00,44.32,44.67,44.26,44.46,266724.0,44.0235,44.3711,43.9639,44.1626,266724.0
2018-01-03 09:40:00,44.46,44.67,44.43,44.43,282318.0,44.1626,44.3711,44.1328,44.1328,282318.0
2018-01-03 09:50:00,44.44,44.53,44.39,44.45,78318.0,44.1427,44.2321,44.093,44.1526,78318.0
2018-01-03 10:00:00,44.42,44.49,44.42,44.42,88308.0,44.1228,44.1924,44.1228,44.1228,88308.0
2018-01-03 10:10:00,44.42,44.5,44.4,44.47,76669.0,44.1228,44.2023,44.103,44.1725,76669.0
2018-01-03 10:20:00,44.46,44.48,44.39,44.4,80530.0,44.1626,44.1824,44.093,44.103,80530.0
2018-01-03 10:30:00,44.39,44.5,44.39,44.45,59789.0,44.093,44.2023,44.093,44.1526,59789.0
2018-01-03 10:40:00,44.45,44.49,44.34,44.34,92625.0,44.1526,44.1924,44.0434,44.0434,92625.0
2018-01-03 10:50:00,44.34,44.36,44.32,44.34,63738.0,44.0434,44.0632,44.0235,44.0434,63738.0
2018-01-03 11:00:00,44.34,44.35,44.18,44.21,65651.0,44.0434,44.0533,43.8844,43.9142,65651.0
2018-01-03 11:10:00,44.21,44.25,44.17,44.17,157686.0,43.9142,43.954,43.8745,43.8745,157686.0
2018-01-03 11:20:00,44.18,44.21,44.08,44.15,96728.0,43.8844,43.9142,43.7851,43.8546,96728.0
2018-01-03 11:30:00,44.15,44.17,44.0,44.02,203981.0,43.8546,43.8745,43.7056,43.7255,203981.0
2018-01-03 11:40:00,44.0,44.15,44.0,44.14,130212.0,43.7056,43.8546,43.7056,43.8447,130212.0
2018-01-03 11:50:00,44.13,44.14,44.07,44.09,93475.0,43.8348,43.8447,43.7752,43.795,93475.0
2018-01-03 12:00:00,44.08,44.17,44.07,44.11,73266.0,43.7851,43.8745,43.7752,43.8149,73266.0
2018-01-03 12:10:00,44.1,44.14,44.01,44.02,129046.0,43.805,43.8447,43.7156,43.7255,129046.0
2018-01-03 12:20:00,44.02,44.02,43.87,43.88,162374.0,43.7255,43.7255,43.5765,43.5864,162374.0
2018-01-03 12:30:00,43.88,43.95,43.86,43.94,98313.0,43.5864,43.656,43.5666,43.646,98313.0
2018-01-03 12:40:00,43.94,44.0,43.93,43.93,68677.0,43.646,43.7056,43.6361,43.6361,68677.0
2018-01-03 12:50:00,43.94,43.96,43.83,43.83,168477.0,43.646,43.6659,43.5368,43.5368,168477.0
2018-01-03 13:00:00,43.83,43.94,43.81,43.91,174288.0,43.5368,43.646,43.5169,43.6162,174288.0
2018-01-03 13:10:00,43.91,43.94,43.79,43.89,80644.0,43.6162,43.646,43.497,43.5964,80644.0
2018-01-03 13:20:00,43.89,43.98,43.88,43.98,61229.0,43.5964,43.6858,43.5864,43.6858,61229.0
2018-01-03 13:30:00,43.97,44.01,43.94,43.95,120114.0,43.6758,43.7156,43.646,43.656,120114.0
2018-01-03 13:40:00,43.95,43.97,43.87,43.94,161027.0,43.656,43.6758,43.5765,43.646,161027.0
2018-01-03 13:50:00,43.92,43.97,43.89,43.91,60125.0,43.6262,43.6758,43.5964,43.6162,60125.0
2018-01-03 14:00:00,43.91,43.92,43.81,43.85,106642.0,43.6162,43.6262,43.5169,43.5566,106642.0
2018-01-03 14:10:00,43.84,43.85,43.78,43.81,74216.0,43.5467,43.5566,43.4871,43.5169,74216.0
2018-01-03 14:20:00,43.82,43.84,43.8,43.82,91693.0,43.5268,43.5467,43.507,43.5268,91693.0
2018-01-03 14:30:00,43.82,43.93,43.81,43.92,102826.0,43.5268,43.6361,43.5169,43.6262,102826.0
2018-01-03 14:40:00,43.93,43.95,43.89,43.91,61969.0,43.6361,43.656,43.5964,43.6162,61969.0
2018-01-03 14:50:00,43.91,44.0,43.9,43.97,130062.0,43.6162,43.7056,43.6063,43.6758,130062.0
2018-01-03 15:00:00,43.97,43.99,43.94,43.97,95091.0,43.6758,43.6957,43.646,43.6758,95091.0
2018-01-03 15:10:00,43.96,43.97,43.8,43.8,206244.0,43.6659,43.6758,43.507,43.507,206244.0
2018-01-03 15:20:00,43.8,43.81,43.69,43.7,152645.0,43.507,43.5169,43.3977,43.4076,152645.0
2018-01-03 15:30:00,43.69,43.88,43.67,43.88,194123.0,43.3977,43.5864,43.3778,43.5864,194123.0
2018-01-03 15:40:00,43.88,43.91,43.84,43.86,263848.0,43.5864,43.6162,43.5467,43.5666,263848.0
2018-01-03 15:50:00,43.85,43.87,43.74,43.78,759853.0,43.5566,43.5765,43.4474,43.4871,759853.0
2018-01-04 09:30:00,43.73,43.75,43.37,43.58,395500.0,43.4374,43.4573,43.0798,43.2884,395500.0
2018-01-04 09:40:00,43.58,43.68,43.47,43.59,292973.0,43.2884,43.3878,43.1792,43.2984,292973.0
2018-01-04 09:50:00,43.59,43.74,43.49,43.71,185320.0,43.2984,43.4474,43.199,43.4176,185320.0
2018-01-04 10:00:00,43.71,43.83,43.71,43.79,125942.0,43.4176,43.5368,43.4176,43.497,125942.0
2018-01-04 10:10:00,43.78,43.79,43.7,43.72,219992.0,43.4871,43.497,43.4076,43.4275,219992.0
2018-01-04 10:20:00,43.71,43.74,43.63,43.67,225918.0,43.4176,43.4474,43.3381,43.3778,225918.0
2018-01-04 10:30:00,43.66,43.8,43.65,43.79,125457.0,43.3679,43.507,43.358,43.497,125457.0
2018-01-04 10:40:00,43.78,43.89,43.77,43.89,111829.0,43.4871,43.5964,43.4772,43.5964,111829.0
2018-01-04 10:50:00,43.89,43.94,43.86,43.9,110780.0,43.5964,43.646,43.5666,43.6063,110780.0
2018-01-04 11:00:00,43.9,43.94,43.87,43.89,113115.0,43.6063,43.646,43.5765,43.5964,113115.0
2018-01-04 11:10:00,43.89,43.94,43.86,43.94,116314.0,43.5964,43.646,43.5666,43.646,116314.0
2018-01-04 11:20:00,43.92,43.92,43.82,43.88,95555.0,43.6262,43.6262,43.5268,43.5864,95555.0
2018-01-04 11:30:00,43.89,43.89,43.78,43.79,73766.0,43.5964,43.5964,43.4871,43.497,73766.0
2018-01-04 11:40:00,43.8,43.85,43.79,43.83,60953.0,43.507,43.5566,43.497,43.5368,60953.0
2018-01-04 11:50:00,43.83,43.84,43.81,43.82,60649.0,43.5368,43.5467,43.5169,43.5268,60649.0
2018-01-04 12:00:00,43.83,43.88,43.78,43.87,94763.0,43.5368,43.5864,43.4871,43.5765,94763.0
2018-01-04 12:10:00,43.87,43.91,43.83,43.89,68098.0,43.5765,43.6162,43.5368,43.5964,68098.0
2018-01-04 12:20:00,43.89,43.92,43.86,43.91,76965.0,43.5964,43.6262,43.5666,43.6162,76965.0
2018-01-04 12:30:00,43.92,44.08,43.92,44.05,86347.0,43.6262,43.7851,43.6262,43.7553,86347.0
2018-01-04 12:40:00,44.05,44.06,43.98,44.03,128871.0,43.7553,43.7652,43.6858,43.7354,128871.0
2018-01-04 12:50:00,44.02,44.1,43.99,44.04,81100.0,43.7255,43.805,43.6957,43.7454,81100.0
2018-01-04 13:00:00,44.04,44.07,44.0,44.0,47065.0,43.7454,43.7752,43.7056,43.7056,47065.0
2018-01-04 13:10:00,44.01,44.02,43.99,44.01,48885.0,43.7156,43.7255,43.6957,43.7156,48885.0
2018-01-04 13:20:00,44.0,44.05,43.99,44.04,52279.0,43.7056,43.7553,43.6957,43.7454,52279.0
2018-01-04 13:30:00,44.04,44.08,44.02,44.08,73384.0,43.7454,43.7851,43.7255,43.7851,73384.0
2018-01-04 13:40:00,44.09,44.09,44.04,44.04,51795.0,43.795,43.795,43.7454,43.7454,51795.0
2018-01-04 13:50:00,44.04,44.05,43.97,43.98,113469.0,43.7454,43.7553,43.6758,43.6858,113469.0
2018-01-04 14:00:00,43.98,43.99,43.89,43.89,74681.0,43.6858,43.6957,43.5964,43.5964,74681.0
2018-01-04 14:10:00,43.89,43.99,43.88,43.98,101253.0,43.5964,43.6957,43.5864,43.6858,101253.0
2018-01-04 14:20:00,43.97,43.98,43.9,43.92,66838.0,43.6758,43.6858,43.6063,43.6262,66838.0
2018-01-04 14:30:00,43.91,43.93,43.8,43.84,212084.0,43.6162,43.6361,43.507,43.5467,212084.0
2018-01-04 14:40:00,43.84,43.86,43.76,43.77,97108.0,43.5467,43.5666,43.4672,43.4772,97108.0
2018-01-04 14:50:00,43.78,43.78,43.71,43.73,102793.0,43.4871,43.4871,43.4176,43.4374,102793.0
2018-01-04 15:00:00,43.73,43.76,43.6,43.64,140702.0,43.4374,43.4672,43.3083,43.348,140702.0
2018-01-04 15:10:00,43.63,43.64,43.52,43.59,224780.0,43.3381,43.348,43.2288,43.2984,224780.0
2018-01-04 15:20:00,43.59,43.59,43.49,43.54,139361.0,43.2984,43.2984,43.199,43.2487,139361.0
2018-01-04 15:30:00,43.53,43.66,43.49,43.62,343698.0,43.2388,43.3679,43.199,43.3282,343698.0
2018-01-04 15:40:00,43.63,43.72,43.63,43.7,403988.0,43.3381,43.4275,43.3381,43.4076,403988.0
2018-01-04 15:50:00,43.69,43.72,43.5,43.53,958911.0,43.3977,43.4275,43.209,43.2388,958911.0
2018-01-05 09:30:00,43.72,43.78,43.51,43.64,225551.0,43.4275,43.4871,43.2189,43.348,225551.0
2018-01-05 09:40:00,43.61,43.86,43.6,43.82,81788.0,43.3182,43.5666,43.3083,43.5268,81788.0
2018-01-05 09:50:00,43.82,43.82,43.65,43.75,60696.0,43.5268,43.5268,43.358,43.4573,60696.0
2018-01-05 10:00:00,43.74,43.84,43.7,43.82,76635.0,43.4474,43.5467,43.4076,43.5268,76635.0
2018-01-05 10:10:00,43.81,43.84,43.71,43.83,90427.0,43.5169,43.5467,43.4176,43.5368,90427.0
2018-01-05 10:20:00,43.83,43.92,43.73,43.74,91407.0,43.5368,43.6262,43.4374,43.4474,91407.0
2018-01-05 10:30:00,43.75,43.75,43.6,43.61,143465.0,43.4573,43.4573,43.3083,43.3182,143465.0
2018-01-05 10:40:00,43.6,43.61,43.51,43.6,201982.0,43.3083,43.3182,43.2189,43.3083,201982.0
2018-01-05 10:50:00,43.58,43.65,43.55,43.64,134564.0,43.2884,43.358,43.2586,43.348,134564.0
2018-01-05 11:00:00,43.64,43.74,43.62,43.7,120308.0,43.348,43.4474,43.3282,43.4076,120308.0
2018-01-05 11:10:00,43.69,43.72,43.66,43.7,79092.0,43.3977,43.4275,43.3679,43.4076,79092.0
2018-01-05 11:20:00,43.7,43.71,43.63,43.64,72322.0,43.4076,43.4176,43.3381,43.348,72322.0
2018-01-05 11:30:00,43.66,43.69,43.64,43.66,55216.0,43.3679,43.3977,43.348,43.3679,55216.0
2018-01-05 11:40:00,43.66,43.71,43.62,43.7,152471.0,43.3679,43.4176,43.3282,43.4076,152471.0
2018-01-05 11:50:00,43.71,43.71,43.67,43.7,66699.0,43.4176,43.4176,43.3778,43.4076,66699.0
2018-01-05 12:00:00,43.7,43.79,43.69,43.79,64294.0,43.4076,43.497,43.3977,43.497,64294.0
2018-01-05 12:10:00,43.79,43.83,43.78,43.81,47592.0,43.497,43.5368,43.4871,43.5169,47592.0
2018-01-05 12:20:00,43.8,43.93,43.8,43.86,61589.0,43.507,43.6361,43.507,43.5666,61589.0
2018-01-05 12:30:00,43.86,43.88,43.81,43.88,40916.0,43.5666,43.5864,43.5169,43.5864,40916.0
2018-01-05 12:40:00,43.89,43.91,43.87,43.88,49108.0,43.5964,43.6162,43.5765,43.5864,49108.0
2018-01-05 12:50:00,43.89,43.9,43.86,43.87,27881.0,43.5964,43.6063,43.5666,43.5765,27881.0
2018-01-05 13:00:00,43.88,43.96,43.87,43.93,98996.0,43.5864,43.6659,43.5765,43.6361,98996.0
2018-01-05 13:10:00,43.93,43.97,43.91,43.96,55527.0,43.6361,43.6758,43.6162,43.6659,55527.0
2018-01-05 13:20:00,43.96,44.0,43.95,43.99,61017.0,43.6659,43.7056,43.656,43.6957,61017.0
2018-01-05 13:30:00,43.99,44.05,43.98,44.04,58444.0,43.6957,43.7553,43.6858,43.7454,58444.0
2018-01-05 13:40:00,44.04,44.08,44.02,44.05,70409.0,43.7454,43.7851,43.7255,43.7553,70409.0
2018-01-05 13:50:00,44.04,44.07,44.02,44.07,60733.0,43.7454,43.7752,43.7255,43.7752,60733.0
2018-01-05 14:00:00,44.07,44.26,44.05,44.25,144343.0,43.7752,43.9639,43.7553,43.954,144343.0
2018-01-05 14:10:00,44.24,44.35,44.22,44.23,241941.0,43.944,44.0533,43.9242,43.9341,241941.0
2018-01-05 14:20:00,44.23,44.44,44.23,44.44,213112.0,43.9341,44.1427,43.9341,44.1427,213112.0
2018-01-05 14:30:00,44.44,44.47,44.22,44.23,152791.0,44.1427,44.1725,43.9242,43.9341,152791.0
2018-01-05 14:40:00,44.23,44.28,44.23,44.26,83327.0,43.9341,43.9838,43.9341,43.9639,83327.0
2018-01-05 14:50:00,44.27,44.31,44.25,44.29,66949.0,43.9738,44.0136,43.954,43.9937,66949.0
2018-01-05 15:00:00,44.29,44.39,44.28,44.37,118097.0,43.9937,44.093,43.9838,44.0732,118097.0
2018-01-05 15:10:00,44.36,44.4,44.29,44.38,129915.0,44.0632,44.103,43.9937,44.0831,129915.0
2018-01-05 15:20:00,44.38,44.38,44.31,44.34,109199.0,44.0831,44.0831,44.0136,44.0434,109199.0
2018-01-05 15:30:00,44.33,44.34,44.25,44.28,175764.0,44.0334,44.0434,43.954,43.9838,175764.0
2018-01-05 15:40:00,44.28,44.32,44.24,44.29,203520.0,43.9838,44.0235,43.944,43.9937,203520.0
2018-01-05 15:50:00,44.3,44.34,44.29,44.31,550799.0,44.0036,44.0434,43.9937,44.0136,550799.0
2018-01-08 09:30:00,44.29,44.39,44.13,44.22,113449.0,43.9937,44.093,43.8348,43.9242,113449.0
2018-01-08 09:40:00,44.25,44.76,44.24,44.76,190132.0,43.954,44.4605,43.944,44.4605,190132.0
2018-01-08 09:50:00,44.73,44.9,44.62,44.69,173856.0,44.4307,44.5996,44.3215,44.391,173856.0
2018-01-08 10:00:00,44.7,44.83,44.51,44.79,205293.0,44.4009,44.5301,44.2122,44.4903,205293.0
2018-01-08 10:10:00,44.76,44.83,44.59,44.64,182953.0,44.4605,44.5301,44.2917,44.3413,182953.0
2018-01-08 10:20:00,44.64,44.76,44.64,44.66,93666.0,44.3413,44.4605,44.3413,44.3612,93666.0
2018-01-08 10:30:00,44.68,44.82,44.68,44.74,136397.0,44.3811,44.5201,44.3811,44.4407,136397.0
2018-01-08 10:40:00,44.75,44.75,44.67,44.7,75705.0,44.4506,44.4506,44.3711,44.4009,75705.0
2018-01-08 10:50:00,44.69,44.76,44.68,44.75,74504.0,44.391,44.4605,44.3811,44.4506,74504.0
2018-01-08 11:00:00,44.75,44.84,44.74,44.82,130907.0,44.4506,44.54,44.4407,44.5201,130907.0
2018-01-08 11:10:00,44.82,44.91,44.82,44.88,134990.0,44.5201,44.6095,44.5201,44.5797,134990.0
2018-01-08 11:20:00,44.88,44.9,44.81,44.85,243158.0,44.5797,44.5996,44.5102,44.5499,243158.0
2018-01-08 11:30:00,44.85,45.0,44.82,44.99,177266.0,44.5499,44.6989,44.5201,44.689,177266.0
2018-01-08 11:40:00,45.0,45.04,44.93,44.99,129447.0,44.6989,44.7387,44.6294,44.689,129447.0
2018-01-08 11:50:00,44.99,45.04,44.94,45.03,107748.0,44.689,44.7387,44.6393,44.7287,107748.0
2018-01-08 12:00:00,45.03,45.1,45.0,45.05,121269.0,44.7287,44.7983,44.6989,44.7486,121269.0
2018-01-08 12:10:00,45.05,45.06,45.0,45.05,63213.0,44.7486,44.7585,44.6989,44.7486,63213.0
2018-01-08 12:20:00,45.05,45.06,44.99,45.03,57983.0,44.7486,44.7585,44.689,44.7287,57983.0
2018-01-08 12:30:00,45.03,45.03,44.98,45.0,66223.0,44.7287,44.7287,44.6791,44.6989,66223.0
2018-01-08 12:40:00,45.0,45.12,44.97,45.09,69455.0,44.6989,44.8181,44.6691,44.7883,69455.0
2018-01-08 12:50:00,45.09,45.14,45.01,45.01,115076.0,44.7883,44.838,44.7089,44.7089,115076.0
2018-01-08 13:00:00,45.01,45.05,45.0,45.02,76395.0,44.7089,44.7486,44.6989,44.7188,76395.0
2018-01-08 13:10:00,45.02,45.07,44.98,45.02,83968.0,44.7188,44.7685,44.6791,44.7188,83968.0
2018-01-08 13:20:00,45.03,45.03,44.95,44.97,78498.0,44.7287,44.7287,44.6493,44.6691,78498.0
2018-01-08 13:30:00,44.97,45.11,44.94,45.1,108749.0,44.6691,44.8082,44.6393,44.7983,108749.0
2018-01-08 13:40:00,45.1,45.13,45.08,45.12,70830.0,44.7983,44.8281,44.7784,44.8181,70830.0
2018-01-08 13:50:00,45.11,45.16,45.01,45.12,98748.0,44.8082,44.8579,44.7089,44.8181,98748.0
2018-01-08 14:00:00,45.12,45.13,45.06,45.06,49247.0,44.8181,44.8281,44.7585,44.7585,49247.0
2018-01-08 14:10:00,45.05,45.1,45.05,45.07,84460.0,44.7486,44.7983,44.7486,44.7685,84460.0
2018-01-08 14:20:00,45.07,45.08,45.0,45.03,72743.0,44.7685,44.7784,44.6989,44.7287,72743.0
2018-01-08 14:30:00,45.03,45.09,45.0,45.08,71401.0,44.7287,44.7883,44.6989,44.7784,71401.0
2018-01-08 14:40:00,45.08,45.2,45.07,45.19,91144.0,44.7784,44.8976,44.7685,44.8877,91144.0
2018-01-08 14:50:00,45.19,45.23,45.17,45.2,96383.0,44.8877,44.9274,44.8678,44.8976,96383.0
2018-01-08 15:00:00,45.2,45.21,45.14,45.16,109486.0,44.8976,44.9075,44.838,44.8579,109486.0
2018-01-08 15:10:00,45.16,45.2,45.15,45.16,88339.0,44.8579,44.8976,44.8479,44.8579,88339.0
2018-01-08 15:20:00,45.16,45.24,45.15,45.17,142297.0,44.8579,44.9373,44.8479,44.8678,142297.0
2018-01-08 15:30:00,45.16,45.21,45.16,45.16,178042.0,44.8579,44.9075,44.8579,44.8579,178042.0
2018-01-08 15:40:00,45.16,45.26,45.16,45.26,250157.0,44.8579,44.9572,44.8579,44.9572,250157.0
2018-01-08 15:50:00,45.26,45.29,45.16,45.24,689526.0,44.9572,44.987,44.8579,44.9373,689526.0
2018-01-09 09:30:00,45.21,45.21,44.86,45.12,90743.0,44.9075,44.9075,44.5599,44.8181,90743.0
2018-01-09 09:40:00,45.11,45.11,44.89,44.97,90363.0,44.8082,44.8082,44.5897,44.6691,90363.0
2018-01-09 09:50:00,44.96,45.01,44.81,44.87,139837.0,44.6592,44.7089,44.5102,44.5698,139837.0
2018-01-09 10:00:00,44.86,44.94,44.76,44.84,199246.0,44.5599,44.6393,44.4605,44.54,199246.0
2018-01-09 10:10:00,44.84,44.97,44.82,44.94,89482.0,44.54,44.6691,44.5201,44.6393,89482.0
2018-01-09 10:20:00,44.94,44.99,44.92,44.98,75421.0,44.6393,44.689,44.6195,44.6791,75421.0
2018-01-09 10:30:00,44.98,45.18,44.98,45.05,294655.0,44.6791,44.8777,44.6791,44.7486,294655.0
2018-01-09 10:40:00,45.04,45.1,45.02,45.05,149148.0,44.7387,44.7983,44.7188,44.7486,149148.0
2018-01-09 10:50:00,45.05,45.07,44.96,45.0,132924.0,44.7486,44.7685,44.6592,44.6989,132924.0
2018-01-09 11:00:00,45.0,45.01,44.89,44.9,85489.0,44.6989,44.7089,44.5897,44.5996,85489.0
2018-01-09 11:10:00,44.9,44.97,44.83,44.94,131151.0,44.5996,44.6691,44.5301,44.6393,131151.0
2018-01-09 11:20:00,44.94,44.98,44.89,44.92,153609.0,44.6393,44.6791,44.5897,44.6195,153609.0
2018-01-09 11:30:00,44.92,44.95,44.71,44.72,106039.0,44.6195,44.6493,44.4109,44.4208,106039.0
2018-01-09 11:40:00,44.72,44.81,44.71,44.8,125688.0,44.4208,44.5102,44.4109,44.5003,125688.0
2018-01-09 11:50:00,44.79,44.9,44.76,44.85,100321.0,44.4903,44.5996,44.4605,44.5499,100321.0
2018-01-09 12:00:00,44.85,44.9,44.83,44.87,53749.0,44.5499,44.5996,44.5301,44.5698,53749.0
2018-01-09 12:10:00,44.88,44.91,44.83,44.88,101216.0,44.5797,44.6095,44.5301,44.5797,101216.0
2018-01-09 12:20:00,44.88,44.89,44.85,44.87,55110.0,44.5797,44.5897,44.5499,44.5698,55110.0
2018-01-09 12:30:00,44.87,44.95,44.85,44.94,88887.0,44.5698,44.6493,44.5499,44.6393,88887.0
2018-01-09 12:40:00,44.93,44.94,44.87,44.88,32944.0,44.6294,44.6393,44.5698,44.5797,32944.0
2018-01-09 12:50:00,44.88,44.9,44.82,44.89,79002.0,44.5797,44.5996,44.5201,44.5897,79002.0
2018-01-09 13:00:00,44.89,45.01,44.86,45.01,144219.0,44.5897,44.7089,44.5599,44.7089,144219.0
2018-01-09 13:10:00,45.01,45.13,45.0,45.09,172146.0,44.7089,44.8281,44.6989,44.7883,172146.0
2018-01-09 13:20:00,45.1,45.16,45.08,45.12,57058.0,44.7983,44.8579,44.7784,44.8181,57058.0
2018-01-09 13:30:00,45.12,45.19,45.08,45.18,131259.0,44.8181,44.8877,44.7784,44.8777,131259.0
2018-01-09 13:40:00,45.18,45.18,44.97,44.97,101838.0,44.8777,44.8777,44.6691,44.6691,101838.0
2018-01-09 13:50:00,44.97,44.98,44.9,44.92,55486.0,44.6691,44.6791,44.5996,44.6195,55486.0
2018-01-09 14:00:00,44.92,44.92,44.82,44.84,70447.0,44.6195,44.6195,44.5201,44.54,70447.0
2018-01-09 14:10:00,44.84,44.85,44.77,44.78,69454.0,44.54,44.5499,44.4705,44.4804,69454.0
2018-01-09 14:20:00,44.78,44.84,44.75,44.75,78460.0,44.4804,44.54,44.4506,44.4506,78460.0
2018-01-09 14:30:00,44.75,44.84,44.73,44.83,76561.0,44.4506,44.54,44.4307,44.5301,76561.0
2018-01-09 14:40:00,44.83,44.84,44.78,44.81,54443.0,44.5301,44.54,44.4804,44.5102,54443.0
2018-01-09 14:50:00,44.8,44.84,44.77,44.84,64469.0,44.5003,44.54,44.4705,44.54,64469.0
2018-01-09 15:00:00,44.84,44.86,44.82,44.85,76479.0,44.54,44.5599,44.5201,44.5499,76479.0
2018-01-09 15:10:00,44.84,44.85,44.78,44.8,95152.0,44.54,44.5499,44.4804,44.5003,95152.0
2018-01-09 15:20:00,44.8,44.84,44.79,44.84,273568.0,44.5003,44.54,44.4903,44.54,273568.0
2018-01-09 15:30:00,44.83,44.97,44.82,44.95,129971.0,44.5301,44.6691,44.5201,44.6493,129971.0
2018-01-09 15:40:00,44.94,44.98,44.84,44.84,255913.0,44.6393,44.6791,44.54,44.54,255913.0
2018-01-09 15:50:00,44.85,44.92,44.77,44.84,670322.0,44.5499,44.6195,44.4705,44.54,670322.0
2018-01-10 09:30:00,44.49,44.53,44.25,44.32,170261.0,44.1924,44.2321,43.954,44.0235,170261.0
2018-01-10 09:40:00,44.32,44.32,44.1,44.11,282945.0,44.0235,44.0235,43.805,43.8149,282945.0
2018-01-10 09:50:00,44.1,44.1,43.93,44.06,189778.0,43.805,43.805,43.6361,43.7652,189778.0
2018-01-10 10:00:00,44.05,44.31,44.04,44.18,463793.0,43.7553,44.0136,43.7454,43.8844,463793.0
2018-01-10 10:10:00,44.18,44.35,44.12,44.25,358040.0,43.8844,44.0533,43.8248,43.954,358040.0
2018-01-10 10:20:00,44.24,44.28,44.17,44.28,222077.0,43.944,43.9838,43.8745,43.9838,222077.0
2018-01-10 10:30:00,44.27,44.28,44.16,44.22,166509.0,43.9738,43.9838,43.8646,43.9242,166509.0
2018-01-10 10:40:00,44.21,44.38,44.19,44.38,256697.0,43.9142,44.0831,43.8944,44.0831,256697.0
2018-01-10 10:50:00,44.39,44.39,44.17,44.24,576924.0,44.093,44.093,43.8745,43.944,576924.0
2018-01-10 11:00:00,44.24,44.27,44.22,44.25,70832.0,43.944,43.9738,43.9242,43.954,70832.0
2018-01-10 11:10:00,44.25,44.29,44.22,44.27,46070.0,43.954,43.9937,43.9242,43.9738,46070.0
2018-01-10 11:20:00,44.27,44.31,44.22,44.26,97277.0,43.9738,44.0136,43.9242,43.9639,97277.0
2018-01-10 11:30:00,44.27,44.29,44.2,44.24,123452.0,43.9738,43.9937,43.9043,43.944,123452.0
2018-01-10 11:40:00,44.23,44.25,44.19,44.2,73211.0,43.9341,43.954,43.8944,43.9043,73211.0
2018-01-10 11:50:00,44.2,44.25,44.2,44.22,95714.0,43.9043,43.954,43.9043,43.9242,95714.0
2018-01-10 12:00:00,44.22,44.25,44.19,44.22,30251.0,43.9242,43.954,43.8944,43.9242,30251.0
2018-01-10 12:10:00,44.21,44.23,44.19,44.21,167678.0,43.9142,43.9341,43.8944,43.9142,167678.0
2018-01-10 12:20:00,44.22,44.55,44.21,44.52,198904.0,43.9242,44.252,43.9142,44.2222,198904.0
2018-01-10 12:30:00,44.53,44.66,44.46,44.48,51555.0,44.2321,44.3612,44.1626,44.1824,51555.0
2018-01-10 12:40:00,44.47,44.57,44.42,44.55,61910.0,44.1725,44.2718,44.1228,44.252,61910.0
2018-01-10 12:50:00,44.55,44.57,44.5,44.54,32079.0,44.252,44.2718,44.2023,44.242,32079.0
2018-01-10 13:00:00,44.54,44.72,44.53,44.71,75100.0,44.242,44.4208,44.2321,44.4109,75100.0
2018-01-10 13:10:00,44.71,44.75,44.67,44.73,81809.0,44.4109,44.4506,44.3711,44.4307,81809.0
2018-01-10 13:20:00,44.73,44.8,44.72,44.75,132630.0,44.4307,44.5003,44.4208,44.4506,132630.0
2018-01-10 13:30:00,44.74,44.76,44.66,44.67,78527.0,44.4407,44.4605,44.3612,44.3711,78527.0
2018-01-10 13:40:00,44.67,44.72,44.61,44.64,258870.0,44.3711,44.4208,44.3115,44.3413,258870.0
2018-01-10 13:50:00,44.64,44.73,44.56,44.59,271533.0,44.3413,44.4307,44.2619,44.2917,271533.0
2018-01-10 14:00:00,44.6,44.7,44.56,44.59,119479.0,44.3016,44.4009,44.2619,44.2917,119479.0
2018-01-10 14:10:00,44.59,44.63,44.55,44.58,52170.0,44.2917,44.3314,44.252,44.2817,52170.0
2018-01-10 14:20:00,44.59,44.61,44.51,44.55,45701.0,44.2917,44.3115,44.2122,44.252,45701.0
2018-01-10 14:30:00,44.54,44.67,44.52,44.64,142810.0,44.242,44.3711,44.2222,44.3413,142810.0
2018-01-10 14:40:00,44.64,44.73,44.62,44.71,129680.0,44.3413,44.4307,44.3215,44.4109,129680.0
2018-01-10 14:50:00,44.7,44.73,44.63,44.66,85413.0,44.4009,44.4307,44.3314,44.3612,85413.0
2018-01-10 15:00:00,44.66,44.66,44.57,44.57,79546.0,44.3612,44.3612,44.2718,44.2718,79546.0
2018-01-10 15:10:00,44.58,44.61,44.57,44.59,63142.0,44.2817,44.3115,44.2718,44.2917,63142.0
2018-01-10 15:20:00,44.59,44.65,44.57,44.65,91797.0,44.2917,44.3513,44.2718,44.3513,91797.0
2018-01-10 15:30:00,44.64,44.65,44.6,44.62,141813.0,44.3413,44.3513,44.3016,44.3215,141813.0
2018-01-10 15:40:00,44.62,44.64,44.61,44.63,130076.0,44.3215,44.3413,44.3115,44.3314,130076.0
2018-01-10 15:50:00,44.63,44.64,44.53,44.55,332787.0,44.3314,44.3413,44.2321,44.252,332787.0
2018-01-11 09:30:00,44.55,44.67,44.36,44.57,153419.0,44.252,44.3711,44.0632,44.2718,153419.0
2018-01-11 09:40:00,44.56,44.64,44.46,44.49,162187.0,44.2619,44.3413,44.1626,44.1924,162187.0
2018-01-11 09:50:00,44.48,44.51,44.38,44.38,46677.0,44.1824,44.2122,44.0831,44.0831,46677.0
2018-01-11 10:00:00,44.39,44.4,44.24,44.28,107776.0,44.093,44.103,43.944,43.9838,107776.0
2018-01-11 10:10:00,44.27,44.28,44.1,44.11,220670.0,43.9738,43.9838,43.805,43.8149,220670.0
2018-01-11 10:20:00,44.11,44.24,44.1,44.23,69197.0,43.8149,43.944,43.805,43.9341,69197.0
2018-01-11 10:30:00,44.23,44.24,44.18,44.2,78954.0,43.9341,43.944,43.8844,43.9043,78954.0
2018-01-11 10:40:00,44.21,44.26,44.18,44.21,75326.0,43.9142,43.9639,43.8844,43.9142,75326.0
2018-01-11 10:50:00,44.21,44.25,44.15,44.19,96028.0,43.9142,43.954,43.8546,43.8944,96028.0
2018-01-11 11:00:00,44.19,44.2,44.14,44.17,71184.0,43.8944,43.9043,43.8447,43.8745,71184.0
2018-01-11 11:10:00,44.16,44.18,44.04,44.1,109269.0,43.8646,43.8844,43.7454,43.805,109269.0
2018-01-11 11:20:00,44.11,44.15,44.08,44.11,66855.0,43.8149,43.8546,43.7851,43.8149,66855.0
2018-01-11 11:30:00,44.11,44.12,44.02,44.04,118091.0,43.8149,43.8248,43.7255,43.7454,118091.0
2018-01-11 11:40:00,44.05,44.07,43.99,44.0,106509.0,43.7553,43.7752,43.6957,43.7056,106509.0
2018-01-11 11:50:00,44.0,44.01,43.88,43.9,75410.0,43.7056,43.7156,43.5864,43.6063,75410.0
2018-01-11 12:00:00,43.91,43.92,43.89,43.89,75655.0,43.6162,43.6262,43.5964,43.5964,75655.0
2018-01-11 12:10:00,43.89,43.92,43.85,43.91,84625.0,43.5964,43.6262,43.5566,43.6162,84625.0
2018-01-11 12:20:00,43.9,43.92,43.84,43.85,95167.0,43.6063,43.6262,43.5467,43.5566,95167.0
2018-01-11 12:30:00,43.85,43.88,43.8,43.82,184136.0,43.5566,43.5864,43.507,43.5268,184136.0
2018-01-11 12:40:00,43.83,43.84,43.79,43.8,86602.0,43.5368,43.5467,43.497,43.507,86602.0
2018-01-11 12:50:00,43.79,43.8,43.69,43.7,163167.0,43.497,43.507,43.3977,43.4076,163167.0
2018-01-11 13:00:00,43.71,43.79,43.68,43.76,103816.0,43.4176,43.497,43.3878,43.4672,103816.0
2018-01-11 13:10:00,43.76,43.82,43.73,43.77,78399.0,43.4672,43.5268,43.4374,43.4772,78399.0
2018-01-11 13:20:00,43.77,43.8,43.76,43.79,66797.0,43.4772,43.507,43.4672,43.497,66797.0
2018-01-11 13:30:00,43.78,43.82,43.74,43.79,163735.0,43.4871,43.5268,43.4474,43.497,163735.0
2018-01-11 13:40:00,43.79,43.9,43.78,43.83,116752.0,43.497,43.6063,43.4871,43.5368,116752.0
2018-01-11 13:50:00,43.83,43.83,43.79,43.83,67305.0,43.5368,43.5368,43.497,43.5368,67305.0
2018-01-11 14:00:00,43.84,43.86,43.81,43.82,52603.0,43.5467,43.5666,43.5169,43.5268,52603.0
2018-01-11 14:10:00,43.82,43.83,43.8,43.81,51746.0,43.5268,43.5368,43.507,43.5169,51746.0
2018-01-11 14:20:00,43.8,43.82,43.76,43.81,121273.0,43.507,43.5268,43.4672,43.5169,121273.0
2018-01-11 14:30:00,43.81,43.83,43.79,43.8,61018.0,43.5169,43.5368,43.497,43.507,61018.0
2018-01-11 14:40:00,43.8,43.89,43.8,43.88,79252.0,43.507,43.5964,43.507,43.5864,79252.0
2018-01-11 14:50:00,43.89,44.01,43.88,43.94,114086.0,43.5964,43.7156,43.5864,43.646,114086.0
2018-01-11 15:00:00,43.93,43.93,43.85,43.88,75270.0,43.6361,43.6361,43.5566,43.5864,75270.0
2018-01-11 15:10:00,43.88,43.88,43.84,43.84,74014.0,43.5864,43.5864,43.5467,43.5467,74014.0
2018-01-11 15:20:00,43.84,43.85,43.79,43.8,293260.0,43.5467,43.5566,43.497,43.507,293260.0
2018-01-11 15:30:00,43.8,43.86,43.78,43.82,143914.0,43.507,43.5666,43.4871,43.5268,143914.0
2018-01-11 15:40:00,43.82,43.85,43.79,43.85,183730.0,43.5268,43.5566,43.497,43.5566,183730.0
2018-01-11 15:50:00,43.85,43.88,43.83,43.87,405620.0,43.5566,43.5864,43.5368,43.5765,405620.0
2018-01-12 09:30:00,43.85,43.89,43.6,43.85,179134.0,43.5566,43.5964,43.3083,43.5566,179134.0
2018-01-12 09:40:00,43.86,44.03,43.84,44.02,87695.0,43.5666,43.7354,43.5467,43.7255,87695.0
2018-01-12 09:50:00,44.01,44.05,43.91,43.99,60166.0,43.7156,43.7553,43.6162,43.6957,60166.0
2018-01-12 10:00:00,43.99,43.99,43.9,43.98,71478.0,43.6957,43.6957,43.6063,43.6858,71478.0
2018-01-12 10:10:00,43.98,44.02,43.96,44.0,120319.0,43.6858,43.7255,43.6659,43.7056,120319.0
2018-01-12 10:20:00,44.0,44.06,43.96,43.96,68172.0,43.7056,43.7652,43.6659,43.6659,68172.0
2018-01-12 10:30:00,43.96,44.0,43.95,43.96,43475.0,43.6659,43.7056,43.656,43.6659,43475.0
2018-01-12 10:40:00,43.96,44.0,43.9,43.99,49529.0,43.6659,43.7056,43.6063,43.6957,49529.0
2018-01-12 10:50:00,43.99,44.01,43.89,43.9,61173.0,43.6957,43.7156,43.5964,43.6063,61173.0
2018-01-12 11:00:00,43.9,43.9,43.8,43.81,65944.0,43.6063,43.6063,43.507,43.5169,65944.0
2018-01-12 11:10:00,43.81,43.84,43.8,43.83,40516.0,43.5169,43.5467,43.507,43.5368,40516.0
2018-01-12 11:20:00,43.82,43.9,43.8,43.88,46525.0,43.5268,43.6063,43.507,43.5864,46525.0
2018-01-12 11:30:00,43.89,43.94,43.88,43.92,56258.0,43.5964,43.646,43.5864,43.6262,56258.0
2018-01-12 11:40:00,43.92,43.93,43.89,43.89,48015.0,43.6262,43.6361,43.5964,43.5964,48015.0
2018-01-12 11:50:00,43.9,43.91,43.83,43.84,37951.0,43.6063,43.6162,43.5368,43.5467,37951.0
2018-01-12 12:00:00,43.82,43.83,43.79,43.83,40675.0,43.5268,43.5368,43.497,43.5368,40675.0
2018-01-12 12:10:00,43.83,43.83,43.78,43.8,34270.0,43.5368,43.5368,43.4871,43.507,34270.0
2018-01-12 12:20:00,43.79,43.83,43.79,43.79,24893.0,43.497,43.5368,43.497,43.497,24893.0
2018-01-12 12:30:00,43.8,43.81,43.79,43.8,33903.0,43.507,43.5169,43.497,43.507,33903.0
2018-01-12 12:40:00,43.8,43.8,43.79,43.8,18337.0,43.507,43.507,43.497,43.507,18337.0
2018-01-12 12:50:00,43.8,43.86,43.8,43.84,37212.0,43.507,43.5666,43.507,43.5467,37212.0
2018-01-12 13:00:00,43.85,43.86,43.82,43.82,39318.0,43.5566,43.5666,43.5268,43.5268,39318.0
2018-01-12 13:10:00,43.82,43.82,43.8,43.8,15478.0,43.5268,43.5268,43.507,43.507,15478.0
2018-01-12 13:20:00,43.8,43.81,43.77,43.8,35496.0,43.507,43.5169,43.4772,43.507,35496.0
2018-01-12 13:30:00,43.81,43.82,43.79,43.82,216982.0,43.5169,43.5268,43.497,43.5268,216982.0
2018-01-12 13:40:00,43.81,43.86,43.79,43.84,61431.0,43.5169,43.5666,43.497,43.5467,61431.0
2018-01-12 13:50:00,43.84,43.87,43.84,43.85,29761.0,43.5467,43.5765,43.5467,43.5566,29761.0
2018-01-12 14:00:00,43.85,43.89,43.84,43.89,21516.0,43.5566,43.5964,43.5467,43.5964,21516.0
2018-01-12 14:10:00,43.89,43.92,43.87,43.92,59067.0,43.5964,43.6262,43.5765,43.6262,59067.0
2018-01-12 14:20:00,43.91,43.93,43.91,43.93,22117.0,43.6162,43.6361,43.6162,43.6361,22117.0
2018-01-12 14:30:00,43.93,43.93,43.91,43.92,55996.0,43.6361,43.6361,43.6162,43.6262,55996.0
2018-01-12 14:40:00,43.93,43.94,43.9,43.9,31814.0,43.6361,43.646,43.6063,43.6063,31814.0
2018-01-12 14:50:00,43.9,43.94,43.9,43.93,53788.0,43.6063,43.646,43.6063,43.6361,53788.0
2018-01-12 15:00:00,43.92,43.93,43.89,43.9,81532.0,43.6262,43.6361,43.5964,43.6063,81532.0
2018-01-12 15:10:00,43.89,43.9,43.86,43.88,87529.0,43.5964,43.6063,43.5666,43.5864,87529.0
2018-01-12 15:20:00,43.89,43.89,43.81,43.82,56895.0,43.5964,43.5964,43.5169,43.5268,56895.0
2018-01-12 15:30:00,43.82,43.88,43.8,43.84,113094.0,43.5268,43.5864,43.507,43.5467,113094.0
2018-01-12 15:40:00,43.84,43.9,43.83,43.85,122277.0,43.5467,43.6063,43.5368,43.5566,122277.0
2018-01-12 15:50:00,43.86,43.86,43.78,43.82,561827.0,43.5666,43.5666,43.4871,43.5268,561827.0
2018-01-16 09:30:00,43.99,44.2,43.99,44.12,114184.0,43.6957,43.9043,43.6957,43.8248,114184.0
2018-01-16 09:40:00,44.11,44.26,44.11,44.19,301560.0,43.8149,43.9639,43.8149,43.8944,301560.0
2018-01-16 09:50:00,44.18,44.2,44.04,44.04,73019.0,43.8844,43.9043,43.7454,43.7454,73019.0
2018-01-16 10:00:00,44.04,44.16,44.04,44.1,91374.0,43.7454,43.8646,43.7454,43.805,91374.0
2018-01-16 10:10:00,44.1,44.11,44.03,44.09,72649.0,43.805,43.8149,43.7354,43.795,72649.0
2018-01-16 10:20:00,44.09,44.13,43.99,44.0,144446.0,43.795,43.8348,43.6957,43.7056,144446.0
2018-01-16 10:30:00,44.0,44.02,43.94,44.0,336849.0,43.7056,43.7255,43.646,43.7056,336849.0
2018-01-16 10:40:00,44.0,44.0,43.85,43.86,65444.0,43.7056,43.7056,43.5566,43.5666,65444.0
2018-01-16 10:50:00,43.87,43.87,43.77,43.84,133112.0,43.5765,43.5765,43.4772,43.5467,133112.0
2018-01-16 11:00:00,43.85,43.86,43.78,43.83,158728.0,43.5566,43.5666,43.4871,43.5368,158728.0
2018-01-16 11:10:00,43.84,43.89,43.77,43.86,87712.0,43.5467,43.5964,43.4772,43.5666,87712.0
2018-01-16 11:20:00,43.84,43.89,43.8,43.88,85008.0,43.5467,43.5964,43.507,43.5864,85008.0
2018-01-16 11:30:00,43.88,43.9,43.8,43.85,64393.0,43.5864,43.6063,43.507,43.5566,64393.0
2018-01-16 11:40:00,43.84,43.86,43.82,43.85,84121.0,43.5467,43.5666,43.5268,43.5566,84121.0
2018-01-16 11:50:00,43.85,43.86,43.81,43.84,58705.0,43.5566,43.5666,43.5169,43.5467,58705.0
2018-01-16 12:00:00,43.85,43.91,43.84,43.91,77782.0,43.5566,43.6162,43.5467,43.6162,77782.0
2018-01-16 12:10:00,43.91,43.99,43.9,43.93,63589.0,43.6162,43.6957,43.6063,43.6361,63589.0
2018-01-16 12:20:00,43.93,43.94,43.89,43.9,43055.0,43.6361,43.646,43.5964,43.6063,43055.0
2018-01-16 12:30:00,43.9,43.91,43.86,43.88,40922.0,43.6063,43.6162,43.5666,43.5864,40922.0
2018-01-16 12:40:00,43.88,43.88,43.82,43.87,40516.0,43.5864,43.5864,43.5268,43.5765,40516.0
2018-01-16 12:50:00,43.87,43.95,43.86,43.95,34851.0,43.5765,43.656,43.5666,43.656,34851.0
2018-01-16 13:00:00,43.95,44.12,43.95,44.11,52544.0,43.656,43.8248,43.656,43.8149,52544.0
2018-01-16 13:10:00,44.11,44.13,44.06,44.08,47205.0,43.8149,43.8348,43.7652,43.7851,47205.0
2018-01-16 13:20:00,44.08,44.11,44.05,44.08,33335.0,43.7851,43.8149,43.7553,43.7851,33335.0
2018-01-16 13:30:00,44.09,44.09,43.97,44.0,37682.0,43.795,43.795,43.6758,43.7056,37682.0
2018-01-16 13:40:00,44.0,44.01,43.95,43.99,30452.0,43.7056,43.7156,43.656,43.6957,30452.0
2018-01-16 13:50:00,44.0,44.01,43.95,44.0,101515.0,43.7056,43.7156,43.656,43.7056,101515.0
2018-01-16 14:00:00,43.99,44.03,43.96,44.01,58606.0,43.6957,43.7354,43.6659,43.7156,58606.0
2018-01-16 14:10:00,44.01,44.03,43.95,44.02,134341.0,43.7156,43.7354,43.656,43.7255,134341.0
2018-01-16 14:20:00,44.03,44.09,44.02,44.07,48578.0,43.7354,43.795,43.7255,43.7752,48578.0
2018-01-16 14:30:00,44.08,44.11,44.06,44.07,40822.0,43.7851,43.8149,43.7652,43.7752,40822.0
2018-01-16 14:40:00,44.07,44.12,44.05,44.1,64078.0,43.7752,43.8248,43.7553,43.805,64078.0
2018-01-16 14:50:00,44.11,44.2,44.1,44.19,54229.0,43.8149,43.9043,43.805,43.8944,54229.0
2018-01-16 15:00:00,44.2,44.22,44.16,44.2,71333.0,43.9043,43.9242,43.8646,43.9043,71333.0
2018-01-16 15:10:00,44.21,44.21,44.06,44.09,77118.0,43.9142,43.9142,43.7652,43.795,77118.0
2018-01-16 15:20:00,44.09,44.11,44.03,44.1,59106.0,43.795,43.8149,43.7354,43.805,59106.0
2018-01-16 15:30:00,44.1,44.11,44.01,44.02,89996.0,43.805,43.8149,43.7156,43.7255,89996.0
2018-01-16 15:40:00,44.02,44.09,44.0,44.08,141220.0,43.7255,43.795,43.7056,43.7851,141220.0
2018-01-16 15:50:00,44.09,44.12,43.98,44.02,379089.0,43.795,43.8248,43.6858,43.7255,379089.0
2018-01-17 09:30:00,44.12,44.23,43.98,44.04,108653.0,43.8248,43.9341,43.6858,43.7454,108653.0
2018-01-17 09:40:00,44.04,44.3,44.0,44.22,66296.0,43.7454,44.0036,43.7056,43.9242,66296.0
2018-01-17 09:50:00,44.24,44.24,44.09,44.13,51715.0,43.944,43.944,43.795,43.8348,51715.0
2018-01-17 10:00:00,44.14,44.17,44.08,44.09,60753.0,43.8447,43.8745,43.7851,43.795,60753.0
2018-01-17 10:10:00,44.09,44.24,44.07,44.22,39837.0,43.795,43.944,43.7752,43.9242,39837.0
2018-01-17 10:20:00,44.22,44.28,44.2,44.27,60979.0,43.9242,43.9838,43.9043,43.9738,60979.0
2018-01-17 10:30:00,44.26,44.27,44.18,44.23,45593.0,43.9639,43.9738,43.8844,43.9341,45593.0
2018-01-17 10:40:00,44.22,44.27,44.19,44.2,41012.0,43.9242,43.9738,43.8944,43.9043,41012.0
2018-01-17 10:50:00,44.2,44.22,44.18,44.2,46782.0,43.9043,43.9242,43.8844,43.9043,46782.0
2018-01-17 11:00:00,44.21,44.25,44.19,44.24,57323.0,43.9142,43.954,43.8944,43.944,57323.0
2018-01-17 11:10:00,44.24,44.25,44.05,44.09,142802.0,43.944,43.954,43.7553,43.795,142802.0
2018-01-17 11:20:00,44.07,44.07,44.01,44.02,28583.0,43.7752,43.7752,43.7156,43.7255,28583.0
2018-01-17 11:30:00,44.03,44.04,43.93,43.97,42049.0,43.7354,43.7454,43.6361,43.6758,42049.0
2018-01-17 11:40:00,43.96,44.0,43.94,43.96,31738.0,43.6659,43.7056,43.646,43.6659,31738.0
2018-01-17 11:50:00,43.97,44.07,43.96,44.07,66300.0,43.6758,43.7752,43.6659,43.7752,66300.0
2018-01-17 12:00:00,44.07,44.09,44.03,44.05,32673.0,43.7752,43.795,43.7354,43.7553,32673.0
2018-01-17 12:10:00,44.04,44.05,44.02,44.03,20668.0,43.7454,43.7553,43.7255,43.7354,20668.0
2018-01-17 12:20:00,44.03,44.1,44.02,44.09,31856.0,43.7354,43.805,43.7255,43.795,31856.0
2018-01-17 12:30:00,44.09,44.2,44.09,44.13,49143.0,43.795,43.9043,43.795,43.8348,49143.0
2018-01-17 12:40:00,44.14,44.16,44.12,44.14,28584.0,43.8447,43.8646,43.8248,43.8447,28584.0
2018-01-17 12:50:00,44.14,44.18,44.13,44.16,28414.0,43.8447,43.8844,43.8348,43.8646,28414.0
2018-01-17 13:00:00,44.17,44.26,44.15,44.25,54734.0,43.8745,43.9639,43.8546,43.954,54734.0
2018-01-17 13:10:00,44.25,44.25,44.16,44.16,34073.0,43.954,43.954,43.8646,43.8646,34073.0
2018-01-17 13:20:00,44.16,44.23,44.16,44.19,41032.0,43.8646,43.9341,43.8646,43.8944,41032.0
2018-01-17 13:30:00,44.19,44.22,44.16,44.22,38505.0,43.8944,43.9242,43.8646,43.9242,38505.0
2018-01-17 13:40:00,44.21,44.29,44.21,44.28,71227.0,43.9142,43.9937,43.9142,43.9838,71227.0
2018-01-17 13:50:00,44.27,44.28,44.23,44.26,43242.0,43.9738,43.9838,43.9341,43.9639,43242.0
2018-01-17 14:00:00,44.26,44.32,44.25,44.29,53624.0,43.9639,44.0235,43.954,43.9937,53624.0
2018-01-17 14:10:00,44.3,44.3,44.24,44.26,59644.0,44.0036,44.0036,43.944,43.9639,59644.0
2018-01-17 14:20:00,44.26,44.29,44.22,44.22,35003.0,43.9639,43.9937,43.9242,43.9242,35003.0
2018-01-17 14:30:00,44.22,44.25,44.2,44.2,49393.0,43.9242,43.954,43.9043,43.9043,49393.0
2018-01-17 14:40:00,44.21,44.27,44.2,44.23,52885.0,43.9142,43.9738,43.9043,43.9341,52885.0
2018-01-17 14:50:00,44.23,44.25,44.18,44.2,58405.0,43.9341,43.954,43.8844,43.9043,58405.0
2018-01-17 15:00:00,44.2,44.22,44.17,44.2,70759.0,43.9043,43.9242,43.8745,43.9043,70759.0
2018-01-17 15:10:00,44.2,44.22,44.15,44.2,52299.0,43.9043,43.9242,43.8546,43.9043,52299.0
2018-01-17 15:20:00,44.2,44.23,44.18,44.22,89859.0,43.9043,43.9341,43.8844,43.9242,89859.0
2018-01-17 15:30:00,44.22,44.28,44.21,44.28,84518.0,43.9242,43.9838,43.9142,43.9838,84518.0
2018-01-17 15:40:00,44.28,44.3,44.23,44.25,117237.0,43.9838,44.0036,43.9341,43.954,117237.0
2018-01-17 15:50:00,44.25,44.25,44.17,44.2,424235.0,43.954,43.954,43.8745,43.9043,424235.0
2018-01-18 09:30:00,44.02,44.15,43.95,44.15,98447.0,43.7255,43.8546,43.656,43.8546,98447.0
2018-01-18 09:40:00,44.16,44.25,44.16,44.23,45964.0,43.8646,43.954,43.8646,43.9341,45964.0
2018-01-18 09:50:00,44.23,44.33,44.23,44.31,47715.0,43.9341,44.0334,43.9341,44.0136,47715.0
2018-01-18 10:00:00,44.31,44.41,44.31,44.35,62806.0,44.0136,44.1129,44.0136,44.0533,62806.0
2018-01-18 10:10:00,44.32,44.42,44.32,44.37,53108.0,44.0235,44.1228,44.0235,44.0732,53108.0
2018-01-18 10:20:00,44.36,44.36,44.25,44.33,76654.0,44.0632,44.0632,43.954,44.0334,76654.0
2018-01-18 10:30:00,44.31,44.46,44.31,44.4,69524.0,44.0136,44.1626,44.0136,44.103,69524.0
2018-01-18 10:40:00,44.41,44.43,44.34,44.38,45775.0,44.1129,44.1328,44.0434,44.0831,45775.0
2018-01-18 10:50:00,44.38,44.38,44.27,44.3,225589.0,44.0831,44.0831,43.9738,44.0036,225589.0
2018-01-18 11:00:00,44.3,44.36,44.3,44.35,37920.0,44.0036,44.0632,44.0036,44.0533,37920.0
2018-01-18 11:10:00,44.35,44.37,44.32,44.33,56853.0,44.0533,44.0732,44.0235,44.0334,56853.0
2018-01-18 11:20:00,44.34,44.4,44.31,44.34,90407.0,44.0434,44.103,44.0136,44.0434,90407.0
2018-01-18 11:30:00,44.34,44.35,44.25,44.27,37575.0,44.0434,44.0533,43.954,43.9738,37575.0
2018-01-18 11:40:00,44.27,44.35,44.26,44.34,66357.0,43.9738,44.0533,43.9639,44.0434,66357.0
2018-01-18 11:50:00,44.33,44.44,44.32,44.43,41956.0,44.0334,44.1427,44.0235,44.1328,41956.0
2018-01-18 12:00:00,44.43,44.45,44.37,44.39,40593.0,44.1328,44.1526,44.0732,44.093,40593.0
2018-01-18 12:10:00,44.39,44.39,44.35,44.35,27461.0,44.093,44.093,44.0533,44.0533,27461.0
2018-01-18 12:20:00,44.36,44.36,44.3,44.3,20188.0,44.0632,44.0632,44.0036,44.0036,20188.0
2018-01-18 12:30:00,44.31,44.34,44.3,44.34,30626.0,44.0136,44.0434,44.0036,44.0434,30626.0
2018-01-18 12:40:00,44.34,44.36,44.29,44.3,38034.0,44.0434,44.0632,43.9937,44.0036,38034.0
2018-01-18 12:50:00,44.3,44.33,44.27,44.28,25605.0,44.0036,44.0334,43.9738,43.9838,25605.0
2018-01-18 13:00:00,44.28,44.37,44.26,44.35,44134.0,43.9838,44.0732,43.9639,44.0533,44134.0
2018-01-18 13:10:00,44.35,44.38,44.33,44.38,24312.0,44.0533,44.0831,44.0334,44.0831,24312.0
2018-01-18 13:20:00,44.37,44.38,44.33,44.34,16281.0,44.0732,44.0831,44.0334,44.0434,16281.0
2018-01-18 13:30:00,44.35,44.37,44.33,44.36,28655.0,44.0533,44.0732,44.0334,44.0632,28655.0
2018-01-18 13:40:00,44.37,44.38,44.33,44.34,26777.0,44.0732,44.0831,44.0334,44.0434,26777.0
2018-01-18 13:50:00,44.34,44.4,44.32,44.39,37992.0,44.0434,44.103,44.0235,44.093,37992.0
2018-01-18 14:00:00,44.39,44.45,44.38,44.44,38766.0,44.093,44.1526,44.0831,44.1427,38766.0
2018-01-18 14:10:00,44.44,44.49,44.41,44.47,36622.0,44.1427,44.1924,44.1129,44.1725,36622.0
2018-01-18 14:20:00,44.45,44.49,44.45,44.49,33362.0,44.1526,44.1924,44.1526,44.1924,33362.0
2018-01-18 14:30:00,44.49,44.58,44.47,44.57,149525.0,44.1924,44.2817,44.1725,44.2718,149525.0
2018-01-18 14:40:00,44.58,44.59,44.49,44.51,57140.0,44.2817,44.2917,44.1924,44.2122,57140.0
2018-01-18 14:50:00,44.51,44.52,44.47,44.5,103393.0,44.2122,44.2222,44.1725,44.2023,103393.0
2018-01-18 15:00:00,44.5,44.61,44.49,44.59,166369.0,44.2023,44.3115,44.1924,44.2917,166369.0
2018-01-18 15:10:00,44.59,44.61,44.53,44.53,51639.0,44.2917,44.3115,44.2321,44.2321,51639.0
2018-01-18 15:20:00,44.53,44.54,44.32,44.36,99048.0,44.2321,44.242,44.0235,44.0632,99048.0
2018-01-18 15:30:00,44.36,44.42,44.3,44.35,136170.0,44.0632,44.1228,44.0036,44.0533,136170.0
2018-01-18 15:40:00,44.34,44.4,44.33,44.4,168937.0,44.0434,44.103,44.0334,44.103,168937.0
2018-01-18 15:50:00,44.4,44.53,44.39,44.49,817823.0,44.103,44.2321,44.093,44.1924,817823.0
2018-01-19 09:30:00,44.59,44.63,44.34,44.35,363025.0,44.2917,44.3314,44.0434,44.0533,363025.0
2018-01-19 09:40:00,44.33,44.6,44.32,44.54,133805.0,44.0334,44.3016,44.0235,44.242,133805.0
2018-01-19 09:50:00,44.55,44.59,44.49,44.51,82612.0,44.252,44.2917,44.1924,44.2122,82612.0
2018-01-19 10:00:00,44.51,44.53,44.45,44.47,62612.0,44.2122,44.2321,44.1526,44.1725,62612.0
2018-01-19 10:10:00,44.46,44.53,44.45,44.46,108284.0,44.1626,44.2321,44.1526,44.1626,108284.0
2018-01-19 10:20:00,44.46,44.6,44.45,44.59,81218.0,44.1626,44.3016,44.1526,44.2917,81218.0
2018-01-19 10:30:00,44.6,44.78,44.59,44.77,98471.0,44.3016,44.4804,44.2917,44.4705,98471.0
2018-01-19 10:40:00,44.76,44.76,44.65,44.71,128295.0,44.4605,44.4605,44.3513,44.4109,128295.0
2018-01-19 10:50:00,44.71,44.77,44.66,44.68,51240.0,44.4109,44.4705,44.3612,44.3811,51240.0
2018-01-19 11:00:00,44.68,44.68,44.56,44.57,56685.0,44.3811,44.3811,44.2619,44.2718,56685.0
2018-01-19 11:10:00,44.58,44.65,44.55,44.6,42774.0,44.2817,44.3513,44.252,44.3016,42774.0
2018-01-19 11:20:00,44.6,44.6,44.54,44.55,56452.0,44.3016,44.3016,44.242,44.252,56452.0
2018-01-19 11:30:00,44.56,44.56,44.49,44.5,92756.0,44.2619,44.2619,44.1924,44.2023,92756.0
2018-01-19 11:40:00,44.51,44.54,44.5,44.53,42646.0,44.2122,44.242,44.2023,44.2321,42646.0
2018-01-19 11:50:00,44.53,44.55,44.5,44.53,33122.0,44.2321,44.252,44.2023,44.2321,33122.0
2018-01-19 12:00:00,44.53,44.57,44.52,44.57,89177.0,44.2321,44.2718,44.2222,44.2718,89177.0
2018-01-19 12:10:00,44.56,44.56,44.43,44.49,49979.0,44.2619,44.2619,44.1328,44.1924,49979.0
2018-01-19 12:20:00,44.48,44.49,44.45,44.48,39115.0,44.1824,44.1924,44.1526,44.1824,39115.0
2018-01-19 12:30:00,44.49,44.53,44.47,44.49,45805.0,44.1924,44.2321,44.1725,44.1924,45805.0
2018-01-19 12:40:00,44.51,44.55,44.5,44.55,42706.0,44.2122,44.252,44.2023,44.252,42706.0
2018-01-19 12:50:00,44.55,44.55,44.48,44.49,39116.0,44.252,44.252,44.1824,44.1924,39116.0
2018-01-19 13:00:00,44.48,44.52,44.46,44.48,24684.0,44.1824,44.2222,44.1626,44.1824,24684.0
2018-01-19 13:10:00,44.48,44.49,44.41,44.44,29117.0,44.1824,44.1924,44.1129,44.1427,29117.0
2018-01-19 13:20:00,44.43,44.46,44.41,44.45,32339.0,44.1328,44.1626,44.1129,44.1526,32339.0
2018-01-19 13:30:00,44.46,44.47,44.41,44.45,39586.0,44.1626,44.1725,44.1129,44.1526,39586.0
2018-01-19 13:40:00,44.45,44.47,44.44,44.45,64391.0,44.1526,44.1725,44.1427,44.1526,64391.0
2018-01-19 13:50:00,44.45,44.48,44.39,44.39,58910.0,44.1526,44.1824,44.093,44.093,58910.0
2018-01-19 14:00:00,44.4,44.43,44.37,44.38,151814.0,44.103,44.1328,44.0732,44.0831,151814.0
2018-01-19 14:10:00,44.38,44.48,44.36,44.48,77084.0,44.0831,44.1824,44.0632,44.1824,77084.0
2018-01-19 14:20:00,44.48,44.55,44.47,44.52,71681.0,44.1824,44.252,44.1725,44.2222,71681.0
2018-01-19 14:30:00,44.52,44.56,44.48,44.5,56063.0,44.2222,44.2619,44.1824,44.2023,56063.0
2018-01-19 14:40:00,44.49,44.5,44.44,44.45,58147.0,44.1924,44.2023,44.1427,44.1526,58147.0
2018-01-19 14:50:00,44.46,44.46,44.4,44.41,64754.0,44.1626,44.1626,44.103,44.1129,64754.0
2018-01-19 15:00:00,44.41,44.45,44.39,44.42,63023.0,44.1129,44.1526,44.093,44.1228,63023.0
2018-01-19 15:10:00,44.42,44.44,44.37,44.41,57535.0,44.1228,44.1427,44.0732,44.1129,57535.0
2018-01-19 15:20:00,44.41,44.43,44.38,44.41,101694.0,44.1129,44.1328,44.0831,44.1129,101694.0
2018-01-19 15:30:00,44.41,44.48,44.4,44.44,100883.0,44.1129,44.1824,44.103,44.1427,100883.0
2018-01-19 15:40:00,44.44,44.44,44.34,44.36,136283.0,44.1427,44.1427,44.0434,44.0632,136283.0
2018-01-19 15:50:00,44.36,44.4,44.31,44.38,553651.0,44.0632,44.103,44.0136,44.0831,553651.0
2018-01-22 09:30:00,44.5,44.7,44.46,44.51,115118.0,44.2023,44.4009,44.1626,44.2122,115118.0
2018-01-22 09:40:00,44.51,44.51,44.39,44.48,74953.0,44.2122,44.2122,44.093,44.1824,74953.0
2018-01-22 09:50:00,44.48,44.67,44.46,44.62,51551.0,44.1824,44.3711,44.1626,44.3215,51551.0
2018-01-22 10:00:00,44.61,44.7,44.54,44.7,63187.0,44.3115,44.4009,44.242,44.4009,63187.0
2018-01-22 10:10:00,44.7,44.7,44.58,44.64,107901.0,44.4009,44.4009,44.2817,44.3413,107901.0
2018-01-22 10:20:00,44.64,44.66,44.57,44.58,66909.0,44.3413,44.3612,44.2718,44.2817,66909.0
2018-01-22 10:30:00,44.58,44.58,44.42,44.43,60920.0,44.2817,44.2817,44.1228,44.1328,60920.0
2018-01-22 10:40:00,44.43,44.43,44.29,44.33,69367.0,44.1328,44.1328,43.9937,44.0334,69367.0
2018-01-22 10:50:00,44.32,44.47,44.31,44.46,82943.0,44.0235,44.1725,44.0136,44.1626,82943.0
2018-01-22 11:00:00,44.45,44.46,44.29,44.3,42345.0,44.1526,44.1626,43.9937,44.0036,42345.0
2018-01-22 11:10:00,44.29,44.45,44.26,44.34,84664.0,43.9937,44.1526,43.9639,44.0434,84664.0
2018-01-22 11:20:00,44.33,44.34,44.21,44.23,74336.0,44.0334,44.0434,43.9142,43.9341,74336.0
2018-01-22 11:30:00,44.22,44.28,44.18,44.26,329309.0,43.9242,43.9838,43.8844,43.9639,329309.0
2018-01-22 11:40:00,44.26,44.28,44.23,44.23,330231.0,43.9639,43.9838,43.9341,43.9341,330231.0
2018-01-22 11:50:00,44.23,44.24,44.15,44.16,45161.0,43.9341,43.944,43.8546,43.8646,45161.0
2018-01-22 12:00:00,44.17,44.18,44.1,44.12,32248.0,43.8745,43.8844,43.805,43.8248,32248.0
2018-01-22 12:10:00,44.12,44.13,44.08,44.09,39942.0,43.8248,43.8348,43.7851,43.795,39942.0
2018-01-22 12:20:00,44.09,44.1,44.03,44.08,95905.0,43.795,43.805,43.7354,43.7851,95905.0
2018-01-22 12:30:00,44.08,44.1,44.05,44.09,82006.0,43.7851,43.805,43.7553,43.795,82006.0
2018-01-22 12:40:00,44.08,44.13,44.07,44.07,77736.0,43.7851,43.8348,43.7752,43.7752,77736.0
2018-01-22 12:50:00,44.07,44.07,44.0,44.0,54840.0,43.7752,43.7752,43.7056,43.7056,54840.0
2018-01-22 13:00:00,44.01,44.06,44.0,44.02,143625.0,43.7156,43.7652,43.7056,43.7255,143625.0
2018-01-22 13:10:00,44.02,44.03,43.98,44.01,73494.0,43.7255,43.7354,43.6858,43.7156,73494.0
2018-01-22 13:20:00,44.01,44.01,43.91,43.92,90050.0,43.7156,43.7156,43.6162,43.6262,90050.0
2018-01-22 13:30:00,43.92,43.93,43.86,43.9,109050.0,43.6262,43.6361,43.5666,43.6063,109050.0
2018-01-22 13:40:00,43.9,43.95,43.89,43.9,75647.0,43.6063,43.656,43.5964,43.6063,75647.0
2018-01-22 13:50:00,43.89,43.91,43.86,43.88,55492.0,43.5964,43.6162,43.5666,43.5864,55492.0
2018-01-22 14:00:00,43.88,43.88,43.81,43.83,100843.0,43.5864,43.5864,43.5169,43.5368,100843.0
2018-01-22 14:10:00,43.85,43.96,43.85,43.89,111322.0,43.5566,43.6659,43.5566,43.5964,111322.0
2018-01-22 14:20:00,43.89,43.91,43.85,43.88,93650.0,43.5964,43.6162,43.5566,43.5864,93650.0
2018-01-22 14:30:00,43.87,43.88,43.85,43.87,66346.0,43.5765,43.5864,43.5566,43.5765,66346.0
2018-01-22 14:40:00,43.88,43.88,43.84,43.85,161019.0,43.5864,43.5864,43.5467,43.5566,161019.0
2018-01-22 14:50:00,43.85,43.91,43.82,43.88,98418.0,43.5566,43.6162,43.5268,43.5864,98418.0
2018-01-22 15:00:00,43.88,43.91,43.87,43.89,95854.0,43.5864,43.6162,43.5765,43.5964,95854.0
2018-01-22 15:10:00,43.89,43.94,43.87,43.91,94815.0,43.5964,43.646,43.5765,43.6162,94815.0
2018-01-22 15:20:00,43.91,43.92,43.89,43.91,47674.0,43.6162,43.6262,43.5964,43.6162,47674.0
2018-01-22 15:30:00,43.91,43.95,43.89,43.92,141154.0,43.6162,43.656,43.5964,43.6262,141154.0
2018-01-22 15:40:00,43.92,43.95,43.89,43.94,134350.0,43.6262,43.656,43.5964,43.646,134350.0
2018-01-22 15:50:00,43.94,43.95,43.87,43.95,375231.0,43.646,43.656,43.5765,43.656,375231.0
2018-01-23 09:30:00,43.85,44.09,43.85,44.09,180992.0,43.5566,43.795,43.5566,43.795,180992.0
2018-01-23 09:40:00,44.09,44.09,43.92,43.96,108543.0,43.795,43.795,43.6262,43.6659,108543.0
2018-01-23 09:50:00,43.97,43.97,43.75,43.9,125764.0,43.6758,43.6758,43.4573,43.6063,125764.0
2018-01-23 10:00:00,43.9,44.04,43.83,43.96,136823.0,43.6063,43.7454,43.5368,43.6659,136823.0
2018-01-23 10:10:00,43.95,44.01,43.92,43.95,94535.0,43.656,43.7156,43.6262,43.656,94535.0
2018-01-23 10:20:00,43.95,44.14,43.95,44.14,120159.0,43.656,43.8447,43.656,43.8447,120159.0
2018-01-23 10:30:00,44.13,44.17,44.04,44.08,77493.0,43.8348,43.8745,43.7454,43.7851,77493.0
2018-01-23 10:40:00,44.09,44.17,44.07,44.13,83259.0,43.795,43.8745,43.7752,43.8348,83259.0
2018-01-23 10:50:00,44.14,44.15,44.08,44.09,64523.0,43.8447,43.8546,43.7851,43.795,64523.0
2018-01-23 11:00:00,44.09,44.16,44.08,44.12,73409.0,43.795,43.8646,43.7851,43.8248,73409.0
2018-01-23 11:10:00,44.12,44.14,44.08,44.1,86963.0,43.8248,43.8447,43.7851,43.805,86963.0
2018-01-23 11:20:00,44.1,44.14,44.08,44.1,70057.0,43.805,43.8447,43.7851,43.805,70057.0
2018-01-23 11:30:00,44.1,44.15,44.09,44.12,54814.0,43.805,43.8546,43.795,43.8248,54814.0
2018-01-23 11:40:00,44.11,44.15,44.1,44.13,36504.0,43.8149,43.8546,43.805,43.8348,36504.0
2018-01-23 11:50:00,44.12,44.15,44.11,44.14,35297.0,43.8248,43.8546,43.8149,43.8447,35297.0
2018-01-23 12:00:00,44.14,44.14,44.07,44.08,24839.0,43.8447,43.8447,43.7752,43.7851,24839.0
2018-01-23 12:10:00,44.09,44.09,44.01,44.01,25886.0,43.795,43.795,43.7156,43.7156,25886.0
2018-01-23 12:20:00,44.02,44.11,44.01,44.09,78443.0,43.7255,43.8149,43.7156,43.795,78443.0
2018-01-23 12:30:00,44.1,44.1,44.02,44.02,40002.0,43.805,43.805,43.7255,43.7255,40002.0
2018-01-23 12:40:00,44.02,44.03,43.97,43.99,261903.0,43.7255,43.7354,43.6758,43.6957,261903.0
2018-01-23 12:50:00,43.99,44.03,43.97,44.02,31148.0,43.6957,43.7354,43.6758,43.7255,31148.0
2018-01-23 13:00:00,44.02,44.02,43.98,43.98,44926.0,43.7255,43.7255,43.6858,43.6858,44926.0
2018-01-23 13:10:00,43.98,44.0,43.96,43.98,34808.0,43.6858,43.7056,43.6659,43.6858,34808.0
2018-01-23 13:20:00,43.99,44.02,43.98,44.0,44568.0,43.6957,43.7255,43.6858,43.7056,44568.0
2018-01-23 13:30:00,43.99,44.0,43.94,43.95,42014.0,43.6957,43.7056,43.646,43.656,42014.0
2018-01-23 13:40:00,43.95,44.04,43.94,44.03,234457.0,43.656,43.7454,43.646,43.7354,234457.0
2018-01-23 13:50:00,44.04,44.05,43.99,44.0,116817.0,43.7454,43.7553,43.6957,43.7056,116817.0
2018-01-23 14:00:00,44.01,44.03,43.97,44.0,87055.0,43.7156,43.7354,43.6758,43.7056,87055.0
2018-01-23 14:10:00,44.0,44.02,43.98,44.01,57227.0,43.7056,43.7255,43.6858,43.7156,57227.0
2018-01-23 14:20:00,44.01,44.03,44.0,44.0,32241.0,43.7156,43.7354,43.7056,43.7056,32241.0
2018-01-23 14:30:00,44.01,44.06,43.99,44.04,68941.0,43.7156,43.7652,43.6957,43.7454,68941.0
2018-01-23 14:40:00,44.03,44.08,43.98,43.98,66184.0,43.7354,43.7851,43.6858,43.6858,66184.0
2018-01-23 14:50:00,43.98,44.0,43.96,43.98,37760.0,43.6858,43.7056,43.6659,43.6858,37760.0
2018-01-23 15:00:00,43.98,44.0,43.9,43.91,48255.0,43.6858,43.7056,43.6063,43.6162,48255.0
2018-01-23 15:10:00,43.9,43.92,43.82,43.85,98135.0,43.6063,43.6262,43.5268,43.5566,98135.0
2018-01-23 15:20:00,43.85,43.97,43.84,43.88,112760.0,43.5566,43.6758,43.5467,43.5864,112760.0
2018-01-23 15:30:00,43.88,43.9,43.79,43.84,93712.0,43.5864,43.6063,43.497,43.5467,93712.0
2018-01-23 15:40:00,43.84,43.91,43.79,43.87,116605.0,43.5467,43.6162,43.497,43.5765,116605.0
2018-01-23 15:50:00,43.86,43.92,43.84,43.84,437845.0,43.5666,43.6262,43.5467,43.5467,437845.0
2018-01-24 09:30:00,43.82,44.38,43.82,44.16,150063.0,43.5268,44.0831,43.5268,43.8646,150063.0
2018-01-24 09:40:00,44.16,44.24,44.11,44.2,166498.0,43.8646,43.944,43.8149,43.9043,166498.0
2018-01-24 09:50:00,44.22,44.24,44.01,44.02,85358.0,43.9242,43.944,43.7156,43.7255,85358.0
2018-01-24 10:00:00,44.03,44.03,43.9,43.94,72309.0,43.7354,43.7354,43.6063,43.646,72309.0
2018-01-24 10:10:00,43.93,43.95,43.85,43.87,80414.0,43.6361,43.656,43.5566,43.5765,80414.0
2018-01-24 10:20:00,43.87,43.87,43.63,43.63,136353.0,43.5765,43.5765,43.3381,43.3381,136353.0
2018-01-24 10:30:00,43.62,43.76,43.62,43.67,57271.0,43.3282,43.4672,43.3282,43.3778,57271.0
2018-01-24 10:40:00,43.66,43.78,43.66,43.72,55151.0,43.3679,43.4871,43.3679,43.4275,55151.0
2018-01-24 10:50:00,43.72,43.72,43.6,43.67,103575.0,43.4275,43.4275,43.3083,43.3778,103575.0
2018-01-24 11:00:00,43.67,43.73,43.66,43.7,46426.0,43.3778,43.4374,43.3679,43.4076,46426.0
2018-01-24 11:10:00,43.7,43.71,43.61,43.61,112875.0,43.4076,43.4176,43.3182,43.3182,112875.0
2018-01-24 11:20:00,43.61,43.61,43.52,43.59,99250.0,43.3182,43.3182,43.2288,43.2984,99250.0
2018-01-24 11:30:00,43.58,43.86,43.58,43.84,70702.0,43.2884,43.5666,43.2884,43.5467,70702.0
2018-01-24 11:40:00,43.83,43.83,43.7,43.75,69479.0,43.5368,43.5368,43.4076,43.4573,69479.0
2018-01-24 11:50:00,43.74,43.75,43.69,43.71,22475.0,43.4474,43.4573,43.3977,43.4176,22475.0
2018-01-24 12:00:00,43.72,43.73,43.61,43.63,37754.0,43.4275,43.4374,43.3182,43.3381,37754.0
2018-01-24 12:10:00,43.62,43.71,43.62,43.65,37665.0,43.3282,43.4176,43.3282,43.358,37665.0
2018-01-24 12:20:00,43.66,43.7,43.65,43.68,34724.0,43.3679,43.4076,43.358,43.3878,34724.0
2018-01-24 12:30:00,43.69,43.69,43.65,43.65,52547.0,43.3977,43.3977,43.358,43.358,52547.0
2018-01-24 12:40:00,43.65,43.72,43.62,43.72,55354.0,43.358,43.4275,43.3282,43.4275,55354.0
2018-01-24 12:50:00,43.72,43.79,43.68,43.69,32685.0,43.4275,43.497,43.3878,43.3977,32685.0
2018-01-24 13:00:00,43.69,43.8,43.68,43.8,43759.0,43.3977,43.507,43.3878,43.507,43759.0
2018-01-24 13:10:00,43.79,43.88,43.79,43.88,49847.0,43.497,43.5864,43.497,43.5864,49847.0
2018-01-24 13:20:00,43.87,43.88,43.81,43.84,38338.0,43.5765,43.5864,43.5169,43.5467,38338.0
2018-01-24 13:30:00,43.84,43.84,43.73,43.74,72615.0,43.5467,43.5467,43.4374,43.4474,72615.0
2018-01-24 13:40:00,43.73,43.78,43.7,43.71,36374.0,43.4374,43.4871,43.4076,43.4176,36374.0
2018-01-24 13:50:00,43.71,43.75,43.7,43.73,48614.0,43.4176,43.4573,43.4076,43.4374,48614.0
2018-01-24 14:00:00,43.73,43.81,43.7,43.79,54364.0,43.4374,43.5169,43.4076,43.497,54364.0
2018-01-24 14:10:00,43.79,43.81,43.74,43.76,38457.0,43.497,43.5169,43.4474,43.4672,38457.0
2018-01-24 14:20:00,43.77,43.8,43.71,43.8,50786.0,43.4772,43.507,43.4176,43.507,50786.0
2018-01-24 14:30:00,43.8,43.8,43.75,43.76,49045.0,43.507,43.507,43.4573,43.4672,49045.0
2018-01-24 14:40:00,43.77,43.79,43.74,43.75,46714.0,43.4772,43.497,43.4474,43.4573,46714.0
2018-01-24 14:50:00,43.75,43.76,43.7,43.71,40234.0,43.4573,43.4672,43.4076,43.4176,40234.0
2018-01-24 15:00:00,43.72,43.72,43.63,43.66,68831.0,43.4275,43.4275,43.3381,43.3679,68831.0
2018-01-24 15:10:00,43.67,43.76,43.64,43.74,65171.0,43.3778,43.4672,43.348,43.4474,65171.0
2018-01-24 15:20:00,43.75,43.8,43.74,43.79,66251.0,43.4573,43.507,43.4474,43.497,66251.0
2018-01-24 15:30:00,43.79,43.8,43.72,43.75,80674.0,43.497,43.507,43.4275,43.4573,80674.0
2018-01-24 15:40:00,43.74,43.81,43.73,43.73,108831.0,43.4474,43.5169,43.4374,43.4374,108831.0
2018-01-24 15:50:00,43.73,43.74,43.66,43.7,352864.0,43.4374,43.4474,43.3679,43.4076,352864.0
2018-01-25 09:30:00,43.69,43.91,43.65,43.69,148153.0,43.3977,43.6162,43.358,43.3977,148153.0
2018-01-25 09:40:00,43.68,43.72,43.62,43.71,46736.0,43.3878,43.4275,43.3282,43.4176,46736.0
2018-01-25 09:50:00,43.71,43.73,43.59,43.6,50435.0,43.4176,43.4374,43.2984,43.3083,50435.0
2018-01-25 10:00:00,43.58,43.7,43.53,43.55,52886.0,43.2884,43.4076,43.2388,43.2586,52886.0
2018-01-25 10:10:00,43.55,43.64,43.55,43.61,31273.0,43.2586,43.348,43.2586,43.3182,31273.0
2018-01-25 10:20:00,43.61,43.63,43.55,43.58,27360.0,43.3182,43.3381,43.2586,43.2884,27360.0
2018-01-25 10:30:00,43.57,43.58,43.36,43.4,127287.0,43.2785,43.2884,43.0699,43.1096,127287.0
2018-01-25 10:40:00,43.4,43.46,43.31,43.43,92939.0,43.1096,43.1692,43.0202,43.1394,92939.0
2018-01-25 10:50:00,43.43,43.45,43.22,43.26,102818.0,43.1394,43.1593,42.9308,42.9706,102818.0
2018-01-25 11:00:00,43.27,43.32,43.25,43.3,68054.0,42.9805,43.0302,42.9606,43.0103,68054.0
2018-01-25 11:10:00,43.3,43.39,43.3,43.37,64317.0,43.0103,43.0997,43.0103,43.0798,64317.0
2018-01-25 11:20:00,43.36,43.37,43.28,43.3,35126.0,43.0699,43.0798,42.9904,43.0103,35126.0
2018-01-25 11:30:00,43.29,43.33,43.24,43.31,268786.0,43.0004,43.0401,42.9507,43.0202,268786.0
2018-01-25 11:40:00,43.31,43.32,43.27,43.31,57160.0,43.0202,43.0302,42.9805,43.0202,57160.0
2018-01-25 11:50:00,43.31,43.33,43.25,43.25,53019.0,43.0202,43.0401,42.9606,42.9606,53019.0
2018-01-25 12:00:00,43.25,43.43,43.25,43.43,174448.0,42.9606,43.1394,42.9606,43.1394,174448.0
2018-01-25 12:10:00,43.44,43.48,43.38,43.46,193781.0,43.1494,43.1891,43.0898,43.1692,193781.0
2018-01-25 12:20:00,43.47,43.48,43.41,43.44,52211.0,43.1792,43.1891,43.1196,43.1494,52211.0
2018-01-25 12:30:00,43.45,43.46,43.43,43.46,68213.0,43.1593,43.1692,43.1394,43.1692,68213.0
2018-01-25 12:40:00,43.46,43.61,43.45,43.51,165587.0,43.1692,43.3182,43.1593,43.2189,165587.0
2018-01-25 12:50:00,43.52,43.69,43.5,43.69,108162.0,43.2288,43.3977,43.209,43.3977,108162.0
2018-01-25 13:00:00,43.69,43.72,43.61,43.64,57276.0,43.3977,43.4275,43.3182,43.348,57276.0
2018-01-25 13:10:00,43.63,43.69,43.59,43.69,47844.0,43.3381,43.3977,43.2984,43.3977,47844.0
2018-01-25 13:20:00,43.69,43.69,43.54,43.58,103567.0,43.3977,43.3977,43.2487,43.2884,103567.0
2018-01-25 13:30:00,43.58,43.6,43.52,43.55,72007.0,43.2884,43.3083,43.2288,43.2586,72007.0
2018-01-25 13:40:00,43.55,43.55,43.42,43.46,76370.0,43.2586,43.2586,43.1295,43.1692,76370.0
2018-01-25 13:50:00,43.47,43.51,43.31,43.35,127213.0,43.1792,43.2189,43.0202,43.06,127213.0
2018-01-25 14:00:00,43.34,43.41,43.22,43.28,155105.0,43.05,43.1196,42.9308,42.9904,155105.0
2018-01-25 14:10:00,43.29,43.33,43.23,43.31,110361.0,43.0004,43.0401,42.9408,43.0202,110361.0
2018-01-25 14:20:00,43.31,43.35,43.26,43.26,67168.0,43.0202,43.06,42.9706,42.9706,67168.0
2018-01-25 14:30:00,43.26,43.3,43.22,43.29,65751.0,42.9706,43.0103,42.9308,43.0004,65751.0
2018-01-25 14:40:00,43.29,43.52,43.29,43.46,135556.0,43.0004,43.2288,43.0004,43.1692,135556.0
2018-01-25 14:50:00,43.47,43.5,43.31,43.34,123557.0,43.1792,43.209,43.0202,43.05,123557.0
2018-01-25 15:00:00,43.35,43.41,43.33,43.4,86264.0,43.06,43.1196,43.0401,43.1096,86264.0
2018-01-25 15:10:00,43.41,43.59,43.37,43.57,135406.0,43.1196,43.2984,43.0798,43.2785,135406.0
2018-01-25 15:20:00,43.57,43.58,43.49,43.52,265496.0,43.2785,43.2884,43.199,43.2288,265496.0
2018-01-25 15:30:00,43.52,43.52,43.42,43.45,134960.0,43.2288,43.2288,43.1295,43.1593,134960.0
2018-01-25 15:40:00,43.46,43.49,43.42,43.47,234495.0,43.1692,43.199,43.1295,43.1792,234495.0
2018-01-25 15:50:00,43.46,43.53,43.43,43.5,458758.0,43.1692,43.2388,43.1394,43.209,458758.0
2018-01-26 09:30:00,43.77,43.9,43.6,43.76,102553.0,43.4772,43.6063,43.3083,43.4672,102553.0
2018-01-26 09:40:00,43.76,43.86,43.69,43.7,71198.0,43.4672,43.5666,43.3977,43.4076,71198.0
2018-01-26 09:50:00,43.68,43.69,43.48,43.5,55596.0,43.3878,43.3977,43.1891,43.209,55596.0
2018-01-26 10:00:00,43.49,43.52,43.4,43.47,136284.0,43.199,43.2288,43.1096,43.1792,136284.0
2018-01-26 10:10:00,43.47,43.48,43.32,43.35,73271.0,43.1792,43.1891,43.0302,43.06,73271.0
2018-01-26 10:20:00,43.35,43.52,43.34,43.52,72867.0,43.06,43.2288,43.05,43.2288,72867.0
2018-01-26 10:30:00,43.52,43.61,43.51,43.53,68267.0,43.2288,43.3182,43.2189,43.2388,68267.0
2018-01-26 10:40:00,43.54,43.66,43.52,43.53,57424.0,43.2487,43.3679,43.2288,43.2388,57424.0
2018-01-26 10:50:00,43.55,43.56,43.4,43.46,63009.0,43.2586,43.2686,43.1096,43.1692,63009.0
2018-01-26 11:00:00,43.46,43.48,43.38,43.45,91283.0,43.1692,43.1891,43.0898,43.1593,91283.0
2018-01-26 11:10:00,43.46,43.61,43.45,43.59,76217.0,43.1692,43.3182,43.1593,43.2984,76217.0
2018-01-26 11:20:00,43.59,43.65,43.58,43.64,32824.0,43.2984,43.358,43.2884,43.348,32824.0
2018-01-26 11:30:00,43.64,43.65,43.58,43.61,45782.0,43.348,43.358,43.2884,43.3182,45782.0
2018-01-26 11:40:00,43.61,43.61,43.53,43.58,29904.0,43.3182,43.3182,43.2388,43.2884,29904.0
2018-01-26 11:50:00,43.57,43.58,43.5,43.53,26730.0,43.2785,43.2884,43.209,43.2388,26730.0
2018-01-26 12:00:00,43.53,43.55,43.49,43.54,28791.0,43.2388,43.2586,43.199,43.2487,28791.0
2018-01-26 12:10:00,43.54,43.55,43.46,43.46,25217.0,43.2487,43.2586,43.1692,43.1692,25217.0
2018-01-26 12:20:00,43.46,43.49,43.42,43.43,30786.0,43.1692,43.199,43.1295,43.1394,30786.0
2018-01-26 12:30:00,43.43,43.46,43.39,43.45,61222.0,43.1394,43.1692,43.0997,43.1593,61222.0
2018-01-26 12:40:00,43.45,43.52,43.44,43.52,49233.0,43.1593,43.2288,43.1494,43.2288,49233.0
2018-01-26 12:50:00,43.53,43.55,43.49,43.49,25999.0,43.2388,43.2586,43.199,43.199,25999.0
2018-01-26 13:00:00,43.5,43.57,43.5,43.5,33824.0,43.209,43.2785,43.209,43.209,33824.0
2018-01-26 13:10:00,43.51,43.53,43.5,43.52,30776.0,43.2189,43.2388,43.209,43.2288,30776.0
2018-01-26 13:20:00,43.52,43.6,43.52,43.58,40439.0,43.2288,43.3083,43.2288,43.2884,40439.0
2018-01-26 13:30:00,43.58,43.59,43.49,43.53,42447.0,43.2884,43.2984,43.199,43.2388,42447.0
2018-01-26 13:40:00,43.52,43.54,43.49,43.52,44750.0,43.2288,43.2487,43.199,43.2288,44750.0
2018-01-26 13:50:00,43.51,43.56,43.49,43.52,38449.0,43.2189,43.2686,43.199,43.2288,38449.0
2018-01-26 14:00:00,43.52,43.57,43.52,43.55,40775.0,43.2288,43.2785,43.2288,43.2586,40775.0
2018-01-26 14:10:00,43.55,43.62,43.54,43.6,131364.0,43.2586,43.3282,43.2487,43.3083,131364.0
2018-01-26 14:20:00,43.59,43.6,43.42,43.44,56859.0,43.2984,43.3083,43.1295,43.1494,56859.0
2018-01-26 14:30:00,43.44,43.48,43.4,43.45,63609.0,43.1494,43.1891,43.1096,43.1593,63609.0
2018-01-26 14:40:00,43.46,43.52,43.45,43.5,52860.0,43.1692,43.2288,43.1593,43.209,52860.0
2018-01-26 14:50:00,43.5,43.52,43.47,43.51,63965.0,43.209,43.2288,43.1792,43.2189,63965.0
2018-01-26 15:00:00,43.52,43.54,43.48,43.5,83879.0,43.2288,43.2487,43.1891,43.209,83879.0
2018-01-26 15:10:00,43.5,43.53,43.47,43.48,74160.0,43.209,43.2388,43.1792,43.1891,74160.0
2018-01-26 15:20:00,43.47,43.49,43.42,43.43,62048.0,43.1792,43.199,43.1295,43.1394,62048.0
2018-01-26 15:30:00,43.44,43.54,43.43,43.52,73488.0,43.1494,43.2487,43.1394,43.2288,73488.0
2018-01-26 15:40:00,43.52,43.54,43.47,43.54,113500.0,43.2288,43.2487,43.1792,43.2487,113500.0
2018-01-26 15:50:00,43.55,43.55,43.46,43.54,299697.0,43.2586,43.2586,43.1692,43.2487,299697.0
2018-01-29 09:30:00,43.27,43.34,43.06,43.13,127326.0,42.9805,43.05,42.7719,42.8415,127326.0
2018-01-29 09:40:00,43.14,43.25,43.13,43.24,38223.0,42.8514,42.9606,42.8415,42.9507,38223.0
2018-01-29 09:50:00,43.25,43.35,43.23,43.31,29379.0,42.9606,43.06,42.9408,43.0202,29379.0
2018-01-29 10:00:00,43.32,43.34,43.25,43.27,30963.0,43.0302,43.05,42.9606,42.9805,30963.0
2018-01-29 10:10:00,43.28,43.32,43.19,43.19,55521.0,42.9904,43.0302,42.901,42.901,55521.0
2018-01-29 10:20:00,43.2,43.32,43.19,43.32,44382.0,42.911,43.0302,42.901,43.0302,44382.0
2018-01-29 10:30:00,43.32,43.37,43.28,43.37,47086.0,43.0302,43.0798,42.9904,43.0798,47086.0
2018-01-29 10:40:00,43.38,43.41,43.31,43.31,44287.0,43.0898,43.1196,43.0202,43.0202,44287.0
2018-01-29 10:50:00,43.32,43.44,43.32,43.4,51995.0,43.0302,43.1494,43.0302,43.1096,51995.0
2018-01-29 11:00:00,43.41,43.44,43.34,43.41,52235.0,43.1196,43.1494,43.05,43.1196,52235.0
2018-01-29 11:10:00,43.41,43.48,43.38,43.38,41074.0,43.1196,43.1891,43.0898,43.0898,41074.0
2018-01-29 11:20:00,43.38,43.41,43.35,43.38,43108.0,43.0898,43.1196,43.06,43.0898,43108.0
2018-01-29 11:30:00,43.37,43.38,43.32,43.35,37299.0,43.0798,43.0898,43.0302,43.06,37299.0
2018-01-29 11:40:00,43.34,43.39,43.3,43.37,25641.0,43.05,43.0997,43.0103,43.0798,25641.0
2018-01-29 11:50:00,43.36,43.44,43.36,43.36,28466.0,43.0699,43.1494,43.0699,43.0699,28466.0
2018-01-29 12:00:00,43.37,43.38,43.27,43.27,32855.0,43.0798,43.0898,42.9805,42.9805,32855.0
2018-01-29 12:10:00,43.28,43.3,43.21,43.29,29856.0,42.9904,43.0103,42.9209,43.0004,29856.0
2018-01-29 12:20:00,43.29,43.3,43.27,43.27,17328.0,43.0004,43.0103,42.9805,42.9805,17328.0
2018-01-29 12:30:00,43.27,43.28,43.18,43.18,36836.0,42.9805,42.9904,42.8911,42.8911,36836.0
2018-01-29 12:40:00,43.18,43.21,43.13,43.14,27308.0,42.8911,42.9209,42.8415,42.8514,27308.0
2018-01-29 12:50:00,43.13,43.18,43.12,43.17,31646.0,42.8415,42.8911,42.8315,42.8812,31646.0
2018-01-29 13:00:00,43.17,43.18,43.11,43.11,45698.0,42.8812,42.8911,42.8216,42.8216,45698.0
2018-01-29 13:10:00,43.1,43.12,43.07,43.1,39509.0,42.8117,42.8315,42.7819,42.8117,39509.0
2018-01-29 13:20:00,43.09,43.13,43.07,43.13,26382.0,42.8017,42.8415,42.7819,42.8415,26382.0
2018-01-29 13:30:00,43.12,43.17,43.11,43.17,29590.0,42.8315,42.8812,42.8216,42.8812,29590.0
2018-01-29 13:40:00,43.18,43.21,43.16,43.17,26650.0,42.8911,42.9209,42.8712,42.8812,26650.0
2018-01-29 13:50:00,43.17,43.22,43.15,43.22,42706.0,42.8812,42.9308,42.8613,42.9308,42706.0
2018-01-29 14:00:00,43.21,43.3,43.1,43.11,121399.0,42.9209,43.0103,42.8117,42.8216,121399.0
2018-01-29 14:10:00,43.11,43.11,43.07,43.09,83293.0,42.8216,42.8216,42.7819,42.8017,83293.0
2018-01-29 14:20:00,43.09,43.1,43.07,43.1,52857.0,42.8017,42.8117,42.7819,42.8117,52857.0
2018-01-29 14:30:00,43.11,43.17,43.09,43.14,91964.0,42.8216,42.8812,42.8017,42.8514,91964.0
2018-01-29 14:40:00,43.14,43.16,43.11,43.12,41775.0,42.8514,42.8712,42.8216,42.8315,41775.0
2018-01-29 14:50:00,43.11,43.11,43.07,43.09,34431.0,42.8216,42.8216,42.7819,42.8017,34431.0
2018-01-29 15:00:00,43.09,43.11,43.06,43.1,72827.0,42.8017,42.8216,42.7719,42.8117,72827.0
2018-01-29 15:10:00,43.1,43.11,43.07,43.09,46001.0,42.8117,42.8216,42.7819,42.8017,46001.0
2018-01-29 15:20:00,43.08,43.1,43.03,43.05,60478.0,42.7918,42.8117,42.7421,42.762,60478.0
2018-01-29 15:30:00,43.05,43.07,42.98,42.99,111574.0,42.762,42.7819,42.6925,42.7024,111574.0
2018-01-29 15:40:00,42.99,43.03,42.95,42.96,84295.0,42.7024,42.7421,42.6627,42.6726,84295.0
2018-01-29 15:50:00,42.97,43.08,42.95,42.98,247903.0,42.6825,42.7918,42.6627,42.6925,247903.0
2018-01-30 09:30:00,42.93,43.02,42.61,42.74,150197.0,42.6428,42.7322,42.3249,42.4541,150197.0
2018-01-30 09:40:00,42.74,42.75,42.51,42.67,80391.0,42.4541,42.464,42.2256,42.3845,80391.0
2018-01-30 09:50:00,42.68,42.79,42.6,42.64,134614.0,42.3945,42.5037,42.315,42.3547,134614.0
2018-01-30 10:00:00,42.65,42.67,42.6,42.61,131292.0,42.3647,42.3845,42.315,42.3249,131292.0
2018-01-30 10:10:00,42.61,42.68,42.56,42.57,104391.0,42.3249,42.3945,42.2753,42.2852,104391.0
2018-01-30 10:20:00,42.56,42.62,42.53,42.58,74232.0,42.2753,42.3349,42.2455,42.2951,74232.0
2018-01-30 10:30:00,42.58,42.6,42.46,42.48,148656.0,42.2951,42.315,42.1759,42.1958,148656.0
2018-01-30 10:40:00,42.48,42.56,42.44,42.52,74910.0,42.1958,42.2753,42.1561,42.2355,74910.0
2018-01-30 10:50:00,42.51,42.56,42.47,42.51,86553.0,42.2256,42.2753,42.1859,42.2256,86553.0
2018-01-30 11:00:00,42.51,42.53,42.44,42.49,97219.0,42.2256,42.2455,42.1561,42.2057,97219.0
2018-01-30 11:10:00,42.48,42.53,42.46,42.49,121623.0,42.1958,42.2455,42.1759,42.2057,121623.0
2018-01-30 11:20:00,42.48,42.5,42.46,42.48,108027.0,42.1958,42.2157,42.1759,42.1958,108027.0
2018-01-30 11:30:00,42.48,42.48,42.31,42.39,113331.0,42.1958,42.1958,42.0269,42.1064,113331.0
2018-01-30 11:40:00,42.4,42.43,42.26,42.27,138739.0,42.1163,42.1461,41.9773,41.9872,138739.0
2018-01-30 11:50:00,42.27,42.31,42.2,42.25,106945.0,41.9872,42.0269,41.9177,41.9673,106945.0
2018-01-30 12:00:00,42.25,42.25,42.15,42.16,164805.0,41.9673,41.9673,41.868,41.8779,164805.0
2018-01-30 12:10:00,42.16,42.16,41.99,42.0,244202.0,41.8779,41.8779,41.7091,41.719,244202.0
2018-01-30 12:20:00,42.0,42.01,41.87,41.9,154379.0,41.719,41.7289,41.5899,41.6197,154379.0
2018-01-30 12:30:00,41.89,42.01,41.89,41.99,264469.0,41.6097,41.7289,41.6097,41.7091,264469.0
2018-01-30 12:40:00,42.0,42.02,41.88,41.99,164543.0,41.719,41.7389,41.5998,41.7091,164543.0
2018-01-30 12:50:00,41.99,42.0,41.92,41.97,203378.0,41.7091,41.719,41.6395,41.6892,203378.0
2018-01-30 13:00:00,41.97,42.0,41.88,41.97,101050.0,41.6892,41.719,41.5998,41.6892,101050.0
2018-01-30 13:10:00,41.97,41.98,41.9,41.9,84261.0,41.6892,41.6991,41.6197,41.6197,84261.0
2018-01-30 13:20:00,41.9,41.97,41.81,41.94,111724.0,41.6197,41.6892,41.5303,41.6594,111724.0
2018-01-30 13:30:00,41.93,41.99,41.93,41.95,58131.0,41.6495,41.7091,41.6495,41.6693,58131.0
2018-01-30 13:40:00,41.95,41.96,41.92,41.93,70569.0,41.6693,41.6793,41.6395,41.6495,70569.0
2018-01-30 13:50:00,41.94,41.98,41.93,41.94,60421.0,41.6594,41.6991,41.6495,41.6594,60421.0
2018-01-30 14:00:00,41.94,42.02,41.93,42.01,158963.0,41.6594,41.7389,41.6495,41.7289,158963.0
2018-01-30 14:10:00,42.01,42.01,41.92,41.97,206862.0,41.7289,41.7289,41.6395,41.6892,206862.0
2018-01-30 14:20:00,41.98,42.05,41.98,42.05,165217.0,41.6991,41.7687,41.6991,41.7687,165217.0
2018-01-30 14:30:00,42.04,42.08,42.01,42.05,151153.0,41.7587,41.7985,41.7289,41.7687,151153.0
2018-01-30 14:40:00,42.05,42.05,41.99,42.01,321053.0,41.7687,41.7687,41.7091,41.7289,321053.0
2018-01-30 14:50:00,42.0,42.01,41.97,41.98,234919.0,41.719,41.7289,41.6892,41.6991,234919.0
2018-01-30 15:00:00,41.99,42.01,41.96,41.97,208381.0,41.7091,41.7289,41.6793,41.6892,208381.0
2018-01-30 15:10:00,41.97,42.03,41.97,41.98,164623.0,41.6892,41.7488,41.6892,41.6991,164623.0
2018-01-30 15:20:00,41.98,42.0,41.89,41.91,155987.0,41.6991,41.719,41.6097,41.6296,155987.0
2018-01-30 15:30:00,41.91,42.0,41.9,42.0,299397.0,41.6296,41.719,41.6197,41.719,299397.0
2018-01-30 15:40:00,42.0,42.0,41.91,41.96,218440.0,41.719,41.719,41.6296,41.6793,218440.0
2018-01-30 15:50:00,41.96,42.02,41.94,41.98,739547.0,41.6793,41.7389,41.6594,41.6991,739547.0
2018-01-31 09:30:00,42.09,42.09,41.79,41.85,215028.0,41.8084,41.8084,41.5104,41.57,215028.0
2018-01-31 09:40:00,41.85,41.9,41.8,41.83,142802.0,41.57,41.6197,41.5203,41.5501,142802.0
2018-01-31 09:50:00,41.83,41.85,41.68,41.69,264169.0,41.5501,41.57,41.4012,41.4111,264169.0
2018-01-31 10:00:00,41.68,42.1,41.67,42.04,189217.0,41.4012,41.8183,41.3912,41.7587,189217.0
2018-01-31 10:10:00,42.03,42.1,41.91,42.1,178259.0,41.7488,41.8183,41.6296,41.8183,178259.0
2018-01-31 10:20:00,42.1,42.1,42.01,42.07,204491.0,41.8183,41.8183,41.7289,41.7885,204491.0
2018-01-31 10:30:00,42.07,42.27,42.05,42.15,107420.0,41.7885,41.9872,41.7687,41.868,107420.0
2018-01-31 10:40:00,42.15,42.22,42.14,42.22,106566.0,41.868,41.9375,41.8581,41.9375,106566.0
2018-01-31 10:50:00,42.21,42.25,42.18,42.2,401168.0,41.9276,41.9673,41.8978,41.9177,401168.0
2018-01-31 11:00:00,42.21,42.22,42.05,42.05,123501.0,41.9276,41.9375,41.7687,41.7687,123501.0
2018-01-31 11:10:00,42.05,42.14,42.01,42.14,162784.0,41.7687,41.8581,41.7289,41.8581,162784.0
2018-01-31 11:20:00,42.15,42.17,42.09,42.15,59434.0,41.868,41.8879,41.8084,41.868,59434.0
2018-01-31 11:30:00,42.16,42.2,42.1,42.11,80516.0,41.8779,41.9177,41.8183,41.8283,80516.0
2018-01-31 11:40:00,42.11,42.15,42.08,42.14,66050.0,41.8283,41.868,41.7985,41.8581,66050.0
2018-01-31 11:50:00,42.15,42.22,42.13,42.19,75116.0,41.868,41.9375,41.8481,41.9077,75116.0
2018-01-31 12:00:00,42.19,42.19,42.13,42.15,73293.0,41.9077,41.9077,41.8481,41.868,73293.0
2018-01-31 12:10:00,42.15,42.15,42.09,42.1,85645.0,41.868,41.868,41.8084,41.8183,85645.0
2018-01-31 12:20:00,42.1,42.13,42.08,42.11,80943.0,41.8183,41.8481,41.7985,41.8283,80943.0
2018-01-31 12:30:00,42.1,42.12,42.05,42.12,72666.0,41.8183,41.8382,41.7687,41.8382,72666.0
2018-01-31 12:40:00,42.12,42.17,42.06,42.16,84338.0,41.8382,41.8879,41.7786,41.8779,84338.0
2018-01-31 12:50:00,42.16,42.22,42.15,42.21,47186.0,41.8779,41.9375,41.868,41.9276,47186.0
2018-01-31 13:00:00,42.21,42.26,42.2,42.24,67352.0,41.9276,41.9773,41.9177,41.9574,67352.0
2018-01-31 13:10:00,42.23,42.33,42.23,42.31,103007.0,41.9475,42.0468,41.9475,42.0269,103007.0
2018-01-31 13:20:00,42.31,42.4,42.3,42.39,89179.0,42.0269,42.1163,42.017,42.1064,89179.0
2018-01-31 13:30:00,42.4,42.42,42.34,42.37,110042.0,42.1163,42.1362,42.0567,42.0865,110042.0
2018-01-31 13:40:00,42.37,42.42,42.33,42.39,141808.0,42.0865,42.1362,42.0468,42.1064,141808.0
2018-01-31 13:50:00,42.39,42.46,42.38,42.42,53398.0,42.1064,42.1759,42.0965,42.1362,53398.0
2018-01-31 14:00:00,42.42,42.55,42.4,42.51,157142.0,42.1362,42.2653,42.1163,42.2256,157142.0
2018-01-31 14:10:00,42.49,42.5,42.26,42.34,193788.0,42.2057,42.2157,41.9773,42.0567,193788.0
2018-01-31 14:20:00,42.34,42.38,42.26,42.3,133053.0,42.0567,42.0965,41.9773,42.017,133053.0
2018-01-31 14:30:00,42.29,42.31,42.21,42.22,163076.0,42.0071,42.0269,41.9276,41.9375,163076.0
2018-01-31 14:40:00,42.22,42.25,42.14,42.16,94759.0,41.9375,41.9673,41.8581,41.8779,94759.0
2018-01-31 14:50:00,42.15,42.26,42.05,42.21,192667.0,41.868,41.9773,41.7687,41.9276,192667.0
2018-01-31 15:00:00,42.2,42.27,42.13,42.14,88484.0,41.9177,41.9872,41.8481,41.8581,88484.0
2018-01-31 15:10:00,42.15,42.19,42.08,42.19,124252.0,41.868,41.9077,41.7985,41.9077,124252.0
2018-01-31 15:20:00,42.19,42.32,42.17,42.23,132312.0,41.9077,42.0369,41.8879,41.9475,132312.0
2018-01-31 15:30:00,42.23,42.39,42.23,42.37,162704.0,41.9475,42.1064,41.9475,42.0865,162704.0
2018-01-31 15:40:00,42.37,42.43,42.34,42.34,322483.0,42.0865,42.1461,42.0567,42.0567,322483.0
2018-01-31 15:50:00,42.35,42.44,42.34,42.43,522928.0,42.0667,42.1561,42.0567,42.1461,522928.0
2018-02-01 09:30:00,42.45,42.56,42.3,42.3,60153.0,42.166,42.2753,42.017,42.017,60153.0
2018-02-01 09:40:00,42.3,42.31,42.18,42.23,73875.0,42.017,42.0269,41.8978,41.9475,73875.0
2018-02-01 09:50:00,42.22,42.23,42.11,42.13,53786.0,41.9375,41.9475,41.8283,41.8481,53786.0
2018-02-01 10:00:00,42.12,42.23,42.12,42.22,90414.0,41.8382,41.9475,41.8382,41.9375,90414.0
2018-02-01 10:10:00,42.22,42.22,42.1,42.12,68049.0,41.9375,41.9375,41.8183,41.8382,68049.0
2018-02-01 10:20:00,42.13,42.13,41.97,41.98,66561.0,41.8481,41.8481,41.6892,41.6991,66561.0
2018-02-01 10:30:00,41.98,42.08,41.92,41.99,86185.0,41.6991,41.7985,41.6395,41.7091,86185.0
2018-02-01 10:40:00,41.98,42.0,41.91,41.97,58857.0,41.6991,41.719,41.6296,41.6892,58857.0
2018-02-01 10:50:00,41.97,41.97,41.86,41.92,76732.0,41.6892,41.6892,41.5799,41.6395,76732.0
2018-02-01 11:00:00,41.92,42.09,41.89,42.04,89871.0,41.6395,41.8084,41.6097,41.7587,89871.0
2018-02-01 11:10:00,42.04,42.15,42.04,42.1,96807.0,41.7587,41.868,41.7587,41.8183,96807.0
2018-02-01 11:20:00,42.11,42.16,42.06,42.15,81340.0,41.8283,41.8779,41.7786,41.868,81340.0
2018-02-01 11:30:00,42.15,42.28,42.14,42.26,59997.0,41.868,41.9971,41.8581,41.9773,59997.0
2018-02-01 11:40:00,42.26,43.4,42.26,43.12,552744.0,41.9773,43.1096,41.9773,42.8315,552744.0
2018-02-01 11:50:00,43.08,47.0,42.73,45.43,2760748.0,42.7918,46.6856,42.4441,45.1261,2760748.0
2018-02-01 12:00:00,45.45,45.72,44.1,44.27,2369588.0,45.1459,45.4141,43.805,43.9738,2369588.0
2018-02-01 12:10:00,44.27,44.37,43.69,43.77,844411.0,43.9738,44.0732,43.3977,43.4772,844411.0
2018-02-01 12:20:00,43.74,43.77,42.71,42.76,1053151.0,43.4474,43.4772,42.4243,42.4739,1053151.0
2018-02-01 12:30:00,42.78,42.8,42.41,42.59,628702.0,42.4938,42.5137,42.1263,42.3051,628702.0
2018-02-01 12:40:00,42.59,42.75,42.57,42.59,241303.0,42.3051,42.464,42.2852,42.3051,241303.0
2018-02-01 12:50:00,42.58,42.72,42.32,42.33,299203.0,42.2951,42.4342,42.0369,42.0468,299203.0
2018-02-01 13:00:00,42.33,42.38,42.11,42.13,239928.0,42.0468,42.0965,41.8283,41.8481,239928.0
2018-02-01 13:10:00,42.13,42.46,42.11,42.29,144524.0,41.8481,42.1759,41.8283,42.0071,144524.0
2018-02-01 13:20:00,42.29,42.38,42.2,42.3,119927.0,42.0071,42.0965,41.9177,42.017,119927.0
2018-02-01 13:30:00,42.3,42.36,42.24,42.3,112516.0,42.017,42.0766,41.9574,42.017,112516.0
2018-02-01 13:40:00,42.31,42.33,42.23,42.31,112539.0,42.0269,42.0468,41.9475,42.0269,112539.0
2018-02-01 13:50:00,42.33,42.38,42.21,42.3,112654.0,42.0468,42.0965,41.9276,42.017,112654.0
2018-02-01 14:00:00,42.31,42.39,42.29,42.37,96151.0,42.0269,42.1064,42.0071,42.0865,96151.0
2018-02-01 14:10:00,42.37,42.42,42.27,42.32,190692.0,42.0865,42.1362,41.9872,42.0369,190692.0
2018-02-01 14:20:00,42.32,42.35,42.26,42.33,132125.0,42.0369,42.0667,41.9773,42.0468,132125.0
2018-02-01 14:30:00,42.33,42.62,42.29,42.6,153620.0,42.0468,42.3349,42.0071,42.315,153620.0
2018-02-01 14:40:00,42.6,42.82,42.46,42.73,241531.0,42.315,42.5335,42.1759,42.4441,241531.0
2018-02-01 14:50:00,42.73,42.73,42.23,42.37,184113.0,42.4441,42.4441,41.9475,42.0865,184113.0
2018-02-01 15:00:00,42.41,42.6,42.39,42.53,218716.0,42.1263,42.315,42.1064,42.2455,218716.0
2018-02-01 15:10:00,42.53,42.67,42.48,42.64,147970.0,42.2455,42.3845,42.1958,42.3547,147970.0
2018-02-01 15:20:00,42.65,42.66,42.56,42.6,207073.0,42.3647,42.3746,42.2753,42.315,207073.0
2018-02-01 15:30:00,42.59,42.67,42.5,42.6,227710.0,42.3051,42.3845,42.2157,42.315,227710.0
2018-02-01 15:40:00,42.6,42.6,42.42,42.55,337802.0,42.315,42.315,42.1362,42.2653,337802.0
2018-02-01 15:50:00,42.55,42.58,42.51,42.56,599407.0,42.2653,42.2951,42.2256,42.2753,599407.0
2018-02-02 09:30:00,42.1,42.29,41.53,41.72,284595.0,41.8183,42.0071,41.2522,41.4409,284595.0
2018-02-02 09:40:00,41.72,42.16,41.72,42.12,208245.0,41.4409,41.8779,41.4409,41.8382,208245.0
2018-02-02 09:50:00,42.12,42.17,42.05,42.16,118854.0,41.8382,41.8879,41.7687,41.8779,118854.0
2018-02-02 10:00:00,42.16,42.21,41.93,41.95,255899.0,41.8779,41.9276,41.6495,41.6693,255899.0
2018-02-02 10:10:00,41.95,42.03,41.86,42.01,109479.0,41.6693,41.7488,41.5799,41.7289,109479.0
2018-02-02 10:20:00,42.01,42.09,41.96,42.06,244031.0,41.7289,41.8084,41.6793,41.7786,244031.0
2018-02-02 10:30:00,42.06,42.09,41.89,41.91,96769.0,41.7786,41.8084,41.6097,41.6296,96769.0
2018-02-02 10:40:00,41.91,41.97,41.71,41.73,119543.0,41.6296,41.6892,41.431,41.4508,119543.0
2018-02-02 10:50:00,41.72,41.74,41.63,41.67,70268.0,41.4409,41.4607,41.3515,41.3912,70268.0
2018-02-02 11:00:00,41.67,41.68,41.6,41.62,57708.0,41.3912,41.4012,41.3217,41.3416,57708.0
2018-02-02 11:10:00,41.62,41.75,41.61,41.69,66815.0,41.3416,41.4707,41.3316,41.4111,66815.0
2018-02-02 11:20:00,41.7,41.74,41.66,41.72,56891.0,41.421,41.4607,41.3813,41.4409,56891.0
2018-02-02 11:30:00,41.72,41.74,41.67,41.73,72971.0,41.4409,41.4607,41.3912,41.4508,72971.0
2018-02-02 11:40:00,41.74,41.77,41.65,41.65,81476.0,41.4607,41.4905,41.3714,41.3714,81476.0
2018-02-02 11:50:00,41.66,41.68,41.59,41.61,108089.0,41.3813,41.4012,41.3118,41.3316,108089.0
2018-02-02 12:00:00,41.62,41.67,41.56,41.56,61359.0,41.3416,41.3912,41.282,41.282,61359.0
2018-02-02 12:10:00,41.55,41.58,41.41,41.47,96815.0,41.272,41.3018,41.133,41.1926,96815.0
2018-02-02 12:20:00,41.48,41.51,41.43,41.45,58968.0,41.2025,41.2323,41.1528,41.1727,58968.0
2018-02-02 12:30:00,41.45,41.48,41.44,41.46,79644.0,41.1727,41.2025,41.1628,41.1826,79644.0
2018-02-02 12:40:00,41.46,41.58,41.43,41.57,78076.0,41.1826,41.3018,41.1528,41.2919,78076.0
2018-02-02 12:50:00,41.57,41.57,41.46,41.48,122189.0,41.2919,41.2919,41.1826,41.2025,122189.0
2018-02-02 13:00:00,41.48,41.49,41.3,41.31,126944.0,41.2025,41.2124,41.0237,41.0336,126944.0
2018-02-02 13:10:00,41.31,41.38,41.3,41.32,67584.0,41.0336,41.1032,41.0237,41.0436,67584.0
2018-02-02 13:20:00,41.32,41.39,41.27,41.32,150883.0,41.0436,41.1131,40.9939,41.0436,150883.0
2018-02-02 13:30:00,41.34,41.35,41.21,41.24,119129.0,41.0634,41.0734,40.9343,40.9641,119129.0
2018-02-02 13:40:00,41.25,41.35,41.23,41.28,99899.0,40.974,41.0734,40.9542,41.0038,99899.0
2018-02-02 13:50:00,41.28,41.28,41.18,41.21,76657.0,41.0038,41.0038,40.9045,40.9343,76657.0
2018-02-02 14:00:00,41.21,41.3,41.21,41.27,111455.0,40.9343,41.0237,40.9343,40.9939,111455.0
2018-02-02 14:10:00,41.27,41.3,41.23,41.27,94495.0,40.9939,41.0237,40.9542,40.9939,94495.0
2018-02-02 14:20:00,41.28,41.3,41.22,41.25,90959.0,41.0038,41.0237,40.9442,40.974,90959.0
2018-02-02 14:30:00,41.25,41.29,41.23,41.25,86091.0,40.974,41.0138,40.9542,40.974,86091.0
2018-02-02 14:40:00,41.25,41.36,41.23,41.36,104895.0,40.974,41.0833,40.9542,41.0833,104895.0
2018-02-02 14:50:00,41.36,41.51,41.35,41.49,100005.0,41.0833,41.2323,41.0734,41.2124,100005.0
2018-02-02 15:00:00,41.49,41.53,41.4,41.46,104792.0,41.2124,41.2522,41.123,41.1826,104792.0
2018-02-02 15:10:00,41.46,41.51,41.44,41.46,113593.0,41.1826,41.2323,41.1628,41.1826,113593.0
2018-02-02 15:20:00,41.46,41.53,41.44,41.52,129675.0,41.1826,41.2522,41.1628,41.2422,129675.0
2018-02-02 15:30:00,41.52,41.57,41.48,41.54,196812.0,41.2422,41.2919,41.2025,41.2621,196812.0
2018-02-02 15:40:00,41.54,41.54,41.28,41.45,366883.0,41.2621,41.2621,41.0038,41.1727,366883.0
2018-02-02 15:50:00,41.45,41.49,41.39,41.44,437347.0,41.1727,41.2124,41.1131,41.1628,437347.0
2018-02-05 09:30:00,41.55,41.63,41.31,41.39,190268.0,41.272,41.3515,41.0336,41.1131,190268.0
2018-02-05 09:40:00,41.42,41.68,41.36,41.63,112837.0,41.1429,41.4012,41.0833,41.3515,112837.0
2018-02-05 09:50:00,41.63,41.65,41.49,41.56,81733.0,41.3515,41.3714,41.2124,41.282,81733.0
2018-02-05 10:00:00,41.56,41.6,41.44,41.59,87132.0,41.282,41.3217,41.1628,41.3118,87132.0
2018-02-05 10:10:00,41.58,41.6,41.51,41.58,115866.0,41.3018,41.3217,41.2323,41.3018,115866.0
2018-02-05 10:20:00,41.58,41.62,41.5,41.6,69740.0,41.3018,41.3416,41.2224,41.3217,69740.0
2018-02-05 10:30:00,41.6,41.7,41.57,41.61,120017.0,41.3217,41.421,41.2919,41.3316,120017.0
2018-02-05 10:40:00,41.61,41.63,41.43,41.52,80173.0,41.3316,41.3515,41.1528,41.2422,80173.0
2018-02-05 10:50:00,41.52,41.67,41.48,41.65,92580.0,41.2422,41.3912,41.2025,41.3714,92580.0
2018-02-05 11:00:00,41.66,41.69,41.57,41.6,39788.0,41.3813,41.4111,41.2919,41.3217,39788.0
2018-02-05 11:10:00,41.61,41.68,41.59,41.65,67577.0,41.3316,41.4012,41.3118,41.3714,67577.0
2018-02-05 11:20:00,41.65,41.7,41.62,41.62,65892.0,41.3714,41.421,41.3416,41.3416,65892.0
2018-02-05 11:30:00,41.61,41.68,41.58,41.65,69949.0,41.3316,41.4012,41.3018,41.3714,69949.0
2018-02-05 11:40:00,41.63,41.64,41.53,41.54,57478.0,41.3515,41.3614,41.2522,41.2621,57478.0
2018-02-05 11:50:00,41.54,41.54,41.35,41.37,107504.0,41.2621,41.2621,41.0734,41.0932,107504.0
2018-02-05 12:00:00,41.37,41.5,41.36,41.44,137705.0,41.0932,41.2224,41.0833,41.1628,137705.0
2018-02-05 12:10:00,41.43,41.47,41.38,41.4,80306.0,41.1528,41.1926,41.1032,41.123,80306.0
2018-02-05 12:20:00,41.39,41.4,41.31,41.36,97473.0,41.1131,41.123,41.0336,41.0833,97473.0
2018-02-05 12:30:00,41.36,41.46,41.35,41.45,48671.0,41.0833,41.1826,41.0734,41.1727,48671.0
2018-02-05 12:40:00,41.45,41.47,41.42,41.46,64595.0,41.1727,41.1926,41.1429,41.1826,64595.0
2018-02-05 12:50:00,41.46,41.5,41.34,41.34,41911.0,41.1826,41.2224,41.0634,41.0634,41911.0
2018-02-05 13:00:00,41.35,41.35,41.2,41.2,87030.0,41.0734,41.0734,40.9244,40.9244,87030.0
2018-02-05 13:10:00,41.2,41.28,41.14,41.2,180434.0,40.9244,41.0038,40.8648,40.9244,180434.0
2018-02-05 13:20:00,41.2,41.24,41.13,41.14,113205.0,40.9244,40.9641,40.8548,40.8648,113205.0
2018-02-05 13:30:00,41.14,41.18,41.1,41.14,39593.0,40.8648,40.9045,40.825,40.8648,39593.0
2018-02-05 13:40:00,41.14,41.18,41.11,41.13,46473.0,40.8648,40.9045,40.835,40.8548,46473.0
2018-02-05 13:50:00,41.14,41.15,41.04,41.15,77703.0,40.8648,40.8747,40.7654,40.8747,77703.0
2018-02-05 14:00:00,41.16,41.26,41.15,41.18,60050.0,40.8846,40.984,40.8747,40.9045,60050.0
2018-02-05 14:10:00,41.18,41.26,41.08,41.12,99973.0,40.9045,40.984,40.8052,40.8449,99973.0
2018-02-05 14:20:00,41.12,41.19,41.08,41.14,73949.0,40.8449,40.9144,40.8052,40.8648,73949.0
2018-02-05 14:30:00,41.14,41.15,41.03,41.03,64153.0,40.8648,40.8747,40.7555,40.7555,64153.0
2018-02-05 14:40:00,41.04,41.07,40.95,40.97,77101.0,40.7654,40.7952,40.676,40.6959,77101.0
2018-02-05 14:50:00,40.97,41.03,40.86,40.89,90049.0,40.6959,40.7555,40.5866,40.6164,90049.0
2018-02-05 15:00:00,40.88,40.94,40.77,40.81,117302.0,40.6065,40.6661,40.4972,40.537,117302.0
2018-02-05 15:10:00,40.8,40.99,40.61,40.79,131380.0,40.527,40.7158,40.3383,40.5171,131380.0
2018-02-05 15:20:00,40.79,40.92,40.65,40.84,189522.0,40.5171,40.6462,40.378,40.5668,189522.0
2018-02-05 15:30:00,40.87,40.96,40.82,40.84,136286.0,40.5966,40.686,40.5469,40.5668,136286.0
2018-02-05 15:40:00,40.83,40.85,40.52,40.52,179319.0,40.5568,40.5767,40.2489,40.2489,179319.0
2018-02-05 15:50:00,40.51,40.56,40.3,40.3,478107.0,40.239,40.2886,40.0304,40.0304,478107.0
2018-02-06 09:30:00,40.0,40.06,39.13,39.25,650857.0,39.7324,39.792,38.8682,38.9874,650857.0
2018-02-06 09:40:00,39.25,39.62,39.23,39.43,273122.0,38.9874,39.3549,38.9675,39.1662,273122.0
2018-02-06 09:50:00,39.44,39.85,39.39,39.59,232341.0,39.1761,39.5834,39.1265,39.3251,232341.0
2018-02-06 10:00:00,39.59,39.77,39.54,39.64,130139.0,39.3251,39.5039,39.2755,39.3748,130139.0
2018-02-06 10:10:00,39.65,39.67,39.23,39.48,215189.0,39.3847,39.4046,38.9675,39.2159,215189.0
2018-02-06 10:20:00,39.49,39.55,39.32,39.38,113090.0,39.2258,39.2854,39.0569,39.1165,113090.0
2018-02-06 10:30:00,39.39,39.44,39.19,39.3,137208.0,39.1265,39.1761,38.9278,39.0371,137208.0
2018-02-06 10:40:00,39.3,39.44,39.11,39.26,175818.0,39.0371,39.1761,38.8483,38.9973,175818.0
2018-02-06 10:50:00,39.26,39.36,39.07,39.07,134810.0,38.9973,39.0967,38.8086,38.8086,134810.0
2018-02-06 11:00:00,39.08,39.12,38.8,38.8,157940.0,38.8185,38.8583,38.5404,38.5404,157940.0
2018-02-06 11:10:00,38.8,38.86,38.6,38.68,187553.0,38.5404,38.6,38.3418,38.4212,187553.0
2018-02-06 11:20:00,38.67,38.68,38.45,38.55,159857.0,38.4113,38.4212,38.1928,38.2921,159857.0
2018-02-06 11:30:00,38.56,38.77,38.46,38.75,132694.0,38.302,38.5106,38.2027,38.4908,132694.0
2018-02-06 11:40:00,38.76,39.11,38.73,39.11,255244.0,38.5007,38.8483,38.4709,38.8483,255244.0
2018-02-06 11:50:00,39.12,39.17,38.96,39.08,122659.0,38.8583,38.9079,38.6993,38.8185,122659.0
2018-02-06 12:00:00,39.08,39.16,39.01,39.08,73783.0,38.8185,38.898,38.749,38.8185,73783.0
2018-02-06 12:10:00,39.09,39.27,39.06,39.15,114839.0,38.8285,39.0073,38.7987,38.8881,114839.0
2018-02-06 12:20:00,39.17,39.3,39.15,39.3,71057.0,38.9079,39.0371,38.8881,39.0371,71057.0
2018-02-06 12:30:00,39.31,39.42,39.27,39.42,90790.0,39.047,39.1563,39.0073,39.1563,90790.0
2018-02-06 12:40:00,39.41,39.48,39.33,39.35,60591.0,39.1463,39.2159,39.0669,39.0867,60591.0
2018-02-06 12:50:00,39.36,39.43,39.32,39.4,65711.0,39.0967,39.1662,39.0569,39.1364,65711.0
2018-02-06 13:00:00,39.39,39.41,39.28,39.32,55749.0,39.1265,39.1463,39.0172,39.0569,55749.0
2018-02-06 13:10:00,39.31,39.49,39.29,39.46,54704.0,39.047,39.2258,39.0271,39.196,54704.0
2018-02-06 13:20:00,39.46,39.48,39.41,39.43,36716.0,39.196,39.2159,39.1463,39.1662,36716.0
2018-02-06 13:30:00,39.41,39.48,39.29,39.44,75673.0,39.1463,39.2159,39.0271,39.1761,75673.0
2018-02-06 13:40:00,39.45,39.52,39.32,39.5,142785.0,39.1861,39.2556,39.0569,39.2357,142785.0
2018-02-06 13:50:00,39.51,39.53,39.4,39.46,84014.0,39.2457,39.2655,39.1364,39.196,84014.0
2018-02-06 14:00:00,39.46,39.47,39.31,39.34,80216.0,39.196,39.2059,39.047,39.0768,80216.0
2018-02-06 14:10:00,39.35,39.4,39.33,39.39,99872.0,39.0867,39.1364,39.0669,39.1265,99872.0
2018-02-06 14:20:00,39.4,39.5,39.34,39.49,220135.0,39.1364,39.2357,39.0768,39.2258,220135.0
2018-02-06 14:30:00,39.49,39.58,39.4,39.48,228848.0,39.2258,39.3152,39.1364,39.2159,228848.0
2018-02-06 14:40:00,39.49,39.58,39.43,39.57,259916.0,39.2258,39.3152,39.1662,39.3053,259916.0
2018-02-06 14:50:00,39.57,39.8,39.53,39.76,149578.0,39.3053,39.5337,39.2655,39.494,149578.0
2018-02-06 15:00:00,39.78,40.09,39.77,40.09,104686.0,39.5139,39.8218,39.5039,39.8218,104686.0
2018-02-06 15:10:00,40.08,40.08,39.78,39.84,260811.0,39.8119,39.8119,39.5139,39.5735,260811.0
2018-02-06 15:20:00,39.85,39.94,39.72,39.84,177957.0,39.5834,39.6728,39.4543,39.5735,177957.0
2018-02-06 15:30:00,39.84,40.0,39.81,39.91,213599.0,39.5735,39.7324,39.5437,39.643,213599.0
2018-02-06 15:40:00,39.91,40.02,39.64,39.68,245394.0,39.643,39.7523,39.3748,39.4145,245394.0
2018-02-06 15:50:00,39.67,39.88,39.63,39.86,374107.0,39.4046,39.6132,39.3649,39.5933,374107.0
2018-02-07 09:30:00,39.82,40.02,39.71,40.02,73116.0,39.5536,39.7523,39.4443,39.7523,73116.0
2018-02-07 09:40:00,40.0,40.31,39.9,39.91,123981.0,39.7324,40.0403,39.6331,39.643,123981.0
2018-02-07 09:50:00,39.92,40.02,39.8,39.82,144216.0,39.6529,39.7523,39.5337,39.5536,144216.0
2018-02-07 10:00:00,39.84,40.07,39.83,40.04,166746.0,39.5735,39.8019,39.5635,39.7721,166746.0
2018-02-07 10:10:00,40.03,40.12,39.96,40.12,95990.0,39.7622,39.8516,39.6927,39.8516,95990.0
2018-02-07 10:20:00,40.12,40.13,39.96,39.98,84831.0,39.8516,39.8615,39.6927,39.7125,84831.0
2018-02-07 10:30:00,39.98,40.05,39.98,40.05,86756.0,39.7125,39.7821,39.7125,39.7821,86756.0
2018-02-07 10:40:00,40.05,40.15,39.91,40.15,177755.0,39.7821,39.8814,39.643,39.8814,177755.0
2018-02-07 10:50:00,40.17,40.35,40.12,40.3,125011.0,39.9013,40.08,39.8516,40.0304,125011.0
2018-02-07 11:00:00,40.3,40.31,39.33,40.07,952089.0,40.0304,40.0403,39.0669,39.8019,952089.0
2018-02-07 11:10:00,40.11,40.22,40.03,40.15,86219.0,39.8417,39.9509,39.7622,39.8814,86219.0
2018-02-07 11:20:00,40.14,40.16,40.04,40.1,44904.0,39.8715,39.8913,39.7721,39.8317,44904.0
2018-02-07 11:30:00,40.09,40.1,40.0,40.1,31272.0,39.8218,39.8317,39.7324,39.8317,31272.0
2018-02-07 11:40:00,40.07,40.17,40.03,40.1,72436.0,39.8019,39.9013,39.7622,39.8317,72436.0
2018-02-07 11:50:00,40.08,40.16,40.04,40.16,42657.0,39.8119,39.8913,39.7721,39.8913,42657.0
2018-02-07 12:00:00,40.14,40.27,40.13,40.14,45019.0,39.8715,40.0006,39.8615,39.8715,45019.0
2018-02-07 12:10:00,40.13,40.2,40.1,40.14,90010.0,39.8615,39.9311,39.8317,39.8715,90010.0
2018-02-07 12:20:00,40.13,40.14,40.04,40.06,55310.0,39.8615,39.8715,39.7721,39.792,55310.0
2018-02-07 12:30:00,40.07,40.1,39.97,39.97,50529.0,39.8019,39.8317,39.7026,39.7026,50529.0
2018-02-07 12:40:00,39.96,40.0,39.92,39.96,46406.0,39.6927,39.7324,39.6529,39.6927,46406.0
2018-02-07 12:50:00,39.95,40.01,39.88,39.95,48335.0,39.6827,39.7423,39.6132,39.6827,48335.0
2018-02-07 13:00:00,39.95,40.01,39.85,39.91,74936.0,39.6827,39.7423,39.5834,39.643,74936.0
2018-02-07 13:10:00,39.91,39.91,39.7,39.79,60041.0,39.643,39.643,39.4344,39.5238,60041.0
2018-02-07 13:20:00,39.79,39.79,39.6,39.71,50034.0,39.5238,39.5238,39.3351,39.4443,50034.0
2018-02-07 13:30:00,39.71,39.81,39.63,39.78,98560.0,39.4443,39.5437,39.3649,39.5139,98560.0
2018-02-07 13:40:00,39.77,39.87,39.76,39.76,34061.0,39.5039,39.6033,39.494,39.494,34061.0
2018-02-07 13:50:00,39.73,39.79,39.69,39.75,24003.0,39.4642,39.5238,39.4245,39.4841,24003.0
2018-02-07 14:00:00,39.75,39.75,39.6,39.65,36465.0,39.4841,39.4841,39.3351,39.3847,36465.0
2018-02-07 14:10:00,39.67,39.75,39.66,39.7,36885.0,39.4046,39.4841,39.3947,39.4344,36885.0
2018-02-07 14:20:00,39.7,39.74,39.64,39.73,31806.0,39.4344,39.4741,39.3748,39.4642,31806.0
2018-02-07 14:30:00,39.72,39.74,39.69,39.7,45593.0,39.4543,39.4741,39.4245,39.4344,45593.0
2018-02-07 14:40:00,39.7,39.74,39.68,39.69,54779.0,39.4344,39.4741,39.4145,39.4245,54779.0
2018-02-07 14:50:00,39.69,39.69,39.52,39.65,121162.0,39.4245,39.4245,39.2556,39.3847,121162.0
2018-02-07 15:00:00,39.66,39.74,39.65,39.7,61403.0,39.3947,39.4741,39.3847,39.4344,61403.0
2018-02-07 15:10:00,39.7,39.71,39.61,39.62,138387.0,39.4344,39.4443,39.345,39.3549,138387.0
2018-02-07 15:20:00,39.62,39.76,39.62,39.75,75236.0,39.3549,39.494,39.3549,39.4841,75236.0
2018-02-07 15:30:00,39.75,39.8,39.69,39.71,125804.0,39.4841,39.5337,39.4245,39.4443,125804.0
2018-02-07 15:40:00,39.7,39.75,39.49,39.55,224112.0,39.4344,39.4841,39.2258,39.2854,224112.0
2018-02-07 15:50:00,39.55,39.57,39.45,39.47,519693.0,39.2854,39.3053,39.1861,39.2059,519693.0
2018-02-08 09:30:00,39.36,39.49,38.93,39.19,120344.0,39.0967,39.2258,38.6695,38.9278,120344.0
2018-02-08 09:40:00,39.2,39.35,39.1,39.2,78398.0,38.9377,39.0867,38.8384,38.9377,78398.0
2018-02-08 09:50:00,39.22,39.5,39.2,39.48,200614.0,38.9576,39.2357,38.9377,39.2159,200614.0
2018-02-08 10:00:00,39.47,39.49,39.19,39.43,86297.0,39.2059,39.2258,38.9278,39.1662,86297.0
2018-02-08 10:10:00,39.42,39.44,39.28,39.28,71265.0,39.1563,39.1761,39.0172,39.0172,71265.0
2018-02-08 10:20:00,39.27,39.29,39.08,39.1,64535.0,39.0073,39.0271,38.8185,38.8384,64535.0
2018-02-08 10:30:00,39.09,39.22,39.05,39.17,96913.0,38.8285,38.9576,38.7887,38.9079,96913.0
2018-02-08 10:40:00,39.17,39.24,39.13,39.14,72808.0,38.9079,38.9775,38.8682,38.8781,72808.0
2018-02-08 10:50:00,39.15,39.29,39.05,39.23,59564.0,38.8881,39.0271,38.7887,38.9675,59564.0
2018-02-08 11:00:00,39.22,39.31,39.16,39.19,73255.0,38.9576,39.047,38.898,38.9278,73255.0
2018-02-08 11:10:00,39.21,39.44,39.17,39.4,94262.0,38.9477,39.1761,38.9079,39.1364,94262.0
2018-02-08 11:20:00,39.41,39.42,39.22,39.31,161590.0,39.1463,39.1563,38.9576,39.047,161590.0
2018-02-08 11:30:00,39.32,39.35,39.2,39.29,67087.0,39.0569,39.0867,38.9377,39.0271,67087.0
2018-02-08 11:40:00,39.3,39.3,39.0,39.08,97090.0,39.0371,39.0371,38.7391,38.8185,97090.0
2018-02-08 11:50:00,39.09,39.17,39.04,39.07,133848.0,38.8285,38.9079,38.7788,38.8086,133848.0
2018-02-08 12:00:00,39.07,39.13,38.99,39.0,120675.0,38.8086,38.8682,38.7291,38.7391,120675.0
2018-02-08 12:10:00,39.01,39.13,39.0,39.12,95000.0,38.749,38.8682,38.7391,38.8583,95000.0
2018-02-08 12:20:00,39.11,39.14,38.95,39.01,97833.0,38.8483,38.8781,38.6894,38.749,97833.0
2018-02-08 12:30:00,39.02,39.07,38.95,39.04,148322.0,38.7589,38.8086,38.6894,38.7788,148322.0
2018-02-08 12:40:00,39.05,39.17,39.01,39.06,70799.0,38.7887,38.9079,38.749,38.7987,70799.0
2018-02-08 12:50:00,39.06,39.11,38.95,39.11,113695.0,38.7987,38.8483,38.6894,38.8483,113695.0
2018-02-08 13:00:00,39.1,39.1,38.96,39.05,141092.0,38.8384,38.8384,38.6993,38.7887,141092.0
2018-02-08 13:10:00,39.05,39.11,39.0,39.07,87936.0,38.7887,38.8483,38.7391,38.8086,87936.0
2018-02-08 13:20:00,39.07,39.16,38.99,38.99,69356.0,38.8086,38.898,38.7291,38.7291,69356.0
2018-02-08 13:30:00,38.98,39.23,38.98,39.23,83764.0,38.7192,38.9675,38.7192,38.9675,83764.0
2018-02-08 13:40:00,39.24,39.32,39.14,39.29,143037.0,38.9775,39.0569,38.8781,39.0271,143037.0
2018-02-08 13:50:00,39.29,39.29,39.15,39.25,74487.0,39.0271,39.0271,38.8881,38.9874,74487.0
2018-02-08 14:00:00,39.24,39.24,39.14,39.16,75197.0,38.9775,38.9775,38.8781,38.898,75197.0
2018-02-08 14:10:00,39.17,39.24,39.11,39.24,75711.0,38.9079,38.9775,38.8483,38.9775,75711.0
2018-02-08 14:20:00,39.23,39.25,39.0,39.02,69974.0,38.9675,38.9874,38.7391,38.7589,69974.0
2018-02-08 14:30:00,39.02,39.02,38.92,38.99,150725.0,38.7589,38.7589,38.6596,38.7291,150725.0
2018-02-08 14:40:00,39.0,39.07,38.96,39.04,70590.0,38.7391,38.8086,38.6993,38.7788,70590.0
2018-02-08 14:50:00,39.04,39.04,38.83,38.94,149680.0,38.7788,38.7788,38.5702,38.6795,149680.0
2018-02-08 15:00:00,38.94,39.04,38.81,38.82,116668.0,38.6795,38.7788,38.5504,38.5603,116668.0
2018-02-08 15:10:00,38.82,38.83,38.69,38.72,145687.0,38.5603,38.5702,38.4312,38.461,145687.0
2018-02-08 15:20:00,38.72,38.79,38.64,38.64,227865.0,38.461,38.5305,38.3815,38.3815,227865.0
2018-02-08 15:30:00,38.65,38.72,38.53,38.55,184035.0,38.3914,38.461,38.2722,38.2921,184035.0
2018-02-08 15:40:00,38.54,38.56,38.39,38.43,377196.0,38.2822,38.302,38.1332,38.1729,377196.0
2018-02-08 15:50:00,38.43,38.46,38.23,38.26,547005.0,38.1729,38.2027,37.9742,38.004,547005.0
2018-02-09 09:30:00,38.45,38.81,37.3,37.5,279327.0,38.1928,38.5504,37.0505,37.2491,279327.0
2018-02-09 09:40:00,37.47,38.23,37.47,38.16,233170.0,37.2193,37.9742,37.2193,37.9047,233170.0
2018-02-09 09:50:00,38.13,38.49,38.02,38.17,124451.0,37.8749,38.2325,37.7656,37.9146,124451.0
2018-02-09 10:00:00,38.19,38.49,38.07,38.38,162871.0,37.9345,38.2325,37.8153,38.1232,162871.0
2018-02-09 10:10:00,38.36,38.75,38.35,38.71,161660.0,38.1034,38.4908,38.0934,38.451,161660.0
2018-02-09 10:20:00,38.7,38.7,38.39,38.48,150419.0,38.4411,38.4411,38.1332,38.2226,150419.0
2018-02-09 10:30:00,38.5,38.6,37.94,38.0,156732.0,38.2424,38.3418,37.6862,37.7458,156732.0
2018-02-09 10:40:00,38.01,38.14,37.9,37.9,123261.0,37.7557,37.8848,37.6464,37.6464,123261.0
2018-02-09 10:50:00,37.88,38.13,37.87,38.07,141210.0,37.6266,37.8749,37.6166,37.8153,141210.0
2018-02-09 11:00:00,38.1,38.19,37.93,37.96,192577.0,37.8451,37.9345,37.6762,37.706,192577.0
2018-02-09 11:10:00,37.95,38.13,37.75,38.13,176528.0,37.6961,37.8749,37.4974,37.8749,176528.0
2018-02-09 11:20:00,38.12,38.28,38.09,38.24,100288.0,37.865,38.0239,37.8352,37.9842,100288.0
2018-02-09 11:30:00,38.22,38.22,37.95,37.96,113170.0,37.9643,37.9643,37.6961,37.706,113170.0
2018-02-09 11:40:00,37.97,38.03,37.87,37.91,107145.0,37.716,37.7756,37.6166,37.6564,107145.0
2018-02-09 11:50:00,37.91,37.97,37.81,37.91,73735.0,37.6564,37.716,37.557,37.6564,73735.0
2018-02-09 12:00:00,37.91,37.97,37.78,37.8,142341.0,37.6564,37.716,37.5272,37.5471,142341.0
2018-02-09 12:10:00,37.79,37.95,37.72,37.87,142746.0,37.5372,37.6961,37.4676,37.6166,142746.0
2018-02-09 12:20:00,37.84,37.97,37.76,37.85,192143.0,37.5868,37.716,37.5074,37.5968,192143.0
2018-02-09 12:30:00,37.85,37.89,37.77,37.88,123127.0,37.5968,37.6365,37.5173,37.6266,123127.0
2018-02-09 12:40:00,37.89,38.06,37.87,37.98,116321.0,37.6365,37.8054,37.6166,37.7259,116321.0
2018-02-09 12:50:00,37.98,38.02,37.9,38.01,127240.0,37.7259,37.7656,37.6464,37.7557,127240.0
2018-02-09 13:00:00,38.02,38.03,37.85,37.86,136654.0,37.7656,37.7756,37.5968,37.6067,136654.0
2018-02-09 13:10:00,37.87,37.87,37.74,37.76,136642.0,37.6166,37.6166,37.4875,37.5074,136642.0
2018-02-09 13:20:00,37.77,37.84,37.71,37.82,154991.0,37.5173,37.5868,37.4577,37.567,154991.0
2018-02-09 13:30:00,37.83,38.02,37.72,37.79,183298.0,37.5769,37.7656,37.4676,37.5372,183298.0
2018-02-09 13:40:00,37.79,37.92,37.78,37.91,156271.0,37.5372,37.6663,37.5272,37.6564,156271.0
2018-02-09 13:50:00,37.9,38.01,37.81,37.86,213415.0,37.6464,37.7557,37.557,37.6067,213415.0
2018-02-09 14:00:00,37.87,38.08,37.8,37.84,90172.0,37.6166,37.8252,37.5471,37.5868,90172.0
2018-02-09 14:10:00,37.85,38.14,37.8,37.98,290721.0,37.5968,37.8848,37.5471,37.7259,290721.0
2018-02-09 14:20:00,37.97,38.08,37.88,38.02,101982.0,37.716,37.8252,37.6266,37.7656,101982.0
2018-02-09 14:30:00,38.02,38.04,37.89,38.0,120947.0,37.7656,37.7855,37.6365,37.7458,120947.0
2018-02-09 14:40:00,38.01,38.04,37.92,37.97,100894.0,37.7557,37.7855,37.6663,37.716,100894.0
2018-02-09 14:50:00,37.97,38.03,37.89,37.93,97981.0,37.716,37.7756,37.6365,37.6762,97981.0
2018-02-09 15:00:00,37.92,37.93,37.66,37.73,176527.0,37.6663,37.6762,37.408,37.4776,176527.0
2018-02-09 15:10:00,37.72,37.93,37.63,37.93,116197.0,37.4676,37.6762,37.3782,37.6762,116197.0
2018-02-09 15:20:00,37.95,38.09,37.9,38.06,109391.0,37.6961,37.8352,37.6464,37.8054,109391.0
2018-02-09 15:30:00,38.06,38.22,38.05,38.17,159132.0,37.8054,37.9643,37.7954,37.9146,159132.0
2018-02-09 15:40:00,38.18,38.62,38.16,38.51,225900.0,37.9246,38.3616,37.9047,38.2524,225900.0
2018-02-09 15:50:00,38.5,38.86,38.49,38.58,535467.0,38.2424,38.6,38.2325,38.3219,535467.0
2018-02-12 09:30:00,38.63,38.76,38.41,38.63,245641.0,38.3716,38.5007,38.153,38.3716,245641.0
2018-02-12 09:40:00,38.68,38.7,38.42,38.48,82852.0,38.4212,38.4411,38.163,38.2226,82852.0
2018-02-12 09:50:00,38.49,38.64,38.46,38.49,194215.0,38.2325,38.3815,38.2027,38.2325,194215.0
2018-02-12 10:00:00,38.49,38.62,38.43,38.59,140178.0,38.2325,38.3616,38.1729,38.3318,140178.0
2018-02-12 10:10:00,38.58,38.6,38.46,38.51,89883.0,38.3219,38.3418,38.2027,38.2524,89883.0
2018-02-12 10:20:00,38.5,38.53,38.38,38.52,86785.0,38.2424,38.2722,38.1232,38.2623,86785.0
2018-02-12 10:30:00,38.51,38.61,38.44,38.51,115379.0,38.2524,38.3517,38.1828,38.2524,115379.0
2018-02-12 10:40:00,38.51,38.52,38.31,38.47,84529.0,38.2524,38.2623,38.0537,38.2126,84529.0
2018-02-12 10:50:00,38.48,38.53,38.38,38.43,103209.0,38.2226,38.2722,38.1232,38.1729,103209.0
2018-02-12 11:00:00,38.44,38.51,38.4,38.49,87938.0,38.1828,38.2524,38.1431,38.2325,87938.0
2018-02-12 11:10:00,38.5,38.59,38.45,38.5,133563.0,38.2424,38.3318,38.1928,38.2424,133563.0
2018-02-12 11:20:00,38.51,38.51,38.45,38.5,78365.0,38.2524,38.2524,38.1928,38.2424,78365.0
2018-02-12 11:30:00,38.51,38.52,38.29,38.48,116212.0,38.2524,38.2623,38.0338,38.2226,116212.0
2018-02-12 11:40:00,38.48,38.62,38.46,38.61,83426.0,38.2226,38.3616,38.2027,38.3517,83426.0
2018-02-12 11:50:00,38.6,38.67,38.53,38.66,87829.0,38.3418,38.4113,38.2722,38.4014,87829.0
2018-02-12 12:00:00,38.65,38.68,38.61,38.65,90888.0,38.3914,38.4212,38.3517,38.3914,90888.0
2018-02-12 12:10:00,38.65,38.87,38.62,38.84,134373.0,38.3914,38.61,38.3616,38.5802,134373.0
2018-02-12 12:20:00,38.85,38.86,38.73,38.73,68060.0,38.5901,38.6,38.4709,38.4709,68060.0
2018-02-12 12:30:00,38.73,38.82,38.72,38.8,61435.0,38.4709,38.5603,38.461,38.5404,61435.0
2018-02-12 12:40:00,38.81,38.81,38.72,38.72,81947.0,38.5504,38.5504,38.461,38.461,81947.0
2018-02-12 12:50:00,38.73,38.84,38.72,38.84,98590.0,38.4709,38.5802,38.461,38.5802,98590.0
2018-02-12 13:00:00,38.84,38.92,38.81,38.84,61738.0,38.5802,38.6596,38.5504,38.5802,61738.0
2018-02-12 13:10:00,38.84,38.97,38.83,38.95,58185.0,38.5802,38.7093,38.5702,38.6894,58185.0
2018-02-12 13:20:00,38.94,38.94,38.85,38.91,48428.0,38.6795,38.6795,38.5901,38.6497,48428.0
2018-02-12 13:30:00,38.91,38.92,38.73,38.79,64548.0,38.6497,38.6596,38.4709,38.5305,64548.0
2018-02-12 13:40:00,38.8,38.83,38.77,38.81,68613.0,38.5404,38.5702,38.5106,38.5504,68613.0
2018-02-12 13:50:00,38.8,39.01,38.8,38.98,63532.0,38.5404,38.749,38.5404,38.7192,63532.0
2018-02-12 14:00:00,38.98,38.98,38.91,38.92,81904.0,38.7192,38.7192,38.6497,38.6596,81904.0
2018-02-12 14:10:00,38.93,38.96,38.88,38.89,59230.0,38.6695,38.6993,38.6199,38.6298,59230.0
2018-02-12 14:20:00,38.9,38.95,38.83,38.95,50644.0,38.6398,38.6894,38.5702,38.6894,50644.0
2018-02-12 14:30:00,38.95,38.99,38.94,38.97,76414.0,38.6894,38.7291,38.6795,38.7093,76414.0
2018-02-12 14:40:00,38.96,39.06,38.96,38.99,106857.0,38.6993,38.7987,38.6993,38.7291,106857.0
2018-02-12 14:50:00,38.99,39.14,38.96,39.14,106386.0,38.7291,38.8781,38.6993,38.8781,106386.0
2018-02-12 15:00:00,39.14,39.25,39.11,39.25,150531.0,38.8781,38.9874,38.8483,38.9874,150531.0
2018-02-12 15:10:00,39.25,39.44,39.24,39.36,213176.0,38.9874,39.1761,38.9775,39.0967,213176.0
2018-02-12 15:20:00,39.37,39.47,39.36,39.44,168693.0,39.1066,39.2059,39.0967,39.1761,168693.0
2018-02-12 15:30:00,39.44,39.54,39.43,39.51,235869.0,39.1761,39.2755,39.1662,39.2457,235869.0
2018-02-12 15:40:00,39.5,39.59,39.26,39.35,369196.0,39.2357,39.3251,38.9973,39.0867,369196.0
2018-02-12 15:50:00,39.35,39.42,39.3,39.34,620466.0,39.0867,39.1563,39.0371,39.0768,620466.0
2018-02-13 09:30:00,39.22,39.46,39.06,39.45,220256.0,38.9576,39.196,38.7987,39.1861,220256.0
2018-02-13 09:40:00,39.44,39.51,39.22,39.24,187525.0,39.1761,39.2457,38.9576,38.9775,187525.0
2018-02-13 09:50:00,39.24,39.34,39.16,39.34,132932.0,38.9775,39.0768,38.898,39.0768,132932.0
2018-02-13 10:00:00,39.34,39.49,39.29,39.37,186619.0,39.0768,39.2258,39.0271,39.1066,186619.0
2018-02-13 10:10:00,39.37,39.46,39.27,39.34,109882.0,39.1066,39.196,39.0073,39.0768,109882.0
2018-02-13 10:20:00,39.34,39.42,39.26,39.26,73716.0,39.0768,39.1563,38.9973,38.9973,73716.0
2018-02-13 10:30:00,39.26,39.26,39.12,39.2,129590.0,38.9973,38.9973,38.8583,38.9377,129590.0
2018-02-13 10:40:00,39.2,39.23,39.05,39.11,63662.0,38.9377,38.9675,38.7887,38.8483,63662.0
2018-02-13 10:50:00,39.11,39.12,39.03,39.07,56508.0,38.8483,38.8583,38.7689,38.8086,56508.0
2018-02-13 11:00:00,39.07,39.13,38.99,39.08,270209.0,38.8086,38.8682,38.7291,38.8185,270209.0
2018-02-13 11:10:00,39.07,39.27,39.07,39.25,106636.0,38.8086,39.0073,38.8086,38.9874,106636.0
2018-02-13 11:20:00,39.25,39.31,39.18,39.21,88545.0,38.9874,39.047,38.9179,38.9477,88545.0
2018-02-13 11:30:00,39.2,39.23,39.13,39.19,49901.0,38.9377,38.9675,38.8682,38.9278,49901.0
2018-02-13 11:40:00,39.19,39.24,39.1,39.16,196271.0,38.9278,38.9775,38.8384,38.898,196271.0
2018-02-13 11:50:00,39.16,39.17,39.09,39.16,180443.0,38.898,38.9079,38.8285,38.898,180443.0
2018-02-13 12:00:00,39.15,39.19,39.06,39.09,196494.0,38.8881,38.9278,38.7987,38.8285,196494.0
2018-02-13 12:10:00,39.09,39.17,39.07,39.17,129646.0,38.8285,38.9079,38.8086,38.9079,129646.0
2018-02-13 12:20:00,39.15,39.2,39.11,39.2,41837.0,38.8881,38.9377,38.8483,38.9377,41837.0
2018-02-13 12:30:00,39.2,39.34,39.19,39.34,59560.0,38.9377,39.0768,38.9278,39.0768,59560.0
2018-02-13 12:40:00,39.33,39.37,39.23,39.28,58766.0,39.0669,39.1066,38.9675,39.0172,58766.0
2018-02-13 12:50:00,39.28,39.32,39.28,39.3,51046.0,39.0172,39.0569,39.0172,39.0371,51046.0
2018-02-13 13:00:00,39.3,39.37,39.29,39.37,54521.0,39.0371,39.1066,39.0271,39.1066,54521.0
2018-02-13 13:10:00,39.38,39.43,39.35,39.4,41394.0,39.1165,39.1662,39.0867,39.1364,41394.0
2018-02-13 13:20:00,39.41,39.48,39.39,39.42,48861.0,39.1463,39.2159,39.1265,39.1563,48861.0
2018-02-13 13:30:00,39.41,39.42,39.3,39.36,294856.0,39.1463,39.1563,39.0371,39.0967,294856.0
2018-02-13 13:40:00,39.36,39.45,39.34,39.42,84658.0,39.0967,39.1861,39.0768,39.1563,84658.0
2018-02-13 13:50:00,39.43,39.51,39.41,39.51,61512.0,39.1662,39.2457,39.1463,39.2457,61512.0
2018-02-13 14:00:00,39.51,39.57,39.45,39.53,68480.0,39.2457,39.3053,39.1861,39.2655,68480.0
2018-02-13 14:10:00,39.53,39.54,39.48,39.5,47454.0,39.2655,39.2755,39.2159,39.2357,47454.0
2018-02-13 14:20:00,39.5,39.55,39.47,39.5,70741.0,39.2357,39.2854,39.2059,39.2357,70741.0
2018-02-13 14:30:00,39.49,39.51,39.44,39.48,117386.0,39.2258,39.2457,39.1761,39.2159,117386.0
2018-02-13 14:40:00,39.48,39.51,39.45,39.51,345912.0,39.2159,39.2457,39.1861,39.2457,345912.0
2018-02-13 14:50:00,39.51,39.64,39.49,39.64,74192.0,39.2457,39.3748,39.2258,39.3748,74192.0
2018-02-13 15:00:00,39.64,39.71,39.6,39.69,85513.0,39.3748,39.4443,39.3351,39.4245,85513.0
2018-02-13 15:10:00,39.7,39.82,39.69,39.8,148163.0,39.4344,39.5536,39.4245,39.5337,148163.0
2018-02-13 15:20:00,39.8,40.05,39.76,40.01,188026.0,39.5337,39.7821,39.494,39.7423,188026.0
2018-02-13 15:30:00,40.01,40.08,39.96,40.01,258790.0,39.7423,39.8119,39.6927,39.7423,258790.0
2018-02-13 15:40:00,40.0,40.01,39.79,39.89,319902.0,39.7324,39.7423,39.5238,39.6231,319902.0
2018-02-13 15:50:00,39.89,39.95,39.75,39.82,730522.0,39.6231,39.6827,39.4841,39.5536,730522.0
2018-02-14 09:30:00,39.48,39.58,39.18,39.29,182215.0,39.2159,39.3152,38.9179,39.0271,182215.0
2018-02-14 09:40:00,39.3,39.41,39.16,39.34,126442.0,39.0371,39.1463,38.898,39.0768,126442.0
2018-02-14 09:50:00,39.36,39.51,39.34,39.44,157956.0,39.0967,39.2457,39.0768,39.1761,157956.0
2018-02-14 10:00:00,39.45,39.69,39.39,39.66,151171.0,39.1861,39.4245,39.1265,39.3947,151171.0
2018-02-14 10:10:00,39.67,39.72,39.51,39.53,64786.0,39.4046,39.4543,39.2457,39.2655,64786.0
2018-02-14 10:20:00,39.53,39.7,39.46,39.64,81092.0,39.2655,39.4344,39.196,39.3748,81092.0
2018-02-14 10:30:00,39.65,39.75,39.59,39.7,56516.0,39.3847,39.4841,39.3251,39.4344,56516.0
2018-02-14 10:40:00,39.71,39.91,39.67,39.86,107433.0,39.4443,39.643,39.4046,39.5933,107433.0
2018-02-14 10:50:00,39.88,39.96,39.83,39.84,83402.0,39.6132,39.6927,39.5635,39.5735,83402.0
2018-02-14 11:00:00,39.87,39.89,39.68,39.69,122396.0,39.6033,39.6231,39.4145,39.4245,122396.0
2018-02-14 11:10:00,39.69,39.77,39.59,39.6,79223.0,39.4245,39.5039,39.3251,39.3351,79223.0
2018-02-14 11:20:00,39.59,39.6,39.44,39.48,52107.0,39.3251,39.3351,39.1761,39.2159,52107.0
2018-02-14 11:30:00,39.49,39.57,39.45,39.57,66727.0,39.2258,39.3053,39.1861,39.3053,66727.0
2018-02-14 11:40:00,39.57,39.58,39.39,39.42,59961.0,39.3053,39.3152,39.1265,39.1563,59961.0
2018-02-14 11:50:00,39.41,39.42,39.3,39.37,74782.0,39.1463,39.1563,39.0371,39.1066,74782.0
2018-02-14 12:00:00,39.37,39.49,39.32,39.46,132599.0,39.1066,39.2258,39.0569,39.196,132599.0
2018-02-14 12:10:00,39.46,39.46,39.32,39.34,70468.0,39.196,39.196,39.0569,39.0768,70468.0
2018-02-14 12:20:00,39.34,39.48,39.33,39.47,74620.0,39.0768,39.2159,39.0669,39.2059,74620.0
2018-02-14 12:30:00,39.47,39.47,39.39,39.41,48270.0,39.2059,39.2059,39.1265,39.1463,48270.0
2018-02-14 12:40:00,39.41,39.43,39.36,39.4,46863.0,39.1463,39.1662,39.0967,39.1364,46863.0
2018-02-14 12:50:00,39.4,39.48,39.39,39.45,38233.0,39.1364,39.2159,39.1265,39.1861,38233.0
2018-02-14 13:00:00,39.45,39.51,39.44,39.5,29808.0,39.1861,39.2457,39.1761,39.2357,29808.0
2018-02-14 13:10:00,39.49,39.57,39.47,39.55,36805.0,39.2258,39.3053,39.2059,39.2854,36805.0
2018-02-14 13:20:00,39.55,39.58,39.49,39.5,25566.0,39.2854,39.3152,39.2258,39.2357,25566.0
2018-02-14 13:30:00,39.49,39.56,39.46,39.48,34573.0,39.2258,39.2953,39.196,39.2159,34573.0
2018-02-14 13:40:00,39.47,39.53,39.45,39.5,53560.0,39.2059,39.2655,39.1861,39.2357,53560.0
2018-02-14 13:50:00,39.49,39.51,39.41,39.42,83053.0,39.2258,39.2457,39.1463,39.1563,83053.0
2018-02-14 14:00:00,39.41,39.41,39.35,39.37,98158.0,39.1463,39.1463,39.0867,39.1066,98158.0
2018-02-14 14:10:00,39.37,39.39,39.34,39.39,53631.0,39.1066,39.1265,39.0768,39.1265,53631.0
2018-02-14 14:20:00,39.39,39.4,39.32,39.33,73669.0,39.1265,39.1364,39.0569,39.0669,73669.0
2018-02-14 14:30:00,39.32,39.41,39.31,39.41,125818.0,39.0569,39.1463,39.047,39.1463,125818.0
2018-02-14 14:40:00,39.4,39.41,39.28,39.29,161475.0,39.1364,39.1463,39.0172,39.0271,161475.0
2018-02-14 14:50:00,39.3,39.38,39.29,39.37,56764.0,39.0371,39.1165,39.0271,39.1066,56764.0
2018-02-14 15:00:00,39.38,39.42,39.37,39.39,78880.0,39.1165,39.1563,39.1066,39.1265,78880.0
2018-02-14 15:10:00,39.39,39.4,39.35,39.36,210264.0,39.1265,39.1364,39.0867,39.0967,210264.0
2018-02-14 15:20:00,39.37,39.37,39.28,39.3,110466.0,39.1066,39.1066,39.0172,39.0371,110466.0
2018-02-14 15:30:00,39.3,39.33,39.24,39.28,141798.0,39.0371,39.0669,38.9775,39.0172,141798.0
2018-02-14 15:40:00,39.28,39.34,39.23,39.23,245003.0,39.0172,39.0768,38.9675,38.9675,245003.0
2018-02-14 15:50:00,39.23,39.27,39.05,39.07,410715.0,38.9675,39.0073,38.7887,38.8086,410715.0
2018-02-15 09:30:00,39.34,39.51,39.24,39.34,222519.0,39.0768,39.2457,38.9775,39.0768,222519.0
2018-02-15 09:40:00,39.33,39.5,39.28,39.5,258569.0,39.0669,39.2357,39.0172,39.2357,258569.0
2018-02-15 09:50:00,39.48,39.69,39.42,39.54,176030.0,39.2159,39.4245,39.1563,39.2755,176030.0
2018-02-15 10:00:00,39.54,39.65,39.45,39.47,112093.0,39.2755,39.3847,39.1861,39.2059,112093.0
2018-02-15 10:10:00,39.48,39.48,39.36,39.38,60970.0,39.2159,39.2159,39.0967,39.1165,60970.0
2018-02-15 10:20:00,39.38,39.66,39.37,39.63,263929.0,39.1165,39.3947,39.1066,39.3649,263929.0
2018-02-15 10:30:00,39.62,39.89,39.61,39.88,119422.0,39.3549,39.6231,39.345,39.6132,119422.0
2018-02-15 10:40:00,39.89,39.95,39.8,39.91,70081.0,39.6231,39.6827,39.5337,39.643,70081.0
2018-02-15 10:50:00,39.91,39.91,39.65,39.67,87850.0,39.643,39.643,39.3847,39.4046,87850.0
2018-02-15 11:00:00,39.67,39.71,39.62,39.62,56424.0,39.4046,39.4443,39.3549,39.3549,56424.0
2018-02-15 11:10:00,39.61,39.63,39.53,39.59,70815.0,39.345,39.3649,39.2655,39.3251,70815.0
2018-02-15 11:20:00,39.6,39.61,39.47,39.55,69972.0,39.3351,39.345,39.2059,39.2854,69972.0
2018-02-15 11:30:00,39.55,39.74,39.54,39.73,72578.0,39.2854,39.4741,39.2755,39.4642,72578.0
2018-02-15 11:40:00,39.74,39.79,39.71,39.77,64445.0,39.4741,39.5238,39.4443,39.5039,64445.0
2018-02-15 11:50:00,39.77,39.8,39.69,39.72,57907.0,39.5039,39.5337,39.4245,39.4543,57907.0
2018-02-15 12:00:00,39.73,39.73,39.65,39.71,56270.0,39.4642,39.4642,39.3847,39.4443,56270.0
2018-02-15 12:10:00,39.71,39.73,39.68,39.72,49477.0,39.4443,39.4642,39.4145,39.4543,49477.0
2018-02-15 12:20:00,39.72,39.75,39.67,39.67,207724.0,39.4543,39.4841,39.4046,39.4046,207724.0
2018-02-15 12:30:00,39.67,39.76,39.67,39.75,44128.0,39.4046,39.494,39.4046,39.4841,44128.0
2018-02-15 12:40:00,39.76,39.78,39.75,39.77,38213.0,39.494,39.5139,39.4841,39.5039,38213.0
2018-02-15 12:50:00,39.78,39.82,39.76,39.78,47122.0,39.5139,39.5536,39.494,39.5139,47122.0
2018-02-15 13:00:00,39.78,39.85,39.78,39.84,37436.0,39.5139,39.5834,39.5139,39.5735,37436.0
2018-02-15 13:10:00,39.84,39.9,39.84,39.87,52982.0,39.5735,39.6331,39.5735,39.6033,52982.0
2018-02-15 13:20:00,39.87,39.95,39.84,39.85,52951.0,39.6033,39.6827,39.5735,39.5834,52951.0
2018-02-15 13:30:00,39.85,39.86,39.75,39.8,45849.0,39.5834,39.5933,39.4841,39.5337,45849.0
2018-02-15 13:40:00,39.8,39.93,39.79,39.9,48965.0,39.5337,39.6629,39.5238,39.6331,48965.0
2018-02-15 13:50:00,39.91,39.91,39.84,39.89,116426.0,39.643,39.643,39.5735,39.6231,116426.0
2018-02-15 14:00:00,39.9,39.92,39.87,39.89,54193.0,39.6331,39.6529,39.6033,39.6231,54193.0
2018-02-15 14:10:00,39.88,39.91,39.84,39.85,49576.0,39.6132,39.643,39.5735,39.5834,49576.0
2018-02-15 14:20:00,39.84,39.86,39.79,39.86,45742.0,39.5735,39.5933,39.5238,39.5933,45742.0
2018-02-15 14:30:00,39.85,39.92,39.84,39.91,89023.0,39.5834,39.6529,39.5735,39.643,89023.0
2018-02-15 14:40:00,39.92,39.92,39.89,39.9,56424.0,39.6529,39.6529,39.6231,39.6331,56424.0
2018-02-15 14:50:00,39.89,39.92,39.87,39.88,123120.0,39.6231,39.6529,39.6033,39.6132,123120.0
2018-02-15 15:00:00,39.88,39.99,39.88,39.95,100010.0,39.6132,39.7225,39.6132,39.6827,100010.0
2018-02-15 15:10:00,39.95,39.95,39.78,39.83,205240.0,39.6827,39.6827,39.5139,39.5635,205240.0
2018-02-15 15:20:00,39.83,39.92,39.82,39.86,177135.0,39.5635,39.6529,39.5536,39.5933,177135.0
2018-02-15 15:30:00,39.87,39.87,39.74,39.8,166639.0,39.6033,39.6033,39.4741,39.5337,166639.0
2018-02-15 15:40:00,39.8,39.9,39.8,39.82,224346.0,39.5337,39.6331,39.5337,39.5536,224346.0
2018-02-15 15:50:00,39.83,39.96,39.82,39.96,479385.0,39.5635,39.6927,39.5536,39.6927,479385.0
2018-02-16 09:30:00,40.07,40.29,40.01,40.27,231556.0,39.8019,40.0205,39.7423,40.0006,231556.0
2018-02-16 09:40:00,40.28,40.37,40.18,40.2,63914.0,40.0105,40.0999,39.9112,39.9311,63914.0
2018-02-16 09:50:00,40.21,40.34,40.15,40.32,79059.0,39.941,40.0701,39.8814,40.0503,79059.0
2018-02-16 10:00:00,40.31,40.34,40.01,40.02,143683.0,40.0403,40.0701,39.7423,39.7523,143683.0
2018-02-16 10:10:00,40.01,40.01,39.87,39.95,41394.0,39.7423,39.7423,39.6033,39.6827,41394.0
2018-02-16 10:20:00,39.95,40.11,39.95,40.04,216001.0,39.6827,39.8417,39.6827,39.7721,216001.0
2018-02-16 10:30:00,40.04,40.23,40.03,40.19,98484.0,39.7721,39.9609,39.7622,39.9211,98484.0
2018-02-16 10:40:00,40.19,40.26,40.13,40.26,32849.0,39.9211,39.9907,39.8615,39.9907,32849.0
2018-02-16 10:50:00,40.26,40.26,40.19,40.26,38772.0,39.9907,39.9907,39.9211,39.9907,38772.0
2018-02-16 11:00:00,40.26,40.33,40.22,40.25,42477.0,39.9907,40.0602,39.9509,39.9807,42477.0
2018-02-16 11:10:00,40.25,40.27,40.2,40.23,56429.0,39.9807,40.0006,39.9311,39.9609,56429.0
2018-02-16 11:20:00,40.23,40.27,40.23,40.26,60545.0,39.9609,40.0006,39.9609,39.9907,60545.0
2018-02-16 11:30:00,40.26,40.38,40.26,40.35,63604.0,39.9907,40.1098,39.9907,40.08,63604.0
2018-02-16 11:40:00,40.34,40.43,40.34,40.42,52544.0,40.0701,40.1595,40.0701,40.1496,52544.0
2018-02-16 11:50:00,40.43,40.46,40.36,40.38,73315.0,40.1595,40.1893,40.09,40.1098,73315.0
2018-02-16 12:00:00,40.38,40.41,40.33,40.34,84969.0,40.1098,40.1396,40.0602,40.0701,84969.0
2018-02-16 12:10:00,40.35,40.44,40.35,40.44,31656.0,40.08,40.1694,40.08,40.1694,31656.0
2018-02-16 12:20:00,40.43,40.48,40.42,40.45,64147.0,40.1595,40.2092,40.1496,40.1794,64147.0
2018-02-16 12:30:00,40.46,40.5,40.42,40.46,180971.0,40.1893,40.229,40.1496,40.1893,180971.0
2018-02-16 12:40:00,40.46,40.47,40.44,40.46,38851.0,40.1893,40.1992,40.1694,40.1893,38851.0
2018-02-16 12:50:00,40.46,40.53,40.4,40.53,45959.0,40.1893,40.2588,40.1297,40.2588,45959.0
2018-02-16 13:00:00,40.52,40.55,40.52,40.54,35189.0,40.2489,40.2787,40.2489,40.2688,35189.0
2018-02-16 13:10:00,40.54,40.55,40.45,40.45,31751.0,40.2688,40.2787,40.1794,40.1794,31751.0
2018-02-16 13:20:00,40.45,40.53,40.43,40.44,23586.0,40.1794,40.2588,40.1595,40.1694,23586.0
2018-02-16 13:30:00,40.43,40.53,40.39,40.49,44778.0,40.1595,40.2588,40.1198,40.2191,44778.0
2018-02-16 13:40:00,40.49,40.54,40.45,40.51,58711.0,40.2191,40.2688,40.1794,40.239,58711.0
2018-02-16 13:50:00,40.5,40.54,40.44,40.46,42625.0,40.229,40.2688,40.1694,40.1893,42625.0
2018-02-16 14:00:00,40.45,40.48,40.39,40.41,50493.0,40.1794,40.2092,40.1198,40.1396,50493.0
2018-02-16 14:10:00,40.42,40.42,40.28,40.35,72026.0,40.1496,40.1496,40.0105,40.08,72026.0
2018-02-16 14:20:00,40.35,40.4,40.29,40.39,116077.0,40.08,40.1297,40.0205,40.1198,116077.0
2018-02-16 14:30:00,40.4,40.47,40.37,40.39,54087.0,40.1297,40.1992,40.0999,40.1198,54087.0
2018-02-16 14:40:00,40.39,40.43,40.38,40.41,91311.0,40.1198,40.1595,40.1098,40.1396,91311.0
2018-02-16 14:50:00,40.4,40.44,40.31,40.43,115915.0,40.1297,40.1694,40.0403,40.1595,115915.0
2018-02-16 15:00:00,40.44,40.5,40.43,40.48,55680.0,40.1694,40.229,40.1595,40.2092,55680.0
2018-02-16 15:10:00,40.48,40.56,40.46,40.49,71867.0,40.2092,40.2886,40.1893,40.2191,71867.0
2018-02-16 15:20:00,40.49,40.54,40.47,40.49,48428.0,40.2191,40.2688,40.1992,40.2191,48428.0
2018-02-16 15:30:00,40.48,40.5,40.38,40.47,116286.0,40.2092,40.229,40.1098,40.1992,116286.0
2018-02-16 15:40:00,40.47,40.56,40.41,40.54,160726.0,40.1992,40.2886,40.1396,40.2688,160726.0
2018-02-16 15:50:00,40.54,40.55,40.41,40.42,354804.0,40.2688,40.2787,40.1396,40.1496,354804.0
2018-02-20 09:30:00,40.3,40.41,40.11,40.33,133962.0,40.0304,40.1396,39.8417,40.0602,133962.0
2018-02-20 09:40:00,40.3,40.51,40.29,40.46,70142.0,40.0304,40.239,40.0205,40.1893,70142.0
2018-02-20 09:50:00,40.47,40.5,40.2,40.26,136241.0,40.1992,40.229,39.9311,39.9907,136241.0
2018-02-20 10:00:00,40.27,40.31,40.07,40.11,66776.0,40.0006,40.0403,39.8019,39.8417,66776.0
2018-02-20 10:10:00,40.1,40.18,40.07,40.12,52793.0,39.8317,39.9112,39.8019,39.8516,52793.0
2018-02-20 10:20:00,40.13,40.17,39.92,40.0,46789.0,39.8615,39.9013,39.6529,39.7324,46789.0
2018-02-20 10:30:00,39.99,40.02,39.91,39.99,81606.0,39.7225,39.7523,39.643,39.7225,81606.0
2018-02-20 10:40:00,39.99,40.02,39.82,39.88,73613.0,39.7225,39.7523,39.5536,39.6132,73613.0
2018-02-20 10:50:00,39.88,39.96,39.83,39.88,74450.0,39.6132,39.6927,39.5635,39.6132,74450.0
2018-02-20 11:00:00,39.87,39.89,39.81,39.87,51112.0,39.6033,39.6231,39.5437,39.6033,51112.0
2018-02-20 11:10:00,39.86,39.9,39.84,39.89,52567.0,39.5933,39.6331,39.5735,39.6231,52567.0
2018-02-20 11:20:00,39.9,40.01,39.85,40.01,57101.0,39.6331,39.7423,39.5834,39.7423,57101.0
2018-02-20 11:30:00,40.01,40.04,39.88,39.89,39997.0,39.7423,39.7721,39.6132,39.6231,39997.0
2018-02-20 11:40:00,39.89,39.9,39.79,39.86,159665.0,39.6231,39.6331,39.5238,39.5933,159665.0
2018-02-20 11:50:00,39.85,39.86,39.74,39.79,34021.0,39.5834,39.5933,39.4741,39.5238,34021.0
2018-02-20 12:00:00,39.79,39.87,39.76,39.87,76728.0,39.5238,39.6033,39.494,39.6033,76728.0
2018-02-20 12:10:00,39.88,39.93,39.85,39.88,47779.0,39.6132,39.6629,39.5834,39.6132,47779.0
2018-02-20 12:20:00,39.86,39.9,39.84,39.88,20116.0,39.5933,39.6331,39.5735,39.6132,20116.0
2018-02-20 12:30:00,39.88,39.91,39.83,39.86,22749.0,39.6132,39.643,39.5635,39.5933,22749.0
2018-02-20 12:40:00,39.86,39.91,39.85,39.9,17036.0,39.5933,39.643,39.5834,39.6331,17036.0
2018-02-20 12:50:00,39.9,39.91,39.87,39.9,156152.0,39.6331,39.643,39.6033,39.6331,156152.0
2018-02-20 13:00:00,39.9,39.9,39.83,39.85,33122.0,39.6331,39.6331,39.5635,39.5834,33122.0
2018-02-20 13:10:00,39.84,39.91,39.84,39.89,30699.0,39.5735,39.643,39.5735,39.6231,30699.0
2018-02-20 13:20:00,39.89,39.89,39.86,39.88,26143.0,39.6231,39.6231,39.5933,39.6132,26143.0
2018-02-20 13:30:00,39.88,39.95,39.88,39.93,26940.0,39.6132,39.6827,39.6132,39.6629,26940.0
2018-02-20 13:40:00,39.93,39.94,39.85,39.9,34205.0,39.6629,39.6728,39.5834,39.6331,34205.0
2018-02-20 13:50:00,39.9,39.9,39.83,39.84,29397.0,39.6331,39.6331,39.5635,39.5735,29397.0
2018-02-20 14:00:00,39.84,39.85,39.79,39.83,72927.0,39.5735,39.5834,39.5238,39.5635,72927.0
2018-02-20 14:10:00,39.84,39.88,39.82,39.86,38020.0,39.5735,39.6132,39.5536,39.5933,38020.0
2018-02-20 14:20:00,39.86,39.91,39.84,39.89,26686.0,39.5933,39.643,39.5735,39.6231,26686.0
2018-02-20 14:30:00,39.88,39.94,39.88,39.91,69233.0,39.6132,39.6728,39.6132,39.643,69233.0
2018-02-20 14:40:00,39.91,39.94,39.9,39.9,36120.0,39.643,39.6728,39.6331,39.6331,36120.0
2018-02-20 14:50:00,39.9,39.92,39.85,39.89,58535.0,39.6331,39.6529,39.5834,39.6231,58535.0
2018-02-20 15:00:00,39.89,39.91,39.83,39.86,37829.0,39.6231,39.643,39.5635,39.5933,37829.0
2018-02-20 15:10:00,39.85,39.87,39.83,39.84,48667.0,39.5834,39.6033,39.5635,39.5735,48667.0
2018-02-20 15:20:00,39.84,39.86,39.8,39.86,66262.0,39.5735,39.5933,39.5337,39.5933,66262.0
2018-02-20 15:30:00,39.85,39.91,39.84,39.86,78931.0,39.5834,39.643,39.5735,39.5933,78931.0
2018-02-20 15:40:00,39.86,39.98,39.8,39.97,139375.0,39.5933,39.7125,39.5337,39.7026,139375.0
2018-02-20 15:50:00,39.97,40.07,39.96,40.01,537776.0,39.7026,39.8019,39.6927,39.7423,537776.0
2018-02-21 09:30:00,39.98,40.17,39.87,40.15,99998.0,39.7125,39.9013,39.6033,39.8814,99998.0
2018-02-21 09:40:00,40.16,40.25,40.05,40.18,250365.0,39.8913,39.9807,39.7821,39.9112,250365.0
2018-02-21 09:50:00,40.15,40.35,40.15,40.34,80924.0,39.8814,40.08,39.8814,40.0701,80924.0
2018-02-21 10:00:00,40.34,40.36,40.22,40.25,64774.0,40.0701,40.09,39.9509,39.9807,64774.0
2018-02-21 10:10:00,40.24,40.31,40.21,40.29,61842.0,39.9708,40.0403,39.941,40.0205,61842.0
2018-02-21 10:20:00,40.31,40.33,40.19,40.2,77886.0,40.0403,40.0602,39.9211,39.9311,77886.0
2018-02-21 10:30:00,40.18,40.26,40.13,40.23,93976.0,39.9112,39.9907,39.8615,39.9609,93976.0
2018-02-21 10:40:00,40.22,40.29,40.17,40.21,44224.0,39.9509,40.0205,39.9013,39.941,44224.0
2018-02-21 10:50:00,40.22,40.27,40.16,40.27,673910.0,39.9509,40.0006,39.8913,40.0006,673910.0
2018-02-21 11:00:00,40.27,40.55,40.26,40.5,95083.0,40.0006,40.2787,39.9907,40.229,95083.0
2018-02-21 11:10:00,40.51,40.63,40.47,40.57,96144.0,40.239,40.3582,40.1992,40.2986,96144.0
2018-02-21 11:20:00,40.57,40.6,40.42,40.44,168795.0,40.2986,40.3284,40.1496,40.1694,168795.0
2018-02-21 11:30:00,40.45,40.55,40.39,40.52,66566.0,40.1794,40.2787,40.1198,40.2489,66566.0
2018-02-21 11:40:00,40.52,40.53,40.34,40.35,55134.0,40.2489,40.2588,40.0701,40.08,55134.0
2018-02-21 11:50:00,40.34,40.53,40.33,40.48,72819.0,40.0701,40.2588,40.0602,40.2092,72819.0
2018-02-21 12:00:00,40.48,40.51,40.35,40.38,76486.0,40.2092,40.239,40.08,40.1098,76486.0
2018-02-21 12:10:00,40.39,40.44,40.37,40.41,151427.0,40.1198,40.1694,40.0999,40.1396,151427.0
2018-02-21 12:20:00,40.41,40.42,40.36,40.4,43303.0,40.1396,40.1496,40.09,40.1297,43303.0
2018-02-21 12:30:00,40.4,40.44,40.38,40.42,28486.0,40.1297,40.1694,40.1098,40.1496,28486.0
2018-02-21 12:40:00,40.42,40.49,40.41,40.47,24685.0,40.1496,40.2191,40.1396,40.1992,24685.0
2018-02-21 12:50:00,40.48,40.49,40.43,40.44,131433.0,40.2092,40.2191,40.1595,40.1694,131433.0
2018-02-21 13:00:00,40.44,40.5,40.4,40.42,151344.0,40.1694,40.229,40.1297,40.1496,151344.0
2018-02-21 13:10:00,40.42,40.42,40.3,40.32,118168.0,40.1496,40.1496,40.0304,40.0503,118168.0
2018-02-21 13:20:00,40.31,40.31,40.21,40.24,32330.0,40.0403,40.0403,39.941,39.9708,32330.0
2018-02-21 13:30:00,40.23,40.3,40.23,40.25,42480.0,39.9609,40.0304,39.9609,39.9807,42480.0
2018-02-21 13:40:00,40.26,40.32,40.24,40.32,140892.0,39.9907,40.0503,39.9708,40.0503,140892.0
2018-02-21 13:50:00,40.32,40.36,40.25,40.27,106610.0,40.0503,40.09,39.9807,40.0006,106610.0
2018-02-21 14:00:00,40.27,40.49,40.26,40.43,85298.0,40.0006,40.2191,39.9907,40.1595,85298.0
2018-02-21 14:10:00,40.43,40.47,40.38,40.42,50612.0,40.1595,40.1992,40.1098,40.1496,50612.0
2018-02-21 14:20:00,40.42,40.45,40.34,40.35,67801.0,40.1496,40.1794,40.0701,40.08,67801.0
2018-02-21 14:30:00,40.36,40.39,40.29,40.3,48617.0,40.09,40.1198,40.0205,40.0304,48617.0
2018-02-21 14:40:00,40.3,40.33,40.22,40.24,160184.0,40.0304,40.0602,39.9509,39.9708,160184.0
2018-02-21 14:50:00,40.24,40.32,40.23,40.29,86319.0,39.9708,40.0503,39.9609,40.0205,86319.0
2018-02-21 15:00:00,40.28,40.28,40.03,40.09,117606.0,40.0105,40.0105,39.7622,39.8218,117606.0
2018-02-21 15:10:00,40.09,40.18,40.0,40.15,115173.0,39.8218,39.9112,39.7324,39.8814,115173.0
2018-02-21 15:20:00,40.15,40.22,40.05,40.16,101393.0,39.8814,39.9509,39.7821,39.8913,101393.0
2018-02-21 15:30:00,40.15,40.26,40.06,40.08,221871.0,39.8814,39.9907,39.792,39.8119,221871.0
2018-02-21 15:40:00,40.09,40.12,39.92,39.96,301244.0,39.8218,39.8516,39.6529,39.6927,301244.0
2018-02-21 15:50:00,39.96,39.96,39.77,39.78,552765.0,39.6927,39.6927,39.5039,39.5139,552765.0
2018-02-22 09:30:00,39.93,40.02,39.79,39.98,121044.0,39.6629,39.7523,39.5238,39.7125,121044.0
2018-02-22 09:40:00,39.99,40.05,39.95,40.04,196070.0,39.7225,39.7821,39.6827,39.7721,196070.0
2018-02-22 09:50:00,40.03,40.19,39.97,40.16,64162.0,39.7622,39.9211,39.7026,39.8913,64162.0
2018-02-22 10:00:00,40.2,40.33,40.12,40.3,61262.0,39.9311,40.0602,39.8516,40.0304,61262.0
2018-02-22 10:10:00,40.28,40.29,40.09,40.12,68424.0,40.0105,40.0205,39.8218,39.8516,68424.0
2018-02-22 10:20:00,40.12,40.23,40.09,40.19,121036.0,39.8516,39.9609,39.8218,39.9211,121036.0
2018-02-22 10:30:00,40.2,40.29,40.17,40.23,66851.0,39.9311,40.0205,39.9013,39.9609,66851.0
2018-02-22 10:40:00,40.23,40.35,40.17,40.29,102702.0,39.9609,40.08,39.9013,40.0205,102702.0
2018-02-22 10:50:00,40.29,40.29,40.09,40.12,47802.0,40.0205,40.0205,39.8218,39.8516,47802.0
2018-02-22 11:00:00,40.12,40.17,40.01,40.15,157930.0,39.8516,39.9013,39.7423,39.8814,157930.0
2018-02-22 11:10:00,40.14,40.3,40.11,40.28,103383.0,39.8715,40.0304,39.8417,40.0105,103383.0
2018-02-22 11:20:00,40.26,40.29,40.2,40.2,41307.0,39.9907,40.0205,39.9311,39.9311,41307.0
2018-02-22 11:30:00,40.19,40.2,40.07,40.15,45998.0,39.9211,39.9311,39.8019,39.8814,45998.0
2018-02-22 11:40:00,40.16,40.17,40.05,40.15,42594.0,39.8913,39.9013,39.7821,39.8814,42594.0
2018-02-22 11:50:00,40.13,40.19,40.13,40.16,50141.0,39.8615,39.9211,39.8615,39.8913,50141.0
2018-02-22 12:00:00,40.17,40.2,40.15,40.16,34993.0,39.9013,39.9311,39.8814,39.8913,34993.0
2018-02-22 12:10:00,40.15,40.17,40.15,40.15,44736.0,39.8814,39.9013,39.8814,39.8814,44736.0
2018-02-22 12:20:00,40.16,40.16,40.13,40.14,36770.0,39.8913,39.8913,39.8615,39.8715,36770.0
2018-02-22 12:30:00,40.14,40.18,40.13,40.17,59000.0,39.8715,39.9112,39.8615,39.9013,59000.0
2018-02-22 12:40:00,40.18,40.2,40.14,40.15,41535.0,39.9112,39.9311,39.8715,39.8814,41535.0
2018-02-22 12:50:00,40.15,40.2,40.13,40.15,52619.0,39.8814,39.9311,39.8615,39.8814,52619.0
2018-02-22 13:00:00,40.16,40.2,40.13,40.18,37310.0,39.8913,39.9311,39.8615,39.9112,37310.0
2018-02-22 13:10:00,40.16,40.18,40.12,40.13,36681.0,39.8913,39.9112,39.8516,39.8615,36681.0
2018-02-22 13:20:00,40.12,40.19,40.1,40.15,53625.0,39.8516,39.9211,39.8317,39.8814,53625.0
2018-02-22 13:30:00,40.16,40.18,40.12,40.16,41421.0,39.8913,39.9112,39.8516,39.8913,41421.0
2018-02-22 13:40:00,40.16,40.19,40.12,40.14,46029.0,39.8913,39.9211,39.8516,39.8715,46029.0
2018-02-22 13:50:00,40.14,40.2,40.13,40.14,33797.0,39.8715,39.9311,39.8615,39.8715,33797.0
2018-02-22 14:00:00,40.14,40.21,40.14,40.16,61153.0,39.8715,39.941,39.8715,39.8913,61153.0
2018-02-22 14:10:00,40.15,40.17,40.12,40.15,35767.0,39.8814,39.9013,39.8516,39.8814,35767.0
2018-02-22 14:20:00,40.15,40.22,40.13,40.22,63018.0,39.8814,39.9509,39.8615,39.9509,63018.0
2018-02-22 14:30:00,40.22,40.22,40.17,40.2,52667.0,39.9509,39.9509,39.9013,39.9311,52667.0
2018-02-22 14:40:00,40.19,40.19,40.14,40.15,65042.0,39.9211,39.9211,39.8715,39.8814,65042.0
2018-02-22 14:50:00,40.16,40.17,40.01,40.02,89669.0,39.8913,39.9013,39.7423,39.7523,89669.0
2018-02-22 15:00:00,40.01,40.06,39.98,39.98,65139.0,39.7423,39.792,39.7125,39.7125,65139.0
2018-02-22 15:10:00,39.98,40.02,39.95,40.0,66639.0,39.7125,39.7523,39.6827,39.7324,66639.0
2018-02-22 15:20:00,40.0,40.08,39.99,40.04,79019.0,39.7324,39.8119,39.7225,39.7721,79019.0
2018-02-22 15:30:00,40.05,40.08,39.99,40.03,281345.0,39.7821,39.8119,39.7225,39.7622,281345.0
2018-02-22 15:40:00,40.02,40.09,39.95,40.0,433934.0,39.7523,39.8218,39.6827,39.7324,433934.0
2018-02-22 15:50:00,40.0,40.14,40.0,40.09,394420.0,39.7324,39.8715,39.7324,39.8218,394420.0
2018-02-23 09:30:00,40.25,40.68,40.24,40.54,77573.0,39.9807,40.4078,39.9708,40.2688,77573.0
2018-02-23 09:40:00,40.51,40.63,40.48,40.5,120606.0,40.239,40.3582,40.2092,40.229,120606.0
2018-02-23 09:50:00,40.52,40.72,40.49,40.71,73020.0,40.2489,40.4476,40.2191,40.4376,73020.0
2018-02-23 10:00:00,40.71,40.83,40.66,40.79,61067.0,40.4376,40.5568,40.388,40.5171,61067.0
2018-02-23 10:10:00,40.79,40.81,40.71,40.8,43765.0,40.5171,40.537,40.4376,40.527,43765.0
2018-02-23 10:20:00,40.8,40.94,40.75,40.87,105800.0,40.527,40.6661,40.4774,40.5966,105800.0
2018-02-23 10:30:00,40.86,40.97,40.85,40.92,53991.0,40.5866,40.6959,40.5767,40.6462,53991.0
2018-02-23 10:40:00,40.93,40.99,40.93,40.95,53708.0,40.6562,40.7158,40.6562,40.676,53708.0
2018-02-23 10:50:00,40.95,40.96,40.83,40.89,60801.0,40.676,40.686,40.5568,40.6164,60801.0
2018-02-23 11:00:00,40.89,40.94,40.8,40.81,51947.0,40.6164,40.6661,40.527,40.537,51947.0
2018-02-23 11:10:00,40.8,40.8,40.63,40.7,71443.0,40.527,40.527,40.3582,40.4277,71443.0
2018-02-23 11:20:00,40.7,40.92,40.68,40.88,80533.0,40.4277,40.6462,40.4078,40.6065,80533.0
2018-02-23 11:30:00,40.88,40.99,40.83,40.97,86470.0,40.6065,40.7158,40.5568,40.6959,86470.0
2018-02-23 11:40:00,40.96,40.96,40.91,40.94,39076.0,40.686,40.686,40.6363,40.6661,39076.0
2018-02-23 11:50:00,40.95,41.1,40.92,41.07,68698.0,40.676,40.825,40.6462,40.7952,68698.0
2018-02-23 12:00:00,41.06,41.06,40.96,40.97,39945.0,40.7853,40.7853,40.686,40.6959,39945.0
2018-02-23 12:10:00,40.97,41.03,40.95,40.96,58473.0,40.6959,40.7555,40.676,40.686,58473.0
2018-02-23 12:20:00,40.96,40.96,40.87,40.87,40888.0,40.686,40.686,40.5966,40.5966,40888.0
2018-02-23 12:30:00,40.87,40.94,40.84,40.94,30386.0,40.5966,40.6661,40.5668,40.6661,30386.0
2018-02-23 12:40:00,40.94,40.94,40.85,40.87,37456.0,40.6661,40.6661,40.5767,40.5966,37456.0
2018-02-23 12:50:00,40.86,40.95,40.86,40.93,40903.0,40.5866,40.676,40.5866,40.6562,40903.0
2018-02-23 13:00:00,40.93,40.98,40.91,40.97,50136.0,40.6562,40.7058,40.6363,40.6959,50136.0
2018-02-23 13:10:00,40.98,41.06,40.96,41.04,39881.0,40.7058,40.7853,40.686,40.7654,39881.0
2018-02-23 13:20:00,41.05,41.05,41.0,41.02,28372.0,40.7754,40.7754,40.7257,40.7456,28372.0
2018-02-23 13:30:00,41.02,41.04,40.99,41.02,33788.0,40.7456,40.7654,40.7158,40.7456,33788.0
2018-02-23 13:40:00,41.02,41.03,40.99,41.01,48339.0,40.7456,40.7555,40.7158,40.7356,48339.0
2018-02-23 13:50:00,41.02,41.03,40.96,40.97,48047.0,40.7456,40.7555,40.686,40.6959,48047.0
2018-02-23 14:00:00,40.97,41.01,40.94,40.96,76432.0,40.6959,40.7356,40.6661,40.686,76432.0
2018-02-23 14:10:00,40.96,41.03,40.96,41.01,43880.0,40.686,40.7555,40.686,40.7356,43880.0
2018-02-23 14:20:00,41.01,41.03,40.99,41.01,40870.0,40.7356,40.7555,40.7158,40.7356,40870.0
2018-02-23 14:30:00,41.0,41.05,40.94,40.96,239522.0,40.7257,40.7754,40.6661,40.686,239522.0
2018-02-23 14:40:00,40.96,41.02,40.95,41.01,54832.0,40.686,40.7456,40.676,40.7356,54832.0
2018-02-23 14:50:00,41.01,41.04,41.0,41.03,58223.0,40.7356,40.7654,40.7257,40.7555,58223.0
2018-02-23 15:00:00,41.03,41.06,41.0,41.05,62921.0,40.7555,40.7853,40.7257,40.7754,62921.0
2018-02-23 15:10:00,41.05,41.05,41.0,41.02,41320.0,40.7754,40.7754,40.7257,40.7456,41320.0
2018-02-23 15:20:00,41.02,41.07,41.0,41.03,61634.0,40.7456,40.7952,40.7257,40.7555,61634.0
2018-02-23 15:30:00,41.04,41.05,41.0,41.03,60021.0,40.7654,40.7754,40.7257,40.7555,60021.0
2018-02-23 15:40:00,41.03,41.14,41.03,41.13,173514.0,40.7555,40.8648,40.7555,40.8548,173514.0
2018-02-23 15:50:00,41.13,41.19,41.12,41.14,299629.0,40.8548,40.9144,40.8449,40.8648,299629.0
2018-02-26 09:30:00,41.19,41.4,41.18,41.3,212167.0,40.9144,41.123,40.9045,41.0237,212167.0
2018-02-26 09:40:00,41.29,41.32,41.2,41.21,169101.0,41.0138,41.0436,40.9244,40.9343,169101.0
2018-02-26 09:50:00,41.21,41.35,41.2,41.29,156849.0,40.9343,41.0734,40.9244,41.0138,156849.0
2018-02-26 10:00:00,41.29,41.78,41.26,41.48,702092.0,41.0138,41.5005,40.984,41.2025,702092.0
2018-02-26 10:10:00,41.49,41.74,41.32,41.46,361757.0,41.2124,41.4607,41.0436,41.1826,361757.0
2018-02-26 10:20:00,41.46,41.7,41.41,41.47,151160.0,41.1826,41.421,41.133,41.1926,151160.0
2018-02-26 10:30:00,41.47,41.52,41.34,41.46,126093.0,41.1926,41.2422,41.0634,41.1826,126093.0
2018-02-26 10:40:00,41.46,41.61,41.43,41.5,176556.0,41.1826,41.3316,41.1528,41.2224,176556.0
2018-02-26 10:50:00,41.49,41.62,41.48,41.61,95844.0,41.2124,41.3416,41.2025,41.3316,95844.0
2018-02-26 11:00:00,41.62,41.62,41.55,41.57,92497.0,41.3416,41.3416,41.272,41.2919,92497.0
2018-02-26 11:10:00,41.56,41.57,41.48,41.5,149570.0,41.282,41.2919,41.2025,41.2224,149570.0
2018-02-26 11:20:00,41.5,41.53,41.43,41.51,72509.0,41.2224,41.2522,41.1528,41.2323,72509.0
2018-02-26 11:30:00,41.5,41.58,41.49,41.58,64495.0,41.2224,41.3018,41.2124,41.3018,64495.0
2018-02-26 11:40:00,41.58,41.61,41.54,41.56,50935.0,41.3018,41.3316,41.2621,41.282,50935.0
2018-02-26 11:50:00,41.57,41.63,41.53,41.61,92761.0,41.2919,41.3515,41.2522,41.3316,92761.0
2018-02-26 12:00:00,41.6,41.63,41.57,41.61,63538.0,41.3217,41.3515,41.2919,41.3316,63538.0
2018-02-26 12:10:00,41.61,41.64,41.56,41.61,62083.0,41.3316,41.3614,41.282,41.3316,62083.0
2018-02-26 12:20:00,41.61,41.61,41.49,41.5,60392.0,41.3316,41.3316,41.2124,41.2224,60392.0
2018-02-26 12:30:00,41.51,41.52,41.45,41.47,65989.0,41.2323,41.2422,41.1727,41.1926,65989.0
2018-02-26 12:40:00,41.47,41.5,41.43,41.46,55945.0,41.1926,41.2224,41.1528,41.1826,55945.0
2018-02-26 12:50:00,41.46,41.48,41.44,41.45,26992.0,41.1826,41.2025,41.1628,41.1727,26992.0
2018-02-26 13:00:00,41.45,41.49,41.43,41.47,49879.0,41.1727,41.2124,41.1528,41.1926,49879.0
2018-02-26 13:10:00,41.47,41.49,41.41,41.46,47166.0,41.1926,41.2124,41.133,41.1826,47166.0
2018-02-26 13:20:00,41.45,41.51,41.44,41.48,59313.0,41.1727,41.2323,41.1628,41.2025,59313.0
2018-02-26 13:30:00,41.48,41.49,41.39,41.44,56883.0,41.2025,41.2124,41.1131,41.1628,56883.0
2018-02-26 13:40:00,41.44,41.44,41.28,41.29,85467.0,41.1628,41.1628,41.0038,41.0138,85467.0
2018-02-26 13:50:00,41.28,41.34,41.28,41.33,78308.0,41.0038,41.0634,41.0038,41.0535,78308.0
2018-02-26 14:00:00,41.32,41.33,41.21,41.25,62095.0,41.0436,41.0535,40.9343,40.974,62095.0
2018-02-26 14:10:00,41.25,41.5,41.16,41.16,63574.0,40.974,41.2224,40.8846,40.8846,63574.0
2018-02-26 14:20:00,41.16,41.17,41.1,41.11,54109.0,40.8846,40.8946,40.825,40.835,54109.0
2018-02-26 14:30:00,41.1,41.14,41.09,41.09,60306.0,40.825,40.8648,40.8151,40.8151,60306.0
2018-02-26 14:40:00,41.08,41.15,41.07,41.13,68640.0,40.8052,40.8747,40.7952,40.8548,68640.0
2018-02-26 14:50:00,41.12,41.21,41.1,41.2,51178.0,40.8449,40.9343,40.825,40.9244,51178.0
2018-02-26 15:00:00,41.21,41.23,41.18,41.22,79492.0,40.9343,40.9542,40.9045,40.9442,79492.0
2018-02-26 15:10:00,41.22,41.24,41.2,41.24,59651.0,40.9442,40.9641,40.9244,40.9641,59651.0
2018-02-26 15:20:00,41.24,41.32,41.23,41.24,73288.0,40.9641,41.0436,40.9542,40.9641,73288.0
2018-02-26 15:30:00,41.24,41.25,41.11,41.12,128352.0,40.9641,40.974,40.835,40.8449,128352.0
2018-02-26 15:40:00,41.12,41.14,41.02,41.02,118971.0,40.8449,40.8648,40.7456,40.7456,118971.0
2018-02-26 15:50:00,41.03,41.07,40.94,41.01,522212.0,40.7555,40.7952,40.6661,40.7356,522212.0
2018-02-27 09:30:00,41.13,41.15,40.92,41.1,164698.0,40.8548,40.8747,40.6462,40.825,164698.0
2018-02-27 09:40:00,41.1,41.23,41.06,41.1,188710.0,40.825,40.9542,40.7853,40.825,188710.0
2018-02-27 09:50:00,41.1,41.31,41.09,41.15,147218.0,40.825,41.0336,40.8151,40.8747,147218.0
2018-02-27 10:00:00,41.16,41.18,41.08,41.11,94941.0,40.8846,40.9045,40.8052,40.835,94941.0
2018-02-27 10:10:00,41.12,41.49,41.11,41.48,126367.0,40.8449,41.2124,40.835,41.2025,126367.0
2018-02-27 10:20:00,41.48,41.66,41.46,41.5,136286.0,41.2025,41.3813,41.1826,41.2224,136286.0
2018-02-27 10:30:00,41.5,41.58,41.47,41.49,212503.0,41.2224,41.3018,41.1926,41.2124,212503.0
2018-02-27 10:40:00,41.5,41.56,41.34,41.43,153380.0,41.2224,41.282,41.0634,41.1528,153380.0
2018-02-27 10:50:00,41.44,41.45,41.2,41.21,132973.0,41.1628,41.1727,40.9244,40.9343,132973.0
2018-02-27 11:00:00,41.22,41.25,41.2,41.25,93936.0,40.9442,40.974,40.9244,40.974,93936.0
2018-02-27 11:10:00,41.25,41.26,41.06,41.07,107499.0,40.974,40.984,40.7853,40.7952,107499.0
2018-02-27 11:20:00,41.06,41.06,40.84,40.94,149335.0,40.7853,40.7853,40.5668,40.6661,149335.0
2018-02-27 11:30:00,40.95,41.02,40.89,40.93,85689.0,40.676,40.7456,40.6164,40.6562,85689.0
2018-02-27 11:40:00,40.94,41.01,40.88,41.0,72098.0,40.6661,40.7356,40.6065,40.7257,72098.0
2018-02-27 11:50:00,41.01,41.02,40.79,40.82,86396.0,40.7356,40.7456,40.5171,40.5469,86396.0
2018-02-27 12:00:00,40.8,40.86,40.72,40.78,92682.0,40.527,40.5866,40.4476,40.5072,92682.0
2018-02-27 12:10:00,40.79,40.81,40.69,40.73,77663.0,40.5171,40.537,40.4178,40.4575,77663.0
2018-02-27 12:20:00,40.72,40.81,40.64,40.8,130835.0,40.4476,40.537,40.3681,40.527,130835.0
2018-02-27 12:30:00,40.81,40.85,40.75,40.77,102131.0,40.537,40.5767,40.4774,40.4972,102131.0
2018-02-27 12:40:00,40.77,40.8,40.65,40.72,83351.0,40.4972,40.527,40.378,40.4476,83351.0
2018-02-27 12:50:00,40.72,40.82,40.72,40.81,87292.0,40.4476,40.5469,40.4476,40.537,87292.0
2018-02-27 13:00:00,40.8,40.81,40.74,40.79,60569.0,40.527,40.537,40.4674,40.5171,60569.0
2018-02-27 13:10:00,40.79,40.79,40.67,40.7,81790.0,40.5171,40.5171,40.3979,40.4277,81790.0
2018-02-27 13:20:00,40.7,40.73,40.7,40.73,69570.0,40.4277,40.4575,40.4277,40.4575,69570.0
2018-02-27 13:30:00,40.73,40.73,40.64,40.66,63682.0,40.4575,40.4575,40.3681,40.388,63682.0
2018-02-27 13:40:00,40.66,40.73,40.65,40.68,70624.0,40.388,40.4575,40.378,40.4078,70624.0
2018-02-27 13:50:00,40.68,40.73,40.66,40.71,68109.0,40.4078,40.4575,40.388,40.4376,68109.0
2018-02-27 14:00:00,40.72,40.72,40.61,40.66,62369.0,40.4476,40.4476,40.3383,40.388,62369.0
2018-02-27 14:10:00,40.66,40.69,40.6,40.67,62889.0,40.388,40.4178,40.3284,40.3979,62889.0
2018-02-27 14:20:00,40.66,40.7,40.63,40.69,60964.0,40.388,40.4277,40.3582,40.4178,60964.0
2018-02-27 14:30:00,40.68,40.73,40.67,40.7,71989.0,40.4078,40.4575,40.3979,40.4277,71989.0
2018-02-27 14:40:00,40.7,40.7,40.58,40.62,61354.0,40.4277,40.4277,40.3085,40.3482,61354.0
2018-02-27 14:50:00,40.61,40.71,40.6,40.66,74428.0,40.3383,40.4376,40.3284,40.388,74428.0
2018-02-27 15:00:00,40.66,40.66,40.5,40.52,62191.0,40.388,40.388,40.229,40.2489,62191.0
2018-02-27 15:10:00,40.52,40.57,40.5,40.52,59915.0,40.2489,40.2986,40.229,40.2489,59915.0
2018-02-27 15:20:00,40.52,40.58,40.47,40.52,82249.0,40.2489,40.3085,40.1992,40.2489,82249.0
2018-02-27 15:30:00,40.52,40.57,40.46,40.51,115046.0,40.2489,40.2986,40.1893,40.239,115046.0
2018-02-27 15:40:00,40.51,40.51,40.36,40.41,220947.0,40.239,40.239,40.09,40.1396,220947.0
2018-02-27 15:50:00,40.41,40.42,40.23,40.23,541506.0,40.1396,40.1496,39.9609,39.9609,541506.0
2018-02-28 09:30:00,40.45,40.48,40.06,40.27,136094.0,40.1794,40.2092,39.792,40.0006,136094.0
2018-02-28 09:40:00,40.29,40.45,40.24,40.29,88923.0,40.0205,40.1794,39.9708,40.0205,88923.0
2018-02-28 09:50:00,40.3,40.56,40.28,40.56,108777.0,40.0304,40.2886,40.0105,40.2886,108777.0
2018-02-28 10:00:00,40.57,40.61,40.49,40.57,64609.0,40.2986,40.3383,40.2191,40.2986,64609.0
2018-02-28 10:10:00,40.57,40.67,40.48,40.53,95429.0,40.2986,40.3979,40.2092,40.2588,95429.0
2018-02-28 10:20:00,40.54,40.58,40.49,40.56,59282.0,40.2688,40.3085,40.2191,40.2886,59282.0
2018-02-28 10:30:00,40.57,40.69,40.57,40.68,70290.0,40.2986,40.4178,40.2986,40.4078,70290.0
2018-02-28 10:40:00,40.69,40.7,40.55,40.6,58361.0,40.4178,40.4277,40.2787,40.3284,58361.0
2018-02-28 10:50:00,40.6,40.6,40.41,40.46,114754.0,40.3284,40.3284,40.1396,40.1893,114754.0
2018-02-28 11:00:00,40.47,40.6,40.45,40.45,79724.0,40.1992,40.3284,40.1794,40.1794,79724.0
2018-02-28 11:10:00,40.46,40.67,40.41,40.67,107788.0,40.1893,40.3979,40.1396,40.3979,107788.0
2018-02-28 11:20:00,40.67,40.73,40.65,40.72,91225.0,40.3979,40.4575,40.378,40.4476,91225.0
2018-02-28 11:30:00,40.71,40.73,40.67,40.72,90339.0,40.4376,40.4575,40.3979,40.4476,90339.0
2018-02-28 11:40:00,40.72,40.85,40.7,40.85,64826.0,40.4476,40.5767,40.4277,40.5767,64826.0
2018-02-28 11:50:00,40.86,41.05,40.86,41.01,199223.0,40.5866,40.7754,40.5866,40.7356,199223.0
2018-02-28 12:00:00,41.0,41.21,40.98,41.09,159987.0,40.7257,40.9343,40.7058,40.8151,159987.0
2018-02-28 12:10:00,41.09,41.09,40.99,41.02,35244.0,40.8151,40.8151,40.7158,40.7456,35244.0
2018-02-28 12:20:00,41.02,41.06,40.98,41.0,36724.0,40.7456,40.7853,40.7058,40.7257,36724.0
2018-02-28 12:30:00,41.0,41.06,40.99,41.05,40576.0,40.7257,40.7853,40.7158,40.7754,40576.0
2018-02-28 12:40:00,41.03,41.1,40.99,41.1,42119.0,40.7555,40.825,40.7158,40.825,42119.0
2018-02-28 12:50:00,41.1,41.1,41.05,41.09,38096.0,40.825,40.825,40.7754,40.8151,38096.0
2018-02-28 13:00:00,41.08,41.13,41.05,41.05,52119.0,40.8052,40.8548,40.7754,40.7754,52119.0
2018-02-28 13:10:00,41.05,41.09,41.03,41.07,54809.0,40.7754,40.8151,40.7555,40.7952,54809.0
2018-02-28 13:20:00,41.05,41.2,41.05,41.17,60883.0,40.7754,40.9244,40.7754,40.8946,60883.0
2018-02-28 13:30:00,41.18,41.2,41.14,41.15,39654.0,40.9045,40.9244,40.8648,40.8747,39654.0
2018-02-28 13:40:00,41.14,41.36,41.13,41.13,228400.0,40.8648,41.0833,40.8548,40.8548,228400.0
2018-02-28 13:50:00,41.13,41.32,41.12,41.29,83306.0,40.8548,41.0436,40.8449,41.0138,83306.0
2018-02-28 14:00:00,41.29,41.36,41.28,41.32,48285.0,41.0138,41.0833,41.0038,41.0436,48285.0
2018-02-28 14:10:00,41.31,41.42,41.31,41.41,61652.0,41.0336,41.1429,41.0336,41.133,61652.0
2018-02-28 14:20:00,41.41,41.45,41.34,41.4,63269.0,41.133,41.1727,41.0634,41.123,63269.0
2018-02-28 14:30:00,41.41,41.41,41.26,41.26,70780.0,41.133,41.133,40.984,40.984,70780.0
2018-02-28 14:40:00,41.26,41.4,41.24,41.32,84736.0,40.984,41.123,40.9641,41.0436,84736.0
2018-02-28 14:50:00,41.32,41.32,41.26,41.27,110437.0,41.0436,41.0436,40.984,40.9939,110437.0
2018-02-28 15:00:00,41.27,41.4,41.25,41.39,109412.0,40.9939,41.123,40.974,41.1131,109412.0
2018-02-28 15:10:00,41.39,41.43,41.27,41.3,119852.0,41.1131,41.1528,40.9939,41.0237,119852.0
2018-02-28 15:20:00,41.3,41.32,41.2,41.27,167240.0,41.0237,41.0436,40.9244,40.9939,167240.0
2018-02-28 15:30:00,41.27,41.39,41.24,41.39,207134.0,40.9939,41.1131,40.9641,41.1131,207134.0
2018-02-28 15:40:00,41.37,41.38,41.16,41.22,279969.0,41.0932,41.1032,40.8846,40.9442,279969.0
2018-02-28 15:50:00,41.21,41.28,41.08,41.08,736876.0,40.9343,41.0038,40.8052,40.8052,736876.0
2018-03-01 09:30:00,41.09,41.67,41.09,41.65,139647.0,40.8151,41.3912,40.8151,41.3714,139647.0
2018-03-01 09:40:00,41.65,42.0,41.65,41.95,178425.0,41.3714,41.719,41.3714,41.6693,178425.0
2018-03-01 09:50:00,41.96,42.11,41.88,42.0,123074.0,41.6793,41.8283,41.5998,41.719,123074.0
2018-03-01 10:00:00,41.98,42.19,41.94,42.16,157827.0,41.6991,41.9077,41.6594,41.8779,157827.0
2018-03-01 10:10:00,42.15,42.34,42.14,42.29,150304.0,41.868,42.0567,41.8581,42.0071,150304.0
2018-03-01 10:20:00,42.28,42.34,42.14,42.33,155562.0,41.9971,42.0567,41.8581,42.0468,155562.0
2018-03-01 10:30:00,42.33,42.46,42.31,42.36,127600.0,42.0468,42.1759,42.0269,42.0766,127600.0
2018-03-01 10:40:00,42.37,42.48,42.36,42.41,141226.0,42.0865,42.1958,42.0766,42.1263,141226.0
2018-03-01 10:50:00,42.4,42.5,42.27,42.34,141265.0,42.1163,42.2157,41.9872,42.0567,141265.0
2018-03-01 11:00:00,42.34,42.45,42.29,42.42,111846.0,42.0567,42.166,42.0071,42.1362,111846.0
2018-03-01 11:10:00,42.43,42.47,42.4,42.44,89246.0,42.1461,42.1859,42.1163,42.1561,89246.0
2018-03-01 11:20:00,42.44,42.52,42.39,42.42,103086.0,42.1561,42.2355,42.1064,42.1362,103086.0
2018-03-01 11:30:00,42.43,42.45,42.26,42.27,203063.0,42.1461,42.166,41.9773,41.9872,203063.0
2018-03-01 11:40:00,42.27,42.44,42.17,42.18,151407.0,41.9872,42.1561,41.8879,41.8978,151407.0
2018-03-01 11:50:00,42.19,42.2,42.02,42.02,79440.0,41.9077,41.9177,41.7389,41.7389,79440.0
2018-03-01 12:00:00,42.02,42.02,41.79,41.8,118024.0,41.7389,41.7389,41.5104,41.5203,118024.0
2018-03-01 12:10:00,41.79,41.85,41.77,41.84,99506.0,41.5104,41.57,41.4905,41.5601,99506.0
2018-03-01 12:20:00,41.85,41.86,41.75,41.75,185625.0,41.57,41.5799,41.4707,41.4707,185625.0
2018-03-01 12:30:00,41.75,41.82,41.7,41.73,100174.0,41.4707,41.5402,41.421,41.4508,100174.0
2018-03-01 12:40:00,41.73,41.73,41.64,41.7,82700.0,41.4508,41.4508,41.3614,41.421,82700.0
2018-03-01 12:50:00,41.71,41.72,41.6,41.62,89838.0,41.431,41.4409,41.3217,41.3416,89838.0
2018-03-01 13:00:00,41.61,41.61,41.48,41.52,94019.0,41.3316,41.3316,41.2025,41.2422,94019.0
2018-03-01 13:10:00,41.51,41.63,41.46,41.63,73471.0,41.2323,41.3515,41.1826,41.3515,73471.0
2018-03-01 13:20:00,41.63,41.66,41.58,41.61,70593.0,41.3515,41.3813,41.3018,41.3316,70593.0
2018-03-01 13:30:00,41.62,41.66,41.55,41.55,85761.0,41.3416,41.3813,41.272,41.272,85761.0
2018-03-01 13:40:00,41.55,41.55,41.47,41.5,74147.0,41.272,41.272,41.1926,41.2224,74147.0
2018-03-01 13:50:00,41.5,41.57,41.45,41.47,122258.0,41.2224,41.2919,41.1727,41.1926,122258.0
2018-03-01 14:00:00,41.47,41.49,41.36,41.41,138062.0,41.1926,41.2124,41.0833,41.133,138062.0
2018-03-01 14:10:00,41.41,41.46,41.37,41.45,97442.0,41.133,41.1826,41.0932,41.1727,97442.0
2018-03-01 14:20:00,41.45,41.54,41.44,41.53,111648.0,41.1727,41.2621,41.1628,41.2522,111648.0
2018-03-01 14:30:00,41.53,41.54,41.4,41.4,110105.0,41.2522,41.2621,41.123,41.123,110105.0
2018-03-01 14:40:00,41.41,41.47,41.38,41.39,92976.0,41.133,41.1926,41.1032,41.1131,92976.0
2018-03-01 14:50:00,41.39,41.43,41.34,41.37,114927.0,41.1131,41.1528,41.0634,41.0932,114927.0
2018-03-01 15:00:00,41.37,41.46,41.35,41.42,95075.0,41.0932,41.1826,41.0734,41.1429,95075.0
2018-03-01 15:10:00,41.43,41.51,41.42,41.48,280617.0,41.1528,41.2323,41.1429,41.2025,280617.0
2018-03-01 15:20:00,41.48,41.51,41.34,41.34,163199.0,41.2025,41.2323,41.0634,41.0634,163199.0
2018-03-01 15:30:00,41.35,41.38,41.21,41.22,192456.0,41.0734,41.1032,40.9343,40.9442,192456.0
2018-03-01 15:40:00,41.21,41.27,41.11,41.23,265408.0,40.9343,40.9939,40.835,40.9542,265408.0
2018-03-01 15:50:00,41.24,41.34,41.23,41.25,534034.0,40.9641,41.0634,40.9542,40.974,534034.0
2018-03-02 09:30:00,41.0,41.58,41.0,41.3,132406.0,40.7257,41.3018,40.7257,41.0237,132406.0
2018-03-02 09:40:00,41.3,41.43,41.19,41.36,80466.0,41.0237,41.1528,40.9144,41.0833,80466.0
2018-03-02 09:50:00,41.35,41.35,41.17,41.3,53238.0,41.0734,41.0734,40.8946,41.0237,53238.0
2018-03-02 10:00:00,41.3,41.39,41.27,41.35,67146.0,41.0237,41.1131,40.9939,41.0734,67146.0
2018-03-02 10:10:00,41.34,41.35,41.24,41.24,127456.0,41.0634,41.0734,40.9641,40.9641,127456.0
2018-03-02 10:20:00,41.25,41.34,41.23,41.27,57283.0,40.974,41.0634,40.9542,40.9939,57283.0
2018-03-02 10:30:00,41.27,41.36,41.26,41.3,58242.0,40.9939,41.0833,40.984,41.0237,58242.0
2018-03-02 10:40:00,41.3,41.3,41.15,41.19,77802.0,41.0237,41.0237,40.8747,40.9144,77802.0
2018-03-02 10:50:00,41.18,41.19,41.01,41.01,68007.0,40.9045,40.9144,40.7356,40.7356,68007.0
2018-03-02 11:00:00,41.0,41.11,41.0,41.02,50953.0,40.7257,40.835,40.7257,40.7456,50953.0
2018-03-02 11:10:00,41.02,41.03,40.91,40.93,75968.0,40.7456,40.7555,40.6363,40.6562,75968.0
2018-03-02 11:20:00,40.92,41.02,40.89,40.96,71381.0,40.6462,40.7456,40.6164,40.686,71381.0
2018-03-02 11:30:00,40.96,41.0,40.89,40.98,78547.0,40.686,40.7257,40.6164,40.7058,78547.0
2018-03-02 11:40:00,40.98,41.1,40.98,41.08,61462.0,40.7058,40.825,40.7058,40.8052,61462.0
2018-03-02 11:50:00,41.08,41.13,41.05,41.1,54019.0,40.8052,40.8548,40.7754,40.825,54019.0
2018-03-02 12:00:00,41.1,41.12,41.03,41.08,67353.0,40.825,40.8449,40.7555,40.8052,67353.0
2018-03-02 12:10:00,41.08,41.09,40.99,41.02,53119.0,40.8052,40.8151,40.7158,40.7456,53119.0
2018-03-02 12:20:00,41.02,41.08,41.0,41.08,49044.0,40.7456,40.8052,40.7257,40.8052,49044.0
2018-03-02 12:30:00,41.08,41.1,41.01,41.02,32725.0,40.8052,40.825,40.7356,40.7456,32725.0
2018-03-02 12:40:00,41.02,41.04,41.0,41.01,30763.0,40.7456,40.7654,40.7257,40.7356,30763.0
2018-03-02 12:50:00,41.01,41.09,41.0,41.06,37649.0,40.7356,40.8151,40.7257,40.7853,37649.0
2018-03-02 13:00:00,41.06,41.07,41.02,41.05,34708.0,40.7853,40.7952,40.7456,40.7754,34708.0
2018-03-02 13:10:00,41.05,41.07,40.98,41.0,39335.0,40.7754,40.7952,40.7058,40.7257,39335.0
2018-03-02 13:20:00,41.01,41.04,40.98,41.0,27553.0,40.7356,40.7654,40.7058,40.7257,27553.0
2018-03-02 13:30:00,40.99,41.0,40.95,40.97,27485.0,40.7158,40.7257,40.676,40.6959,27485.0
2018-03-02 13:40:00,40.97,41.05,40.97,41.0,30156.0,40.6959,40.7754,40.6959,40.7257,30156.0
2018-03-02 13:50:00,41.01,41.02,40.91,40.96,47882.0,40.7356,40.7456,40.6363,40.686,47882.0
2018-03-02 14:00:00,40.96,40.98,40.91,40.91,50667.0,40.686,40.7058,40.6363,40.6363,50667.0
2018-03-02 14:10:00,40.9,40.93,40.85,40.86,53061.0,40.6264,40.6562,40.5767,40.5866,53061.0
2018-03-02 14:20:00,40.85,40.9,40.83,40.9,55481.0,40.5767,40.6264,40.5568,40.6264,55481.0
2018-03-02 14:30:00,40.9,40.97,40.87,40.95,42484.0,40.6264,40.6959,40.5966,40.676,42484.0
2018-03-02 14:40:00,40.95,41.05,40.95,41.05,44505.0,40.676,40.7754,40.676,40.7754,44505.0
2018-03-02 14:50:00,41.05,41.06,40.95,40.99,65594.0,40.7754,40.7853,40.676,40.7158,65594.0
2018-03-02 15:00:00,40.98,40.99,40.87,40.9,137165.0,40.7058,40.7158,40.5966,40.6264,137165.0
2018-03-02 15:10:00,40.91,40.91,40.8,40.86,102124.0,40.6363,40.6363,40.527,40.5866,102124.0
2018-03-02 15:20:00,40.86,40.86,40.6,40.65,217834.0,40.5866,40.5866,40.3284,40.378,217834.0
2018-03-02 15:30:00,40.65,40.81,40.6,40.8,214307.0,40.378,40.537,40.3284,40.527,214307.0
2018-03-02 15:40:00,40.8,40.81,40.69,40.72,345229.0,40.527,40.537,40.4178,40.4476,345229.0
2018-03-02 15:50:00,40.72,40.8,40.61,40.71,785026.0,40.4476,40.527,40.3383,40.4376,785026.0
2018-03-05 09:30:00,40.72,40.84,40.22,40.24,539831.0,40.4476,40.5668,39.9509,39.9708,539831.0
2018-03-05 09:40:00,40.27,40.86,40.26,40.81,98583.0,40.0006,40.5866,39.9907,40.537,98583.0
2018-03-05 09:50:00,40.83,40.92,40.77,40.83,45310.0,40.5568,40.6462,40.4972,40.5568,45310.0
2018-03-05 10:00:00,40.85,40.9,40.74,40.9,53907.0,40.5767,40.6264,40.4674,40.6264,53907.0
2018-03-05 10:10:00,40.9,40.92,40.74,40.81,103523.0,40.6264,40.6462,40.4674,40.537,103523.0
2018-03-05 10:20:00,40.8,40.94,40.79,40.92,59469.0,40.527,40.6661,40.5171,40.6462,59469.0
2018-03-05 10:30:00,40.91,41.0,40.86,40.98,43258.0,40.6363,40.7257,40.5866,40.7058,43258.0
2018-03-05 10:40:00,40.99,41.02,40.93,41.02,38383.0,40.7158,40.7456,40.6562,40.7456,38383.0
2018-03-05 10:50:00,41.02,41.17,41.0,41.09,37027.0,40.7456,40.8946,40.7257,40.8151,37027.0
2018-03-05 11:00:00,41.08,41.24,41.03,41.23,90207.0,40.8052,40.9641,40.7555,40.9542,90207.0
2018-03-05 11:10:00,41.23,41.25,41.14,41.15,60877.0,40.9542,40.974,40.8648,40.8747,60877.0
2018-03-05 11:20:00,41.15,41.42,41.15,41.31,61823.0,40.8747,41.1429,40.8747,41.0336,61823.0
2018-03-05 11:30:00,41.3,41.38,41.26,41.32,121895.0,41.0237,41.1032,40.984,41.0436,121895.0
2018-03-05 11:40:00,41.33,41.4,41.31,41.31,44626.0,41.0535,41.123,41.0336,41.0336,44626.0
2018-03-05 11:50:00,41.3,41.46,41.29,41.42,47208.0,41.0237,41.1826,41.0138,41.1429,47208.0
2018-03-05 12:00:00,41.42,41.44,41.37,41.39,33279.0,41.1429,41.1628,41.0932,41.1131,33279.0
2018-03-05 12:10:00,41.4,41.48,41.36,41.45,51981.0,41.123,41.2025,41.0833,41.1727,51981.0
2018-03-05 12:20:00,41.45,41.51,41.39,41.49,30674.0,41.1727,41.2323,41.1131,41.2124,30674.0
2018-03-05 12:30:00,41.49,41.51,41.39,41.48,36437.0,41.2124,41.2323,41.1131,41.2025,36437.0
2018-03-05 12:40:00,41.49,41.58,41.49,41.51,31956.0,41.2124,41.3018,41.2124,41.2323,31956.0
2018-03-05 12:50:00,41.51,41.6,41.47,41.56,39822.0,41.2323,41.3217,41.1926,41.282,39822.0
2018-03-05 13:00:00,41.55,41.58,41.5,41.55,40500.0,41.272,41.3018,41.2224,41.272,40500.0
2018-03-05 13:10:00,41.56,41.65,41.56,41.6,31583.0,41.282,41.3714,41.282,41.3217,31583.0
2018-03-05 13:20:00,41.59,41.68,41.52,41.67,45815.0,41.3118,41.4012,41.2422,41.3912,45815.0
2018-03-05 13:30:00,41.66,41.69,41.59,41.68,61143.0,41.3813,41.4111,41.3118,41.4012,61143.0
2018-03-05 13:40:00,41.67,41.7,41.6,41.63,42112.0,41.3912,41.421,41.3217,41.3515,42112.0
2018-03-05 13:50:00,41.64,41.67,41.61,41.64,34010.0,41.3614,41.3912,41.3316,41.3614,34010.0
2018-03-05 14:00:00,41.64,41.64,41.54,41.57,56689.0,41.3614,41.3614,41.2621,41.2919,56689.0
2018-03-05 14:10:00,41.57,41.67,41.54,41.62,64255.0,41.2919,41.3912,41.2621,41.3416,64255.0
2018-03-05 14:20:00,41.63,41.7,41.59,41.68,60211.0,41.3515,41.421,41.3118,41.4012,60211.0
2018-03-05 14:30:00,41.68,41.72,41.63,41.68,85736.0,41.4012,41.4409,41.3515,41.4012,85736.0
2018-03-05 14:40:00,41.68,41.87,41.67,41.87,119448.0,41.4012,41.5899,41.3912,41.5899,119448.0
2018-03-05 14:50:00,41.88,41.97,41.85,41.96,105469.0,41.5998,41.6892,41.57,41.6793,105469.0
2018-03-05 15:00:00,41.96,41.98,41.88,41.88,90634.0,41.6793,41.6991,41.5998,41.5998,90634.0
2018-03-05 15:10:00,41.88,41.95,41.87,41.93,67673.0,41.5998,41.6693,41.5899,41.6495,67673.0
2018-03-05 15:20:00,41.93,42.0,41.88,41.9,78320.0,41.6495,41.719,41.5998,41.6197,78320.0
2018-03-05 15:30:00,41.9,42.09,41.86,42.07,108929.0,41.6197,41.8084,41.5799,41.7885,108929.0
2018-03-05 15:40:00,42.07,42.15,42.03,42.06,204825.0,41.7885,41.868,41.7488,41.7786,204825.0
2018-03-05 15:50:00,42.05,42.12,41.92,41.96,380982.0,41.7687,41.8382,41.6395,41.6793,380982.0
2018-03-06 09:30:00,41.83,41.93,41.53,41.72,179544.0,41.5501,41.6495,41.2522,41.4409,179544.0
2018-03-06 09:40:00,41.72,41.74,41.54,41.73,129349.0,41.4409,41.4607,41.2621,41.4508,129349.0
2018-03-06 09:50:00,41.72,41.74,41.65,41.71,125025.0,41.4409,41.4607,41.3714,41.431,125025.0
2018-03-06 10:00:00,41.74,41.75,41.68,41.68,122920.0,41.4607,41.4707,41.4012,41.4012,122920.0
2018-03-06 10:10:00,41.69,41.82,41.63,41.82,130652.0,41.4111,41.5402,41.3515,41.5402,130652.0
2018-03-06 10:20:00,41.82,41.9,41.76,41.89,91409.0,41.5402,41.6197,41.4806,41.6097,91409.0
2018-03-06 10:30:00,41.9,41.93,41.84,41.9,55170.0,41.6197,41.6495,41.5601,41.6197,55170.0
2018-03-06 10:40:00,41.89,41.91,41.84,41.89,52429.0,41.6097,41.6296,41.5601,41.6097,52429.0
2018-03-06 10:50:00,41.88,41.92,41.71,41.75,44476.0,41.5998,41.6395,41.431,41.4707,44476.0
2018-03-06 11:00:00,41.74,41.8,41.7,41.77,43812.0,41.4607,41.5203,41.421,41.4905,43812.0
2018-03-06 11:10:00,41.77,41.84,41.74,41.76,53296.0,41.4905,41.5601,41.4607,41.4806,53296.0
2018-03-06 11:20:00,41.77,41.82,41.7,41.79,42020.0,41.4905,41.5402,41.421,41.5104,42020.0
2018-03-06 11:30:00,41.8,41.81,41.76,41.77,52037.0,41.5203,41.5303,41.4806,41.4905,52037.0
2018-03-06 11:40:00,41.77,41.86,41.77,41.84,36512.0,41.4905,41.5799,41.4905,41.5601,36512.0
2018-03-06 11:50:00,41.84,41.87,41.8,41.87,38497.0,41.5601,41.5899,41.5203,41.5899,38497.0
2018-03-06 12:00:00,41.86,41.93,41.85,41.89,37736.0,41.5799,41.6495,41.57,41.6097,37736.0
2018-03-06 12:10:00,41.89,41.91,41.79,41.8,35537.0,41.6097,41.6296,41.5104,41.5203,35537.0
2018-03-06 12:20:00,41.8,41.83,41.78,41.8,93973.0,41.5203,41.5501,41.5005,41.5203,93973.0
2018-03-06 12:30:00,41.81,41.9,41.81,41.87,79384.0,41.5303,41.6197,41.5303,41.5899,79384.0
2018-03-06 12:40:00,41.87,41.9,41.8,41.82,91848.0,41.5899,41.6197,41.5203,41.5402,91848.0
2018-03-06 12:50:00,41.82,41.95,41.82,41.94,49195.0,41.5402,41.6693,41.5402,41.6594,49195.0
2018-03-06 13:00:00,41.94,42.03,41.93,42.01,113575.0,41.6594,41.7488,41.6495,41.7289,113575.0
2018-03-06 13:10:00,42.01,42.05,41.99,42.05,87098.0,41.7289,41.7687,41.7091,41.7687,87098.0
2018-03-06 13:20:00,42.05,42.12,42.04,42.07,51348.0,41.7687,41.8382,41.7587,41.7885,51348.0
2018-03-06 13:30:00,42.07,42.08,41.99,42.07,52940.0,41.7885,41.7985,41.7091,41.7885,52940.0
2018-03-06 13:40:00,42.07,42.09,42.05,42.07,51306.0,41.7885,41.8084,41.7687,41.7885,51306.0
2018-03-06 13:50:00,42.07,42.23,42.06,42.23,107092.0,41.7885,41.9475,41.7786,41.9475,107092.0
2018-03-06 14:00:00,42.23,42.36,42.13,42.19,524890.0,41.9475,42.0766,41.8481,41.9077,524890.0
2018-03-06 14:10:00,42.19,42.3,42.18,42.29,168355.0,41.9077,42.017,41.8978,42.0071,168355.0
2018-03-06 14:20:00,42.29,42.42,42.29,42.41,145965.0,42.0071,42.1362,42.0071,42.1263,145965.0
2018-03-06 14:30:00,42.41,42.54,42.41,42.5,154165.0,42.1263,42.2554,42.1263,42.2157,154165.0
2018-03-06 14:40:00,42.5,42.57,42.46,42.55,181525.0,42.2157,42.2852,42.1759,42.2653,181525.0
2018-03-06 14:50:00,42.55,42.67,42.53,42.6,163521.0,42.2653,42.3845,42.2455,42.315,163521.0
2018-03-06 15:00:00,42.61,42.66,42.54,42.63,458534.0,42.3249,42.3746,42.2554,42.3448,458534.0
2018-03-06 15:10:00,42.64,42.64,42.33,42.43,293874.0,42.3547,42.3547,42.0468,42.1461,293874.0
2018-03-06 15:20:00,42.43,42.5,42.41,42.46,159411.0,42.1461,42.2157,42.1263,42.1759,159411.0
2018-03-06 15:30:00,42.46,42.49,42.4,42.43,218530.0,42.1759,42.2057,42.1163,42.1461,218530.0
2018-03-06 15:40:00,42.44,42.47,42.3,42.35,325243.0,42.1561,42.1859,42.017,42.0667,325243.0
2018-03-06 15:50:00,42.35,42.45,42.34,42.42,677247.0,42.0667,42.166,42.0567,42.1362,677247.0
2018-03-07 09:30:00,42.36,42.61,42.22,42.29,159708.0,42.0766,42.3249,41.9375,42.0071,159708.0
2018-03-07 09:40:00,42.29,42.4,42.2,42.26,159101.0,42.0071,42.1163,41.9177,41.9773,159101.0
2018-03-07 09:50:00,42.26,42.29,42.16,42.16,149539.0,41.9773,42.0071,41.8779,41.8779,149539.0
2018-03-07 10:00:00,42.17,42.21,42.06,42.11,246871.0,41.8879,41.9276,41.7786,41.8283,246871.0
2018-03-07 10:10:00,42.11,42.19,42.09,42.13,158782.0,41.8283,41.9077,41.8084,41.8481,158782.0
2018-03-07 10:20:00,42.13,42.2,42.07,42.13,301381.0,41.8481,41.9177,41.7885,41.8481,301381.0
2018-03-07 10:30:00,42.13,42.17,41.83,41.83,352230.0,41.8481,41.8879,41.5501,41.5501,352230.0
2018-03-07 10:40:00,41.84,41.86,41.66,41.67,165423.0,41.5601,41.5799,41.3813,41.3912,165423.0
2018-03-07 10:50:00,41.68,41.79,41.58,41.78,209727.0,41.4012,41.5104,41.3018,41.5005,209727.0
2018-03-07 11:00:00,41.79,41.84,41.75,41.79,156897.0,41.5104,41.5601,41.4707,41.5104,156897.0
2018-03-07 11:10:00,41.79,41.9,41.78,41.87,104210.0,41.5104,41.6197,41.5005,41.5899,104210.0
2018-03-07 11:20:00,41.87,41.88,41.73,41.75,58724.0,41.5899,41.5998,41.4508,41.4707,58724.0
2018-03-07 11:30:00,41.75,41.75,41.65,41.72,98010.0,41.4707,41.4707,41.3714,41.4409,98010.0
2018-03-07 11:40:00,41.71,41.72,41.58,41.6,82138.0,41.431,41.4409,41.3018,41.3217,82138.0
2018-03-07 11:50:00,41.6,41.65,41.59,41.65,62495.0,41.3217,41.3714,41.3118,41.3714,62495.0
2018-03-07 12:00:00,41.65,41.69,41.58,41.58,94999.0,41.3714,41.4111,41.3018,41.3018,94999.0
2018-03-07 12:10:00,41.58,41.6,41.47,41.58,66442.0,41.3018,41.3217,41.1926,41.3018,66442.0
2018-03-07 12:20:00,41.58,41.58,41.48,41.5,79945.0,41.3018,41.3018,41.2025,41.2224,79945.0
2018-03-07 12:30:00,41.51,41.62,41.49,41.53,78966.0,41.2323,41.3416,41.2124,41.2522,78966.0
2018-03-07 12:40:00,41.52,41.57,41.49,41.51,81256.0,41.2422,41.2919,41.2124,41.2323,81256.0
2018-03-07 12:50:00,41.51,41.55,41.45,41.45,172945.0,41.2323,41.272,41.1727,41.1727,172945.0
2018-03-07 13:00:00,41.46,41.48,41.21,41.26,100653.0,41.1826,41.2025,40.9343,40.984,100653.0
2018-03-07 13:10:00,41.26,41.3,41.22,41.28,47186.0,40.984,41.0237,40.9442,41.0038,47186.0
2018-03-07 13:20:00,41.28,41.38,41.25,41.38,41564.0,41.0038,41.1032,40.974,41.1032,41564.0
2018-03-07 13:30:00,41.39,41.41,41.26,41.26,41242.0,41.1131,41.133,40.984,40.984,41242.0
2018-03-07 13:40:00,41.27,41.36,41.25,41.35,82753.0,40.9939,41.0833,40.974,41.0734,82753.0
2018-03-07 13:50:00,41.34,41.35,41.23,41.26,44841.0,41.0634,41.0734,40.9542,40.984,44841.0
2018-03-07 14:00:00,41.26,41.29,41.23,41.26,104325.0,40.984,41.0138,40.9542,40.984,104325.0
2018-03-07 14:10:00,41.27,41.37,41.25,41.29,51100.0,40.9939,41.0932,40.974,41.0138,51100.0
2018-03-07 14:20:00,41.3,41.32,41.26,41.27,97267.0,41.0237,41.0436,40.984,40.9939,97267.0
2018-03-07 14:30:00,41.27,41.32,41.25,41.31,69499.0,40.9939,41.0436,40.974,41.0336,69499.0
2018-03-07 14:40:00,41.31,41.36,41.29,41.35,83587.0,41.0336,41.0833,41.0138,41.0734,83587.0
2018-03-07 14:50:00,41.36,41.37,41.24,41.26,56359.0,41.0833,41.0932,40.9641,40.984,56359.0
2018-03-07 15:00:00,41.26,41.26,41.2,41.23,115655.0,40.984,40.984,40.9244,40.9542,115655.0
2018-03-07 15:10:00,41.23,41.29,41.2,41.29,105330.0,40.9542,41.0138,40.9244,41.0138,105330.0
2018-03-07 15:20:00,41.28,41.31,41.24,41.27,128724.0,41.0038,41.0336,40.9641,40.9939,128724.0
2018-03-07 15:30:00,41.27,41.35,41.25,41.34,157723.0,40.9939,41.0734,40.974,41.0634,157723.0
2018-03-07 15:40:00,41.35,41.38,41.15,41.18,304757.0,41.0734,41.1032,40.8747,40.9045,304757.0
2018-03-07 15:50:00,41.18,41.19,41.1,41.13,606840.0,40.9045,40.9144,40.825,40.8548,606840.0
2018-03-08 09:30:00,41.14,41.41,41.1,41.3,65596.0,40.8648,41.133,40.825,41.0237,65596.0
2018-03-08 09:40:00,41.33,41.47,41.3,41.36,20841.0,41.0535,41.1926,41.0237,41.0833,20841.0
2018-03-08 09:50:00,41.37,41.42,41.3,41.34,79722.0,41.0932,41.1429,41.0237,41.0634,79722.0
2018-03-08 10:00:00,41.34,41.45,41.34,41.42,44094.0,41.0634,41.1727,41.0634,41.1429,44094.0
2018-03-08 10:10:00,41.41,41.58,41.41,41.55,62530.0,41.133,41.3018,41.133,41.272,62530.0
2018-03-08 10:20:00,41.55,41.58,41.53,41.56,32271.0,41.272,41.3018,41.2522,41.282,32271.0
2018-03-08 10:30:00,41.55,41.69,41.55,41.63,47218.0,41.272,41.4111,41.272,41.3515,47218.0
2018-03-08 10:40:00,41.64,41.65,41.56,41.61,140519.0,41.3614,41.3714,41.282,41.3316,140519.0
2018-03-08 10:50:00,41.62,41.7,41.59,41.66,38377.0,41.3416,41.421,41.3118,41.3813,38377.0
2018-03-08 11:00:00,41.66,41.66,41.58,41.59,30149.0,41.3813,41.3813,41.3018,41.3118,30149.0
2018-03-08 11:10:00,41.59,41.64,41.57,41.61,34073.0,41.3118,41.3614,41.2919,41.3316,34073.0
2018-03-08 11:20:00,41.61,41.64,41.58,41.61,24001.0,41.3316,41.3614,41.3018,41.3316,24001.0
2018-03-08 11:30:00,41.61,41.63,41.55,41.61,55185.0,41.3316,41.3515,41.272,41.3316,55185.0
2018-03-08 11:40:00,41.61,41.69,41.6,41.68,73096.0,41.3316,41.4111,41.3217,41.4012,73096.0
2018-03-08 11:50:00,41.67,41.67,41.59,41.65,73738.0,41.3912,41.3912,41.3118,41.3714,73738.0
2018-03-08 12:00:00,41.64,41.76,41.63,41.72,47913.0,41.3614,41.4806,41.3515,41.4409,47913.0
2018-03-08 12:10:00,41.73,41.79,41.7,41.76,29443.0,41.4508,41.5104,41.421,41.4806,29443.0
2018-03-08 12:20:00,41.75,41.78,41.68,41.74,38026.0,41.4707,41.5005,41.4012,41.4607,38026.0
2018-03-08 12:30:00,41.75,41.81,41.71,41.76,49531.0,41.4707,41.5303,41.431,41.4806,49531.0
2018-03-08 12:40:00,41.76,41.76,41.71,41.71,29703.0,41.4806,41.4806,41.431,41.431,29703.0
2018-03-08 12:50:00,41.72,41.75,41.66,41.73,33108.0,41.4409,41.4707,41.3813,41.4508,33108.0
2018-03-08 13:00:00,41.72,41.76,41.68,41.7,35333.0,41.4409,41.4806,41.4012,41.421,35333.0
2018-03-08 13:10:00,41.7,41.73,41.62,41.64,45034.0,41.421,41.4508,41.3416,41.3614,45034.0
2018-03-08 13:20:00,41.63,41.68,41.58,41.68,26527.0,41.3515,41.4012,41.3018,41.4012,26527.0
2018-03-08 13:30:00,41.69,41.77,41.67,41.69,39449.0,41.4111,41.4905,41.3912,41.4111,39449.0
2018-03-08 13:40:00,41.69,41.73,41.63,41.69,31883.0,41.4111,41.4508,41.3515,41.4111,31883.0
2018-03-08 13:50:00,41.69,41.72,41.67,41.68,27961.0,41.4111,41.4409,41.3912,41.4012,27961.0
2018-03-08 14:00:00,41.67,41.7,41.64,41.65,19236.0,41.3912,41.421,41.3614,41.3714,19236.0
2018-03-08 14:10:00,41.65,41.71,41.62,41.7,26093.0,41.3714,41.431,41.3416,41.421,26093.0
2018-03-08 14:20:00,41.71,41.74,41.68,41.69,36806.0,41.431,41.4607,41.4012,41.4111,36806.0
2018-03-08 14:30:00,41.69,41.71,41.64,41.69,37859.0,41.4111,41.431,41.3614,41.4111,37859.0
2018-03-08 14:40:00,41.69,41.76,41.68,41.72,41604.0,41.4111,41.4806,41.4012,41.4409,41604.0
2018-03-08 14:50:00,41.72,41.75,41.68,41.71,38270.0,41.4409,41.4707,41.4012,41.431,38270.0
2018-03-08 15:00:00,41.72,41.76,41.71,41.73,51725.0,41.4409,41.4806,41.431,41.4508,51725.0
2018-03-08 15:10:00,41.73,41.76,41.7,41.75,36261.0,41.4508,41.4806,41.421,41.4707,36261.0
2018-03-08 15:20:00,41.75,41.76,41.63,41.67,40361.0,41.4707,41.4806,41.3515,41.3912,40361.0
2018-03-08 15:30:00,41.68,41.73,41.64,41.66,66290.0,41.4012,41.4508,41.3614,41.3813,66290.0
2018-03-08 15:40:00,41.65,41.68,41.59,41.62,123516.0,41.3714,41.4012,41.3118,41.3416,123516.0
2018-03-08 15:50:00,41.63,41.74,41.6,41.73,333446.0,41.3515,41.4607,41.3217,41.4508,333446.0
2018-03-09 09:30:00,41.66,41.84,41.56,41.71,144502.0,41.3813,41.5601,41.282,41.431,144502.0
2018-03-09 09:40:00,41.71,41.76,41.6,41.67,108946.0,41.431,41.4806,41.3217,41.3912,108946.0
2018-03-09 09:50:00,41.66,41.79,41.58,41.79,71981.0,41.3813,41.5104,41.3018,41.5104,71981.0
2018-03-09 10:00:00,41.77,41.84,41.74,41.8,95366.0,41.4905,41.5601,41.4607,41.5203,95366.0
2018-03-09 10:10:00,41.81,41.85,41.8,41.83,77142.0,41.5303,41.57,41.5203,41.5501,77142.0
2018-03-09 10:20:00,41.82,41.9,41.8,41.8,68551.0,41.5402,41.6197,41.5203,41.5203,68551.0
2018-03-09 10:30:00,41.8,41.84,41.74,41.76,48355.0,41.5203,41.5601,41.4607,41.4806,48355.0
2018-03-09 10:40:00,41.76,41.85,41.76,41.84,58552.0,41.4806,41.57,41.4806,41.5601,58552.0
2018-03-09 10:50:00,41.84,41.85,41.75,41.82,67240.0,41.5601,41.57,41.4707,41.5402,67240.0
2018-03-09 11:00:00,41.81,41.88,41.81,41.87,78755.0,41.5303,41.5998,41.5303,41.5899,78755.0
2018-03-09 11:10:00,41.86,41.88,41.84,41.86,42197.0,41.5799,41.5998,41.5601,41.5799,42197.0
2018-03-09 11:20:00,41.86,41.92,41.85,41.91,78051.0,41.5799,41.6395,41.57,41.6296,78051.0
2018-03-09 11:30:00,41.92,41.94,41.89,41.91,40700.0,41.6395,41.6594,41.6097,41.6296,40700.0
2018-03-09 11:40:00,41.91,41.95,41.88,41.9,73885.0,41.6296,41.6693,41.5998,41.6197,73885.0
2018-03-09 11:50:00,41.9,41.95,41.88,41.91,71540.0,41.6197,41.6693,41.5998,41.6296,71540.0
2018-03-09 12:00:00,41.91,41.98,41.88,41.95,73007.0,41.6296,41.6991,41.5998,41.6693,73007.0
2018-03-09 12:10:00,41.95,41.97,41.92,41.95,29087.0,41.6693,41.6892,41.6395,41.6693,29087.0
2018-03-09 12:20:00,41.95,41.95,41.91,41.92,27520.0,41.6693,41.6693,41.6296,41.6395,27520.0
2018-03-09 12:30:00,41.93,41.97,41.92,41.95,33329.0,41.6495,41.6892,41.6395,41.6693,33329.0
2018-03-09 12:40:00,41.95,41.96,41.87,41.89,39742.0,41.6693,41.6793,41.5899,41.6097,39742.0
2018-03-09 12:50:00,41.88,41.91,41.88,41.9,40528.0,41.5998,41.6296,41.5998,41.6197,40528.0
2018-03-09 13:00:00,41.89,41.94,41.88,41.9,41130.0,41.6097,41.6594,41.5998,41.6197,41130.0
2018-03-09 13:10:00,41.9,41.92,41.88,41.88,60231.0,41.6197,41.6395,41.5998,41.5998,60231.0
2018-03-09 13:20:00,41.89,41.92,41.84,41.9,41156.0,41.6097,41.6395,41.5601,41.6197,41156.0
2018-03-09 13:30:00,41.9,41.93,41.88,41.9,37262.0,41.6197,41.6495,41.5998,41.6197,37262.0
2018-03-09 13:40:00,41.9,41.94,41.87,41.9,48979.0,41.6197,41.6594,41.5899,41.6197,48979.0
2018-03-09 13:50:00,41.89,41.95,41.89,41.94,37419.0,41.6097,41.6693,41.6097,41.6594,37419.0
2018-03-09 14:00:00,41.95,41.96,41.9,41.92,45861.0,41.6693,41.6793,41.6197,41.6395,45861.0
2018-03-09 14:10:00,41.91,41.93,41.84,41.86,67163.0,41.6296,41.6495,41.5601,41.5799,67163.0
2018-03-09 14:20:00,41.86,41.86,41.74,41.8,75215.0,41.5799,41.5799,41.4607,41.5203,75215.0
2018-03-09 14:30:00,41.8,41.89,41.8,41.89,39924.0,41.5203,41.6097,41.5203,41.6097,39924.0
2018-03-09 14:40:00,41.89,41.89,41.78,41.8,41203.0,41.6097,41.6097,41.5005,41.5203,41203.0
2018-03-09 14:50:00,41.8,41.84,41.76,41.82,37441.0,41.5203,41.5601,41.4806,41.5402,37441.0
2018-03-09 15:00:00,41.82,41.82,41.76,41.77,51709.0,41.5402,41.5402,41.4806,41.4905,51709.0
2018-03-09 15:10:00,41.77,41.8,41.75,41.8,77397.0,41.4905,41.5203,41.4707,41.5203,77397.0
2018-03-09 15:20:00,41.8,41.85,41.76,41.83,85848.0,41.5203,41.57,41.4806,41.5501,85848.0
2018-03-09 15:30:00,41.82,41.84,41.79,41.83,71975.0,41.5402,41.5601,41.5104,41.5501,71975.0
2018-03-09 15:40:00,41.83,41.89,41.82,41.89,103789.0,41.5501,41.6097,41.5402,41.6097,103789.0
2018-03-09 15:50:00,41.89,42.04,41.88,42.02,340896.0,41.6097,41.7587,41.5998,41.7389,340896.0
2018-03-12 09:30:00,41.99,41.99,41.83,41.87,160424.0,41.7091,41.7091,41.5501,41.5899,160424.0
2018-03-12 09:40:00,41.87,41.98,41.8,41.98,80597.0,41.5899,41.6991,41.5203,41.6991,80597.0
2018-03-12 09:50:00,41.98,42.09,41.95,41.99,64588.0,41.6991,41.8084,41.6693,41.7091,64588.0
2018-03-12 10:00:00,41.99,42.01,41.85,41.87,73467.0,41.7091,41.7289,41.57,41.5899,73467.0
2018-03-12 10:10:00,41.88,41.92,41.83,41.9,43341.0,41.5998,41.6395,41.5501,41.6197,43341.0
2018-03-12 10:20:00,41.89,41.9,41.79,41.86,44208.0,41.6097,41.6197,41.5104,41.5799,44208.0
2018-03-12 10:30:00,41.87,41.95,41.85,41.87,59215.0,41.5899,41.6693,41.57,41.5899,59215.0
2018-03-12 10:40:00,41.85,41.97,41.84,41.92,44836.0,41.57,41.6892,41.5601,41.6395,44836.0
2018-03-12 10:50:00,41.91,41.95,41.86,41.92,54114.0,41.6296,41.6693,41.5799,41.6395,54114.0
2018-03-12 11:00:00,41.92,41.96,41.88,41.94,54966.0,41.6395,41.6793,41.5998,41.6594,54966.0
2018-03-12 11:10:00,41.94,42.12,41.92,42.09,56609.0,41.6594,41.8382,41.6395,41.8084,56609.0
2018-03-12 11:20:00,42.09,42.2,42.08,42.13,105584.0,41.8084,41.9177,41.7985,41.8481,105584.0
2018-03-12 11:30:00,42.13,42.2,42.11,42.16,83482.0,41.8481,41.9177,41.8283,41.8779,83482.0
2018-03-12 11:40:00,42.16,42.17,42.07,42.13,103736.0,41.8779,41.8879,41.7885,41.8481,103736.0
2018-03-12 11:50:00,42.12,42.16,42.02,42.15,183591.0,41.8382,41.8779,41.7389,41.868,183591.0
2018-03-12 12:00:00,42.15,42.16,42.07,42.12,89984.0,41.868,41.8779,41.7885,41.8382,89984.0
2018-03-12 12:10:00,42.12,42.2,42.07,42.19,101961.0,41.8382,41.9177,41.7885,41.9077,101961.0
2018-03-12 12:20:00,42.18,42.21,42.14,42.2,62507.0,41.8978,41.9276,41.8581,41.9177,62507.0
2018-03-12 12:30:00,42.19,42.23,42.15,42.15,84528.0,41.9077,41.9475,41.868,41.868,84528.0
2018-03-12 12:40:00,42.15,42.16,42.09,42.11,61988.0,41.868,41.8779,41.8084,41.8283,61988.0
2018-03-12 12:50:00,42.11,42.17,42.1,42.15,46972.0,41.8283,41.8879,41.8183,41.868,46972.0
2018-03-12 13:00:00,42.16,42.17,42.14,42.15,32178.0,41.8779,41.8879,41.8581,41.868,32178.0
2018-03-12 13:10:00,42.15,42.2,42.13,42.13,55559.0,41.868,41.9177,41.8481,41.8481,55559.0
2018-03-12 13:20:00,42.14,42.14,42.04,42.09,100088.0,41.8581,41.8581,41.7587,41.8084,100088.0
2018-03-12 13:30:00,42.09,42.12,42.06,42.06,119374.0,41.8084,41.8382,41.7786,41.7786,119374.0
2018-03-12 13:40:00,42.06,42.12,41.99,42.07,286051.0,41.7786,41.8382,41.7091,41.7885,286051.0
2018-03-12 13:50:00,42.07,42.09,42.0,42.08,102590.0,41.7885,41.8084,41.719,41.7985,102590.0
2018-03-12 14:00:00,42.09,42.11,42.05,42.08,122558.0,41.8084,41.8283,41.7687,41.7985,122558.0
2018-03-12 14:10:00,42.08,42.1,42.04,42.05,160109.0,41.7985,41.8183,41.7587,41.7687,160109.0
2018-03-12 14:20:00,42.05,42.1,42.05,42.07,58300.0,41.7687,41.8183,41.7687,41.7885,58300.0
2018-03-12 14:30:00,42.07,42.1,42.06,42.08,87309.0,41.7885,41.8183,41.7786,41.7985,87309.0
2018-03-12 14:40:00,42.08,42.13,42.08,42.1,73505.0,41.7985,41.8481,41.7985,41.8183,73505.0
2018-03-12 14:50:00,42.1,42.12,42.09,42.12,61916.0,41.8183,41.8382,41.8084,41.8382,61916.0
2018-03-12 15:00:00,42.11,42.14,42.1,42.13,74134.0,41.8283,41.8581,41.8183,41.8481,74134.0
2018-03-12 15:10:00,42.12,42.25,42.12,42.25,66694.0,41.8382,41.9673,41.8382,41.9673,66694.0
2018-03-12 15:20:00,42.25,42.27,42.24,42.26,94953.0,41.9673,41.9872,41.9574,41.9773,94953.0
2018-03-12 15:30:00,42.27,42.42,42.26,42.4,132269.0,41.9872,42.1362,41.9773,42.1163,132269.0
2018-03-12 15:40:00,42.4,42.44,42.37,42.42,138366.0,42.1163,42.1561,42.0865,42.1362,138366.0
2018-03-12 15:50:00,42.42,42.43,42.37,42.41,540840.0,42.1362,42.1461,42.0865,42.1263,540840.0
2018-03-13 09:30:00,42.63,42.63,42.32,42.54,106713.0,42.3448,42.3448,42.0369,42.2554,106713.0
2018-03-13 09:40:00,42.55,42.79,42.54,42.75,140683.0,42.2653,42.5037,42.2554,42.464,140683.0
2018-03-13 09:50:00,42.76,42.85,42.71,42.79,123819.0,42.4739,42.5633,42.4243,42.5037,123819.0
2018-03-13 10:00:00,42.8,42.87,42.67,42.85,188428.0,42.5137,42.5832,42.3845,42.5633,188428.0
2018-03-13 10:10:00,42.84,42.86,42.58,42.66,151700.0,42.5534,42.5733,42.2951,42.3746,151700.0
2018-03-13 10:20:00,42.66,42.74,42.57,42.61,90666.0,42.3746,42.4541,42.2852,42.3249,90666.0
2018-03-13 10:30:00,42.59,42.7,42.58,42.68,70422.0,42.3051,42.4143,42.2951,42.3945,70422.0
2018-03-13 10:40:00,42.68,42.77,42.65,42.72,86994.0,42.3945,42.4839,42.3647,42.4342,86994.0
2018-03-13 10:50:00,42.71,42.83,42.71,42.8,74595.0,42.4243,42.5435,42.4243,42.5137,74595.0
2018-03-13 11:00:00,42.8,42.86,42.76,42.84,58314.0,42.5137,42.5733,42.4739,42.5534,58314.0
2018-03-13 11:10:00,42.84,42.85,42.73,42.73,68134.0,42.5534,42.5633,42.4441,42.4441,68134.0
2018-03-13 11:20:00,42.73,42.74,42.5,42.51,64403.0,42.4441,42.4541,42.2157,42.2256,64403.0
2018-03-13 11:30:00,42.51,42.52,42.39,42.42,48062.0,42.2256,42.2355,42.1064,42.1362,48062.0
2018-03-13 11:40:00,42.43,42.48,42.42,42.45,75391.0,42.1461,42.1958,42.1362,42.166,75391.0
2018-03-13 11:50:00,42.46,42.49,42.4,42.4,72497.0,42.1759,42.2057,42.1163,42.1163,72497.0
2018-03-13 12:00:00,42.41,42.47,42.32,42.47,60161.0,42.1263,42.1859,42.0369,42.1859,60161.0
2018-03-13 12:10:00,42.46,42.46,42.3,42.3,45507.0,42.1759,42.1759,42.017,42.017,45507.0
2018-03-13 12:20:00,42.29,42.31,42.15,42.2,44112.0,42.0071,42.0269,41.868,41.9177,44112.0
2018-03-13 12:30:00,42.2,42.33,42.2,42.29,115789.0,41.9177,42.0468,41.9177,42.0071,115789.0
2018-03-13 12:40:00,42.29,42.33,42.2,42.2,82348.0,42.0071,42.0468,41.9177,41.9177,82348.0
2018-03-13 12:50:00,42.21,42.23,42.06,42.1,33191.0,41.9276,41.9475,41.7786,41.8183,33191.0
2018-03-13 13:00:00,42.1,42.14,42.06,42.08,16084.0,41.8183,41.8581,41.7786,41.7985,16084.0
2018-03-13 13:10:00,42.08,42.09,42.03,42.05,21989.0,41.7985,41.8084,41.7488,41.7687,21989.0
2018-03-13 13:20:00,42.04,42.11,42.03,42.1,19331.0,41.7587,41.8283,41.7488,41.8183,19331.0
2018-03-13 13:30:00,42.09,42.14,42.05,42.14,26351.0,41.8084,41.8581,41.7687,41.8581,26351.0
2018-03-13 13:40:00,42.13,42.16,42.07,42.08,42559.0,41.8481,41.8779,41.7885,41.7985,42559.0
2018-03-13 13:50:00,42.08,42.08,41.97,42.01,45179.0,41.7985,41.7985,41.6892,41.7289,45179.0
2018-03-13 14:00:00,42.0,42.14,41.99,42.04,52166.0,41.719,41.8581,41.7091,41.7587,52166.0
2018-03-13 14:10:00,42.05,42.05,41.97,41.99,39380.0,41.7687,41.7687,41.6892,41.7091,39380.0
2018-03-13 14:20:00,41.99,42.1,41.98,42.07,89745.0,41.7091,41.8183,41.6991,41.7885,89745.0
2018-03-13 14:30:00,42.07,42.65,42.07,42.47,316847.0,41.7885,42.3647,41.7885,42.1859,316847.0
2018-03-13 14:40:00,42.47,42.92,42.44,42.82,410633.0,42.1859,42.6329,42.1561,42.5335,410633.0
2018-03-13 14:50:00,42.83,44.0,42.7,43.76,795482.0,42.5435,43.7056,42.4143,43.4672,795482.0
2018-03-13 15:00:00,43.76,45.21,43.55,44.64,1412721.0,43.4672,44.9075,43.2586,44.3413,1412721.0
2018-03-13 15:10:00,44.61,45.09,44.21,44.88,1166791.0,44.3115,44.7883,43.9142,44.5797,1166791.0
2018-03-13 15:20:00,44.89,45.43,44.77,45.25,868742.0,44.5897,45.1261,44.4705,44.9473,868742.0
2018-03-13 15:30:00,45.25,45.65,45.25,45.35,1249616.0,44.9473,45.3446,44.9473,45.0466,1249616.0
2018-03-13 15:40:00,45.35,45.68,45.33,45.45,1105416.0,45.0466,45.3744,45.0267,45.1459,1105416.0
2018-03-13 15:50:00,45.46,45.63,45.04,45.09,1365913.0,45.1559,45.3247,44.7387,44.7883,1365913.0
2018-03-14 09:30:00,45.04,45.7,44.87,45.42,661850.0,44.7387,45.3943,44.5698,45.1161,661850.0
2018-03-14 09:40:00,45.4,45.43,44.82,45.26,512090.0,45.0963,45.1261,44.5201,44.9572,512090.0
2018-03-14 09:50:00,45.23,45.41,45.23,45.32,389454.0,44.9274,45.1062,44.9274,45.0168,389454.0
2018-03-14 10:00:00,45.3,45.31,44.75,45.0,528729.0,44.9969,45.0069,44.4506,44.6989,528729.0
2018-03-14 10:10:00,45.0,45.06,44.9,44.94,290950.0,44.6989,44.7585,44.5996,44.6393,290950.0
2018-03-14 10:20:00,44.93,45.0,44.76,44.81,201347.0,44.6294,44.6989,44.4605,44.5102,201347.0
2018-03-14 10:30:00,44.81,45.0,44.81,44.88,169123.0,44.5102,44.6989,44.5102,44.5797,169123.0
2018-03-14 10:40:00,44.88,45.0,44.81,44.85,198229.0,44.5797,44.6989,44.5102,44.5499,198229.0
2018-03-14 10:50:00,44.85,44.98,44.78,44.79,239851.0,44.5499,44.6791,44.4804,44.4903,239851.0
2018-03-14 11:00:00,44.79,44.8,44.68,44.75,152859.0,44.4903,44.5003,44.3811,44.4506,152859.0
2018-03-14 11:10:00,44.75,44.78,44.66,44.68,181747.0,44.4506,44.4804,44.3612,44.3811,181747.0
2018-03-14 11:20:00,44.67,44.84,44.65,44.66,427791.0,44.3711,44.54,44.3513,44.3612,427791.0
2018-03-14 11:30:00,44.65,44.72,44.46,44.5,230735.0,44.3513,44.4208,44.1626,44.2023,230735.0
2018-03-14 11:40:00,44.47,44.57,44.27,44.28,171900.0,44.1725,44.2718,43.9738,43.9838,171900.0
2018-03-14 11:50:00,44.26,44.37,44.18,44.22,143104.0,43.9639,44.0732,43.8844,43.9242,143104.0
2018-03-14 12:00:00,44.24,44.32,44.18,44.24,162212.0,43.944,44.0235,43.8844,43.944,162212.0
2018-03-14 12:10:00,44.23,44.35,44.21,44.32,185597.0,43.9341,44.0533,43.9142,44.0235,185597.0
2018-03-14 12:20:00,44.32,44.43,44.23,44.31,132936.0,44.0235,44.1328,43.9341,44.0136,132936.0
2018-03-14 12:30:00,44.32,44.41,44.08,44.11,124441.0,44.0235,44.1129,43.7851,43.8149,124441.0
2018-03-14 12:40:00,44.1,44.15,43.95,43.97,151329.0,43.805,43.8546,43.656,43.6758,151329.0
2018-03-14 12:50:00,43.97,44.1,43.95,44.05,189568.0,43.6758,43.805,43.656,43.7553,189568.0
2018-03-14 13:00:00,44.04,44.17,44.03,44.06,211675.0,43.7454,43.8745,43.7354,43.7652,211675.0
2018-03-14 13:10:00,44.06,44.06,43.9,43.9,108683.0,43.7652,43.7652,43.6063,43.6063,108683.0
2018-03-14 13:20:00,43.9,43.9,43.69,43.73,108614.0,43.6063,43.6063,43.3977,43.4374,108614.0
2018-03-14 13:30:00,43.73,43.89,43.64,43.83,149050.0,43.4374,43.5964,43.348,43.5368,149050.0
2018-03-14 13:40:00,43.83,43.83,43.61,43.62,89731.0,43.5368,43.5368,43.3182,43.3282,89731.0
2018-03-14 13:50:00,43.61,43.77,43.61,43.72,97316.0,43.3182,43.4772,43.3182,43.4275,97316.0
2018-03-14 14:00:00,43.73,43.73,43.63,43.66,96892.0,43.4374,43.4374,43.3381,43.3679,96892.0
2018-03-14 14:10:00,43.66,43.66,43.56,43.62,126175.0,43.3679,43.3679,43.2686,43.3282,126175.0
2018-03-14 14:20:00,43.62,43.67,43.59,43.65,159504.0,43.3282,43.3778,43.2984,43.358,159504.0
2018-03-14 14:30:00,43.66,43.82,43.59,43.8,162146.0,43.3679,43.5268,43.2984,43.507,162146.0
2018-03-14 14:40:00,43.8,44.07,43.79,43.87,246462.0,43.507,43.7752,43.497,43.5765,246462.0
2018-03-14 14:50:00,43.86,44.05,43.84,43.91,141783.0,43.5666,43.7553,43.5467,43.6162,141783.0
2018-03-14 15:00:00,43.91,43.97,43.88,43.93,141687.0,43.6162,43.6758,43.5864,43.6361,141687.0
2018-03-14 15:10:00,43.93,43.96,43.83,43.93,216885.0,43.6361,43.6659,43.5368,43.6361,216885.0
2018-03-14 15:20:00,43.94,44.03,43.9,43.95,203802.0,43.646,43.7354,43.6063,43.656,203802.0
2018-03-14 15:30:00,43.95,44.19,43.94,44.11,298189.0,43.656,43.8944,43.646,43.8149,298189.0
2018-03-14 15:40:00,44.11,44.15,44.04,44.09,350278.0,43.8149,43.8546,43.7454,43.795,350278.0
2018-03-14 15:50:00,44.08,44.28,44.04,44.19,742698.0,43.7851,43.9838,43.7454,43.8944,742698.0
2018-03-15 09:30:00,44.22,44.57,44.11,44.56,141137.0,43.9242,44.2718,43.8149,44.2619,141137.0
2018-03-15 09:40:00,44.56,44.72,44.28,44.58,147693.0,44.2619,44.4208,43.9838,44.2817,147693.0
2018-03-15 09:50:00,44.59,44.63,44.3,44.44,110426.0,44.2917,44.3314,44.0036,44.1427,110426.0
2018-03-15 10:00:00,44.44,44.49,44.26,44.3,150568.0,44.1427,44.1924,43.9639,44.0036,150568.0
2018-03-15 10:10:00,44.31,44.42,44.25,44.3,106204.0,44.0136,44.1228,43.954,44.0036,106204.0
2018-03-15 10:20:00,44.32,44.35,44.16,44.17,97356.0,44.0235,44.0533,43.8646,43.8745,97356.0
2018-03-15 10:30:00,44.17,44.46,44.16,44.42,94237.0,43.8745,44.1626,43.8646,44.1228,94237.0
2018-03-15 10:40:00,44.42,44.51,44.42,44.47,87553.0,44.1228,44.2122,44.1228,44.1725,87553.0
2018-03-15 10:50:00,44.46,44.49,44.38,44.48,116201.0,44.1626,44.1924,44.0831,44.1824,116201.0
2018-03-15 11:00:00,44.47,44.47,44.24,44.26,114751.0,44.1725,44.1725,43.944,43.9639,114751.0
2018-03-15 11:10:00,44.26,44.29,44.18,44.22,67851.0,43.9639,43.9937,43.8844,43.9242,67851.0
2018-03-15 11:20:00,44.22,44.27,43.88,43.94,123120.0,43.9242,43.9738,43.5864,43.646,123120.0
2018-03-15 11:30:00,43.95,44.11,43.94,43.98,134328.0,43.656,43.8149,43.646,43.6858,134328.0
2018-03-15 11:40:00,44.0,44.05,43.87,43.87,91088.0,43.7056,43.7553,43.5765,43.5765,91088.0
2018-03-15 11:50:00,43.89,44.0,43.84,43.98,81091.0,43.5964,43.7056,43.5467,43.6858,81091.0
2018-03-15 12:00:00,43.98,44.04,43.84,43.84,83557.0,43.6858,43.7454,43.5467,43.5467,83557.0
2018-03-15 12:10:00,43.84,44.18,43.84,44.02,104724.0,43.5467,43.8844,43.5467,43.7255,104724.0
2018-03-15 12:20:00,44.02,44.15,44.01,44.12,71842.0,43.7255,43.8546,43.7156,43.8248,71842.0
2018-03-15 12:30:00,44.12,44.14,44.02,44.05,55690.0,43.8248,43.8447,43.7255,43.7553,55690.0
2018-03-15 12:40:00,44.05,44.05,43.94,44.01,54588.0,43.7553,43.7553,43.646,43.7156,54588.0
2018-03-15 12:50:00,44.01,44.02,43.91,43.96,71284.0,43.7156,43.7255,43.6162,43.6659,71284.0
2018-03-15 13:00:00,43.96,44.09,43.91,44.07,56090.0,43.6659,43.795,43.6162,43.7752,56090.0
2018-03-15 13:10:00,44.07,44.16,44.06,44.09,73947.0,43.7752,43.8646,43.7652,43.795,73947.0
2018-03-15 13:20:00,44.09,44.12,44.02,44.05,59878.0,43.795,43.8248,43.7255,43.7553,59878.0
2018-03-15 13:30:00,44.05,44.11,43.99,44.0,78579.0,43.7553,43.8149,43.6957,43.7056,78579.0
2018-03-15 13:40:00,44.0,44.05,43.99,44.02,68834.0,43.7056,43.7553,43.6957,43.7255,68834.0
2018-03-15 13:50:00,44.03,44.06,43.91,43.95,71945.0,43.7354,43.7652,43.6162,43.656,71945.0
2018-03-15 14:00:00,43.95,44.11,43.94,44.09,86281.0,43.656,43.8149,43.646,43.795,86281.0
2018-03-15 14:10:00,44.08,44.15,44.05,44.08,82104.0,43.7851,43.8546,43.7553,43.7851,82104.0
2018-03-15 14:20:00,44.08,44.15,44.08,44.1,92040.0,43.7851,43.8546,43.7851,43.805,92040.0
2018-03-15 14:30:00,44.1,44.13,44.05,44.09,89660.0,43.805,43.8348,43.7553,43.795,89660.0
2018-03-15 14:40:00,44.09,44.11,43.98,44.04,92991.0,43.795,43.8149,43.6858,43.7454,92991.0
2018-03-15 14:50:00,44.04,44.05,43.94,43.98,95598.0,43.7454,43.7553,43.646,43.6858,95598.0
2018-03-15 15:00:00,43.98,44.05,43.95,44.04,96021.0,43.6858,43.7553,43.656,43.7454,96021.0
2018-03-15 15:10:00,44.03,44.04,43.98,44.04,89113.0,43.7354,43.7454,43.6858,43.7454,89113.0
2018-03-15 15:20:00,44.04,44.17,44.03,44.12,138194.0,43.7454,43.8745,43.7354,43.8248,138194.0
2018-03-15 15:30:00,44.12,44.26,44.11,44.22,203674.0,43.8248,43.9639,43.8149,43.9242,203674.0
2018-03-15 15:40:00,44.22,44.3,44.19,44.21,242246.0,43.9242,44.0036,43.8944,43.9142,242246.0
2018-03-15 15:50:00,44.21,44.24,44.17,44.17,423551.0,43.9142,43.944,43.8745,43.8745,423551.0
2018-03-16 09:30:00,44.22,44.76,44.22,44.69,738724.0,43.9242,44.4605,43.9242,44.391,738724.0
2018-03-16 09:40:00,44.68,44.72,44.38,44.62,115217.0,44.3811,44.4208,44.0831,44.3215,115217.0
2018-03-16 09:50:00,44.66,44.81,44.59,44.75,95881.0,44.3612,44.5102,44.2917,44.4506,95881.0
2018-03-16 10:00:00,44.77,44.8,44.63,44.72,68346.0,44.4705,44.5003,44.3314,44.4208,68346.0
2018-03-16 10:10:00,44.72,44.81,44.67,44.74,109882.0,44.4208,44.5102,44.3711,44.4407,109882.0
2018-03-16 10:20:00,44.73,44.88,44.73,44.83,55605.0,44.4307,44.5797,44.4307,44.5301,55605.0
2018-03-16 10:30:00,44.83,44.95,44.82,44.9,76117.0,44.5301,44.6493,44.5201,44.5996,76117.0
2018-03-16 10:40:00,44.9,45.01,44.83,44.85,118379.0,44.5996,44.7089,44.5301,44.5499,118379.0
2018-03-16 10:50:00,44.85,44.96,44.82,44.94,77987.0,44.5499,44.6592,44.5201,44.6393,77987.0
2018-03-16 11:00:00,44.94,45.04,44.93,45.04,59578.0,44.6393,44.7387,44.6294,44.7387,59578.0
2018-03-16 11:10:00,45.05,45.06,44.93,45.03,68718.0,44.7486,44.7585,44.6294,44.7287,68718.0
2018-03-16 11:20:00,45.03,45.09,44.99,45.05,55586.0,44.7287,44.7883,44.689,44.7486,55586.0
2018-03-16 11:30:00,45.05,45.08,44.97,45.01,97585.0,44.7486,44.7784,44.6691,44.7089,97585.0
2018-03-16 11:40:00,45.0,45.08,45.0,45.01,44228.0,44.6989,44.7784,44.6989,44.7089,44228.0
2018-03-16 11:50:00,45.03,45.07,44.94,45.0,74888.0,44.7287,44.7685,44.6393,44.6989,74888.0
2018-03-16 12:00:00,44.99,45.01,44.91,44.96,52884.0,44.689,44.7089,44.6095,44.6592,52884.0
2018-03-16 12:10:00,44.96,44.98,44.85,44.86,59560.0,44.6592,44.6791,44.5499,44.5599,59560.0
2018-03-16 12:20:00,44.85,44.93,44.84,44.91,48614.0,44.5499,44.6294,44.54,44.6095,48614.0
2018-03-16 12:30:00,44.91,44.99,44.89,44.93,71075.0,44.6095,44.689,44.5897,44.6294,71075.0
2018-03-16 12:40:00,44.94,45.01,44.92,45.0,45179.0,44.6393,44.7089,44.6195,44.6989,45179.0
2018-03-16 12:50:00,45.0,45.01,44.93,44.93,40324.0,44.6989,44.7089,44.6294,44.6294,40324.0
2018-03-16 13:00:00,44.93,44.96,44.87,44.89,53471.0,44.6294,44.6592,44.5698,44.5897,53471.0
2018-03-16 13:10:00,44.9,44.93,44.83,44.85,41826.0,44.5996,44.6294,44.5301,44.5499,41826.0
2018-03-16 13:20:00,44.85,44.86,44.77,44.84,36972.0,44.5499,44.5599,44.4705,44.54,36972.0
2018-03-16 13:30:00,44.84,44.98,44.84,44.91,89202.0,44.54,44.6791,44.54,44.6095,89202.0
2018-03-16 13:40:00,44.92,44.95,44.84,44.93,35751.0,44.6195,44.6493,44.54,44.6294,35751.0
2018-03-16 13:50:00,44.93,44.98,44.91,44.93,55736.0,44.6294,44.6791,44.6095,44.6294,55736.0
2018-03-16 14:00:00,44.92,44.94,44.86,44.9,56515.0,44.6195,44.6393,44.5599,44.5996,56515.0
2018-03-16 14:10:00,44.9,44.92,44.86,44.91,51757.0,44.5996,44.6195,44.5599,44.6095,51757.0
2018-03-16 14:20:00,44.91,44.94,44.9,44.93,22449.0,44.6095,44.6393,44.5996,44.6294,22449.0
2018-03-16 14:30:00,44.92,44.94,44.89,44.9,39899.0,44.6195,44.6393,44.5897,44.5996,39899.0
2018-03-16 14:40:00,44.9,44.92,44.78,44.79,39760.0,44.5996,44.6195,44.4804,44.4903,39760.0
2018-03-16 14:50:00,44.79,44.82,44.76,44.8,34675.0,44.4903,44.5201,44.4605,44.5003,34675.0
2018-03-16 15:00:00,44.8,44.86,44.78,44.84,46381.0,44.5003,44.5599,44.4804,44.54,46381.0
2018-03-16 15:10:00,44.84,44.88,44.79,44.81,58182.0,44.54,44.5797,44.4903,44.5102,58182.0
2018-03-16 15:20:00,44.81,44.85,44.76,44.84,61011.0,44.5102,44.5499,44.4605,44.54,61011.0
2018-03-16 15:30:00,44.84,44.96,44.83,44.87,98849.0,44.54,44.6592,44.5301,44.5698,98849.0
2018-03-16 15:40:00,44.88,45.07,44.87,45.05,217741.0,44.5797,44.7685,44.5698,44.7486,217741.0
2018-03-16 15:50:00,45.06,45.19,44.98,45.05,796540.0,44.7585,44.8877,44.6791,44.7486,796540.0
2018-03-19 09:30:00,45.05,45.16,44.78,44.88,122228.0,44.7486,44.8579,44.4804,44.5797,122228.0
2018-03-19 09:40:00,44.88,44.92,44.74,44.83,53384.0,44.5797,44.6195,44.4407,44.5301,53384.0
2018-03-19 09:50:00,44.84,45.09,44.84,45.01,53894.0,44.54,44.7883,44.54,44.7089,53894.0
2018-03-19 10:00:00,45.02,45.08,44.96,45.0,46904.0,44.7188,44.7784,44.6592,44.6989,46904.0
2018-03-19 10:10:00,45.01,45.03,44.73,44.74,73543.0,44.7089,44.7287,44.4307,44.4407,73543.0
2018-03-19 10:20:00,44.76,44.78,44.66,44.67,59600.0,44.4605,44.4804,44.3612,44.3711,59600.0
2018-03-19 10:30:00,44.69,44.73,44.64,44.71,40051.0,44.391,44.4307,44.3413,44.4109,40051.0
2018-03-19 10:40:00,44.71,44.77,44.68,44.74,47336.0,44.4109,44.4705,44.3811,44.4407,47336.0
2018-03-19 10:50:00,44.72,44.78,44.62,44.66,51878.0,44.4208,44.4804,44.3215,44.3612,51878.0
2018-03-19 11:00:00,44.65,44.69,44.62,44.63,41699.0,44.3513,44.391,44.3215,44.3314,41699.0
2018-03-19 11:10:00,44.64,44.75,44.62,44.69,59292.0,44.3413,44.4506,44.3215,44.391,59292.0
2018-03-19 11:20:00,44.69,44.71,44.6,44.68,65151.0,44.391,44.4109,44.3016,44.3811,65151.0
2018-03-19 11:30:00,44.68,44.75,44.64,44.71,73956.0,44.3811,44.4506,44.3413,44.4109,73956.0
2018-03-19 11:40:00,44.71,44.81,44.68,44.74,47603.0,44.4109,44.5102,44.3811,44.4407,47603.0
2018-03-19 11:50:00,44.74,44.74,44.6,44.66,58717.0,44.4407,44.4407,44.3016,44.3612,58717.0
2018-03-19 12:00:00,44.66,44.68,44.56,44.57,53053.0,44.3612,44.3811,44.2619,44.2718,53053.0
2018-03-19 12:10:00,44.57,44.6,44.44,44.45,67797.0,44.2718,44.3016,44.1427,44.1526,67797.0
2018-03-19 12:20:00,44.44,44.47,44.36,44.46,63784.0,44.1427,44.1725,44.0632,44.1626,63784.0
2018-03-19 12:30:00,44.46,44.56,44.44,44.53,36034.0,44.1626,44.2619,44.1427,44.2321,36034.0
2018-03-19 12:40:00,44.53,44.54,44.46,44.52,35364.0,44.2321,44.242,44.1626,44.2222,35364.0
2018-03-19 12:50:00,44.52,44.53,44.41,44.48,49720.0,44.2222,44.2321,44.1129,44.1824,49720.0
2018-03-19 13:00:00,44.49,44.54,44.41,44.44,43404.0,44.1924,44.242,44.1129,44.1427,43404.0
2018-03-19 13:10:00,44.45,44.46,44.38,44.46,46163.0,44.1526,44.1626,44.0831,44.1626,46163.0
2018-03-19 13:20:00,44.46,44.47,44.38,44.42,30242.0,44.1626,44.1725,44.0831,44.1228,30242.0
2018-03-19 13:30:00,44.42,44.44,44.38,44.4,28791.0,44.1228,44.1427,44.0831,44.103,28791.0
2018-03-19 13:40:00,44.4,44.51,44.37,44.51,33408.0,44.103,44.2122,44.0732,44.2122,33408.0
2018-03-19 13:50:00,44.5,44.54,44.48,44.52,31030.0,44.2023,44.242,44.1824,44.2222,31030.0
2018-03-19 14:00:00,44.51,44.54,44.46,44.47,41692.0,44.2122,44.242,44.1626,44.1725,41692.0
2018-03-19 14:10:00,44.47,44.5,44.41,44.41,41618.0,44.1725,44.2023,44.1129,44.1129,41618.0
2018-03-19 14:20:00,44.42,44.42,44.3,44.36,62279.0,44.1228,44.1228,44.0036,44.0632,62279.0
2018-03-19 14:30:00,44.36,44.4,44.3,44.31,40607.0,44.0632,44.103,44.0036,44.0136,40607.0
2018-03-19 14:40:00,44.3,44.36,44.26,44.33,53920.0,44.0036,44.0632,43.9639,44.0334,53920.0
2018-03-19 14:50:00,44.33,44.39,44.32,44.33,56526.0,44.0334,44.093,44.0235,44.0334,56526.0
2018-03-19 15:00:00,44.33,44.36,44.28,44.3,62889.0,44.0334,44.0632,43.9838,44.0036,62889.0
2018-03-19 15:10:00,44.3,44.39,44.26,44.36,71792.0,44.0036,44.093,43.9639,44.0632,71792.0
2018-03-19 15:20:00,44.36,44.4,44.33,44.37,92164.0,44.0632,44.103,44.0334,44.0732,92164.0
2018-03-19 15:30:00,44.37,44.4,44.33,44.35,92926.0,44.0732,44.103,44.0334,44.0533,92926.0
2018-03-19 15:40:00,44.34,44.41,44.3,44.37,120105.0,44.0434,44.1129,44.0036,44.0732,120105.0
2018-03-19 15:50:00,44.36,44.53,44.36,44.47,275829.0,44.0632,44.2321,44.0632,44.1725,275829.0
2018-03-20 09:30:00,44.5,44.65,44.37,44.37,72571.0,44.2023,44.3513,44.0732,44.0732,72571.0
2018-03-20 09:40:00,44.4,44.4,44.09,44.13,48506.0,44.103,44.103,43.795,43.8348,48506.0
2018-03-20 09:50:00,44.14,44.23,44.05,44.05,42323.0,43.8447,43.9341,43.7553,43.7553,42323.0
2018-03-20 10:00:00,44.04,44.06,43.75,43.77,153526.0,43.7454,43.7652,43.4573,43.4772,153526.0
2018-03-20 10:10:00,43.77,43.82,43.47,43.48,142813.0,43.4772,43.5268,43.1792,43.1891,142813.0
2018-03-20 10:20:00,43.48,43.48,42.25,43.12,725375.0,43.1891,43.1891,41.9673,42.8315,725375.0
2018-03-20 10:30:00,43.13,43.22,42.85,43.12,248920.0,42.8415,42.9308,42.5633,42.8315,248920.0
2018-03-20 10:40:00,43.1,43.22,43.02,43.04,94893.0,42.8117,42.9308,42.7322,42.7521,94893.0
2018-03-20 10:50:00,43.03,43.07,42.89,42.99,128129.0,42.7421,42.7819,42.6031,42.7024,128129.0
2018-03-20 11:00:00,42.99,43.23,42.99,43.23,173584.0,42.7024,42.9408,42.7024,42.9408,173584.0
2018-03-20 11:10:00,43.22,43.25,43.14,43.18,100952.0,42.9308,42.9606,42.8514,42.8911,100952.0
2018-03-20 11:20:00,43.19,43.24,43.09,43.14,62079.0,42.901,42.9507,42.8017,42.8514,62079.0
2018-03-20 11:30:00,43.15,43.2,43.1,43.19,39429.0,42.8613,42.911,42.8117,42.901,39429.0
2018-03-20 11:40:00,43.18,43.32,43.14,43.26,55261.0,42.8911,43.0302,42.8514,42.9706,55261.0
2018-03-20 11:50:00,43.26,43.27,43.15,43.23,121015.0,42.9706,42.9805,42.8613,42.9408,121015.0
2018-03-20 12:00:00,43.24,43.34,43.23,43.27,46980.0,42.9507,43.05,42.9408,42.9805,46980.0
2018-03-20 12:10:00,43.26,43.3,43.25,43.3,32512.0,42.9706,43.0103,42.9606,43.0103,32512.0
2018-03-20 12:20:00,43.3,43.36,43.24,43.27,37417.0,43.0103,43.0699,42.9507,42.9805,37417.0
2018-03-20 12:30:00,43.28,43.31,43.24,43.27,31148.0,42.9904,43.0202,42.9507,42.9805,31148.0
2018-03-20 12:40:00,43.28,43.39,43.27,43.39,42537.0,42.9904,43.0997,42.9805,43.0997,42537.0
2018-03-20 12:50:00,43.39,43.44,43.33,43.36,50437.0,43.0997,43.1494,43.0401,43.0699,50437.0
2018-03-20 13:00:00,43.37,43.39,43.31,43.37,33632.0,43.0798,43.0997,43.0202,43.0798,33632.0
2018-03-20 13:10:00,43.37,43.4,43.32,43.33,27891.0,43.0798,43.1096,43.0302,43.0401,27891.0
2018-03-20 13:20:00,43.33,43.33,43.26,43.3,55060.0,43.0401,43.0401,42.9706,43.0103,55060.0
2018-03-20 13:30:00,43.31,43.31,43.25,43.3,65300.0,43.0202,43.0202,42.9606,43.0103,65300.0
2018-03-20 13:40:00,43.3,43.35,43.23,43.3,45685.0,43.0103,43.06,42.9408,43.0103,45685.0
2018-03-20 13:50:00,43.3,43.34,43.27,43.31,42070.0,43.0103,43.05,42.9805,43.0202,42070.0
2018-03-20 14:00:00,43.31,43.34,43.3,43.33,25121.0,43.0202,43.05,43.0103,43.0401,25121.0
2018-03-20 14:10:00,43.34,43.38,43.33,43.38,31429.0,43.05,43.0898,43.0401,43.0898,31429.0
2018-03-20 14:20:00,43.38,43.38,43.29,43.36,38897.0,43.0898,43.0898,43.0004,43.0699,38897.0
2018-03-20 14:30:00,43.36,43.36,43.3,43.34,30328.0,43.0699,43.0699,43.0103,43.05,30328.0
2018-03-20 14:40:00,43.34,43.36,43.28,43.35,54357.0,43.05,43.0699,42.9904,43.06,54357.0
2018-03-20 14:50:00,43.34,43.4,43.3,43.35,46694.0,43.05,43.1096,43.0103,43.06,46694.0
2018-03-20 15:00:00,43.35,43.39,43.32,43.38,71923.0,43.06,43.0997,43.0302,43.0898,71923.0
2018-03-20 15:10:00,43.39,43.44,43.36,43.37,49502.0,43.0997,43.1494,43.0699,43.0798,49502.0
2018-03-20 15:20:00,43.37,43.42,43.34,43.34,80567.0,43.0798,43.1295,43.05,43.05,80567.0
2018-03-20 15:30:00,43.34,43.45,43.33,43.43,141456.0,43.05,43.1593,43.0401,43.1394,141456.0
2018-03-20 15:40:00,43.42,43.46,43.4,43.4,105023.0,43.1295,43.1692,43.1096,43.1096,105023.0
2018-03-20 15:50:00,43.41,43.46,43.34,43.45,364800.0,43.1196,43.1692,43.05,43.1593,364800.0
2018-03-21 09:30:00,43.53,43.58,43.31,43.45,130902.0,43.2388,43.2884,43.0202,43.1593,130902.0
2018-03-21 09:40:00,43.46,43.5,43.32,43.41,62169.0,43.1692,43.209,43.0302,43.1196,62169.0
2018-03-21 09:50:00,43.4,43.56,43.36,43.55,66192.0,43.1096,43.2686,43.0699,43.2586,66192.0
2018-03-21 10:00:00,43.55,43.6,43.46,43.48,40648.0,43.2586,43.3083,43.1692,43.1891,40648.0
2018-03-21 10:10:00,43.49,43.58,43.49,43.5,43145.0,43.199,43.2884,43.199,43.209,43145.0
2018-03-21 10:20:00,43.5,43.54,43.47,43.52,31659.0,43.209,43.2487,43.1792,43.2288,31659.0
2018-03-21 10:30:00,43.52,43.52,43.38,43.43,37536.0,43.2288,43.2288,43.0898,43.1394,37536.0
2018-03-21 10:40:00,43.44,43.6,43.44,43.55,61975.0,43.1494,43.3083,43.1494,43.2586,61975.0
2018-03-21 10:50:00,43.55,43.56,43.46,43.54,50606.0,43.2586,43.2686,43.1692,43.2487,50606.0
2018-03-21 11:00:00,43.54,43.54,43.4,43.4,48965.0,43.2487,43.2487,43.1096,43.1096,48965.0
2018-03-21 11:10:00,43.4,43.4,43.23,43.23,108392.0,43.1096,43.1096,42.9408,42.9408,108392.0
2018-03-21 11:20:00,43.23,43.25,43.09,43.12,253431.0,42.9408,42.9606,42.8017,42.8315,253431.0
2018-03-21 11:30:00,43.11,43.24,43.09,43.13,96657.0,42.8216,42.9507,42.8017,42.8415,96657.0
2018-03-21 11:40:00,43.12,43.13,43.01,43.06,104454.0,42.8315,42.8415,42.7223,42.7719,104454.0
2018-03-21 11:50:00,43.05,43.39,43.05,43.31,157865.0,42.762,43.0997,42.762,43.0202,157865.0
2018-03-21 12:00:00,43.3,43.3,43.08,43.09,104714.0,43.0103,43.0103,42.7918,42.8017,104714.0
2018-03-21 12:10:00,43.09,43.21,43.05,43.13,65497.0,42.8017,42.9209,42.762,42.8415,65497.0
2018-03-21 12:20:00,43.12,43.14,43.09,43.1,62193.0,42.8315,42.8514,42.8017,42.8117,62193.0
2018-03-21 12:30:00,43.1,43.16,43.05,43.05,146120.0,42.8117,42.8712,42.762,42.762,146120.0
2018-03-21 12:40:00,43.05,43.19,43.04,43.09,63386.0,42.762,42.901,42.7521,42.8017,63386.0
2018-03-21 12:50:00,43.09,43.13,43.05,43.08,58586.0,42.8017,42.8415,42.762,42.7918,58586.0
2018-03-21 13:00:00,43.08,43.14,43.06,43.14,38809.0,42.7918,42.8514,42.7719,42.8514,38809.0
2018-03-21 13:10:00,43.14,43.22,43.12,43.21,29494.0,42.8514,42.9308,42.8315,42.9209,29494.0
2018-03-21 13:20:00,43.21,43.23,43.13,43.16,29477.0,42.9209,42.9408,42.8415,42.8712,29477.0
2018-03-21 13:30:00,43.16,43.19,43.05,43.07,38360.0,42.8712,42.901,42.762,42.7819,38360.0
2018-03-21 13:40:00,43.06,43.09,42.93,43.09,89789.0,42.7719,42.8017,42.6428,42.8017,89789.0
2018-03-21 13:50:00,43.09,43.16,43.06,43.12,64173.0,42.8017,42.8712,42.7719,42.8315,64173.0
2018-03-21 14:00:00,43.13,43.55,42.46,42.96,209139.0,42.8415,43.2586,42.1759,42.6726,209139.0
2018-03-21 14:10:00,42.95,43.21,42.83,43.0,160264.0,42.6627,42.9209,42.5435,42.7123,160264.0
2018-03-21 14:20:00,43.02,43.15,42.97,43.02,85189.0,42.7322,42.8613,42.6825,42.7322,85189.0
2018-03-21 14:30:00,43.02,43.04,42.79,42.8,118573.0,42.7322,42.7521,42.5037,42.5137,118573.0
2018-03-21 14:40:00,42.81,42.93,42.76,42.85,82219.0,42.5236,42.6428,42.4739,42.5633,82219.0
2018-03-21 14:50:00,42.84,42.98,42.8,42.95,72302.0,42.5534,42.6925,42.5137,42.6627,72302.0
2018-03-21 15:00:00,42.94,43.01,42.92,43.0,128222.0,42.6527,42.7223,42.6329,42.7123,128222.0
2018-03-21 15:10:00,43.0,43.08,42.95,42.98,165685.0,42.7123,42.7918,42.6627,42.6925,165685.0
2018-03-21 15:20:00,42.96,42.98,42.87,42.89,114803.0,42.6726,42.6925,42.5832,42.6031,114803.0
2018-03-21 15:30:00,42.89,43.03,42.87,43.0,139507.0,42.6031,42.7421,42.5832,42.7123,139507.0
2018-03-21 15:40:00,43.0,43.03,42.93,42.98,201981.0,42.7123,42.7421,42.6428,42.6925,201981.0
2018-03-21 15:50:00,42.98,42.99,42.9,42.96,314097.0,42.6925,42.7024,42.613,42.6726,314097.0
2018-03-22 09:30:00,43.07,43.18,42.78,43.15,91120.0,42.7819,42.8911,42.4938,42.8613,91120.0
2018-03-22 09:40:00,43.15,43.94,43.14,43.94,177119.0,42.8613,43.646,42.8514,43.646,177119.0
2018-03-22 09:50:00,43.93,44.3,43.92,44.26,255661.0,43.6361,44.0036,43.6262,43.9639,255661.0
2018-03-22 10:00:00,44.25,44.28,44.11,44.14,106105.0,43.954,43.9838,43.8149,43.8447,106105.0
2018-03-22 10:10:00,44.14,44.37,44.11,44.29,151262.0,43.8447,44.0732,43.8149,43.9937,151262.0
2018-03-22 10:20:00,44.28,44.5,44.28,44.49,86445.0,43.9838,44.2023,43.9838,44.1924,86445.0
2018-03-22 10:30:00,44.5,44.61,44.41,44.48,180135.0,44.2023,44.3115,44.1129,44.1824,180135.0
2018-03-22 10:40:00,44.48,44.5,44.15,44.27,108961.0,44.1824,44.2023,43.8546,43.9738,108961.0
2018-03-22 10:50:00,44.25,44.47,44.21,44.32,61481.0,43.954,44.1725,43.9142,44.0235,61481.0
2018-03-22 11:00:00,44.33,44.34,44.13,44.18,61959.0,44.0334,44.0434,43.8348,43.8844,61959.0
2018-03-22 11:10:00,44.19,44.35,44.15,44.35,50956.0,43.8944,44.0533,43.8546,44.0533,50956.0
2018-03-22 11:20:00,44.33,44.38,44.21,44.26,148769.0,44.0334,44.0831,43.9142,43.9639,148769.0
2018-03-22 11:30:00,44.24,44.29,44.07,44.16,59680.0,43.944,43.9937,43.7752,43.8646,59680.0
2018-03-22 11:40:00,44.17,44.26,44.11,44.2,46735.0,43.8745,43.9639,43.8149,43.9043,46735.0
2018-03-22 11:50:00,44.21,44.4,44.17,44.38,53910.0,43.9142,44.103,43.8745,44.0831,53910.0
2018-03-22 12:00:00,44.37,44.5,44.33,44.46,39177.0,44.0732,44.2023,44.0334,44.1626,39177.0
2018-03-22 12:10:00,44.48,44.57,44.45,44.51,54534.0,44.1824,44.2718,44.1526,44.2122,54534.0
2018-03-22 12:20:00,44.51,44.62,44.43,44.59,61862.0,44.2122,44.3215,44.1328,44.2917,61862.0
2018-03-22 12:30:00,44.59,44.6,44.43,44.43,44782.0,44.2917,44.3016,44.1328,44.1328,44782.0
2018-03-22 12:40:00,44.41,44.42,44.31,44.38,42962.0,44.1129,44.1228,44.0136,44.0831,42962.0
2018-03-22 12:50:00,44.41,44.45,44.32,44.38,24693.0,44.1129,44.1526,44.0235,44.0831,24693.0
2018-03-22 13:00:00,44.36,44.42,44.32,44.37,37548.0,44.0632,44.1228,44.0235,44.0732,37548.0
2018-03-22 13:10:00,44.37,44.44,44.36,44.39,25000.0,44.0732,44.1427,44.0632,44.093,25000.0
2018-03-22 13:20:00,44.38,44.42,44.33,44.41,41734.0,44.0831,44.1228,44.0334,44.1129,41734.0
2018-03-22 13:30:00,44.41,44.55,44.41,44.51,42191.0,44.1129,44.252,44.1129,44.2122,42191.0
2018-03-22 13:40:00,44.51,44.52,44.41,44.47,46470.0,44.2122,44.2222,44.1129,44.1725,46470.0
2018-03-22 13:50:00,44.47,44.59,44.45,44.58,97209.0,44.1725,44.2917,44.1526,44.2817,97209.0
2018-03-22 14:00:00,44.59,44.65,44.46,44.51,115566.0,44.2917,44.3513,44.1626,44.2122,115566.0
2018-03-22 14:10:00,44.52,44.59,44.5,44.53,63333.0,44.2222,44.2917,44.2023,44.2321,63333.0
2018-03-22 14:20:00,44.53,44.56,44.4,44.4,59720.0,44.2321,44.2619,44.103,44.103,59720.0
2018-03-22 14:30:00,44.4,44.43,44.36,44.42,53808.0,44.103,44.1328,44.0632,44.1228,53808.0
2018-03-22 14:40:00,44.42,44.49,44.32,44.38,96165.0,44.1228,44.1924,44.0235,44.0831,96165.0
2018-03-22 14:50:00,44.38,44.38,44.28,44.3,53369.0,44.0831,44.0831,43.9838,44.0036,53369.0
2018-03-22 15:00:00,44.31,44.42,44.3,44.36,63819.0,44.0136,44.1228,44.0036,44.0632,63819.0
2018-03-22 15:10:00,44.36,44.4,44.33,44.36,74447.0,44.0632,44.103,44.0334,44.0632,74447.0
2018-03-22 15:20:00,44.36,44.5,44.35,44.38,69267.0,44.0632,44.2023,44.0533,44.0831,69267.0
2018-03-22 15:30:00,44.39,44.41,44.28,44.3,96095.0,44.093,44.1129,43.9838,44.0036,96095.0
2018-03-22 15:40:00,44.29,44.31,44.06,44.15,214591.0,43.9937,44.0136,43.7652,43.8546,214591.0
2018-03-22 15:50:00,44.14,44.21,44.07,44.13,395116.0,43.8447,43.9142,43.7752,43.8348,395116.0
2018-03-23 09:30:00,44.17,44.18,43.9,44.13,86316.0,43.8745,43.8844,43.6063,43.8348,86316.0
2018-03-23 09:40:00,44.1,44.17,43.99,43.99,132572.0,43.805,43.8745,43.6957,43.6957,132572.0
2018-03-23 09:50:00,44.02,44.02,43.84,43.89,92428.0,43.7255,43.7255,43.5467,43.5964,92428.0
2018-03-23 10:00:00,43.89,44.11,43.88,44.04,71674.0,43.5964,43.8149,43.5864,43.7454,71674.0
2018-03-23 10:10:00,44.04,44.04,43.88,43.92,63429.0,43.7454,43.7454,43.5864,43.6262,63429.0
2018-03-23 10:20:00,43.93,44.04,43.9,43.91,65707.0,43.6361,43.7454,43.6063,43.6162,65707.0
2018-03-23 10:30:00,43.92,43.94,43.76,43.81,40867.0,43.6262,43.646,43.4672,43.5169,40867.0
2018-03-23 10:40:00,43.81,43.87,43.8,43.82,134795.0,43.5169,43.5765,43.507,43.5268,134795.0
2018-03-23 10:50:00,43.82,43.93,43.81,43.89,24170.0,43.5268,43.6361,43.5169,43.5964,24170.0
2018-03-23 11:00:00,43.9,44.01,43.87,43.9,64362.0,43.6063,43.7156,43.5765,43.6063,64362.0
2018-03-23 11:10:00,43.9,43.93,43.82,43.87,29104.0,43.6063,43.6361,43.5268,43.5765,29104.0
2018-03-23 11:20:00,43.86,43.9,43.77,43.85,20469.0,43.5666,43.6063,43.4772,43.5566,20469.0
2018-03-23 11:30:00,43.84,43.9,43.76,43.8,94197.0,43.5467,43.6063,43.4672,43.507,94197.0
2018-03-23 11:40:00,43.8,43.89,43.79,43.82,40902.0,43.507,43.5964,43.497,43.5268,40902.0
2018-03-23 11:50:00,43.83,43.83,43.7,43.71,54168.0,43.5368,43.5368,43.4076,43.4176,54168.0
2018-03-23 12:00:00,43.72,43.83,43.69,43.71,45408.0,43.4275,43.5368,43.3977,43.4176,45408.0
2018-03-23 12:10:00,43.7,43.76,43.66,43.7,23920.0,43.4076,43.4672,43.3679,43.4076,23920.0
2018-03-23 12:20:00,43.7,43.77,43.68,43.68,26116.0,43.4076,43.4772,43.3878,43.3878,26116.0
2018-03-23 12:30:00,43.69,43.72,43.65,43.65,19579.0,43.3977,43.4275,43.358,43.358,19579.0
2018-03-23 12:40:00,43.66,43.74,43.65,43.68,27704.0,43.3679,43.4474,43.358,43.3878,27704.0
2018-03-23 12:50:00,43.7,43.75,43.66,43.69,24746.0,43.4076,43.4573,43.3679,43.3977,24746.0
2018-03-23 13:00:00,43.67,43.72,43.62,43.65,25343.0,43.3778,43.4275,43.3282,43.358,25343.0
2018-03-23 13:10:00,43.65,43.69,43.55,43.56,27845.0,43.358,43.3977,43.2586,43.2686,27845.0
2018-03-23 13:20:00,43.56,43.59,43.51,43.57,63084.0,43.2686,43.2984,43.2189,43.2785,63084.0
2018-03-23 13:30:00,43.58,43.61,43.55,43.57,33625.0,43.2884,43.3182,43.2586,43.2785,33625.0
2018-03-23 13:40:00,43.58,43.58,43.49,43.54,70793.0,43.2884,43.2884,43.199,43.2487,70793.0
2018-03-23 13:50:00,43.56,43.62,43.54,43.61,32471.0,43.2686,43.3282,43.2487,43.3182,32471.0
2018-03-23 14:00:00,43.6,43.66,43.56,43.57,48427.0,43.3083,43.3679,43.2686,43.2785,48427.0
2018-03-23 14:10:00,43.56,43.67,43.53,43.66,51335.0,43.2686,43.3778,43.2388,43.3679,51335.0
2018-03-23 14:20:00,43.66,43.69,43.52,43.55,45818.0,43.3679,43.3977,43.2288,43.2586,45818.0
2018-03-23 14:30:00,43.55,43.59,43.49,43.54,52981.0,43.2586,43.2984,43.199,43.2487,52981.0
2018-03-23 14:40:00,43.53,43.57,43.45,43.47,73916.0,43.2388,43.2785,43.1593,43.1792,73916.0
2018-03-23 14:50:00,43.47,43.47,43.23,43.27,99917.0,43.1792,43.1792,42.9408,42.9805,99917.0
2018-03-23 15:00:00,43.27,43.31,43.22,43.28,61018.0,42.9805,43.0202,42.9308,42.9904,61018.0
2018-03-23 15:10:00,43.28,43.33,43.22,43.25,93692.0,42.9904,43.0401,42.9308,42.9606,93692.0
2018-03-23 15:20:00,43.25,43.3,43.18,43.29,83761.0,42.9606,43.0103,42.8911,43.0004,83761.0
2018-03-23 15:30:00,43.28,43.28,43.04,43.13,108931.0,42.9904,42.9904,42.7521,42.8415,108931.0
2018-03-23 15:40:00,43.16,43.22,42.98,43.03,200427.0,42.8712,42.9308,42.6925,42.7421,200427.0
2018-03-23 15:50:00,43.02,43.16,42.94,43.09,329304.0,42.7322,42.8712,42.6527,42.8017,329304.0
2018-03-26 09:30:00,43.39,43.5,42.96,43.07,117395.0,43.0997,43.209,42.6726,42.7819,117395.0
2018-03-26 09:40:00,43.08,43.14,42.91,42.97,98782.0,42.7918,42.8514,42.6229,42.6825,98782.0
2018-03-26 09:50:00,42.98,43.09,42.92,42.92,40867.0,42.6925,42.8017,42.6329,42.6329,40867.0
2018-03-26 10:00:00,42.95,42.96,42.79,42.81,51572.0,42.6627,42.6726,42.5037,42.5236,51572.0
2018-03-26 10:10:00,42.82,42.99,42.82,42.86,51384.0,42.5335,42.7024,42.5335,42.5733,51384.0
2018-03-26 10:20:00,42.86,42.86,42.76,42.8,32056.0,42.5733,42.5733,42.4739,42.5137,32056.0
2018-03-26 10:30:00,42.78,42.85,42.72,42.85,35431.0,42.4938,42.5633,42.4342,42.5633,35431.0
2018-03-26 10:40:00,42.86,42.91,42.81,42.86,37041.0,42.5733,42.6229,42.5236,42.5733,37041.0
2018-03-26 10:50:00,42.86,42.91,42.84,42.87,75266.0,42.5733,42.6229,42.5534,42.5832,75266.0
2018-03-26 11:00:00,42.87,42.95,42.78,42.81,30943.0,42.5832,42.6627,42.4938,42.5236,30943.0
2018-03-26 11:10:00,42.82,42.84,42.75,42.75,35892.0,42.5335,42.5534,42.464,42.464,35892.0
2018-03-26 11:20:00,42.75,42.93,42.75,42.84,41245.0,42.464,42.6428,42.464,42.5534,41245.0
2018-03-26 11:30:00,42.82,42.83,42.64,42.66,38369.0,42.5335,42.5435,42.3547,42.3746,38369.0
2018-03-26 11:40:00,42.67,42.76,42.67,42.74,52055.0,42.3845,42.4739,42.3845,42.4541,52055.0
2018-03-26 11:50:00,42.73,42.78,42.67,42.76,44569.0,42.4441,42.4938,42.3845,42.4739,44569.0
2018-03-26 12:00:00,42.76,42.82,42.72,42.79,23793.0,42.4739,42.5335,42.4342,42.5037,23793.0
2018-03-26 12:10:00,42.8,42.84,42.77,42.84,15249.0,42.5137,42.5534,42.4839,42.5534,15249.0
2018-03-26 12:20:00,42.84,42.86,42.81,42.83,16164.0,42.5534,42.5733,42.5236,42.5435,16164.0
2018-03-26 12:30:00,42.83,42.99,42.81,42.94,302669.0,42.5435,42.7024,42.5236,42.6527,302669.0
2018-03-26 12:40:00,42.94,42.96,42.79,42.82,26320.0,42.6527,42.6726,42.5037,42.5335,26320.0
2018-03-26 12:50:00,42.81,42.83,42.72,42.73,32205.0,42.5236,42.5435,42.4342,42.4441,32205.0
2018-03-26 13:00:00,42.73,42.81,42.73,42.76,23240.0,42.4441,42.5236,42.4441,42.4739,23240.0
2018-03-26 13:10:00,42.76,42.79,42.75,42.78,50131.0,42.4739,42.5037,42.464,42.4938,50131.0
2018-03-26 13:20:00,42.78,42.78,42.73,42.75,26344.0,42.4938,42.4938,42.4441,42.464,26344.0
2018-03-26 13:30:00,42.77,42.82,42.76,42.82,17840.0,42.4839,42.5335,42.4739,42.5335,17840.0
2018-03-26 13:40:00,42.82,42.83,42.78,42.81,31366.0,42.5335,42.5435,42.4938,42.5236,31366.0
2018-03-26 13:50:00,42.81,42.81,42.75,42.78,28457.0,42.5236,42.5236,42.464,42.4938,28457.0
2018-03-26 14:00:00,42.79,42.91,42.79,42.88,28099.0,42.5037,42.6229,42.5037,42.5931,28099.0
2018-03-26 14:10:00,42.88,42.93,42.87,42.92,51178.0,42.5931,42.6428,42.5832,42.6329,51178.0
2018-03-26 14:20:00,42.91,42.95,42.83,42.84,39803.0,42.6229,42.6627,42.5435,42.5534,39803.0
2018-03-26 14:30:00,42.85,42.87,42.76,42.76,49508.0,42.5633,42.5832,42.4739,42.4739,49508.0
2018-03-26 14:40:00,42.77,42.78,42.69,42.77,68747.0,42.4839,42.4938,42.4044,42.4839,68747.0
2018-03-26 14:50:00,42.77,42.81,42.75,42.78,65652.0,42.4839,42.5236,42.464,42.4938,65652.0
2018-03-26 15:00:00,42.77,42.81,42.76,42.79,37751.0,42.4839,42.5236,42.4739,42.5037,37751.0
2018-03-26 15:10:00,42.8,42.84,42.75,42.79,55412.0,42.5137,42.5534,42.464,42.5037,55412.0
2018-03-26 15:20:00,42.8,42.85,42.78,42.82,61292.0,42.5137,42.5633,42.4938,42.5335,61292.0
2018-03-26 15:30:00,42.83,42.92,42.83,42.88,160065.0,42.5435,42.6329,42.5435,42.5931,160065.0
2018-03-26 15:40:00,42.87,42.91,42.82,42.87,148191.0,42.5832,42.6229,42.5335,42.5832,148191.0
2018-03-26 15:50:00,42.87,42.92,42.74,42.82,819578.0,42.5832,42.6329,42.4541,42.5335,819578.0
2018-03-27 09:30:00,43.05,43.08,42.72,42.86,87417.0,42.762,42.7918,42.4342,42.5733,87417.0
2018-03-27 09:40:00,42.87,43.04,42.85,43.01,27291.0,42.5832,42.7521,42.5633,42.7223,27291.0
2018-03-27 09:50:00,43.01,43.03,42.87,42.97,36960.0,42.7223,42.7421,42.5832,42.6825,36960.0
2018-03-27 10:00:00,42.97,43.21,42.97,43.16,67993.0,42.6825,42.9209,42.6825,42.8712,67993.0
2018-03-27 10:10:00,43.17,43.22,43.13,43.13,53550.0,42.8812,42.9308,42.8415,42.8415,53550.0
2018-03-27 10:20:00,43.13,43.14,43.06,43.07,40413.0,42.8415,42.8514,42.7719,42.7819,40413.0
2018-03-27 10:30:00,43.06,43.11,43.04,43.09,24931.0,42.7719,42.8216,42.7521,42.8017,24931.0
2018-03-27 10:40:00,43.09,43.18,43.09,43.14,28641.0,42.8017,42.8911,42.8017,42.8514,28641.0
2018-03-27 10:50:00,43.14,43.22,43.13,43.22,47045.0,42.8514,42.9308,42.8415,42.9308,47045.0
2018-03-27 11:00:00,43.2,43.29,43.2,43.28,47264.0,42.911,43.0004,42.911,42.9904,47264.0
2018-03-27 11:10:00,43.27,43.37,43.27,43.3,28230.0,42.9805,43.0798,42.9805,43.0103,28230.0
2018-03-27 11:20:00,43.3,43.31,43.26,43.28,20362.0,43.0103,43.0202,42.9706,42.9904,20362.0
2018-03-27 11:30:00,43.28,43.3,43.16,43.17,30303.0,42.9904,43.0103,42.8712,42.8812,30303.0
2018-03-27 11:40:00,43.17,43.26,43.15,43.22,60147.0,42.8812,42.9706,42.8613,42.9308,60147.0
2018-03-27 11:50:00,43.23,43.3,43.2,43.28,42199.0,42.9408,43.0103,42.911,42.9904,42199.0
2018-03-27 12:00:00,43.29,43.48,43.25,43.45,32104.0,43.0004,43.1891,42.9606,43.1593,32104.0
2018-03-27 12:10:00,43.45,43.62,43.45,43.58,38739.0,43.1593,43.3282,43.1593,43.2884,38739.0
2018-03-27 12:20:00,43.57,43.68,43.55,43.67,32496.0,43.2785,43.3878,43.2586,43.3778,32496.0
2018-03-27 12:30:00,43.67,43.68,43.51,43.52,39750.0,43.3778,43.3878,43.2189,43.2288,39750.0
2018-03-27 12:40:00,43.53,43.61,43.51,43.6,37366.0,43.2388,43.3182,43.2189,43.3083,37366.0
2018-03-27 12:50:00,43.61,43.76,43.61,43.66,31483.0,43.3182,43.4672,43.3182,43.3679,31483.0
2018-03-27 13:00:00,43.67,43.78,43.66,43.78,22091.0,43.3778,43.4871,43.3679,43.4871,22091.0
2018-03-27 13:10:00,43.79,43.85,43.77,43.83,35576.0,43.497,43.5566,43.4772,43.5368,35576.0
2018-03-27 13:20:00,43.83,43.84,43.76,43.8,26596.0,43.5368,43.5467,43.4672,43.507,26596.0
2018-03-27 13:30:00,43.81,43.89,43.79,43.88,48308.0,43.5169,43.5964,43.497,43.5864,48308.0
2018-03-27 13:40:00,43.89,43.91,43.83,43.85,52072.0,43.5964,43.6162,43.5368,43.5566,52072.0
2018-03-27 13:50:00,43.84,43.9,43.79,43.88,31833.0,43.5467,43.6063,43.497,43.5864,31833.0
2018-03-27 14:00:00,43.88,44.0,43.87,43.92,58834.0,43.5864,43.7056,43.5765,43.6262,58834.0
2018-03-27 14:10:00,43.92,43.98,43.85,43.95,94670.0,43.6262,43.6858,43.5566,43.656,94670.0
2018-03-27 14:20:00,43.96,44.06,43.94,44.06,51238.0,43.6659,43.7652,43.646,43.7652,51238.0
2018-03-27 14:30:00,44.07,44.23,44.05,44.21,57636.0,43.7752,43.9341,43.7553,43.9142,57636.0
2018-03-27 14:40:00,44.21,44.23,44.1,44.14,78151.0,43.9142,43.9341,43.805,43.8447,78151.0
2018-03-27 14:50:00,44.14,44.24,44.12,44.15,39240.0,43.8447,43.944,43.8248,43.8546,39240.0
2018-03-27 15:00:00,44.16,44.18,44.01,44.15,107848.0,43.8646,43.8844,43.7156,43.8546,107848.0
2018-03-27 15:10:00,44.15,44.24,44.11,44.22,94900.0,43.8546,43.944,43.8149,43.9242,94900.0
2018-03-27 15:20:00,44.22,44.23,44.09,44.13,91920.0,43.9242,43.9341,43.795,43.8348,91920.0
2018-03-27 15:30:00,44.12,44.14,43.92,44.07,189198.0,43.8248,43.8447,43.6262,43.7752,189198.0
2018-03-27 15:40:00,44.06,44.07,43.86,43.92,224093.0,43.7652,43.7752,43.5666,43.6262,224093.0
2018-03-27 15:50:00,43.93,44.08,43.92,43.94,305294.0,43.6361,43.7851,43.6262,43.646,305294.0
2018-03-28 09:30:00,44.0,44.19,43.86,43.92,139224.0,43.7056,43.8944,43.5666,43.6262,139224.0
2018-03-28 09:40:00,43.94,43.98,43.63,43.65,92883.0,43.646,43.6858,43.3381,43.358,92883.0
2018-03-28 09:50:00,43.66,43.7,43.48,43.48,43921.0,43.3679,43.4076,43.1891,43.1891,43921.0
2018-03-28 10:00:00,43.48,43.48,43.28,43.3,110820.0,43.1891,43.1891,42.9904,43.0103,110820.0
2018-03-28 10:10:00,43.32,43.39,43.26,43.34,173902.0,43.0302,43.0997,42.9706,43.05,173902.0
2018-03-28 10:20:00,43.33,43.49,43.3,43.49,72540.0,43.0401,43.199,43.0103,43.199,72540.0
2018-03-28 10:30:00,43.49,43.52,43.44,43.49,77417.0,43.199,43.2288,43.1494,43.199,77417.0
2018-03-28 10:40:00,43.48,43.54,43.43,43.48,105439.0,43.1891,43.2487,43.1394,43.1891,105439.0
2018-03-28 10:50:00,43.48,43.53,43.36,43.38,71637.0,43.1891,43.2388,43.0699,43.0898,71637.0
2018-03-28 11:00:00,43.39,43.41,43.3,43.4,55562.0,43.0997,43.1196,43.0103,43.1096,55562.0
2018-03-28 11:10:00,43.4,43.41,43.22,43.25,84319.0,43.1096,43.1196,42.9308,42.9606,84319.0
2018-03-28 11:20:00,43.25,43.35,43.24,43.35,64209.0,42.9606,43.06,42.9507,43.06,64209.0
2018-03-28 11:30:00,43.36,43.41,43.25,43.27,115658.0,43.0699,43.1196,42.9606,42.9805,115658.0
2018-03-28 11:40:00,43.27,43.33,43.2,43.26,69220.0,42.9805,43.0401,42.911,42.9706,69220.0
2018-03-28 11:50:00,43.26,43.37,43.23,43.23,116456.0,42.9706,43.0798,42.9408,42.9408,116456.0
2018-03-28 12:00:00,43.23,43.25,43.13,43.25,46301.0,42.9408,42.9606,42.8415,42.9606,46301.0
2018-03-28 12:10:00,43.25,43.26,43.17,43.23,83714.0,42.9606,42.9706,42.8812,42.9408,83714.0
2018-03-28 12:20:00,43.23,43.4,43.21,43.38,60899.0,42.9408,43.1096,42.9209,43.0898,60899.0
2018-03-28 12:30:00,43.39,43.47,43.37,43.46,37912.0,43.0997,43.1792,43.0798,43.1692,37912.0
2018-03-28 12:40:00,43.47,43.61,43.46,43.53,41696.0,43.1792,43.3182,43.1692,43.2388,41696.0
2018-03-28 12:50:00,43.52,43.58,43.49,43.51,25277.0,43.2288,43.2884,43.199,43.2189,25277.0
2018-03-28 13:00:00,43.52,43.52,43.37,43.38,46844.0,43.2288,43.2288,43.0798,43.0898,46844.0
2018-03-28 13:10:00,43.37,43.43,43.34,43.41,38099.0,43.0798,43.1394,43.05,43.1196,38099.0
2018-03-28 13:20:00,43.41,43.41,43.25,43.34,54762.0,43.1196,43.1196,42.9606,43.05,54762.0
2018-03-28 13:30:00,43.34,43.34,43.19,43.21,60300.0,43.05,43.05,42.901,42.9209,60300.0
2018-03-28 13:40:00,43.2,43.23,43.1,43.2,86802.0,42.911,42.9408,42.8117,42.911,86802.0
2018-03-28 13:50:00,43.2,43.23,43.11,43.14,63351.0,42.911,42.9408,42.8216,42.8514,63351.0
2018-03-28 14:00:00,43.14,43.19,43.1,43.14,69451.0,42.8514,42.901,42.8117,42.8514,69451.0
2018-03-28 14:10:00,43.14,43.23,43.1,43.22,55454.0,42.8514,42.9408,42.8117,42.9308,55454.0
2018-03-28 14:20:00,43.22,43.24,43.12,43.13,64475.0,42.9308,42.9507,42.8315,42.8415,64475.0
2018-03-28 14:30:00,43.12,43.2,43.09,43.12,59259.0,42.8315,42.911,42.8017,42.8315,59259.0
2018-03-28 14:40:00,43.13,43.28,43.12,43.27,55114.0,42.8415,42.9904,42.8315,42.9805,55114.0
2018-03-28 14:50:00,43.28,43.29,43.19,43.23,56085.0,42.9904,43.0004,42.901,42.9408,56085.0
2018-03-28 15:00:00,43.23,43.23,43.03,43.05,104520.0,42.9408,42.9408,42.7421,42.762,104520.0
2018-03-28 15:10:00,43.05,43.06,42.98,43.05,131504.0,42.762,42.7719,42.6925,42.762,131504.0
2018-03-28 15:20:00,43.05,43.24,43.04,43.24,74762.0,42.762,42.9507,42.7521,42.9507,74762.0
2018-03-28 15:30:00,43.21,43.32,43.14,43.27,94190.0,42.9209,43.0302,42.8514,42.9805,94190.0
2018-03-28 15:40:00,43.26,43.32,43.21,43.3,122940.0,42.9706,43.0302,42.9209,43.0103,122940.0
2018-03-28 15:50:00,43.31,43.33,43.2,43.25,218077.0,43.0202,43.0401,42.911,42.9606,218077.0
2018-03-29 09:30:00,43.3,43.57,43.22,43.53,61174.0,43.0103,43.2785,42.9308,43.2388,61174.0
2018-03-29 09:40:00,43.54,43.72,43.49,43.72,53266.0,43.2487,43.4275,43.199,43.4275,53266.0
2018-03-29 09:50:00,43.73,44.01,43.73,43.98,113893.0,43.4374,43.7156,43.4374,43.6858,113893.0
2018-03-29 10:00:00,43.95,44.2,43.94,44.16,109571.0,43.656,43.9043,43.646,43.8646,109571.0
2018-03-29 10:10:00,44.16,44.18,44.02,44.04,64843.0,43.8646,43.8844,43.7255,43.7454,64843.0
2018-03-29 10:20:00,44.04,44.22,44.03,44.22,105172.0,43.7454,43.9242,43.7354,43.9242,105172.0
2018-03-29 10:30:00,44.22,44.22,43.9,43.94,79335.0,43.9242,43.9242,43.6063,43.646,79335.0
2018-03-29 10:40:00,43.94,43.97,43.83,43.9,47177.0,43.646,43.6758,43.5368,43.6063,47177.0
2018-03-29 10:50:00,43.91,43.93,43.8,43.87,45981.0,43.6162,43.6361,43.507,43.5765,45981.0
2018-03-29 11:00:00,43.87,44.11,43.86,44.06,52400.0,43.5765,43.8149,43.5666,43.7652,52400.0
2018-03-29 11:10:00,44.06,44.16,44.04,44.04,33880.0,43.7652,43.8646,43.7454,43.7454,33880.0
2018-03-29 11:20:00,44.04,44.07,43.97,43.98,24713.0,43.7454,43.7752,43.6758,43.6858,24713.0
2018-03-29 11:30:00,43.98,44.14,43.98,44.11,57201.0,43.6858,43.8447,43.6858,43.8149,57201.0
2018-03-29 11:40:00,44.1,44.16,44.06,44.12,31085.0,43.805,43.8646,43.7652,43.8248,31085.0
2018-03-29 11:50:00,44.13,44.18,44.04,44.09,28939.0,43.8348,43.8844,43.7454,43.795,28939.0
2018-03-29 12:00:00,44.09,44.1,44.04,44.05,32392.0,43.795,43.805,43.7454,43.7553,32392.0
2018-03-29 12:10:00,44.05,44.11,43.95,43.97,49452.0,43.7553,43.8149,43.656,43.6758,49452.0
2018-03-29 12:20:00,43.97,43.97,43.8,43.8,29670.0,43.6758,43.6758,43.507,43.507,29670.0
2018-03-29 12:30:00,43.81,43.83,43.74,43.76,35419.0,43.5169,43.5368,43.4474,43.4672,35419.0
2018-03-29 12:40:00,43.76,43.8,43.75,43.77,26708.0,43.4672,43.507,43.4573,43.4772,26708.0
2018-03-29 12:50:00,43.78,43.81,43.73,43.78,29256.0,43.4871,43.5169,43.4374,43.4871,29256.0
2018-03-29 13:00:00,43.79,43.85,43.77,43.81,24643.0,43.497,43.5566,43.4772,43.5169,24643.0
2018-03-29 13:10:00,43.8,43.8,43.76,43.77,21526.0,43.507,43.507,43.4672,43.4772,21526.0
2018-03-29 13:20:00,43.77,43.84,43.76,43.82,20000.0,43.4772,43.5467,43.4672,43.5268,20000.0
2018-03-29 13:30:00,43.81,43.82,43.65,43.65,34532.0,43.5169,43.5268,43.358,43.358,34532.0
2018-03-29 13:40:00,43.65,43.66,43.57,43.57,27035.0,43.358,43.3679,43.2785,43.2785,27035.0
2018-03-29 13:50:00,43.58,43.7,43.58,43.67,36796.0,43.2884,43.4076,43.2884,43.3778,36796.0
2018-03-29 14:00:00,43.67,43.75,43.66,43.75,27378.0,43.3778,43.4573,43.3679,43.4573,27378.0
2018-03-29 14:10:00,43.76,43.87,43.75,43.86,33319.0,43.4672,43.5765,43.4573,43.5666,33319.0
2018-03-29 14:20:00,43.87,43.89,43.81,43.88,29795.0,43.5765,43.5964,43.5169,43.5864,29795.0
2018-03-29 14:30:00,43.88,43.91,43.83,43.85,46307.0,43.5864,43.6162,43.5368,43.5566,46307.0
2018-03-29 14:40:00,43.84,43.92,43.83,43.91,34600.0,43.5467,43.6262,43.5368,43.6162,34600.0
2018-03-29 14:50:00,43.91,43.92,43.85,43.87,42424.0,43.6162,43.6262,43.5566,43.5765,42424.0
2018-03-29 15:00:00,43.87,43.94,43.84,43.91,81922.0,43.5765,43.646,43.5467,43.6162,81922.0
2018-03-29 15:10:00,43.91,43.96,43.86,43.87,52561.0,43.6162,43.6659,43.5666,43.5765,52561.0
2018-03-29 15:20:00,43.87,43.97,43.84,43.97,66048.0,43.5765,43.6758,43.5467,43.6758,66048.0
2018-03-29 15:30:00,43.97,43.97,43.84,43.95,92090.0,43.6758,43.6758,43.5467,43.656,92090.0
2018-03-29 15:40:00,43.95,44.04,43.91,44.03,100502.0,43.656,43.7454,43.6162,43.7354,100502.0
2018-03-29 15:50:00,44.03,44.03,43.9,43.93,278668.0,43.7354,43.7354,43.6063,43.6361,278668.0
2018-04-02 09:30:00,43.97,44.04,43.58,43.71,80350.0,43.6758,43.7454,43.2884,43.4176,80350.0
2018-04-02 09:40:00,43.78,44.05,43.75,43.94,30848.0,43.4871,43.7553,43.4573,43.646,30848.0
2018-04-02 09:50:00,43.96,44.0,43.73,43.83,25558.0,43.6659,43.7056,43.4374,43.5368,25558.0
2018-04-02 10:00:00,43.81,43.84,43.64,43.64,28167.0,43.5169,43.5467,43.348,43.348,28167.0
2018-04-02 10:10:00,43.64,43.78,43.64,43.74,24210.0,43.348,43.4871,43.348,43.4474,24210.0
2018-04-02 10:20:00,43.75,43.86,43.73,43.8,28051.0,43.4573,43.5666,43.4374,43.507,28051.0
2018-04-02 10:30:00,43.81,43.81,43.63,43.63,28740.0,43.5169,43.5169,43.3381,43.3381,28740.0
2018-04-02 10:40:00,43.62,43.63,43.54,43.6,37047.0,43.3282,43.3381,43.2487,43.3083,37047.0
2018-04-02 10:50:00,43.59,43.65,43.54,43.54,66308.0,43.2984,43.358,43.2487,43.2487,66308.0
2018-04-02 11:00:00,43.54,43.54,43.39,43.45,39904.0,43.2487,43.2487,43.0997,43.1593,39904.0
2018-04-02 11:10:00,43.45,43.48,43.36,43.44,41912.0,43.1593,43.1891,43.0699,43.1494,41912.0
2018-04-02 11:20:00,43.45,43.53,43.43,43.53,36289.0,43.1593,43.2388,43.1394,43.2388,36289.0
2018-04-02 11:30:00,43.52,43.55,43.4,43.42,53996.0,43.2288,43.2586,43.1096,43.1295,53996.0
2018-04-02 11:40:00,43.43,43.56,43.4,43.54,67691.0,43.1394,43.2686,43.1096,43.2487,67691.0
2018-04-02 11:50:00,43.53,43.54,43.45,43.47,37975.0,43.2388,43.2487,43.1593,43.1792,37975.0
2018-04-02 12:00:00,43.46,43.51,43.38,43.4,41709.0,43.1692,43.2189,43.0898,43.1096,41709.0
2018-04-02 12:10:00,43.39,43.4,43.29,43.29,21495.0,43.0997,43.1096,43.0004,43.0004,21495.0
2018-04-02 12:20:00,43.28,43.28,43.16,43.21,23513.0,42.9904,42.9904,42.8712,42.9209,23513.0
2018-04-02 12:30:00,43.23,43.37,43.23,43.35,32926.0,42.9408,43.0798,42.9408,43.06,32926.0
2018-04-02 12:40:00,43.35,43.4,43.31,43.39,26198.0,43.06,43.1096,43.0202,43.0997,26198.0
2018-04-02 12:50:00,43.4,43.46,43.39,43.45,23982.0,43.1096,43.1692,43.0997,43.1593,23982.0
2018-04-02 13:00:00,43.45,43.45,43.39,43.43,23513.0,43.1593,43.1593,43.0997,43.1394,23513.0
2018-04-02 13:10:00,43.44,43.5,43.43,43.49,22383.0,43.1494,43.209,43.1394,43.199,22383.0
2018-04-02 13:20:00,43.5,43.55,43.39,43.41,28985.0,43.209,43.2586,43.0997,43.1196,28985.0
2018-04-02 13:30:00,43.41,43.42,43.3,43.32,36607.0,43.1196,43.1295,43.0103,43.0302,36607.0
2018-04-02 13:40:00,43.3,43.32,43.24,43.26,39709.0,43.0103,43.0302,42.9507,42.9706,39709.0
2018-04-02 13:50:00,43.25,43.25,43.2,43.22,34262.0,42.9606,42.9606,42.911,42.9308,34262.0
2018-04-02 14:00:00,43.2,43.25,43.12,43.19,52708.0,42.911,42.9606,42.8315,42.901,52708.0
2018-04-02 14:10:00,43.18,43.29,43.18,43.29,70667.0,42.8911,43.0004,42.8911,43.0004,70667.0
2018-04-02 14:20:00,43.3,43.38,43.26,43.29,41353.0,43.0103,43.0898,42.9706,43.0004,41353.0
2018-04-02 14:30:00,43.28,43.33,43.23,43.28,36476.0,42.9904,43.0401,42.9408,42.9904,36476.0
2018-04-02 14:40:00,43.28,43.29,43.17,43.25,24978.0,42.9904,43.0004,42.8812,42.9606,24978.0
2018-04-02 14:50:00,43.24,43.29,43.16,43.18,26497.0,42.9507,43.0004,42.8712,42.8911,26497.0
2018-04-02 15:00:00,43.19,43.19,43.0,43.06,70645.0,42.901,42.901,42.7123,42.7719,70645.0
2018-04-02 15:10:00,43.05,43.09,43.01,43.06,33312.0,42.762,42.8017,42.7223,42.7719,33312.0
2018-04-02 15:20:00,43.06,43.08,42.99,43.07,47327.0,42.7719,42.7918,42.7024,42.7819,47327.0
2018-04-02 15:30:00,43.08,43.17,43.06,43.13,74431.0,42.7918,42.8812,42.7719,42.8415,74431.0
2018-04-02 15:40:00,43.13,43.25,43.07,43.24,107884.0,42.8415,42.9606,42.7819,42.9507,107884.0
2018-04-02 15:50:00,43.24,43.35,43.23,43.33,210711.0,42.9507,43.06,42.9408,43.0401,210711.0
2018-04-03 09:30:00,43.32,43.32,42.96,42.99,56644.0,43.0302,43.0302,42.6726,42.7024,56644.0
2018-04-03 09:40:00,42.98,43.27,42.93,43.27,38594.0,42.6925,42.9805,42.6428,42.9805,38594.0
2018-04-03 09:50:00,43.26,43.43,43.24,43.34,41530.0,42.9706,43.1394,42.9507,43.05,41530.0
2018-04-03 10:00:00,43.35,43.65,43.34,43.64,48901.0,43.06,43.358,43.05,43.348,48901.0
2018-04-03 10:10:00,43.63,43.63,43.43,43.43,84877.0,43.3381,43.3381,43.1394,43.1394,84877.0
2018-04-03 10:20:00,43.43,43.48,43.34,43.45,30297.0,43.1394,43.1891,43.05,43.1593,30297.0
2018-04-03 10:30:00,43.46,43.46,43.24,43.31,38076.0,43.1692,43.1692,42.9507,43.0202,38076.0
2018-04-03 10:40:00,43.31,43.45,43.28,43.44,27600.0,43.0202,43.1593,42.9904,43.1494,27600.0
2018-04-03 10:50:00,43.45,43.46,43.36,43.43,38578.0,43.1593,43.1692,43.0699,43.1394,38578.0
2018-04-03 11:00:00,43.43,43.61,43.36,43.59,36228.0,43.1394,43.3182,43.0699,43.2984,36228.0
2018-04-03 11:10:00,43.6,43.62,43.4,43.43,19341.0,43.3083,43.3282,43.1096,43.1394,19341.0
2018-04-03 11:20:00,43.43,43.51,43.39,43.39,25617.0,43.1394,43.2189,43.0997,43.0997,25617.0
2018-04-03 11:30:00,43.39,43.44,43.32,43.35,25318.0,43.0997,43.1494,43.0302,43.06,25318.0
2018-04-03 11:40:00,43.36,43.45,43.31,43.45,19545.0,43.0699,43.1593,43.0202,43.1593,19545.0
2018-04-03 11:50:00,43.45,43.54,43.41,43.52,19686.0,43.1593,43.2487,43.1196,43.2288,19686.0
2018-04-03 12:00:00,43.53,43.53,43.41,43.44,13975.0,43.2388,43.2388,43.1196,43.1494,13975.0
2018-04-03 12:10:00,43.43,43.44,43.32,43.37,27023.0,43.1394,43.1494,43.0302,43.0798,27023.0
2018-04-03 12:20:00,43.38,43.43,43.35,43.35,17272.0,43.0898,43.1394,43.06,43.06,17272.0
2018-04-03 12:30:00,43.35,43.35,43.26,43.29,17966.0,43.06,43.06,42.9706,43.0004,17966.0
2018-04-03 12:40:00,43.31,43.38,43.29,43.33,23859.0,43.0202,43.0898,43.0004,43.0401,23859.0
2018-04-03 12:50:00,43.34,43.34,43.26,43.28,16309.0,43.05,43.05,42.9706,42.9904,16309.0
2018-04-03 13:00:00,43.28,43.33,43.25,43.25,16284.0,42.9904,43.0401,42.9606,42.9606,16284.0
2018-04-03 13:10:00,43.25,43.31,43.24,43.29,15834.0,42.9606,43.0202,42.9507,43.0004,15834.0
2018-04-03 13:20:00,43.3,43.34,43.26,43.31,35330.0,43.0103,43.05,42.9706,43.0202,35330.0
2018-04-03 13:30:00,43.31,43.33,43.28,43.31,24212.0,43.0202,43.0401,42.9904,43.0202,24212.0
2018-04-03 13:40:00,43.29,43.39,43.29,43.37,11053.0,43.0004,43.0997,43.0004,43.0798,11053.0
2018-04-03 13:50:00,43.36,43.46,43.35,43.43,18354.0,43.0699,43.1692,43.06,43.1394,18354.0
2018-04-03 14:00:00,43.45,43.52,43.4,43.49,29647.0,43.1593,43.2288,43.1096,43.199,29647.0
2018-04-03 14:10:00,43.5,43.6,43.49,43.59,45160.0,43.209,43.3083,43.199,43.2984,45160.0
2018-04-03 14:20:00,43.59,43.65,43.55,43.62,50117.0,43.2984,43.358,43.2586,43.3282,50117.0
2018-04-03 14:30:00,43.61,43.63,43.57,43.6,22520.0,43.3182,43.3381,43.2785,43.3083,22520.0
2018-04-03 14:40:00,43.61,43.68,43.52,43.67,36133.0,43.3182,43.3878,43.2288,43.3778,36133.0
2018-04-03 14:50:00,43.66,43.72,43.62,43.67,20906.0,43.3679,43.4275,43.3282,43.3778,20906.0
2018-04-03 15:00:00,43.67,43.86,43.64,43.83,45823.0,43.3778,43.5666,43.348,43.5368,45823.0
2018-04-03 15:10:00,43.82,43.84,43.7,43.76,49080.0,43.5268,43.5467,43.4076,43.4672,49080.0
2018-04-03 15:20:00,43.77,43.83,43.71,43.82,62593.0,43.4772,43.5368,43.4176,43.5268,62593.0
2018-04-03 15:30:00,43.82,43.82,43.66,43.7,76990.0,43.5268,43.5268,43.3679,43.4076,76990.0
2018-04-03 15:40:00,43.71,43.73,43.58,43.61,119032.0,43.4176,43.4374,43.2884,43.3182,119032.0
2018-04-03 15:50:00,43.61,43.7,43.59,43.68,244311.0,43.3182,43.4076,43.2984,43.3878,244311.0
2018-04-04 09:30:00,43.53,43.67,42.98,43.15,126494.0,43.2388,43.3778,42.6925,42.8613,126494.0
2018-04-04 09:40:00,43.15,43.41,43.12,43.35,111202.0,42.8613,43.1196,42.8315,43.06,111202.0
2018-04-04 09:50:00,43.35,43.43,43.23,43.43,71292.0,43.06,43.1394,42.9408,43.1394,71292.0
2018-04-04 10:00:00,43.42,43.42,43.17,43.36,75063.0,43.1295,43.1295,42.8812,43.0699,75063.0
2018-04-04 10:10:00,43.35,43.5,43.34,43.48,63174.0,43.06,43.209,43.05,43.1891,63174.0
2018-04-04 10:20:00,43.48,43.49,43.36,43.4,55630.0,43.1891,43.199,43.0699,43.1096,55630.0
2018-04-04 10:30:00,43.39,43.46,43.35,43.43,40051.0,43.0997,43.1692,43.06,43.1394,40051.0
2018-04-04 10:40:00,43.43,43.43,43.25,43.28,38148.0,43.1394,43.1394,42.9606,42.9904,38148.0
2018-04-04 10:50:00,43.28,43.35,43.25,43.28,45825.0,42.9904,43.06,42.9606,42.9904,45825.0
2018-04-04 11:00:00,43.27,43.3,43.19,43.27,38718.0,42.9805,43.0103,42.901,42.9805,38718.0
2018-04-04 11:10:00,43.28,43.33,43.2,43.2,25811.0,42.9904,43.0401,42.911,42.911,25811.0
2018-04-04 11:20:00,43.2,43.22,43.13,43.17,22486.0,42.911,42.9308,42.8415,42.8812,22486.0
2018-04-04 11:30:00,43.18,43.22,43.13,43.18,42837.0,42.8911,42.9308,42.8415,42.8911,42837.0
2018-04-04 11:40:00,43.19,43.24,43.13,43.13,50592.0,42.901,42.9507,42.8415,42.8415,50592.0
2018-04-04 11:50:00,43.12,43.19,43.07,43.19,53077.0,42.8315,42.901,42.7819,42.901,53077.0
2018-04-04 12:00:00,43.19,43.24,43.17,43.22,33991.0,42.901,42.9507,42.8812,42.9308,33991.0
2018-04-04 12:10:00,43.23,43.29,43.18,43.2,53195.0,42.9408,43.0004,42.8911,42.911,53195.0
2018-04-04 12:20:00,43.2,43.21,43.11,43.14,44445.0,42.911,42.9209,42.8216,42.8514,44445.0
2018-04-04 12:30:00,43.14,43.2,43.09,43.11,40747.0,42.8514,42.911,42.8017,42.8216,40747.0
2018-04-04 12:40:00,43.12,43.12,43.03,43.07,51390.0,42.8315,42.8315,42.7421,42.7819,51390.0
2018-04-04 12:50:00,43.08,43.13,43.05,43.09,45442.0,42.7918,42.8415,42.762,42.8017,45442.0
2018-04-04 13:00:00,43.08,43.09,43.0,43.02,34936.0,42.7918,42.8017,42.7123,42.7322,34936.0
2018-04-04 13:10:00,43.02,43.03,42.95,42.96,43344.0,42.7322,42.7421,42.6627,42.6726,43344.0
2018-04-04 13:20:00,42.95,43.05,42.9,42.96,177002.0,42.6627,42.762,42.613,42.6726,177002.0
2018-04-04 13:30:00,42.95,42.97,42.82,42.86,98208.0,42.6627,42.6825,42.5335,42.5733,98208.0
2018-04-04 13:40:00,42.86,42.95,42.86,42.94,48478.0,42.5733,42.6627,42.5733,42.6527,48478.0
2018-04-04 13:50:00,42.94,43.08,42.93,43.08,75743.0,42.6527,42.7918,42.6428,42.7918,75743.0
2018-04-04 14:00:00,43.09,43.31,43.09,43.3,46504.0,42.8017,43.0202,42.8017,43.0103,46504.0
2018-04-04 14:10:00,43.3,43.36,43.26,43.36,43079.0,43.0103,43.0699,42.9706,43.0699,43079.0
2018-04-04 14:20:00,43.35,43.4,43.34,43.38,34923.0,43.06,43.1096,43.05,43.0898,34923.0
2018-04-04 14:30:00,43.39,43.45,43.37,43.41,33264.0,43.0997,43.1593,43.0798,43.1196,33264.0
2018-04-04 14:40:00,43.42,43.55,43.41,43.48,38266.0,43.1295,43.2586,43.1196,43.1891,38266.0
2018-04-04 14:50:00,43.49,43.52,43.42,43.44,60134.0,43.199,43.2288,43.1295,43.1494,60134.0
2018-04-04 15:00:00,43.43,43.56,43.41,43.52,39331.0,43.1394,43.2686,43.1196,43.2288,39331.0
2018-04-04 15:10:00,43.52,43.55,43.45,43.48,38880.0,43.2288,43.2586,43.1593,43.1891,38880.0
2018-04-04 15:20:00,43.48,43.56,43.48,43.51,60774.0,43.1891,43.2686,43.1891,43.2189,60774.0
2018-04-04 15:30:00,43.52,43.52,43.45,43.48,82311.0,43.2288,43.2288,43.1593,43.1891,82311.0
2018-04-04 15:40:00,43.48,43.5,43.41,43.45,138654.0,43.1891,43.209,43.1196,43.1593,138654.0
2018-04-04 15:50:00,43.46,43.48,43.43,43.46,230645.0,43.1692,43.1891,43.1394,43.1692,230645.0
2018-04-05 09:30:00,43.55,43.69,43.42,43.48,155953.0,43.2586,43.3977,43.1295,43.1891,155953.0
2018-04-05 09:40:00,43.47,43.48,43.13,43.35,79044.0,43.1792,43.1891,42.8415,43.06,79044.0
2018-04-05 09:50:00,43.35,43.53,43.28,43.52,65943.0,43.06,43.2388,42.9904,43.2288,65943.0
2018-04-05 10:00:00,43.53,43.57,43.43,43.5,65398.0,43.2388,43.2785,43.1394,43.209,65398.0
2018-04-05 10:10:00,43.51,43.62,43.5,43.6,28271.0,43.2189,43.3282,43.209,43.3083,28271.0
2018-04-05 10:20:00,43.61,43.66,43.54,43.65,30233.0,43.3182,43.3679,43.2487,43.358,30233.0
2018-04-05 10:30:00,43.64,43.66,43.53,43.55,35047.0,43.348,43.3679,43.2388,43.2586,35047.0
2018-04-05 10:40:00,43.55,43.61,43.5,43.52,38528.0,43.2586,43.3182,43.209,43.2288,38528.0
2018-04-05 10:50:00,43.52,43.61,43.51,43.54,27774.0,43.2288,43.3182,43.2189,43.2487,27774.0
2018-04-05 11:00:00,43.54,43.64,43.5,43.63,40119.0,43.2487,43.348,43.209,43.3381,40119.0
2018-04-05 11:10:00,43.63,43.72,43.58,43.69,84164.0,43.3381,43.4275,43.2884,43.3977,84164.0
2018-04-05 11:20:00,43.68,43.69,43.54,43.57,28189.0,43.3878,43.3977,43.2487,43.2785,28189.0
2018-04-05 11:30:00,43.57,43.64,43.54,43.64,26704.0,43.2785,43.348,43.2487,43.348,26704.0
2018-04-05 11:40:00,43.63,43.63,43.54,43.61,33824.0,43.3381,43.3381,43.2487,43.3182,33824.0
2018-04-05 11:50:00,43.62,43.74,43.59,43.71,62862.0,43.3282,43.4474,43.2984,43.4176,62862.0
2018-04-05 12:00:00,43.71,43.79,43.69,43.76,24858.0,43.4176,43.497,43.3977,43.4672,24858.0
2018-04-05 12:10:00,43.76,43.84,43.73,43.8,31073.0,43.4672,43.5467,43.4374,43.507,31073.0
2018-04-05 12:20:00,43.81,43.82,43.7,43.74,27412.0,43.5169,43.5268,43.4076,43.4474,27412.0
2018-04-05 12:30:00,43.73,43.78,43.66,43.7,43191.0,43.4374,43.4871,43.3679,43.4076,43191.0
2018-04-05 12:40:00,43.7,43.77,43.63,43.68,39116.0,43.4076,43.4772,43.3381,43.3878,39116.0
2018-04-05 12:50:00,43.69,43.8,43.66,43.8,27913.0,43.3977,43.507,43.3679,43.507,27913.0
2018-04-05 13:00:00,43.8,43.88,43.79,43.87,19588.0,43.507,43.5864,43.497,43.5765,19588.0
2018-04-05 13:10:00,43.87,43.87,43.79,43.8,23031.0,43.5765,43.5765,43.497,43.507,23031.0
2018-04-05 13:20:00,43.8,43.9,43.77,43.88,33652.0,43.507,43.6063,43.4772,43.5864,33652.0
2018-04-05 13:30:00,43.89,43.93,43.82,43.93,33367.0,43.5964,43.6361,43.5268,43.6361,33367.0
2018-04-05 13:40:00,43.92,43.93,43.85,43.93,25976.0,43.6262,43.6361,43.5566,43.6361,25976.0
2018-04-05 13:50:00,43.92,43.97,43.91,43.94,70289.0,43.6262,43.6758,43.6162,43.646,70289.0
2018-04-05 14:00:00,43.95,44.0,43.87,43.88,41348.0,43.656,43.7056,43.5765,43.5864,41348.0
2018-04-05 14:10:00,43.87,43.94,43.78,43.84,115841.0,43.5765,43.646,43.4871,43.5467,115841.0
2018-04-05 14:20:00,43.84,43.88,43.78,43.84,47852.0,43.5467,43.5864,43.4871,43.5467,47852.0
2018-04-05 14:30:00,43.85,43.96,43.84,43.96,94494.0,43.5566,43.6659,43.5467,43.6659,94494.0
2018-04-05 14:40:00,43.95,44.05,43.95,44.02,39945.0,43.656,43.7553,43.656,43.7255,39945.0
2018-04-05 14:50:00,44.02,44.06,43.98,44.05,34430.0,43.7255,43.7652,43.6858,43.7553,34430.0
2018-04-05 15:00:00,44.06,44.16,44.01,44.15,48808.0,43.7652,43.8646,43.7156,43.8546,48808.0
2018-04-05 15:10:00,44.15,44.16,44.05,44.09,44429.0,43.8546,43.8646,43.7553,43.795,44429.0
2018-04-05 15:20:00,44.08,44.09,44.04,44.07,48814.0,43.7851,43.795,43.7454,43.7752,48814.0
2018-04-05 15:30:00,44.07,44.08,43.94,43.97,70410.0,43.7752,43.7851,43.646,43.6758,70410.0
2018-04-05 15:40:00,43.98,44.0,43.94,44.0,109110.0,43.6858,43.7056,43.646,43.7056,109110.0
2018-04-05 15:50:00,44.0,44.07,43.98,44.03,238090.0,43.7056,43.7752,43.6858,43.7354,238090.0
2018-04-06 09:30:00,44.28,44.48,44.04,44.12,220216.0,43.9838,44.1824,43.7454,43.8248,220216.0
2018-04-06 09:40:00,44.13,44.49,44.13,44.42,120110.0,43.8348,44.1924,43.8348,44.1228,120110.0
2018-04-06 09:50:00,44.44,44.45,44.18,44.3,106556.0,44.1427,44.1526,43.8844,44.0036,106556.0
2018-04-06 10:00:00,44.28,44.34,44.11,44.28,70084.0,43.9838,44.0434,43.8149,43.9838,70084.0
2018-04-06 10:10:00,44.29,44.34,44.08,44.31,115248.0,43.9937,44.0434,43.7851,44.0136,115248.0
2018-04-06 10:20:00,44.31,44.46,44.23,44.34,61686.0,44.0136,44.1626,43.9341,44.0434,61686.0
2018-04-06 10:30:00,44.34,44.4,44.3,44.38,37210.0,44.0434,44.103,44.0036,44.0831,37210.0
2018-04-06 10:40:00,44.39,44.45,44.35,44.38,41315.0,44.093,44.1526,44.0533,44.0831,41315.0
2018-04-06 10:50:00,44.4,44.48,44.4,44.42,42916.0,44.103,44.1824,44.103,44.1228,42916.0
2018-04-06 11:00:00,44.43,44.43,44.29,44.29,64615.0,44.1328,44.1328,43.9937,43.9937,64615.0
2018-04-06 11:10:00,44.29,44.34,44.15,44.22,37819.0,43.9937,44.0434,43.8546,43.9242,37819.0
2018-04-06 11:20:00,44.22,44.33,44.22,44.29,89014.0,43.9242,44.0334,43.9242,43.9937,89014.0
2018-04-06 11:30:00,44.29,44.39,44.25,44.36,34443.0,43.9937,44.093,43.954,44.0632,34443.0
2018-04-06 11:40:00,44.37,44.44,44.33,44.41,26958.0,44.0732,44.1427,44.0334,44.1129,26958.0
2018-04-06 11:50:00,44.42,44.48,44.37,44.4,40968.0,44.1228,44.1824,44.0732,44.103,40968.0
2018-04-06 12:00:00,44.41,44.43,44.27,44.35,41249.0,44.1129,44.1328,43.9738,44.0533,41249.0
2018-04-06 12:10:00,44.33,44.42,44.32,44.37,43008.0,44.0334,44.1228,44.0235,44.0732,43008.0
2018-04-06 12:20:00,44.36,44.39,44.31,44.31,34544.0,44.0632,44.093,44.0136,44.0136,34544.0
2018-04-06 12:30:00,44.3,44.37,44.28,44.33,55317.0,44.0036,44.0732,43.9838,44.0334,55317.0
2018-04-06 12:40:00,44.34,44.41,44.32,44.35,24921.0,44.0434,44.1129,44.0235,44.0533,24921.0
2018-04-06 12:50:00,44.36,44.45,44.33,44.44,39812.0,44.0632,44.1526,44.0334,44.1427,39812.0
2018-04-06 13:00:00,44.44,44.44,44.35,44.35,23475.0,44.1427,44.1427,44.0533,44.0533,23475.0
2018-04-06 13:10:00,44.35,44.36,44.31,44.34,21926.0,44.0533,44.0632,44.0136,44.0434,21926.0
2018-04-06 13:20:00,44.35,44.39,44.29,44.3,35530.0,44.0533,44.093,43.9937,44.0036,35530.0
2018-04-06 13:30:00,44.29,44.36,44.28,44.31,41169.0,43.9937,44.0632,43.9838,44.0136,41169.0
2018-04-06 13:40:00,44.3,44.3,44.22,44.23,45110.0,44.0036,44.0036,43.9242,43.9341,45110.0
2018-04-06 13:50:00,44.23,44.24,44.08,44.09,31951.0,43.9341,43.944,43.7851,43.795,31951.0
2018-04-06 14:00:00,44.08,44.12,44.01,44.08,41395.0,43.7851,43.8248,43.7156,43.7851,41395.0
2018-04-06 14:10:00,44.08,44.09,44.02,44.03,33574.0,43.7851,43.795,43.7255,43.7354,33574.0
2018-04-06 14:20:00,44.04,44.09,43.95,43.97,44030.0,43.7454,43.795,43.656,43.6758,44030.0
2018-04-06 14:30:00,43.96,43.99,43.85,43.88,50299.0,43.6659,43.6957,43.5566,43.5864,50299.0
2018-04-06 14:40:00,43.87,44.03,43.85,44.01,66129.0,43.5765,43.7354,43.5566,43.7156,66129.0
2018-04-06 14:50:00,44.01,44.01,43.86,43.91,34572.0,43.7156,43.7156,43.5666,43.6162,34572.0
2018-04-06 15:00:00,43.91,43.96,43.82,43.94,52497.0,43.6162,43.6659,43.5268,43.646,52497.0
2018-04-06 15:10:00,43.94,44.01,43.9,43.93,46419.0,43.646,43.7156,43.6063,43.6361,46419.0
2018-04-06 15:20:00,43.94,43.99,43.91,43.93,51052.0,43.646,43.6957,43.6162,43.6361,51052.0
2018-04-06 15:30:00,43.91,44.0,43.9,43.98,79636.0,43.6162,43.7056,43.6063,43.6858,79636.0
2018-04-06 15:40:00,43.98,44.03,43.81,43.82,131780.0,43.6858,43.7354,43.5169,43.5268,131780.0
2018-04-06 15:50:00,43.82,44.03,43.82,43.96,544198.0,43.5268,43.7354,43.5268,43.6659,544198.0
2018-04-09 09:30:00,44.0,44.17,43.95,44.1,99640.0,43.7056,43.8745,43.656,43.805,99640.0
2018-04-09 09:40:00,44.1,44.14,43.96,43.97,54885.0,43.805,43.8447,43.6659,43.6758,54885.0
2018-04-09 09:50:00,43.96,44.27,43.94,44.21,50862.0,43.6659,43.9738,43.646,43.9142,50862.0
2018-04-09 10:00:00,44.2,44.34,44.17,44.28,114015.0,43.9043,44.0434,43.8745,43.9838,114015.0
2018-04-09 10:10:00,44.28,44.28,44.19,44.28,49430.0,43.9838,43.9838,43.8944,43.9838,49430.0
2018-04-09 10:20:00,44.28,44.61,44.27,44.56,133259.0,43.9838,44.3115,43.9738,44.2619,133259.0
2018-04-09 10:30:00,44.56,44.68,44.55,44.57,76661.0,44.2619,44.3811,44.252,44.2718,76661.0
2018-04-09 10:40:00,44.57,44.63,44.44,44.5,129308.0,44.2718,44.3314,44.1427,44.2023,129308.0
2018-04-09 10:50:00,44.51,44.56,44.47,44.51,84079.0,44.2122,44.2619,44.1725,44.2122,84079.0
2018-04-09 11:00:00,44.51,44.55,44.43,44.5,56738.0,44.2122,44.252,44.1328,44.2023,56738.0
2018-04-09 11:10:00,44.51,44.56,44.51,44.54,32924.0,44.2122,44.2619,44.2122,44.242,32924.0
2018-04-09 11:20:00,44.54,44.56,44.49,44.5,44049.0,44.242,44.2619,44.1924,44.2023,44049.0
2018-04-09 11:30:00,44.5,44.54,44.44,44.48,69844.0,44.2023,44.242,44.1427,44.1824,69844.0
2018-04-09 11:40:00,44.48,44.52,44.46,44.47,39792.0,44.1824,44.2222,44.1626,44.1725,39792.0
2018-04-09 11:50:00,44.47,44.52,44.43,44.5,29136.0,44.1725,44.2222,44.1328,44.2023,29136.0
2018-04-09 12:00:00,44.5,44.52,44.44,44.51,31240.0,44.2023,44.2222,44.1427,44.2122,31240.0
2018-04-09 12:10:00,44.51,44.55,44.49,44.51,30802.0,44.2122,44.252,44.1924,44.2122,30802.0
2018-04-09 12:20:00,44.52,44.57,44.52,44.57,32855.0,44.2222,44.2718,44.2222,44.2718,32855.0
2018-04-09 12:30:00,44.57,44.66,44.56,44.63,55220.0,44.2718,44.3612,44.2619,44.3314,55220.0
2018-04-09 12:40:00,44.61,44.63,44.57,44.62,31798.0,44.3115,44.3314,44.2718,44.3215,31798.0
2018-04-09 12:50:00,44.62,44.64,44.6,44.63,24347.0,44.3215,44.3413,44.3016,44.3314,24347.0
2018-04-09 13:00:00,44.63,44.69,44.63,44.66,32897.0,44.3314,44.391,44.3314,44.3612,32897.0
2018-04-09 13:10:00,44.67,44.74,44.67,44.74,29663.0,44.3711,44.4407,44.3711,44.4407,29663.0
2018-04-09 13:20:00,44.75,44.76,44.7,44.73,28123.0,44.4506,44.4605,44.4009,44.4307,28123.0
2018-04-09 13:30:00,44.73,44.82,44.71,44.82,60683.0,44.4307,44.5201,44.4109,44.5201,60683.0
2018-04-09 13:40:00,44.82,44.84,44.73,44.74,38505.0,44.5201,44.54,44.4307,44.4407,38505.0
2018-04-09 13:50:00,44.75,44.76,44.7,44.73,45602.0,44.4506,44.4605,44.4009,44.4307,45602.0
2018-04-09 14:00:00,44.72,44.75,44.67,44.74,35546.0,44.4208,44.4506,44.3711,44.4407,35546.0
2018-04-09 14:10:00,44.75,44.75,44.69,44.7,42548.0,44.4506,44.4506,44.391,44.4009,42548.0
2018-04-09 14:20:00,44.71,44.71,44.66,44.7,40161.0,44.4109,44.4109,44.3612,44.4009,40161.0
2018-04-09 14:30:00,44.69,44.71,44.62,44.7,37922.0,44.391,44.4109,44.3215,44.4009,37922.0
2018-04-09 14:40:00,44.7,44.73,44.68,44.72,42572.0,44.4009,44.4307,44.3811,44.4208,42572.0
2018-04-09 14:50:00,44.72,44.75,44.71,44.74,39693.0,44.4208,44.4506,44.4109,44.4407,39693.0
2018-04-09 15:00:00,44.73,44.76,44.7,44.71,68448.0,44.4307,44.4605,44.4009,44.4109,68448.0
2018-04-09 15:10:00,44.72,44.75,44.57,44.57,98697.0,44.4208,44.4506,44.2718,44.2718,98697.0
2018-04-09 15:20:00,44.57,44.66,44.55,44.64,82209.0,44.2718,44.3612,44.252,44.3413,82209.0
2018-04-09 15:30:00,44.63,44.66,44.58,44.6,145399.0,44.3314,44.3612,44.2817,44.3016,145399.0
2018-04-09 15:40:00,44.6,44.64,44.51,44.54,169075.0,44.3016,44.3413,44.2122,44.242,169075.0
2018-04-09 15:50:00,44.53,44.54,44.37,44.42,279116.0,44.2321,44.242,44.0732,44.1228,279116.0
2018-04-10 09:30:00,44.54,44.7,44.46,44.56,59156.0,44.242,44.4009,44.1626,44.2619,59156.0
2018-04-10 09:40:00,44.56,44.65,44.48,44.56,52174.0,44.2619,44.3513,44.1824,44.2619,52174.0
2018-04-10 09:50:00,44.57,44.68,44.57,44.61,40614.0,44.2718,44.3811,44.2718,44.3115,40614.0
2018-04-10 10:00:00,44.61,44.65,44.43,44.49,63453.0,44.3115,44.3513,44.1328,44.1924,63453.0
2018-04-10 10:10:00,44.5,44.63,44.5,44.57,60831.0,44.2023,44.3314,44.2023,44.2718,60831.0
2018-04-10 10:20:00,44.58,44.7,44.53,44.66,40744.0,44.2817,44.4009,44.2321,44.3612,40744.0
2018-04-10 10:30:00,44.66,44.68,44.52,44.53,42545.0,44.3612,44.3811,44.2222,44.2321,42545.0
2018-04-10 10:40:00,44.52,44.52,44.4,44.46,98364.0,44.2222,44.2222,44.103,44.1626,98364.0
2018-04-10 10:50:00,44.46,44.48,44.36,44.39,56377.0,44.1626,44.1824,44.0632,44.093,56377.0
2018-04-10 11:00:00,44.4,44.43,44.36,44.39,53836.0,44.103,44.1328,44.0632,44.093,53836.0
2018-04-10 11:10:00,44.4,44.42,44.3,44.38,140684.0,44.103,44.1228,44.0036,44.0831,140684.0
2018-04-10 11:20:00,44.38,44.48,44.34,44.42,99009.0,44.0831,44.1824,44.0434,44.1228,99009.0
2018-04-10 11:30:00,44.41,44.57,44.41,44.57,42882.0,44.1129,44.2718,44.1129,44.2718,42882.0
2018-04-10 11:40:00,44.58,44.6,44.49,44.5,57964.0,44.2817,44.3016,44.1924,44.2023,57964.0
2018-04-10 11:50:00,44.5,44.54,44.41,44.44,101458.0,44.2023,44.242,44.1129,44.1427,101458.0
2018-04-10 12:00:00,44.44,44.44,44.3,44.34,59946.0,44.1427,44.1427,44.0036,44.0434,59946.0
2018-04-10 12:10:00,44.34,44.36,44.23,44.29,197909.0,44.0434,44.0632,43.9341,43.9937,197909.0
2018-04-10 12:20:00,44.29,44.38,44.09,44.09,139456.0,43.9937,44.0831,43.795,43.795,139456.0
2018-04-10 12:30:00,44.09,44.23,44.02,44.13,131870.0,43.795,43.9341,43.7255,43.8348,131870.0
2018-04-10 12:40:00,44.13,44.2,44.08,44.18,59783.0,43.8348,43.9043,43.7851,43.8844,59783.0
2018-04-10 12:50:00,44.16,44.25,44.12,44.15,57836.0,43.8646,43.954,43.8248,43.8546,57836.0
2018-04-10 13:00:00,44.15,44.19,44.1,44.16,56127.0,43.8546,43.8944,43.805,43.8646,56127.0
2018-04-10 13:10:00,44.17,44.23,44.13,44.15,57916.0,43.8745,43.9341,43.8348,43.8546,57916.0
2018-04-10 13:20:00,44.15,44.27,44.14,44.23,46365.0,43.8546,43.9738,43.8447,43.9341,46365.0
2018-04-10 13:30:00,44.23,44.23,44.17,44.22,104293.0,43.9341,43.9341,43.8745,43.9242,104293.0
2018-04-10 13:40:00,44.2,44.22,44.03,44.03,56305.0,43.9043,43.9242,43.7354,43.7354,56305.0
2018-04-10 13:50:00,44.03,44.16,44.02,44.1,56104.0,43.7354,43.8646,43.7255,43.805,56104.0
2018-04-10 14:00:00,44.1,44.15,44.09,44.14,55991.0,43.805,43.8546,43.795,43.8447,55991.0
2018-04-10 14:10:00,44.15,44.15,44.04,44.05,85677.0,43.8546,43.8546,43.7454,43.7553,85677.0
2018-04-10 14:20:00,44.05,44.12,44.04,44.1,100430.0,43.7553,43.8248,43.7454,43.805,100430.0
2018-04-10 14:30:00,44.11,44.24,44.1,44.16,60228.0,43.8149,43.944,43.805,43.8646,60228.0
2018-04-10 14:40:00,44.16,44.18,44.07,44.15,93285.0,43.8646,43.8844,43.7752,43.8546,93285.0
2018-04-10 14:50:00,44.16,44.22,44.14,44.19,57065.0,43.8646,43.9242,43.8447,43.8944,57065.0
2018-04-10 15:00:00,44.19,44.19,44.12,44.15,60009.0,43.8944,43.8944,43.8248,43.8546,60009.0
2018-04-10 15:10:00,44.16,44.22,44.15,44.2,67980.0,43.8646,43.9242,43.8546,43.9043,67980.0
2018-04-10 15:20:00,44.2,44.21,44.11,44.16,167586.0,43.9043,43.9142,43.8149,43.8646,167586.0
2018-04-10 15:30:00,44.16,44.21,44.13,44.2,124281.0,43.8646,43.9142,43.8348,43.9043,124281.0
2018-04-10 15:40:00,44.21,44.23,44.14,44.18,185327.0,43.9142,43.9341,43.8447,43.8844,185327.0
2018-04-10 15:50:00,44.19,44.21,44.09,44.14,394492.0,43.8944,43.9142,43.795,43.8447,394492.0
2018-04-11 09:30:00,44.14,44.49,44.14,44.49,80053.0,43.8447,44.1924,43.8447,44.1924,80053.0
2018-04-11 09:40:00,44.49,44.65,44.45,44.6,57036.0,44.1924,44.3513,44.1526,44.3016,57036.0
2018-04-11 09:50:00,44.6,44.7,44.54,44.58,33710.0,44.3016,44.4009,44.242,44.2817,33710.0
2018-04-11 10:00:00,44.57,44.62,44.49,44.5,48655.0,44.2718,44.3215,44.1924,44.2023,48655.0
2018-04-11 10:10:00,44.5,44.57,44.5,44.51,46498.0,44.2023,44.2718,44.2023,44.2122,46498.0
2018-04-11 10:20:00,44.52,44.56,44.45,44.45,42999.0,44.2222,44.2619,44.1526,44.1526,42999.0
2018-04-11 10:30:00,44.45,44.52,44.44,44.5,35414.0,44.1526,44.2222,44.1427,44.2023,35414.0
2018-04-11 10:40:00,44.51,44.61,44.47,44.6,38452.0,44.2122,44.3115,44.1725,44.3016,38452.0
2018-04-11 10:50:00,44.6,44.6,44.5,44.55,32403.0,44.3016,44.3016,44.2023,44.252,32403.0
2018-04-11 11:00:00,44.55,44.67,44.55,44.63,35522.0,44.252,44.3711,44.252,44.3314,35522.0
2018-04-11 11:10:00,44.63,44.73,44.61,44.71,76721.0,44.3314,44.4307,44.3115,44.4109,76721.0
2018-04-11 11:20:00,44.71,44.75,44.63,44.65,30064.0,44.4109,44.4506,44.3314,44.3513,30064.0
2018-04-11 11:30:00,44.66,44.69,44.6,44.65,31458.0,44.3612,44.391,44.3016,44.3513,31458.0
2018-04-11 11:40:00,44.65,44.72,44.63,44.7,36672.0,44.3513,44.4208,44.3314,44.4009,36672.0
2018-04-11 11:50:00,44.69,44.73,44.67,44.68,24639.0,44.391,44.4307,44.3711,44.3811,24639.0
2018-04-11 12:00:00,44.67,44.67,44.6,44.6,34020.0,44.3711,44.3711,44.3016,44.3016,34020.0
2018-04-11 12:10:00,44.6,44.65,44.59,44.61,30882.0,44.3016,44.3513,44.2917,44.3115,30882.0
2018-04-11 12:20:00,44.61,44.66,44.59,44.66,26054.0,44.3115,44.3612,44.2917,44.3612,26054.0
2018-04-11 12:30:00,44.66,44.73,44.65,44.72,31258.0,44.3612,44.4307,44.3513,44.4208,31258.0
2018-04-11 12:40:00,44.72,44.78,44.71,44.72,31208.0,44.4208,44.4804,44.4109,44.4208,31208.0
2018-04-11 12:50:00,44.72,44.73,44.68,44.7,21136.0,44.4208,44.4307,44.3811,44.4009,21136.0
2018-04-11 13:00:00,44.71,44.77,44.69,44.72,31708.0,44.4109,44.4705,44.391,44.4208,31708.0
2018-04-11 13:10:00,44.72,44.74,44.66,44.7,41123.0,44.4208,44.4407,44.3612,44.4009,41123.0
2018-04-11 13:20:00,44.7,44.72,44.67,44.68,27671.0,44.4009,44.4208,44.3711,44.3811,27671.0
2018-04-11 13:30:00,44.67,44.69,44.63,44.66,24591.0,44.3711,44.391,44.3314,44.3612,24591.0
2018-04-11 13:40:00,44.67,44.71,44.63,44.71,22466.0,44.3711,44.4109,44.3314,44.4109,22466.0
2018-04-11 13:50:00,44.71,44.72,44.69,44.71,15792.0,44.4109,44.4208,44.391,44.4109,15792.0
2018-04-11 14:00:00,44.71,44.73,44.63,44.63,33437.0,44.4109,44.4307,44.3314,44.3314,33437.0
2018-04-11 14:10:00,44.64,44.74,44.61,44.73,33070.0,44.3413,44.4407,44.3115,44.4307,33070.0
2018-04-11 14:20:00,44.74,44.75,44.71,44.72,31002.0,44.4407,44.4506,44.4109,44.4208,31002.0
2018-04-11 14:30:00,44.72,44.77,44.72,44.72,38936.0,44.4208,44.4705,44.4208,44.4208,38936.0
2018-04-11 14:40:00,44.73,44.77,44.69,44.73,40609.0,44.4307,44.4705,44.391,44.4307,40609.0
2018-04-11 14:50:00,44.73,44.74,44.68,44.72,213377.0,44.4307,44.4407,44.3811,44.4208,213377.0
2018-04-11 15:00:00,44.73,44.77,44.7,44.71,32639.0,44.4307,44.4705,44.4009,44.4109,32639.0
2018-04-11 15:10:00,44.71,44.72,44.64,44.71,38262.0,44.4109,44.4208,44.3413,44.4109,38262.0
2018-04-11 15:20:00,44.7,44.72,44.67,44.72,38230.0,44.4009,44.4208,44.3711,44.4208,38230.0
2018-04-11 15:30:00,44.73,44.75,44.68,44.68,170770.0,44.4307,44.4506,44.3811,44.3811,170770.0
2018-04-11 15:40:00,44.69,44.76,44.68,44.73,298827.0,44.391,44.4605,44.3811,44.4307,298827.0
2018-04-11 15:50:00,44.73,44.83,44.72,44.81,705761.0,44.4307,44.5301,44.4208,44.5102,705761.0
2018-04-12 09:30:00,44.81,44.87,44.62,44.68,113844.0,44.5102,44.5698,44.3215,44.3811,113844.0
2018-04-12 09:40:00,44.69,45.1,44.69,45.06,147213.0,44.391,44.7983,44.391,44.7585,147213.0
2018-04-12 09:50:00,45.07,45.07,44.9,45.03,210758.0,44.7685,44.7685,44.5996,44.7287,210758.0
2018-04-12 10:00:00,45.03,45.21,45.03,45.2,115379.0,44.7287,44.9075,44.7287,44.8976,115379.0
2018-04-12 10:10:00,45.2,45.35,45.05,45.08,126165.0,44.8976,45.0466,44.7486,44.7784,126165.0
2018-04-12 10:20:00,45.07,45.07,44.93,45.01,113159.0,44.7685,44.7685,44.6294,44.7089,113159.0
2018-04-12 10:30:00,45.01,45.06,44.95,45.03,128773.0,44.7089,44.7585,44.6493,44.7287,128773.0
2018-04-12 10:40:00,45.03,45.07,44.95,45.02,110453.0,44.7287,44.7685,44.6493,44.7188,110453.0
2018-04-12 10:50:00,45.03,45.05,44.95,44.96,185478.0,44.7287,44.7486,44.6493,44.6592,185478.0
2018-04-12 11:00:00,44.96,45.06,44.95,45.03,104390.0,44.6592,44.7585,44.6493,44.7287,104390.0
2018-04-12 11:10:00,45.03,45.04,44.82,45.0,101249.0,44.7287,44.7387,44.5201,44.6989,101249.0
2018-04-12 11:20:00,45.0,45.07,44.98,44.99,80633.0,44.6989,44.7685,44.6791,44.689,80633.0
2018-04-12 11:30:00,44.99,45.04,44.96,44.99,181256.0,44.689,44.7387,44.6592,44.689,181256.0
2018-04-12 11:40:00,44.98,45.03,44.95,44.96,115700.0,44.6791,44.7287,44.6493,44.6592,115700.0
2018-04-12 11:50:00,44.95,44.96,44.87,44.95,177106.0,44.6493,44.6592,44.5698,44.6493,177106.0
2018-04-12 12:00:00,44.95,45.03,44.91,45.03,84805.0,44.6493,44.7287,44.6095,44.7287,84805.0
2018-04-12 12:10:00,45.04,45.05,44.91,44.98,73026.0,44.7387,44.7486,44.6095,44.6791,73026.0
2018-04-12 12:20:00,44.98,44.98,44.85,44.93,131715.0,44.6791,44.6791,44.5499,44.6294,131715.0
2018-04-12 12:30:00,44.94,45.02,44.91,44.98,65670.0,44.6393,44.7188,44.6095,44.6791,65670.0
2018-04-12 12:40:00,44.99,45.02,44.97,45.0,47163.0,44.689,44.7188,44.6691,44.6989,47163.0
2018-04-12 12:50:00,44.99,45.03,44.98,45.01,29890.0,44.689,44.7287,44.6791,44.7089,29890.0
2018-04-12 13:00:00,45.0,45.0,44.9,44.91,71049.0,44.6989,44.6989,44.5996,44.6095,71049.0
2018-04-12 13:10:00,44.91,44.94,44.84,44.87,199344.0,44.6095,44.6393,44.54,44.5698,199344.0
2018-04-12 13:20:00,44.86,44.87,44.73,44.74,222445.0,44.5599,44.5698,44.4307,44.4407,222445.0
2018-04-12 13:30:00,44.73,44.73,44.52,44.52,128197.0,44.4307,44.4307,44.2222,44.2222,128197.0
2018-04-12 13:40:00,44.53,44.62,44.5,44.56,87773.0,44.2321,44.3215,44.2023,44.2619,87773.0
2018-04-12 13:50:00,44.57,44.62,44.54,44.55,50121.0,44.2718,44.3215,44.242,44.252,50121.0
2018-04-12 14:00:00,44.55,44.74,44.55,44.73,78069.0,44.252,44.4407,44.252,44.4307,78069.0
2018-04-12 14:10:00,44.74,44.76,44.66,44.69,56217.0,44.4407,44.4605,44.3612,44.391,56217.0
2018-04-12 14:20:00,44.69,44.71,44.64,44.65,54805.0,44.391,44.4109,44.3413,44.3513,54805.0
2018-04-12 14:30:00,44.65,44.68,44.61,44.64,48368.0,44.3513,44.3811,44.3115,44.3413,48368.0
2018-04-12 14:40:00,44.64,44.67,44.62,44.63,39783.0,44.3413,44.3711,44.3215,44.3314,39783.0
2018-04-12 14:50:00,44.63,44.64,44.58,44.64,44711.0,44.3314,44.3413,44.2817,44.3413,44711.0
2018-04-12 15:00:00,44.64,44.71,44.6,44.66,87521.0,44.3413,44.4109,44.3016,44.3612,87521.0
2018-04-12 15:10:00,44.66,44.72,44.65,44.72,66207.0,44.3612,44.4208,44.3513,44.4208,66207.0
2018-04-12 15:20:00,44.72,44.81,44.69,44.78,102971.0,44.4208,44.5102,44.391,44.4804,102971.0
2018-04-12 15:30:00,44.77,44.77,44.66,44.68,109168.0,44.4705,44.4705,44.3612,44.3811,109168.0
2018-04-12 15:40:00,44.68,44.7,44.59,44.62,136694.0,44.3811,44.4009,44.2917,44.3215,136694.0
2018-04-12 15:50:00,44.62,44.67,44.57,44.64,377395.0,44.3215,44.3711,44.2718,44.3413,377395.0
2018-04-13 09:30:00,44.85,45.24,44.85,45.11,84622.0,44.5499,44.9373,44.5499,44.8082,84622.0
2018-04-13 09:40:00,45.1,45.27,44.99,45.27,46182.0,44.7983,44.9671,44.689,44.9671,46182.0
2018-04-13 09:50:00,45.27,45.32,45.21,45.25,59136.0,44.9671,45.0168,44.9075,44.9473,59136.0
2018-04-13 10:00:00,45.25,45.33,45.24,45.31,184981.0,44.9473,45.0267,44.9373,45.0069,184981.0
2018-04-13 10:10:00,45.31,45.36,45.29,45.35,101606.0,45.0069,45.0565,44.987,45.0466,101606.0
2018-04-13 10:20:00,45.35,45.39,45.3,45.31,58685.0,45.0466,45.0863,44.9969,45.0069,58685.0
2018-04-13 10:30:00,45.31,45.36,45.22,45.33,74480.0,45.0069,45.0565,44.9175,45.0267,74480.0
2018-04-13 10:40:00,45.32,45.4,45.25,45.4,71260.0,45.0168,45.0963,44.9473,45.0963,71260.0
2018-04-13 10:50:00,45.4,45.42,45.33,45.39,50858.0,45.0963,45.1161,45.0267,45.0863,50858.0
2018-04-13 11:00:00,45.38,45.45,45.34,45.42,101443.0,45.0764,45.1459,45.0367,45.1161,101443.0
2018-04-13 11:10:00,45.42,45.44,45.33,45.38,51904.0,45.1161,45.136,45.0267,45.0764,51904.0
2018-04-13 11:20:00,45.37,45.46,45.37,45.41,77145.0,45.0665,45.1559,45.0665,45.1062,77145.0
2018-04-13 11:30:00,45.41,45.41,45.32,45.34,41990.0,45.1062,45.1062,45.0168,45.0367,41990.0
2018-04-13 11:40:00,45.34,45.42,45.34,45.41,42518.0,45.0367,45.1161,45.0367,45.1062,42518.0
2018-04-13 11:50:00,45.41,45.49,45.39,45.43,75793.0,45.1062,45.1857,45.0863,45.1261,75793.0
2018-04-13 12:00:00,45.42,45.46,45.42,45.44,42400.0,45.1161,45.1559,45.1161,45.136,42400.0
2018-04-13 12:10:00,45.45,45.53,45.44,45.52,39998.0,45.1459,45.2254,45.136,45.2155,39998.0
2018-04-13 12:20:00,45.53,45.56,45.51,45.55,57539.0,45.2254,45.2552,45.2055,45.2453,57539.0
2018-04-13 12:30:00,45.55,45.55,45.48,45.51,26513.0,45.2453,45.2453,45.1757,45.2055,26513.0
2018-04-13 12:40:00,45.51,45.56,45.49,45.55,28980.0,45.2055,45.2552,45.1857,45.2453,28980.0
2018-04-13 12:50:00,45.55,45.55,45.52,45.55,17883.0,45.2453,45.2453,45.2155,45.2453,17883.0
2018-04-13 13:00:00,45.55,45.59,45.53,45.58,39441.0,45.2453,45.285,45.2254,45.2751,39441.0
2018-04-13 13:10:00,45.57,45.63,45.55,45.59,31729.0,45.2651,45.3247,45.2453,45.285,31729.0
2018-04-13 13:20:00,45.59,45.6,45.55,45.6,64212.0,45.285,45.2949,45.2453,45.2949,64212.0
2018-04-13 13:30:00,45.6,45.61,45.53,45.57,70154.0,45.2949,45.3049,45.2254,45.2651,70154.0
2018-04-13 13:40:00,45.57,45.58,45.51,45.53,59998.0,45.2651,45.2751,45.2055,45.2254,59998.0
2018-04-13 13:50:00,45.52,45.53,45.42,45.44,69065.0,45.2155,45.2254,45.1161,45.136,69065.0
2018-04-13 14:00:00,45.44,45.45,45.4,45.42,42399.0,45.136,45.1459,45.0963,45.1161,42399.0
2018-04-13 14:10:00,45.43,45.43,45.33,45.36,48768.0,45.1261,45.1261,45.0267,45.0565,48768.0
2018-04-13 14:20:00,45.36,45.4,45.34,45.38,54893.0,45.0565,45.0963,45.0367,45.0764,54893.0
2018-04-13 14:30:00,45.38,45.46,45.37,45.41,46509.0,45.0764,45.1559,45.0665,45.1062,46509.0
2018-04-13 14:40:00,45.41,45.46,45.4,45.42,65887.0,45.1062,45.1559,45.0963,45.1161,65887.0
2018-04-13 14:50:00,45.42,45.42,45.3,45.32,49802.0,45.1161,45.1161,44.9969,45.0168,49802.0
2018-04-13 15:00:00,45.33,45.38,45.27,45.37,70763.0,45.0267,45.0764,44.9671,45.0665,70763.0
2018-04-13 15:10:00,45.36,45.37,45.31,45.35,87714.0,45.0565,45.0665,45.0069,45.0466,87714.0
2018-04-13 15:20:00,45.36,45.46,45.35,45.44,66360.0,45.0565,45.1559,45.0466,45.136,66360.0
2018-04-13 15:30:00,45.43,45.43,45.28,45.36,123310.0,45.1261,45.1261,44.9771,45.0565,123310.0
2018-04-13 15:40:00,45.36,45.42,45.3,45.31,145808.0,45.0565,45.1161,44.9969,45.0069,145808.0
2018-04-13 15:50:00,45.31,45.39,45.27,45.34,330008.0,45.0069,45.0863,44.9671,45.0367,330008.0
2018-04-16 09:30:00,45.44,45.5,45.26,45.28,102083.0,45.136,45.1956,44.9572,44.9771,102083.0
2018-04-16 09:40:00,45.29,45.48,45.16,45.47,78758.0,44.987,45.1757,44.8579,45.1658,78758.0
2018-04-16 09:50:00,45.47,45.48,45.32,45.4,66184.0,45.1658,45.1757,45.0168,45.0963,66184.0
2018-04-16 10:00:00,45.4,45.44,45.33,45.33,66518.0,45.0963,45.136,45.0267,45.0267,66518.0
2018-04-16 10:10:00,45.33,45.38,45.24,45.24,68710.0,45.0267,45.0764,44.9373,44.9373,68710.0
2018-04-16 10:20:00,45.24,45.25,45.02,45.05,116875.0,44.9373,44.9473,44.7188,44.7486,116875.0
2018-04-16 10:30:00,45.05,45.22,45.05,45.17,64345.0,44.7486,44.9175,44.7486,44.8678,64345.0
2018-04-16 10:40:00,45.16,45.32,45.14,45.23,67010.0,44.8579,45.0168,44.838,44.9274,67010.0
2018-04-16 10:50:00,45.23,45.36,45.23,45.26,66687.0,44.9274,45.0565,44.9274,44.9572,66687.0
2018-04-16 11:00:00,45.27,45.45,45.27,45.41,70706.0,44.9671,45.1459,44.9671,45.1062,70706.0
2018-04-16 11:10:00,45.4,45.54,45.38,45.52,70381.0,45.0963,45.2353,45.0764,45.2155,70381.0
2018-04-16 11:20:00,45.52,45.59,45.49,45.57,70309.0,45.2155,45.285,45.1857,45.2651,70309.0
2018-04-16 11:30:00,45.57,45.63,45.56,45.63,48899.0,45.2651,45.3247,45.2552,45.3247,48899.0
2018-04-16 11:40:00,45.63,45.66,45.58,45.6,42728.0,45.3247,45.3545,45.2751,45.2949,42728.0
2018-04-16 11:50:00,45.61,45.64,45.54,45.58,47775.0,45.3049,45.3347,45.2353,45.2751,47775.0
2018-04-16 12:00:00,45.58,45.62,45.56,45.59,31804.0,45.2751,45.3148,45.2552,45.285,31804.0
2018-04-16 12:10:00,45.59,45.66,45.57,45.59,31287.0,45.285,45.3545,45.2651,45.285,31287.0
2018-04-16 12:20:00,45.59,45.64,45.59,45.6,26111.0,45.285,45.3347,45.285,45.2949,26111.0
2018-04-16 12:30:00,45.61,45.63,45.58,45.59,34406.0,45.3049,45.3247,45.2751,45.285,34406.0
2018-04-16 12:40:00,45.59,45.64,45.57,45.63,32544.0,45.285,45.3347,45.2651,45.3247,32544.0
2018-04-16 12:50:00,45.63,45.65,45.55,45.58,37060.0,45.3247,45.3446,45.2453,45.2751,37060.0
2018-04-16 13:00:00,45.58,45.66,45.58,45.66,42944.0,45.2751,45.3545,45.2751,45.3545,42944.0
2018-04-16 13:10:00,45.65,45.66,45.58,45.58,33853.0,45.3446,45.3545,45.2751,45.2751,33853.0
2018-04-16 13:20:00,45.58,45.61,45.55,45.59,33302.0,45.2751,45.3049,45.2453,45.285,33302.0
2018-04-16 13:30:00,45.59,45.62,45.55,45.58,61968.0,45.285,45.3148,45.2453,45.2751,61968.0
2018-04-16 13:40:00,45.59,45.6,45.48,45.5,100638.0,45.285,45.2949,45.1757,45.1956,100638.0
2018-04-16 13:50:00,45.49,45.51,45.41,45.47,42606.0,45.1857,45.2055,45.1062,45.1658,42606.0
2018-04-16 14:00:00,45.47,45.48,45.39,45.4,42149.0,45.1658,45.1757,45.0863,45.0963,42149.0
2018-04-16 14:10:00,45.41,45.44,45.35,45.43,44523.0,45.1062,45.136,45.0466,45.1261,44523.0
2018-04-16 14:20:00,45.43,45.53,45.42,45.52,59049.0,45.1261,45.2254,45.1161,45.2155,59049.0
2018-04-16 14:30:00,45.51,45.54,45.47,45.5,31665.0,45.2055,45.2353,45.1658,45.1956,31665.0
2018-04-16 14:40:00,45.51,45.53,45.47,45.52,94619.0,45.2055,45.2254,45.1658,45.2155,94619.0
2018-04-16 14:50:00,45.52,45.52,45.44,45.44,76594.0,45.2155,45.2155,45.136,45.136,76594.0
2018-04-16 15:00:00,45.43,45.45,45.42,45.43,64476.0,45.1261,45.1459,45.1161,45.1261,64476.0
2018-04-16 15:10:00,45.44,45.47,45.38,45.39,142637.0,45.136,45.1658,45.0764,45.0863,142637.0
2018-04-16 15:20:00,45.38,45.43,45.33,45.42,147717.0,45.0764,45.1261,45.0267,45.1161,147717.0
2018-04-16 15:30:00,45.41,45.46,45.4,45.46,81847.0,45.1062,45.1559,45.0963,45.1559,81847.0
2018-04-16 15:40:00,45.46,45.52,45.42,45.48,147052.0,45.1559,45.2155,45.1161,45.1757,147052.0
2018-04-16 15:50:00,45.48,45.63,45.48,45.59,537676.0,45.1757,45.3247,45.1757,45.285,537676.0
2018-04-17 09:30:00,45.77,45.94,45.7,45.82,95752.0,45.4638,45.6327,45.3943,45.5135,95752.0
2018-04-17 09:40:00,45.81,45.99,45.79,45.97,74481.0,45.5035,45.6823,45.4837,45.6625,74481.0
2018-04-17 09:50:00,45.97,46.15,45.96,46.14,83469.0,45.6625,45.8412,45.6525,45.8313,83469.0
2018-04-17 10:00:00,46.15,46.16,45.95,45.98,68809.0,45.8412,45.8512,45.6426,45.6724,68809.0
2018-04-17 10:10:00,45.99,46.07,45.94,45.98,54847.0,45.6823,45.7618,45.6327,45.6724,54847.0
2018-04-17 10:20:00,45.99,46.14,45.98,46.08,50268.0,45.6823,45.8313,45.6724,45.7717,50268.0
2018-04-17 10:30:00,46.09,46.26,46.09,46.26,36935.0,45.7816,45.9505,45.7816,45.9505,36935.0
2018-04-17 10:40:00,46.27,46.38,46.27,46.33,39149.0,45.9604,46.0697,45.9604,46.02,39149.0
2018-04-17 10:50:00,46.33,46.35,46.23,46.35,54833.0,46.02,46.0399,45.9207,46.0399,54833.0
2018-04-17 11:00:00,46.35,46.37,46.26,46.29,34031.0,46.0399,46.0598,45.9505,45.9803,34031.0
2018-04-17 11:10:00,46.29,46.39,46.28,46.37,88820.0,45.9803,46.0796,45.9704,46.0598,88820.0
2018-04-17 11:20:00,46.37,46.38,46.22,46.33,49914.0,46.0598,46.0697,45.9108,46.02,49914.0
2018-04-17 11:30:00,46.34,46.41,46.32,46.35,59956.0,46.03,46.0995,46.0101,46.0399,59956.0
2018-04-17 11:40:00,46.35,46.36,46.22,46.23,75770.0,46.0399,46.0498,45.9108,45.9207,75770.0
2018-04-17 11:50:00,46.21,46.23,46.12,46.17,30004.0,45.9008,45.9207,45.8114,45.8611,30004.0
2018-04-17 12:00:00,46.17,46.33,46.16,46.31,60791.0,45.8611,46.02,45.8512,46.0002,60791.0
2018-04-17 12:10:00,46.31,46.33,46.3,46.31,29581.0,46.0002,46.02,45.9902,46.0002,29581.0
2018-04-17 12:20:00,46.31,46.4,46.26,46.38,44498.0,46.0002,46.0896,45.9505,46.0697,44498.0
2018-04-17 12:30:00,46.39,46.47,46.37,46.47,46461.0,46.0796,46.1591,46.0598,46.1591,46461.0
2018-04-17 12:40:00,46.47,46.54,46.46,46.51,56929.0,46.1591,46.2286,46.1492,46.1988,56929.0
2018-04-17 12:50:00,46.51,46.53,46.44,46.52,73761.0,46.1988,46.2187,46.1293,46.2088,73761.0
2018-04-17 13:00:00,46.53,46.57,46.51,46.55,44388.0,46.2187,46.2584,46.1988,46.2386,44388.0
2018-04-17 13:10:00,46.55,46.64,46.55,46.59,51687.0,46.2386,46.328,46.2386,46.2783,51687.0
2018-04-17 13:20:00,46.59,46.66,46.55,46.65,44406.0,46.2783,46.3478,46.2386,46.3379,44406.0
2018-04-17 13:30:00,46.65,46.67,46.61,46.65,73825.0,46.3379,46.3578,46.2982,46.3379,73825.0
2018-04-17 13:40:00,46.65,46.73,46.55,46.55,224007.0,46.3379,46.4174,46.2386,46.2386,224007.0
2018-04-17 13:50:00,46.55,46.62,46.54,46.62,104313.0,46.2386,46.3081,46.2286,46.3081,104313.0
2018-04-17 14:00:00,46.61,46.74,46.61,46.7,158765.0,46.2982,46.4273,46.2982,46.3876,158765.0
2018-04-17 14:10:00,46.69,46.69,46.53,46.56,161658.0,46.3776,46.3776,46.2187,46.2485,161658.0
2018-04-17 14:20:00,46.56,46.59,46.43,46.52,128151.0,46.2485,46.2783,46.1194,46.2088,128151.0
2018-04-17 14:30:00,46.52,46.66,46.5,46.65,74790.0,46.2088,46.3478,46.1889,46.3379,74790.0
2018-04-17 14:40:00,46.64,46.69,46.56,46.59,701696.0,46.328,46.3776,46.2485,46.2783,701696.0
2018-04-17 14:50:00,46.59,46.6,46.53,46.57,88586.0,46.2783,46.2882,46.2187,46.2584,88586.0
2018-04-17 15:00:00,46.57,46.66,46.53,46.65,235642.0,46.2584,46.3478,46.2187,46.3379,235642.0
2018-04-17 15:10:00,46.65,46.8,46.64,46.78,142964.0,46.3379,46.4869,46.328,46.467,142964.0
2018-04-17 15:20:00,46.77,46.88,46.76,46.87,97197.0,46.4571,46.5664,46.4472,46.5564,97197.0
2018-04-17 15:30:00,46.87,47.0,46.84,46.87,850242.0,46.5564,46.6856,46.5266,46.5564,850242.0
2018-04-17 15:40:00,46.86,46.97,46.77,46.79,602952.0,46.5465,46.6558,46.4571,46.477,602952.0
2018-04-17 15:50:00,46.79,46.85,46.75,46.79,958922.0,46.477,46.5366,46.4372,46.477,958922.0
2018-04-18 09:30:00,46.95,47.36,46.89,46.93,276880.0,46.6359,47.0432,46.5763,46.616,276880.0
2018-04-18 09:40:00,46.96,47.09,46.91,47.0,97628.0,46.6458,46.775,46.5962,46.6856,97628.0
2018-04-18 09:50:00,47.01,47.11,46.96,46.98,66461.0,46.6955,46.7948,46.6458,46.6657,66461.0
2018-04-18 10:00:00,46.99,47.03,46.82,46.91,94706.0,46.6756,46.7154,46.5068,46.5962,94706.0
2018-04-18 10:10:00,46.91,47.01,46.88,46.97,82396.0,46.5962,46.6955,46.5664,46.6558,82396.0
2018-04-18 10:20:00,46.98,47.07,46.97,47.06,89335.0,46.6657,46.7551,46.6558,46.7452,89335.0
2018-04-18 10:30:00,47.05,47.06,46.9,47.05,271024.0,46.7352,46.7452,46.5862,46.7352,271024.0
2018-04-18 10:40:00,47.05,47.1,46.97,47.05,119724.0,46.7352,46.7849,46.6558,46.7352,119724.0
2018-04-18 10:50:00,47.05,47.06,47.0,47.03,85443.0,46.7352,46.7452,46.6856,46.7154,85443.0
2018-04-18 11:00:00,47.03,47.03,46.88,46.9,110362.0,46.7154,46.7154,46.5664,46.5862,110362.0
2018-04-18 11:10:00,46.89,47.0,46.87,47.0,70248.0,46.5763,46.6856,46.5564,46.6856,70248.0
2018-04-18 11:20:00,47.0,47.05,46.98,47.01,97168.0,46.6856,46.7352,46.6657,46.6955,97168.0
2018-04-18 11:30:00,47.0,47.07,46.98,47.07,69431.0,46.6856,46.7551,46.6657,46.7551,69431.0
2018-04-18 11:40:00,47.07,47.09,47.04,47.09,65950.0,46.7551,46.775,46.7253,46.775,65950.0
2018-04-18 11:50:00,47.09,47.1,46.97,46.99,92194.0,46.775,46.7849,46.6558,46.6756,92194.0
2018-04-18 12:00:00,47.0,47.02,46.87,46.92,57673.0,46.6856,46.7054,46.5564,46.6061,57673.0
2018-04-18 12:10:00,46.92,47.01,46.84,46.84,62514.0,46.6061,46.6955,46.5266,46.5266,62514.0
2018-04-18 12:20:00,46.84,46.85,46.77,46.84,56395.0,46.5266,46.5366,46.4571,46.5266,56395.0
2018-04-18 12:30:00,46.84,46.84,46.75,46.79,38695.0,46.5266,46.5266,46.4372,46.477,38695.0
2018-04-18 12:40:00,46.79,46.79,46.69,46.75,101552.0,46.477,46.477,46.3776,46.4372,101552.0
2018-04-18 12:50:00,46.75,46.75,46.66,46.67,27897.0,46.4372,46.4372,46.3478,46.3578,27897.0
2018-04-18 13:00:00,46.67,46.8,46.67,46.8,29206.0,46.3578,46.4869,46.3578,46.4869,29206.0
2018-04-18 13:10:00,46.8,46.82,46.78,46.8,33352.0,46.4869,46.5068,46.467,46.4869,33352.0
2018-04-18 13:20:00,46.8,46.81,46.72,46.73,28779.0,46.4869,46.4968,46.4074,46.4174,28779.0
2018-04-18 13:30:00,46.73,46.74,46.66,46.68,29249.0,46.4174,46.4273,46.3478,46.3677,29249.0
2018-04-18 13:40:00,46.67,46.71,46.66,46.7,27232.0,46.3578,46.3975,46.3478,46.3876,27232.0
2018-04-18 13:50:00,46.7,46.75,46.67,46.73,33498.0,46.3876,46.4372,46.3578,46.4174,33498.0
2018-04-18 14:00:00,46.72,46.77,46.68,46.7,38080.0,46.4074,46.4571,46.3677,46.3876,38080.0
2018-04-18 14:10:00,46.71,46.72,46.65,46.69,35723.0,46.3975,46.4074,46.3379,46.3776,35723.0
2018-04-18 14:20:00,46.69,46.72,46.68,46.71,38194.0,46.3776,46.4074,46.3677,46.3975,38194.0
2018-04-18 14:30:00,46.71,46.84,46.71,46.76,45953.0,46.3975,46.5266,46.3975,46.4472,45953.0
2018-04-18 14:40:00,46.76,46.81,46.73,46.81,43502.0,46.4472,46.4968,46.4174,46.4968,43502.0
2018-04-18 14:50:00,46.81,46.84,46.78,46.78,60811.0,46.4968,46.5266,46.467,46.467,60811.0
2018-04-18 15:00:00,46.78,46.83,46.74,46.83,48446.0,46.467,46.5167,46.4273,46.5167,48446.0
2018-04-18 15:10:00,46.84,46.84,46.65,46.65,255114.0,46.5266,46.5266,46.3379,46.3379,255114.0
2018-04-18 15:20:00,46.66,46.69,46.59,46.61,80795.0,46.3478,46.3776,46.2783,46.2982,80795.0
2018-04-18 15:30:00,46.61,46.68,46.59,46.64,97799.0,46.2982,46.3677,46.2783,46.328,97799.0
2018-04-18 15:40:00,46.63,46.65,46.47,46.48,158025.0,46.318,46.3379,46.1591,46.169,158025.0
2018-04-18 15:50:00,46.48,46.51,46.45,46.46,309460.0,46.169,46.1988,46.1392,46.1492,309460.0
2018-04-19 09:30:00,46.44,46.83,46.2,46.65,105200.0,46.1293,46.5167,45.8909,46.3379,105200.0
2018-04-19 09:40:00,46.65,46.68,46.58,46.68,52245.0,46.3379,46.3677,46.2684,46.3677,52245.0
2018-04-19 09:50:00,46.67,46.72,46.51,46.65,59711.0,46.3578,46.4074,46.1988,46.3379,59711.0
2018-04-19 10:00:00,46.64,46.67,46.39,46.41,87210.0,46.328,46.3578,46.0796,46.0995,87210.0
2018-04-19 10:10:00,46.41,46.42,46.27,46.27,62107.0,46.0995,46.1094,45.9604,45.9604,62107.0
2018-04-19 10:20:00,46.26,46.44,46.2,46.44,87648.0,45.9505,46.1293,45.8909,46.1293,87648.0
2018-04-19 10:30:00,46.43,46.5,46.43,46.44,58217.0,46.1194,46.1889,46.1194,46.1293,58217.0
2018-04-19 10:40:00,46.44,46.45,46.29,46.3,59569.0,46.1293,46.1392,45.9803,45.9902,59569.0
2018-04-19 10:50:00,46.3,46.4,46.29,46.38,49769.0,45.9902,46.0896,45.9803,46.0697,49769.0
2018-04-19 11:00:00,46.37,46.37,46.28,46.29,57196.0,46.0598,46.0598,45.9704,45.9803,57196.0
2018-04-19 11:10:00,46.29,46.29,46.23,46.28,61031.0,45.9803,45.9803,45.9207,45.9704,61031.0
2018-04-19 11:20:00,46.28,46.36,46.28,46.31,35511.0,45.9704,46.0498,45.9704,46.0002,35511.0
2018-04-19 11:30:00,46.3,46.31,46.22,46.23,33814.0,45.9902,46.0002,45.9108,45.9207,33814.0
2018-04-19 11:40:00,46.23,46.27,46.1,46.13,116704.0,45.9207,45.9604,45.7916,45.8214,116704.0
2018-04-19 11:50:00,46.13,46.13,46.01,46.07,31397.0,45.8214,45.8214,45.7022,45.7618,31397.0
2018-04-19 12:00:00,46.08,46.15,46.06,46.15,29689.0,45.7717,45.8412,45.7518,45.8412,29689.0
2018-04-19 12:10:00,46.15,46.22,46.15,46.19,32455.0,45.8412,45.9108,45.8412,45.881,32455.0
2018-04-19 12:20:00,46.2,46.21,46.15,46.16,31154.0,45.8909,45.9008,45.8412,45.8512,31154.0
2018-04-19 12:30:00,46.16,46.24,46.16,46.2,28874.0,45.8512,45.9306,45.8512,45.8909,28874.0
2018-04-19 12:40:00,46.2,46.22,46.19,46.21,81938.0,45.8909,45.9108,45.881,45.9008,81938.0
2018-04-19 12:50:00,46.21,46.25,46.2,46.21,20720.0,45.9008,45.9406,45.8909,45.9008,20720.0
2018-04-19 13:00:00,46.21,46.25,46.19,46.21,24835.0,45.9008,45.9406,45.881,45.9008,24835.0
2018-04-19 13:10:00,46.21,46.24,46.19,46.2,27338.0,45.9008,45.9306,45.881,45.8909,27338.0
2018-04-19 13:20:00,46.2,46.22,46.15,46.16,25581.0,45.8909,45.9108,45.8412,45.8512,25581.0
2018-04-19 13:30:00,46.16,46.25,46.15,46.24,24881.0,45.8512,45.9406,45.8412,45.9306,24881.0
2018-04-19 13:40:00,46.24,46.3,46.24,46.29,47223.0,45.9306,45.9902,45.9306,45.9803,47223.0
2018-04-19 13:50:00,46.29,46.32,46.24,46.24,84817.0,45.9803,46.0101,45.9306,45.9306,84817.0
2018-04-19 14:00:00,46.24,46.29,46.22,46.29,28655.0,45.9306,45.9803,45.9108,45.9803,28655.0
2018-04-19 14:10:00,46.3,46.36,46.29,46.34,43981.0,45.9902,46.0498,45.9803,46.03,43981.0
2018-04-19 14:20:00,46.35,46.37,46.31,46.37,59590.0,46.0399,46.0598,46.0002,46.0598,59590.0
2018-04-19 14:30:00,46.36,46.45,46.35,46.45,690509.0,46.0498,46.1392,46.0399,46.1392,690509.0
2018-04-19 14:40:00,46.45,46.54,46.4,46.52,48828.0,46.1392,46.2286,46.0896,46.2088,48828.0
2018-04-19 14:50:00,46.51,46.56,46.46,46.46,60028.0,46.1988,46.2485,46.1492,46.1492,60028.0
2018-04-19 15:00:00,46.46,46.52,46.42,46.5,49103.0,46.1492,46.2088,46.1094,46.1889,49103.0
2018-04-19 15:10:00,46.49,46.52,46.47,46.48,78861.0,46.179,46.2088,46.1591,46.169,78861.0
2018-04-19 15:20:00,46.48,46.51,46.43,46.46,50483.0,46.169,46.1988,46.1194,46.1492,50483.0
2018-04-19 15:30:00,46.45,46.63,46.43,46.51,166780.0,46.1392,46.318,46.1194,46.1988,166780.0
2018-04-19 15:40:00,46.52,46.62,46.51,46.6,221011.0,46.2088,46.3081,46.1988,46.2882,221011.0
2018-04-19 15:50:00,46.61,46.66,46.49,46.5,740292.0,46.2982,46.3478,46.179,46.1889,740292.0
2018-04-20 09:30:00,46.59,46.59,46.21,46.23,217196.0,46.2783,46.2783,45.9008,45.9207,217196.0
2018-04-20 09:40:00,46.23,46.41,46.21,46.4,98885.0,45.9207,46.0995,45.9008,46.0896,98885.0
2018-04-20 09:50:00,46.4,46.51,46.37,46.44,75053.0,46.0896,46.1988,46.0598,46.1293,75053.0
2018-04-20 10:00:00,46.43,46.44,46.36,46.41,98751.0,46.1194,46.1293,46.0498,46.0995,98751.0
2018-04-20 10:10:00,46.41,46.46,46.2,46.21,178074.0,46.0995,46.1492,45.8909,45.9008,178074.0
2018-04-20 10:20:00,46.2,46.25,46.15,46.2,135760.0,45.8909,45.9406,45.8412,45.8909,135760.0
2018-04-20 10:30:00,46.19,46.19,46.05,46.08,71940.0,45.881,45.881,45.7419,45.7717,71940.0
2018-04-20 10:40:00,46.08,46.09,45.95,45.97,69073.0,45.7717,45.7816,45.6426,45.6625,69073.0
2018-04-20 10:50:00,45.98,46.03,45.91,46.01,51733.0,45.6724,45.722,45.6029,45.7022,51733.0
2018-04-20 11:00:00,46.0,46.01,45.89,45.94,42461.0,45.6922,45.7022,45.583,45.6327,42461.0
2018-04-20 11:10:00,45.93,46.0,45.92,45.99,30296.0,45.6227,45.6922,45.6128,45.6823,30296.0
2018-04-20 11:20:00,45.99,46.01,45.95,45.97,38925.0,45.6823,45.7022,45.6426,45.6625,38925.0
2018-04-20 11:30:00,45.98,46.05,45.98,46.01,84629.0,45.6724,45.7419,45.6724,45.7022,84629.0
2018-04-20 11:40:00,46.01,46.04,45.99,45.99,47933.0,45.7022,45.732,45.6823,45.6823,47933.0
2018-04-20 11:50:00,45.99,46.0,45.93,45.94,24484.0,45.6823,45.6922,45.6227,45.6327,24484.0
2018-04-20 12:00:00,45.94,45.96,45.91,45.95,34775.0,45.6327,45.6525,45.6029,45.6426,34775.0
2018-04-20 12:10:00,45.94,45.95,45.82,45.85,41068.0,45.6327,45.6426,45.5135,45.5433,41068.0
2018-04-20 12:20:00,45.84,45.91,45.83,45.88,41422.0,45.5333,45.6029,45.5234,45.5731,41422.0
2018-04-20 12:30:00,45.89,45.93,45.86,45.88,68013.0,45.583,45.6227,45.5532,45.5731,68013.0
2018-04-20 12:40:00,45.87,45.92,45.86,45.88,47964.0,45.5631,45.6128,45.5532,45.5731,47964.0
2018-04-20 12:50:00,45.88,45.91,45.87,45.89,32091.0,45.5731,45.6029,45.5631,45.583,32091.0
2018-04-20 13:00:00,45.89,45.91,45.86,45.86,58968.0,45.583,45.6029,45.5532,45.5532,58968.0
2018-04-20 13:10:00,45.85,45.93,45.85,45.91,64500.0,45.5433,45.6227,45.5433,45.6029,64500.0
2018-04-20 13:20:00,45.91,45.95,45.88,45.94,50835.0,45.6029,45.6426,45.5731,45.6327,50835.0
2018-04-20 13:30:00,45.94,45.95,45.89,45.93,43919.0,45.6327,45.6426,45.583,45.6227,43919.0
2018-04-20 13:40:00,45.93,45.94,45.91,45.91,20608.0,45.6227,45.6327,45.6029,45.6029,20608.0
2018-04-20 13:50:00,45.91,45.92,45.89,45.9,28811.0,45.6029,45.6128,45.583,45.5929,28811.0
2018-04-20 14:00:00,45.89,45.92,45.89,45.92,83977.0,45.583,45.6128,45.583,45.6128,83977.0
2018-04-20 14:10:00,45.92,45.92,45.85,45.88,42872.0,45.6128,45.6128,45.5433,45.5731,42872.0
2018-04-20 14:20:00,45.88,45.9,45.87,45.9,55035.0,45.5731,45.5929,45.5631,45.5929,55035.0
2018-04-20 14:30:00,45.89,45.91,45.83,45.87,41747.0,45.583,45.6029,45.5234,45.5631,41747.0
2018-04-20 14:40:00,45.87,45.91,45.86,45.88,85412.0,45.5631,45.6029,45.5532,45.5731,85412.0
2018-04-20 14:50:00,45.89,45.92,45.87,45.89,84098.0,45.583,45.6128,45.5631,45.583,84098.0
2018-04-20 15:00:00,45.89,45.9,45.8,45.8,71842.0,45.583,45.5929,45.4936,45.4936,71842.0
2018-04-20 15:10:00,45.8,45.86,45.75,45.76,91660.0,45.4936,45.5532,45.4439,45.4539,91660.0
2018-04-20 15:20:00,45.76,45.77,45.71,45.75,116902.0,45.4539,45.4638,45.4042,45.4439,116902.0
2018-04-20 15:30:00,45.75,45.76,45.68,45.75,197395.0,45.4439,45.4539,45.3744,45.4439,197395.0
2018-04-20 15:40:00,45.74,45.84,45.74,45.76,138220.0,45.434,45.5333,45.434,45.4539,138220.0
2018-04-20 15:50:00,45.77,45.77,45.67,45.74,712329.0,45.4638,45.4638,45.3645,45.434,712329.0
2018-04-23 09:30:00,45.8,45.97,45.74,45.76,117846.0,45.4936,45.6625,45.434,45.4539,117846.0
2018-04-23 09:40:00,45.75,45.89,45.6,45.86,82318.0,45.4439,45.583,45.2949,45.5532,82318.0
2018-04-23 09:50:00,45.86,45.9,45.78,45.88,62165.0,45.5532,45.5929,45.4737,45.5731,62165.0
2018-04-23 10:00:00,45.88,45.93,45.76,45.79,104013.0,45.5731,45.6227,45.4539,45.4837,104013.0
2018-04-23 10:10:00,45.8,45.81,45.61,45.64,43637.0,45.4936,45.5035,45.3049,45.3347,43637.0
2018-04-23 10:20:00,45.64,45.67,45.61,45.66,44460.0,45.3347,45.3645,45.3049,45.3545,44460.0
2018-04-23 10:30:00,45.66,45.71,45.6,45.63,26552.0,45.3545,45.4042,45.2949,45.3247,26552.0
2018-04-23 10:40:00,45.63,45.73,45.62,45.69,53482.0,45.3247,45.4241,45.3148,45.3843,53482.0
2018-04-23 10:50:00,45.69,45.69,45.59,45.6,32484.0,45.3843,45.3843,45.285,45.2949,32484.0
2018-04-23 11:00:00,45.59,45.62,45.58,45.6,45824.0,45.285,45.3148,45.2751,45.2949,45824.0
2018-04-23 11:10:00,45.61,45.68,45.6,45.64,40381.0,45.3049,45.3744,45.2949,45.3347,40381.0
2018-04-23 11:20:00,45.64,45.64,45.56,45.58,31622.0,45.3347,45.3347,45.2552,45.2751,31622.0
2018-04-23 11:30:00,45.57,45.61,45.53,45.54,45723.0,45.2651,45.3049,45.2254,45.2353,45723.0
2018-04-23 11:40:00,45.54,45.6,45.54,45.55,67049.0,45.2353,45.2949,45.2353,45.2453,67049.0
2018-04-23 11:50:00,45.55,45.56,45.42,45.48,51569.0,45.2453,45.2552,45.1161,45.1757,51569.0
2018-04-23 12:00:00,45.48,45.54,45.48,45.53,16366.0,45.1757,45.2353,45.1757,45.2254,16366.0
2018-04-23 12:10:00,45.53,45.56,45.5,45.52,27382.0,45.2254,45.2552,45.1956,45.2155,27382.0
2018-04-23 12:20:00,45.52,45.56,45.5,45.5,24558.0,45.2155,45.2552,45.1956,45.1956,24558.0
2018-04-23 12:30:00,45.5,45.55,45.5,45.53,29350.0,45.1956,45.2453,45.1956,45.2254,29350.0
2018-04-23 12:40:00,45.54,45.55,45.51,45.52,21102.0,45.2353,45.2453,45.2055,45.2155,21102.0
2018-04-23 12:50:00,45.52,45.56,45.48,45.56,23705.0,45.2155,45.2552,45.1757,45.2552,23705.0
2018-04-23 13:00:00,45.56,45.59,45.54,45.57,32557.0,45.2552,45.285,45.2353,45.2651,32557.0
2018-04-23 13:10:00,45.57,45.6,45.54,45.57,25488.0,45.2651,45.2949,45.2353,45.2651,25488.0
2018-04-23 13:20:00,45.57,45.57,45.49,45.49,21169.0,45.2651,45.2651,45.1857,45.1857,21169.0
2018-04-23 13:30:00,45.49,45.52,45.47,45.48,24233.0,45.1857,45.2155,45.1658,45.1757,24233.0
2018-04-23 13:40:00,45.49,45.52,45.47,45.49,30710.0,45.1857,45.2155,45.1658,45.1857,30710.0
2018-04-23 13:50:00,45.49,45.58,45.48,45.56,27806.0,45.1857,45.2751,45.1757,45.2552,27806.0
2018-04-23 14:00:00,45.57,45.59,45.49,45.51,33390.0,45.2651,45.285,45.1857,45.2055,33390.0
2018-04-23 14:10:00,45.51,45.52,45.45,45.48,36297.0,45.2055,45.2155,45.1459,45.1757,36297.0
2018-04-23 14:20:00,45.48,45.5,45.44,45.46,31495.0,45.1757,45.1956,45.136,45.1559,31495.0
2018-04-23 14:30:00,45.45,45.47,45.42,45.44,47087.0,45.1459,45.1658,45.1161,45.136,47087.0
2018-04-23 14:40:00,45.45,45.46,45.37,45.38,42253.0,45.1459,45.1559,45.0665,45.0764,42253.0
2018-04-23 14:50:00,45.37,45.38,45.32,45.33,49289.0,45.0665,45.0764,45.0168,45.0267,49289.0
2018-04-23 15:00:00,45.32,45.37,45.3,45.3,84787.0,45.0168,45.0665,44.9969,44.9969,84787.0
2018-04-23 15:10:00,45.31,45.31,45.24,45.27,140838.0,45.0069,45.0069,44.9373,44.9671,140838.0
2018-04-23 15:20:00,45.26,45.49,45.26,45.44,159688.0,44.9572,45.1857,44.9572,45.136,159688.0
2018-04-23 15:30:00,45.44,45.48,45.44,45.48,70304.0,45.136,45.1757,45.136,45.1757,70304.0
2018-04-23 15:40:00,45.48,45.56,45.48,45.55,103808.0,45.1757,45.2552,45.1757,45.2453,103808.0
2018-04-23 15:50:00,45.55,45.57,45.51,45.56,179804.0,45.2453,45.2651,45.2055,45.2552,179804.0
2018-04-24 09:30:00,45.8,45.9,45.59,45.9,114181.0,45.4936,45.5929,45.285,45.5929,114181.0
2018-04-24 09:40:00,45.89,45.98,45.82,45.92,52668.0,45.583,45.6724,45.5135,45.6128,52668.0
2018-04-24 09:50:00,45.91,45.92,45.58,45.58,64768.0,45.6029,45.6128,45.2751,45.2751,64768.0
2018-04-24 10:00:00,45.57,45.69,45.56,45.68,67121.0,45.2651,45.3843,45.2552,45.3744,67121.0
2018-04-24 10:10:00,45.69,45.69,45.56,45.56,45108.0,45.3843,45.3843,45.2552,45.2552,45108.0
2018-04-24 10:20:00,45.58,45.59,45.49,45.5,49830.0,45.2751,45.285,45.1857,45.1956,49830.0
2018-04-24 10:30:00,45.49,45.72,45.48,45.68,56258.0,45.1857,45.4141,45.1757,45.3744,56258.0
2018-04-24 10:40:00,45.68,45.84,45.67,45.82,51349.0,45.3744,45.5333,45.3645,45.5135,51349.0
2018-04-24 10:50:00,45.82,45.89,45.81,45.86,53308.0,45.5135,45.583,45.5035,45.5532,53308.0
2018-04-24 11:00:00,45.86,45.91,45.8,45.8,59240.0,45.5532,45.6029,45.4936,45.4936,59240.0
2018-04-24 11:10:00,45.8,45.92,45.78,45.92,82074.0,45.4936,45.6128,45.4737,45.6128,82074.0
2018-04-24 11:20:00,45.93,46.03,45.91,46.0,45590.0,45.6227,45.722,45.6029,45.6922,45590.0
2018-04-24 11:30:00,46.0,46.0,45.88,45.92,51840.0,45.6922,45.6922,45.5731,45.6128,51840.0
2018-04-24 11:40:00,45.92,45.95,45.84,45.85,33752.0,45.6128,45.6426,45.5333,45.5433,33752.0
2018-04-24 11:50:00,45.86,45.92,45.85,45.89,45872.0,45.5532,45.6128,45.5433,45.583,45872.0
2018-04-24 12:00:00,45.89,46.05,45.88,46.05,39748.0,45.583,45.7419,45.5731,45.7419,39748.0
2018-04-24 12:10:00,46.05,46.12,46.04,46.04,42010.0,45.7419,45.8114,45.732,45.732,42010.0
2018-04-24 12:20:00,46.04,46.26,46.03,46.24,42558.0,45.732,45.9505,45.722,45.9306,42558.0
2018-04-24 12:30:00,46.24,46.29,46.18,46.19,40810.0,45.9306,45.9803,45.871,45.881,40810.0
2018-04-24 12:40:00,46.19,46.3,46.17,46.3,69956.0,45.881,45.9902,45.8611,45.9902,69956.0
2018-04-24 12:50:00,46.3,46.35,46.29,46.31,43486.0,45.9902,46.0399,45.9803,46.0002,43486.0
2018-04-24 13:00:00,46.3,46.37,46.3,46.36,55868.0,45.9902,46.0598,45.9902,46.0498,55868.0
2018-04-24 13:10:00,46.35,46.38,46.31,46.33,71056.0,46.0399,46.0697,46.0002,46.02,71056.0
2018-04-24 13:20:00,46.33,46.36,46.3,46.35,31914.0,46.02,46.0498,45.9902,46.0399,31914.0
2018-04-24 13:30:00,46.35,46.36,46.17,46.2,73970.0,46.0399,46.0498,45.8611,45.8909,73970.0
2018-04-24 13:40:00,46.18,46.26,46.16,46.26,26585.0,45.871,45.9505,45.8512,45.9505,26585.0
2018-04-24 13:50:00,46.26,46.26,46.16,46.23,39462.0,45.9505,45.9505,45.8512,45.9207,39462.0
2018-04-24 14:00:00,46.23,46.24,46.16,46.21,45194.0,45.9207,45.9306,45.8512,45.9008,45194.0
2018-04-24 14:10:00,46.22,46.22,46.12,46.14,50914.0,45.9108,45.9108,45.8114,45.8313,50914.0
2018-04-24 14:20:00,46.13,48.9,46.04,47.19,1084006.0,45.8214,48.5728,45.732,46.8743,1084006.0
2018-04-24 14:30:00,47.18,47.4,45.68,46.07,983298.0,46.8644,47.0829,45.3744,45.7618,983298.0
2018-04-24 14:40:00,46.05,46.29,46.05,46.25,227036.0,45.7419,45.9803,45.7419,45.9406,227036.0
2018-04-24 14:50:00,46.24,46.74,46.24,46.6,429070.0,45.9306,46.4273,45.9306,46.2882,429070.0
2018-04-24 15:00:00,46.61,46.79,46.43,46.53,184529.0,46.2982,46.477,46.1194,46.2187,184529.0
2018-04-24 15:10:00,46.54,46.55,46.16,46.16,192936.0,46.2286,46.2386,45.8512,45.8512,192936.0
2018-04-24 15:20:00,46.17,46.3,46.16,46.25,133312.0,45.8611,45.9902,45.8512,45.9406,133312.0
2018-04-24 15:30:00,46.24,46.27,46.15,46.26,115679.0,45.9306,45.9604,45.8412,45.9505,115679.0
2018-04-24 15:40:00,46.25,46.35,46.14,46.3,197916.0,45.9406,46.0399,45.8313,45.9902,197916.0
2018-04-24 15:50:00,46.3,46.35,46.27,46.31,271845.0,45.9902,46.0399,45.9604,46.0002,271845.0
2018-04-25 09:30:00,46.09,46.26,45.46,45.95,213958.0,45.7816,45.9505,45.1559,45.6426,213958.0
2018-04-25 09:40:00,45.95,46.05,45.73,45.73,133489.0,45.6426,45.7419,45.4241,45.4241,133489.0
2018-04-25 09:50:00,45.73,45.94,45.72,45.86,97146.0,45.4241,45.6327,45.4141,45.5532,97146.0
2018-04-25 10:00:00,45.88,46.29,45.87,46.24,137541.0,45.5731,45.9803,45.5631,45.9306,137541.0
2018-04-25 10:10:00,46.25,46.31,46.16,46.19,129110.0,45.9406,46.0002,45.8512,45.881,129110.0
2018-04-25 10:20:00,46.2,46.31,46.15,46.18,88962.0,45.8909,46.0002,45.8412,45.871,88962.0
2018-04-25 10:30:00,46.19,46.32,46.18,46.22,88343.0,45.881,46.0101,45.871,45.9108,88343.0
2018-04-25 10:40:00,46.23,46.37,46.23,46.3,72191.0,45.9207,46.0598,45.9207,45.9902,72191.0
2018-04-25 10:50:00,46.31,46.4,46.3,46.4,62541.0,46.0002,46.0896,45.9902,46.0896,62541.0
2018-04-25 11:00:00,46.4,46.41,46.22,46.32,85360.0,46.0896,46.0995,45.9108,46.0101,85360.0
2018-04-25 11:10:00,46.31,46.42,46.26,46.29,70588.0,46.0002,46.1094,45.9505,45.9803,70588.0
2018-04-25 11:20:00,46.29,46.29,46.09,46.12,65028.0,45.9803,45.9803,45.7816,45.8114,65028.0
2018-04-25 11:30:00,46.13,46.32,46.13,46.31,93577.0,45.8214,46.0101,45.8214,46.0002,93577.0
2018-04-25 11:40:00,46.3,46.34,46.2,46.21,49799.0,45.9902,46.03,45.8909,45.9008,49799.0
2018-04-25 11:50:00,46.21,46.28,46.2,46.24,56540.0,45.9008,45.9704,45.8909,45.9306,56540.0
2018-04-25 12:00:00,46.24,46.47,46.23,46.41,40473.0,45.9306,46.1591,45.9207,46.0995,40473.0
2018-04-25 12:10:00,46.41,46.45,46.33,46.38,36302.0,46.0995,46.1392,46.02,46.0697,36302.0
2018-04-25 12:20:00,46.38,46.46,46.37,46.41,23164.0,46.0697,46.1492,46.0598,46.0995,23164.0
2018-04-25 12:30:00,46.42,46.42,46.25,46.26,44377.0,46.1094,46.1094,45.9406,45.9505,44377.0
2018-04-25 12:40:00,46.26,46.39,46.26,46.33,34032.0,45.9505,46.0796,45.9505,46.02,34032.0
2018-04-25 12:50:00,46.32,46.38,46.28,46.3,26765.0,46.0101,46.0697,45.9704,45.9902,26765.0
2018-04-25 13:00:00,46.3,46.38,46.29,46.34,23193.0,45.9902,46.0697,45.9803,46.03,23193.0
2018-04-25 13:10:00,46.34,46.41,46.32,46.36,34447.0,46.03,46.0995,46.0101,46.0498,34447.0
2018-04-25 13:20:00,46.38,46.4,46.32,46.35,98299.0,46.0697,46.0896,46.0101,46.0399,98299.0
2018-04-25 13:30:00,46.35,46.4,46.33,46.36,80382.0,46.0399,46.0896,46.02,46.0498,80382.0
2018-04-25 13:40:00,46.35,46.35,46.25,46.25,39186.0,46.0399,46.0399,45.9406,45.9406,39186.0
2018-04-25 13:50:00,46.24,46.31,46.23,46.3,32234.0,45.9306,46.0002,45.9207,45.9902,32234.0
2018-04-25 14:00:00,46.3,46.33,46.23,46.26,35518.0,45.9902,46.02,45.9207,45.9505,35518.0
2018-04-25 14:10:00,46.26,46.29,46.23,46.27,49543.0,45.9505,45.9803,45.9207,45.9604,49543.0
2018-04-25 14:20:00,46.27,46.32,46.23,46.27,110854.0,45.9604,46.0101,45.9207,45.9604,110854.0
2018-04-25 14:30:00,46.28,46.3,46.25,46.27,112625.0,45.9704,45.9902,45.9406,45.9604,112625.0
2018-04-25 14:40:00,46.27,46.29,46.22,46.23,77182.0,45.9604,45.9803,45.9108,45.9207,77182.0
2018-04-25 14:50:00,46.23,46.27,46.22,46.24,80989.0,45.9207,45.9604,45.9108,45.9306,80989.0
2018-04-25 15:00:00,46.24,46.27,46.2,46.23,44931.0,45.9306,45.9604,45.8909,45.9207,44931.0
2018-04-25 15:10:00,46.23,46.28,46.22,46.26,37240.0,45.9207,45.9704,45.9108,45.9505,37240.0
2018-04-25 15:20:00,46.27,46.28,46.24,46.26,104638.0,45.9604,45.9704,45.9306,45.9505,104638.0
2018-04-25 15:30:00,46.26,46.29,46.22,46.24,96066.0,45.9505,45.9803,45.9108,45.9306,96066.0
2018-04-25 15:40:00,46.24,46.27,46.21,46.25,163549.0,45.9306,45.9604,45.9008,45.9406,163549.0
2018-04-25 15:50:00,46.24,46.35,46.24,46.33,410636.0,45.9306,46.0399,45.9306,46.02,410636.0
2018-04-26 09:30:00,46.3,46.3,45.64,45.79,156990.0,45.9902,45.9902,45.3347,45.4837,156990.0
2018-04-26 09:40:00,45.77,45.92,45.76,45.87,131182.0,45.4638,45.6128,45.4539,45.5631,131182.0
2018-04-26 09:50:00,45.88,45.89,45.69,45.75,67532.0,45.5731,45.583,45.3843,45.4439,67532.0
2018-04-26 10:00:00,45.76,45.96,45.71,45.92,167977.0,45.4539,45.6525,45.4042,45.6128,167977.0
2018-04-26 10:10:00,45.93,46.05,45.88,45.92,153334.0,45.6227,45.7419,45.5731,45.6128,153334.0
2018-04-26 10:20:00,45.91,46.01,45.87,46.0,56115.0,45.6029,45.7022,45.5631,45.6922,56115.0
2018-04-26 10:30:00,46.01,46.07,45.97,46.03,86226.0,45.7022,45.7618,45.6625,45.722,86226.0
2018-04-26 10:40:00,46.03,46.04,45.97,45.99,50842.0,45.722,45.732,45.6625,45.6823,50842.0
2018-04-26 10:50:00,45.99,46.05,45.95,46.04,41621.0,45.6823,45.7419,45.6426,45.732,41621.0
2018-04-26 11:00:00,46.04,46.04,45.98,46.0,36148.0,45.732,45.732,45.6724,45.6922,36148.0
2018-04-26 11:10:00,45.99,46.0,45.93,45.98,34833.0,45.6823,45.6922,45.6227,45.6724,34833.0
2018-04-26 11:20:00,45.98,46.01,45.97,46.0,38670.0,45.6724,45.7022,45.6625,45.6922,38670.0
2018-04-26 11:30:00,46.0,46.0,45.94,45.99,47273.0,45.6922,45.6922,45.6327,45.6823,47273.0
2018-04-26 11:40:00,45.98,46.01,45.9,45.94,44319.0,45.6724,45.7022,45.5929,45.6327,44319.0
2018-04-26 11:50:00,45.95,46.03,45.94,46.0,53905.0,45.6426,45.722,45.6327,45.6922,53905.0
2018-04-26 12:00:00,46.0,46.05,45.97,46.0,54759.0,45.6922,45.7419,45.6625,45.6922,54759.0
2018-04-26 12:10:00,46.0,46.01,45.97,46.0,27529.0,45.6922,45.7022,45.6625,45.6922,27529.0
2018-04-26 12:20:00,46.01,46.03,46.0,46.03,28515.0,45.7022,45.722,45.6922,45.722,28515.0
2018-04-26 12:30:00,46.03,46.03,45.99,46.02,27618.0,45.722,45.722,45.6823,45.7121,27618.0
2018-04-26 12:40:00,46.02,46.04,45.97,45.99,31213.0,45.7121,45.732,45.6625,45.6823,31213.0
2018-04-26 12:50:00,46.0,46.01,45.95,45.95,23913.0,45.6922,45.7022,45.6426,45.6426,23913.0
2018-04-26 13:00:00,45.95,46.0,45.95,45.99,21964.0,45.6426,45.6922,45.6426,45.6823,21964.0
2018-04-26 13:10:00,46.0,46.08,45.98,46.03,86168.0,45.6922,45.7717,45.6724,45.722,86168.0
2018-04-26 13:20:00,46.03,46.06,46.0,46.03,35845.0,45.722,45.7518,45.6922,45.722,35845.0
2018-04-26 13:30:00,46.04,46.05,45.98,46.03,172886.0,45.732,45.7419,45.6724,45.722,172886.0
2018-04-26 13:40:00,46.04,46.06,46.02,46.04,44644.0,45.732,45.7518,45.7121,45.732,44644.0
2018-04-26 13:50:00,46.04,46.07,45.97,46.02,128755.0,45.732,45.7618,45.6625,45.7121,128755.0
2018-04-26 14:00:00,46.02,46.07,46.01,46.05,52874.0,45.7121,45.7618,45.7022,45.7419,52874.0
2018-04-26 14:10:00,46.05,46.15,46.04,46.14,56104.0,45.7419,45.8412,45.732,45.8313,56104.0
2018-04-26 14:20:00,46.13,46.2,46.12,46.18,55254.0,45.8214,45.8909,45.8114,45.871,55254.0
2018-04-26 14:30:00,46.18,46.21,46.14,46.2,88722.0,45.871,45.9008,45.8313,45.8909,88722.0
2018-04-26 14:40:00,46.2,46.25,46.18,46.24,86342.0,45.8909,45.9406,45.871,45.9306,86342.0
2018-04-26 14:50:00,46.23,46.37,46.23,46.3,72435.0,45.9207,46.0598,45.9207,45.9902,72435.0
2018-04-26 15:00:00,46.3,46.35,46.27,46.33,79443.0,45.9902,46.0399,45.9604,46.02,79443.0
2018-04-26 15:10:00,46.33,46.34,46.22,46.23,69945.0,46.02,46.03,45.9108,45.9207,69945.0
2018-04-26 15:20:00,46.23,46.23,46.11,46.16,88558.0,45.9207,45.9207,45.8015,45.8512,88558.0
2018-04-26 15:30:00,46.15,46.26,46.14,46.25,129214.0,45.8412,45.9505,45.8313,45.9406,129214.0
2018-04-26 15:40:00,46.25,46.32,46.22,46.28,106946.0,45.9406,46.0101,45.9108,45.9704,106946.0
2018-04-26 15:50:00,46.29,46.33,46.25,46.28,282440.0,45.9803,46.02,45.9406,45.9704,282440.0
2018-04-27 09:30:00,45.68,46.29,45.66,46.29,136402.0,45.3744,45.9803,45.3545,45.9803,136402.0
2018-04-27 09:40:00,46.28,46.59,46.28,46.46,33436.0,45.9704,46.2783,45.9704,46.1492,33436.0
2018-04-27 09:50:00,46.45,46.69,46.42,46.67,43879.0,46.1392,46.3776,46.1094,46.3578,43879.0
2018-04-27 10:00:00,46.67,46.82,46.66,46.75,52711.0,46.3578,46.5068,46.3478,46.4372,52711.0
2018-04-27 10:10:00,46.75,47.13,46.75,47.0,80771.0,46.4372,46.8147,46.4372,46.6856,80771.0
2018-04-27 10:20:00,47.0,47.02,46.83,46.98,85463.0,46.6856,46.7054,46.5167,46.6657,85463.0
2018-04-27 10:30:00,46.97,46.99,46.86,46.86,38631.0,46.6558,46.6756,46.5465,46.5465,38631.0
2018-04-27 10:40:00,46.87,46.94,46.84,46.87,38658.0,46.5564,46.626,46.5266,46.5564,38658.0
2018-04-27 10:50:00,46.87,46.96,46.81,46.88,95961.0,46.5564,46.6458,46.4968,46.5664,95961.0
2018-04-27 11:00:00,46.88,46.95,46.86,46.94,66594.0,46.5664,46.6359,46.5465,46.626,66594.0
2018-04-27 11:10:00,46.93,46.94,46.78,46.78,45953.0,46.616,46.626,46.467,46.467,45953.0
2018-04-27 11:20:00,46.78,46.81,46.75,46.76,39657.0,46.467,46.4968,46.4372,46.4472,39657.0
2018-04-27 11:30:00,46.75,46.76,46.7,46.74,23790.0,46.4372,46.4472,46.3876,46.4273,23790.0
2018-04-27 11:40:00,46.75,46.8,46.72,46.75,34159.0,46.4372,46.4869,46.4074,46.4372,34159.0
2018-04-27 11:50:00,46.76,46.77,46.72,46.72,17621.0,46.4472,46.4571,46.4074,46.4074,17621.0
2018-04-27 12:00:00,46.73,46.77,46.72,46.75,14877.0,46.4174,46.4571,46.4074,46.4372,14877.0
2018-04-27 12:10:00,46.75,46.76,46.71,46.75,17225.0,46.4372,46.4472,46.3975,46.4372,17225.0
2018-04-27 12:20:00,46.75,46.81,46.74,46.79,19343.0,46.4372,46.4968,46.4273,46.477,19343.0
2018-04-27 12:30:00,46.78,46.84,46.77,46.8,21564.0,46.467,46.5266,46.4571,46.4869,21564.0
2018-04-27 12:40:00,46.8,46.81,46.76,46.8,21148.0,46.4869,46.4968,46.4472,46.4869,21148.0
2018-04-27 12:50:00,46.82,46.93,46.82,46.9,18451.0,46.5068,46.616,46.5068,46.5862,18451.0
2018-04-27 13:00:00,46.92,46.94,46.86,46.94,27436.0,46.6061,46.626,46.5465,46.626,27436.0
2018-04-27 13:10:00,46.94,46.95,46.89,46.94,11810.0,46.626,46.6359,46.5763,46.626,11810.0
2018-04-27 13:20:00,46.94,46.95,46.9,46.92,14678.0,46.626,46.6359,46.5862,46.6061,14678.0
2018-04-27 13:30:00,46.91,46.94,46.89,46.9,17059.0,46.5962,46.626,46.5763,46.5862,17059.0
2018-04-27 13:40:00,46.88,46.89,46.82,46.83,16875.0,46.5664,46.5763,46.5068,46.5167,16875.0
2018-04-27 13:50:00,46.84,46.89,46.83,46.89,18355.0,46.5266,46.5763,46.5167,46.5763,18355.0
2018-04-27 14:00:00,46.89,46.89,46.79,46.82,24398.0,46.5763,46.5763,46.477,46.5068,24398.0
2018-04-27 14:10:00,46.82,46.83,46.75,46.75,54379.0,46.5068,46.5167,46.4372,46.4372,54379.0
2018-04-27 14:20:00,46.76,46.79,46.74,46.78,59864.0,46.4472,46.477,46.4273,46.467,59864.0
2018-04-27 14:30:00,46.78,46.78,46.65,46.65,53283.0,46.467,46.467,46.3379,46.3379,53283.0
2018-04-27 14:40:00,46.66,46.66,46.59,46.62,32112.0,46.3478,46.3478,46.2783,46.3081,32112.0
2018-04-27 14:50:00,46.62,46.68,46.62,46.63,60674.0,46.3081,46.3677,46.3081,46.318,60674.0
2018-04-27 15:00:00,46.62,46.66,46.58,46.61,46990.0,46.3081,46.3478,46.2684,46.2982,46990.0
2018-04-27 15:10:00,46.62,46.68,46.6,46.62,61084.0,46.3081,46.3677,46.2882,46.3081,61084.0
2018-04-27 15:20:00,46.62,46.65,46.6,46.65,62982.0,46.3081,46.3379,46.2882,46.3379,62982.0
2018-04-27 15:30:00,46.65,46.66,46.57,46.59,70176.0,46.3379,46.3478,46.2584,46.2783,70176.0
2018-04-27 15:40:00,46.58,46.62,46.5,46.6,105252.0,46.2684,46.3081,46.1889,46.2882,105252.0
2018-04-27 15:50:00,46.6,46.67,46.58,46.61,251625.0,46.2882,46.3578,46.2684,46.2982,251625.0
2018-04-30 09:30:00,46.83,46.94,46.67,46.68,55661.0,46.5167,46.626,46.3578,46.3677,55661.0
2018-04-30 09:40:00,46.65,46.76,46.47,46.47,118413.0,46.3379,46.4472,46.1591,46.1591,118413.0
2018-04-30 09:50:00,46.45,46.47,46.28,46.28,91473.0,46.1392,46.1591,45.9704,45.9704,91473.0
2018-04-30 10:00:00,46.28,46.39,46.26,46.3,68901.0,45.9704,46.0796,45.9505,45.9902,68901.0
2018-04-30 10:10:00,46.3,46.38,46.25,46.34,74557.0,45.9902,46.0697,45.9406,46.03,74557.0
2018-04-30 10:20:00,46.33,46.43,46.29,46.37,95383.0,46.02,46.1194,45.9803,46.0598,95383.0
2018-04-30 10:30:00,46.36,46.45,46.34,46.36,54555.0,46.0498,46.1392,46.03,46.0498,54555.0
2018-04-30 10:40:00,46.35,46.43,46.29,46.3,49097.0,46.0399,46.1194,45.9803,45.9902,49097.0
2018-04-30 10:50:00,46.3,46.37,46.26,46.27,39511.0,45.9902,46.0598,45.9505,45.9604,39511.0
2018-04-30 11:00:00,46.26,46.33,46.25,46.31,54518.0,45.9505,46.02,45.9406,46.0002,54518.0
2018-04-30 11:10:00,46.32,46.32,46.23,46.29,65419.0,46.0101,46.0101,45.9207,45.9803,65419.0
2018-04-30 11:20:00,46.29,46.45,46.27,46.37,65370.0,45.9803,46.1392,45.9604,46.0598,65370.0
2018-04-30 11:30:00,46.38,46.43,46.36,46.4,45686.0,46.0697,46.1194,46.0498,46.0896,45686.0
2018-04-30 11:40:00,46.4,46.46,46.37,46.44,46730.0,46.0896,46.1492,46.0598,46.1293,46730.0
2018-04-30 11:50:00,46.43,46.49,46.41,46.42,56806.0,46.1194,46.179,46.0995,46.1094,56806.0
2018-04-30 12:00:00,46.41,46.44,46.37,46.44,27968.0,46.0995,46.1293,46.0598,46.1293,27968.0
2018-04-30 12:10:00,46.44,46.44,46.35,46.35,31391.0,46.1293,46.1293,46.0399,46.0399,31391.0
2018-04-30 12:20:00,46.35,46.36,46.27,46.29,26871.0,46.0399,46.0498,45.9604,45.9803,26871.0
2018-04-30 12:30:00,46.28,46.29,46.22,46.23,27008.0,45.9704,45.9803,45.9108,45.9207,27008.0
2018-04-30 12:40:00,46.23,46.32,46.22,46.27,32012.0,45.9207,46.0101,45.9108,45.9604,32012.0
2018-04-30 12:50:00,46.27,46.29,46.21,46.24,32674.0,45.9604,45.9803,45.9008,45.9306,32674.0
2018-04-30 13:00:00,46.25,46.3,46.23,46.27,23346.0,45.9406,45.9902,45.9207,45.9604,23346.0
2018-04-30 13:10:00,46.27,46.27,46.2,46.27,28834.0,45.9604,45.9604,45.8909,45.9604,28834.0
2018-04-30 13:20:00,46.27,46.32,46.25,46.32,24850.0,45.9604,46.0101,45.9406,46.0101,24850.0
2018-04-30 13:30:00,46.32,46.35,46.26,46.29,25665.0,46.0101,46.0399,45.9505,45.9803,25665.0
2018-04-30 13:40:00,46.28,46.31,46.23,46.23,25021.0,45.9704,46.0002,45.9207,45.9207,25021.0
2018-04-30 13:50:00,46.23,46.24,46.17,46.19,48738.0,45.9207,45.9306,45.8611,45.881,48738.0
2018-04-30 14:00:00,46.18,46.19,46.08,46.09,35564.0,45.871,45.881,45.7717,45.7816,35564.0
2018-04-30 14:10:00,46.1,46.18,46.09,46.13,53456.0,45.7916,45.871,45.7816,45.8214,53456.0
2018-04-30 14:20:00,46.14,46.19,46.13,46.17,47841.0,45.8313,45.881,45.8214,45.8611,47841.0
2018-04-30 14:30:00,46.16,46.16,46.09,46.11,46272.0,45.8512,45.8512,45.7816,45.8015,46272.0
2018-04-30 14:40:00,46.12,46.13,46.08,46.11,85104.0,45.8114,45.8214,45.7717,45.8015,85104.0
2018-04-30 14:50:00,46.11,46.13,46.08,46.11,50968.0,45.8015,45.8214,45.7717,45.8015,50968.0
2018-04-30 15:00:00,46.12,46.12,46.05,46.05,58823.0,45.8114,45.8114,45.7419,45.7419,58823.0
2018-04-30 15:10:00,46.05,46.06,46.0,46.03,115926.0,45.7419,45.7518,45.6922,45.722,115926.0
2018-04-30 15:20:00,46.04,46.06,45.99,46.06,140485.0,45.732,45.7518,45.6823,45.7518,140485.0
2018-04-30 15:30:00,46.06,46.21,46.05,46.2,86082.0,45.7518,45.9008,45.7419,45.8909,86082.0
2018-04-30 15:40:00,46.2,46.24,46.18,46.22,131277.0,45.8909,45.9306,45.871,45.9108,131277.0
2018-04-30 15:50:00,46.21,46.22,46.09,46.11,379798.0,45.9008,45.9108,45.7816,45.8015,379798.0
2018-05-01 09:30:00,46.12,46.3,45.99,46.14,55326.0,45.8114,45.9902,45.6823,45.8313,55326.0
2018-05-01 09:40:00,46.13,46.31,46.13,46.25,50409.0,45.8214,46.0002,45.8214,45.9406,50409.0
2018-05-01 09:50:00,46.24,46.44,46.23,46.27,45310.0,45.9306,46.1293,45.9207,45.9604,45310.0
2018-05-01 10:00:00,46.26,46.35,46.22,46.28,55881.0,45.9505,46.0399,45.9108,45.9704,55881.0
2018-05-01 10:10:00,46.3,46.32,46.22,46.3,47476.0,45.9902,46.0101,45.9108,45.9902,47476.0
2018-05-01 10:20:00,46.29,46.3,46.24,46.3,49663.0,45.9803,45.9902,45.9306,45.9902,49663.0
2018-05-01 10:30:00,46.3,46.38,46.25,46.28,22827.0,45.9902,46.0697,45.9406,45.9704,22827.0
2018-05-01 10:40:00,46.27,46.35,46.24,46.3,36621.0,45.9604,46.0399,45.9306,45.9902,36621.0
2018-05-01 10:50:00,46.3,46.43,46.3,46.35,29576.0,45.9902,46.1194,45.9902,46.0399,29576.0
2018-05-01 11:00:00,46.34,46.35,46.23,46.28,45036.0,46.03,46.0399,45.9207,45.9704,45036.0
2018-05-01 11:10:00,46.26,46.28,46.24,46.26,24724.0,45.9505,45.9704,45.9306,45.9505,24724.0
2018-05-01 11:20:00,46.27,46.5,46.27,46.5,40926.0,45.9604,46.1889,45.9604,46.1889,40926.0
2018-05-01 11:30:00,46.49,46.52,46.47,46.5,30431.0,46.179,46.2088,46.1591,46.1889,30431.0
2018-05-01 11:40:00,46.51,46.55,46.5,46.51,18238.0,46.1988,46.2386,46.1889,46.1988,18238.0
2018-05-01 11:50:00,46.5,46.58,46.47,46.5,34041.0,46.1889,46.2684,46.1591,46.1889,34041.0
2018-05-01 12:00:00,46.51,46.52,46.43,46.48,73574.0,46.1988,46.2088,46.1194,46.169,73574.0
2018-05-01 12:10:00,46.48,46.5,46.39,46.4,54464.0,46.169,46.1889,46.0796,46.0896,54464.0
2018-05-01 12:20:00,46.4,46.44,46.35,46.43,35147.0,46.0896,46.1293,46.0399,46.1194,35147.0
2018-05-01 12:30:00,46.43,46.46,46.42,46.44,26588.0,46.1194,46.1492,46.1094,46.1293,26588.0
2018-05-01 12:40:00,46.44,46.46,46.37,46.4,43931.0,46.1293,46.1492,46.0598,46.0896,43931.0
2018-05-01 12:50:00,46.4,46.48,46.4,46.44,34629.0,46.0896,46.169,46.0896,46.1293,34629.0
2018-05-01 13:00:00,46.44,46.44,46.35,46.36,32268.0,46.1293,46.1293,46.0399,46.0498,32268.0
2018-05-01 13:10:00,46.37,46.39,46.33,46.36,29613.0,46.0598,46.0796,46.02,46.0498,29613.0
2018-05-01 13:20:00,46.36,46.43,46.34,46.42,41193.0,46.0498,46.1194,46.03,46.1094,41193.0
2018-05-01 13:30:00,46.41,46.52,46.41,46.51,49991.0,46.0995,46.2088,46.0995,46.1988,49991.0
2018-05-01 13:40:00,46.52,46.54,46.44,46.5,55337.0,46.2088,46.2286,46.1293,46.1889,55337.0
2018-05-01 13:50:00,46.5,46.53,46.44,46.45,80925.0,46.1889,46.2187,46.1293,46.1392,80925.0
2018-05-01 14:00:00,46.46,46.49,46.38,46.4,118006.0,46.1492,46.179,46.0697,46.0896,118006.0
2018-05-01 14:10:00,46.41,46.43,46.34,46.38,62201.0,46.0995,46.1194,46.03,46.0697,62201.0
2018-05-01 14:20:00,46.39,46.41,46.31,46.31,53169.0,46.0796,46.0995,46.0002,46.0002,53169.0
2018-05-01 14:30:00,46.3,46.37,46.29,46.35,54150.0,45.9902,46.0598,45.9803,46.0399,54150.0
2018-05-01 14:40:00,46.34,46.39,46.33,46.38,54713.0,46.03,46.0796,46.02,46.0697,54713.0
2018-05-01 14:50:00,46.36,46.38,46.32,46.32,38914.0,46.0498,46.0697,46.0101,46.0101,38914.0
2018-05-01 15:00:00,46.33,46.34,46.26,46.26,61519.0,46.02,46.03,45.9505,45.9505,61519.0
2018-05-01 15:10:00,46.26,46.27,46.07,46.14,67842.0,45.9505,45.9604,45.7618,45.8313,67842.0
2018-05-01 15:20:00,46.14,46.22,46.1,46.11,73806.0,45.8313,45.9108,45.7916,45.8015,73806.0
2018-05-01 15:30:00,46.11,46.16,46.04,46.06,145384.0,45.8015,45.8512,45.732,45.7518,145384.0
2018-05-01 15:40:00,46.06,46.17,46.04,46.15,132246.0,45.7518,45.8611,45.732,45.8412,132246.0
2018-05-01 15:50:00,46.15,46.27,46.14,46.26,280908.0,45.8412,45.9604,45.8313,45.9505,280908.0
2018-05-02 09:30:00,46.25,46.4,46.02,46.29,57099.0,45.9406,46.0896,45.7121,45.9803,57099.0
2018-05-02 09:40:00,46.31,46.32,46.11,46.16,45970.0,46.0002,46.0101,45.8015,45.8512,45970.0
2018-05-02 09:50:00,46.16,46.16,46.03,46.05,59806.0,45.8512,45.8512,45.722,45.7419,59806.0
2018-05-02 10:00:00,46.04,46.13,46.01,46.13,36135.0,45.732,45.8214,45.7022,45.8214,36135.0
2018-05-02 10:10:00,46.15,46.31,46.1,46.29,18330.0,45.8412,46.0002,45.7916,45.9803,18330.0
2018-05-02 10:20:00,46.31,46.41,46.31,46.35,15164.0,46.0002,46.0995,46.0002,46.0399,15164.0
2018-05-02 10:30:00,46.35,46.43,46.3,46.37,15579.0,46.0399,46.1194,45.9902,46.0598,15579.0
2018-05-02 10:40:00,46.37,46.4,46.32,46.37,28908.0,46.0598,46.0896,46.0101,46.0598,28908.0
2018-05-02 10:50:00,46.37,46.49,46.36,46.48,33075.0,46.0598,46.179,46.0498,46.169,33075.0
2018-05-02 11:00:00,46.49,46.59,46.48,46.54,29135.0,46.179,46.2783,46.169,46.2286,29135.0
2018-05-02 11:10:00,46.54,46.59,46.46,46.47,34000.0,46.2286,46.2783,46.1492,46.1591,34000.0
2018-05-02 11:20:00,46.47,46.5,46.35,46.36,26039.0,46.1591,46.1889,46.0399,46.0498,26039.0
2018-05-02 11:30:00,46.35,46.38,46.29,46.31,33672.0,46.0399,46.0697,45.9803,46.0002,33672.0
2018-05-02 11:40:00,46.3,46.38,46.27,46.29,28995.0,45.9902,46.0697,45.9604,45.9803,28995.0
2018-05-02 11:50:00,46.29,46.29,46.21,46.21,22423.0,45.9803,45.9803,45.9008,45.9008,22423.0
2018-05-02 12:00:00,46.21,46.23,46.16,46.22,36423.0,45.9008,45.9207,45.8512,45.9108,36423.0
2018-05-02 12:10:00,46.21,46.23,46.11,46.16,29205.0,45.9008,45.9207,45.8015,45.8512,29205.0
2018-05-02 12:20:00,46.16,46.27,46.15,46.23,22006.0,45.8512,45.9604,45.8412,45.9207,22006.0
2018-05-02 12:30:00,46.22,46.22,46.17,46.2,20956.0,45.9108,45.9108,45.8611,45.8909,20956.0
2018-05-02 12:40:00,46.2,46.24,46.17,46.19,30994.0,45.8909,45.9306,45.8611,45.881,30994.0
2018-05-02 12:50:00,46.18,46.19,46.11,46.18,24514.0,45.871,45.881,45.8015,45.871,24514.0
2018-05-02 13:00:00,46.17,46.23,46.16,46.16,22377.0,45.8611,45.9207,45.8512,45.8512,22377.0
2018-05-02 13:10:00,46.17,46.19,46.13,46.16,22760.0,45.8611,45.881,45.8214,45.8512,22760.0
2018-05-02 13:20:00,46.17,46.26,46.16,46.19,36217.0,45.8611,45.9505,45.8512,45.881,36217.0
2018-05-02 13:30:00,46.19,46.23,46.17,46.23,46360.0,45.881,45.9207,45.8611,45.9207,46360.0
2018-05-02 13:40:00,46.23,46.28,46.21,46.23,42501.0,45.9207,45.9704,45.9008,45.9207,42501.0
2018-05-02 13:50:00,46.22,46.23,46.13,46.2,61449.0,45.9108,45.9207,45.8214,45.8909,61449.0
2018-05-02 14:00:00,46.18,46.28,46.18,46.24,67934.0,45.871,45.9704,45.871,45.9306,67934.0
2018-05-02 14:10:00,46.23,46.25,46.15,46.16,59253.0,45.9207,45.9406,45.8412,45.8512,59253.0
2018-05-02 14:20:00,46.15,46.25,46.13,46.22,54172.0,45.8412,45.9406,45.8214,45.9108,54172.0
2018-05-02 14:30:00,46.21,46.32,46.12,46.14,68346.0,45.9008,46.0101,45.8114,45.8313,68346.0
2018-05-02 14:40:00,46.14,46.16,46.06,46.07,70562.0,45.8313,45.8512,45.7518,45.7618,70562.0
2018-05-02 14:50:00,46.06,46.08,45.91,45.96,142444.0,45.7518,45.7717,45.6029,45.6525,142444.0
2018-05-02 15:00:00,45.95,45.95,45.84,45.91,77602.0,45.6426,45.6426,45.5333,45.6029,77602.0
2018-05-02 15:10:00,45.91,45.91,45.81,45.81,147385.0,45.6029,45.6029,45.5035,45.5035,147385.0
2018-05-02 15:20:00,45.82,45.84,45.68,45.8,193622.0,45.5135,45.5333,45.3744,45.4936,193622.0
2018-05-02 15:30:00,45.8,45.86,45.73,45.75,352816.0,45.4936,45.5532,45.4241,45.4439,352816.0
2018-05-02 15:40:00,45.76,45.79,45.67,45.76,265335.0,45.4539,45.4837,45.3645,45.4539,265335.0
2018-05-02 15:50:00,45.76,45.94,45.75,45.87,330194.0,45.4539,45.6327,45.4439,45.5631,330194.0
2018-05-03 09:30:00,45.48,45.81,43.75,44.45,353984.0,45.1757,45.5035,43.4573,44.1526,353984.0
2018-05-03 09:40:00,44.38,44.86,44.08,44.76,289031.0,44.0831,44.5599,43.7851,44.4605,289031.0
2018-05-03 09:50:00,44.72,44.8,44.36,44.52,183385.0,44.4208,44.5003,44.0632,44.2222,183385.0
2018-05-03 10:00:00,44.54,44.56,44.06,44.13,107098.0,44.242,44.2619,43.7652,43.8348,107098.0
2018-05-03 10:10:00,44.14,44.39,44.05,44.22,176558.0,43.8447,44.093,43.7553,43.9242,176558.0
2018-05-03 10:20:00,44.23,44.5,44.16,44.25,220794.0,43.9341,44.2023,43.8646,43.954,220794.0
2018-05-03 10:30:00,44.25,44.32,44.19,44.28,124912.0,43.954,44.0235,43.8944,43.9838,124912.0
2018-05-03 10:40:00,44.29,44.3,43.99,44.03,81741.0,43.9937,44.0036,43.6957,43.7354,81741.0
2018-05-03 10:50:00,44.02,44.29,43.99,44.28,104410.0,43.7255,43.9937,43.6957,43.9838,104410.0
2018-05-03 11:00:00,44.31,44.42,44.16,44.17,116216.0,44.0136,44.1228,43.8646,43.8745,116216.0
2018-05-03 11:10:00,44.16,44.27,44.07,44.2,81549.0,43.8646,43.9738,43.7752,43.9043,81549.0
2018-05-03 11:20:00,44.19,44.26,44.11,44.25,88434.0,43.8944,43.9639,43.8149,43.954,88434.0
2018-05-03 11:30:00,44.26,44.38,44.22,44.31,85874.0,43.9639,44.0831,43.9242,44.0136,85874.0
2018-05-03 11:40:00,44.31,44.37,44.22,44.3,110067.0,44.0136,44.0732,43.9242,44.0036,110067.0
2018-05-03 11:50:00,44.29,44.61,44.13,44.47,117526.0,43.9937,44.3115,43.8348,44.1725,117526.0
2018-05-03 12:00:00,44.49,44.52,44.21,44.22,72649.0,44.1924,44.2222,43.9142,43.9242,72649.0
2018-05-03 12:10:00,44.2,44.21,43.99,44.1,57393.0,43.9043,43.9142,43.6957,43.805,57393.0
2018-05-03 12:20:00,44.08,44.14,44.03,44.06,33962.0,43.7851,43.8447,43.7354,43.7652,33962.0
2018-05-03 12:30:00,44.06,44.24,44.04,44.11,37934.0,43.7652,43.944,43.7454,43.8149,37934.0
2018-05-03 12:40:00,44.1,44.18,44.09,44.11,66483.0,43.805,43.8844,43.795,43.8149,66483.0
2018-05-03 12:50:00,44.1,44.19,44.05,44.14,41363.0,43.805,43.8944,43.7553,43.8447,41363.0
2018-05-03 13:00:00,44.14,44.15,44.02,44.02,50470.0,43.8447,43.8546,43.7255,43.7255,50470.0
2018-05-03 13:10:00,44.01,44.05,43.99,44.04,55797.0,43.7156,43.7553,43.6957,43.7454,55797.0
2018-05-03 13:20:00,44.03,44.03,43.96,43.98,76844.0,43.7354,43.7354,43.6659,43.6858,76844.0
2018-05-03 13:30:00,43.98,44.24,43.95,44.23,114230.0,43.6858,43.944,43.656,43.9341,114230.0
2018-05-03 13:40:00,44.22,44.3,44.16,44.19,42263.0,43.9242,44.0036,43.8646,43.8944,42263.0
2018-05-03 13:50:00,44.18,44.33,44.16,44.31,79563.0,43.8844,44.0334,43.8646,44.0136,79563.0
2018-05-03 14:00:00,44.3,44.54,44.29,44.52,61723.0,44.0036,44.242,43.9937,44.2222,61723.0
2018-05-03 14:10:00,44.52,44.58,44.5,44.52,144158.0,44.2222,44.2817,44.2023,44.2222,144158.0
2018-05-03 14:20:00,44.54,44.69,44.51,44.69,89128.0,44.242,44.391,44.2122,44.391,89128.0
2018-05-03 14:30:00,44.69,44.73,44.42,44.48,86085.0,44.391,44.4307,44.1228,44.1824,86085.0
2018-05-03 14:40:00,44.47,44.5,44.14,44.18,77595.0,44.1725,44.2023,43.8447,43.8844,77595.0
2018-05-03 14:50:00,44.17,44.18,44.0,44.13,60950.0,43.8745,43.8844,43.7056,43.8348,60950.0
2018-05-03 15:00:00,44.11,44.18,44.02,44.08,82406.0,43.8149,43.8844,43.7255,43.7851,82406.0
2018-05-03 15:10:00,44.08,44.32,44.06,44.27,94961.0,43.7851,44.0235,43.7652,43.9738,94961.0
2018-05-03 15:20:00,44.27,44.3,44.13,44.17,90292.0,43.9738,44.0036,43.8348,43.8745,90292.0
2018-05-03 15:30:00,44.17,44.24,44.03,44.1,99501.0,43.8745,43.944,43.7354,43.805,99501.0
2018-05-03 15:40:00,44.1,44.43,44.07,44.32,273079.0,43.805,44.1328,43.7752,44.0235,273079.0
2018-05-03 15:50:00,44.31,44.4,44.28,44.37,459440.0,44.0136,44.103,43.9838,44.0732,459440.0
2018-05-04 09:30:00,44.6,44.94,44.37,44.92,100368.0,44.3016,44.6393,44.0732,44.6195,100368.0
2018-05-04 09:40:00,44.92,45.11,44.88,45.0,81385.0,44.6195,44.8082,44.5797,44.6989,81385.0
2018-05-04 09:50:00,44.99,45.02,44.8,44.85,53326.0,44.689,44.7188,44.5003,44.5499,53326.0
2018-05-04 10:00:00,44.85,45.15,44.85,45.03,71351.0,44.5499,44.8479,44.5499,44.7287,71351.0
2018-05-04 10:10:00,45.02,45.04,44.88,44.9,52721.0,44.7188,44.7387,44.5797,44.5996,52721.0
2018-05-04 10:20:00,44.89,44.91,44.79,44.87,62068.0,44.5897,44.6095,44.4903,44.5698,62068.0
2018-05-04 10:30:00,44.87,45.06,44.85,45.01,55862.0,44.5698,44.7585,44.5499,44.7089,55862.0
2018-05-04 10:40:00,45.01,45.12,44.99,45.12,56092.0,44.7089,44.8181,44.689,44.8181,56092.0
2018-05-04 10:50:00,45.13,45.13,44.97,44.97,53607.0,44.8281,44.8281,44.6691,44.6691,53607.0
2018-05-04 11:00:00,44.98,44.98,44.88,44.94,55450.0,44.6791,44.6791,44.5797,44.6393,55450.0
2018-05-04 11:10:00,44.95,45.02,44.94,44.99,46724.0,44.6493,44.7188,44.6393,44.689,46724.0
2018-05-04 11:20:00,44.98,45.14,44.97,45.1,35523.0,44.6791,44.838,44.6691,44.7983,35523.0
2018-05-04 11:30:00,45.11,45.19,45.09,45.14,73457.0,44.8082,44.8877,44.7883,44.838,73457.0
2018-05-04 11:40:00,45.15,45.2,45.14,45.16,43690.0,44.8479,44.8976,44.838,44.8579,43690.0
2018-05-04 11:50:00,45.15,45.17,45.09,45.13,45791.0,44.8479,44.8678,44.7883,44.8281,45791.0
2018-05-04 12:00:00,45.12,45.16,45.1,45.15,26269.0,44.8181,44.8579,44.7983,44.8479,26269.0
2018-05-04 12:10:00,45.15,45.26,45.14,45.2,42483.0,44.8479,44.9572,44.838,44.8976,42483.0
2018-05-04 12:20:00,45.2,45.23,45.18,45.2,33536.0,44.8976,44.9274,44.8777,44.8976,33536.0
2018-05-04 12:30:00,45.19,45.2,45.13,45.15,27791.0,44.8877,44.8976,44.8281,44.8479,27791.0
2018-05-04 12:40:00,45.15,45.22,45.14,45.21,34546.0,44.8479,44.9175,44.838,44.9075,34546.0
2018-05-04 12:50:00,45.22,45.25,45.18,45.18,60652.0,44.9175,44.9473,44.8777,44.8777,60652.0
2018-05-04 13:00:00,45.18,45.21,45.17,45.2,19226.0,44.8777,44.9075,44.8678,44.8976,19226.0
2018-05-04 13:10:00,45.2,45.25,45.19,45.23,36830.0,44.8976,44.9473,44.8877,44.9274,36830.0
2018-05-04 13:20:00,45.22,45.23,45.19,45.21,32776.0,44.9175,44.9274,44.8877,44.9075,32776.0
2018-05-04 13:30:00,45.2,45.22,45.13,45.14,34618.0,44.8976,44.9175,44.8281,44.838,34618.0
2018-05-04 13:40:00,45.15,45.15,45.04,45.09,38149.0,44.8479,44.8479,44.7387,44.7883,38149.0
2018-05-04 13:50:00,45.08,45.1,44.95,45.01,50989.0,44.7784,44.7983,44.6493,44.7089,50989.0
2018-05-04 14:00:00,45.01,45.02,44.95,44.95,48112.0,44.7089,44.7188,44.6493,44.6493,48112.0
2018-05-04 14:10:00,44.95,45.03,44.94,45.01,49402.0,44.6493,44.7287,44.6393,44.7089,49402.0
2018-05-04 14:20:00,45.02,45.09,45.0,45.09,49957.0,44.7188,44.7883,44.6989,44.7883,49957.0
2018-05-04 14:30:00,45.09,45.16,45.07,45.15,45386.0,44.7883,44.8579,44.7685,44.8479,45386.0
2018-05-04 14:40:00,45.16,45.22,45.15,45.19,47666.0,44.8579,44.9175,44.8479,44.8877,47666.0
2018-05-04 14:50:00,45.19,45.19,45.06,45.07,50728.0,44.8877,44.8877,44.7585,44.7685,50728.0
2018-05-04 15:00:00,45.08,45.13,45.06,45.09,67882.0,44.7784,44.8281,44.7585,44.7883,67882.0
2018-05-04 15:10:00,45.09,45.09,44.99,45.0,66804.0,44.7883,44.7883,44.689,44.6989,66804.0
2018-05-04 15:20:00,45.0,45.02,44.94,45.02,77616.0,44.6989,44.7188,44.6393,44.7188,77616.0
2018-05-04 15:30:00,45.02,45.02,44.89,44.91,94503.0,44.7188,44.7188,44.5897,44.6095,94503.0
2018-05-04 15:40:00,44.91,44.95,44.84,44.9,182621.0,44.6095,44.6493,44.54,44.5996,182621.0
2018-05-04 15:50:00,44.9,44.92,44.86,44.89,392491.0,44.5996,44.6195,44.5599,44.5897,392491.0
2018-05-07 09:30:00,44.78,44.97,44.7,44.87,40843.0,44.4804,44.6691,44.4009,44.5698,40843.0
2018-05-07 09:40:00,44.87,44.94,44.86,44.91,34324.0,44.5698,44.6393,44.5599,44.6095,34324.0
2018-05-07 09:50:00,44.93,44.93,44.79,44.87,32649.0,44.6294,44.6294,44.4903,44.5698,32649.0
2018-05-07 10:00:00,44.89,44.98,44.87,44.97,55000.0,44.5897,44.6791,44.5698,44.6691,55000.0
2018-05-07 10:10:00,44.97,45.08,44.96,45.0,72355.0,44.6691,44.7784,44.6592,44.6989,72355.0
2018-05-07 10:20:00,44.99,45.01,44.92,44.97,49755.0,44.689,44.7089,44.6195,44.6691,49755.0
2018-05-07 10:30:00,44.97,45.02,44.85,44.9,33591.0,44.6691,44.7188,44.5499,44.5996,33591.0
2018-05-07 10:40:00,44.89,45.04,44.86,45.04,28697.0,44.5897,44.7387,44.5599,44.7387,28697.0
2018-05-07 10:50:00,45.05,45.05,44.85,44.87,35717.0,44.7486,44.7486,44.5499,44.5698,35717.0
2018-05-07 11:00:00,44.87,44.89,44.82,44.85,52166.0,44.5698,44.5897,44.5201,44.5499,52166.0
2018-05-07 11:10:00,44.85,44.96,44.84,44.85,32898.0,44.5499,44.6592,44.54,44.5499,32898.0
2018-05-07 11:20:00,44.87,44.9,44.76,44.77,35909.0,44.5698,44.5996,44.4605,44.4705,35909.0
2018-05-07 11:30:00,44.77,44.8,44.76,44.8,17924.0,44.4705,44.5003,44.4605,44.5003,17924.0
2018-05-07 11:40:00,44.8,44.84,44.79,44.79,16318.0,44.5003,44.54,44.4903,44.4903,16318.0
2018-05-07 11:50:00,44.79,44.83,44.77,44.8,18249.0,44.4903,44.5301,44.4705,44.5003,18249.0
2018-05-07 12:00:00,44.79,44.85,44.79,44.81,29600.0,44.4903,44.5499,44.4903,44.5102,29600.0
2018-05-07 12:10:00,44.82,44.91,44.8,44.89,20388.0,44.5201,44.6095,44.5003,44.5897,20388.0
2018-05-07 12:20:00,44.89,44.97,44.88,44.96,39330.0,44.5897,44.6691,44.5797,44.6592,39330.0
2018-05-07 12:30:00,44.96,44.99,44.93,44.96,40395.0,44.6592,44.689,44.6294,44.6592,40395.0
2018-05-07 12:40:00,44.95,45.0,44.92,44.95,19534.0,44.6493,44.6989,44.6195,44.6493,19534.0
2018-05-07 12:50:00,44.96,44.98,44.85,44.88,40242.0,44.6592,44.6791,44.5499,44.5797,40242.0
2018-05-07 13:00:00,44.88,44.89,44.78,44.81,40302.0,44.5797,44.5897,44.4804,44.5102,40302.0
2018-05-07 13:10:00,44.81,44.85,44.73,44.75,31259.0,44.5102,44.5499,44.4307,44.4506,31259.0
2018-05-07 13:20:00,44.75,44.82,44.74,44.79,18967.0,44.4506,44.5201,44.4407,44.4903,18967.0
2018-05-07 13:30:00,44.8,44.81,44.74,44.78,25382.0,44.5003,44.5102,44.4407,44.4804,25382.0
2018-05-07 13:40:00,44.78,44.82,44.75,44.77,27517.0,44.4804,44.5201,44.4506,44.4705,27517.0
2018-05-07 13:50:00,44.77,44.88,44.77,44.86,19175.0,44.4705,44.5797,44.4705,44.5599,19175.0
2018-05-07 14:00:00,44.87,44.9,44.86,44.87,28822.0,44.5698,44.5996,44.5599,44.5698,28822.0
2018-05-07 14:10:00,44.88,44.93,44.85,44.91,42142.0,44.5797,44.6294,44.5499,44.6095,42142.0
2018-05-07 14:20:00,44.91,44.91,44.86,44.89,39955.0,44.6095,44.6095,44.5599,44.5897,39955.0
2018-05-07 14:30:00,44.89,44.94,44.86,44.9,35210.0,44.5897,44.6393,44.5599,44.5996,35210.0
2018-05-07 14:40:00,44.9,44.92,44.85,44.87,33160.0,44.5996,44.6195,44.5499,44.5698,33160.0
2018-05-07 14:50:00,44.88,44.91,44.85,44.87,30323.0,44.5797,44.6095,44.5499,44.5698,30323.0
2018-05-07 15:00:00,44.86,44.87,44.67,44.68,91977.0,44.5599,44.5698,44.3711,44.3811,91977.0
2018-05-07 15:10:00,44.69,44.73,44.59,44.63,64917.0,44.391,44.4307,44.2917,44.3314,64917.0
2018-05-07 15:20:00,44.62,44.64,44.53,44.63,82782.0,44.3215,44.3413,44.2321,44.3314,82782.0
2018-05-07 15:30:00,44.63,44.65,44.58,44.62,85086.0,44.3314,44.3513,44.2817,44.3215,85086.0
2018-05-07 15:40:00,44.61,44.68,44.59,44.61,126545.0,44.3115,44.3811,44.2917,44.3115,126545.0
2018-05-07 15:50:00,44.61,44.63,44.53,44.61,295662.0,44.3115,44.3314,44.2321,44.3115,295662.0
2018-05-08 09:30:00,44.46,44.46,44.12,44.18,81397.0,44.1626,44.1626,43.8248,43.8844,81397.0
2018-05-08 09:40:00,44.13,44.16,43.98,44.0,78312.0,43.8348,43.8646,43.6858,43.7056,78312.0
2018-05-08 09:50:00,44.0,44.07,43.65,43.66,59848.0,43.7056,43.7752,43.358,43.3679,59848.0
2018-05-08 10:00:00,43.65,43.72,43.53,43.63,212944.0,43.358,43.4275,43.2388,43.3381,212944.0
2018-05-08 10:10:00,43.65,43.71,43.54,43.68,120434.0,43.358,43.4176,43.2487,43.3878,120434.0
2018-05-08 10:20:00,43.64,43.75,43.55,43.71,52949.0,43.348,43.4573,43.2586,43.4176,52949.0
2018-05-08 10:30:00,43.72,43.72,43.62,43.62,35301.0,43.4275,43.4275,43.3282,43.3282,35301.0
2018-05-08 10:40:00,43.62,43.71,43.61,43.66,48138.0,43.3282,43.4176,43.3182,43.3679,48138.0
2018-05-08 10:50:00,43.65,43.65,43.5,43.51,40620.0,43.358,43.358,43.209,43.2189,40620.0
2018-05-08 11:00:00,43.5,43.5,43.38,43.39,98879.0,43.209,43.209,43.0898,43.0997,98879.0
2018-05-08 11:10:00,43.38,43.53,43.37,43.5,47630.0,43.0898,43.2388,43.0798,43.209,47630.0
2018-05-08 11:20:00,43.5,43.53,43.39,43.44,57617.0,43.209,43.2388,43.0997,43.1494,57617.0
2018-05-08 11:30:00,43.44,43.44,43.24,43.27,47426.0,43.1494,43.1494,42.9507,42.9805,47426.0
2018-05-08 11:40:00,43.29,43.3,43.16,43.22,43919.0,43.0004,43.0103,42.8712,42.9308,43919.0
2018-05-08 11:50:00,43.22,43.28,43.12,43.2,41667.0,42.9308,42.9904,42.8315,42.911,41667.0
2018-05-08 12:00:00,43.2,43.22,43.13,43.14,39965.0,42.911,42.9308,42.8415,42.8514,39965.0
2018-05-08 12:10:00,43.14,43.14,43.05,43.06,37702.0,42.8514,42.8514,42.762,42.7719,37702.0
2018-05-08 12:20:00,43.07,43.07,42.95,43.01,51435.0,42.7819,42.7819,42.6627,42.7223,51435.0
2018-05-08 12:30:00,43.01,43.06,42.96,42.97,77091.0,42.7223,42.7719,42.6726,42.6825,77091.0
2018-05-08 12:40:00,42.97,42.99,42.91,42.92,37523.0,42.6825,42.7024,42.6229,42.6329,37523.0
2018-05-08 12:50:00,42.92,42.92,42.8,42.82,57871.0,42.6329,42.6329,42.5137,42.5335,57871.0
2018-05-08 13:00:00,42.81,42.96,42.74,42.96,110136.0,42.5236,42.6726,42.4541,42.6726,110136.0
2018-05-08 13:10:00,42.95,42.96,42.73,42.75,171201.0,42.6627,42.6726,42.4441,42.464,171201.0
2018-05-08 13:20:00,42.75,42.8,42.71,42.76,72939.0,42.464,42.5137,42.4243,42.4739,72939.0
2018-05-08 13:30:00,42.77,42.82,42.73,42.73,48573.0,42.4839,42.5335,42.4441,42.4441,48573.0
2018-05-08 13:40:00,42.73,42.79,42.73,42.76,62395.0,42.4441,42.5037,42.4441,42.4739,62395.0
2018-05-08 13:50:00,42.77,42.78,42.65,42.68,92280.0,42.4839,42.4938,42.3647,42.3945,92280.0
2018-05-08 14:00:00,42.67,42.67,42.51,42.52,105131.0,42.3845,42.3845,42.2256,42.2355,105131.0
2018-05-08 14:10:00,42.52,42.53,42.3,42.49,235260.0,42.2355,42.2455,42.017,42.2057,235260.0
2018-05-08 14:20:00,42.48,42.52,42.45,42.48,113021.0,42.1958,42.2355,42.166,42.1958,113021.0
2018-05-08 14:30:00,42.48,42.53,42.42,42.5,166579.0,42.1958,42.2455,42.1362,42.2157,166579.0
2018-05-08 14:40:00,42.5,42.61,42.48,42.53,169151.0,42.2157,42.3249,42.1958,42.2455,169151.0
2018-05-08 14:50:00,42.54,42.63,42.52,42.62,103267.0,42.2554,42.3448,42.2355,42.3349,103267.0
2018-05-08 15:00:00,42.62,42.82,42.59,42.75,196124.0,42.3349,42.5335,42.3051,42.464,196124.0
2018-05-08 15:10:00,42.74,43.07,42.73,43.02,177582.0,42.4541,42.7819,42.4441,42.7322,177582.0
2018-05-08 15:20:00,43.02,43.1,42.87,42.87,178368.0,42.7322,42.8117,42.5832,42.5832,178368.0
2018-05-08 15:30:00,42.87,42.87,42.79,42.84,155143.0,42.5832,42.5832,42.5037,42.5534,155143.0
2018-05-08 15:40:00,42.84,42.88,42.82,42.83,159663.0,42.5534,42.5931,42.5335,42.5435,159663.0
2018-05-08 15:50:00,42.84,42.9,42.68,42.77,443493.0,42.5534,42.613,42.3945,42.4839,443493.0
2018-05-09 09:30:00,42.93,43.2,42.71,43.06,113839.0,42.6428,42.911,42.4243,42.7719,113839.0
2018-05-09 09:40:00,43.05,43.17,43.02,43.08,62264.0,42.762,42.8812,42.7322,42.7918,62264.0
2018-05-09 09:50:00,43.09,43.11,43.07,43.09,56074.0,42.8017,42.8216,42.7819,42.8017,56074.0
2018-05-09 10:00:00,43.09,43.11,42.95,43.0,62178.0,42.8017,42.8216,42.6627,42.7123,62178.0
2018-05-09 10:10:00,43.0,43.0,42.76,42.8,89385.0,42.7123,42.7123,42.4739,42.5137,89385.0
2018-05-09 10:20:00,42.8,42.8,42.66,42.74,73520.0,42.5137,42.5137,42.3746,42.4541,73520.0
2018-05-09 10:30:00,42.75,42.78,42.68,42.74,52873.0,42.464,42.4938,42.3945,42.4541,52873.0
2018-05-09 10:40:00,42.74,42.75,42.63,42.65,45019.0,42.4541,42.464,42.3448,42.3647,45019.0
2018-05-09 10:50:00,42.65,42.72,42.62,42.68,59283.0,42.3647,42.4342,42.3349,42.3945,59283.0
2018-05-09 11:00:00,42.69,42.8,42.67,42.8,39384.0,42.4044,42.5137,42.3845,42.5137,39384.0
2018-05-09 11:10:00,42.8,42.81,42.67,42.7,54618.0,42.5137,42.5236,42.3845,42.4143,54618.0
2018-05-09 11:20:00,42.71,42.73,42.67,42.69,32843.0,42.4243,42.4441,42.3845,42.4044,32843.0
2018-05-09 11:30:00,42.69,42.7,42.58,42.6,45551.0,42.4044,42.4143,42.2951,42.315,45551.0
2018-05-09 11:40:00,42.6,42.62,42.35,42.52,262466.0,42.315,42.3349,42.0667,42.2355,262466.0
2018-05-09 11:50:00,42.52,42.62,42.46,42.55,37770.0,42.2355,42.3349,42.1759,42.2653,37770.0
2018-05-09 12:00:00,42.56,42.65,42.55,42.62,43393.0,42.2753,42.3647,42.2653,42.3349,43393.0
2018-05-09 12:10:00,42.61,42.61,42.55,42.58,73242.0,42.3249,42.3249,42.2653,42.2951,73242.0
2018-05-09 12:20:00,42.58,42.64,42.5,42.63,119301.0,42.2951,42.3547,42.2157,42.3448,119301.0
2018-05-09 12:30:00,42.65,42.7,42.56,42.58,33705.0,42.3647,42.4143,42.2753,42.2951,33705.0
2018-05-09 12:40:00,42.57,42.62,42.56,42.61,41094.0,42.2852,42.3349,42.2753,42.3249,41094.0
2018-05-09 12:50:00,42.6,42.62,42.54,42.61,42622.0,42.315,42.3349,42.2554,42.3249,42622.0
2018-05-09 13:00:00,42.63,42.63,42.49,42.52,29241.0,42.3448,42.3448,42.2057,42.2355,29241.0
2018-05-09 13:10:00,42.52,42.61,42.49,42.6,103439.0,42.2355,42.3249,42.2057,42.315,103439.0
2018-05-09 13:20:00,42.61,42.62,42.55,42.58,41213.0,42.3249,42.3349,42.2653,42.2951,41213.0
2018-05-09 13:30:00,42.58,42.6,42.49,42.49,91117.0,42.2951,42.315,42.2057,42.2057,91117.0
2018-05-09 13:40:00,42.49,42.5,42.44,42.49,34759.0,42.2057,42.2157,42.1561,42.2057,34759.0
2018-05-09 13:50:00,42.5,42.62,42.48,42.58,48465.0,42.2157,42.3349,42.1958,42.2951,48465.0
2018-05-09 14:00:00,42.58,42.66,42.56,42.64,33193.0,42.2951,42.3746,42.2753,42.3547,33193.0
2018-05-09 14:10:00,42.63,42.63,42.55,42.57,51009.0,42.3448,42.3448,42.2653,42.2852,51009.0
2018-05-09 14:20:00,42.56,42.59,42.54,42.57,47464.0,42.2753,42.3051,42.2554,42.2852,47464.0
2018-05-09 14:30:00,42.57,42.61,42.54,42.55,45242.0,42.2852,42.3249,42.2554,42.2653,45242.0
2018-05-09 14:40:00,42.56,42.61,42.54,42.6,38077.0,42.2753,42.3249,42.2554,42.315,38077.0
2018-05-09 14:50:00,42.61,42.61,42.48,42.48,199762.0,42.3249,42.3249,42.1958,42.1958,199762.0
2018-05-09 15:00:00,42.49,42.56,42.44,42.56,127139.0,42.2057,42.2753,42.1561,42.2753,127139.0
2018-05-09 15:10:00,42.56,42.56,42.5,42.51,48364.0,42.2753,42.2753,42.2157,42.2256,48364.0
2018-05-09 15:20:00,42.51,42.53,42.45,42.46,60365.0,42.2256,42.2455,42.166,42.1759,60365.0
2018-05-09 15:30:00,42.46,42.47,42.43,42.44,145761.0,42.1759,42.1859,42.1461,42.1561,145761.0
2018-05-09 15:40:00,42.43,42.65,42.43,42.64,106125.0,42.1461,42.3647,42.1461,42.3547,106125.0
2018-05-09 15:50:00,42.64,42.68,42.58,42.59,234422.0,42.3547,42.3945,42.2951,42.3051,234422.0
2018-05-10 09:30:00,43.11,43.11,42.83,42.92,94716.0,42.8216,42.8216,42.5435,42.6329,94716.0
2018-05-10 09:40:00,42.93,42.96,42.73,42.78,21722.0,42.6428,42.6726,42.4441,42.4938,21722.0
2018-05-10 09:50:00,42.8,42.87,42.7,42.74,48948.0,42.5137,42.5832,42.4143,42.4541,48948.0
2018-05-10 10:00:00,42.73,42.83,42.73,42.75,48687.0,42.4441,42.5435,42.4441,42.464,48687.0
2018-05-10 10:10:00,42.75,42.8,42.66,42.7,45743.0,42.464,42.5137,42.3746,42.4143,45743.0
2018-05-10 10:20:00,42.71,42.72,42.63,42.68,43669.0,42.4243,42.4342,42.3448,42.3945,43669.0
2018-05-10 10:30:00,42.68,42.71,42.65,42.67,49213.0,42.3945,42.4243,42.3647,42.3845,49213.0
2018-05-10 10:40:00,42.66,42.72,42.63,42.69,36479.0,42.3746,42.4342,42.3448,42.4044,36479.0
2018-05-10 10:50:00,42.7,42.73,42.68,42.7,27082.0,42.4143,42.4441,42.3945,42.4143,27082.0
2018-05-10 11:00:00,42.71,42.77,42.67,42.75,87494.0,42.4243,42.4839,42.3845,42.464,87494.0
2018-05-10 11:10:00,42.76,42.84,42.75,42.84,30979.0,42.4739,42.5534,42.464,42.5534,30979.0
2018-05-10 11:20:00,42.84,42.86,42.8,42.84,46836.0,42.5534,42.5733,42.5137,42.5534,46836.0
2018-05-10 11:30:00,42.85,42.86,42.78,42.8,33174.0,42.5633,42.5733,42.4938,42.5137,33174.0
2018-05-10 11:40:00,42.79,42.82,42.74,42.82,38971.0,42.5037,42.5335,42.4541,42.5335,38971.0
2018-05-10 11:50:00,42.83,42.84,42.79,42.81,60409.0,42.5435,42.5534,42.5037,42.5236,60409.0
2018-05-10 12:00:00,42.81,42.83,42.74,42.8,44164.0,42.5236,42.5435,42.4541,42.5137,44164.0
2018-05-10 12:10:00,42.8,42.82,42.78,42.82,32963.0,42.5137,42.5335,42.4938,42.5335,32963.0
2018-05-10 12:20:00,42.81,42.83,42.8,42.82,46574.0,42.5236,42.5435,42.5137,42.5335,46574.0
2018-05-10 12:30:00,42.82,42.89,42.82,42.85,125948.0,42.5335,42.6031,42.5335,42.5633,125948.0
2018-05-10 12:40:00,42.84,42.87,42.83,42.86,35905.0,42.5534,42.5832,42.5435,42.5733,35905.0
2018-05-10 12:50:00,42.85,42.87,42.84,42.86,32763.0,42.5633,42.5832,42.5534,42.5733,32763.0
2018-05-10 13:00:00,42.85,42.88,42.85,42.86,57921.0,42.5633,42.5931,42.5633,42.5733,57921.0
2018-05-10 13:10:00,42.87,42.89,42.85,42.86,53616.0,42.5832,42.6031,42.5633,42.5733,53616.0
2018-05-10 13:20:00,42.85,42.88,42.82,42.87,63444.0,42.5633,42.5931,42.5335,42.5832,63444.0
2018-05-10 13:30:00,42.87,42.87,42.82,42.84,54192.0,42.5832,42.5832,42.5335,42.5534,54192.0
2018-05-10 13:40:00,42.84,42.89,42.83,42.85,37687.0,42.5534,42.6031,42.5435,42.5633,37687.0
2018-05-10 13:50:00,42.85,42.98,42.85,42.93,47557.0,42.5633,42.6925,42.5633,42.6428,47557.0
2018-05-10 14:00:00,42.94,42.95,42.89,42.95,69167.0,42.6527,42.6627,42.6031,42.6627,69167.0
2018-05-10 14:10:00,42.95,43.04,42.94,43.0,60357.0,42.6627,42.7521,42.6527,42.7123,60357.0
2018-05-10 14:20:00,43.0,43.0,42.95,42.95,84994.0,42.7123,42.7123,42.6627,42.6627,84994.0
2018-05-10 14:30:00,42.96,43.01,42.95,42.98,117341.0,42.6726,42.7223,42.6627,42.6925,117341.0
2018-05-10 14:40:00,42.98,43.05,42.98,43.04,82080.0,42.6925,42.762,42.6925,42.7521,82080.0
2018-05-10 14:50:00,43.04,43.13,43.03,43.1,92072.0,42.7521,42.8415,42.7421,42.8117,92072.0
2018-05-10 15:00:00,43.1,43.14,43.09,43.13,55575.0,42.8117,42.8514,42.8017,42.8415,55575.0
2018-05-10 15:10:00,43.13,43.26,43.12,43.23,52295.0,42.8415,42.9706,42.8315,42.9408,52295.0
2018-05-10 15:20:00,43.23,43.23,43.17,43.18,47279.0,42.9408,42.9408,42.8812,42.8911,47279.0
2018-05-10 15:30:00,43.18,43.25,43.14,43.23,48305.0,42.8911,42.9606,42.8514,42.9408,48305.0
2018-05-10 15:40:00,43.23,43.37,43.21,43.35,106302.0,42.9408,43.0798,42.9209,43.06,106302.0
2018-05-10 15:50:00,43.36,43.42,43.35,43.38,387573.0,43.0699,43.1295,43.06,43.0898,387573.0
2018-05-11 09:30:00,43.45,43.71,43.31,43.64,57479.0,43.1593,43.4176,43.0202,43.348,57479.0
2018-05-11 09:40:00,43.61,43.64,43.46,43.47,19025.0,43.3182,43.348,43.1692,43.1792,19025.0
2018-05-11 09:50:00,43.46,43.49,43.27,43.28,32898.0,43.1692,43.199,42.9805,42.9904,32898.0
2018-05-11 10:00:00,43.29,43.29,43.1,43.17,65382.0,43.0004,43.0004,42.8117,42.8812,65382.0
2018-05-11 10:10:00,43.18,43.23,43.12,43.13,48560.0,42.8911,42.9408,42.8315,42.8415,48560.0
2018-05-11 10:20:00,43.12,43.25,43.11,43.22,49899.0,42.8315,42.9606,42.8216,42.9308,49899.0
2018-05-11 10:30:00,43.21,43.21,43.12,43.14,30491.0,42.9209,42.9209,42.8315,42.8514,30491.0
2018-05-11 10:40:00,43.15,43.21,43.13,43.14,33640.0,42.8613,42.9209,42.8415,42.8514,33640.0
2018-05-11 10:50:00,43.14,43.18,43.12,43.14,40174.0,42.8514,42.8911,42.8315,42.8514,40174.0
2018-05-11 11:00:00,43.14,43.15,43.02,43.02,22707.0,42.8514,42.8613,42.7322,42.7322,22707.0
2018-05-11 11:10:00,43.02,43.02,42.89,42.89,49326.0,42.7322,42.7322,42.6031,42.6031,49326.0
2018-05-11 11:20:00,42.89,43.05,42.86,43.0,51693.0,42.6031,42.762,42.5733,42.7123,51693.0
2018-05-11 11:30:00,43.01,43.05,42.97,43.04,38486.0,42.7223,42.762,42.6825,42.7521,38486.0
2018-05-11 11:40:00,43.03,43.03,42.96,43.0,40530.0,42.7421,42.7421,42.6726,42.7123,40530.0
2018-05-11 11:50:00,43.0,43.02,42.95,43.01,53231.0,42.7123,42.7322,42.6627,42.7223,53231.0
2018-05-11 12:00:00,43.0,43.02,42.94,43.02,66307.0,42.7123,42.7322,42.6527,42.7322,66307.0
2018-05-11 12:10:00,43.02,43.02,42.95,42.97,54649.0,42.7322,42.7322,42.6627,42.6825,54649.0
2018-05-11 12:20:00,42.97,43.05,42.96,43.05,38287.0,42.6825,42.762,42.6726,42.762,38287.0
2018-05-11 12:30:00,43.04,43.11,43.03,43.09,22125.0,42.7521,42.8216,42.7421,42.8017,22125.0
2018-05-11 12:40:00,43.1,43.15,43.09,43.15,21299.0,42.8117,42.8613,42.8017,42.8613,21299.0
2018-05-11 12:50:00,43.14,43.18,43.14,43.16,19794.0,42.8514,42.8911,42.8514,42.8712,19794.0
2018-05-11 13:00:00,43.15,43.21,43.14,43.19,35505.0,42.8613,42.9209,42.8514,42.901,35505.0
2018-05-11 13:10:00,43.2,43.23,43.17,43.2,102136.0,42.911,42.9408,42.8812,42.911,102136.0
2018-05-11 13:20:00,43.22,43.28,43.2,43.26,67558.0,42.9308,42.9904,42.911,42.9706,67558.0
2018-05-11 13:30:00,43.26,43.39,43.26,43.39,138744.0,42.9706,43.0997,42.9706,43.0997,138744.0
2018-05-11 13:40:00,43.39,43.44,43.38,43.44,26951.0,43.0997,43.1494,43.0898,43.1494,26951.0
2018-05-11 13:50:00,43.44,43.51,43.43,43.5,78479.0,43.1494,43.2189,43.1394,43.209,78479.0
2018-05-11 14:00:00,43.5,43.5,43.38,43.38,126518.0,43.209,43.209,43.0898,43.0898,126518.0
2018-05-11 14:10:00,43.38,43.38,43.24,43.25,62406.0,43.0898,43.0898,42.9507,42.9606,62406.0
2018-05-11 14:20:00,43.25,43.4,43.23,43.4,300990.0,42.9606,43.1096,42.9408,43.1096,300990.0
2018-05-11 14:30:00,43.39,43.46,43.36,43.43,38132.0,43.0997,43.1692,43.0699,43.1394,38132.0
2018-05-11 14:40:00,43.43,43.46,43.43,43.46,20885.0,43.1394,43.1692,43.1394,43.1692,20885.0
2018-05-11 14:50:00,43.45,43.45,43.4,43.44,50701.0,43.1593,43.1593,43.1096,43.1494,50701.0
2018-05-11 15:00:00,43.44,43.45,43.4,43.41,64425.0,43.1494,43.1593,43.1096,43.1196,64425.0
2018-05-11 15:10:00,43.41,43.47,43.39,43.47,134373.0,43.1196,43.1792,43.0997,43.1792,134373.0
2018-05-11 15:20:00,43.46,43.48,43.44,43.47,97049.0,43.1692,43.1891,43.1494,43.1792,97049.0
2018-05-11 15:30:00,43.46,43.47,43.42,43.43,63343.0,43.1692,43.1792,43.1295,43.1394,63343.0
2018-05-11 15:40:00,43.43,43.43,43.34,43.35,123059.0,43.1394,43.1394,43.05,43.06,123059.0
2018-05-11 15:50:00,43.36,43.37,43.28,43.32,300377.0,43.0699,43.0798,42.9904,43.0302,300377.0
2018-05-14 09:30:00,43.15,43.48,43.13,43.42,169021.0,42.8613,43.1891,42.8415,43.1295,169021.0
2018-05-14 09:40:00,43.45,43.48,43.32,43.48,42852.0,43.1593,43.1891,43.0302,43.1891,42852.0
2018-05-14 09:50:00,43.48,43.54,43.46,43.5,18104.0,43.1891,43.2487,43.1692,43.209,18104.0
2018-05-14 10:00:00,43.51,43.59,43.47,43.55,83070.0,43.2189,43.2984,43.1792,43.2586,83070.0
2018-05-14 10:10:00,43.55,43.66,43.53,43.6,31139.0,43.2586,43.3679,43.2388,43.3083,31139.0
2018-05-14 10:20:00,43.6,43.69,43.58,43.66,22031.0,43.3083,43.3977,43.2884,43.3679,22031.0
2018-05-14 10:30:00,43.66,43.7,43.58,43.58,22028.0,43.3679,43.4076,43.2884,43.2884,22028.0
2018-05-14 10:40:00,43.57,43.59,43.5,43.51,23124.0,43.2785,43.2984,43.209,43.2189,23124.0
2018-05-14 10:50:00,43.51,43.51,43.44,43.46,49218.0,43.2189,43.2189,43.1494,43.1692,49218.0
2018-05-14 11:00:00,43.46,43.48,43.39,43.43,29118.0,43.1692,43.1891,43.0997,43.1394,29118.0
2018-05-14 11:10:00,43.44,43.44,43.33,43.34,47491.0,43.1494,43.1494,43.0401,43.05,47491.0
2018-05-14 11:20:00,43.34,43.39,43.33,43.38,42996.0,43.05,43.0997,43.0401,43.0898,42996.0
2018-05-14 11:30:00,43.38,43.43,43.37,43.4,27138.0,43.0898,43.1394,43.0798,43.1096,27138.0
2018-05-14 11:40:00,43.41,43.43,43.35,43.36,17993.0,43.1196,43.1394,43.06,43.0699,17993.0
2018-05-14 11:50:00,43.36,43.39,43.32,43.36,14663.0,43.0699,43.0997,43.0302,43.0699,14663.0
2018-05-14 12:00:00,43.36,43.38,43.28,43.33,32499.0,43.0699,43.0898,42.9904,43.0401,32499.0
2018-05-14 12:10:00,43.32,43.32,43.22,43.23,40811.0,43.0302,43.0302,42.9308,42.9408,40811.0
2018-05-14 12:20:00,43.22,43.26,43.19,43.25,18654.0,42.9308,42.9706,42.901,42.9606,18654.0
2018-05-14 12:30:00,43.24,43.32,43.24,43.31,23575.0,42.9507,43.0302,42.9507,43.0202,23575.0
2018-05-14 12:40:00,43.31,43.38,43.29,43.38,33226.0,43.0202,43.0898,43.0004,43.0898,33226.0
2018-05-14 12:50:00,43.37,43.44,43.37,43.42,130455.0,43.0798,43.1494,43.0798,43.1295,130455.0
2018-05-14 13:00:00,43.41,43.43,43.28,43.29,68716.0,43.1196,43.1394,42.9904,43.0004,68716.0
2018-05-14 13:10:00,43.29,43.3,43.23,43.23,36030.0,43.0004,43.0103,42.9408,42.9408,36030.0
2018-05-14 13:20:00,43.23,43.25,43.22,43.23,16051.0,42.9408,42.9606,42.9308,42.9408,16051.0
2018-05-14 13:30:00,43.23,43.26,43.19,43.22,45158.0,42.9408,42.9706,42.901,42.9308,45158.0
2018-05-14 13:40:00,43.22,43.29,43.22,43.22,22433.0,42.9308,43.0004,42.9308,42.9308,22433.0
2018-05-14 13:50:00,43.22,43.23,43.17,43.21,16120.0,42.9308,42.9408,42.8812,42.9209,16120.0
2018-05-14 14:00:00,43.2,43.22,43.11,43.16,31548.0,42.911,42.9308,42.8216,42.8712,31548.0
2018-05-14 14:10:00,43.15,43.16,43.14,43.14,11789.0,42.8613,42.8712,42.8514,42.8514,11789.0
2018-05-14 14:20:00,43.15,43.16,43.09,43.13,31712.0,42.8613,42.8712,42.8017,42.8415,31712.0
2018-05-14 14:30:00,43.13,43.13,43.11,43.11,15536.0,42.8415,42.8415,42.8216,42.8216,15536.0
2018-05-14 14:40:00,43.12,43.13,43.08,43.09,30015.0,42.8315,42.8415,42.7918,42.8017,30015.0
2018-05-14 14:50:00,43.09,43.18,43.09,43.16,28203.0,42.8017,42.8911,42.8017,42.8712,28203.0
2018-05-14 15:00:00,43.16,43.17,43.1,43.13,25661.0,42.8712,42.8812,42.8117,42.8415,25661.0
2018-05-14 15:10:00,43.12,43.16,43.06,43.06,40864.0,42.8315,42.8712,42.7719,42.7719,40864.0
2018-05-14 15:20:00,43.07,43.15,43.06,43.15,57442.0,42.7819,42.8613,42.7719,42.8613,57442.0
2018-05-14 15:30:00,43.15,43.15,43.06,43.08,70734.0,42.8613,42.8613,42.7719,42.7918,70734.0
2018-05-14 15:40:00,43.08,43.12,43.04,43.05,125292.0,42.7918,42.8315,42.7521,42.762,125292.0
2018-05-14 15:50:00,43.05,43.25,43.04,43.23,397312.0,42.762,42.9606,42.7521,42.9408,397312.0
2018-05-15 09:30:00,42.97,43.3,42.86,43.12,103705.0,42.6825,43.0103,42.5733,42.8315,103705.0
2018-05-15 09:40:00,43.12,43.14,42.9,42.93,111208.0,42.8315,42.8514,42.613,42.6428,111208.0
2018-05-15 09:50:00,42.93,42.96,42.78,42.88,70112.0,42.6428,42.6726,42.4938,42.5931,70112.0
2018-05-15 10:00:00,42.87,43.05,42.85,43.02,59905.0,42.5832,42.762,42.5633,42.7322,59905.0
2018-05-15 10:10:00,43.01,43.05,42.95,43.05,34366.0,42.7223,42.762,42.6627,42.762,34366.0
2018-05-15 10:20:00,43.04,43.16,43.02,43.14,28172.0,42.7521,42.8712,42.7322,42.8514,28172.0
2018-05-15 10:30:00,43.14,43.35,43.13,43.26,40551.0,42.8514,43.06,42.8415,42.9706,40551.0
2018-05-15 10:40:00,43.26,43.29,43.19,43.26,21384.0,42.9706,43.0004,42.901,42.9706,21384.0
2018-05-15 10:50:00,43.24,43.36,43.24,43.36,28483.0,42.9507,43.0699,42.9507,43.0699,28483.0
2018-05-15 11:00:00,43.33,43.34,43.19,43.2,25543.0,43.0401,43.05,42.901,42.911,25543.0
2018-05-15 11:10:00,43.19,43.19,43.1,43.12,27595.0,42.901,42.901,42.8117,42.8315,27595.0
2018-05-15 11:20:00,43.13,43.17,43.08,43.13,18180.0,42.8415,42.8812,42.7918,42.8415,18180.0
2018-05-15 11:30:00,43.13,43.17,43.1,43.14,24122.0,42.8415,42.8812,42.8117,42.8514,24122.0
2018-05-15 11:40:00,43.15,43.15,43.03,43.05,30899.0,42.8613,42.8613,42.7421,42.762,30899.0
2018-05-15 11:50:00,43.05,43.07,42.89,42.9,32280.0,42.762,42.7819,42.6031,42.613,32280.0
2018-05-15 12:00:00,42.92,43.01,42.91,43.0,19353.0,42.6329,42.7223,42.6229,42.7123,19353.0
2018-05-15 12:10:00,43.0,43.01,42.93,42.93,22611.0,42.7123,42.7223,42.6428,42.6428,22611.0
2018-05-15 12:20:00,42.93,42.93,42.84,42.89,22076.0,42.6428,42.6428,42.5534,42.6031,22076.0
2018-05-15 12:30:00,42.89,42.92,42.87,42.91,18296.0,42.6031,42.6329,42.5832,42.6229,18296.0
2018-05-15 12:40:00,42.91,42.97,42.9,42.97,26735.0,42.6229,42.6825,42.613,42.6825,26735.0
2018-05-15 12:50:00,42.97,43.0,42.88,42.88,37899.0,42.6825,42.7123,42.5931,42.5931,37899.0
2018-05-15 13:00:00,42.87,42.89,42.84,42.85,16018.0,42.5832,42.6031,42.5534,42.5633,16018.0
2018-05-15 13:10:00,42.85,42.87,42.8,42.84,13081.0,42.5633,42.5832,42.5137,42.5534,13081.0
2018-05-15 13:20:00,42.85,42.86,42.83,42.84,13950.0,42.5633,42.5733,42.5435,42.5534,13950.0
2018-05-15 13:30:00,42.85,42.87,42.82,42.85,15527.0,42.5633,42.5832,42.5335,42.5633,15527.0
2018-05-15 13:40:00,42.85,42.93,42.85,42.9,26970.0,42.5633,42.6428,42.5633,42.613,26970.0
2018-05-15 13:50:00,42.91,42.92,42.86,42.86,14700.0,42.6229,42.6329,42.5733,42.5733,14700.0
2018-05-15 14:00:00,42.86,42.89,42.81,42.82,30553.0,42.5733,42.6031,42.5236,42.5335,30553.0
2018-05-15 14:10:00,42.81,42.87,42.81,42.87,29097.0,42.5236,42.5832,42.5236,42.5832,29097.0
2018-05-15 14:20:00,42.87,42.93,42.82,42.9,42571.0,42.5832,42.6428,42.5335,42.613,42571.0
2018-05-15 14:30:00,42.91,42.93,42.87,42.9,44337.0,42.6229,42.6428,42.5832,42.613,44337.0
2018-05-15 14:40:00,42.9,42.91,42.87,42.88,29301.0,42.613,42.6229,42.5832,42.5931,29301.0
2018-05-15 14:50:00,42.89,42.92,42.88,42.91,28630.0,42.6031,42.6329,42.5931,42.6229,28630.0
2018-05-15 15:00:00,42.91,42.92,42.85,42.86,41895.0,42.6229,42.6329,42.5633,42.5733,41895.0
2018-05-15 15:10:00,42.86,42.86,42.81,42.81,63547.0,42.5733,42.5733,42.5236,42.5236,63547.0
2018-05-15 15:20:00,42.82,42.85,42.77,42.79,56330.0,42.5335,42.5633,42.4839,42.5037,56330.0
2018-05-15 15:30:00,42.79,42.89,42.77,42.84,159786.0,42.5037,42.6031,42.4839,42.5534,159786.0
2018-05-15 15:40:00,42.86,42.87,42.79,42.83,139504.0,42.5733,42.5832,42.5037,42.5435,139504.0
2018-05-15 15:50:00,42.84,43.03,42.83,42.96,557001.0,42.5534,42.7421,42.5435,42.6726,557001.0
2018-05-16 09:30:00,43.05,43.1,42.88,42.96,68571.0,42.762,42.8117,42.5931,42.6726,68571.0
2018-05-16 09:40:00,42.94,43.11,42.93,43.07,64963.0,42.6527,42.8216,42.6428,42.7819,64963.0
2018-05-16 09:50:00,43.06,43.12,43.0,43.06,52728.0,42.7719,42.8315,42.7123,42.7719,52728.0
2018-05-16 10:00:00,43.05,43.07,42.99,43.03,61002.0,42.762,42.7819,42.7024,42.7421,61002.0
2018-05-16 10:10:00,43.02,43.07,42.97,42.98,46805.0,42.7322,42.7819,42.6825,42.6925,46805.0
2018-05-16 10:20:00,42.99,43.01,42.85,42.86,91957.0,42.7024,42.7223,42.5633,42.5733,91957.0
2018-05-16 10:30:00,42.87,42.92,42.78,42.78,51716.0,42.5832,42.6329,42.4938,42.4938,51716.0
2018-05-16 10:40:00,42.78,42.81,42.68,42.69,87333.0,42.4938,42.5236,42.3945,42.4044,87333.0
2018-05-16 10:50:00,42.69,42.74,42.59,42.74,83275.0,42.4044,42.4541,42.3051,42.4541,83275.0
2018-05-16 11:00:00,42.74,42.83,42.65,42.7,51325.0,42.4541,42.5435,42.3647,42.4143,51325.0
2018-05-16 11:10:00,42.71,42.79,42.64,42.66,145401.0,42.4243,42.5037,42.3547,42.3746,145401.0
2018-05-16 11:20:00,42.67,42.7,42.49,42.52,122825.0,42.3845,42.4143,42.2057,42.2355,122825.0
2018-05-16 11:30:00,42.52,42.56,42.46,42.54,56177.0,42.2355,42.2753,42.1759,42.2554,56177.0
2018-05-16 11:40:00,42.55,42.63,42.5,42.52,114880.0,42.2653,42.3448,42.2157,42.2355,114880.0
2018-05-16 11:50:00,42.52,42.53,42.47,42.48,49483.0,42.2355,42.2455,42.1859,42.1958,49483.0
2018-05-16 12:00:00,42.47,42.54,42.47,42.51,30717.0,42.1859,42.2554,42.1859,42.2256,30717.0
2018-05-16 12:10:00,42.51,42.51,42.47,42.5,29732.0,42.2256,42.2256,42.1859,42.2157,29732.0
2018-05-16 12:20:00,42.51,42.53,42.46,42.53,42897.0,42.2256,42.2455,42.1759,42.2455,42897.0
2018-05-16 12:30:00,42.53,42.57,42.48,42.5,31507.0,42.2455,42.2852,42.1958,42.2157,31507.0
2018-05-16 12:40:00,42.5,42.5,42.45,42.47,20503.0,42.2157,42.2157,42.166,42.1859,20503.0
2018-05-16 12:50:00,42.47,42.52,42.47,42.5,76705.0,42.1859,42.2355,42.1859,42.2157,76705.0
2018-05-16 13:00:00,42.51,42.52,42.4,42.45,121539.0,42.2256,42.2355,42.1163,42.166,121539.0
2018-05-16 13:10:00,42.44,42.46,42.42,42.44,48209.0,42.1561,42.1759,42.1362,42.1561,48209.0
2018-05-16 13:20:00,42.45,42.51,42.43,42.48,85487.0,42.166,42.2256,42.1461,42.1958,85487.0
2018-05-16 13:30:00,42.48,42.52,42.47,42.49,46194.0,42.1958,42.2355,42.1859,42.2057,46194.0
2018-05-16 13:40:00,42.49,42.53,42.48,42.51,50541.0,42.2057,42.2455,42.1958,42.2256,50541.0
2018-05-16 13:50:00,42.51,42.52,42.45,42.46,192265.0,42.2256,42.2355,42.166,42.1759,192265.0
2018-05-16 14:00:00,42.47,42.57,42.46,42.55,598874.0,42.1859,42.2852,42.1759,42.2653,598874.0
2018-05-16 14:10:00,42.56,42.76,42.54,42.71,242433.0,42.2753,42.4739,42.2554,42.4243,242433.0
2018-05-16 14:20:00,42.72,42.72,42.63,42.63,77980.0,42.4342,42.4342,42.3448,42.3448,77980.0
2018-05-16 14:30:00,42.63,42.65,42.59,42.62,37169.0,42.3448,42.3647,42.3051,42.3349,37169.0
2018-05-16 14:40:00,42.62,42.7,42.6,42.7,64445.0,42.3349,42.4143,42.315,42.4143,64445.0
2018-05-16 14:50:00,42.7,42.7,42.64,42.68,92564.0,42.4143,42.4143,42.3547,42.3945,92564.0
2018-05-16 15:00:00,42.68,42.69,42.64,42.66,81127.0,42.3945,42.4044,42.3547,42.3746,81127.0
2018-05-16 15:10:00,42.66,42.68,42.57,42.59,63724.0,42.3746,42.3945,42.2852,42.3051,63724.0
2018-05-16 15:20:00,42.58,42.6,42.53,42.55,50637.0,42.2951,42.315,42.2455,42.2653,50637.0
2018-05-16 15:30:00,42.55,42.62,42.53,42.62,66478.0,42.2653,42.3349,42.2455,42.3349,66478.0
2018-05-16 15:40:00,42.62,42.62,42.57,42.58,161510.0,42.3349,42.3349,42.2852,42.2951,161510.0
2018-05-16 15:50:00,42.58,42.62,42.51,42.58,753742.0,42.2951,42.3349,42.2256,42.2951,753742.0
2018-05-17 09:30:00,42.73,43.18,42.63,43.01,444819.0,42.4441,42.8911,42.3448,42.7223,444819.0
2018-05-17 09:40:00,43.04,43.05,42.84,42.87,75387.0,42.7521,42.762,42.5534,42.5832,75387.0
2018-05-17 09:50:00,42.86,42.92,42.8,42.82,38718.0,42.5733,42.6329,42.5137,42.5335,38718.0
2018-05-17 10:00:00,42.82,42.86,42.76,42.78,51040.0,42.5335,42.5733,42.4739,42.4938,51040.0
2018-05-17 10:10:00,42.77,42.79,42.66,42.72,37134.0,42.4839,42.5037,42.3746,42.4342,37134.0
2018-05-17 10:20:00,42.74,42.83,42.74,42.77,47394.0,42.4541,42.5435,42.4541,42.4839,47394.0
2018-05-17 10:30:00,42.77,42.8,42.63,42.64,69605.0,42.4839,42.5137,42.3448,42.3547,69605.0
2018-05-17 10:40:00,42.64,42.67,42.57,42.64,70301.0,42.3547,42.3845,42.2852,42.3547,70301.0
2018-05-17 10:50:00,42.64,42.69,42.59,42.61,41755.0,42.3547,42.4044,42.3051,42.3249,41755.0
2018-05-17 11:00:00,42.62,42.65,42.54,42.55,104722.0,42.3349,42.3647,42.2554,42.2653,104722.0
2018-05-17 11:10:00,42.55,42.57,42.47,42.5,33669.0,42.2653,42.2852,42.1859,42.2157,33669.0
2018-05-17 11:20:00,42.5,42.52,42.46,42.51,37845.0,42.2157,42.2355,42.1759,42.2256,37845.0
2018-05-17 11:30:00,42.5,42.5,42.42,42.43,31246.0,42.2157,42.2157,42.1362,42.1461,31246.0
2018-05-17 11:40:00,42.43,42.53,42.42,42.52,33125.0,42.1461,42.2455,42.1362,42.2355,33125.0
2018-05-17 11:50:00,42.52,42.53,42.46,42.48,36256.0,42.2355,42.2455,42.1759,42.1958,36256.0
2018-05-17 12:00:00,42.48,42.52,42.46,42.51,29953.0,42.1958,42.2355,42.1759,42.2256,29953.0
2018-05-17 12:10:00,42.51,42.53,42.48,42.5,33794.0,42.2256,42.2455,42.1958,42.2157,33794.0
2018-05-17 12:20:00,42.49,42.52,42.45,42.45,31261.0,42.2057,42.2355,42.166,42.166,31261.0
2018-05-17 12:30:00,42.46,42.52,42.42,42.45,137509.0,42.1759,42.2355,42.1362,42.166,137509.0
2018-05-17 12:40:00,42.45,42.47,42.38,42.44,32573.0,42.166,42.1859,42.0965,42.1561,32573.0
2018-05-17 12:50:00,42.46,42.5,42.44,42.45,284664.0,42.1759,42.2157,42.1561,42.166,284664.0
2018-05-17 13:00:00,42.44,42.49,42.44,42.48,15007.0,42.1561,42.2057,42.1561,42.1958,15007.0
2018-05-17 13:10:00,42.48,42.51,42.46,42.48,23370.0,42.1958,42.2256,42.1759,42.1958,23370.0
2018-05-17 13:20:00,42.48,42.49,42.45,42.46,23401.0,42.1958,42.2057,42.166,42.1759,23401.0
2018-05-17 13:30:00,42.46,42.48,42.43,42.45,16187.0,42.1759,42.1958,42.1461,42.166,16187.0
2018-05-17 13:40:00,42.44,42.44,42.36,42.38,36972.0,42.1561,42.1561,42.0766,42.0965,36972.0
2018-05-17 13:50:00,42.38,42.39,42.31,42.36,26745.0,42.0965,42.1064,42.0269,42.0766,26745.0
2018-05-17 14:00:00,42.36,42.44,42.34,42.41,26705.0,42.0766,42.1561,42.0567,42.1263,26705.0
2018-05-17 14:10:00,42.41,42.46,42.41,42.42,26321.0,42.1263,42.1759,42.1263,42.1362,26321.0
2018-05-17 14:20:00,42.42,42.48,42.41,42.47,26052.0,42.1362,42.1958,42.1263,42.1859,26052.0
2018-05-17 14:30:00,42.46,42.48,42.4,42.41,39973.0,42.1759,42.1958,42.1163,42.1263,39973.0
2018-05-17 14:40:00,42.41,42.42,42.39,42.4,21016.0,42.1263,42.1362,42.1064,42.1163,21016.0
2018-05-17 14:50:00,42.4,42.45,42.4,42.41,32254.0,42.1163,42.166,42.1163,42.1263,32254.0
2018-05-17 15:00:00,42.41,42.42,42.39,42.39,32048.0,42.1263,42.1362,42.1064,42.1064,32048.0
2018-05-17 15:10:00,42.38,42.39,42.3,42.31,80280.0,42.0965,42.1064,42.017,42.0269,80280.0
2018-05-17 15:20:00,42.3,42.37,42.3,42.3,51304.0,42.017,42.0865,42.017,42.017,51304.0
2018-05-17 15:30:00,42.29,42.3,42.24,42.27,89757.0,42.0071,42.017,41.9574,41.9872,89757.0
2018-05-17 15:40:00,42.27,42.32,42.22,42.28,293689.0,41.9872,42.0369,41.9375,41.9971,293689.0
2018-05-17 15:50:00,42.28,42.28,42.19,42.23,476644.0,41.9971,41.9971,41.9077,41.9475,476644.0
2018-05-18 09:30:00,42.49,42.49,42.25,42.27,136153.0,42.2057,42.2057,41.9673,41.9872,136153.0
2018-05-18 09:40:00,42.3,42.44,42.16,42.4,171872.0,42.017,42.1561,41.8779,42.1163,171872.0
2018-05-18 09:50:00,42.41,42.53,42.38,42.4,118568.0,42.1263,42.2455,42.0965,42.1163,118568.0
2018-05-18 10:00:00,42.4,42.49,42.39,42.49,54441.0,42.1163,42.2057,42.1064,42.2057,54441.0
2018-05-18 10:10:00,42.48,42.66,42.45,42.63,93425.0,42.1958,42.3746,42.166,42.3448,93425.0
2018-05-18 10:20:00,42.63,42.63,42.54,42.55,71130.0,42.3448,42.3448,42.2554,42.2653,71130.0
2018-05-18 10:30:00,42.54,42.74,42.54,42.7,45922.0,42.2554,42.4541,42.2554,42.4143,45922.0
2018-05-18 10:40:00,42.71,42.73,42.68,42.7,71943.0,42.4243,42.4441,42.3945,42.4143,71943.0
2018-05-18 10:50:00,42.7,42.7,42.55,42.56,172136.0,42.4143,42.4143,42.2653,42.2753,172136.0
2018-05-18 11:00:00,42.56,42.63,42.51,42.51,49822.0,42.2753,42.3448,42.2256,42.2256,49822.0
2018-05-18 11:10:00,42.52,42.53,42.35,42.38,150824.0,42.2355,42.2455,42.0667,42.0965,150824.0
2018-05-18 11:20:00,42.38,42.4,42.31,42.36,38951.0,42.0965,42.1163,42.0269,42.0766,38951.0
2018-05-18 11:30:00,42.36,42.39,42.31,42.38,55588.0,42.0766,42.1064,42.0269,42.0965,55588.0
2018-05-18 11:40:00,42.38,42.48,41.81,42.1,424873.0,42.0965,42.1958,41.5303,41.8183,424873.0
2018-05-18 11:50:00,42.08,42.24,41.95,42.18,174071.0,41.7985,41.9574,41.6693,41.8978,174071.0
2018-05-18 12:00:00,42.18,42.31,42.16,42.27,70770.0,41.8978,42.0269,41.8779,41.9872,70770.0
2018-05-18 12:10:00,42.25,42.39,42.25,42.38,41645.0,41.9673,42.1064,41.9673,42.0965,41645.0
2018-05-18 12:20:00,42.38,42.38,42.31,42.37,19899.0,42.0965,42.0965,42.0269,42.0865,19899.0
2018-05-18 12:30:00,42.36,42.38,42.3,42.31,21221.0,42.0766,42.0965,42.017,42.0269,21221.0
2018-05-18 12:40:00,42.31,42.35,42.25,42.25,27299.0,42.0269,42.0667,41.9673,41.9673,27299.0
2018-05-18 12:50:00,42.25,42.27,42.18,42.22,42657.0,41.9673,41.9872,41.8978,41.9375,42657.0
2018-05-18 13:00:00,42.22,42.23,42.12,42.13,35462.0,41.9375,41.9475,41.8382,41.8481,35462.0
2018-05-18 13:10:00,42.13,42.18,42.11,42.15,95171.0,41.8481,41.8978,41.8283,41.868,95171.0
2018-05-18 13:20:00,42.15,42.19,42.09,42.11,34635.0,41.868,41.9077,41.8084,41.8283,34635.0
2018-05-18 13:30:00,42.1,42.19,42.1,42.17,30203.0,41.8183,41.9077,41.8183,41.8879,30203.0
2018-05-18 13:40:00,42.18,42.23,42.17,42.18,22102.0,41.8978,41.9475,41.8879,41.8978,22102.0
2018-05-18 13:50:00,42.18,42.22,42.17,42.2,58576.0,41.8978,41.9375,41.8879,41.9177,58576.0
2018-05-18 14:00:00,42.2,42.3,42.18,42.26,61435.0,41.9177,42.017,41.8978,41.9773,61435.0
2018-05-18 14:10:00,42.27,42.32,42.23,42.31,94576.0,41.9872,42.0369,41.9475,42.0269,94576.0
2018-05-18 14:20:00,42.32,42.37,42.31,42.35,47087.0,42.0369,42.0865,42.0269,42.0667,47087.0
2018-05-18 14:30:00,42.36,42.41,42.34,42.39,56783.0,42.0766,42.1263,42.0567,42.1064,56783.0
2018-05-18 14:40:00,42.39,42.45,42.39,42.44,33537.0,42.1064,42.166,42.1064,42.1561,33537.0
2018-05-18 14:50:00,42.44,42.47,42.42,42.47,40747.0,42.1561,42.1859,42.1362,42.1859,40747.0
2018-05-18 15:00:00,42.47,42.47,42.41,42.41,100804.0,42.1859,42.1859,42.1263,42.1263,100804.0
2018-05-18 15:10:00,42.41,42.49,42.38,42.48,66310.0,42.1263,42.2057,42.0965,42.1958,66310.0
2018-05-18 15:20:00,42.48,42.5,42.46,42.48,114467.0,42.1958,42.2157,42.1759,42.1958,114467.0
2018-05-18 15:30:00,42.48,42.58,42.48,42.55,130029.0,42.1958,42.2951,42.1958,42.2653,130029.0
2018-05-18 15:40:00,42.55,42.69,42.55,42.68,217955.0,42.2653,42.4044,42.2653,42.3945,217955.0
2018-05-18 15:50:00,42.68,42.87,42.65,42.8,613427.0,42.3945,42.5832,42.3647,42.5137,613427.0
2018-05-21 09:30:00,42.84,42.92,42.67,42.75,92319.0,42.5534,42.6329,42.3845,42.464,92319.0
2018-05-21 09:40:00,42.75,42.84,42.66,42.84,57675.0,42.464,42.5534,42.3746,42.5534,57675.0
2018-05-21 09:50:00,42.83,42.83,42.63,42.65,70466.0,42.5435,42.5435,42.3448,42.3647,70466.0
2018-05-21 10:00:00,42.64,42.88,42.62,42.85,63260.0,42.3547,42.5931,42.3349,42.5633,63260.0
2018-05-21 10:10:00,42.83,42.9,42.74,42.8,53782.0,42.5435,42.613,42.4541,42.5137,53782.0
2018-05-21 10:20:00,42.81,42.99,42.81,42.96,35402.0,42.5236,42.7024,42.5236,42.6726,35402.0
2018-05-21 10:30:00,42.97,43.0,42.9,42.93,82205.0,42.6825,42.7123,42.613,42.6428,82205.0
2018-05-21 10:40:00,42.93,42.95,42.87,42.9,69370.0,42.6428,42.6627,42.5832,42.613,69370.0
2018-05-21 10:50:00,42.9,43.06,42.89,43.03,176981.0,42.613,42.7719,42.6031,42.7421,176981.0
2018-05-21 11:00:00,43.02,43.03,42.87,42.94,80898.0,42.7322,42.7421,42.5832,42.6527,80898.0
2018-05-21 11:10:00,42.94,43.02,42.93,42.95,64835.0,42.6527,42.7322,42.6428,42.6627,64835.0
2018-05-21 11:20:00,42.96,42.97,42.89,42.92,55281.0,42.6726,42.6825,42.6031,42.6329,55281.0
2018-05-21 11:30:00,42.92,42.95,42.9,42.92,51537.0,42.6329,42.6627,42.613,42.6329,51537.0
2018-05-21 11:40:00,42.91,43.01,42.91,43.01,58178.0,42.6229,42.7223,42.6229,42.7223,58178.0
2018-05-21 11:50:00,43.01,43.04,42.97,43.0,54041.0,42.7223,42.7521,42.6825,42.7123,54041.0
2018-05-21 12:00:00,42.99,43.13,42.98,43.1,58360.0,42.7024,42.8415,42.6925,42.8117,58360.0
2018-05-21 12:10:00,43.11,43.16,43.1,43.16,56964.0,42.8216,42.8712,42.8117,42.8712,56964.0
2018-05-21 12:20:00,43.15,43.24,43.15,43.21,60046.0,42.8613,42.9507,42.8613,42.9209,60046.0
2018-05-21 12:30:00,43.21,43.22,43.15,43.19,42754.0,42.9209,42.9308,42.8613,42.901,42754.0
2018-05-21 12:40:00,43.19,43.21,43.16,43.18,43556.0,42.901,42.9209,42.8712,42.8911,43556.0
2018-05-21 12:50:00,43.18,43.18,43.13,43.16,38990.0,42.8911,42.8911,42.8415,42.8712,38990.0
2018-05-21 13:00:00,43.17,43.24,43.15,43.15,54564.0,42.8812,42.9507,42.8613,42.8613,54564.0
2018-05-21 13:10:00,43.15,43.22,43.14,43.22,42054.0,42.8613,42.9308,42.8514,42.9308,42054.0
2018-05-21 13:20:00,43.22,43.24,43.19,43.23,32672.0,42.9308,42.9507,42.901,42.9408,32672.0
2018-05-21 13:30:00,43.24,43.24,43.14,43.18,47091.0,42.9507,42.9507,42.8514,42.8911,47091.0
2018-05-21 13:40:00,43.18,43.21,43.15,43.17,44456.0,42.8911,42.9209,42.8613,42.8812,44456.0
2018-05-21 13:50:00,43.16,43.29,43.15,43.29,79942.0,42.8712,43.0004,42.8613,43.0004,79942.0
2018-05-21 14:00:00,43.28,43.31,43.25,43.29,58576.0,42.9904,43.0202,42.9606,43.0004,58576.0
2018-05-21 14:10:00,43.29,43.42,43.29,43.41,43774.0,43.0004,43.1295,43.0004,43.1196,43774.0
2018-05-21 14:20:00,43.41,43.44,43.4,43.43,45941.0,43.1196,43.1494,43.1096,43.1394,45941.0
2018-05-21 14:30:00,43.42,43.43,43.22,43.24,62563.0,43.1295,43.1394,42.9308,42.9507,62563.0
2018-05-21 14:40:00,43.22,43.28,43.18,43.28,44060.0,42.9308,42.9904,42.8911,42.9904,44060.0
2018-05-21 14:50:00,43.28,43.4,43.28,43.4,71968.0,42.9904,43.1096,42.9904,43.1096,71968.0
2018-05-21 15:00:00,43.4,43.45,43.34,43.34,90287.0,43.1096,43.1593,43.05,43.05,90287.0
2018-05-21 15:10:00,43.34,43.41,43.32,43.36,84859.0,43.05,43.1196,43.0302,43.0699,84859.0
2018-05-21 15:20:00,43.35,43.36,43.19,43.26,90528.0,43.06,43.0699,42.901,42.9706,90528.0
2018-05-21 15:30:00,43.26,43.26,43.21,43.21,89084.0,42.9706,42.9706,42.9209,42.9209,89084.0
2018-05-21 15:40:00,43.22,43.23,43.1,43.12,184833.0,42.9308,42.9408,42.8117,42.8315,184833.0
2018-05-21 15:50:00,43.12,43.23,43.1,43.19,437565.0,42.8315,42.9408,42.8117,42.901,437565.0
2018-05-22 09:30:00,43.31,43.4,43.23,43.36,48928.0,43.0202,43.1096,42.9408,43.0699,48928.0
2018-05-22 09:40:00,43.36,43.47,43.33,43.38,27044.0,43.0699,43.1792,43.0401,43.0898,27044.0
2018-05-22 09:50:00,43.38,43.57,43.36,43.55,63430.0,43.0898,43.2785,43.0699,43.2586,63430.0
2018-05-22 10:00:00,43.54,43.54,43.46,43.53,56068.0,43.2487,43.2487,43.1692,43.2388,56068.0
2018-05-22 10:10:00,43.53,43.56,43.46,43.55,57138.0,43.2388,43.2686,43.1692,43.2586,57138.0
2018-05-22 10:20:00,43.54,43.68,43.53,43.67,36048.0,43.2487,43.3878,43.2388,43.3778,36048.0
2018-05-22 10:30:00,43.67,43.68,43.6,43.6,54545.0,43.3778,43.3878,43.3083,43.3083,54545.0
2018-05-22 10:40:00,43.62,43.65,43.57,43.6,47760.0,43.3282,43.358,43.2785,43.3083,47760.0
2018-05-22 10:50:00,43.59,43.66,43.59,43.62,39063.0,43.2984,43.3679,43.2984,43.3282,39063.0
2018-05-22 11:00:00,43.63,43.67,43.6,43.67,32820.0,43.3381,43.3778,43.3083,43.3778,32820.0
2018-05-22 11:10:00,43.67,43.68,43.64,43.66,82075.0,43.3778,43.3878,43.348,43.3679,82075.0
2018-05-22 11:20:00,43.66,43.79,43.55,43.64,372010.0,43.3679,43.497,43.2586,43.348,372010.0
2018-05-22 11:30:00,43.64,43.72,43.6,43.68,59510.0,43.348,43.4275,43.3083,43.3878,59510.0
2018-05-22 11:40:00,43.68,43.7,43.65,43.69,29156.0,43.3878,43.4076,43.358,43.3977,29156.0
2018-05-22 11:50:00,43.68,43.68,43.6,43.61,36101.0,43.3878,43.3878,43.3083,43.3182,36101.0
2018-05-22 12:00:00,43.61,43.63,43.6,43.63,25115.0,43.3182,43.3381,43.3083,43.3381,25115.0
2018-05-22 12:10:00,43.64,43.71,43.63,43.7,22971.0,43.348,43.4176,43.3381,43.4076,22971.0
2018-05-22 12:20:00,43.7,43.78,43.7,43.78,44661.0,43.4076,43.4871,43.4076,43.4871,44661.0
2018-05-22 12:30:00,43.79,43.83,43.78,43.83,27681.0,43.497,43.5368,43.4871,43.5368,27681.0
2018-05-22 12:40:00,43.83,43.83,43.67,43.68,44803.0,43.5368,43.5368,43.3778,43.3878,44803.0
2018-05-22 12:50:00,43.67,43.68,43.56,43.58,33047.0,43.3778,43.3878,43.2686,43.2884,33047.0
2018-05-22 13:00:00,43.59,43.62,43.55,43.55,39646.0,43.2984,43.3282,43.2586,43.2586,39646.0
2018-05-22 13:10:00,43.55,43.57,43.51,43.54,32848.0,43.2586,43.2785,43.2189,43.2487,32848.0
2018-05-22 13:20:00,43.54,43.57,43.53,43.55,50620.0,43.2487,43.2785,43.2388,43.2586,50620.0
2018-05-22 13:30:00,43.55,43.58,43.53,43.56,39098.0,43.2586,43.2884,43.2388,43.2686,39098.0
2018-05-22 13:40:00,43.56,43.6,43.55,43.59,16115.0,43.2686,43.3083,43.2586,43.2984,16115.0
2018-05-22 13:50:00,43.59,43.64,43.59,43.62,18487.0,43.2984,43.348,43.2984,43.3282,18487.0
2018-05-22 14:00:00,43.62,43.66,43.6,43.65,49043.0,43.3282,43.3679,43.3083,43.358,49043.0
2018-05-22 14:10:00,43.65,43.69,43.64,43.69,45184.0,43.358,43.3977,43.348,43.3977,45184.0
2018-05-22 14:20:00,43.68,43.7,43.66,43.66,32159.0,43.3878,43.4076,43.3679,43.3679,32159.0
2018-05-22 14:30:00,43.66,43.74,43.66,43.73,40134.0,43.3679,43.4474,43.3679,43.4374,40134.0
2018-05-22 14:40:00,43.73,43.8,43.71,43.8,56823.0,43.4374,43.507,43.4176,43.507,56823.0
2018-05-22 14:50:00,43.8,43.8,43.75,43.76,34490.0,43.507,43.507,43.4573,43.4672,34490.0
2018-05-22 15:00:00,43.76,43.78,43.73,43.77,49853.0,43.4672,43.4871,43.4374,43.4772,49853.0
2018-05-22 15:10:00,43.78,43.8,43.65,43.65,69603.0,43.4871,43.507,43.358,43.358,69603.0
2018-05-22 15:20:00,43.65,43.68,43.64,43.65,91770.0,43.358,43.3878,43.348,43.358,91770.0
2018-05-22 15:30:00,43.65,43.67,43.62,43.65,122169.0,43.358,43.3778,43.3282,43.358,122169.0
2018-05-22 15:40:00,43.66,43.66,43.57,43.6,137596.0,43.3679,43.3679,43.2785,43.3083,137596.0
2018-05-22 15:50:00,43.6,43.66,43.55,43.63,173372.0,43.3083,43.3679,43.2586,43.3381,173372.0
2018-05-23 09:30:00,43.68,43.75,43.45,43.5,45512.0,43.3878,43.4573,43.1593,43.209,45512.0
2018-05-23 09:40:00,43.5,43.5,43.29,43.43,33203.0,43.209,43.209,43.0004,43.1394,33203.0
2018-05-23 09:50:00,43.43,43.45,43.31,43.41,46052.0,43.1394,43.1593,43.0202,43.1196,46052.0
2018-05-23 10:00:00,43.42,43.46,43.39,43.44,20931.0,43.1295,43.1692,43.0997,43.1494,20931.0
2018-05-23 10:10:00,43.44,43.66,43.42,43.58,66111.0,43.1494,43.3679,43.1295,43.2884,66111.0
2018-05-23 10:20:00,43.59,43.71,43.52,43.52,51421.0,43.2984,43.4176,43.2288,43.2288,51421.0
2018-05-23 10:30:00,43.51,43.71,43.51,43.67,38995.0,43.2189,43.4176,43.2189,43.3778,38995.0
2018-05-23 10:40:00,43.68,43.84,43.68,43.8,53447.0,43.3878,43.5467,43.3878,43.507,53447.0
2018-05-23 10:50:00,43.8,43.86,43.79,43.81,58397.0,43.507,43.5666,43.497,43.5169,58397.0
2018-05-23 11:00:00,43.8,43.81,43.65,43.68,97446.0,43.507,43.5169,43.358,43.3878,97446.0
2018-05-23 11:10:00,43.68,43.79,43.67,43.73,69124.0,43.3878,43.497,43.3778,43.4374,69124.0
2018-05-23 11:20:00,43.73,43.83,43.71,43.76,35720.0,43.4374,43.5368,43.4176,43.4672,35720.0
2018-05-23 11:30:00,43.76,43.78,43.71,43.72,37765.0,43.4672,43.4871,43.4176,43.4275,37765.0
2018-05-23 11:40:00,43.71,43.76,43.69,43.72,53210.0,43.4176,43.4672,43.3977,43.4275,53210.0
2018-05-23 11:50:00,43.72,43.77,43.69,43.71,46555.0,43.4275,43.4772,43.3977,43.4176,46555.0
2018-05-23 12:00:00,43.71,43.75,43.7,43.71,38952.0,43.4176,43.4573,43.4076,43.4176,38952.0
2018-05-23 12:10:00,43.7,43.75,43.69,43.69,95557.0,43.4076,43.4573,43.3977,43.3977,95557.0
2018-05-23 12:20:00,43.69,43.74,43.66,43.7,38240.0,43.3977,43.4474,43.3679,43.4076,38240.0
2018-05-23 12:30:00,43.7,43.72,43.63,43.69,59112.0,43.4076,43.4275,43.3381,43.3977,59112.0
2018-05-23 12:40:00,43.68,43.77,43.68,43.76,33621.0,43.3878,43.4772,43.3878,43.4672,33621.0
2018-05-23 12:50:00,43.76,43.83,43.75,43.75,44930.0,43.4672,43.5368,43.4573,43.4573,44930.0
2018-05-23 13:00:00,43.73,43.75,43.68,43.73,43559.0,43.4374,43.4573,43.3878,43.4374,43559.0
2018-05-23 13:10:00,43.73,43.78,43.71,43.72,31788.0,43.4374,43.4871,43.4176,43.4275,31788.0
2018-05-23 13:20:00,43.72,43.77,43.71,43.73,33463.0,43.4275,43.4772,43.4176,43.4374,33463.0
2018-05-23 13:30:00,43.74,43.79,43.73,43.73,42617.0,43.4474,43.497,43.4374,43.4374,42617.0
2018-05-23 13:40:00,43.72,43.75,43.63,43.69,33986.0,43.4275,43.4573,43.3381,43.3977,33986.0
2018-05-23 13:50:00,43.69,43.75,43.67,43.72,50008.0,43.3977,43.4573,43.3778,43.4275,50008.0
2018-05-23 14:00:00,43.72,43.79,43.7,43.78,87340.0,43.4275,43.497,43.4076,43.4871,87340.0
2018-05-23 14:10:00,43.78,43.85,43.76,43.79,68993.0,43.4871,43.5566,43.4672,43.497,68993.0
2018-05-23 14:20:00,43.78,43.9,43.77,43.88,40424.0,43.4871,43.6063,43.4772,43.5864,40424.0
2018-05-23 14:30:00,43.89,43.89,43.78,43.86,60638.0,43.5964,43.5964,43.4871,43.5666,60638.0
2018-05-23 14:40:00,43.85,43.86,43.82,43.84,22742.0,43.5566,43.5666,43.5268,43.5467,22742.0
2018-05-23 14:50:00,43.85,43.89,43.84,43.86,41422.0,43.5566,43.5964,43.5467,43.5666,41422.0
2018-05-23 15:00:00,43.85,43.96,43.85,43.96,96389.0,43.5566,43.6659,43.5566,43.6659,96389.0
2018-05-23 15:10:00,43.95,44.01,43.88,43.89,51705.0,43.656,43.7156,43.5864,43.5964,51705.0
2018-05-23 15:20:00,43.88,43.99,43.88,43.96,41470.0,43.5864,43.6957,43.5864,43.6659,41470.0
2018-05-23 15:30:00,43.95,43.98,43.89,43.89,66449.0,43.656,43.6858,43.5964,43.5964,66449.0
2018-05-23 15:40:00,43.9,43.9,43.8,43.81,96014.0,43.6063,43.6063,43.507,43.5169,96014.0
2018-05-23 15:50:00,43.82,43.91,43.81,43.86,505242.0,43.5268,43.6162,43.5169,43.5666,505242.0
2018-05-24 09:30:00,43.91,43.91,43.5,43.64,116292.0,43.6162,43.6162,43.209,43.348,116292.0
2018-05-24 09:40:00,43.64,43.64,43.44,43.57,52731.0,43.348,43.348,43.1494,43.2785,52731.0
2018-05-24 09:50:00,43.57,43.59,43.34,43.46,38382.0,43.2785,43.2984,43.05,43.1692,38382.0
2018-05-24 10:00:00,43.45,43.48,43.37,43.46,31271.0,43.1593,43.1891,43.0798,43.1692,31271.0
2018-05-24 10:10:00,43.45,43.54,43.42,43.54,22016.0,43.1593,43.2487,43.1295,43.2487,22016.0
2018-05-24 10:20:00,43.53,43.56,43.45,43.51,35697.0,43.2388,43.2686,43.1593,43.2189,35697.0
2018-05-24 10:30:00,43.51,43.63,43.51,43.58,21751.0,43.2189,43.3381,43.2189,43.2884,21751.0
2018-05-24 10:40:00,43.57,43.73,43.57,43.73,18335.0,43.2785,43.4374,43.2785,43.4374,18335.0
2018-05-24 10:50:00,43.74,43.84,43.72,43.79,20550.0,43.4474,43.5467,43.4275,43.497,20550.0
2018-05-24 11:00:00,43.78,43.78,43.64,43.66,26961.0,43.4871,43.4871,43.348,43.3679,26961.0
2018-05-24 11:10:00,43.66,43.76,43.66,43.73,20851.0,43.3679,43.4672,43.3679,43.4374,20851.0
2018-05-24 11:20:00,43.74,43.74,43.6,43.66,21433.0,43.4474,43.4474,43.3083,43.3679,21433.0
2018-05-24 11:30:00,43.66,43.66,43.57,43.63,29350.0,43.3679,43.3679,43.2785,43.3381,29350.0
2018-05-24 11:40:00,43.64,43.66,43.54,43.54,39930.0,43.348,43.3679,43.2487,43.2487,39930.0
2018-05-24 11:50:00,43.54,43.55,43.45,43.48,45807.0,43.2487,43.2586,43.1593,43.1891,45807.0
2018-05-24 12:00:00,43.48,43.5,43.45,43.49,23803.0,43.1891,43.209,43.1593,43.199,23803.0
2018-05-24 12:10:00,43.49,43.61,43.49,43.6,30292.0,43.199,43.3182,43.199,43.3083,30292.0
2018-05-24 12:20:00,43.61,43.66,43.58,43.64,23089.0,43.3182,43.3679,43.2884,43.348,23089.0
2018-05-24 12:30:00,43.65,43.68,43.64,43.67,15424.0,43.358,43.3878,43.348,43.3778,15424.0
2018-05-24 12:40:00,43.66,43.67,43.55,43.62,24758.0,43.3679,43.3778,43.2586,43.3282,24758.0
2018-05-24 12:50:00,43.62,43.66,43.6,43.63,16286.0,43.3282,43.3679,43.3083,43.3381,16286.0
2018-05-24 13:00:00,43.62,43.65,43.6,43.64,19583.0,43.3282,43.358,43.3083,43.348,19583.0
2018-05-24 13:10:00,43.64,43.72,43.64,43.71,28677.0,43.348,43.4275,43.348,43.4176,28677.0
2018-05-24 13:20:00,43.7,43.7,43.66,43.67,12086.0,43.4076,43.4076,43.3679,43.3778,12086.0
2018-05-24 13:30:00,43.67,43.67,43.64,43.66,19478.0,43.3778,43.3778,43.348,43.3679,19478.0
2018-05-24 13:40:00,43.67,43.74,43.66,43.73,14797.0,43.3778,43.4474,43.3679,43.4374,14797.0
2018-05-24 13:50:00,43.72,43.78,43.72,43.77,30034.0,43.4275,43.4871,43.4275,43.4772,30034.0
2018-05-24 14:00:00,43.77,43.77,43.75,43.76,29190.0,43.4772,43.4772,43.4573,43.4672,29190.0
2018-05-24 14:10:00,43.74,43.8,43.74,43.79,34294.0,43.4474,43.507,43.4474,43.497,34294.0
2018-05-24 14:20:00,43.8,43.8,43.69,43.71,23607.0,43.507,43.507,43.3977,43.4176,23607.0
2018-05-24 14:30:00,43.71,43.72,43.65,43.66,26763.0,43.4176,43.4275,43.358,43.3679,26763.0
2018-05-24 14:40:00,43.66,43.67,43.61,43.63,33467.0,43.3679,43.3778,43.3182,43.3381,33467.0
2018-05-24 14:50:00,43.63,43.65,43.57,43.58,21534.0,43.3381,43.358,43.2785,43.2884,21534.0
2018-05-24 15:00:00,43.57,43.57,43.53,43.56,28098.0,43.2785,43.2785,43.2388,43.2686,28098.0
2018-05-24 15:10:00,43.57,43.65,43.56,43.64,56791.0,43.2785,43.358,43.2686,43.348,56791.0
2018-05-24 15:20:00,43.64,43.8,43.63,43.74,137151.0,43.348,43.507,43.3381,43.4474,137151.0
2018-05-24 15:30:00,43.74,43.76,43.69,43.75,99386.0,43.4474,43.4672,43.3977,43.4573,99386.0
2018-05-24 15:40:00,43.74,43.82,43.73,43.82,83658.0,43.4474,43.5268,43.4374,43.5268,83658.0
2018-05-24 15:50:00,43.82,43.88,43.81,43.84,221206.0,43.5268,43.5864,43.5169,43.5467,221206.0
2018-05-25 09:30:00,43.92,44.1,43.71,44.07,69459.0,43.6262,43.805,43.4176,43.7752,69459.0
2018-05-25 09:40:00,44.07,44.23,44.0,44.23,32274.0,43.7752,43.9341,43.7056,43.9341,32274.0
2018-05-25 09:50:00,44.22,44.24,44.09,44.21,30259.0,43.9242,43.944,43.795,43.9142,30259.0
2018-05-25 10:00:00,44.22,44.32,44.16,44.23,114887.0,43.9242,44.0235,43.8646,43.9341,114887.0
2018-05-25 10:10:00,44.23,44.35,44.23,44.3,25969.0,43.9341,44.0533,43.9341,44.0036,25969.0
2018-05-25 10:20:00,44.32,44.45,44.32,44.42,25906.0,44.0235,44.1526,44.0235,44.1228,25906.0
2018-05-25 10:30:00,44.43,44.55,44.42,44.5,71623.0,44.1328,44.252,44.1228,44.2023,71623.0
2018-05-25 10:40:00,44.49,44.51,44.32,44.32,24859.0,44.1924,44.2122,44.0235,44.0235,24859.0
2018-05-25 10:50:00,44.33,44.39,44.28,44.38,36458.0,44.0334,44.093,43.9838,44.0831,36458.0
2018-05-25 11:00:00,44.38,44.39,44.32,44.32,28666.0,44.0831,44.093,44.0235,44.0235,28666.0
2018-05-25 11:10:00,44.34,44.57,44.31,44.51,51190.0,44.0434,44.2718,44.0136,44.2122,51190.0
2018-05-25 11:20:00,44.53,44.59,44.5,44.59,24491.0,44.2321,44.2917,44.2023,44.2917,24491.0
2018-05-25 11:30:00,44.59,44.63,44.44,44.44,31633.0,44.2917,44.3314,44.1427,44.1427,31633.0
2018-05-25 11:40:00,44.44,44.5,44.4,44.5,11036.0,44.1427,44.2023,44.103,44.2023,11036.0
2018-05-25 11:50:00,44.5,44.5,44.43,44.47,24660.0,44.2023,44.2023,44.1328,44.1725,24660.0
2018-05-25 12:00:00,44.47,44.51,44.38,44.39,24565.0,44.1725,44.2122,44.0831,44.093,24565.0
2018-05-25 12:10:00,44.38,44.44,44.37,44.38,20457.0,44.0831,44.1427,44.0732,44.0831,20457.0
2018-05-25 12:20:00,44.37,44.39,44.34,44.36,18215.0,44.0732,44.093,44.0434,44.0632,18215.0
2018-05-25 12:30:00,44.35,44.43,44.35,44.41,28621.0,44.0533,44.1328,44.0533,44.1129,28621.0
2018-05-25 12:40:00,44.41,44.47,44.4,44.45,20094.0,44.1129,44.1725,44.103,44.1526,20094.0
2018-05-25 12:50:00,44.45,44.46,44.42,44.42,14438.0,44.1526,44.1626,44.1228,44.1228,14438.0
2018-05-25 13:00:00,44.43,44.47,44.4,44.45,32198.0,44.1328,44.1725,44.103,44.1526,32198.0
2018-05-25 13:10:00,44.44,44.48,44.44,44.47,11457.0,44.1427,44.1824,44.1427,44.1725,11457.0
2018-05-25 13:20:00,44.46,44.48,44.43,44.43,13046.0,44.1626,44.1824,44.1328,44.1328,13046.0
2018-05-25 13:30:00,44.43,44.47,44.42,44.45,23963.0,44.1328,44.1725,44.1228,44.1526,23963.0
2018-05-25 13:40:00,44.44,44.49,44.42,44.46,27097.0,44.1427,44.1924,44.1228,44.1626,27097.0
2018-05-25 13:50:00,44.46,44.51,44.45,44.5,23990.0,44.1626,44.2122,44.1526,44.2023,23990.0
2018-05-25 14:00:00,44.5,44.96,44.48,44.76,285372.0,44.2023,44.6592,44.1824,44.4605,285372.0
2018-05-25 14:10:00,44.77,44.87,44.69,44.79,111183.0,44.4705,44.5698,44.391,44.4903,111183.0
2018-05-25 14:20:00,44.79,44.79,44.6,44.6,74489.0,44.4903,44.4903,44.3016,44.3016,74489.0
2018-05-25 14:30:00,44.6,44.61,44.54,44.59,46032.0,44.3016,44.3115,44.242,44.2917,46032.0
2018-05-25 14:40:00,44.58,44.61,44.56,44.59,31827.0,44.2817,44.3115,44.2619,44.2917,31827.0
2018-05-25 14:50:00,44.6,44.63,44.59,44.61,37341.0,44.3016,44.3314,44.2917,44.3115,37341.0
2018-05-25 15:00:00,44.61,44.63,44.58,44.62,33202.0,44.3115,44.3314,44.2817,44.3215,33202.0
2018-05-25 15:10:00,44.62,44.65,44.61,44.65,35694.0,44.3215,44.3513,44.3115,44.3513,35694.0
2018-05-25 15:20:00,44.65,44.68,44.58,44.66,107159.0,44.3513,44.3811,44.2817,44.3612,107159.0
2018-05-25 15:30:00,44.66,44.7,44.62,44.68,52939.0,44.3612,44.4009,44.3215,44.3811,52939.0
2018-05-25 15:40:00,44.68,44.69,44.58,44.58,122188.0,44.3811,44.391,44.2817,44.2817,122188.0
2018-05-25 15:50:00,44.59,44.69,44.58,44.65,309622.0,44.2917,44.391,44.2817,44.3513,309622.0
2018-05-29 09:30:00,43.45,43.86,43.09,43.2,260742.0,43.1593,43.5666,42.8017,42.911,260742.0
2018-05-29 09:40:00,43.17,43.19,42.73,42.76,210362.0,42.8812,42.901,42.4441,42.4739,210362.0
2018-05-29 09:50:00,42.78,42.98,42.56,42.61,172603.0,42.4938,42.6925,42.2753,42.3249,172603.0
2018-05-29 10:00:00,42.6,42.6,42.37,42.4,211839.0,42.315,42.315,42.0865,42.1163,211839.0
2018-05-29 10:10:00,42.4,42.81,42.39,42.77,195867.0,42.1163,42.5236,42.1064,42.4839,195867.0
2018-05-29 10:20:00,42.8,42.95,42.71,42.95,108602.0,42.5137,42.6627,42.4243,42.6627,108602.0
2018-05-29 10:30:00,42.95,43.01,42.86,42.87,82668.0,42.6627,42.7223,42.5733,42.5832,82668.0
2018-05-29 10:40:00,42.86,42.98,42.85,42.96,74677.0,42.5733,42.6925,42.5633,42.6726,74677.0
2018-05-29 10:50:00,42.96,43.14,42.96,43.06,98809.0,42.6726,42.8514,42.6726,42.7719,98809.0
2018-05-29 11:00:00,43.05,43.08,42.95,43.04,136829.0,42.762,42.7918,42.6627,42.7521,136829.0
2018-05-29 11:10:00,43.03,43.1,43.01,43.07,64947.0,42.7421,42.8117,42.7223,42.7819,64947.0
2018-05-29 11:20:00,43.07,43.25,43.07,43.15,81502.0,42.7819,42.9606,42.7819,42.8613,81502.0
2018-05-29 11:30:00,43.13,43.18,43.1,43.13,85344.0,42.8415,42.8911,42.8117,42.8415,85344.0
2018-05-29 11:40:00,43.14,43.18,43.03,43.06,112269.0,42.8514,42.8911,42.7421,42.7719,112269.0
2018-05-29 11:50:00,43.06,43.08,42.9,42.96,63926.0,42.7719,42.7918,42.613,42.6726,63926.0
2018-05-29 12:00:00,42.96,42.97,42.85,42.9,65377.0,42.6726,42.6825,42.5633,42.613,65377.0
2018-05-29 12:10:00,42.91,42.93,42.83,42.83,61968.0,42.6229,42.6428,42.5435,42.5435,61968.0
2018-05-29 12:20:00,42.82,42.95,42.79,42.91,53540.0,42.5335,42.6627,42.5037,42.6229,53540.0
2018-05-29 12:30:00,42.91,42.96,42.85,42.86,63177.0,42.6229,42.6726,42.5633,42.5733,63177.0
2018-05-29 12:40:00,42.86,42.91,42.84,42.89,66308.0,42.5733,42.6229,42.5534,42.6031,66308.0
2018-05-29 12:50:00,42.89,42.91,42.8,42.86,75826.0,42.6031,42.6229,42.5137,42.5733,75826.0
2018-05-29 13:00:00,42.87,42.87,42.79,42.84,42064.0,42.5832,42.5832,42.5037,42.5534,42064.0
2018-05-29 13:10:00,42.84,42.89,42.82,42.87,51220.0,42.5534,42.6031,42.5335,42.5832,51220.0
2018-05-29 13:20:00,42.87,42.93,42.85,42.93,141530.0,42.5832,42.6428,42.5633,42.6428,141530.0
2018-05-29 13:30:00,42.93,43.01,42.9,42.96,84733.0,42.6428,42.7223,42.613,42.6726,84733.0
2018-05-29 13:40:00,42.96,42.98,42.93,42.96,38595.0,42.6726,42.6925,42.6428,42.6726,38595.0
2018-05-29 13:50:00,42.95,43.01,42.92,42.97,42495.0,42.6627,42.7223,42.6329,42.6825,42495.0
2018-05-29 14:00:00,42.97,42.98,42.9,42.95,55560.0,42.6825,42.6925,42.613,42.6627,55560.0
2018-05-29 14:10:00,42.95,43.0,42.91,42.92,101433.0,42.6627,42.7123,42.6229,42.6329,101433.0
2018-05-29 14:20:00,42.91,42.91,42.83,42.86,49986.0,42.6229,42.6229,42.5435,42.5733,49986.0
2018-05-29 14:30:00,42.84,42.86,42.66,42.75,196389.0,42.5534,42.5733,42.3746,42.464,196389.0
2018-05-29 14:40:00,42.74,42.74,42.62,42.7,86609.0,42.4541,42.4541,42.3349,42.4143,86609.0
2018-05-29 14:50:00,42.7,42.7,42.62,42.65,88618.0,42.4143,42.4143,42.3349,42.3647,88618.0
2018-05-29 15:00:00,42.66,42.67,42.53,42.54,95397.0,42.3746,42.3845,42.2455,42.2554,95397.0
2018-05-29 15:10:00,42.54,42.59,42.5,42.54,93076.0,42.2554,42.3051,42.2157,42.2554,93076.0
2018-05-29 15:20:00,42.53,42.6,42.48,42.5,85401.0,42.2455,42.315,42.1958,42.2157,85401.0
2018-05-29 15:30:00,42.49,42.49,42.4,42.41,222781.0,42.2057,42.2057,42.1163,42.1263,222781.0
2018-05-29 15:40:00,42.42,42.46,42.37,42.37,326180.0,42.1362,42.1759,42.0865,42.0865,326180.0
2018-05-29 15:50:00,42.38,42.46,42.33,42.34,865323.0,42.0965,42.1759,42.0468,42.0567,865323.0
2018-05-30 09:30:00,42.27,42.63,42.18,42.23,362009.0,41.9872,42.3448,41.8978,41.9475,362009.0
2018-05-30 09:40:00,42.22,42.3,42.13,42.24,291053.0,41.9375,42.017,41.8481,41.9574,291053.0
2018-05-30 09:50:00,42.24,42.31,42.13,42.19,220981.0,41.9574,42.0269,41.8481,41.9077,220981.0
2018-05-30 10:00:00,42.19,42.22,42.06,42.15,357215.0,41.9077,41.9375,41.7786,41.868,357215.0
2018-05-30 10:10:00,42.16,42.19,41.94,42.03,226533.0,41.8779,41.9077,41.6594,41.7488,226533.0
2018-05-30 10:20:00,42.04,42.24,42.03,42.18,332352.0,41.7587,41.9574,41.7488,41.8978,332352.0
2018-05-30 10:30:00,42.17,42.65,42.17,42.65,319275.0,41.8879,42.3647,41.8879,42.3647,319275.0
2018-05-30 10:40:00,42.65,42.65,42.44,42.54,134083.0,42.3647,42.3647,42.1561,42.2554,134083.0
2018-05-30 10:50:00,42.53,42.67,42.49,42.64,112765.0,42.2455,42.3845,42.2057,42.3547,112765.0
2018-05-30 11:00:00,42.63,42.83,42.6,42.8,51538.0,42.3448,42.5435,42.315,42.5137,51538.0
2018-05-30 11:10:00,42.8,42.96,42.76,42.95,132829.0,42.5137,42.6726,42.4739,42.6627,132829.0
2018-05-30 11:20:00,42.94,43.05,42.88,42.89,88294.0,42.6527,42.762,42.5931,42.6031,88294.0
2018-05-30 11:30:00,42.9,42.91,42.81,42.81,59521.0,42.613,42.6229,42.5236,42.5236,59521.0
2018-05-30 11:40:00,42.81,42.84,42.76,42.79,54483.0,42.5236,42.5534,42.4739,42.5037,54483.0
2018-05-30 11:50:00,42.81,42.98,42.8,42.97,68709.0,42.5236,42.6925,42.5137,42.6825,68709.0
2018-05-30 12:00:00,42.97,43.04,42.85,42.92,65363.0,42.6825,42.7521,42.5633,42.6329,65363.0
2018-05-30 12:10:00,42.92,42.98,42.89,42.97,49529.0,42.6329,42.6925,42.6031,42.6825,49529.0
2018-05-30 12:20:00,42.97,42.98,42.91,42.94,29784.0,42.6825,42.6925,42.6229,42.6527,29784.0
2018-05-30 12:30:00,42.93,42.94,42.85,42.87,53432.0,42.6428,42.6527,42.5633,42.5832,53432.0
2018-05-30 12:40:00,42.87,42.98,42.87,42.94,51731.0,42.5832,42.6925,42.5832,42.6527,51731.0
2018-05-30 12:50:00,42.94,43.01,42.93,42.99,28557.0,42.6527,42.7223,42.6428,42.7024,28557.0
2018-05-30 13:00:00,42.99,43.05,42.95,42.95,123666.0,42.7024,42.762,42.6627,42.6627,123666.0
2018-05-30 13:10:00,42.95,43.1,42.95,43.09,83958.0,42.6627,42.8117,42.6627,42.8017,83958.0
2018-05-30 13:20:00,43.09,43.22,43.09,43.18,43695.0,42.8017,42.9308,42.8017,42.8911,43695.0
2018-05-30 13:30:00,43.19,43.19,42.99,43.08,45739.0,42.901,42.901,42.7024,42.7918,45739.0
2018-05-30 13:40:00,43.07,43.11,43.04,43.1,31164.0,42.7819,42.8216,42.7521,42.8117,31164.0
2018-05-30 13:50:00,43.09,43.09,43.03,43.03,38013.0,42.8017,42.8017,42.7421,42.7421,38013.0
2018-05-30 14:00:00,43.04,43.1,43.03,43.05,120455.0,42.7521,42.8117,42.7421,42.762,120455.0
2018-05-30 14:10:00,43.05,43.12,43.04,43.1,60338.0,42.762,42.8315,42.7521,42.8117,60338.0
2018-05-30 14:20:00,43.09,43.13,43.04,43.04,45054.0,42.8017,42.8415,42.7521,42.7521,45054.0
2018-05-30 14:30:00,43.04,43.04,43.01,43.02,32271.0,42.7521,42.7521,42.7223,42.7322,32271.0
2018-05-30 14:40:00,43.02,43.04,42.95,43.0,109404.0,42.7322,42.7521,42.6627,42.7123,109404.0
2018-05-30 14:50:00,43.0,43.04,42.97,43.01,79672.0,42.7123,42.7521,42.6825,42.7223,79672.0
2018-05-30 15:00:00,43.01,43.09,43.01,43.08,41987.0,42.7223,42.8017,42.7223,42.7918,41987.0
2018-05-30 15:10:00,43.08,43.11,43.07,43.08,34470.0,42.7918,42.8216,42.7819,42.7918,34470.0
2018-05-30 15:20:00,43.08,43.12,43.06,43.06,114494.0,42.7918,42.8315,42.7719,42.7719,114494.0
2018-05-30 15:30:00,43.06,43.07,43.01,43.01,86243.0,42.7719,42.7819,42.7223,42.7223,86243.0
2018-05-30 15:40:00,43.01,43.03,42.98,43.0,108552.0,42.7223,42.7421,42.6925,42.7123,108552.0
2018-05-30 15:50:00,43.0,43.12,43.0,43.09,252912.0,42.7123,42.8315,42.7123,42.8017,252912.0
2018-05-31 09:30:00,43.14,43.15,42.84,42.91,86424.0,42.8514,42.8613,42.5534,42.6229,86424.0
2018-05-31 09:40:00,42.94,42.96,42.79,42.83,57746.0,42.6527,42.6726,42.5037,42.5435,57746.0
2018-05-31 09:50:00,42.84,42.89,42.8,42.85,38466.0,42.5534,42.6031,42.5137,42.5633,38466.0
2018-05-31 10:00:00,42.86,42.99,42.84,42.94,57674.0,42.5733,42.7024,42.5534,42.6527,57674.0
2018-05-31 10:10:00,42.93,43.04,42.93,43.0,92339.0,42.6428,42.7521,42.6428,42.7123,92339.0
2018-05-31 10:20:00,43.0,43.11,42.98,43.0,58329.0,42.7123,42.8216,42.6925,42.7123,58329.0
2018-05-31 10:30:00,42.99,43.13,42.93,43.13,63317.0,42.7024,42.8415,42.6428,42.8415,63317.0
2018-05-31 10:40:00,43.13,43.39,43.12,43.37,71196.0,42.8415,43.0997,42.8315,43.0798,71196.0
2018-05-31 10:50:00,43.37,43.37,43.23,43.3,62181.0,43.0798,43.0798,42.9408,43.0103,62181.0
2018-05-31 11:00:00,43.29,43.43,43.22,43.42,54936.0,43.0004,43.1394,42.9308,43.1295,54936.0
2018-05-31 11:10:00,43.41,43.51,43.4,43.49,62542.0,43.1196,43.2189,43.1096,43.199,62542.0
2018-05-31 11:20:00,43.48,43.51,43.41,43.49,95312.0,43.1891,43.2189,43.1196,43.199,95312.0
2018-05-31 11:30:00,43.51,43.54,43.43,43.48,64566.0,43.2189,43.2487,43.1394,43.1891,64566.0
2018-05-31 11:40:00,43.47,43.54,43.46,43.52,49216.0,43.1792,43.2487,43.1692,43.2288,49216.0
2018-05-31 11:50:00,43.53,43.62,43.53,43.54,36874.0,43.2388,43.3282,43.2388,43.2487,36874.0
2018-05-31 12:00:00,43.54,43.57,43.49,43.54,32682.0,43.2487,43.2785,43.199,43.2487,32682.0
2018-05-31 12:10:00,43.54,43.63,43.54,43.61,29629.0,43.2487,43.3381,43.2487,43.3182,29629.0
2018-05-31 12:20:00,43.61,43.69,43.59,43.69,46125.0,43.3182,43.3977,43.2984,43.3977,46125.0
2018-05-31 12:30:00,43.7,43.79,43.65,43.66,78358.0,43.4076,43.497,43.358,43.3679,78358.0
2018-05-31 12:40:00,43.66,43.69,43.63,43.68,22889.0,43.3679,43.3977,43.3381,43.3878,22889.0
2018-05-31 12:50:00,43.67,43.67,43.56,43.61,30131.0,43.3778,43.3778,43.2686,43.3182,30131.0
2018-05-31 13:00:00,43.61,43.61,43.49,43.5,20938.0,43.3182,43.3182,43.199,43.209,20938.0
2018-05-31 13:10:00,43.5,43.53,43.47,43.5,31241.0,43.209,43.2388,43.1792,43.209,31241.0
2018-05-31 13:20:00,43.5,43.51,43.4,43.46,33569.0,43.209,43.2189,43.1096,43.1692,33569.0
2018-05-31 13:30:00,43.46,43.46,43.35,43.4,38211.0,43.1692,43.1692,43.06,43.1096,38211.0
2018-05-31 13:40:00,43.39,43.45,43.39,43.44,24527.0,43.0997,43.1593,43.0997,43.1494,24527.0
2018-05-31 13:50:00,43.44,43.48,43.41,43.45,42404.0,43.1494,43.1891,43.1196,43.1593,42404.0
2018-05-31 14:00:00,43.46,43.47,43.39,43.43,48515.0,43.1692,43.1792,43.0997,43.1394,48515.0
2018-05-31 14:10:00,43.43,43.49,43.39,43.4,52532.0,43.1394,43.199,43.0997,43.1096,52532.0
2018-05-31 14:20:00,43.4,43.44,43.39,43.42,36862.0,43.1096,43.1494,43.0997,43.1295,36862.0
2018-05-31 14:30:00,43.41,43.43,43.4,43.43,27035.0,43.1196,43.1394,43.1096,43.1394,27035.0
2018-05-31 14:40:00,43.43,43.43,43.36,43.37,39609.0,43.1394,43.1394,43.0699,43.0798,39609.0
2018-05-31 14:50:00,43.37,43.42,43.36,43.4,38133.0,43.0798,43.1295,43.0699,43.1096,38133.0
2018-05-31 15:00:00,43.4,43.42,43.36,43.41,44006.0,43.1096,43.1295,43.0699,43.1196,44006.0
2018-05-31 15:10:00,43.41,43.42,43.36,43.4,55994.0,43.1196,43.1295,43.0699,43.1096,55994.0
2018-05-31 15:20:00,43.41,43.44,43.38,43.4,82181.0,43.1196,43.1494,43.0898,43.1096,82181.0
2018-05-31 15:30:00,43.41,43.42,43.34,43.36,90376.0,43.1196,43.1295,43.05,43.0699,90376.0
2018-05-31 15:40:00,43.36,43.38,43.29,43.32,147074.0,43.0699,43.0898,43.0004,43.0302,147074.0
2018-05-31 15:50:00,43.31,43.41,43.29,43.34,508888.0,43.0202,43.1196,43.0004,43.05,508888.0
2018-06-01 09:30:00,43.33,43.33,43.05,43.23,68979.0,43.0401,43.0401,42.762,42.9408,68979.0
2018-06-01 09:40:00,43.22,43.24,43.01,43.01,63751.0,42.9308,42.9507,42.7223,42.7223,63751.0
2018-06-01 09:50:00,43.01,43.01,42.8,42.87,47529.0,42.7223,42.7223,42.5137,42.5832,47529.0
2018-06-01 10:00:00,42.89,43.01,42.79,42.99,53792.0,42.6031,42.7223,42.5037,42.7024,53792.0
2018-06-01 10:10:00,42.98,42.99,42.88,42.9,36355.0,42.6925,42.7024,42.5931,42.613,36355.0
2018-06-01 10:20:00,42.91,42.92,42.72,42.73,54187.0,42.6229,42.6329,42.4342,42.4441,54187.0
2018-06-01 10:30:00,42.72,42.72,42.49,42.49,72847.0,42.4342,42.4342,42.2057,42.2057,72847.0
2018-06-01 10:40:00,42.5,42.56,42.4,42.49,62069.0,42.2157,42.2753,42.1163,42.2057,62069.0
2018-06-01 10:50:00,42.5,42.54,42.35,42.39,63273.0,42.2157,42.2554,42.0667,42.1064,63273.0
2018-06-01 11:00:00,42.41,42.43,42.19,42.2,71120.0,42.1263,42.1461,41.9077,41.9177,71120.0
2018-06-01 11:10:00,42.2,42.29,42.19,42.23,52746.0,41.9177,42.0071,41.9077,41.9475,52746.0
2018-06-01 11:20:00,42.22,42.28,42.1,42.1,69613.0,41.9375,41.9971,41.8183,41.8183,69613.0
2018-06-01 11:30:00,42.11,42.17,42.07,42.11,64565.0,41.8283,41.8879,41.7885,41.8283,64565.0
2018-06-01 11:40:00,42.1,42.13,42.01,42.04,59552.0,41.8183,41.8481,41.7289,41.7587,59552.0
2018-06-01 11:50:00,42.04,42.11,41.98,42.11,124061.0,41.7587,41.8283,41.6991,41.8283,124061.0
2018-06-01 12:00:00,42.13,42.14,42.03,42.11,60844.0,41.8481,41.8581,41.7488,41.8283,60844.0
2018-06-01 12:10:00,42.11,42.11,41.96,41.98,85774.0,41.8283,41.8283,41.6793,41.6991,85774.0
2018-06-01 12:20:00,41.98,42.04,41.89,41.95,48138.0,41.6991,41.7587,41.6097,41.6693,48138.0
2018-06-01 12:30:00,41.95,42.06,41.94,42.0,73979.0,41.6693,41.7786,41.6594,41.719,73979.0
2018-06-01 12:40:00,42.0,42.06,41.99,42.01,68703.0,41.719,41.7786,41.7091,41.7289,68703.0
2018-06-01 12:50:00,42.01,42.03,41.94,41.96,51986.0,41.7289,41.7488,41.6594,41.6793,51986.0
2018-06-01 13:00:00,41.95,42.09,41.94,42.05,87006.0,41.6693,41.8084,41.6594,41.7687,87006.0
2018-06-01 13:10:00,42.05,42.09,42.04,42.09,50040.0,41.7687,41.8084,41.7587,41.8084,50040.0
2018-06-01 13:20:00,42.09,42.21,42.09,42.19,65292.0,41.8084,41.9276,41.8084,41.9077,65292.0
2018-06-01 13:30:00,42.18,42.23,42.08,42.09,55844.0,41.8978,41.9475,41.7985,41.8084,55844.0
2018-06-01 13:40:00,42.09,42.13,42.09,42.13,30953.0,41.8084,41.8481,41.8084,41.8481,30953.0
2018-06-01 13:50:00,42.14,42.15,42.09,42.11,63436.0,41.8581,41.868,41.8084,41.8283,63436.0
2018-06-01 14:00:00,42.11,42.17,42.1,42.16,51192.0,41.8283,41.8879,41.8183,41.8779,51192.0
2018-06-01 14:10:00,42.16,42.21,42.15,42.2,59769.0,41.8779,41.9276,41.868,41.9177,59769.0
2018-06-01 14:20:00,42.2,42.29,42.2,42.24,125360.0,41.9177,42.0071,41.9177,41.9574,125360.0
2018-06-01 14:30:00,42.24,42.38,42.2,42.38,144488.0,41.9574,42.0965,41.9177,42.0965,144488.0
2018-06-01 14:40:00,42.38,42.42,42.3,42.32,87362.0,42.0965,42.1362,42.017,42.0369,87362.0
2018-06-01 14:50:00,42.32,42.34,42.3,42.34,48156.0,42.0369,42.0567,42.017,42.0567,48156.0
2018-06-01 15:00:00,42.34,42.34,42.24,42.25,122445.0,42.0567,42.0567,41.9574,41.9673,122445.0
2018-06-01 15:10:00,42.25,42.29,42.24,42.26,73765.0,41.9673,42.0071,41.9574,41.9773,73765.0
2018-06-01 15:20:00,42.26,42.32,42.26,42.31,55293.0,41.9773,42.0369,41.9773,42.0269,55293.0
2018-06-01 15:30:00,42.32,42.34,42.29,42.31,72065.0,42.0369,42.0567,42.0071,42.0269,72065.0
2018-06-01 15:40:00,42.31,42.35,42.3,42.3,114503.0,42.0269,42.0667,42.017,42.017,114503.0
2018-06-01 15:50:00,42.3,42.32,42.24,42.27,311333.0,42.017,42.0369,41.9574,41.9872,311333.0
2018-06-04 09:30:00,42.4,42.89,42.4,42.58,127752.0,42.1163,42.6031,42.1163,42.2951,127752.0
2018-06-04 09:40:00,42.58,42.59,42.41,42.42,153172.0,42.2951,42.3051,42.1263,42.1362,153172.0
2018-06-04 09:50:00,42.41,42.5,42.36,42.44,102357.0,42.1263,42.2157,42.0766,42.1561,102357.0
2018-06-04 10:00:00,42.45,42.5,42.38,42.47,111880.0,42.166,42.2157,42.0965,42.1859,111880.0
2018-06-04 10:10:00,42.45,42.46,42.28,42.29,41843.0,42.166,42.1759,41.9971,42.0071,41843.0
2018-06-04 10:20:00,42.29,42.3,42.11,42.11,51798.0,42.0071,42.017,41.8283,41.8283,51798.0
2018-06-04 10:30:00,42.09,42.11,42.05,42.08,28641.0,41.8084,41.8283,41.7687,41.7985,28641.0
2018-06-04 10:40:00,42.09,42.09,41.96,42.01,30934.0,41.8084,41.8084,41.6793,41.7289,30934.0
2018-06-04 10:50:00,42.01,42.07,41.99,42.01,94598.0,41.7289,41.7885,41.7091,41.7289,94598.0
2018-06-04 11:00:00,42.02,42.14,42.01,42.1,34441.0,41.7389,41.8581,41.7289,41.8183,34441.0
2018-06-04 11:10:00,42.09,42.13,41.96,42.02,38423.0,41.8084,41.8481,41.6793,41.7389,38423.0
2018-06-04 11:20:00,42.01,42.06,41.99,42.0,25249.0,41.7289,41.7786,41.7091,41.719,25249.0
2018-06-04 11:30:00,42.0,42.11,41.97,42.07,67209.0,41.719,41.8283,41.6892,41.7885,67209.0
2018-06-04 11:40:00,42.07,42.1,42.03,42.03,24753.0,41.7885,41.8183,41.7488,41.7488,24753.0
2018-06-04 11:50:00,42.03,42.06,42.0,42.0,34509.0,41.7488,41.7786,41.719,41.719,34509.0
2018-06-04 12:00:00,42.01,42.01,41.93,41.98,34661.0,41.7289,41.7289,41.6495,41.6991,34661.0
2018-06-04 12:10:00,42.0,42.02,41.97,42.0,20249.0,41.719,41.7389,41.6892,41.719,20249.0
2018-06-04 12:20:00,42.0,42.02,41.94,41.97,49531.0,41.719,41.7389,41.6594,41.6892,49531.0
2018-06-04 12:30:00,41.97,41.97,41.91,41.95,41079.0,41.6892,41.6892,41.6296,41.6693,41079.0
2018-06-04 12:40:00,41.94,41.97,41.93,41.94,18274.0,41.6594,41.6892,41.6495,41.6594,18274.0
2018-06-04 12:50:00,41.94,41.99,41.94,41.98,26710.0,41.6594,41.7091,41.6594,41.6991,26710.0
2018-06-04 13:00:00,41.98,42.01,41.93,41.96,28787.0,41.6991,41.7289,41.6495,41.6793,28787.0
2018-06-04 13:10:00,41.96,41.96,41.91,41.95,18961.0,41.6793,41.6793,41.6296,41.6693,18961.0
2018-06-04 13:20:00,41.95,41.95,41.92,41.95,14670.0,41.6693,41.6693,41.6395,41.6693,14670.0
2018-06-04 13:30:00,41.94,41.98,41.91,41.96,35485.0,41.6594,41.6991,41.6296,41.6793,35485.0
2018-06-04 13:40:00,41.94,41.98,41.92,41.92,34058.0,41.6594,41.6991,41.6395,41.6395,34058.0
2018-06-04 13:50:00,41.91,41.94,41.9,41.92,27630.0,41.6296,41.6594,41.6197,41.6395,27630.0
2018-06-04 14:00:00,41.93,42.0,41.92,41.99,40770.0,41.6495,41.719,41.6395,41.7091,40770.0
2018-06-04 14:10:00,42.0,42.12,41.99,42.06,55851.0,41.719,41.8382,41.7091,41.7786,55851.0
2018-06-04 14:20:00,42.07,42.14,42.06,42.13,31173.0,41.7885,41.8581,41.7786,41.8481,31173.0
2018-06-04 14:30:00,42.11,42.15,42.1,42.15,21602.0,41.8283,41.868,41.8183,41.868,21602.0
2018-06-04 14:40:00,42.15,42.16,42.11,42.12,40323.0,41.868,41.8779,41.8283,41.8382,40323.0
2018-06-04 14:50:00,42.12,42.14,42.07,42.09,46390.0,41.8382,41.8581,41.7885,41.8084,46390.0
2018-06-04 15:00:00,42.08,42.09,42.06,42.06,29874.0,41.7985,41.8084,41.7786,41.7786,29874.0
2018-06-04 15:10:00,42.07,42.15,42.06,42.13,89926.0,41.7885,41.868,41.7786,41.8481,89926.0
2018-06-04 15:20:00,42.13,42.14,42.11,42.12,64568.0,41.8481,41.8581,41.8283,41.8382,64568.0
2018-06-04 15:30:00,42.12,42.17,42.07,42.08,138131.0,41.8382,41.8879,41.7885,41.7985,138131.0
2018-06-04 15:40:00,42.08,42.08,41.98,42.01,109053.0,41.7985,41.7985,41.6991,41.7289,109053.0
2018-06-04 15:50:00,42.01,42.04,41.99,41.99,380932.0,41.7289,41.7587,41.7091,41.7091,380932.0
2018-06-05 09:30:00,41.98,42.18,41.92,42.09,74548.0,41.6991,41.8978,41.6395,41.8084,74548.0
2018-06-05 09:40:00,42.11,42.3,42.1,42.28,56117.0,41.8283,42.017,41.8183,41.9971,56117.0
2018-06-05 09:50:00,42.28,42.28,42.15,42.17,29048.0,41.9971,41.9971,41.868,41.8879,29048.0
2018-06-05 10:00:00,42.17,42.21,42.13,42.19,37788.0,41.8879,41.9276,41.8481,41.9077,37788.0
2018-06-05 10:10:00,42.18,42.19,41.95,41.96,112262.0,41.8978,41.9077,41.6693,41.6793,112262.0
2018-06-05 10:20:00,41.96,42.07,41.94,42.07,49226.0,41.6793,41.7885,41.6594,41.7885,49226.0
2018-06-05 10:30:00,42.07,42.09,41.99,41.99,41157.0,41.7885,41.8084,41.7091,41.7091,41157.0
2018-06-05 10:40:00,42.0,42.05,41.96,41.98,32508.0,41.719,41.7687,41.6793,41.6991,32508.0
2018-06-05 10:50:00,41.98,42.04,41.95,42.03,39050.0,41.6991,41.7587,41.6693,41.7488,39050.0
2018-06-05 11:00:00,42.03,42.08,41.96,41.97,36131.0,41.7488,41.7985,41.6793,41.6892,36131.0
2018-06-05 11:10:00,41.97,41.98,41.88,41.93,44281.0,41.6892,41.6991,41.5998,41.6495,44281.0
2018-06-05 11:20:00,41.93,41.99,41.93,41.96,28628.0,41.6495,41.7091,41.6495,41.6793,28628.0
2018-06-05 11:30:00,41.96,42.01,41.94,42.0,19070.0,41.6793,41.7289,41.6594,41.719,19070.0
2018-06-05 11:40:00,42.0,42.01,41.95,41.97,27396.0,41.719,41.7289,41.6693,41.6892,27396.0
2018-06-05 11:50:00,41.97,41.99,41.87,41.88,21688.0,41.6892,41.7091,41.5899,41.5998,21688.0
2018-06-05 12:00:00,41.88,41.95,41.88,41.95,15753.0,41.5998,41.6693,41.5998,41.6693,15753.0
2018-06-05 12:10:00,41.95,41.95,41.89,41.94,18798.0,41.6693,41.6693,41.6097,41.6594,18798.0
2018-06-05 12:20:00,41.94,41.97,41.93,41.97,27426.0,41.6594,41.6892,41.6495,41.6892,27426.0
2018-06-05 12:30:00,41.97,41.97,41.86,41.86,20183.0,41.6892,41.6892,41.5799,41.5799,20183.0
2018-06-05 12:40:00,41.86,41.86,41.79,41.79,21805.0,41.5799,41.5799,41.5104,41.5104,21805.0
2018-06-05 12:50:00,41.79,41.83,41.75,41.75,25810.0,41.5104,41.5501,41.4707,41.4707,25810.0
2018-06-05 13:00:00,41.74,41.75,41.63,41.63,35736.0,41.4607,41.4707,41.3515,41.3515,35736.0
2018-06-05 13:10:00,41.63,41.75,41.63,41.72,29874.0,41.3515,41.4707,41.3515,41.4409,29874.0
2018-06-05 13:20:00,41.72,41.76,41.69,41.74,19835.0,41.4409,41.4806,41.4111,41.4607,19835.0
2018-06-05 13:30:00,41.75,41.78,41.75,41.75,16393.0,41.4707,41.5005,41.4707,41.4707,16393.0
2018-06-05 13:40:00,41.76,41.85,41.75,41.85,42401.0,41.4806,41.57,41.4707,41.57,42401.0
2018-06-05 13:50:00,41.84,41.85,41.8,41.82,32223.0,41.5601,41.57,41.5203,41.5402,32223.0
2018-06-05 14:00:00,41.82,41.85,41.81,41.85,30443.0,41.5402,41.57,41.5303,41.57,30443.0
2018-06-05 14:10:00,41.85,41.89,41.82,41.89,50457.0,41.57,41.6097,41.5402,41.6097,50457.0
2018-06-05 14:20:00,41.89,41.92,41.86,41.91,157463.0,41.6097,41.6395,41.5799,41.6296,157463.0
2018-06-05 14:30:00,41.91,42.13,41.9,42.08,98914.0,41.6296,41.8481,41.6197,41.7985,98914.0
2018-06-05 14:40:00,42.08,42.11,42.07,42.08,32711.0,41.7985,41.8283,41.7885,41.7985,32711.0
2018-06-05 14:50:00,42.07,42.08,41.98,42.0,38028.0,41.7885,41.7985,41.6991,41.719,38028.0
2018-06-05 15:00:00,41.99,42.03,41.98,41.98,23666.0,41.7091,41.7488,41.6991,41.6991,23666.0
2018-06-05 15:10:00,41.98,42.03,41.93,42.02,34288.0,41.6991,41.7488,41.6495,41.7389,34288.0
2018-06-05 15:20:00,42.02,42.07,42.0,42.06,46867.0,41.7389,41.7885,41.719,41.7786,46867.0
2018-06-05 15:30:00,42.06,42.07,42.02,42.03,61615.0,41.7786,41.7885,41.7389,41.7488,61615.0
2018-06-05 15:40:00,42.03,42.07,42.02,42.05,139611.0,41.7488,41.7885,41.7389,41.7687,139611.0
2018-06-05 15:50:00,42.05,42.07,41.98,41.99,288233.0,41.7687,41.7885,41.6991,41.7091,288233.0
2018-06-06 09:30:00,42.05,42.23,41.9,41.95,47653.0,41.7687,41.9475,41.6197,41.6693,47653.0
2018-06-06 09:40:00,41.99,42.01,41.88,41.91,20545.0,41.7091,41.7289,41.5998,41.6296,20545.0
2018-06-06 09:50:00,41.9,41.96,41.81,41.96,48365.0,41.6197,41.6793,41.5303,41.6793,48365.0
2018-06-06 10:00:00,41.96,41.99,41.78,41.83,159262.0,41.6793,41.7091,41.5005,41.5501,159262.0
2018-06-06 10:10:00,41.82,41.84,41.55,41.6,109619.0,41.5402,41.5601,41.272,41.3217,109619.0
2018-06-06 10:20:00,41.6,41.66,41.53,41.65,108822.0,41.3217,41.3813,41.2522,41.3714,108822.0
2018-06-06 10:30:00,41.65,41.74,41.52,41.52,213040.0,41.3714,41.4607,41.2422,41.2422,213040.0
2018-06-06 10:40:00,41.51,41.51,41.35,41.4,61406.0,41.2323,41.2323,41.0734,41.123,61406.0
2018-06-06 10:50:00,41.39,41.49,41.39,41.42,28221.0,41.1131,41.2124,41.1131,41.1429,28221.0
2018-06-06 11:00:00,41.42,41.42,41.18,41.19,53655.0,41.1429,41.1429,40.9045,40.9144,53655.0
2018-06-06 11:10:00,41.19,41.19,41.08,41.1,58102.0,40.9144,40.9144,40.8052,40.825,58102.0
2018-06-06 11:20:00,41.1,41.21,41.07,41.16,183380.0,40.825,40.9343,40.7952,40.8846,183380.0
2018-06-06 11:30:00,41.16,41.29,41.14,41.28,67559.0,40.8846,41.0138,40.8648,41.0038,67559.0
2018-06-06 11:40:00,41.27,41.3,41.18,41.19,38279.0,40.9939,41.0237,40.9045,40.9144,38279.0
2018-06-06 11:50:00,41.19,41.23,41.16,41.19,61870.0,40.9144,40.9542,40.8846,40.9144,61870.0
2018-06-06 12:00:00,41.19,41.22,41.14,41.15,40463.0,40.9144,40.9442,40.8648,40.8747,40463.0
2018-06-06 12:10:00,41.16,41.21,41.15,41.2,48320.0,40.8846,40.9343,40.8747,40.9244,48320.0
2018-06-06 12:20:00,41.2,41.24,41.19,41.24,35379.0,40.9244,40.9641,40.9144,40.9641,35379.0
2018-06-06 12:30:00,41.25,41.32,41.24,41.3,30964.0,40.974,41.0436,40.9641,41.0237,30964.0
2018-06-06 12:40:00,41.3,41.32,41.24,41.25,23489.0,41.0237,41.0436,40.9641,40.974,23489.0
2018-06-06 12:50:00,41.25,41.25,41.19,41.23,48073.0,40.974,40.974,40.9144,40.9542,48073.0
2018-06-06 13:00:00,41.23,41.24,41.2,41.2,19297.0,40.9542,40.9641,40.9244,40.9244,19297.0
2018-06-06 13:10:00,41.21,41.28,41.17,41.28,64761.0,40.9343,41.0038,40.8946,41.0038,64761.0
2018-06-06 13:20:00,41.29,41.33,41.27,41.27,27647.0,41.0138,41.0535,40.9939,40.9939,27647.0
2018-06-06 13:30:00,41.26,41.28,41.24,41.26,62137.0,40.984,41.0038,40.9641,40.984,62137.0
2018-06-06 13:40:00,41.26,41.26,41.24,41.24,52450.0,40.984,40.984,40.9641,40.9641,52450.0
2018-06-06 13:50:00,41.23,41.24,41.18,41.23,72727.0,40.9542,40.9641,40.9045,40.9542,72727.0
2018-06-06 14:00:00,41.22,41.27,41.2,41.26,38659.0,40.9442,40.9939,40.9244,40.984,38659.0
2018-06-06 14:10:00,41.26,41.3,41.25,41.29,31660.0,40.984,41.0237,40.974,41.0138,31660.0
2018-06-06 14:20:00,41.28,41.29,41.24,41.27,82237.0,41.0038,41.0138,40.9641,40.9939,82237.0
2018-06-06 14:30:00,41.27,41.31,41.18,41.3,177801.0,40.9939,41.0336,40.9045,41.0237,177801.0
2018-06-06 14:40:00,41.29,41.32,41.28,41.3,74792.0,41.0138,41.0436,41.0038,41.0237,74792.0
2018-06-06 14:50:00,41.3,41.31,41.24,41.29,150508.0,41.0237,41.0336,40.9641,41.0138,150508.0
2018-06-06 15:00:00,41.29,41.3,41.26,41.27,67185.0,41.0138,41.0237,40.984,40.9939,67185.0
2018-06-06 15:10:00,41.27,41.27,41.23,41.25,95390.0,40.9939,40.9939,40.9542,40.974,95390.0
2018-06-06 15:20:00,41.24,41.25,41.19,41.23,49272.0,40.9641,40.974,40.9144,40.9542,49272.0
2018-06-06 15:30:00,41.23,41.31,41.19,41.2,166622.0,40.9542,41.0336,40.9144,40.9244,166622.0
2018-06-06 15:40:00,41.2,41.24,41.14,41.19,196755.0,40.9244,40.9641,40.8648,40.9144,196755.0
2018-06-06 15:50:00,41.19,41.22,41.06,41.15,417273.0,40.9144,40.9442,40.7853,40.8747,417273.0
2018-06-07 09:30:00,41.22,41.97,41.22,41.59,460696.0,40.9442,41.6892,40.9442,41.3118,460696.0
2018-06-07 09:40:00,41.63,41.67,41.34,41.4,61875.0,41.3515,41.3912,41.0634,41.123,61875.0
2018-06-07 09:50:00,41.4,41.62,41.37,41.43,70761.0,41.123,41.3416,41.0932,41.1528,70761.0
2018-06-07 10:00:00,41.42,41.55,41.36,41.42,40722.0,41.1429,41.272,41.0833,41.1429,40722.0
2018-06-07 10:10:00,41.43,41.51,41.42,41.49,47415.0,41.1528,41.2323,41.1429,41.2124,47415.0
2018-06-07 10:20:00,41.49,41.5,41.32,41.33,65192.0,41.2124,41.2224,41.0436,41.0535,65192.0
2018-06-07 10:30:00,41.34,41.6,41.34,41.6,75727.0,41.0634,41.3217,41.0634,41.3217,75727.0
2018-06-07 10:40:00,41.59,41.76,41.57,41.65,73356.0,41.3118,41.4806,41.2919,41.3714,73356.0
2018-06-07 10:50:00,41.65,41.65,41.57,41.57,43406.0,41.3714,41.3714,41.2919,41.2919,43406.0
2018-06-07 11:00:00,41.56,41.62,41.48,41.58,72166.0,41.282,41.3416,41.2025,41.3018,72166.0
2018-06-07 11:10:00,41.57,41.63,41.54,41.58,38668.0,41.2919,41.3515,41.2621,41.3018,38668.0
2018-06-07 11:20:00,41.57,41.61,41.55,41.58,27107.0,41.2919,41.3316,41.272,41.3018,27107.0
2018-06-07 11:30:00,41.57,41.65,41.55,41.62,25691.0,41.2919,41.3714,41.272,41.3416,25691.0
2018-06-07 11:40:00,41.62,41.62,41.55,41.58,27547.0,41.3416,41.3416,41.272,41.3018,27547.0
2018-06-07 11:50:00,41.57,41.57,41.47,41.5,33990.0,41.2919,41.2919,41.1926,41.2224,33990.0
2018-06-07 12:00:00,41.49,41.53,41.43,41.52,61962.0,41.2124,41.2522,41.1528,41.2422,61962.0
2018-06-07 12:10:00,41.52,41.82,41.52,41.82,67704.0,41.2422,41.5402,41.2422,41.5402,67704.0
2018-06-07 12:20:00,41.81,41.88,41.79,41.8,86817.0,41.5303,41.5998,41.5104,41.5203,86817.0
2018-06-07 12:30:00,41.8,41.92,41.79,41.9,42558.0,41.5203,41.6395,41.5104,41.6197,42558.0
2018-06-07 12:40:00,41.89,42.04,41.87,42.01,93396.0,41.6097,41.7587,41.5899,41.7289,93396.0
2018-06-07 12:50:00,42.01,42.1,41.99,42.02,58224.0,41.7289,41.8183,41.7091,41.7389,58224.0
2018-06-07 13:00:00,42.03,42.17,42.0,42.15,55986.0,41.7488,41.8879,41.719,41.868,55986.0
2018-06-07 13:10:00,42.16,42.2,42.03,42.05,40325.0,41.8779,41.9177,41.7488,41.7687,40325.0
2018-06-07 13:20:00,42.06,42.07,41.86,41.89,46414.0,41.7786,41.7885,41.5799,41.6097,46414.0
2018-06-07 13:30:00,41.88,42.06,41.87,41.92,62213.0,41.5998,41.7786,41.5899,41.6395,62213.0
2018-06-07 13:40:00,41.92,41.93,41.82,41.88,55965.0,41.6395,41.6495,41.5402,41.5998,55965.0
2018-06-07 13:50:00,41.87,41.87,41.7,41.7,35800.0,41.5899,41.5899,41.421,41.421,35800.0
2018-06-07 14:00:00,41.72,41.76,41.67,41.7,45990.0,41.4409,41.4806,41.3912,41.421,45990.0
2018-06-07 14:10:00,41.71,41.78,41.71,41.71,46821.0,41.431,41.5005,41.431,41.431,46821.0
2018-06-07 14:20:00,41.71,41.81,41.69,41.78,33128.0,41.431,41.5303,41.4111,41.5005,33128.0
2018-06-07 14:30:00,41.78,41.85,41.76,41.76,28273.0,41.5005,41.57,41.4806,41.4806,28273.0
2018-06-07 14:40:00,41.77,41.77,41.7,41.71,33578.0,41.4905,41.4905,41.421,41.431,33578.0
2018-06-07 14:50:00,41.71,41.73,41.66,41.72,35867.0,41.431,41.4508,41.3813,41.4409,35867.0
2018-06-07 15:00:00,41.71,41.72,41.54,41.57,57172.0,41.431,41.4409,41.2621,41.2919,57172.0
2018-06-07 15:10:00,41.57,41.65,41.55,41.64,49708.0,41.2919,41.3714,41.272,41.3614,49708.0
2018-06-07 15:20:00,41.64,41.73,41.63,41.71,45098.0,41.3614,41.4508,41.3515,41.431,45098.0
2018-06-07 15:30:00,41.71,41.74,41.67,41.73,68233.0,41.431,41.4607,41.3912,41.4508,68233.0
2018-06-07 15:40:00,41.73,41.73,41.62,41.68,95345.0,41.4508,41.4508,41.3416,41.4012,95345.0
2018-06-07 15:50:00,41.68,41.72,41.64,41.67,204791.0,41.4012,41.4409,41.3614,41.3912,204791.0
2018-06-08 09:30:00,41.75,41.81,41.45,41.49,65248.0,41.4707,41.5303,41.1727,41.2124,65248.0
2018-06-08 09:40:00,41.49,41.66,41.49,41.54,37038.0,41.2124,41.3813,41.2124,41.2621,37038.0
2018-06-08 09:50:00,41.53,41.81,41.5,41.75,44982.0,41.2522,41.5303,41.2224,41.4707,44982.0
2018-06-08 10:00:00,41.74,41.74,41.54,41.59,52770.0,41.4607,41.4607,41.2621,41.3118,52770.0
2018-06-08 10:10:00,41.59,41.65,41.5,41.54,54297.0,41.3118,41.3714,41.2224,41.2621,54297.0
2018-06-08 10:20:00,41.54,41.55,41.47,41.48,40567.0,41.2621,41.272,41.1926,41.2025,40567.0
2018-06-08 10:30:00,41.49,41.62,41.48,41.62,37452.0,41.2124,41.3416,41.2025,41.3416,37452.0
2018-06-08 10:40:00,41.62,41.69,41.59,41.68,41279.0,41.3416,41.4111,41.3118,41.4012,41279.0
2018-06-08 10:50:00,41.67,41.69,41.64,41.65,37834.0,41.3912,41.4111,41.3614,41.3714,37834.0
2018-06-08 11:00:00,41.65,41.66,41.55,41.55,37433.0,41.3714,41.3813,41.272,41.272,37433.0
2018-06-08 11:10:00,41.55,41.56,41.49,41.51,26656.0,41.272,41.282,41.2124,41.2323,26656.0
2018-06-08 11:20:00,41.51,41.55,41.49,41.55,23184.0,41.2323,41.272,41.2124,41.272,23184.0
2018-06-08 11:30:00,41.54,41.54,41.47,41.54,19107.0,41.2621,41.2621,41.1926,41.2621,19107.0
2018-06-08 11:40:00,41.54,41.56,41.51,41.52,21537.0,41.2621,41.282,41.2323,41.2422,21537.0
2018-06-08 11:50:00,41.52,41.53,41.46,41.52,32039.0,41.2422,41.2522,41.1826,41.2422,32039.0
2018-06-08 12:00:00,41.53,41.54,41.47,41.48,19760.0,41.2522,41.2621,41.1926,41.2025,19760.0
2018-06-08 12:10:00,41.48,41.59,41.45,41.54,68539.0,41.2025,41.3118,41.1727,41.2621,68539.0
2018-06-08 12:20:00,41.55,41.6,41.54,41.59,30471.0,41.272,41.3217,41.2621,41.3118,30471.0
2018-06-08 12:30:00,41.59,41.61,41.57,41.59,35018.0,41.3118,41.3316,41.2919,41.3118,35018.0
2018-06-08 12:40:00,41.59,41.61,41.56,41.59,28872.0,41.3118,41.3316,41.282,41.3118,28872.0
2018-06-08 12:50:00,41.59,41.61,41.54,41.56,139885.0,41.3118,41.3316,41.2621,41.282,139885.0
2018-06-08 13:00:00,41.57,41.59,41.51,41.54,39110.0,41.2919,41.3118,41.2323,41.2621,39110.0
2018-06-08 13:10:00,41.55,41.56,41.52,41.52,23713.0,41.272,41.282,41.2422,41.2422,23713.0
2018-06-08 13:20:00,41.52,41.56,41.51,41.52,26958.0,41.2422,41.282,41.2323,41.2422,26958.0
2018-06-08 13:30:00,41.53,41.55,41.49,41.5,32337.0,41.2522,41.272,41.2124,41.2224,32337.0
2018-06-08 13:40:00,41.5,41.52,41.44,41.5,23993.0,41.2224,41.2422,41.1628,41.2224,23993.0
2018-06-08 13:50:00,41.5,41.54,41.45,41.5,70587.0,41.2224,41.2621,41.1727,41.2224,70587.0
2018-06-08 14:00:00,41.5,41.52,41.48,41.5,35358.0,41.2224,41.2422,41.2025,41.2224,35358.0
2018-06-08 14:10:00,41.51,41.52,41.46,41.46,25755.0,41.2323,41.2422,41.1826,41.1826,25755.0
2018-06-08 14:20:00,41.46,41.47,41.4,41.41,36559.0,41.1826,41.1926,41.123,41.133,36559.0
2018-06-08 14:30:00,41.41,41.42,41.32,41.34,53598.0,41.133,41.1429,41.0436,41.0634,53598.0
2018-06-08 14:40:00,41.34,41.4,41.33,41.37,27904.0,41.0634,41.123,41.0535,41.0932,27904.0
2018-06-08 14:50:00,41.37,41.41,41.35,41.35,53463.0,41.0932,41.133,41.0734,41.0734,53463.0
2018-06-08 15:00:00,41.36,41.38,41.28,41.31,49335.0,41.0833,41.1032,41.0038,41.0336,49335.0
2018-06-08 15:10:00,41.3,41.35,41.3,41.35,51058.0,41.0237,41.0734,41.0237,41.0734,51058.0
2018-06-08 15:20:00,41.35,41.41,41.34,41.4,60466.0,41.0734,41.133,41.0634,41.123,60466.0
2018-06-08 15:30:00,41.4,41.42,41.36,41.4,81738.0,41.123,41.1429,41.0833,41.123,81738.0
2018-06-08 15:40:00,41.4,41.43,41.35,41.36,146926.0,41.123,41.1528,41.0734,41.0833,146926.0
2018-06-08 15:50:00,41.37,41.47,41.35,41.45,241380.0,41.0932,41.1926,41.0734,41.1727,241380.0
2018-06-11 09:30:00,38.38,39.25,38.01,39.04,1769590.0,38.1232,38.9874,37.7557,38.7788,1769590.0
2018-06-11 09:40:00,39.04,39.66,39.0,39.51,884973.0,38.7788,39.3947,38.7391,39.2457,884973.0
2018-06-11 09:50:00,39.51,39.89,39.39,39.71,744128.0,39.2457,39.6231,39.1265,39.4443,744128.0
2018-06-11 10:00:00,39.72,39.73,39.41,39.59,555647.0,39.4543,39.4642,39.1463,39.3251,555647.0
2018-06-11 10:10:00,39.59,39.7,39.43,39.57,442330.0,39.3251,39.4344,39.1662,39.3053,442330.0
2018-06-11 10:20:00,39.58,39.89,39.52,39.78,261494.0,39.3152,39.6231,39.2556,39.5139,261494.0
2018-06-11 10:30:00,39.79,39.97,39.7,39.93,198334.0,39.5238,39.7026,39.4344,39.6629,198334.0
2018-06-11 10:40:00,39.93,40.05,39.93,39.96,211087.0,39.6629,39.7821,39.6629,39.6927,211087.0
2018-06-11 10:50:00,39.96,39.99,39.8,39.88,277433.0,39.6927,39.7225,39.5337,39.6132,277433.0
2018-06-11 11:00:00,39.87,39.9,39.68,39.7,237028.0,39.6033,39.6331,39.4145,39.4344,237028.0
2018-06-11 11:10:00,39.7,39.74,39.52,39.59,338169.0,39.4344,39.4741,39.2556,39.3251,338169.0
2018-06-11 11:20:00,39.59,39.67,39.49,39.5,184568.0,39.3251,39.4046,39.2258,39.2357,184568.0
2018-06-11 11:30:00,39.5,39.58,39.4,39.44,539572.0,39.2357,39.3152,39.1364,39.1761,539572.0
2018-06-11 11:40:00,39.44,39.55,39.42,39.53,188755.0,39.1761,39.2854,39.1563,39.2655,188755.0
2018-06-11 11:50:00,39.54,39.65,39.54,39.61,197702.0,39.2755,39.3847,39.2755,39.345,197702.0
2018-06-11 12:00:00,39.62,39.92,39.61,39.83,194027.0,39.3549,39.6529,39.345,39.5635,194027.0
2018-06-11 12:10:00,39.82,39.88,39.54,39.61,219954.0,39.5536,39.6132,39.2755,39.345,219954.0
2018-06-11 12:20:00,39.62,39.7,39.56,39.62,60109.0,39.3549,39.4344,39.2953,39.3549,60109.0
2018-06-11 12:30:00,39.62,39.66,39.5,39.52,76779.0,39.3549,39.3947,39.2357,39.2556,76779.0
2018-06-11 12:40:00,39.52,39.55,39.43,39.47,200205.0,39.2556,39.2854,39.1662,39.2059,200205.0
2018-06-11 12:50:00,39.47,39.49,39.39,39.41,217629.0,39.2059,39.2258,39.1265,39.1463,217629.0
2018-06-11 13:00:00,39.42,39.43,39.3,39.32,182560.0,39.1563,39.1662,39.0371,39.0569,182560.0
2018-06-11 13:10:00,39.32,39.56,39.31,39.48,194179.0,39.0569,39.2953,39.047,39.2159,194179.0
2018-06-11 13:20:00,39.48,39.55,39.47,39.49,145127.0,39.2159,39.2854,39.2059,39.2258,145127.0
2018-06-11 13:30:00,39.5,39.56,39.47,39.51,58645.0,39.2357,39.2953,39.2059,39.2457,58645.0
2018-06-11 13:40:00,39.51,39.51,39.43,39.47,100994.0,39.2457,39.2457,39.1662,39.2059,100994.0
2018-06-11 13:50:00,39.46,39.46,39.42,39.46,169528.0,39.196,39.196,39.1563,39.196,169528.0
2018-06-11 14:00:00,39.45,39.6,39.45,39.52,102017.0,39.1861,39.3351,39.1861,39.2556,102017.0
2018-06-11 14:10:00,39.51,39.6,39.5,39.57,68099.0,39.2457,39.3351,39.2357,39.3053,68099.0
2018-06-11 14:20:00,39.57,39.67,39.56,39.62,122689.0,39.3053,39.4046,39.2953,39.3549,122689.0
2018-06-11 14:30:00,39.62,39.68,39.59,39.65,86154.0,39.3549,39.4145,39.3251,39.3847,86154.0
2018-06-11 14:40:00,39.65,39.75,39.64,39.73,153179.0,39.3847,39.4841,39.3748,39.4642,153179.0
2018-06-11 14:50:00,39.72,39.8,39.72,39.77,135712.0,39.4543,39.5337,39.4543,39.5039,135712.0
2018-06-11 15:00:00,39.77,39.85,39.77,39.84,138975.0,39.5039,39.5834,39.5039,39.5735,138975.0
2018-06-11 15:10:00,39.84,39.89,39.81,39.88,137828.0,39.5735,39.6231,39.5437,39.6132,137828.0
2018-06-11 15:20:00,39.87,39.93,39.85,39.86,126768.0,39.6033,39.6629,39.5834,39.5933,126768.0
2018-06-11 15:30:00,39.87,39.95,39.86,39.91,253910.0,39.6033,39.6827,39.5933,39.643,253910.0
2018-06-11 15:40:00,39.9,39.91,39.81,39.84,246839.0,39.6331,39.643,39.5437,39.5735,246839.0
2018-06-11 15:50:00,39.83,39.85,39.76,39.79,669076.0,39.5635,39.5834,39.494,39.5238,669076.0
2018-06-12 09:30:00,39.82,40.19,39.68,39.89,147590.0,39.5536,39.9211,39.4145,39.6231,147590.0
2018-06-12 09:40:00,39.9,39.92,39.49,39.6,187532.0,39.6331,39.6529,39.2258,39.3351,187532.0
2018-06-12 09:50:00,39.61,39.64,39.5,39.52,97628.0,39.345,39.3748,39.2357,39.2556,97628.0
2018-06-12 10:00:00,39.51,39.66,39.49,39.65,164545.0,39.2457,39.3947,39.2258,39.3847,164545.0
2018-06-12 10:10:00,39.65,39.72,39.61,39.62,93743.0,39.3847,39.4543,39.345,39.3549,93743.0
2018-06-12 10:20:00,39.62,39.76,39.61,39.74,116636.0,39.3549,39.494,39.345,39.4741,116636.0
2018-06-12 10:30:00,39.74,39.97,39.73,39.93,162209.0,39.4741,39.7026,39.4642,39.6629,162209.0
2018-06-12 10:40:00,39.93,39.94,39.79,39.84,148564.0,39.6629,39.6728,39.5238,39.5735,148564.0
2018-06-12 10:50:00,39.84,39.88,39.73,39.82,126632.0,39.5735,39.6132,39.4642,39.5536,126632.0
2018-06-12 11:00:00,39.83,39.88,39.78,39.86,116094.0,39.5635,39.6132,39.5139,39.5933,116094.0
2018-06-12 11:10:00,39.86,39.9,39.81,39.85,127481.0,39.5933,39.6331,39.5437,39.5834,127481.0
2018-06-12 11:20:00,39.86,39.89,39.83,39.85,134420.0,39.5933,39.6231,39.5635,39.5834,134420.0
2018-06-12 11:30:00,39.84,39.92,39.83,39.87,105049.0,39.5735,39.6529,39.5635,39.6033,105049.0
2018-06-12 11:40:00,39.87,39.89,39.84,39.89,125189.0,39.6033,39.6231,39.5735,39.6231,125189.0
2018-06-12 11:50:00,39.88,39.89,39.79,39.84,178675.0,39.6132,39.6231,39.5238,39.5735,178675.0
2018-06-12 12:00:00,39.83,39.87,39.76,39.8,71140.0,39.5635,39.6033,39.494,39.5337,71140.0
2018-06-12 12:10:00,39.8,39.84,39.73,39.73,78215.0,39.5337,39.5735,39.4642,39.4642,78215.0
2018-06-12 12:20:00,39.73,39.78,39.72,39.75,154950.0,39.4642,39.5139,39.4543,39.4841,154950.0
2018-06-12 12:30:00,39.75,39.76,39.68,39.71,122868.0,39.4841,39.494,39.4145,39.4443,122868.0
2018-06-12 12:40:00,39.72,39.75,39.64,39.64,109239.0,39.4543,39.4841,39.3748,39.3748,109239.0
2018-06-12 12:50:00,39.64,39.68,39.55,39.62,610048.0,39.3748,39.4145,39.2854,39.3549,610048.0
2018-06-12 13:00:00,39.62,39.64,39.58,39.61,124384.0,39.3549,39.3748,39.3152,39.345,124384.0
2018-06-12 13:10:00,39.6,39.61,39.4,39.41,98856.0,39.3351,39.345,39.1364,39.1463,98856.0
2018-06-12 13:20:00,39.4,39.5,39.33,39.35,123947.0,39.1364,39.2357,39.0669,39.0867,123947.0
2018-06-12 13:30:00,39.35,39.41,39.32,39.34,101862.0,39.0867,39.1463,39.0569,39.0768,101862.0
2018-06-12 13:40:00,39.33,39.39,39.28,39.35,87996.0,39.0669,39.1265,39.0172,39.0867,87996.0
2018-06-12 13:50:00,39.34,39.35,39.24,39.32,84134.0,39.0768,39.0867,38.9775,39.0569,84134.0
2018-06-12 14:00:00,39.32,39.38,39.25,39.25,104469.0,39.0569,39.1165,38.9874,38.9874,104469.0
2018-06-12 14:10:00,39.25,39.32,39.24,39.27,132051.0,38.9874,39.0569,38.9775,39.0073,132051.0
2018-06-12 14:20:00,39.26,39.36,39.25,39.34,130526.0,38.9973,39.0967,38.9874,39.0768,130526.0
2018-06-12 14:30:00,39.35,39.41,39.32,39.38,129410.0,39.0867,39.1463,39.0569,39.1165,129410.0
2018-06-12 14:40:00,39.38,39.48,39.37,39.47,169932.0,39.1165,39.2159,39.1066,39.2059,169932.0
2018-06-12 14:50:00,39.47,39.62,39.46,39.46,240546.0,39.2059,39.3549,39.196,39.196,240546.0
2018-06-12 15:00:00,39.46,39.48,39.38,39.47,270427.0,39.196,39.2159,39.1165,39.2059,270427.0
2018-06-12 15:10:00,39.47,39.48,39.43,39.45,152279.0,39.2059,39.2159,39.1662,39.1861,152279.0
2018-06-12 15:20:00,39.44,39.46,39.35,39.35,179659.0,39.1761,39.196,39.0867,39.0867,179659.0
2018-06-12 15:30:00,39.36,39.43,39.33,39.35,228979.0,39.0967,39.1662,39.0669,39.0867,228979.0
2018-06-12 15:40:00,39.34,39.37,39.26,39.29,305409.0,39.0768,39.1066,38.9973,39.0271,305409.0
2018-06-12 15:50:00,39.29,39.36,39.28,39.29,944659.0,39.0271,39.0967,39.0172,39.0271,944659.0
2018-06-13 09:30:00,39.35,39.64,39.25,39.62,145290.0,39.0867,39.3748,38.9874,39.3549,145290.0
2018-06-13 09:40:00,39.62,39.97,39.58,39.8,171539.0,39.3549,39.7026,39.3152,39.5337,171539.0
2018-06-13 09:50:00,39.81,39.87,39.74,39.77,128654.0,39.5437,39.6033,39.4741,39.5039,128654.0
2018-06-13 10:00:00,39.77,39.78,39.58,39.63,423667.0,39.5039,39.5139,39.3152,39.3649,423667.0
2018-06-13 10:10:00,39.64,39.83,39.63,39.73,244886.0,39.3748,39.5635,39.3649,39.4642,244886.0
2018-06-13 10:20:00,39.73,39.77,39.64,39.71,90679.0,39.4642,39.5039,39.3748,39.4443,90679.0
2018-06-13 10:30:00,39.7,39.75,39.55,39.59,90210.0,39.4344,39.4841,39.2854,39.3251,90210.0
2018-06-13 10:40:00,39.6,39.61,39.49,39.51,77039.0,39.3351,39.345,39.2258,39.2457,77039.0
2018-06-13 10:50:00,39.51,39.67,39.49,39.67,76938.0,39.2457,39.4046,39.2258,39.4046,76938.0
2018-06-13 11:00:00,39.67,39.76,39.54,39.76,307745.0,39.4046,39.494,39.2755,39.494,307745.0
2018-06-13 11:10:00,39.76,39.76,39.66,39.72,78754.0,39.494,39.494,39.3947,39.4543,78754.0
2018-06-13 11:20:00,39.72,39.72,39.56,39.59,130379.0,39.4543,39.4543,39.2953,39.3251,130379.0
2018-06-13 11:30:00,39.6,39.63,39.49,39.54,70248.0,39.3351,39.3649,39.2258,39.2755,70248.0
2018-06-13 11:40:00,39.54,39.55,39.49,39.51,56020.0,39.2755,39.2854,39.2258,39.2457,56020.0
2018-06-13 11:50:00,39.52,39.55,39.49,39.52,45416.0,39.2556,39.2854,39.2258,39.2556,45416.0
2018-06-13 12:00:00,39.52,39.55,39.47,39.55,164234.0,39.2556,39.2854,39.2059,39.2854,164234.0
2018-06-13 12:10:00,39.55,39.55,39.41,39.42,53607.0,39.2854,39.2854,39.1463,39.1563,53607.0
2018-06-13 12:20:00,39.43,39.43,39.34,39.36,160170.0,39.1662,39.1662,39.0768,39.0967,160170.0
2018-06-13 12:30:00,39.36,39.44,39.35,39.43,67647.0,39.0967,39.1761,39.0867,39.1662,67647.0
2018-06-13 12:40:00,39.43,39.45,39.39,39.41,71223.0,39.1662,39.1861,39.1265,39.1463,71223.0
2018-06-13 12:50:00,39.41,39.44,39.39,39.4,38049.0,39.1463,39.1761,39.1265,39.1364,38049.0
2018-06-13 13:00:00,39.39,39.42,39.33,39.37,145498.0,39.1265,39.1563,39.0669,39.1066,145498.0
2018-06-13 13:10:00,39.37,39.44,39.36,39.44,81927.0,39.1066,39.1761,39.0967,39.1761,81927.0
2018-06-13 13:20:00,39.43,39.48,39.39,39.41,105739.0,39.1662,39.2159,39.1265,39.1463,105739.0
2018-06-13 13:30:00,39.41,39.43,39.32,39.41,112797.0,39.1463,39.1662,39.0569,39.1463,112797.0
2018-06-13 13:40:00,39.4,39.42,39.33,39.34,45315.0,39.1364,39.1563,39.0669,39.0768,45315.0
2018-06-13 13:50:00,39.34,39.41,39.33,39.4,219876.0,39.0768,39.1463,39.0669,39.1364,219876.0
2018-06-13 14:00:00,39.39,39.39,39.16,39.24,138735.0,39.1265,39.1265,38.898,38.9775,138735.0
2018-06-13 14:10:00,39.25,39.34,39.25,39.3,55970.0,38.9874,39.0768,38.9874,39.0371,55970.0
2018-06-13 14:20:00,39.3,39.38,39.26,39.32,96808.0,39.0371,39.1165,38.9973,39.0569,96808.0
2018-06-13 14:30:00,39.32,39.35,39.25,39.28,88832.0,39.0569,39.0867,38.9874,39.0172,88832.0
2018-06-13 14:40:00,39.29,39.41,39.28,39.37,88023.0,39.0271,39.1463,39.0172,39.1066,88023.0
2018-06-13 14:50:00,39.37,39.37,39.3,39.34,89820.0,39.1066,39.1066,39.0371,39.0768,89820.0
2018-06-13 15:00:00,39.34,39.47,39.33,39.46,386899.0,39.0768,39.2059,39.0669,39.196,386899.0
2018-06-13 15:10:00,39.46,39.53,39.44,39.48,277104.0,39.196,39.2655,39.1761,39.2159,277104.0
2018-06-13 15:20:00,39.48,39.55,39.47,39.5,139860.0,39.2159,39.2854,39.2059,39.2357,139860.0
2018-06-13 15:30:00,39.5,39.58,39.44,39.56,254959.0,39.2357,39.3152,39.1761,39.2953,254959.0
2018-06-13 15:40:00,39.57,39.58,39.46,39.49,300905.0,39.3053,39.3152,39.196,39.2258,300905.0
2018-06-13 15:50:00,39.49,39.53,39.37,39.39,521806.0,39.2258,39.2655,39.1066,39.1265,521806.0
2018-06-14 09:30:00,39.67,39.95,39.55,39.89,125494.0,39.4046,39.6827,39.2854,39.6231,125494.0
2018-06-14 09:40:00,39.89,39.96,39.72,39.75,351846.0,39.6231,39.6927,39.4543,39.4841,351846.0
2018-06-14 09:50:00,39.76,40.0,39.76,39.91,67761.0,39.494,39.7324,39.494,39.643,67761.0
2018-06-14 10:00:00,39.91,39.91,39.79,39.81,48689.0,39.643,39.643,39.5238,39.5437,48689.0
2018-06-14 10:10:00,39.8,39.82,39.68,39.79,65312.0,39.5337,39.5536,39.4145,39.5238,65312.0
2018-06-14 10:20:00,39.79,39.83,39.73,39.78,80800.0,39.5238,39.5635,39.4642,39.5139,80800.0
2018-06-14 10:30:00,39.79,39.8,39.71,39.77,79316.0,39.5238,39.5337,39.4443,39.5039,79316.0
2018-06-14 10:40:00,39.78,39.81,39.64,39.73,50095.0,39.5139,39.5437,39.3748,39.4642,50095.0
2018-06-14 10:50:00,39.74,39.78,39.69,39.77,73047.0,39.4741,39.5139,39.4245,39.5039,73047.0
2018-06-14 11:00:00,39.78,39.91,39.75,39.88,149680.0,39.5139,39.643,39.4841,39.6132,149680.0
2018-06-14 11:10:00,39.88,39.91,39.84,39.9,79647.0,39.6132,39.643,39.5735,39.6331,79647.0
2018-06-14 11:20:00,39.9,40.08,39.88,40.05,188828.0,39.6331,39.8119,39.6132,39.7821,188828.0
2018-06-14 11:30:00,40.04,40.22,40.02,40.09,120929.0,39.7721,39.9509,39.7523,39.8218,120929.0
2018-06-14 11:40:00,40.08,40.19,40.03,40.19,133140.0,39.8119,39.9211,39.7622,39.9211,133140.0
2018-06-14 11:50:00,40.2,40.23,40.16,40.19,156002.0,39.9311,39.9609,39.8913,39.9211,156002.0
2018-06-14 12:00:00,40.2,40.23,40.07,40.12,77109.0,39.9311,39.9609,39.8019,39.8516,77109.0
2018-06-14 12:10:00,40.13,40.15,40.08,40.11,84502.0,39.8615,39.8814,39.8119,39.8417,84502.0
2018-06-14 12:20:00,40.11,40.13,40.07,40.12,91200.0,39.8417,39.8615,39.8019,39.8516,91200.0
2018-06-14 12:30:00,40.12,40.18,40.08,40.14,54349.0,39.8516,39.9112,39.8119,39.8715,54349.0
2018-06-14 12:40:00,40.14,40.2,40.07,40.1,40503.0,39.8715,39.9311,39.8019,39.8317,40503.0
2018-06-14 12:50:00,40.1,40.13,40.05,40.1,241868.0,39.8317,39.8615,39.7821,39.8317,241868.0
2018-06-14 13:00:00,40.1,40.11,40.02,40.04,20147.0,39.8317,39.8417,39.7523,39.7721,20147.0
2018-06-14 13:10:00,40.05,40.07,39.99,39.99,29133.0,39.7821,39.8019,39.7225,39.7225,29133.0
2018-06-14 13:20:00,40.0,40.03,39.96,39.97,63747.0,39.7324,39.7622,39.6927,39.7026,63747.0
2018-06-14 13:30:00,39.96,39.97,39.84,39.87,64943.0,39.6927,39.7026,39.5735,39.6033,64943.0
2018-06-14 13:40:00,39.87,39.87,39.78,39.78,38089.0,39.6033,39.6033,39.5139,39.5139,38089.0
2018-06-14 13:50:00,39.79,39.84,39.78,39.8,72760.0,39.5238,39.5735,39.5139,39.5337,72760.0
2018-06-14 14:00:00,39.81,39.82,39.75,39.75,58164.0,39.5437,39.5536,39.4841,39.4841,58164.0
2018-06-14 14:10:00,39.75,39.78,39.72,39.76,85871.0,39.4841,39.5139,39.4543,39.494,85871.0
2018-06-14 14:20:00,39.75,39.76,39.7,39.73,50415.0,39.4841,39.494,39.4344,39.4642,50415.0
2018-06-14 14:30:00,39.73,39.8,39.71,39.78,121396.0,39.4642,39.5337,39.4443,39.5139,121396.0
2018-06-14 14:40:00,39.78,39.83,39.75,39.81,132477.0,39.5139,39.5635,39.4841,39.5437,132477.0
2018-06-14 14:50:00,39.8,39.82,39.79,39.81,147473.0,39.5337,39.5536,39.5238,39.5437,147473.0
2018-06-14 15:00:00,39.8,39.82,39.76,39.8,139481.0,39.5337,39.5536,39.494,39.5337,139481.0
2018-06-14 15:10:00,39.8,39.82,39.77,39.8,71965.0,39.5337,39.5536,39.5039,39.5337,71965.0
2018-06-14 15:20:00,39.8,39.81,39.79,39.8,83832.0,39.5337,39.5437,39.5238,39.5337,83832.0
2018-06-14 15:30:00,39.8,39.81,39.75,39.8,158300.0,39.5337,39.5437,39.4841,39.5337,158300.0
2018-06-14 15:40:00,39.8,39.94,39.79,39.93,354816.0,39.5337,39.6728,39.5238,39.6629,354816.0
2018-06-14 15:50:00,39.92,39.98,39.86,39.89,790617.0,39.6529,39.7125,39.5933,39.6231,790617.0
2018-06-15 09:30:00,39.89,39.93,39.41,39.43,946906.0,39.6231,39.6629,39.1463,39.1662,946906.0
2018-06-15 09:40:00,39.43,39.53,39.36,39.43,96541.0,39.1662,39.2655,39.0967,39.1662,96541.0
2018-06-15 09:50:00,39.42,39.59,39.42,39.52,100383.0,39.1563,39.3251,39.1563,39.2556,100383.0
2018-06-15 10:00:00,39.52,39.7,39.49,39.7,133330.0,39.2556,39.4344,39.2258,39.4344,133330.0
2018-06-15 10:10:00,39.69,39.72,39.63,39.7,94641.0,39.4245,39.4543,39.3649,39.4344,94641.0
2018-06-15 10:20:00,39.69,39.74,39.62,39.69,52565.0,39.4245,39.4741,39.3549,39.4245,52565.0
2018-06-15 10:30:00,39.69,39.74,39.63,39.66,72486.0,39.4245,39.4741,39.3649,39.3947,72486.0
2018-06-15 10:40:00,39.65,39.65,39.52,39.58,59818.0,39.3847,39.3847,39.2556,39.3152,59818.0
2018-06-15 10:50:00,39.59,39.63,39.56,39.61,83077.0,39.3251,39.3649,39.2953,39.345,83077.0
2018-06-15 11:00:00,39.61,39.62,39.56,39.59,84139.0,39.345,39.3549,39.2953,39.3251,84139.0
2018-06-15 11:10:00,39.6,39.62,39.56,39.57,47846.0,39.3351,39.3549,39.2953,39.3053,47846.0
2018-06-15 11:20:00,39.57,39.57,39.48,39.5,41137.0,39.3053,39.3053,39.2159,39.2357,41137.0
2018-06-15 11:30:00,39.51,39.55,39.44,39.51,80073.0,39.2457,39.2854,39.1761,39.2457,80073.0
2018-06-15 11:40:00,39.5,39.51,39.46,39.48,36079.0,39.2357,39.2457,39.196,39.2159,36079.0
2018-06-15 11:50:00,39.48,39.53,39.47,39.51,57918.0,39.2159,39.2655,39.2059,39.2457,57918.0
2018-06-15 12:00:00,39.5,39.53,39.43,39.45,78697.0,39.2357,39.2655,39.1662,39.1861,78697.0
2018-06-15 12:10:00,39.45,39.47,39.41,39.46,31108.0,39.1861,39.2059,39.1463,39.196,31108.0
2018-06-15 12:20:00,39.46,39.51,39.45,39.48,27195.0,39.196,39.2457,39.1861,39.2159,27195.0
2018-06-15 12:30:00,39.48,39.49,39.43,39.44,34886.0,39.2159,39.2258,39.1662,39.1761,34886.0
2018-06-15 12:40:00,39.43,39.46,39.4,39.46,31156.0,39.1662,39.196,39.1364,39.196,31156.0
2018-06-15 12:50:00,39.46,39.51,39.43,39.49,118221.0,39.196,39.2457,39.1662,39.2258,118221.0
2018-06-15 13:00:00,39.5,39.53,39.47,39.48,127038.0,39.2357,39.2655,39.2059,39.2159,127038.0
2018-06-15 13:10:00,39.47,39.51,39.45,39.47,39394.0,39.2059,39.2457,39.1861,39.2059,39394.0
2018-06-15 13:20:00,39.47,39.47,39.36,39.37,51718.0,39.2059,39.2059,39.0967,39.1066,51718.0
2018-06-15 13:30:00,39.36,39.41,39.26,39.4,375209.0,39.0967,39.1463,38.9973,39.1364,375209.0
2018-06-15 13:40:00,39.41,39.58,39.41,39.48,206100.0,39.1463,39.3152,39.1463,39.2159,206100.0
2018-06-15 13:50:00,39.48,39.54,39.48,39.52,64466.0,39.2159,39.2755,39.2159,39.2556,64466.0
2018-06-15 14:00:00,39.52,39.54,39.45,39.51,117492.0,39.2556,39.2755,39.1861,39.2457,117492.0
2018-06-15 14:10:00,39.51,39.58,39.49,39.58,82427.0,39.2457,39.3152,39.2258,39.3152,82427.0
2018-06-15 14:20:00,39.58,39.67,39.56,39.67,40922.0,39.3152,39.4046,39.2953,39.4046,40922.0
2018-06-15 14:30:00,39.67,39.72,39.64,39.66,46179.0,39.4046,39.4543,39.3748,39.3947,46179.0
2018-06-15 14:40:00,39.66,39.69,39.63,39.64,39240.0,39.3947,39.4245,39.3649,39.3748,39240.0
2018-06-15 14:50:00,39.63,39.67,39.61,39.64,41595.0,39.3649,39.4046,39.345,39.3748,41595.0
2018-06-15 15:00:00,39.64,39.67,39.6,39.64,38910.0,39.3748,39.4046,39.3351,39.3748,38910.0
2018-06-15 15:10:00,39.64,39.65,39.57,39.62,98872.0,39.3748,39.3847,39.3053,39.3549,98872.0
2018-06-15 15:20:00,39.62,39.76,39.62,39.74,73970.0,39.3549,39.494,39.3549,39.4741,73970.0
2018-06-15 15:30:00,39.73,39.85,39.71,39.83,144267.0,39.4642,39.5834,39.4443,39.5635,144267.0
2018-06-15 15:40:00,39.83,40.02,39.8,40.01,251113.0,39.5635,39.7523,39.5337,39.7423,251113.0
2018-06-15 15:50:00,40.01,41.03,39.97,40.23,2620368.0,39.7423,40.7555,39.7026,39.9609,2620368.0
2018-06-18 09:30:00,39.36,39.95,39.24,39.87,436067.0,39.0967,39.6827,38.9775,39.6033,436067.0
2018-06-18 09:40:00,39.85,40.13,39.82,40.13,149070.0,39.5834,39.8615,39.5536,39.8615,149070.0
2018-06-18 09:50:00,40.12,40.14,39.91,40.0,257346.0,39.8516,39.8715,39.643,39.7324,257346.0
2018-06-18 10:00:00,40.01,40.07,39.72,39.74,162175.0,39.7423,39.8019,39.4543,39.4741,162175.0
2018-06-18 10:10:00,39.72,39.85,39.59,39.83,262732.0,39.4543,39.5834,39.3251,39.5635,262732.0
2018-06-18 10:20:00,39.82,40.08,39.79,40.08,104240.0,39.5536,39.8119,39.5238,39.8119,104240.0
2018-06-18 10:30:00,40.08,40.12,39.94,39.98,119168.0,39.8119,39.8516,39.6728,39.7125,119168.0
2018-06-18 10:40:00,39.98,40.02,39.89,39.96,97856.0,39.7125,39.7523,39.6231,39.6927,97856.0
2018-06-18 10:50:00,39.95,39.96,39.86,39.9,124117.0,39.6827,39.6927,39.5933,39.6331,124117.0
2018-06-18 11:00:00,39.9,39.9,39.68,39.8,132743.0,39.6331,39.6331,39.4145,39.5337,132743.0
2018-06-18 11:10:00,39.79,39.91,39.76,39.86,133470.0,39.5238,39.643,39.494,39.5933,133470.0
2018-06-18 11:20:00,39.87,39.97,39.84,39.95,95367.0,39.6033,39.7026,39.5735,39.6827,95367.0
2018-06-18 11:30:00,39.95,39.96,39.77,39.79,97076.0,39.6827,39.6927,39.5039,39.5238,97076.0
2018-06-18 11:40:00,39.79,39.84,39.76,39.83,71546.0,39.5238,39.5735,39.494,39.5635,71546.0
2018-06-18 11:50:00,39.83,39.83,39.74,39.78,93018.0,39.5635,39.5635,39.4741,39.5139,93018.0
2018-06-18 12:00:00,39.77,39.78,39.61,39.63,191991.0,39.5039,39.5139,39.345,39.3649,191991.0
2018-06-18 12:10:00,39.63,39.63,39.53,39.54,87485.0,39.3649,39.3649,39.2655,39.2755,87485.0
2018-06-18 12:20:00,39.53,39.62,39.53,39.59,132165.0,39.2655,39.3549,39.2655,39.3251,132165.0
2018-06-18 12:30:00,39.59,39.73,39.58,39.69,155431.0,39.3251,39.4642,39.3152,39.4245,155431.0
2018-06-18 12:40:00,39.69,39.75,39.67,39.73,101026.0,39.4245,39.4841,39.4046,39.4642,101026.0
2018-06-18 12:50:00,39.73,39.75,39.67,39.7,104137.0,39.4642,39.4841,39.4046,39.4344,104137.0
2018-06-18 13:00:00,39.7,39.75,39.66,39.75,83158.0,39.4344,39.4841,39.3947,39.4841,83158.0
2018-06-18 13:10:00,39.75,39.79,39.71,39.75,48522.0,39.4841,39.5238,39.4443,39.4841,48522.0
2018-06-18 13:20:00,39.75,39.76,39.69,39.7,80128.0,39.4841,39.494,39.4245,39.4344,80128.0
2018-06-18 13:30:00,39.7,39.76,39.67,39.75,107169.0,39.4344,39.494,39.4046,39.4841,107169.0
2018-06-18 13:40:00,39.74,39.79,39.72,39.74,37407.0,39.4741,39.5238,39.4543,39.4741,37407.0
2018-06-18 13:50:00,39.73,39.78,39.68,39.71,54549.0,39.4642,39.5139,39.4145,39.4443,54549.0
2018-06-18 14:00:00,39.71,39.73,39.64,39.66,63882.0,39.4443,39.4642,39.3748,39.3947,63882.0
2018-06-18 14:10:00,39.65,39.71,39.63,39.7,59737.0,39.3847,39.4443,39.3649,39.4344,59737.0
2018-06-18 14:20:00,39.71,39.75,39.68,39.7,44318.0,39.4443,39.4841,39.4145,39.4344,44318.0
2018-06-18 14:30:00,39.7,39.73,39.66,39.66,68556.0,39.4344,39.4642,39.3947,39.3947,68556.0
2018-06-18 14:40:00,39.66,39.67,39.63,39.66,56858.0,39.3947,39.4046,39.3649,39.3947,56858.0
2018-06-18 14:50:00,39.66,39.69,39.64,39.65,69678.0,39.3947,39.4245,39.3748,39.3847,69678.0
2018-06-18 15:00:00,39.64,39.74,39.63,39.74,121865.0,39.3748,39.4741,39.3649,39.4741,121865.0
2018-06-18 15:10:00,39.74,39.78,39.71,39.77,110569.0,39.4741,39.5139,39.4443,39.5039,110569.0
2018-06-18 15:20:00,39.77,39.78,39.67,39.68,70100.0,39.5039,39.5139,39.4046,39.4145,70100.0
2018-06-18 15:30:00,39.68,39.79,39.67,39.73,132767.0,39.4145,39.5238,39.4046,39.4642,132767.0
2018-06-18 15:40:00,39.73,39.77,39.66,39.75,209418.0,39.4642,39.5039,39.3947,39.4841,209418.0
2018-06-18 15:50:00,39.75,39.8,39.72,39.79,593667.0,39.4841,39.5337,39.4543,39.5238,593667.0
2018-06-19 09:30:00,39.95,40.09,39.87,39.98,263968.0,39.6827,39.8218,39.6033,39.7125,263968.0
2018-06-19 09:40:00,39.97,40.34,39.96,40.01,751856.0,39.7026,40.0701,39.6927,39.7423,751856.0
2018-06-19 09:50:00,40.01,40.02,39.84,39.96,208196.0,39.7423,39.7523,39.5735,39.6927,208196.0
2018-06-19 10:00:00,39.96,40.24,39.94,40.09,172833.0,39.6927,39.9708,39.6728,39.8218,172833.0
2018-06-19 10:10:00,40.1,40.11,40.04,40.05,109038.0,39.8317,39.8417,39.7721,39.7821,109038.0
2018-06-19 10:20:00,40.06,40.07,40.03,40.05,232469.0,39.792,39.8019,39.7622,39.7821,232469.0
2018-06-19 10:30:00,40.05,40.25,40.03,40.18,255020.0,39.7821,39.9807,39.7622,39.9112,255020.0
2018-06-19 10:40:00,40.17,40.22,40.09,40.14,142286.0,39.9013,39.9509,39.8218,39.8715,142286.0
2018-06-19 10:50:00,40.16,40.18,40.13,40.16,118350.0,39.8913,39.9112,39.8615,39.8913,118350.0
2018-06-19 11:00:00,40.15,40.25,40.13,40.18,89540.0,39.8814,39.9807,39.8615,39.9112,89540.0
2018-06-19 11:10:00,40.18,40.21,40.1,40.17,58255.0,39.9112,39.941,39.8317,39.9013,58255.0
2018-06-19 11:20:00,40.17,40.18,40.07,40.15,64007.0,39.9013,39.9112,39.8019,39.8814,64007.0
2018-06-19 11:30:00,40.15,40.15,40.04,40.05,52771.0,39.8814,39.8814,39.7721,39.7821,52771.0
2018-06-19 11:40:00,40.05,40.06,39.97,40.04,86948.0,39.7821,39.792,39.7026,39.7721,86948.0
2018-06-19 11:50:00,40.03,40.04,39.97,40.0,140688.0,39.7622,39.7721,39.7026,39.7324,140688.0
2018-06-19 12:00:00,40.0,40.01,39.92,39.92,53569.0,39.7324,39.7423,39.6529,39.6529,53569.0
2018-06-19 12:10:00,39.92,39.97,39.81,39.81,64369.0,39.6529,39.7026,39.5437,39.5437,64369.0
2018-06-19 12:20:00,39.82,39.82,39.71,39.79,73239.0,39.5536,39.5536,39.4443,39.5238,73239.0
2018-06-19 12:30:00,39.8,39.8,39.71,39.78,60040.0,39.5337,39.5337,39.4443,39.5139,60040.0
2018-06-19 12:40:00,39.79,39.79,39.72,39.72,44987.0,39.5238,39.5238,39.4543,39.4543,44987.0
2018-06-19 12:50:00,39.73,39.74,39.67,39.68,61618.0,39.4642,39.4741,39.4046,39.4145,61618.0
2018-06-19 13:00:00,39.68,39.74,39.64,39.65,51389.0,39.4145,39.4741,39.3748,39.3847,51389.0
2018-06-19 13:10:00,39.65,39.66,39.6,39.62,63918.0,39.3847,39.3947,39.3351,39.3549,63918.0
2018-06-19 13:20:00,39.62,39.63,39.54,39.55,74133.0,39.3549,39.3649,39.2755,39.2854,74133.0
2018-06-19 13:30:00,39.55,39.59,39.53,39.55,67847.0,39.2854,39.3251,39.2655,39.2854,67847.0
2018-06-19 13:40:00,39.55,39.58,39.51,39.58,59250.0,39.2854,39.3152,39.2457,39.3152,59250.0
2018-06-19 13:50:00,39.58,39.66,39.58,39.66,91668.0,39.3152,39.3947,39.3152,39.3947,91668.0
2018-06-19 14:00:00,39.66,39.72,39.64,39.72,59591.0,39.3947,39.4543,39.3748,39.4543,59591.0
2018-06-19 14:10:00,39.71,39.73,39.68,39.72,62634.0,39.4443,39.4642,39.4145,39.4543,62634.0
2018-06-19 14:20:00,39.72,39.73,39.69,39.7,72579.0,39.4543,39.4642,39.4245,39.4344,72579.0
2018-06-19 14:30:00,39.69,39.72,39.68,39.7,163936.0,39.4245,39.4543,39.4145,39.4344,163936.0
2018-06-19 14:40:00,39.7,39.8,39.69,39.8,43361.0,39.4344,39.5337,39.4245,39.5337,43361.0
2018-06-19 14:50:00,39.8,39.92,39.8,39.88,60164.0,39.5337,39.6529,39.5337,39.6132,60164.0
2018-06-19 15:00:00,39.88,39.89,39.83,39.84,52445.0,39.6132,39.6231,39.5635,39.5735,52445.0
2018-06-19 15:10:00,39.84,39.85,39.8,39.81,61168.0,39.5735,39.5834,39.5337,39.5437,61168.0
2018-06-19 15:20:00,39.81,39.81,39.76,39.77,87588.0,39.5437,39.5437,39.494,39.5039,87588.0
2018-06-19 15:30:00,39.77,39.83,39.73,39.78,223536.0,39.5039,39.5635,39.4642,39.5139,223536.0
2018-06-19 15:40:00,39.79,39.89,39.78,39.86,236079.0,39.5238,39.6231,39.5139,39.5933,236079.0
2018-06-19 15:50:00,39.87,39.94,39.85,39.91,542251.0,39.6033,39.6728,39.5834,39.643,542251.0
2018-06-20 09:30:00,40.14,40.84,40.05,40.73,784088.0,39.8715,40.5668,39.7821,40.4575,784088.0
2018-06-20 09:40:00,40.71,40.71,40.34,40.46,379013.0,40.4376,40.4376,40.0701,40.1893,379013.0
2018-06-20 09:50:00,40.45,40.45,40.18,40.37,134107.0,40.1794,40.1794,39.9112,40.0999,134107.0
2018-06-20 10:00:00,40.37,40.44,40.18,40.19,93488.0,40.0999,40.1694,39.9112,39.9211,93488.0
2018-06-20 10:10:00,40.19,40.28,40.15,40.25,110465.0,39.9211,40.0105,39.8814,39.9807,110465.0
2018-06-20 10:20:00,40.25,40.26,40.09,40.17,80430.0,39.9807,39.9907,39.8218,39.9013,80430.0
2018-06-20 10:30:00,40.18,40.21,40.14,40.18,67353.0,39.9112,39.941,39.8715,39.9112,67353.0
2018-06-20 10:40:00,40.18,40.2,40.11,40.2,66084.0,39.9112,39.9311,39.8417,39.9311,66084.0
2018-06-20 10:50:00,40.2,40.2,40.14,40.19,67402.0,39.9311,39.9311,39.8715,39.9211,67402.0
2018-06-20 11:00:00,40.18,40.28,40.17,40.25,45150.0,39.9112,40.0105,39.9013,39.9807,45150.0
2018-06-20 11:10:00,40.26,40.35,40.2,40.35,59897.0,39.9907,40.08,39.9311,40.08,59897.0
2018-06-20 11:20:00,40.35,40.41,40.32,40.4,107637.0,40.08,40.1396,40.0503,40.1297,107637.0
2018-06-20 11:30:00,40.41,40.41,40.33,40.35,70603.0,40.1396,40.1396,40.0602,40.08,70603.0
2018-06-20 11:40:00,40.35,40.36,40.23,40.24,56947.0,40.08,40.09,39.9609,39.9708,56947.0
2018-06-20 11:50:00,40.25,40.26,40.23,40.24,63218.0,39.9807,39.9907,39.9609,39.9708,63218.0
2018-06-20 12:00:00,40.24,40.24,40.18,40.19,52543.0,39.9708,39.9708,39.9112,39.9211,52543.0
2018-06-20 12:10:00,40.2,40.28,40.18,40.28,35741.0,39.9311,40.0105,39.9112,40.0105,35741.0
2018-06-20 12:20:00,40.28,40.29,40.21,40.24,48371.0,40.0105,40.0205,39.941,39.9708,48371.0
2018-06-20 12:30:00,40.24,40.26,40.22,40.25,60184.0,39.9708,39.9907,39.9509,39.9807,60184.0
2018-06-20 12:40:00,40.24,40.26,40.23,40.25,54437.0,39.9708,39.9907,39.9609,39.9807,54437.0
2018-06-20 12:50:00,40.25,40.28,40.23,40.25,52211.0,39.9807,40.0105,39.9609,39.9807,52211.0
2018-06-20 13:00:00,40.24,40.26,40.2,40.24,57976.0,39.9708,39.9907,39.9311,39.9708,57976.0
2018-06-20 13:10:00,40.24,40.28,40.23,40.23,90263.0,39.9708,40.0105,39.9609,39.9609,90263.0
2018-06-20 13:20:00,40.23,40.29,40.22,40.27,33269.0,39.9609,40.0205,39.9509,40.0006,33269.0
2018-06-20 13:30:00,40.27,40.29,40.19,40.21,39663.0,40.0006,40.0205,39.9211,39.941,39663.0
2018-06-20 13:40:00,40.21,40.22,40.17,40.17,35791.0,39.941,39.9509,39.9013,39.9013,35791.0
2018-06-20 13:50:00,40.18,40.18,40.15,40.16,153884.0,39.9112,39.9112,39.8814,39.8913,153884.0
2018-06-20 14:00:00,40.15,40.16,40.14,40.15,174949.0,39.8814,39.8913,39.8715,39.8814,174949.0
2018-06-20 14:10:00,40.15,40.16,40.12,40.15,81901.0,39.8814,39.8913,39.8516,39.8814,81901.0
2018-06-20 14:20:00,40.14,40.15,40.1,40.14,45946.0,39.8715,39.8814,39.8317,39.8715,45946.0
2018-06-20 14:30:00,40.14,40.15,40.13,40.14,49755.0,39.8715,39.8814,39.8615,39.8715,49755.0
2018-06-20 14:40:00,40.13,40.15,40.08,40.1,79397.0,39.8615,39.8814,39.8119,39.8317,79397.0
2018-06-20 14:50:00,40.1,40.11,40.08,40.1,54350.0,39.8317,39.8417,39.8119,39.8317,54350.0
2018-06-20 15:00:00,40.1,40.12,40.08,40.1,77879.0,39.8317,39.8516,39.8119,39.8317,77879.0
2018-06-20 15:10:00,40.09,40.12,40.08,40.09,48402.0,39.8218,39.8516,39.8119,39.8218,48402.0
2018-06-20 15:20:00,40.09,40.11,40.08,40.09,67557.0,39.8218,39.8417,39.8119,39.8218,67557.0
2018-06-20 15:30:00,40.09,40.09,39.99,39.99,117469.0,39.8218,39.8218,39.7225,39.7225,117469.0
2018-06-20 15:40:00,40.0,40.03,39.98,40.0,128488.0,39.7324,39.7622,39.7125,39.7324,128488.0
2018-06-20 15:50:00,40.0,40.01,39.93,40.0,380562.0,39.7324,39.7423,39.6629,39.7324,380562.0
2018-06-21 09:30:00,40.05,40.08,39.77,39.85,139031.0,39.7821,39.8119,39.5039,39.5834,139031.0
2018-06-21 09:40:00,39.88,40.16,39.88,40.04,108466.0,39.6132,39.8913,39.6132,39.7721,108466.0
2018-06-21 09:50:00,40.01,40.41,39.99,40.4,277540.0,39.7423,40.1396,39.7225,40.1297,277540.0
2018-06-21 10:00:00,40.39,40.5,40.26,40.49,276765.0,40.1198,40.229,39.9907,40.2191,276765.0
2018-06-21 10:10:00,40.48,40.48,40.3,40.41,78630.0,40.2092,40.2092,40.0304,40.1396,78630.0
2018-06-21 10:20:00,40.42,40.57,40.32,40.54,100031.0,40.1496,40.2986,40.0503,40.2688,100031.0
2018-06-21 10:30:00,40.55,40.59,40.38,40.45,102458.0,40.2787,40.3184,40.1098,40.1794,102458.0
2018-06-21 10:40:00,40.44,40.75,40.44,40.67,527857.0,40.1694,40.4774,40.1694,40.3979,527857.0
2018-06-21 10:50:00,40.65,40.97,40.65,40.7,209765.0,40.378,40.6959,40.378,40.4277,209765.0
2018-06-21 11:00:00,40.68,40.82,40.65,40.79,77459.0,40.4078,40.5469,40.378,40.5171,77459.0
2018-06-21 11:10:00,40.78,40.83,40.71,40.77,110648.0,40.5072,40.5568,40.4376,40.4972,110648.0
2018-06-21 11:20:00,40.77,40.78,40.64,40.77,144748.0,40.4972,40.5072,40.3681,40.4972,144748.0
2018-06-21 11:30:00,40.76,40.85,40.73,40.74,182023.0,40.4873,40.5767,40.4575,40.4674,182023.0
2018-06-21 11:40:00,40.74,40.79,40.71,40.75,143593.0,40.4674,40.5171,40.4376,40.4774,143593.0
2018-06-21 11:50:00,40.75,40.77,40.71,40.74,268285.0,40.4774,40.4972,40.4376,40.4674,268285.0
2018-06-21 12:00:00,40.75,40.83,40.73,40.78,167447.0,40.4774,40.5568,40.4575,40.5072,167447.0
2018-06-21 12:10:00,40.78,40.81,40.72,40.74,113410.0,40.5072,40.537,40.4476,40.4674,113410.0
2018-06-21 12:20:00,40.75,40.75,40.66,40.69,120167.0,40.4774,40.4774,40.388,40.4178,120167.0
2018-06-21 12:30:00,40.69,40.8,40.67,40.8,188628.0,40.4178,40.527,40.3979,40.527,188628.0
2018-06-21 12:40:00,40.81,40.92,40.8,40.88,97708.0,40.537,40.6462,40.527,40.6065,97708.0
2018-06-21 12:50:00,40.89,40.92,40.87,40.9,36568.0,40.6164,40.6462,40.5966,40.6264,36568.0
2018-06-21 13:00:00,40.9,40.94,40.85,40.85,23804.0,40.6264,40.6661,40.5767,40.5767,23804.0
2018-06-21 13:10:00,40.86,40.91,40.84,40.91,29317.0,40.5866,40.6363,40.5668,40.6363,29317.0
2018-06-21 13:20:00,40.92,41.01,40.9,40.91,102762.0,40.6462,40.7356,40.6264,40.6363,102762.0
2018-06-21 13:30:00,40.91,40.96,40.87,40.94,29865.0,40.6363,40.686,40.5966,40.6661,29865.0
2018-06-21 13:40:00,40.94,41.08,40.92,41.04,129955.0,40.6661,40.8052,40.6462,40.7654,129955.0
2018-06-21 13:50:00,41.04,41.08,40.98,40.99,79878.0,40.7654,40.8052,40.7058,40.7158,79878.0
2018-06-21 14:00:00,40.98,41.01,40.95,40.98,51578.0,40.7058,40.7356,40.676,40.7058,51578.0
2018-06-21 14:10:00,40.98,40.99,40.93,40.95,123489.0,40.7058,40.7158,40.6562,40.676,123489.0
2018-06-21 14:20:00,40.95,40.96,40.89,40.92,108657.0,40.676,40.686,40.6164,40.6462,108657.0
2018-06-21 14:30:00,40.92,40.94,40.83,40.83,47531.0,40.6462,40.6661,40.5568,40.5568,47531.0
2018-06-21 14:40:00,40.84,40.84,40.6,40.65,62776.0,40.5668,40.5668,40.3284,40.378,62776.0
2018-06-21 14:50:00,40.64,40.64,40.5,40.55,152631.0,40.3681,40.3681,40.229,40.2787,152631.0
2018-06-21 15:00:00,40.55,40.56,40.44,40.47,190550.0,40.2787,40.2886,40.1694,40.1992,190550.0
2018-06-21 15:10:00,40.47,40.52,40.42,40.45,53829.0,40.1992,40.2489,40.1496,40.1794,53829.0
2018-06-21 15:20:00,40.45,40.46,40.38,40.45,64753.0,40.1794,40.1893,40.1098,40.1794,64753.0
2018-06-21 15:30:00,40.44,40.44,40.36,40.41,101856.0,40.1694,40.1694,40.09,40.1396,101856.0
2018-06-21 15:40:00,40.4,40.44,40.37,40.44,181042.0,40.1297,40.1694,40.0999,40.1694,181042.0
2018-06-21 15:50:00,40.43,40.56,40.42,40.53,426633.0,40.1595,40.2886,40.1496,40.2588,426633.0
2018-06-22 09:30:00,40.44,41.05,40.44,41.04,251718.0,40.1694,40.7754,40.1694,40.7654,251718.0
2018-06-22 09:40:00,41.02,41.49,40.93,41.49,376346.0,40.7456,41.2124,40.6562,41.2124,376346.0
2018-06-22 09:50:00,41.45,42.45,41.45,41.87,564295.0,41.1727,42.166,41.1727,41.5899,564295.0
2018-06-22 10:00:00,41.86,42.22,41.83,42.12,469227.0,41.5799,41.9375,41.5501,41.8382,469227.0
2018-06-22 10:10:00,42.12,42.57,42.07,42.46,616697.0,41.8382,42.2852,41.7885,42.1759,616697.0
2018-06-22 10:20:00,42.47,42.57,42.29,42.29,370217.0,42.1859,42.2852,42.0071,42.0071,370217.0
2018-06-22 10:30:00,42.29,42.29,42.05,42.18,266274.0,42.0071,42.0071,41.7687,41.8978,266274.0
2018-06-22 10:40:00,42.17,42.29,41.97,42.01,183999.0,41.8879,42.0071,41.6892,41.7289,183999.0
2018-06-22 10:50:00,42.0,42.16,41.96,42.1,85302.0,41.719,41.8779,41.6793,41.8183,85302.0
2018-06-22 11:00:00,42.09,42.16,42.0,42.03,110023.0,41.8084,41.8779,41.719,41.7488,110023.0
2018-06-22 11:10:00,42.04,42.15,41.94,42.01,84327.0,41.7587,41.868,41.6594,41.7289,84327.0
2018-06-22 11:20:00,42.0,42.1,41.96,42.07,124661.0,41.719,41.8183,41.6793,41.7885,124661.0
2018-06-22 11:30:00,42.07,42.1,42.0,42.03,82338.0,41.7885,41.8183,41.719,41.7488,82338.0
2018-06-22 11:40:00,42.02,42.08,41.98,42.07,76233.0,41.7389,41.7985,41.6991,41.7885,76233.0
2018-06-22 11:50:00,42.06,42.1,42.0,42.03,56097.0,41.7786,41.8183,41.719,41.7488,56097.0
2018-06-22 12:00:00,42.03,42.13,42.03,42.12,76203.0,41.7488,41.8481,41.7488,41.8382,76203.0
2018-06-22 12:10:00,42.12,42.19,42.05,42.19,177716.0,41.8382,41.9077,41.7687,41.9077,177716.0
2018-06-22 12:20:00,42.19,42.2,42.12,42.19,55662.0,41.9077,41.9177,41.8382,41.9077,55662.0
2018-06-22 12:30:00,42.19,42.4,42.19,42.4,278233.0,41.9077,42.1163,41.9077,42.1163,278233.0
2018-06-22 12:40:00,42.41,42.52,42.27,42.4,144283.0,42.1263,42.2355,41.9872,42.1163,144283.0
2018-06-22 12:50:00,42.39,42.46,42.38,42.41,44805.0,42.1064,42.1759,42.0965,42.1263,44805.0
2018-06-22 13:00:00,42.41,42.49,42.39,42.43,55928.0,42.1263,42.2057,42.1064,42.1461,55928.0
2018-06-22 13:10:00,42.43,42.46,42.39,42.42,143207.0,42.1461,42.1759,42.1064,42.1362,143207.0
2018-06-22 13:20:00,42.43,42.46,42.31,42.32,54993.0,42.1461,42.1759,42.0269,42.0369,54993.0
2018-06-22 13:30:00,42.33,42.39,42.29,42.36,72674.0,42.0468,42.1064,42.0071,42.0766,72674.0
2018-06-22 13:40:00,42.35,42.42,42.32,42.39,43106.0,42.0667,42.1362,42.0369,42.1064,43106.0
2018-06-22 13:50:00,42.38,42.42,42.35,42.4,79938.0,42.0965,42.1362,42.0667,42.1163,79938.0
2018-06-22 14:00:00,42.39,42.46,42.39,42.45,139051.0,42.1064,42.1759,42.1064,42.166,139051.0
2018-06-22 14:10:00,42.45,42.45,42.37,42.39,107479.0,42.166,42.166,42.0865,42.1064,107479.0
2018-06-22 14:20:00,42.39,42.46,42.39,42.45,182935.0,42.1064,42.1759,42.1064,42.166,182935.0
2018-06-22 14:30:00,42.46,42.48,42.42,42.47,108175.0,42.1759,42.1958,42.1362,42.1859,108175.0
2018-06-22 14:40:00,42.47,42.57,42.46,42.51,398786.0,42.1859,42.2852,42.1759,42.2256,398786.0
2018-06-22 14:50:00,42.51,42.57,42.5,42.57,92402.0,42.2256,42.2852,42.2157,42.2852,92402.0
2018-06-22 15:00:00,42.57,42.67,42.56,42.64,171148.0,42.2852,42.3845,42.2753,42.3547,171148.0
2018-06-22 15:10:00,42.64,42.98,42.63,42.91,607059.0,42.3547,42.6925,42.3448,42.6229,607059.0
2018-06-22 15:20:00,42.9,43.03,42.89,42.98,695082.0,42.613,42.7421,42.6031,42.6925,695082.0
2018-06-22 15:30:00,42.98,42.99,42.68,42.85,601222.0,42.6925,42.7024,42.3945,42.5633,601222.0
2018-06-22 15:40:00,42.85,42.98,42.78,42.83,682634.0,42.5633,42.6925,42.4938,42.5435,682634.0
2018-06-22 15:50:00,42.83,43.02,42.8,42.98,1766878.0,42.5435,42.7322,42.5137,42.6925,1766878.0
2018-06-25 09:30:00,42.8,42.98,42.3,42.4,410504.0,42.5137,42.6925,42.017,42.1163,410504.0
2018-06-25 09:40:00,42.41,42.46,42.16,42.19,135567.0,42.1263,42.1759,41.8779,41.9077,135567.0
2018-06-25 09:50:00,42.19,42.34,42.09,42.16,138009.0,41.9077,42.0567,41.8084,41.8779,138009.0
2018-06-25 10:00:00,42.17,42.25,41.98,42.07,145079.0,41.8879,41.9673,41.6991,41.7885,145079.0
2018-06-25 10:10:00,42.08,42.16,42.0,42.05,88473.0,41.7985,41.8779,41.719,41.7687,88473.0
2018-06-25 10:20:00,42.04,42.12,42.0,42.06,72449.0,41.7587,41.8382,41.719,41.7786,72449.0
2018-06-25 10:30:00,42.07,42.14,42.03,42.09,63898.0,41.7885,41.8581,41.7488,41.8084,63898.0
2018-06-25 10:40:00,42.09,42.12,42.04,42.05,96201.0,41.8084,41.8382,41.7587,41.7687,96201.0
2018-06-25 10:50:00,42.06,42.14,42.03,42.11,273059.0,41.7786,41.8581,41.7488,41.8283,273059.0
2018-06-25 11:00:00,42.11,42.15,42.07,42.1,60954.0,41.8283,41.868,41.7885,41.8183,60954.0
2018-06-25 11:10:00,42.1,42.14,42.08,42.14,77856.0,41.8183,41.8581,41.7985,41.8581,77856.0
2018-06-25 11:20:00,42.13,42.13,41.96,42.03,98740.0,41.8481,41.8481,41.6793,41.7488,98740.0
2018-06-25 11:30:00,42.02,42.03,41.79,41.81,95837.0,41.7389,41.7488,41.5104,41.5303,95837.0
2018-06-25 11:40:00,41.8,41.85,41.65,41.81,98394.0,41.5203,41.57,41.3714,41.5303,98394.0
2018-06-25 11:50:00,41.81,41.82,41.73,41.78,71599.0,41.5303,41.5402,41.4508,41.5005,71599.0
2018-06-25 12:00:00,41.78,41.83,41.71,41.82,104488.0,41.5005,41.5501,41.431,41.5402,104488.0
2018-06-25 12:10:00,41.82,41.91,41.76,41.76,70748.0,41.5402,41.6296,41.4806,41.4806,70748.0
2018-06-25 12:20:00,41.77,41.81,41.72,41.79,52398.0,41.4905,41.5303,41.4409,41.5104,52398.0
2018-06-25 12:30:00,41.78,41.98,41.77,41.97,72793.0,41.5005,41.6991,41.4905,41.6892,72793.0
2018-06-25 12:40:00,41.98,42.01,41.93,41.98,46392.0,41.6991,41.7289,41.6495,41.6991,46392.0
2018-06-25 12:50:00,41.99,42.23,41.97,42.11,173876.0,41.7091,41.9475,41.6892,41.8283,173876.0
2018-06-25 13:00:00,42.12,42.15,42.02,42.07,302076.0,41.8382,41.868,41.7389,41.7885,302076.0
2018-06-25 13:10:00,42.08,42.17,42.05,42.16,88271.0,41.7985,41.8879,41.7687,41.8779,88271.0
2018-06-25 13:20:00,42.16,42.18,42.11,42.14,58207.0,41.8779,41.8978,41.8283,41.8581,58207.0
2018-06-25 13:30:00,42.14,42.16,42.1,42.14,50700.0,41.8581,41.8779,41.8183,41.8581,50700.0
2018-06-25 13:40:00,42.14,42.19,42.11,42.19,45470.0,41.8581,41.9077,41.8283,41.9077,45470.0
2018-06-25 13:50:00,42.18,42.19,42.09,42.14,50372.0,41.8978,41.9077,41.8084,41.8581,50372.0
2018-06-25 14:00:00,42.14,42.18,42.09,42.16,59660.0,41.8581,41.8978,41.8084,41.8779,59660.0
2018-06-25 14:10:00,42.16,42.18,42.11,42.15,82297.0,41.8779,41.8978,41.8283,41.868,82297.0
2018-06-25 14:20:00,42.15,42.16,42.13,42.16,39734.0,41.868,41.8779,41.8481,41.8779,39734.0
2018-06-25 14:30:00,42.16,42.18,42.13,42.16,57200.0,41.8779,41.8978,41.8481,41.8779,57200.0
2018-06-25 14:40:00,42.16,42.16,42.1,42.14,94951.0,41.8779,41.8779,41.8183,41.8581,94951.0
2018-06-25 14:50:00,42.14,42.21,42.09,42.14,93026.0,41.8581,41.9276,41.8084,41.8581,93026.0
2018-06-25 15:00:00,42.13,42.2,42.12,42.19,50806.0,41.8481,41.9177,41.8382,41.9077,50806.0
2018-06-25 15:10:00,42.2,42.26,42.13,42.23,210223.0,41.9177,41.9773,41.8481,41.9475,210223.0
2018-06-25 15:20:00,42.23,42.24,42.12,42.13,202594.0,41.9475,41.9574,41.8382,41.8481,202594.0
2018-06-25 15:30:00,42.12,42.3,42.11,42.27,157060.0,41.8382,42.017,41.8283,41.9872,157060.0
2018-06-25 15:40:00,42.27,42.3,42.17,42.21,162734.0,41.9872,42.017,41.8879,41.9276,162734.0
2018-06-25 15:50:00,42.2,42.36,42.18,42.31,520943.0,41.9177,42.0766,41.8978,42.0269,520943.0
2018-06-26 09:30:00,42.27,42.41,42.1,42.38,311318.0,41.9872,42.1263,41.8183,42.0965,311318.0
2018-06-26 09:40:00,42.39,42.39,42.16,42.21,75947.0,42.1064,42.1064,41.8779,41.9276,75947.0
2018-06-26 09:50:00,42.21,42.49,42.13,42.49,37862.0,41.9276,42.2057,41.8481,42.2057,37862.0
2018-06-26 10:00:00,42.46,42.47,42.34,42.43,53372.0,42.1759,42.1859,42.0567,42.1461,53372.0
2018-06-26 10:10:00,42.43,42.51,42.37,42.43,49066.0,42.1461,42.2256,42.0865,42.1461,49066.0
2018-06-26 10:20:00,42.43,42.55,42.43,42.52,41008.0,42.1461,42.2653,42.1461,42.2355,41008.0
2018-06-26 10:30:00,42.51,42.63,42.47,42.53,32832.0,42.2256,42.3448,42.1859,42.2455,32832.0
2018-06-26 10:40:00,42.53,42.64,42.44,42.44,339269.0,42.2455,42.3547,42.1561,42.1561,339269.0
2018-06-26 10:50:00,42.44,42.56,42.38,42.56,50976.0,42.1561,42.2753,42.0965,42.2753,50976.0
2018-06-26 11:00:00,42.54,42.65,42.5,42.62,115415.0,42.2554,42.3647,42.2157,42.3349,115415.0
2018-06-26 11:10:00,42.61,42.69,42.58,42.65,55668.0,42.3249,42.4044,42.2951,42.3647,55668.0
2018-06-26 11:20:00,42.65,42.78,42.64,42.75,58701.0,42.3647,42.4938,42.3547,42.464,58701.0
2018-06-26 11:30:00,42.74,43.02,42.74,42.93,197903.0,42.4541,42.7322,42.4541,42.6428,197903.0
2018-06-26 11:40:00,42.95,43.07,42.9,42.96,181335.0,42.6627,42.7819,42.613,42.6726,181335.0
2018-06-26 11:50:00,42.96,42.96,42.84,42.86,55018.0,42.6726,42.6726,42.5534,42.5733,55018.0
2018-06-26 12:00:00,42.86,42.86,42.75,42.85,100560.0,42.5733,42.5733,42.464,42.5633,100560.0
2018-06-26 12:10:00,42.85,42.85,42.76,42.85,55983.0,42.5633,42.5633,42.4739,42.5633,55983.0
2018-06-26 12:20:00,42.84,42.86,42.76,42.78,37255.0,42.5534,42.5733,42.4739,42.4938,37255.0
2018-06-26 12:30:00,42.77,42.77,42.67,42.67,33210.0,42.4839,42.4839,42.3845,42.3845,33210.0
2018-06-26 12:40:00,42.67,42.72,42.67,42.68,26579.0,42.3845,42.4342,42.3845,42.3945,26579.0
2018-06-26 12:50:00,42.67,42.76,42.64,42.75,60292.0,42.3845,42.4739,42.3547,42.464,60292.0
2018-06-26 13:00:00,42.75,42.75,42.66,42.68,29190.0,42.464,42.464,42.3746,42.3945,29190.0
2018-06-26 13:10:00,42.68,42.71,42.62,42.63,42232.0,42.3945,42.4243,42.3349,42.3448,42232.0
2018-06-26 13:20:00,42.63,42.69,42.55,42.55,62137.0,42.3448,42.4044,42.2653,42.2653,62137.0
2018-06-26 13:30:00,42.56,42.59,42.45,42.57,124090.0,42.2753,42.3051,42.166,42.2852,124090.0
2018-06-26 13:40:00,42.58,42.64,42.54,42.57,25503.0,42.2951,42.3547,42.2554,42.2852,25503.0
2018-06-26 13:50:00,42.57,42.57,42.49,42.54,29144.0,42.2852,42.2852,42.2057,42.2554,29144.0
2018-06-26 14:00:00,42.54,42.57,42.48,42.57,30744.0,42.2554,42.2852,42.1958,42.2852,30744.0
2018-06-26 14:10:00,42.57,42.6,42.51,42.56,38738.0,42.2852,42.315,42.2256,42.2753,38738.0
2018-06-26 14:20:00,42.57,42.57,42.47,42.51,26612.0,42.2852,42.2852,42.1859,42.2256,26612.0
2018-06-26 14:30:00,42.5,42.57,42.49,42.54,37178.0,42.2157,42.2852,42.2057,42.2554,37178.0
2018-06-26 14:40:00,42.54,42.58,42.52,42.58,30252.0,42.2554,42.2951,42.2355,42.2951,30252.0
2018-06-26 14:50:00,42.58,42.63,42.57,42.61,37112.0,42.2951,42.3448,42.2852,42.3249,37112.0
2018-06-26 15:00:00,42.61,42.62,42.58,42.59,32820.0,42.3249,42.3349,42.2951,42.3051,32820.0
2018-06-26 15:10:00,42.59,42.64,42.58,42.61,29209.0,42.3051,42.3547,42.2951,42.3249,29209.0
2018-06-26 15:20:00,42.62,42.68,42.61,42.68,61853.0,42.3349,42.3945,42.3249,42.3945,61853.0
2018-06-26 15:30:00,42.67,42.8,42.65,42.78,186558.0,42.3845,42.5137,42.3647,42.4938,186558.0
2018-06-26 15:40:00,42.78,42.79,42.74,42.76,242208.0,42.4938,42.5037,42.4541,42.4739,242208.0
2018-06-26 15:50:00,42.76,42.82,42.65,42.66,766974.0,42.4739,42.5335,42.3647,42.3746,766974.0
2018-06-27 09:30:00,42.6,42.7,42.41,42.5,85664.0,42.315,42.4143,42.1263,42.2157,85664.0
2018-06-27 09:40:00,42.5,42.62,42.49,42.62,79234.0,42.2157,42.3349,42.2057,42.3349,79234.0
2018-06-27 09:50:00,42.61,42.73,42.6,42.72,31631.0,42.3249,42.4441,42.315,42.4342,31631.0
2018-06-27 10:00:00,42.73,42.78,42.57,42.57,38805.0,42.4441,42.4938,42.2852,42.2852,38805.0
2018-06-27 10:10:00,42.57,42.61,42.46,42.46,39862.0,42.2852,42.3249,42.1759,42.1759,39862.0
2018-06-27 10:20:00,42.46,42.63,42.43,42.59,159853.0,42.1759,42.3448,42.1461,42.3051,159853.0
2018-06-27 10:30:00,42.59,42.61,42.48,42.6,141788.0,42.3051,42.3249,42.1958,42.315,141788.0
2018-06-27 10:40:00,42.59,42.65,42.58,42.63,28635.0,42.3051,42.3647,42.2951,42.3448,28635.0
2018-06-27 10:50:00,42.63,42.67,42.62,42.66,30857.0,42.3448,42.3845,42.3349,42.3746,30857.0
2018-06-27 11:00:00,42.66,42.84,42.66,42.8,54006.0,42.3746,42.5534,42.3746,42.5137,54006.0
2018-06-27 11:10:00,42.8,42.84,42.74,42.75,66122.0,42.5137,42.5534,42.4541,42.464,66122.0
2018-06-27 11:20:00,42.76,42.79,42.71,42.79,39652.0,42.4739,42.5037,42.4243,42.5037,39652.0
2018-06-27 11:30:00,42.79,42.83,42.76,42.77,137259.0,42.5037,42.5435,42.4739,42.4839,137259.0
2018-06-27 11:40:00,42.77,42.78,42.74,42.76,309876.0,42.4839,42.4938,42.4541,42.4739,309876.0
2018-06-27 11:50:00,42.76,42.76,42.73,42.75,40685.0,42.4739,42.4739,42.4441,42.464,40685.0
2018-06-27 12:00:00,42.75,42.78,42.58,42.6,813056.0,42.464,42.4938,42.2951,42.315,813056.0
2018-06-27 12:10:00,42.59,42.63,42.52,42.61,92790.0,42.3051,42.3448,42.2355,42.3249,92790.0
2018-06-27 12:20:00,42.61,42.61,42.53,42.53,89396.0,42.3249,42.3249,42.2455,42.2455,89396.0
2018-06-27 12:30:00,42.54,42.54,42.48,42.5,33749.0,42.2554,42.2554,42.1958,42.2157,33749.0
2018-06-27 12:40:00,42.5,42.52,42.48,42.5,91611.0,42.2157,42.2355,42.1958,42.2157,91611.0
2018-06-27 12:50:00,42.5,42.52,42.45,42.47,23880.0,42.2157,42.2355,42.166,42.1859,23880.0
2018-06-27 13:00:00,42.48,42.48,42.4,42.42,39232.0,42.1958,42.1958,42.1163,42.1362,39232.0
2018-06-27 13:10:00,42.42,42.51,42.42,42.49,38066.0,42.1362,42.2256,42.1362,42.2057,38066.0
2018-06-27 13:20:00,42.48,42.53,42.42,42.47,179987.0,42.1958,42.2455,42.1362,42.1859,179987.0
2018-06-27 13:30:00,42.47,42.51,42.47,42.49,24704.0,42.1859,42.2256,42.1859,42.2057,24704.0
2018-06-27 13:40:00,42.49,42.54,42.47,42.54,26071.0,42.2057,42.2554,42.1859,42.2554,26071.0
2018-06-27 13:50:00,42.54,42.58,42.5,42.54,30668.0,42.2554,42.2951,42.2157,42.2554,30668.0
2018-06-27 14:00:00,42.54,42.57,42.52,42.52,27698.0,42.2554,42.2852,42.2355,42.2355,27698.0
2018-06-27 14:10:00,42.52,42.54,42.5,42.5,25114.0,42.2355,42.2554,42.2157,42.2157,25114.0
2018-06-27 14:20:00,42.5,42.55,42.5,42.53,30246.0,42.2157,42.2653,42.2157,42.2455,30246.0
2018-06-27 14:30:00,42.52,42.63,42.51,42.56,47674.0,42.2355,42.3448,42.2256,42.2753,47674.0
2018-06-27 14:40:00,42.57,42.57,42.52,42.56,25546.0,42.2852,42.2852,42.2355,42.2753,25546.0
2018-06-27 14:50:00,42.56,42.56,42.48,42.53,31747.0,42.2753,42.2753,42.1958,42.2455,31747.0
2018-06-27 15:00:00,42.53,42.53,42.48,42.52,36954.0,42.2455,42.2455,42.1958,42.2355,36954.0
2018-06-27 15:10:00,42.51,42.51,42.39,42.41,62368.0,42.2256,42.2256,42.1064,42.1263,62368.0
2018-06-27 15:20:00,42.41,42.45,42.37,42.41,67074.0,42.1263,42.166,42.0865,42.1263,67074.0
2018-06-27 15:30:00,42.41,42.45,42.38,42.45,73128.0,42.1263,42.166,42.0965,42.166,73128.0
2018-06-27 15:40:00,42.44,42.5,42.41,42.44,124735.0,42.1561,42.2157,42.1263,42.1561,124735.0
2018-06-27 15:50:00,42.43,42.58,42.42,42.47,309071.0,42.1461,42.2951,42.1362,42.1859,309071.0
2018-06-28 09:30:00,42.49,42.61,42.27,42.27,54105.0,42.2057,42.3249,41.9872,41.9872,54105.0
2018-06-28 09:40:00,42.27,42.39,42.18,42.27,48491.0,41.9872,42.1064,41.8978,41.9872,48491.0
2018-06-28 09:50:00,42.26,42.27,42.13,42.27,26096.0,41.9773,41.9872,41.8481,41.9872,26096.0
2018-06-28 10:00:00,42.27,42.38,42.27,42.33,43443.0,41.9872,42.0965,41.9872,42.0468,43443.0
2018-06-28 10:10:00,42.33,42.37,42.23,42.3,65709.0,42.0468,42.0865,41.9475,42.017,65709.0
2018-06-28 10:20:00,42.3,42.45,42.26,42.43,83792.0,42.017,42.166,41.9773,42.1461,83792.0
2018-06-28 10:30:00,42.42,42.44,42.22,42.25,155094.0,42.1362,42.1561,41.9375,41.9673,155094.0
2018-06-28 10:40:00,42.25,42.32,42.24,42.32,110944.0,41.9673,42.0369,41.9574,42.0369,110944.0
2018-06-28 10:50:00,42.32,42.45,42.27,42.28,77661.0,42.0369,42.166,41.9872,41.9971,77661.0
2018-06-28 11:00:00,42.27,42.34,42.18,42.33,61419.0,41.9872,42.0567,41.8978,42.0468,61419.0
2018-06-28 11:10:00,42.34,42.46,42.34,42.39,43414.0,42.0567,42.1759,42.0567,42.1064,43414.0
2018-06-28 11:20:00,42.4,42.46,42.32,42.46,70044.0,42.1163,42.1759,42.0369,42.1759,70044.0
2018-06-28 11:30:00,42.46,42.48,42.37,42.48,54419.0,42.1759,42.1958,42.0865,42.1958,54419.0
2018-06-28 11:40:00,42.49,42.56,42.48,42.52,63405.0,42.2057,42.2753,42.1958,42.2355,63405.0
2018-06-28 11:50:00,42.52,42.64,42.52,42.59,45175.0,42.2355,42.3547,42.2355,42.3051,45175.0
2018-06-28 12:00:00,42.59,42.6,42.51,42.58,54041.0,42.3051,42.315,42.2256,42.2951,54041.0
2018-06-28 12:10:00,42.58,42.66,42.58,42.63,32792.0,42.2951,42.3746,42.2951,42.3448,32792.0
2018-06-28 12:20:00,42.64,42.66,42.54,42.57,39216.0,42.3547,42.3746,42.2554,42.2852,39216.0
2018-06-28 12:30:00,42.57,42.74,42.55,42.72,49216.0,42.2852,42.4541,42.2653,42.4342,49216.0
2018-06-28 12:40:00,42.71,42.77,42.64,42.65,46921.0,42.4243,42.4839,42.3547,42.3647,46921.0
2018-06-28 12:50:00,42.65,42.78,42.63,42.77,63356.0,42.3647,42.4938,42.3448,42.4839,63356.0
2018-06-28 13:00:00,42.78,42.84,42.74,42.75,50125.0,42.4938,42.5534,42.4541,42.464,50125.0
2018-06-28 13:10:00,42.76,42.77,42.69,42.73,47702.0,42.4739,42.4839,42.4044,42.4441,47702.0
2018-06-28 13:20:00,42.72,42.84,42.72,42.83,40351.0,42.4342,42.5534,42.4342,42.5435,40351.0
2018-06-28 13:30:00,42.83,42.83,42.7,42.71,40678.0,42.5435,42.5435,42.4143,42.4243,40678.0
2018-06-28 13:40:00,42.71,42.76,42.69,42.73,45139.0,42.4243,42.4739,42.4044,42.4441,45139.0
2018-06-28 13:50:00,42.72,42.89,42.72,42.84,44089.0,42.4342,42.6031,42.4342,42.5534,44089.0
2018-06-28 14:00:00,42.84,42.85,42.8,42.8,37705.0,42.5534,42.5633,42.5137,42.5137,37705.0
2018-06-28 14:10:00,42.8,42.82,42.74,42.8,35996.0,42.5137,42.5335,42.4541,42.5137,35996.0
2018-06-28 14:20:00,42.81,42.88,42.8,42.87,38942.0,42.5236,42.5931,42.5137,42.5832,38942.0
2018-06-28 14:30:00,42.88,42.94,42.87,42.92,30660.0,42.5931,42.6527,42.5832,42.6329,30660.0
2018-06-28 14:40:00,42.93,42.93,42.86,42.87,32754.0,42.6428,42.6428,42.5733,42.5832,32754.0
2018-06-28 14:50:00,42.87,42.88,42.81,42.83,24245.0,42.5832,42.5931,42.5236,42.5435,24245.0
2018-06-28 15:00:00,42.84,42.86,42.81,42.82,44412.0,42.5534,42.5733,42.5236,42.5335,44412.0
2018-06-28 15:10:00,42.82,42.82,42.71,42.73,45766.0,42.5335,42.5335,42.4243,42.4441,45766.0
2018-06-28 15:20:00,42.72,42.74,42.64,42.64,27857.0,42.4342,42.4541,42.3547,42.3547,27857.0
2018-06-28 15:30:00,42.65,42.68,42.62,42.63,58111.0,42.3647,42.3945,42.3349,42.3448,58111.0
2018-06-28 15:40:00,42.64,42.67,42.61,42.62,83199.0,42.3547,42.3845,42.3249,42.3349,83199.0
2018-06-28 15:50:00,42.61,42.76,42.58,42.72,298533.0,42.3249,42.4739,42.2951,42.4342,298533.0
2018-06-29 09:30:00,42.71,42.71,42.35,42.56,62019.0,42.4243,42.4243,42.0667,42.2753,62019.0
2018-06-29 09:40:00,42.58,42.79,42.56,42.63,117007.0,42.2951,42.5037,42.2753,42.3448,117007.0
2018-06-29 09:50:00,42.63,42.67,42.33,42.52,93614.0,42.3448,42.3845,42.0468,42.2355,93614.0
2018-06-29 10:00:00,42.49,42.56,42.4,42.5,69641.0,42.2057,42.2753,42.1163,42.2157,69641.0
2018-06-29 10:10:00,42.49,42.54,42.36,42.4,75916.0,42.2057,42.2554,42.0766,42.1163,75916.0
2018-06-29 10:20:00,42.39,42.51,42.3,42.39,94746.0,42.1064,42.2256,42.017,42.1064,94746.0
2018-06-29 10:30:00,42.39,42.53,42.37,42.44,85862.0,42.1064,42.2455,42.0865,42.1561,85862.0
2018-06-29 10:40:00,42.44,42.49,42.36,42.45,81737.0,42.1561,42.2057,42.0766,42.166,81737.0
2018-06-29 10:50:00,42.44,42.48,42.39,42.44,43763.0,42.1561,42.1958,42.1064,42.1561,43763.0
2018-06-29 11:00:00,42.44,42.61,42.44,42.57,58558.0,42.1561,42.3249,42.1561,42.2852,58558.0
2018-06-29 11:10:00,42.57,42.68,42.57,42.64,37911.0,42.2852,42.3945,42.2852,42.3547,37911.0
2018-06-29 11:20:00,42.64,42.68,42.56,42.68,41252.0,42.3547,42.3945,42.2753,42.3945,41252.0
2018-06-29 11:30:00,42.69,42.82,42.68,42.82,47218.0,42.4044,42.5335,42.3945,42.5335,47218.0
2018-06-29 11:40:00,42.82,42.95,42.8,42.87,28305.0,42.5335,42.6627,42.5137,42.5832,28305.0
2018-06-29 11:50:00,42.87,42.88,42.77,42.8,32574.0,42.5832,42.5931,42.4839,42.5137,32574.0
2018-06-29 12:00:00,42.8,42.83,42.73,42.77,21134.0,42.5137,42.5435,42.4441,42.4839,21134.0
2018-06-29 12:10:00,42.77,42.78,42.73,42.76,40130.0,42.4839,42.4938,42.4441,42.4739,40130.0
2018-06-29 12:20:00,42.76,42.87,42.76,42.82,28977.0,42.4739,42.5832,42.4739,42.5335,28977.0
2018-06-29 12:30:00,42.82,42.86,42.79,42.84,32887.0,42.5335,42.5733,42.5037,42.5534,32887.0
2018-06-29 12:40:00,42.84,42.84,42.72,42.73,25437.0,42.5534,42.5534,42.4342,42.4441,25437.0
2018-06-29 12:50:00,42.73,42.81,42.72,42.79,86419.0,42.4441,42.5236,42.4342,42.5037,86419.0
2018-06-29 13:00:00,42.79,42.79,42.72,42.72,43204.0,42.5037,42.5037,42.4342,42.4342,43204.0
2018-06-29 13:10:00,42.73,42.8,42.72,42.78,38678.0,42.4441,42.5137,42.4342,42.4938,38678.0
2018-06-29 13:20:00,42.79,42.8,42.75,42.75,22960.0,42.5037,42.5137,42.464,42.464,22960.0
2018-06-29 13:30:00,42.76,42.76,42.7,42.74,37578.0,42.4739,42.4739,42.4143,42.4541,37578.0
2018-06-29 13:40:00,42.75,42.79,42.7,42.71,37863.0,42.464,42.5037,42.4143,42.4243,37863.0
2018-06-29 13:50:00,42.7,42.74,42.69,42.73,26315.0,42.4143,42.4541,42.4044,42.4441,26315.0
2018-06-29 14:00:00,42.72,42.72,42.61,42.65,65706.0,42.4342,42.4342,42.3249,42.3647,65706.0
2018-06-29 14:10:00,42.64,42.65,42.52,42.52,42936.0,42.3547,42.3647,42.2355,42.2355,42936.0
2018-06-29 14:20:00,42.52,42.58,42.49,42.57,87369.0,42.2355,42.2951,42.2057,42.2852,87369.0
2018-06-29 14:30:00,42.57,42.6,42.55,42.56,117974.0,42.2852,42.315,42.2653,42.2753,117974.0
2018-06-29 14:40:00,42.56,42.61,42.53,42.56,41050.0,42.2753,42.3249,42.2455,42.2753,41050.0
2018-06-29 14:50:00,42.56,42.64,42.55,42.63,35290.0,42.2753,42.3547,42.2653,42.3448,35290.0
2018-06-29 15:00:00,42.62,42.62,42.57,42.59,60038.0,42.3349,42.3349,42.2852,42.3051,60038.0
2018-06-29 15:10:00,42.59,42.86,42.55,42.8,334285.0,42.3051,42.5733,42.2653,42.5137,334285.0
2018-06-29 15:20:00,42.8,42.81,42.74,42.74,98978.0,42.5137,42.5236,42.4541,42.4541,98978.0
2018-06-29 15:30:00,42.75,42.78,42.68,42.71,151396.0,42.464,42.4938,42.3945,42.4243,151396.0
2018-06-29 15:40:00,42.71,42.74,42.65,42.66,182405.0,42.4243,42.4541,42.3647,42.3746,182405.0
2018-06-29 15:50:00,42.66,42.69,42.54,42.56,513060.0,42.3746,42.4044,42.2554,42.2753,513060.0
2018-07-02 09:30:00,42.71,42.85,42.5,42.52,109507.0,42.4243,42.5633,42.2157,42.2355,109507.0
2018-07-02 09:40:00,42.51,42.69,42.51,42.55,86520.0,42.2256,42.4044,42.2256,42.2653,86520.0
2018-07-02 09:50:00,42.55,43.12,42.44,43.1,226783.0,42.2653,42.8315,42.1561,42.8117,226783.0
2018-07-02 10:00:00,43.07,43.2,42.97,43.01,95521.0,42.7819,42.911,42.6825,42.7223,95521.0
2018-07-02 10:10:00,43.01,43.2,42.93,43.1,61823.0,42.7223,42.911,42.6428,42.8117,61823.0
2018-07-02 10:20:00,43.09,43.22,43.06,43.17,91082.0,42.8017,42.9308,42.7719,42.8812,91082.0
2018-07-02 10:30:00,43.17,43.19,43.0,43.01,51973.0,42.8812,42.901,42.7123,42.7223,51973.0
2018-07-02 10:40:00,43.01,43.05,42.87,42.96,44716.0,42.7223,42.762,42.5832,42.6726,44716.0
2018-07-02 10:50:00,42.94,43.02,42.92,43.0,96538.0,42.6527,42.7322,42.6329,42.7123,96538.0
2018-07-02 11:00:00,43.0,43.18,42.98,43.17,67715.0,42.7123,42.8911,42.6925,42.8812,67715.0
2018-07-02 11:10:00,43.17,43.39,43.13,43.38,159899.0,42.8812,43.0997,42.8415,43.0898,159899.0
2018-07-02 11:20:00,43.38,43.44,43.2,43.2,131656.0,43.0898,43.1494,42.911,42.911,131656.0
2018-07-02 11:30:00,43.2,43.22,43.04,43.14,157846.0,42.911,42.9308,42.7521,42.8514,157846.0
2018-07-02 11:40:00,43.14,43.26,43.13,43.23,71393.0,42.8514,42.9706,42.8415,42.9408,71393.0
2018-07-02 11:50:00,43.23,43.26,43.2,43.25,117254.0,42.9408,42.9706,42.911,42.9606,117254.0
2018-07-02 12:00:00,43.24,43.24,43.08,43.14,117640.0,42.9507,42.9507,42.7918,42.8514,117640.0
2018-07-02 12:10:00,43.15,43.18,43.09,43.11,64405.0,42.8613,42.8911,42.8017,42.8216,64405.0
2018-07-02 12:20:00,43.11,43.23,43.11,43.2,59809.0,42.8216,42.9408,42.8216,42.911,59809.0
2018-07-02 12:30:00,43.2,43.22,43.14,43.21,52404.0,42.911,42.9308,42.8514,42.9209,52404.0
2018-07-02 12:40:00,43.2,43.22,43.07,43.1,89336.0,42.911,42.9308,42.7819,42.8117,89336.0
2018-07-02 12:50:00,43.1,43.17,43.1,43.12,49974.0,42.8117,42.8812,42.8117,42.8315,49974.0
2018-07-02 13:00:00,43.12,43.18,43.07,43.17,285850.0,42.8315,42.8911,42.7819,42.8812,285850.0
2018-07-02 13:10:00,43.18,43.26,43.15,43.23,70111.0,42.8911,42.9706,42.8613,42.9408,70111.0
2018-07-02 13:20:00,43.23,43.3,43.22,43.25,53862.0,42.9408,43.0103,42.9308,42.9606,53862.0
2018-07-02 13:30:00,43.26,43.26,43.19,43.26,83798.0,42.9706,42.9706,42.901,42.9706,83798.0
2018-07-02 13:40:00,43.26,43.26,43.13,43.17,67165.0,42.9706,42.9706,42.8415,42.8812,67165.0
2018-07-02 13:50:00,43.18,43.3,43.17,43.3,44946.0,42.8911,43.0103,42.8812,43.0103,44946.0
2018-07-02 14:00:00,43.29,43.3,43.25,43.3,53529.0,43.0004,43.0103,42.9606,43.0103,53529.0
2018-07-02 14:10:00,43.3,43.35,43.28,43.34,41558.0,43.0103,43.06,42.9904,43.05,41558.0
2018-07-02 14:20:00,43.35,43.5,43.34,43.5,66512.0,43.06,43.209,43.05,43.209,66512.0
2018-07-02 14:30:00,43.49,43.53,43.47,43.49,58401.0,43.199,43.2388,43.1792,43.199,58401.0
2018-07-02 14:40:00,43.5,43.51,43.47,43.48,37138.0,43.209,43.2189,43.1792,43.1891,37138.0
2018-07-02 14:50:00,43.47,43.48,43.33,43.4,47043.0,43.1792,43.1891,43.0401,43.1096,47043.0
2018-07-02 15:00:00,43.39,43.43,43.35,43.36,73269.0,43.0997,43.1394,43.06,43.0699,73269.0
2018-07-02 15:10:00,43.37,43.45,43.36,43.43,63306.0,43.0798,43.1593,43.0699,43.1394,63306.0
2018-07-02 15:20:00,43.44,43.51,43.43,43.48,108852.0,43.1494,43.2189,43.1394,43.1891,108852.0
2018-07-02 15:30:00,43.48,43.58,43.47,43.55,143897.0,43.1891,43.2884,43.1792,43.2586,143897.0
2018-07-02 15:40:00,43.54,43.61,43.53,43.59,252050.0,43.2487,43.3182,43.2388,43.2984,252050.0
2018-07-02 15:50:00,43.59,43.81,43.58,43.73,584759.0,43.2984,43.5169,43.2884,43.4374,584759.0
2018-07-03 09:30:00,43.7,43.93,43.51,43.77,89049.0,43.4076,43.6361,43.2189,43.4772,89049.0
2018-07-03 09:40:00,43.76,44.05,43.7,44.02,180089.0,43.4672,43.7553,43.4076,43.7255,180089.0
2018-07-03 09:50:00,44.03,44.14,43.75,43.75,213724.0,43.7354,43.8447,43.4573,43.4573,213724.0
2018-07-03 10:00:00,43.76,43.88,43.73,43.75,69054.0,43.4672,43.5864,43.4374,43.4573,69054.0
2018-07-03 10:10:00,43.73,43.83,43.72,43.8,80918.0,43.4374,43.5368,43.4275,43.507,80918.0
2018-07-03 10:20:00,43.8,43.95,43.78,43.93,78963.0,43.507,43.656,43.4871,43.6361,78963.0
2018-07-03 10:30:00,43.93,44.03,43.83,43.87,92462.0,43.6361,43.7354,43.5368,43.5765,92462.0
2018-07-03 10:40:00,43.88,44.05,43.88,44.0,132269.0,43.5864,43.7553,43.5864,43.7056,132269.0
2018-07-03 10:50:00,44.0,44.05,43.97,44.02,103494.0,43.7056,43.7553,43.6758,43.7255,103494.0
2018-07-03 11:00:00,44.03,44.03,43.94,44.02,66517.0,43.7354,43.7354,43.646,43.7255,66517.0
2018-07-03 11:10:00,44.02,44.19,43.99,44.19,49995.0,43.7255,43.8944,43.6957,43.8944,49995.0
2018-07-03 11:20:00,44.19,44.23,44.1,44.18,62360.0,43.8944,43.9341,43.805,43.8844,62360.0
2018-07-03 11:30:00,44.16,44.34,44.14,44.2,131894.0,43.8646,44.0434,43.8447,43.9043,131894.0
2018-07-03 11:40:00,44.21,44.31,44.2,44.27,131271.0,43.9142,44.0136,43.9043,43.9738,131271.0
2018-07-03 11:50:00,44.27,44.38,44.26,44.35,56944.0,43.9738,44.0831,43.9639,44.0533,56944.0
2018-07-03 12:00:00,44.34,44.38,44.25,44.27,131035.0,44.0434,44.0831,43.954,43.9738,131035.0
2018-07-03 12:10:00,44.27,44.33,44.21,44.21,92968.0,43.9738,44.0334,43.9142,43.9142,92968.0
2018-07-03 12:20:00,44.21,44.24,44.15,44.16,221251.0,43.9142,43.944,43.8546,43.8646,221251.0
2018-07-03 12:30:00,44.16,44.19,43.94,43.97,118400.0,43.8646,43.8944,43.646,43.6758,118400.0
2018-07-03 12:40:00,43.98,44.01,43.89,43.9,234196.0,43.6858,43.7156,43.5964,43.6063,234196.0
2018-07-03 12:50:00,43.89,44.01,43.87,43.99,313953.0,43.5964,43.7156,43.5765,43.6957,313953.0
2018-07-05 09:30:00,43.9,43.9,43.71,43.81,136913.0,43.6063,43.6063,43.4176,43.5169,136913.0
2018-07-05 09:40:00,43.84,43.95,43.77,43.88,34805.0,43.5467,43.656,43.4772,43.5864,34805.0
2018-07-05 09:50:00,43.89,43.92,43.8,43.82,41508.0,43.5964,43.6262,43.507,43.5268,41508.0
2018-07-05 10:00:00,43.84,44.07,43.83,43.84,207925.0,43.5467,43.7752,43.5368,43.5467,207925.0
2018-07-05 10:10:00,43.84,43.88,43.68,43.88,232458.0,43.5467,43.5864,43.3878,43.5864,232458.0
2018-07-05 10:20:00,43.88,43.97,43.69,43.71,45615.0,43.5864,43.6758,43.3977,43.4176,45615.0
2018-07-05 10:30:00,43.7,43.74,43.61,43.66,39674.0,43.4076,43.4474,43.3182,43.3679,39674.0
2018-07-05 10:40:00,43.66,43.71,43.59,43.66,66678.0,43.3679,43.4176,43.2984,43.3679,66678.0
2018-07-05 10:50:00,43.66,43.67,43.56,43.64,59068.0,43.3679,43.3778,43.2686,43.348,59068.0
2018-07-05 11:00:00,43.64,43.73,43.61,43.7,49253.0,43.348,43.4374,43.3182,43.4076,49253.0
2018-07-05 11:10:00,43.69,43.77,43.68,43.71,37471.0,43.3977,43.4772,43.3878,43.4176,37471.0
2018-07-05 11:20:00,43.71,43.74,43.66,43.67,57067.0,43.4176,43.4474,43.3679,43.3778,57067.0
2018-07-05 11:30:00,43.66,43.68,43.58,43.65,31288.0,43.3679,43.3878,43.2884,43.358,31288.0
2018-07-05 11:40:00,43.64,43.67,43.6,43.61,25770.0,43.348,43.3778,43.3083,43.3182,25770.0
2018-07-05 11:50:00,43.62,43.66,43.62,43.64,15410.0,43.3282,43.3679,43.3282,43.348,15410.0
2018-07-05 12:00:00,43.64,43.75,43.63,43.75,24404.0,43.348,43.4573,43.3381,43.4573,24404.0
2018-07-05 12:10:00,43.74,43.82,43.73,43.81,15280.0,43.4474,43.5268,43.4374,43.5169,15280.0
2018-07-05 12:20:00,43.8,43.84,43.78,43.83,38579.0,43.507,43.5467,43.4871,43.5368,38579.0
2018-07-05 12:30:00,43.82,43.83,43.78,43.78,22718.0,43.5268,43.5368,43.4871,43.4871,22718.0
2018-07-05 12:40:00,43.77,43.84,43.76,43.84,20979.0,43.4772,43.5467,43.4672,43.5467,20979.0
2018-07-05 12:50:00,43.84,43.85,43.77,43.77,20069.0,43.5467,43.5566,43.4772,43.4772,20069.0
2018-07-05 13:00:00,43.77,43.78,43.75,43.76,13387.0,43.4772,43.4871,43.4573,43.4672,13387.0
2018-07-05 13:10:00,43.76,43.81,43.76,43.77,95001.0,43.4672,43.5169,43.4672,43.4772,95001.0
2018-07-05 13:20:00,43.77,43.81,43.77,43.79,38901.0,43.4772,43.5169,43.4772,43.497,38901.0
2018-07-05 13:30:00,43.79,43.82,43.76,43.77,32906.0,43.497,43.5268,43.4672,43.4772,32906.0
2018-07-05 13:40:00,43.78,43.81,43.77,43.8,22880.0,43.4871,43.5169,43.4772,43.507,22880.0
2018-07-05 13:50:00,43.81,43.85,43.79,43.84,22040.0,43.5169,43.5566,43.497,43.5467,22040.0
2018-07-05 14:00:00,43.83,43.93,43.83,43.91,77862.0,43.5368,43.6361,43.5368,43.6162,77862.0
2018-07-05 14:10:00,43.91,43.92,43.8,43.84,22899.0,43.6162,43.6262,43.507,43.5467,22899.0
2018-07-05 14:20:00,43.84,43.87,43.81,43.86,18548.0,43.5467,43.5765,43.5169,43.5666,18548.0
2018-07-05 14:30:00,43.85,43.88,43.83,43.84,15610.0,43.5566,43.5864,43.5368,43.5467,15610.0
2018-07-05 14:40:00,43.84,43.85,43.82,43.84,42185.0,43.5467,43.5566,43.5268,43.5467,42185.0
2018-07-05 14:50:00,43.84,43.9,43.82,43.88,54057.0,43.5467,43.6063,43.5268,43.5864,54057.0
2018-07-05 15:00:00,43.88,43.92,43.84,43.91,101132.0,43.5864,43.6262,43.5467,43.6162,101132.0
2018-07-05 15:10:00,43.9,44.03,43.9,44.03,138617.0,43.6063,43.7354,43.6063,43.7354,138617.0
2018-07-05 15:20:00,44.03,44.03,43.97,43.98,45330.0,43.7354,43.7354,43.6758,43.6858,45330.0
2018-07-05 15:30:00,43.98,44.13,43.97,44.06,197410.0,43.6858,43.8348,43.6758,43.7652,197410.0
2018-07-05 15:40:00,44.06,44.15,44.04,44.08,160852.0,43.7652,43.8546,43.7454,43.7851,160852.0
2018-07-05 15:50:00,44.08,44.2,44.08,44.17,469174.0,43.7851,43.9043,43.7851,43.8745,469174.0
2018-07-06 09:30:00,44.19,44.41,44.12,44.34,52985.0,43.8944,44.1129,43.8248,44.0434,52985.0
2018-07-06 09:40:00,44.36,44.49,44.33,44.36,33033.0,44.0632,44.1924,44.0334,44.0632,33033.0
2018-07-06 09:50:00,44.36,44.52,44.32,44.47,47910.0,44.0632,44.2222,44.0235,44.1725,47910.0
2018-07-06 10:00:00,44.47,44.52,44.44,44.46,36585.0,44.1725,44.2222,44.1427,44.1626,36585.0
2018-07-06 10:10:00,44.45,44.59,44.44,44.55,66178.0,44.1526,44.2917,44.1427,44.252,66178.0
2018-07-06 10:20:00,44.54,44.55,44.43,44.5,46983.0,44.242,44.252,44.1328,44.2023,46983.0
2018-07-06 10:30:00,44.5,44.57,44.49,44.57,82780.0,44.2023,44.2718,44.1924,44.2718,82780.0
2018-07-06 10:40:00,44.58,44.68,44.52,44.65,158682.0,44.2817,44.3811,44.2222,44.3513,158682.0
2018-07-06 10:50:00,44.65,44.7,44.55,44.62,62558.0,44.3513,44.4009,44.252,44.3215,62558.0
2018-07-06 11:00:00,44.62,44.64,44.57,44.63,46328.0,44.3215,44.3413,44.2718,44.3314,46328.0
2018-07-06 11:10:00,44.63,44.65,44.58,44.64,49776.0,44.3314,44.3513,44.2817,44.3413,49776.0
2018-07-06 11:20:00,44.65,44.65,44.53,44.53,64068.0,44.3513,44.3513,44.2321,44.2321,64068.0
2018-07-06 11:30:00,44.54,44.55,44.47,44.52,42496.0,44.242,44.252,44.1725,44.2222,42496.0
2018-07-06 11:40:00,44.51,44.6,44.51,44.55,43685.0,44.2122,44.3016,44.2122,44.252,43685.0
2018-07-06 11:50:00,44.55,44.64,44.55,44.64,46565.0,44.252,44.3413,44.252,44.3413,46565.0
2018-07-06 12:00:00,44.64,44.72,44.62,44.71,33318.0,44.3413,44.4208,44.3215,44.4109,33318.0
2018-07-06 12:10:00,44.71,44.74,44.69,44.7,22299.0,44.4109,44.4407,44.391,44.4009,22299.0
2018-07-06 12:20:00,44.7,44.73,44.61,44.62,52348.0,44.4009,44.4307,44.3115,44.3215,52348.0
2018-07-06 12:30:00,44.61,44.66,44.54,44.66,114421.0,44.3115,44.3612,44.242,44.3612,114421.0
2018-07-06 12:40:00,44.67,44.75,44.64,44.75,46294.0,44.3711,44.4506,44.3413,44.4506,46294.0
2018-07-06 12:50:00,44.75,44.83,44.75,44.8,149161.0,44.4506,44.5301,44.4506,44.5003,149161.0
2018-07-06 13:00:00,44.8,44.86,44.71,44.72,120275.0,44.5003,44.5599,44.4109,44.4208,120275.0
2018-07-06 13:10:00,44.73,46.48,44.69,44.92,1176081.0,44.4307,46.169,44.391,44.6195,1176081.0
2018-07-06 13:20:00,44.95,44.99,44.67,44.92,267593.0,44.6493,44.689,44.3711,44.6195,267593.0
2018-07-06 13:30:00,44.92,45.06,44.91,44.98,94429.0,44.6195,44.7585,44.6095,44.6791,94429.0
2018-07-06 13:40:00,44.98,45.04,44.95,44.99,66175.0,44.6791,44.7387,44.6493,44.689,66175.0
2018-07-06 13:50:00,45.0,45.04,44.96,44.98,79006.0,44.6989,44.7387,44.6592,44.6791,79006.0
2018-07-06 14:00:00,44.98,44.98,44.84,44.86,96670.0,44.6791,44.6791,44.54,44.5599,96670.0
2018-07-06 14:10:00,44.86,44.89,44.81,44.86,83601.0,44.5599,44.5897,44.5102,44.5599,83601.0
2018-07-06 14:20:00,44.86,44.88,44.76,44.82,71351.0,44.5599,44.5797,44.4605,44.5201,71351.0
2018-07-06 14:30:00,44.81,44.91,44.81,44.85,145874.0,44.5102,44.6095,44.5102,44.5499,145874.0
2018-07-06 14:40:00,44.86,44.89,44.81,44.88,75995.0,44.5599,44.5897,44.5102,44.5797,75995.0
2018-07-06 14:50:00,44.89,44.98,44.86,44.97,48680.0,44.5897,44.6791,44.5599,44.6691,48680.0
2018-07-06 15:00:00,44.97,45.06,44.97,45.02,109409.0,44.6691,44.7585,44.6691,44.7188,109409.0
2018-07-06 15:10:00,45.04,45.08,45.01,45.03,61390.0,44.7387,44.7784,44.7089,44.7287,61390.0
2018-07-06 15:20:00,45.03,45.09,44.99,45.09,76023.0,44.7287,44.7883,44.689,44.7883,76023.0
2018-07-06 15:30:00,45.08,45.1,45.01,45.03,120492.0,44.7784,44.7983,44.7089,44.7287,120492.0
2018-07-06 15:40:00,45.03,45.03,44.91,44.95,235166.0,44.7287,44.7287,44.6095,44.6493,235166.0
2018-07-06 15:50:00,44.95,45.13,44.95,45.04,736289.0,44.6493,44.8281,44.6493,44.7387,736289.0
2018-07-09 09:30:00,44.91,44.94,44.54,44.64,165537.0,44.6095,44.6393,44.242,44.3413,165537.0
2018-07-09 09:40:00,44.64,44.81,44.64,44.78,79622.0,44.3413,44.5102,44.3413,44.4804,79622.0
2018-07-09 09:50:00,44.8,44.81,44.63,44.63,105253.0,44.5003,44.5102,44.3314,44.3314,105253.0
2018-07-09 10:00:00,44.63,44.78,44.63,44.76,103300.0,44.3314,44.4804,44.3314,44.4605,103300.0
2018-07-09 10:10:00,44.77,44.79,44.71,44.73,70468.0,44.4705,44.4903,44.4109,44.4307,70468.0
2018-07-09 10:20:00,44.73,44.78,44.73,44.75,135564.0,44.4307,44.4804,44.4307,44.4506,135564.0
2018-07-09 10:30:00,44.76,44.84,44.71,44.77,104736.0,44.4605,44.54,44.4109,44.4705,104736.0
2018-07-09 10:40:00,44.76,44.95,44.74,44.91,69423.0,44.4605,44.6493,44.4407,44.6095,69423.0
2018-07-09 10:50:00,44.92,45.03,44.89,44.94,108990.0,44.6195,44.7287,44.5897,44.6393,108990.0
2018-07-09 11:00:00,44.94,44.97,44.87,44.9,95347.0,44.6393,44.6691,44.5698,44.5996,95347.0
2018-07-09 11:10:00,44.91,45.02,44.9,45.02,95182.0,44.6095,44.7188,44.5996,44.7188,95182.0
2018-07-09 11:20:00,45.03,45.17,45.02,45.1,210972.0,44.7287,44.8678,44.7188,44.7983,210972.0
2018-07-09 11:30:00,45.11,45.15,45.05,45.1,60555.0,44.8082,44.8479,44.7486,44.7983,60555.0
2018-07-09 11:40:00,45.09,45.19,45.09,45.15,85137.0,44.7883,44.8877,44.7883,44.8479,85137.0
2018-07-09 11:50:00,45.14,45.19,45.09,45.18,75819.0,44.838,44.8877,44.7883,44.8777,75819.0
2018-07-09 12:00:00,45.17,45.31,45.16,45.24,101807.0,44.8678,45.0069,44.8579,44.9373,101807.0
2018-07-09 12:10:00,45.25,45.32,45.23,45.26,125489.0,44.9473,45.0168,44.9274,44.9572,125489.0
2018-07-09 12:20:00,45.26,45.3,45.22,45.23,173492.0,44.9572,44.9969,44.9175,44.9274,173492.0
2018-07-09 12:30:00,45.23,45.24,45.14,45.16,67629.0,44.9274,44.9373,44.838,44.8579,67629.0
2018-07-09 12:40:00,45.16,45.24,45.14,45.2,62286.0,44.8579,44.9373,44.838,44.8976,62286.0
2018-07-09 12:50:00,45.2,45.29,45.19,45.25,83949.0,44.8976,44.987,44.8877,44.9473,83949.0
2018-07-09 13:00:00,45.24,45.28,45.17,45.17,110833.0,44.9373,44.9771,44.8678,44.8678,110833.0
2018-07-09 13:10:00,45.17,45.21,45.05,45.08,117637.0,44.8678,44.9075,44.7486,44.7784,117637.0
2018-07-09 13:20:00,45.08,45.08,45.0,45.01,102117.0,44.7784,44.7784,44.6989,44.7089,102117.0
2018-07-09 13:30:00,45.0,45.08,45.0,45.08,109147.0,44.6989,44.7784,44.6989,44.7784,109147.0
2018-07-09 13:40:00,45.09,45.11,45.03,45.07,60333.0,44.7883,44.8082,44.7287,44.7685,60333.0
2018-07-09 13:50:00,45.06,45.15,45.06,45.14,82355.0,44.7585,44.8479,44.7585,44.838,82355.0
2018-07-09 14:00:00,45.15,45.18,45.09,45.15,132503.0,44.8479,44.8777,44.7883,44.8479,132503.0
2018-07-09 14:10:00,45.15,45.27,45.14,45.25,159026.0,44.8479,44.9671,44.838,44.9473,159026.0
2018-07-09 14:20:00,45.24,45.25,45.09,45.1,189186.0,44.9373,44.9473,44.7883,44.7983,189186.0
2018-07-09 14:30:00,45.09,45.14,45.05,45.12,179991.0,44.7883,44.838,44.7486,44.8181,179991.0
2018-07-09 14:40:00,45.13,45.17,45.07,45.08,83994.0,44.8281,44.8678,44.7685,44.7784,83994.0
2018-07-09 14:50:00,45.08,45.11,45.01,45.05,127139.0,44.7784,44.8082,44.7089,44.7486,127139.0
2018-07-09 15:00:00,45.05,45.11,45.03,45.05,183280.0,44.7486,44.8082,44.7287,44.7486,183280.0
2018-07-09 15:10:00,45.05,45.06,45.01,45.02,101272.0,44.7486,44.7585,44.7089,44.7188,101272.0
2018-07-09 15:20:00,45.02,45.02,44.97,45.0,216113.0,44.7188,44.7188,44.6691,44.6989,216113.0
2018-07-09 15:30:00,45.0,45.02,44.94,44.94,238184.0,44.6989,44.7188,44.6393,44.6393,238184.0
2018-07-09 15:40:00,44.95,45.0,44.9,44.99,230040.0,44.6493,44.6989,44.5996,44.689,230040.0
2018-07-09 15:50:00,44.99,45.14,44.98,45.1,597234.0,44.689,44.838,44.6791,44.7983,597234.0
2018-07-10 09:30:00,44.97,45.01,44.52,44.57,363518.0,44.6691,44.7089,44.2222,44.2718,363518.0
2018-07-10 09:40:00,44.58,44.79,44.44,44.51,211302.0,44.2817,44.4903,44.1427,44.2122,211302.0
2018-07-10 09:50:00,44.51,44.57,44.32,44.44,105356.0,44.2122,44.2718,44.0235,44.1427,105356.0
2018-07-10 10:00:00,44.43,44.47,44.3,44.46,176472.0,44.1328,44.1725,44.0036,44.1626,176472.0
2018-07-10 10:10:00,44.47,44.51,44.29,44.3,103106.0,44.1725,44.2122,43.9937,44.0036,103106.0
2018-07-10 10:20:00,44.28,44.38,44.18,44.18,176468.0,43.9838,44.0831,43.8844,43.8844,176468.0
2018-07-10 10:30:00,44.18,44.32,44.15,44.2,167913.0,43.8844,44.0235,43.8546,43.9043,167913.0
2018-07-10 10:40:00,44.22,44.28,44.12,44.16,125136.0,43.9242,43.9838,43.8248,43.8646,125136.0
2018-07-10 10:50:00,44.17,44.29,44.14,44.23,140636.0,43.8745,43.9937,43.8447,43.9341,140636.0
2018-07-10 11:00:00,44.25,44.27,44.15,44.23,118680.0,43.954,43.9738,43.8546,43.9341,118680.0
2018-07-10 11:10:00,44.22,44.27,44.11,44.18,100155.0,43.9242,43.9738,43.8149,43.8844,100155.0
2018-07-10 11:20:00,44.17,44.23,44.12,44.19,93227.0,43.8745,43.9341,43.8248,43.8944,93227.0
2018-07-10 11:30:00,44.19,44.19,44.04,44.06,127404.0,43.8944,43.8944,43.7454,43.7652,127404.0
2018-07-10 11:40:00,44.06,44.12,43.94,43.96,125079.0,43.7652,43.8248,43.646,43.6659,125079.0
2018-07-10 11:50:00,43.95,43.95,43.85,43.93,147352.0,43.656,43.656,43.5566,43.6361,147352.0
2018-07-10 12:00:00,43.93,44.12,43.92,44.07,112271.0,43.6361,43.8248,43.6262,43.7752,112271.0
2018-07-10 12:10:00,44.08,44.08,43.98,44.01,106889.0,43.7851,43.7851,43.6858,43.7156,106889.0
2018-07-10 12:20:00,44.02,44.02,43.96,44.02,119595.0,43.7255,43.7255,43.6659,43.7255,119595.0
2018-07-10 12:30:00,44.02,44.03,43.97,43.98,131491.0,43.7255,43.7354,43.6758,43.6858,131491.0
2018-07-10 12:40:00,43.98,44.02,43.98,44.01,108832.0,43.6858,43.7255,43.6858,43.7156,108832.0
2018-07-10 12:50:00,44.01,44.02,43.92,43.92,123912.0,43.7156,43.7255,43.6262,43.6262,123912.0
2018-07-10 13:00:00,43.93,43.93,43.8,43.86,190927.0,43.6361,43.6361,43.507,43.5666,190927.0
2018-07-10 13:10:00,43.86,43.88,43.81,43.88,50325.0,43.5666,43.5864,43.5169,43.5864,50325.0
2018-07-10 13:20:00,43.88,43.95,43.86,43.9,52843.0,43.5864,43.656,43.5666,43.6063,52843.0
2018-07-10 13:30:00,43.89,43.96,43.85,43.95,60821.0,43.5964,43.6659,43.5566,43.656,60821.0
2018-07-10 13:40:00,43.96,44.02,43.95,44.01,92879.0,43.6659,43.7255,43.656,43.7156,92879.0
2018-07-10 13:50:00,44.01,44.15,43.98,44.08,85749.0,43.7156,43.8546,43.6858,43.7851,85749.0
2018-07-10 14:00:00,44.08,44.08,44.06,44.06,52581.0,43.7851,43.7851,43.7652,43.7652,52581.0
2018-07-10 14:10:00,44.07,44.26,44.03,44.25,87914.0,43.7752,43.9639,43.7354,43.954,87914.0
2018-07-10 14:20:00,44.25,44.26,44.13,44.15,100676.0,43.954,43.9639,43.8348,43.8546,100676.0
2018-07-10 14:30:00,44.15,44.16,44.04,44.05,127124.0,43.8546,43.8646,43.7454,43.7553,127124.0
2018-07-10 14:40:00,44.05,44.06,43.97,43.99,77472.0,43.7553,43.7652,43.6758,43.6957,77472.0
2018-07-10 14:50:00,43.98,44.0,43.9,43.91,68097.0,43.6858,43.7056,43.6063,43.6162,68097.0
2018-07-10 15:00:00,43.91,43.91,43.77,43.81,158923.0,43.6162,43.6162,43.4772,43.5169,158923.0
2018-07-10 15:10:00,43.82,43.87,43.79,43.84,70733.0,43.5268,43.5765,43.497,43.5467,70733.0
2018-07-10 15:20:00,43.84,43.85,43.73,43.73,147202.0,43.5467,43.5566,43.4374,43.4374,147202.0
2018-07-10 15:30:00,43.72,43.73,43.64,43.7,157187.0,43.4275,43.4374,43.348,43.4076,157187.0
2018-07-10 15:40:00,43.7,43.83,43.69,43.74,194663.0,43.4076,43.5368,43.3977,43.4474,194663.0
2018-07-10 15:50:00,43.74,43.78,43.67,43.72,614425.0,43.4474,43.4871,43.3778,43.4275,614425.0
2018-07-11 09:30:00,43.5,43.6,43.26,43.4,189350.0,43.209,43.3083,42.9706,43.1096,189350.0
2018-07-11 09:40:00,43.41,43.78,43.4,43.78,313550.0,43.1196,43.4871,43.1096,43.4871,313550.0
2018-07-11 09:50:00,43.8,43.8,43.46,43.46,198518.0,43.507,43.507,43.1692,43.1692,198518.0
2018-07-11 10:00:00,43.47,43.5,43.41,43.45,81645.0,43.1792,43.209,43.1196,43.1593,81645.0
2018-07-11 10:10:00,43.45,43.55,43.41,43.54,88286.0,43.1593,43.2586,43.1196,43.2487,88286.0
2018-07-11 10:20:00,43.54,43.58,43.5,43.57,84594.0,43.2487,43.2884,43.209,43.2785,84594.0
2018-07-11 10:30:00,43.56,43.57,43.48,43.5,80988.0,43.2686,43.2785,43.1891,43.209,80988.0
2018-07-11 10:40:00,43.5,43.64,43.48,43.63,152721.0,43.209,43.348,43.1891,43.3381,152721.0
2018-07-11 10:50:00,43.64,43.91,43.63,43.79,96929.0,43.348,43.6162,43.3381,43.497,96929.0
2018-07-11 11:00:00,43.78,43.8,43.74,43.76,109090.0,43.4871,43.507,43.4474,43.4672,109090.0
2018-07-11 11:10:00,43.76,43.84,43.73,43.77,94344.0,43.4672,43.5467,43.4374,43.4772,94344.0
2018-07-11 11:20:00,43.77,43.78,43.63,43.7,58498.0,43.4772,43.4871,43.3381,43.4076,58498.0
2018-07-11 11:30:00,43.7,43.71,43.61,43.62,92934.0,43.4076,43.4176,43.3182,43.3282,92934.0
2018-07-11 11:40:00,43.62,43.63,43.54,43.57,59312.0,43.3282,43.3381,43.2487,43.2785,59312.0
2018-07-11 11:50:00,43.57,43.62,43.53,43.61,36191.0,43.2785,43.3282,43.2388,43.3182,36191.0
2018-07-11 12:00:00,43.61,43.61,43.55,43.61,86493.0,43.3182,43.3182,43.2586,43.3182,86493.0
2018-07-11 12:10:00,43.61,43.81,43.6,43.71,84304.0,43.3182,43.5169,43.3083,43.4176,84304.0
2018-07-11 12:20:00,43.7,43.72,43.67,43.68,58797.0,43.4076,43.4275,43.3778,43.3878,58797.0
2018-07-11 12:30:00,43.67,43.67,43.62,43.62,50235.0,43.3778,43.3778,43.3282,43.3282,50235.0
2018-07-11 12:40:00,43.63,43.66,43.58,43.62,47087.0,43.3381,43.3679,43.2884,43.3282,47087.0
2018-07-11 12:50:00,43.62,43.64,43.55,43.57,26854.0,43.3282,43.348,43.2586,43.2785,26854.0
2018-07-11 13:00:00,43.57,43.61,43.53,43.54,33293.0,43.2785,43.3182,43.2388,43.2487,33293.0
2018-07-11 13:10:00,43.55,43.61,43.54,43.61,20375.0,43.2586,43.3182,43.2487,43.3182,20375.0
2018-07-11 13:20:00,43.6,43.6,43.5,43.51,33431.0,43.3083,43.3083,43.209,43.2189,33431.0
2018-07-11 13:30:00,43.51,43.53,43.48,43.5,23936.0,43.2189,43.2388,43.1891,43.209,23936.0
2018-07-11 13:40:00,43.5,43.56,43.48,43.54,39579.0,43.209,43.2686,43.1891,43.2487,39579.0
2018-07-11 13:50:00,43.55,43.58,43.5,43.55,41208.0,43.2586,43.2884,43.209,43.2586,41208.0
2018-07-11 14:00:00,43.55,43.67,43.54,43.62,50595.0,43.2586,43.3778,43.2487,43.3282,50595.0
2018-07-11 14:10:00,43.62,43.62,43.58,43.61,53498.0,43.3282,43.3282,43.2884,43.3182,53498.0
2018-07-11 14:20:00,43.62,43.69,43.61,43.63,36880.0,43.3282,43.3977,43.3182,43.3381,36880.0
2018-07-11 14:30:00,43.63,43.63,43.59,43.6,79806.0,43.3381,43.3381,43.2984,43.3083,79806.0
2018-07-11 14:40:00,43.61,43.64,43.61,43.61,70869.0,43.3182,43.348,43.3182,43.3182,70869.0
2018-07-11 14:50:00,43.62,43.63,43.56,43.61,73917.0,43.3282,43.3381,43.2686,43.3182,73917.0
2018-07-11 15:00:00,43.61,43.81,43.6,43.8,82677.0,43.3182,43.5169,43.3083,43.507,82677.0
2018-07-11 15:10:00,43.8,43.9,43.74,43.89,84650.0,43.507,43.6063,43.4474,43.5964,84650.0
2018-07-11 15:20:00,43.9,43.9,43.66,43.68,103020.0,43.6063,43.6063,43.3679,43.3878,103020.0
2018-07-11 15:30:00,43.69,43.7,43.6,43.61,99394.0,43.3977,43.4076,43.3083,43.3182,99394.0
2018-07-11 15:40:00,43.6,43.68,43.59,43.65,201655.0,43.3083,43.3878,43.2984,43.358,201655.0
2018-07-11 15:50:00,43.65,43.78,43.63,43.67,798384.0,43.358,43.4871,43.3381,43.3778,798384.0
2018-07-12 09:30:00,43.81,43.81,43.54,43.68,53768.0,43.5169,43.5169,43.2487,43.3878,53768.0
2018-07-12 09:40:00,43.66,43.78,43.58,43.63,50126.0,43.3679,43.4871,43.2884,43.3381,50126.0
2018-07-12 09:50:00,43.63,43.7,43.51,43.7,45422.0,43.3381,43.4076,43.2189,43.4076,45422.0
2018-07-12 10:00:00,43.7,43.72,43.53,43.62,35573.0,43.4076,43.4275,43.2388,43.3282,35573.0
2018-07-12 10:10:00,43.6,43.67,43.56,43.63,36255.0,43.3083,43.3778,43.2686,43.3381,36255.0
2018-07-12 10:20:00,43.64,43.67,43.59,43.63,40047.0,43.348,43.3778,43.2984,43.3381,40047.0
2018-07-12 10:30:00,43.63,43.72,43.63,43.71,55725.0,43.3381,43.4275,43.3381,43.4176,55725.0
2018-07-12 10:40:00,43.71,43.8,43.66,43.7,43068.0,43.4176,43.507,43.3679,43.4076,43068.0
2018-07-12 10:50:00,43.7,43.7,43.63,43.7,25837.0,43.4076,43.4076,43.3381,43.4076,25837.0
2018-07-12 11:00:00,43.69,43.7,43.64,43.66,29336.0,43.3977,43.4076,43.348,43.3679,29336.0
2018-07-12 11:10:00,43.66,43.7,43.62,43.66,22911.0,43.3679,43.4076,43.3282,43.3679,22911.0
2018-07-12 11:20:00,43.65,43.66,43.53,43.55,23188.0,43.358,43.3679,43.2388,43.2586,23188.0
2018-07-12 11:30:00,43.54,43.62,43.54,43.61,17197.0,43.2487,43.3282,43.2487,43.3182,17197.0
2018-07-12 11:40:00,43.6,43.66,43.59,43.63,17467.0,43.3083,43.3679,43.2984,43.3381,17467.0
2018-07-12 11:50:00,43.62,43.64,43.6,43.62,15916.0,43.3282,43.348,43.3083,43.3282,15916.0
2018-07-12 12:00:00,43.62,43.64,43.57,43.59,21332.0,43.3282,43.348,43.2785,43.2984,21332.0
2018-07-12 12:10:00,43.59,43.71,43.58,43.7,51427.0,43.2984,43.4176,43.2884,43.4076,51427.0
2018-07-12 12:20:00,43.7,43.74,43.65,43.65,32933.0,43.4076,43.4474,43.358,43.358,32933.0
2018-07-12 12:30:00,43.65,43.66,43.6,43.6,25109.0,43.358,43.3679,43.3083,43.3083,25109.0
2018-07-12 12:40:00,43.61,43.75,43.61,43.71,40732.0,43.3182,43.4573,43.3182,43.4176,40732.0
2018-07-12 12:50:00,43.71,43.76,43.7,43.71,93274.0,43.4176,43.4672,43.4076,43.4176,93274.0
2018-07-12 13:00:00,43.69,43.74,43.67,43.68,45537.0,43.3977,43.4474,43.3778,43.3878,45537.0
2018-07-12 13:10:00,43.68,43.73,43.67,43.69,76164.0,43.3878,43.4374,43.3778,43.3977,76164.0
2018-07-12 13:20:00,43.69,43.71,43.63,43.67,25294.0,43.3977,43.4176,43.3381,43.3778,25294.0
2018-07-12 13:30:00,43.66,43.68,43.64,43.67,17456.0,43.3679,43.3878,43.348,43.3778,17456.0
2018-07-12 13:40:00,43.67,43.78,43.67,43.74,67078.0,43.3778,43.4871,43.3778,43.4474,67078.0
2018-07-12 13:50:00,43.74,43.75,43.69,43.71,14239.0,43.4474,43.4573,43.3977,43.4176,14239.0
2018-07-12 14:00:00,43.71,43.72,43.65,43.69,17074.0,43.4176,43.4275,43.358,43.3977,17074.0
2018-07-12 14:10:00,43.69,43.7,43.67,43.67,13301.0,43.3977,43.4076,43.3778,43.3778,13301.0
2018-07-12 14:20:00,43.67,43.71,43.67,43.69,12111.0,43.3778,43.4176,43.3778,43.3977,12111.0
2018-07-12 14:30:00,43.68,43.68,43.62,43.64,42587.0,43.3878,43.3878,43.3282,43.348,42587.0
2018-07-12 14:40:00,43.65,43.69,43.63,43.67,20617.0,43.358,43.3977,43.3381,43.3778,20617.0
2018-07-12 14:50:00,43.67,43.71,43.66,43.7,21155.0,43.3778,43.4176,43.3679,43.4076,21155.0
2018-07-12 15:00:00,43.7,43.71,43.66,43.66,24973.0,43.4076,43.4176,43.3679,43.3679,24973.0
2018-07-12 15:10:00,43.66,43.67,43.61,43.63,58935.0,43.3679,43.3778,43.3182,43.3381,58935.0
2018-07-12 15:20:00,43.63,43.7,43.63,43.7,41074.0,43.3381,43.4076,43.3381,43.4076,41074.0
2018-07-12 15:30:00,43.7,43.74,43.64,43.69,200731.0,43.4076,43.4474,43.348,43.3977,200731.0
2018-07-12 15:40:00,43.68,43.75,43.58,43.58,151845.0,43.3878,43.4573,43.2884,43.2884,151845.0
2018-07-12 15:50:00,43.59,43.66,43.54,43.65,569154.0,43.2984,43.3679,43.2487,43.358,569154.0
2018-07-13 09:30:00,43.74,43.79,43.46,43.56,84305.0,43.4474,43.497,43.1692,43.2686,84305.0
2018-07-13 09:40:00,43.58,43.65,43.51,43.53,88914.0,43.2884,43.358,43.2189,43.2388,88914.0
2018-07-13 09:50:00,43.53,43.54,43.46,43.49,23203.0,43.2388,43.2487,43.1692,43.199,23203.0
2018-07-13 10:00:00,43.49,43.54,43.46,43.47,46151.0,43.199,43.2487,43.1692,43.1792,46151.0
2018-07-13 10:10:00,43.47,43.52,43.43,43.43,49040.0,43.1792,43.2288,43.1394,43.1394,49040.0
2018-07-13 10:20:00,43.44,43.46,43.37,43.46,52305.0,43.1494,43.1692,43.0798,43.1692,52305.0
2018-07-13 10:30:00,43.47,43.53,43.43,43.45,42578.0,43.1792,43.2388,43.1394,43.1593,42578.0
2018-07-13 10:40:00,43.45,43.51,43.39,43.48,66857.0,43.1593,43.2189,43.0997,43.1891,66857.0
2018-07-13 10:50:00,43.48,43.6,43.44,43.59,98497.0,43.1891,43.3083,43.1494,43.2984,98497.0
2018-07-13 11:00:00,43.59,43.62,43.54,43.6,39230.0,43.2984,43.3282,43.2487,43.3083,39230.0
2018-07-13 11:10:00,43.59,43.61,43.48,43.49,64357.0,43.2984,43.3182,43.1891,43.199,64357.0
2018-07-13 11:20:00,43.49,43.55,43.45,43.55,26425.0,43.199,43.2586,43.1593,43.2586,26425.0
2018-07-13 11:30:00,43.55,43.59,43.52,43.57,28991.0,43.2586,43.2984,43.2288,43.2785,28991.0
2018-07-13 11:40:00,43.57,43.57,43.5,43.52,34259.0,43.2785,43.2785,43.209,43.2288,34259.0
2018-07-13 11:50:00,43.52,43.57,43.51,43.55,35182.0,43.2288,43.2785,43.2189,43.2586,35182.0
2018-07-13 12:00:00,43.55,43.56,43.48,43.5,59219.0,43.2586,43.2686,43.1891,43.209,59219.0
2018-07-13 12:10:00,43.5,43.52,43.5,43.51,19240.0,43.209,43.2288,43.209,43.2189,19240.0
2018-07-13 12:20:00,43.51,43.55,43.49,43.53,22324.0,43.2189,43.2586,43.199,43.2388,22324.0
2018-07-13 12:30:00,43.53,43.55,43.52,43.53,23622.0,43.2388,43.2586,43.2288,43.2388,23622.0
2018-07-13 12:40:00,43.54,43.54,43.48,43.5,34899.0,43.2487,43.2487,43.1891,43.209,34899.0
2018-07-13 12:50:00,43.5,43.53,43.47,43.5,37658.0,43.209,43.2388,43.1792,43.209,37658.0
2018-07-13 13:00:00,43.49,43.51,43.46,43.51,41106.0,43.199,43.2189,43.1692,43.2189,41106.0
2018-07-13 13:10:00,43.5,43.51,43.46,43.51,14972.0,43.209,43.2189,43.1692,43.2189,14972.0
2018-07-13 13:20:00,43.51,43.51,43.47,43.5,21378.0,43.2189,43.2189,43.1792,43.209,21378.0
2018-07-13 13:30:00,43.49,43.5,43.44,43.46,42090.0,43.199,43.209,43.1494,43.1692,42090.0
2018-07-13 13:40:00,43.46,43.48,43.41,43.46,45619.0,43.1692,43.1891,43.1196,43.1692,45619.0
2018-07-13 13:50:00,43.46,43.47,43.32,43.38,68162.0,43.1692,43.1792,43.0302,43.0898,68162.0
2018-07-13 14:00:00,43.37,43.39,43.33,43.33,34078.0,43.0798,43.0997,43.0401,43.0401,34078.0
2018-07-13 14:10:00,43.34,43.42,43.3,43.39,95968.0,43.05,43.1295,43.0103,43.0997,95968.0
2018-07-13 14:20:00,43.4,43.41,43.24,43.32,140806.0,43.1096,43.1196,42.9507,43.0302,140806.0
2018-07-13 14:30:00,43.31,43.42,43.31,43.38,72385.0,43.0202,43.1295,43.0202,43.0898,72385.0
2018-07-13 14:40:00,43.38,43.4,43.35,43.38,43557.0,43.0898,43.1096,43.06,43.0898,43557.0
2018-07-13 14:50:00,43.38,43.49,43.36,43.39,90411.0,43.0898,43.199,43.0699,43.0997,90411.0
2018-07-13 15:00:00,43.4,43.44,43.36,43.4,252305.0,43.1096,43.1494,43.0699,43.1096,252305.0
2018-07-13 15:10:00,43.4,43.42,43.34,43.34,30209.0,43.1096,43.1295,43.05,43.05,30209.0
2018-07-13 15:20:00,43.35,43.36,43.3,43.33,32078.0,43.06,43.0699,43.0103,43.0401,32078.0
2018-07-13 15:30:00,43.32,43.34,43.23,43.25,73780.0,43.0302,43.05,42.9408,42.9606,73780.0
2018-07-13 15:40:00,43.25,43.26,43.23,43.23,134124.0,42.9606,42.9706,42.9408,42.9408,134124.0
2018-07-13 15:50:00,43.23,43.34,43.2,43.28,528696.0,42.9408,43.05,42.911,42.9904,528696.0
2018-07-16 09:30:00,43.42,43.42,43.25,43.31,47639.0,43.1295,43.1295,42.9606,43.0202,47639.0
2018-07-16 09:40:00,43.31,43.34,43.24,43.25,45812.0,43.0202,43.05,42.9507,42.9606,45812.0
2018-07-16 09:50:00,43.25,43.29,43.19,43.27,29221.0,42.9606,43.0004,42.901,42.9805,29221.0
2018-07-16 10:00:00,43.27,43.37,43.18,43.18,29320.0,42.9805,43.0798,42.8911,42.8911,29320.0
2018-07-16 10:10:00,43.19,43.27,43.18,43.22,24549.0,42.901,42.9805,42.8911,42.9308,24549.0
2018-07-16 10:20:00,43.22,43.31,43.19,43.3,27954.0,42.9308,43.0202,42.901,43.0103,27954.0
2018-07-16 10:30:00,43.3,43.31,43.22,43.25,36601.0,43.0103,43.0202,42.9308,42.9606,36601.0
2018-07-16 10:40:00,43.26,43.27,43.21,43.22,15424.0,42.9706,42.9805,42.9209,42.9308,15424.0
2018-07-16 10:50:00,43.22,43.32,43.22,43.29,37025.0,42.9308,43.0302,42.9308,43.0004,37025.0
2018-07-16 11:00:00,43.3,43.31,43.2,43.21,42552.0,43.0103,43.0202,42.911,42.9209,42552.0
2018-07-16 11:10:00,43.22,43.24,43.17,43.18,29097.0,42.9308,42.9507,42.8812,42.8911,29097.0
2018-07-16 11:20:00,43.17,43.21,43.11,43.2,31717.0,42.8812,42.9209,42.8216,42.911,31717.0
2018-07-16 11:30:00,43.19,43.22,43.11,43.13,23736.0,42.901,42.9308,42.8216,42.8415,23736.0
2018-07-16 11:40:00,43.12,43.12,43.06,43.09,33807.0,42.8315,42.8315,42.7719,42.8017,33807.0
2018-07-16 11:50:00,43.09,43.1,43.01,43.06,20282.0,42.8017,42.8117,42.7223,42.7719,20282.0
2018-07-16 12:00:00,43.06,43.19,43.06,43.14,30029.0,42.7719,42.901,42.7719,42.8514,30029.0
2018-07-16 12:10:00,43.15,43.23,43.15,43.22,19926.0,42.8613,42.9408,42.8613,42.9308,19926.0
2018-07-16 12:20:00,43.22,43.27,43.21,43.22,33720.0,42.9308,42.9805,42.9209,42.9308,33720.0
2018-07-16 12:30:00,43.22,43.24,43.18,43.2,49524.0,42.9308,42.9507,42.8911,42.911,49524.0
2018-07-16 12:40:00,43.21,43.22,43.18,43.21,38649.0,42.9209,42.9308,42.8911,42.9209,38649.0
2018-07-16 12:50:00,43.21,43.3,43.2,43.25,35142.0,42.9209,43.0103,42.911,42.9606,35142.0
2018-07-16 13:00:00,43.26,43.26,43.15,43.16,30496.0,42.9706,42.9706,42.8613,42.8712,30496.0
2018-07-16 13:10:00,43.17,43.18,43.12,43.13,22771.0,42.8812,42.8911,42.8315,42.8415,22771.0
2018-07-16 13:20:00,43.14,43.2,43.12,43.18,30617.0,42.8514,42.911,42.8315,42.8911,30617.0
2018-07-16 13:30:00,43.18,43.2,43.16,43.19,14331.0,42.8911,42.911,42.8712,42.901,14331.0
2018-07-16 13:40:00,43.19,43.22,43.17,43.2,19831.0,42.901,42.9308,42.8812,42.911,19831.0
2018-07-16 13:50:00,43.2,43.24,43.19,43.22,40276.0,42.911,42.9507,42.901,42.9308,40276.0
2018-07-16 14:00:00,43.22,43.23,43.2,43.22,29389.0,42.9308,42.9408,42.911,42.9308,29389.0
2018-07-16 14:10:00,43.22,43.24,43.2,43.24,26198.0,42.9308,42.9507,42.911,42.9507,26198.0
2018-07-16 14:20:00,43.23,43.28,43.23,43.25,50059.0,42.9408,42.9904,42.9408,42.9606,50059.0
2018-07-16 14:30:00,43.25,43.26,43.22,43.25,32133.0,42.9606,42.9706,42.9308,42.9606,32133.0
2018-07-16 14:40:00,43.25,43.26,43.2,43.21,39682.0,42.9606,42.9706,42.911,42.9209,39682.0
2018-07-16 14:50:00,43.2,43.26,43.19,43.25,26304.0,42.911,42.9706,42.901,42.9606,26304.0
2018-07-16 15:00:00,43.25,43.25,43.18,43.18,57842.0,42.9606,42.9606,42.8911,42.8911,57842.0
2018-07-16 15:10:00,43.18,43.2,43.09,43.14,71258.0,42.8911,42.911,42.8017,42.8514,71258.0
2018-07-16 15:20:00,43.15,43.17,43.08,43.08,51220.0,42.8613,42.8812,42.7918,42.7918,51220.0
2018-07-16 15:30:00,43.08,43.2,43.04,43.19,203285.0,42.7918,42.911,42.7521,42.901,203285.0
2018-07-16 15:40:00,43.19,43.21,43.08,43.09,157525.0,42.901,42.9209,42.7918,42.8017,157525.0
2018-07-16 15:50:00,43.08,43.11,43.02,43.03,432281.0,42.7918,42.8216,42.7322,42.7421,432281.0
2018-07-17 09:30:00,43.04,43.25,42.92,43.23,83698.0,42.7521,42.9606,42.6329,42.9408,83698.0
2018-07-17 09:40:00,43.23,43.32,43.06,43.08,43607.0,42.9408,43.0302,42.7719,42.7918,43607.0
2018-07-17 09:50:00,43.06,43.1,42.95,42.95,38754.0,42.7719,42.8117,42.6627,42.6627,38754.0
2018-07-17 10:00:00,42.97,43.05,42.97,42.99,45833.0,42.6825,42.762,42.6825,42.7024,45833.0
2018-07-17 10:10:00,43.0,43.1,42.99,43.09,62206.0,42.7123,42.8117,42.7024,42.8017,62206.0
2018-07-17 10:20:00,43.09,43.1,42.95,42.95,30295.0,42.8017,42.8117,42.6627,42.6627,30295.0
2018-07-17 10:30:00,42.96,43.01,42.96,42.98,21148.0,42.6726,42.7223,42.6726,42.6925,21148.0
2018-07-17 10:40:00,42.98,43.03,42.91,42.95,35708.0,42.6925,42.7421,42.6229,42.6627,35708.0
2018-07-17 10:50:00,42.95,43.0,42.91,42.98,136161.0,42.6627,42.7123,42.6229,42.6925,136161.0
2018-07-17 11:00:00,42.97,42.97,42.91,42.96,92659.0,42.6825,42.6825,42.6229,42.6726,92659.0
2018-07-17 11:10:00,42.97,43.07,42.93,43.07,44036.0,42.6825,42.7819,42.6428,42.7819,44036.0
2018-07-17 11:20:00,43.08,43.1,42.98,42.98,94798.0,42.7918,42.8117,42.6925,42.6925,94798.0
2018-07-17 11:30:00,42.99,43.05,42.97,42.98,84515.0,42.7024,42.762,42.6825,42.6925,84515.0
2018-07-17 11:40:00,42.98,43.04,42.93,42.98,69998.0,42.6925,42.7521,42.6428,42.6925,69998.0
2018-07-17 11:50:00,42.98,42.98,42.91,42.92,32445.0,42.6925,42.6925,42.6229,42.6329,32445.0
2018-07-17 12:00:00,42.91,42.93,42.84,42.85,31548.0,42.6229,42.6428,42.5534,42.5633,31548.0
2018-07-17 12:10:00,42.86,42.87,42.79,42.8,24828.0,42.5733,42.5832,42.5037,42.5137,24828.0
2018-07-17 12:20:00,42.81,42.85,42.79,42.8,39191.0,42.5236,42.5633,42.5037,42.5137,39191.0
2018-07-17 12:30:00,42.8,42.83,42.77,42.78,35023.0,42.5137,42.5435,42.4839,42.4938,35023.0
2018-07-17 12:40:00,42.78,42.83,42.77,42.81,21271.0,42.4938,42.5435,42.4839,42.5236,21271.0
2018-07-17 12:50:00,42.81,42.9,42.81,42.89,177480.0,42.5236,42.613,42.5236,42.6031,177480.0
2018-07-17 13:00:00,42.9,42.94,42.89,42.91,27325.0,42.613,42.6527,42.6031,42.6229,27325.0
2018-07-17 13:10:00,42.91,42.92,42.85,42.87,23854.0,42.6229,42.6329,42.5633,42.5832,23854.0
2018-07-17 13:20:00,42.86,42.86,42.77,42.78,18512.0,42.5733,42.5733,42.4839,42.4938,18512.0
2018-07-17 13:30:00,42.79,42.81,42.77,42.77,30226.0,42.5037,42.5236,42.4839,42.4839,30226.0
2018-07-17 13:40:00,42.78,42.83,42.77,42.8,23896.0,42.4938,42.5435,42.4839,42.5137,23896.0
2018-07-17 13:50:00,42.79,42.8,42.73,42.74,37740.0,42.5037,42.5137,42.4441,42.4541,37740.0
2018-07-17 14:00:00,42.74,42.76,42.72,42.74,46176.0,42.4541,42.4739,42.4342,42.4541,46176.0
2018-07-17 14:10:00,42.75,42.77,42.74,42.77,34746.0,42.464,42.4839,42.4541,42.4839,34746.0
2018-07-17 14:20:00,42.75,42.79,42.75,42.76,60893.0,42.464,42.5037,42.464,42.4739,60893.0
2018-07-17 14:30:00,42.76,42.77,42.71,42.72,300658.0,42.4739,42.4839,42.4243,42.4342,300658.0
2018-07-17 14:40:00,42.72,42.73,42.7,42.7,38366.0,42.4342,42.4441,42.4143,42.4143,38366.0
2018-07-17 14:50:00,42.7,42.71,42.68,42.69,34396.0,42.4143,42.4243,42.3945,42.4044,34396.0
2018-07-17 15:00:00,42.68,42.69,42.55,42.64,508799.0,42.3945,42.4044,42.2653,42.3547,508799.0
2018-07-17 15:10:00,42.64,42.79,42.63,42.78,587804.0,42.3547,42.5037,42.3448,42.4938,587804.0
2018-07-17 15:20:00,42.79,42.8,42.74,42.77,174168.0,42.5037,42.5137,42.4541,42.4839,174168.0
2018-07-17 15:30:00,42.77,42.78,42.73,42.73,62488.0,42.4839,42.4938,42.4441,42.4441,62488.0
2018-07-17 15:40:00,42.73,42.75,42.68,42.7,97044.0,42.4441,42.464,42.3945,42.4143,97044.0
2018-07-17 15:50:00,42.69,42.7,42.49,42.57,673511.0,42.4044,42.4143,42.2057,42.2852,673511.0
2018-07-18 09:30:00,42.57,42.57,42.39,42.53,99372.0,42.2852,42.2852,42.1064,42.2455,99372.0
2018-07-18 09:40:00,42.55,42.64,42.52,42.52,48395.0,42.2653,42.3547,42.2355,42.2355,48395.0
2018-07-18 09:50:00,42.52,42.54,42.45,42.47,55843.0,42.2355,42.2554,42.166,42.1859,55843.0
2018-07-18 10:00:00,42.47,42.51,42.35,42.38,43901.0,42.1859,42.2256,42.0667,42.0965,43901.0
2018-07-18 10:10:00,42.38,42.39,42.28,42.38,73683.0,42.0965,42.1064,41.9971,42.0965,73683.0
2018-07-18 10:20:00,42.38,42.46,42.31,42.35,56087.0,42.0965,42.1759,42.0269,42.0667,56087.0
2018-07-18 10:30:00,42.34,42.44,42.34,42.36,151974.0,42.0567,42.1561,42.0567,42.0766,151974.0
2018-07-18 10:40:00,42.37,42.37,42.12,42.13,64222.0,42.0865,42.0865,41.8382,41.8481,64222.0
2018-07-18 10:50:00,42.13,42.13,42.03,42.09,94307.0,41.8481,41.8481,41.7488,41.8084,94307.0
2018-07-18 11:00:00,42.1,42.11,42.03,42.11,86126.0,41.8183,41.8283,41.7488,41.8283,86126.0
2018-07-18 11:10:00,42.1,42.2,42.07,42.08,36880.0,41.8183,41.9177,41.7885,41.7985,36880.0
2018-07-18 11:20:00,42.08,42.13,42.05,42.08,46790.0,41.7985,41.8481,41.7687,41.7985,46790.0
2018-07-18 11:30:00,42.09,42.09,41.97,42.02,62079.0,41.8084,41.8084,41.6892,41.7389,62079.0
2018-07-18 11:40:00,42.02,42.08,41.96,42.07,117810.0,41.7389,41.7985,41.6793,41.7885,117810.0
2018-07-18 11:50:00,42.07,42.1,42.06,42.09,35863.0,41.7885,41.8183,41.7786,41.8084,35863.0
2018-07-18 12:00:00,42.08,42.11,42.06,42.1,105912.0,41.7985,41.8283,41.7786,41.8183,105912.0
2018-07-18 12:10:00,42.11,42.12,42.07,42.1,46671.0,41.8283,41.8382,41.7885,41.8183,46671.0
2018-07-18 12:20:00,42.11,42.16,42.1,42.14,61966.0,41.8283,41.8779,41.8183,41.8581,61966.0
2018-07-18 12:30:00,42.14,42.16,42.13,42.15,53342.0,41.8581,41.8779,41.8481,41.868,53342.0
2018-07-18 12:40:00,42.15,42.16,42.07,42.08,50244.0,41.868,41.8779,41.7885,41.7985,50244.0
2018-07-18 12:50:00,42.08,42.08,42.01,42.02,47764.0,41.7985,41.7985,41.7289,41.7389,47764.0
2018-07-18 13:00:00,42.02,42.04,41.99,42.0,43197.0,41.7389,41.7587,41.7091,41.719,43197.0
2018-07-18 13:10:00,42.0,42.06,41.99,42.05,80066.0,41.719,41.7786,41.7091,41.7687,80066.0
2018-07-18 13:20:00,42.05,42.06,42.02,42.04,135350.0,41.7687,41.7786,41.7389,41.7587,135350.0
2018-07-18 13:30:00,42.04,42.17,42.03,42.15,148195.0,41.7587,41.8879,41.7488,41.868,148195.0
2018-07-18 13:40:00,42.15,42.2,42.15,42.19,64456.0,41.868,41.9177,41.868,41.9077,64456.0
2018-07-18 13:50:00,42.19,42.23,42.15,42.16,72074.0,41.9077,41.9475,41.868,41.8779,72074.0
2018-07-18 14:00:00,42.16,42.17,42.08,42.09,43442.0,41.8779,41.8879,41.7985,41.8084,43442.0
2018-07-18 14:10:00,42.09,42.11,42.07,42.09,58984.0,41.8084,41.8283,41.7885,41.8084,58984.0
2018-07-18 14:20:00,42.08,42.15,42.08,42.15,58610.0,41.7985,41.868,41.7985,41.868,58610.0
2018-07-18 14:30:00,42.15,42.21,42.14,42.21,114532.0,41.868,41.9276,41.8581,41.9276,114532.0
2018-07-18 14:40:00,42.21,42.23,42.2,42.22,96009.0,41.9276,41.9475,41.9177,41.9375,96009.0
2018-07-18 14:50:00,42.22,42.22,42.18,42.2,76818.0,41.9375,41.9375,41.8978,41.9177,76818.0
2018-07-18 15:00:00,42.21,42.21,42.19,42.2,52612.0,41.9276,41.9276,41.9077,41.9177,52612.0
2018-07-18 15:10:00,42.2,42.21,42.18,42.19,74346.0,41.9177,41.9276,41.8978,41.9077,74346.0
2018-07-18 15:20:00,42.2,42.2,42.16,42.17,82135.0,41.9177,41.9177,41.8779,41.8879,82135.0
2018-07-18 15:30:00,42.17,42.21,42.15,42.19,141195.0,41.8879,41.9276,41.868,41.9077,141195.0
2018-07-18 15:40:00,42.18,42.2,42.13,42.14,157850.0,41.8978,41.9177,41.8481,41.8581,157850.0
2018-07-18 15:50:00,42.14,42.19,42.13,42.15,384508.0,41.8581,41.9077,41.8481,41.868,384508.0
2018-07-19 09:30:00,42.39,42.61,42.29,42.59,168921.0,42.1064,42.3249,42.0071,42.3051,168921.0
2018-07-19 09:40:00,42.6,42.6,42.37,42.4,70907.0,42.315,42.315,42.0865,42.1163,70907.0
2018-07-19 09:50:00,42.41,42.46,42.27,42.27,35126.0,42.1263,42.1759,41.9872,41.9872,35126.0
2018-07-19 10:00:00,42.28,42.3,42.2,42.25,61361.0,41.9971,42.017,41.9177,41.9673,61361.0
2018-07-19 10:10:00,42.24,42.26,42.1,42.14,63717.0,41.9574,41.9773,41.8183,41.8581,63717.0
2018-07-19 10:20:00,42.15,42.18,42.12,42.16,56250.0,41.868,41.8978,41.8382,41.8779,56250.0
2018-07-19 10:30:00,42.16,42.19,42.13,42.18,60356.0,41.8779,41.9077,41.8481,41.8978,60356.0
2018-07-19 10:40:00,42.18,42.38,42.17,42.36,62136.0,41.8978,42.0965,41.8879,42.0766,62136.0
2018-07-19 10:50:00,42.36,42.4,42.29,42.38,445278.0,42.0766,42.1163,42.0071,42.0965,445278.0
2018-07-19 11:00:00,42.39,42.48,42.39,42.42,72540.0,42.1064,42.1958,42.1064,42.1362,72540.0
2018-07-19 11:10:00,42.42,42.46,42.39,42.4,50793.0,42.1362,42.1759,42.1064,42.1163,50793.0
2018-07-19 11:20:00,42.41,42.43,42.39,42.4,41641.0,42.1263,42.1461,42.1064,42.1163,41641.0
2018-07-19 11:30:00,42.42,42.45,42.4,42.45,77286.0,42.1362,42.166,42.1163,42.166,77286.0
2018-07-19 11:40:00,42.45,42.49,42.44,42.46,46160.0,42.166,42.2057,42.1561,42.1759,46160.0
2018-07-19 11:50:00,42.46,42.46,42.44,42.45,62933.0,42.1759,42.1759,42.1561,42.166,62933.0
2018-07-19 12:00:00,42.45,42.47,42.44,42.45,115447.0,42.166,42.1859,42.1561,42.166,115447.0
2018-07-19 12:10:00,42.46,42.56,42.45,42.56,206190.0,42.1759,42.2753,42.166,42.2753,206190.0
2018-07-19 12:20:00,42.57,42.62,42.55,42.62,84157.0,42.2852,42.3349,42.2653,42.3349,84157.0
2018-07-19 12:30:00,42.62,42.64,42.6,42.61,73852.0,42.3349,42.3547,42.315,42.3249,73852.0
2018-07-19 12:40:00,42.6,42.69,42.59,42.68,115203.0,42.315,42.4044,42.3051,42.3945,115203.0
2018-07-19 12:50:00,42.69,42.73,42.68,42.7,49795.0,42.4044,42.4441,42.3945,42.4143,49795.0
2018-07-19 13:00:00,42.7,42.74,42.64,42.66,60730.0,42.4143,42.4541,42.3547,42.3746,60730.0
2018-07-19 13:10:00,42.66,42.71,42.65,42.68,38114.0,42.3746,42.4243,42.3647,42.3945,38114.0
2018-07-19 13:20:00,42.67,42.7,42.67,42.69,44480.0,42.3845,42.4143,42.3845,42.4044,44480.0
2018-07-19 13:30:00,42.69,42.71,42.64,42.64,50953.0,42.4044,42.4243,42.3547,42.3547,50953.0
2018-07-19 13:40:00,42.64,42.65,42.57,42.58,30636.0,42.3547,42.3647,42.2852,42.2951,30636.0
2018-07-19 13:50:00,42.57,42.6,42.55,42.59,27246.0,42.2852,42.315,42.2653,42.3051,27246.0
2018-07-19 14:00:00,42.59,42.66,42.59,42.64,51244.0,42.3051,42.3746,42.3051,42.3547,51244.0
2018-07-19 14:10:00,42.63,42.67,42.63,42.64,33234.0,42.3448,42.3845,42.3448,42.3547,33234.0
2018-07-19 14:20:00,42.64,42.64,42.56,42.57,48943.0,42.3547,42.3547,42.2753,42.2852,48943.0
2018-07-19 14:30:00,42.57,42.6,42.55,42.55,50576.0,42.2852,42.315,42.2653,42.2653,50576.0
2018-07-19 14:40:00,42.56,42.56,42.5,42.5,38430.0,42.2753,42.2753,42.2157,42.2157,38430.0
2018-07-19 14:50:00,42.51,42.51,42.42,42.49,157945.0,42.2256,42.2256,42.1362,42.2057,157945.0
2018-07-19 15:00:00,42.48,42.51,42.43,42.45,241468.0,42.1958,42.2256,42.1461,42.166,241468.0
2018-07-19 15:10:00,42.45,42.48,42.37,42.39,111959.0,42.166,42.1958,42.0865,42.1064,111959.0
2018-07-19 15:20:00,42.4,42.41,42.32,42.4,104769.0,42.1163,42.1263,42.0369,42.1163,104769.0
2018-07-19 15:30:00,42.4,42.4,42.26,42.26,135965.0,42.1163,42.1163,41.9773,41.9773,135965.0
2018-07-19 15:40:00,42.26,42.29,42.21,42.22,224285.0,41.9773,42.0071,41.9276,41.9375,224285.0
2018-07-19 15:50:00,42.23,42.28,42.19,42.24,767997.0,41.9475,41.9971,41.9077,41.9574,767997.0
2018-07-20 09:30:00,42.26,42.26,41.82,41.9,220518.0,41.9773,41.9773,41.5402,41.6197,220518.0
2018-07-20 09:40:00,41.9,41.9,41.59,41.59,74181.0,41.6197,41.6197,41.3118,41.3118,74181.0
2018-07-20 09:50:00,41.6,41.76,41.57,41.71,54835.0,41.3217,41.4806,41.2919,41.431,54835.0
2018-07-20 10:00:00,41.69,41.75,41.58,41.58,86472.0,41.4111,41.4707,41.3018,41.3018,86472.0
2018-07-20 10:10:00,41.59,41.83,41.58,41.8,64336.0,41.3118,41.5501,41.3018,41.5203,64336.0
2018-07-20 10:20:00,41.82,41.84,41.7,41.79,47162.0,41.5402,41.5601,41.421,41.5104,47162.0
2018-07-20 10:30:00,41.78,41.97,41.78,41.95,77388.0,41.5005,41.6892,41.5005,41.6693,77388.0
2018-07-20 10:40:00,41.96,41.96,41.88,41.89,58510.0,41.6793,41.6793,41.5998,41.6097,58510.0
2018-07-20 10:50:00,41.88,41.88,41.7,41.75,151466.0,41.5998,41.5998,41.421,41.4707,151466.0
2018-07-20 11:00:00,41.73,41.77,41.58,41.59,40664.0,41.4508,41.4905,41.3018,41.3118,40664.0
2018-07-20 11:10:00,41.59,41.9,41.46,41.89,182342.0,41.3118,41.6197,41.1826,41.6097,182342.0
2018-07-20 11:20:00,41.89,41.93,41.77,41.82,145260.0,41.6097,41.6495,41.4905,41.5402,145260.0
2018-07-20 11:30:00,41.82,41.85,41.73,41.79,36155.0,41.5402,41.57,41.4508,41.5104,36155.0
2018-07-20 11:40:00,41.78,41.89,41.78,41.88,29149.0,41.5005,41.6097,41.5005,41.5998,29149.0
2018-07-20 11:50:00,41.88,41.93,41.86,41.88,32723.0,41.5998,41.6495,41.5799,41.5998,32723.0
2018-07-20 12:00:00,41.88,41.89,41.72,41.8,65550.0,41.5998,41.6097,41.4409,41.5203,65550.0
2018-07-20 12:10:00,41.79,41.84,41.72,41.73,143709.0,41.5104,41.5601,41.4409,41.4508,143709.0
2018-07-20 12:20:00,41.74,41.77,41.71,41.76,32499.0,41.4607,41.4905,41.431,41.4806,32499.0
2018-07-20 12:30:00,41.76,41.76,41.64,41.67,48014.0,41.4806,41.4806,41.3614,41.3912,48014.0
2018-07-20 12:40:00,41.67,41.74,41.66,41.72,31983.0,41.3912,41.4607,41.3813,41.4409,31983.0
2018-07-20 12:50:00,41.71,41.72,41.62,41.63,28167.0,41.431,41.4409,41.3416,41.3515,28167.0
2018-07-20 13:00:00,41.63,41.64,41.55,41.58,42844.0,41.3515,41.3614,41.272,41.3018,42844.0
2018-07-20 13:10:00,41.58,41.6,41.55,41.57,26882.0,41.3018,41.3217,41.272,41.2919,26882.0
2018-07-20 13:20:00,41.57,41.57,41.43,41.54,85265.0,41.2919,41.2919,41.1528,41.2621,85265.0
2018-07-20 13:30:00,41.54,41.55,41.39,41.39,43606.0,41.2621,41.272,41.1131,41.1131,43606.0
2018-07-20 13:40:00,41.39,41.45,41.38,41.38,40494.0,41.1131,41.1727,41.1032,41.1032,40494.0
2018-07-20 13:50:00,41.39,41.45,41.39,41.44,32849.0,41.1131,41.1727,41.1131,41.1628,32849.0
2018-07-20 14:00:00,41.45,41.5,41.43,41.45,48748.0,41.1727,41.2224,41.1528,41.1727,48748.0
2018-07-20 14:10:00,41.44,41.47,41.41,41.44,100818.0,41.1628,41.1926,41.133,41.1628,100818.0
2018-07-20 14:20:00,41.44,41.48,41.44,41.44,30100.0,41.1628,41.2025,41.1628,41.1628,30100.0
2018-07-20 14:30:00,41.45,41.46,41.4,41.42,65969.0,41.1727,41.1826,41.123,41.1429,65969.0
2018-07-20 14:40:00,41.43,41.44,41.38,41.44,81864.0,41.1528,41.1628,41.1032,41.1628,81864.0
2018-07-20 14:50:00,41.44,41.47,41.43,41.44,68601.0,41.1628,41.1926,41.1528,41.1628,68601.0
2018-07-20 15:00:00,41.45,41.45,41.33,41.41,81058.0,41.1727,41.1727,41.0535,41.133,81058.0
2018-07-20 15:10:00,41.41,41.46,41.39,41.46,154136.0,41.133,41.1826,41.1131,41.1826,154136.0
2018-07-20 15:20:00,41.46,41.46,41.43,41.43,95311.0,41.1826,41.1826,41.1528,41.1528,95311.0
2018-07-20 15:30:00,41.44,41.46,41.43,41.46,154470.0,41.1628,41.1826,41.1528,41.1826,154470.0
2018-07-20 15:40:00,41.46,41.51,41.45,41.5,280345.0,41.1826,41.2323,41.1727,41.2224,280345.0
2018-07-20 15:50:00,41.49,41.5,41.42,41.45,544784.0,41.2124,41.2224,41.1429,41.1727,544784.0
2018-07-23 09:30:00,41.45,41.56,41.4,41.52,101432.0,41.1727,41.282,41.123,41.2422,101432.0
2018-07-23 09:40:00,41.52,41.82,41.48,41.81,176910.0,41.2422,41.5402,41.2025,41.5303,176910.0
2018-07-23 09:50:00,41.81,41.83,41.67,41.75,77945.0,41.5303,41.5501,41.3912,41.4707,77945.0
2018-07-23 10:00:00,41.76,41.84,41.74,41.76,80333.0,41.4806,41.5601,41.4607,41.4806,80333.0
2018-07-23 10:10:00,41.75,41.77,41.65,41.67,113301.0,41.4707,41.4905,41.3714,41.3912,113301.0
2018-07-23 10:20:00,41.67,41.68,41.41,41.49,83286.0,41.3912,41.4012,41.133,41.2124,83286.0
2018-07-23 10:30:00,41.49,41.61,41.45,41.46,73289.0,41.2124,41.3316,41.1727,41.1826,73289.0
2018-07-23 10:40:00,41.46,41.72,41.44,41.7,57445.0,41.1826,41.4409,41.1628,41.421,57445.0
2018-07-23 10:50:00,41.7,41.71,41.6,41.62,108259.0,41.421,41.431,41.3217,41.3416,108259.0
2018-07-23 11:00:00,41.62,41.65,41.47,41.52,50862.0,41.3416,41.3714,41.1926,41.2422,50862.0
2018-07-23 11:10:00,41.52,41.71,41.52,41.68,29298.0,41.2422,41.431,41.2422,41.4012,29298.0
2018-07-23 11:20:00,41.69,41.69,41.6,41.6,21591.0,41.4111,41.4111,41.3217,41.3217,21591.0
2018-07-23 11:30:00,41.6,41.6,41.43,41.48,38467.0,41.3217,41.3217,41.1528,41.2025,38467.0
2018-07-23 11:40:00,41.49,41.5,41.45,41.46,27388.0,41.2124,41.2224,41.1727,41.1826,27388.0
2018-07-23 11:50:00,41.45,41.46,41.36,41.44,33933.0,41.1727,41.1826,41.0833,41.1628,33933.0
2018-07-23 12:00:00,41.44,41.52,41.43,41.52,32055.0,41.1628,41.2422,41.1528,41.2422,32055.0
2018-07-23 12:10:00,41.52,41.52,41.45,41.46,21931.0,41.2422,41.2422,41.1727,41.1826,21931.0
2018-07-23 12:20:00,41.46,41.51,41.45,41.48,23378.0,41.1826,41.2323,41.1727,41.2025,23378.0
2018-07-23 12:30:00,41.47,41.5,41.46,41.49,21649.0,41.1926,41.2224,41.1826,41.2124,21649.0
2018-07-23 12:40:00,41.5,41.51,41.43,41.46,67493.0,41.2224,41.2323,41.1528,41.1826,67493.0
2018-07-23 12:50:00,41.46,41.46,41.43,41.46,25245.0,41.1826,41.1826,41.1528,41.1826,25245.0
2018-07-23 13:00:00,41.46,41.46,41.42,41.44,22223.0,41.1826,41.1826,41.1429,41.1628,22223.0
2018-07-23 13:10:00,41.44,41.46,41.42,41.44,16466.0,41.1628,41.1826,41.1429,41.1628,16466.0
2018-07-23 13:20:00,41.44,41.46,41.43,41.46,14072.0,41.1628,41.1826,41.1528,41.1826,14072.0
2018-07-23 13:30:00,41.46,41.47,41.42,41.47,36593.0,41.1826,41.1926,41.1429,41.1926,36593.0
2018-07-23 13:40:00,41.46,41.47,41.42,41.45,26926.0,41.1826,41.1926,41.1429,41.1727,26926.0
2018-07-23 13:50:00,41.45,41.61,41.45,41.6,89662.0,41.1727,41.3316,41.1727,41.3217,89662.0
2018-07-23 14:00:00,41.61,41.63,41.5,41.51,65990.0,41.3316,41.3515,41.2224,41.2323,65990.0
2018-07-23 14:10:00,41.51,41.57,41.5,41.51,38477.0,41.2323,41.2919,41.2224,41.2323,38477.0
2018-07-23 14:20:00,41.51,41.56,41.51,41.56,45032.0,41.2323,41.282,41.2323,41.282,45032.0
2018-07-23 14:30:00,41.56,41.56,41.52,41.55,25362.0,41.282,41.282,41.2422,41.272,25362.0
2018-07-23 14:40:00,41.55,41.56,41.52,41.54,25099.0,41.272,41.282,41.2422,41.2621,25099.0
2018-07-23 14:50:00,41.55,41.56,41.53,41.54,29576.0,41.272,41.282,41.2522,41.2621,29576.0
2018-07-23 15:00:00,41.54,41.55,41.49,41.52,24382.0,41.2621,41.272,41.2124,41.2422,24382.0
2018-07-23 15:10:00,41.51,41.52,41.48,41.48,35274.0,41.2323,41.2422,41.2025,41.2025,35274.0
2018-07-23 15:20:00,41.49,41.5,41.44,41.46,39269.0,41.2124,41.2224,41.1628,41.1826,39269.0
2018-07-23 15:30:00,41.46,41.49,41.45,41.49,41881.0,41.1826,41.2124,41.1727,41.2124,41881.0
2018-07-23 15:40:00,41.48,41.54,41.47,41.54,88463.0,41.2025,41.2621,41.1926,41.2621,88463.0
2018-07-23 15:50:00,41.54,41.55,41.49,41.51,319541.0,41.2621,41.272,41.2124,41.2323,319541.0
2018-07-24 09:30:00,41.41,41.41,40.74,40.78,152684.0,41.133,41.133,40.4674,40.5072,152684.0
2018-07-24 09:40:00,40.77,40.91,40.57,40.66,90858.0,40.4972,40.6363,40.2986,40.388,90858.0
2018-07-24 09:50:00,40.66,40.81,40.6,40.8,74500.0,40.388,40.537,40.3284,40.527,74500.0
2018-07-24 10:00:00,40.81,41.06,40.8,41.02,85442.0,40.537,40.7853,40.527,40.7456,85442.0
2018-07-24 10:10:00,41.01,41.01,40.9,40.97,74825.0,40.7356,40.7356,40.6264,40.6959,74825.0
2018-07-24 10:20:00,40.96,41.07,40.91,40.92,74258.0,40.686,40.7952,40.6363,40.6462,74258.0
2018-07-24 10:30:00,40.92,40.92,40.79,40.83,93299.0,40.6462,40.6462,40.5171,40.5568,93299.0
2018-07-24 10:40:00,40.84,40.84,40.74,40.77,436978.0,40.5668,40.5668,40.4674,40.4972,436978.0
2018-07-24 10:50:00,40.77,40.79,40.7,40.79,117311.0,40.4972,40.5171,40.4277,40.5171,117311.0
2018-07-24 11:00:00,40.78,40.8,40.71,40.74,91204.0,40.5072,40.527,40.4376,40.4674,91204.0
2018-07-24 11:10:00,40.74,40.74,40.64,40.65,200417.0,40.4674,40.4674,40.3681,40.378,200417.0
2018-07-24 11:20:00,40.64,40.8,40.61,40.8,442657.0,40.3681,40.527,40.3383,40.527,442657.0
2018-07-24 11:30:00,40.8,40.89,40.77,40.86,61257.0,40.527,40.6164,40.4972,40.5866,61257.0
2018-07-24 11:40:00,40.86,40.94,40.84,40.93,49236.0,40.5866,40.6661,40.5668,40.6562,49236.0
2018-07-24 11:50:00,40.93,40.94,40.85,40.91,53104.0,40.6562,40.6661,40.5767,40.6363,53104.0
2018-07-24 12:00:00,40.91,41.01,40.9,41.0,64750.0,40.6363,40.7356,40.6264,40.7257,64750.0
2018-07-24 12:10:00,41.0,41.05,41.0,41.05,39963.0,40.7257,40.7754,40.7257,40.7754,39963.0
2018-07-24 12:20:00,41.05,41.13,41.04,41.11,158125.0,40.7754,40.8548,40.7654,40.835,158125.0
2018-07-24 12:30:00,41.11,41.21,41.11,41.18,79565.0,40.835,40.9343,40.835,40.9045,79565.0
2018-07-24 12:40:00,41.18,41.27,41.17,41.24,50635.0,40.9045,40.9939,40.8946,40.9641,50635.0
2018-07-24 12:50:00,41.24,41.31,41.16,41.17,75180.0,40.9641,41.0336,40.8846,40.8946,75180.0
2018-07-24 13:00:00,41.17,41.25,41.15,41.15,39500.0,40.8946,40.974,40.8747,40.8747,39500.0
2018-07-24 13:10:00,41.15,41.17,41.05,41.08,208453.0,40.8747,40.8946,40.7754,40.8052,208453.0
2018-07-24 13:20:00,41.09,41.09,41.0,41.03,58034.0,40.8151,40.8151,40.7257,40.7555,58034.0
2018-07-24 13:30:00,41.04,41.05,40.95,40.98,49095.0,40.7654,40.7754,40.676,40.7058,49095.0
2018-07-24 13:40:00,40.98,41.04,40.98,41.04,67317.0,40.7058,40.7654,40.7058,40.7654,67317.0
2018-07-24 13:50:00,41.04,41.04,40.89,40.95,86637.0,40.7654,40.7654,40.6164,40.676,86637.0
2018-07-24 14:00:00,40.95,40.97,40.91,40.95,73108.0,40.676,40.6959,40.6363,40.676,73108.0
2018-07-24 14:10:00,40.96,40.97,40.91,40.94,63184.0,40.686,40.6959,40.6363,40.6661,63184.0
2018-07-24 14:20:00,40.94,40.98,40.93,40.94,37677.0,40.6661,40.7058,40.6562,40.6661,37677.0
2018-07-24 14:30:00,40.94,40.97,40.92,40.95,49761.0,40.6661,40.6959,40.6462,40.676,49761.0
2018-07-24 14:40:00,40.95,41.11,40.93,41.07,279067.0,40.676,40.835,40.6562,40.7952,279067.0
2018-07-24 14:50:00,41.07,41.28,41.05,41.11,356855.0,40.7952,41.0038,40.7754,40.835,356855.0
2018-07-24 15:00:00,41.11,41.16,41.1,41.15,158611.0,40.835,40.8846,40.825,40.8747,158611.0
2018-07-24 15:10:00,41.14,41.21,41.13,41.19,101522.0,40.8648,40.9343,40.8548,40.9144,101522.0
2018-07-24 15:20:00,41.19,41.96,41.15,41.35,606624.0,40.9144,41.6793,40.8747,41.0734,606624.0
2018-07-24 15:30:00,41.35,43.23,41.25,42.8,2324808.0,41.0734,42.9408,40.974,42.5137,2324808.0
2018-07-24 15:40:00,42.76,42.81,42.11,42.4,850444.0,42.4739,42.5236,41.8283,42.1163,850444.0
2018-07-24 15:50:00,42.4,42.59,42.4,42.49,1157873.0,42.1163,42.3051,42.1163,42.2057,1157873.0
2018-07-25 09:30:00,42.44,42.48,41.98,42.0,153897.0,42.1561,42.1958,41.6991,41.719,153897.0
2018-07-25 09:40:00,41.99,42.58,41.99,42.54,208462.0,41.7091,42.2951,41.7091,42.2554,208462.0
2018-07-25 09:50:00,42.54,42.59,42.41,42.45,216003.0,42.2554,42.3051,42.1263,42.166,216003.0
2018-07-25 10:00:00,42.43,42.6,42.43,42.57,113133.0,42.1461,42.315,42.1461,42.2852,113133.0
2018-07-25 10:10:00,42.57,42.69,42.51,42.59,272273.0,42.2852,42.4044,42.2256,42.3051,272273.0
2018-07-25 10:20:00,42.59,42.88,42.59,42.81,254421.0,42.3051,42.5931,42.3051,42.5236,254421.0
2018-07-25 10:30:00,42.79,42.89,42.63,42.82,146133.0,42.5037,42.6031,42.3448,42.5335,146133.0
2018-07-25 10:40:00,42.8,43.05,42.76,42.85,279102.0,42.5137,42.762,42.4739,42.5633,279102.0
2018-07-25 10:50:00,42.84,42.87,42.7,42.8,122529.0,42.5534,42.5832,42.4143,42.5137,122529.0
2018-07-25 11:00:00,42.83,43.24,42.82,43.21,180842.0,42.5435,42.9507,42.5335,42.9209,180842.0
2018-07-25 11:10:00,43.21,43.49,43.13,43.46,344930.0,42.9209,43.199,42.8415,43.1692,344930.0
2018-07-25 11:20:00,43.47,43.59,43.35,43.36,273002.0,43.1792,43.2984,43.06,43.0699,273002.0
2018-07-25 11:30:00,43.36,43.54,43.32,43.5,179598.0,43.0699,43.2487,43.0302,43.209,179598.0
2018-07-25 11:40:00,43.51,43.54,43.16,43.25,163310.0,43.2189,43.2487,42.8712,42.9606,163310.0
2018-07-25 11:50:00,43.24,43.36,43.24,43.31,127180.0,42.9507,43.0699,42.9507,43.0202,127180.0
2018-07-25 12:00:00,43.31,43.32,43.2,43.24,98470.0,43.0202,43.0302,42.911,42.9507,98470.0
2018-07-25 12:10:00,43.24,43.28,43.18,43.25,114710.0,42.9507,42.9904,42.8911,42.9606,114710.0
2018-07-25 12:20:00,43.25,43.41,43.22,43.41,92558.0,42.9606,43.1196,42.9308,43.1196,92558.0
2018-07-25 12:30:00,43.4,43.41,43.25,43.3,77788.0,43.1096,43.1196,42.9606,43.0103,77788.0
2018-07-25 12:40:00,43.31,43.32,43.2,43.21,73733.0,43.0202,43.0302,42.911,42.9209,73733.0
2018-07-25 12:50:00,43.22,43.31,43.19,43.3,59747.0,42.9308,43.0202,42.901,43.0103,59747.0
2018-07-25 13:00:00,43.29,43.3,43.21,43.22,59086.0,43.0004,43.0103,42.9209,42.9308,59086.0
2018-07-25 13:10:00,43.23,43.23,43.16,43.19,66296.0,42.9408,42.9408,42.8712,42.901,66296.0
2018-07-25 13:20:00,43.18,43.25,43.18,43.22,71497.0,42.8911,42.9606,42.8911,42.9308,71497.0
2018-07-25 13:30:00,43.21,43.39,43.15,43.38,116185.0,42.9209,43.0997,42.8613,43.0898,116185.0
2018-07-25 13:40:00,43.39,43.44,43.29,43.3,80430.0,43.0997,43.1494,43.0004,43.0103,80430.0
2018-07-25 13:50:00,43.29,43.37,43.29,43.34,75817.0,43.0004,43.0798,43.0004,43.05,75817.0
2018-07-25 14:00:00,43.34,43.36,43.28,43.31,118055.0,43.05,43.0699,42.9904,43.0202,118055.0
2018-07-25 14:10:00,43.31,43.34,43.3,43.31,104229.0,43.0202,43.05,43.0103,43.0202,104229.0
2018-07-25 14:20:00,43.32,43.35,43.3,43.32,93951.0,43.0302,43.06,43.0103,43.0302,93951.0
2018-07-25 14:30:00,43.31,43.32,43.2,43.28,187569.0,43.0202,43.0302,42.911,42.9904,187569.0
2018-07-25 14:40:00,43.27,43.28,43.2,43.25,123562.0,42.9805,42.9904,42.911,42.9606,123562.0
2018-07-25 14:50:00,43.26,43.28,43.13,43.27,170955.0,42.9706,42.9904,42.8415,42.9805,170955.0
2018-07-25 15:00:00,43.27,43.3,43.24,43.27,132016.0,42.9805,43.0103,42.9507,42.9805,132016.0
2018-07-25 15:10:00,43.27,43.32,43.26,43.27,204405.0,42.9805,43.0302,42.9706,42.9805,204405.0
2018-07-25 15:20:00,43.27,43.28,43.24,43.25,190226.0,42.9805,42.9904,42.9507,42.9606,190226.0
2018-07-25 15:30:00,43.25,43.28,43.01,43.07,233746.0,42.9606,42.9904,42.7223,42.7819,233746.0
2018-07-25 15:40:00,43.07,43.1,42.86,42.9,340309.0,42.7819,42.8117,42.5733,42.613,340309.0
2018-07-25 15:50:00,42.9,43.1,42.88,43.0,634391.0,42.613,42.8117,42.5931,42.7123,634391.0
2018-07-26 09:30:00,43.42,43.46,42.73,43.0,285404.0,43.1295,43.1692,42.4441,42.7123,285404.0
2018-07-26 09:40:00,42.99,43.44,42.9,42.94,237236.0,42.7024,43.1494,42.613,42.6527,237236.0
2018-07-26 09:50:00,42.91,43.75,42.91,43.71,264991.0,42.6229,43.4573,42.6229,43.4176,264991.0
2018-07-26 10:00:00,43.7,44.05,43.59,43.95,425967.0,43.4076,43.7553,43.2984,43.656,425967.0
2018-07-26 10:10:00,43.94,44.21,43.67,44.12,313431.0,43.646,43.9142,43.3778,43.8248,313431.0
2018-07-26 10:20:00,44.1,44.25,44.08,44.19,131756.0,43.805,43.954,43.7851,43.8944,131756.0
2018-07-26 10:30:00,44.21,44.42,44.14,44.33,136661.0,43.9142,44.1228,43.8447,44.0334,136661.0
2018-07-26 10:40:00,44.34,44.52,44.27,44.52,155329.0,44.0434,44.2222,43.9738,44.2222,155329.0
2018-07-26 10:50:00,44.5,44.6,44.43,44.47,122948.0,44.2023,44.3016,44.1328,44.1725,122948.0
2018-07-26 11:00:00,44.47,44.69,44.44,44.67,102082.0,44.1725,44.391,44.1427,44.3711,102082.0
2018-07-26 11:10:00,44.68,44.83,44.57,44.6,93673.0,44.3811,44.5301,44.2718,44.3016,93673.0
2018-07-26 11:20:00,44.6,44.66,44.41,44.62,91540.0,44.3016,44.3612,44.1129,44.3215,91540.0
2018-07-26 11:30:00,44.61,44.89,44.58,44.85,168639.0,44.3115,44.5897,44.2817,44.5499,168639.0
2018-07-26 11:40:00,44.86,45.19,44.86,45.12,286003.0,44.5599,44.8877,44.5599,44.8181,286003.0
2018-07-26 11:50:00,45.12,45.13,44.65,44.67,176543.0,44.8181,44.8281,44.3513,44.3711,176543.0
2018-07-26 12:00:00,44.68,44.88,44.6,44.86,95089.0,44.3811,44.5797,44.3016,44.5599,95089.0
2018-07-26 12:10:00,44.86,44.87,44.73,44.83,89908.0,44.5599,44.5698,44.4307,44.5301,89908.0
2018-07-26 12:20:00,44.82,44.86,44.76,44.77,56764.0,44.5201,44.5599,44.4605,44.4705,56764.0
2018-07-26 12:30:00,44.77,44.85,44.69,44.84,53563.0,44.4705,44.5499,44.391,44.54,53563.0
2018-07-26 12:40:00,44.84,44.84,44.68,44.7,54317.0,44.54,44.54,44.3811,44.4009,54317.0
2018-07-26 12:50:00,44.7,44.81,44.66,44.69,85563.0,44.4009,44.5102,44.3612,44.391,85563.0
2018-07-26 13:00:00,44.7,44.71,44.65,44.66,72722.0,44.4009,44.4109,44.3513,44.3612,72722.0
2018-07-26 13:10:00,44.66,44.7,44.64,44.69,48352.0,44.3612,44.4009,44.3413,44.391,48352.0
2018-07-26 13:20:00,44.7,44.72,44.66,44.66,60836.0,44.4009,44.4208,44.3612,44.3612,60836.0
2018-07-26 13:30:00,44.65,44.67,44.54,44.55,64778.0,44.3513,44.3711,44.242,44.252,64778.0
2018-07-26 13:40:00,44.55,44.63,44.41,44.63,57047.0,44.252,44.3314,44.1129,44.3314,57047.0
2018-07-26 13:50:00,44.62,44.64,44.28,44.29,48641.0,44.3215,44.3413,43.9838,43.9937,48641.0
2018-07-26 14:00:00,44.29,44.36,44.15,44.19,90440.0,43.9937,44.0632,43.8546,43.8944,90440.0
2018-07-26 14:10:00,44.19,44.26,44.04,44.25,72185.0,43.8944,43.9639,43.7454,43.954,72185.0
2018-07-26 14:20:00,44.25,44.26,44.08,44.23,79151.0,43.954,43.9639,43.7851,43.9341,79151.0
2018-07-26 14:30:00,44.23,44.34,44.21,44.34,61001.0,43.9341,44.0434,43.9142,44.0434,61001.0
2018-07-26 14:40:00,44.35,44.36,44.27,44.28,48662.0,44.0533,44.0632,43.9738,43.9838,48662.0
2018-07-26 14:50:00,44.28,44.43,44.27,44.37,64036.0,43.9838,44.1328,43.9738,44.0732,64036.0
2018-07-26 15:00:00,44.38,44.39,44.32,44.34,53726.0,44.0831,44.093,44.0235,44.0434,53726.0
2018-07-26 15:10:00,44.33,44.34,44.2,44.33,103985.0,44.0334,44.0434,43.9043,44.0334,103985.0
2018-07-26 15:20:00,44.32,44.51,44.31,44.5,97261.0,44.0235,44.2122,44.0136,44.2023,97261.0
2018-07-26 15:30:00,44.5,44.63,44.47,44.63,120137.0,44.2023,44.3314,44.1725,44.3314,120137.0
2018-07-26 15:40:00,44.63,44.64,44.53,44.57,204819.0,44.3314,44.3413,44.2321,44.2718,204819.0
2018-07-26 15:50:00,44.57,44.79,44.56,44.69,646527.0,44.2718,44.4903,44.2619,44.391,646527.0
2018-07-27 09:30:00,44.45,44.8,44.22,44.43,213942.0,44.1526,44.5003,43.9242,44.1328,213942.0
2018-07-27 09:40:00,44.46,44.56,44.38,44.5,113687.0,44.1626,44.2619,44.0831,44.2023,113687.0
2018-07-27 09:50:00,44.5,44.68,44.34,44.64,54748.0,44.2023,44.3811,44.0434,44.3413,54748.0
2018-07-27 10:00:00,44.64,44.7,44.56,44.67,53328.0,44.3413,44.4009,44.2619,44.3711,53328.0
2018-07-27 10:10:00,44.68,44.69,44.5,44.5,111383.0,44.3811,44.391,44.2023,44.2023,111383.0
2018-07-27 10:20:00,44.5,44.53,44.28,44.39,173344.0,44.2023,44.2321,43.9838,44.093,173344.0
2018-07-27 10:30:00,44.4,44.57,44.36,44.42,68479.0,44.103,44.2718,44.0632,44.1228,68479.0
2018-07-27 10:40:00,44.42,44.42,44.33,44.41,68751.0,44.1228,44.1228,44.0334,44.1129,68751.0
2018-07-27 10:50:00,44.4,44.45,44.22,44.23,88774.0,44.103,44.1526,43.9242,43.9341,88774.0
2018-07-27 11:00:00,44.22,44.22,43.94,44.02,38684.0,43.9242,43.9242,43.646,43.7255,38684.0
2018-07-27 11:10:00,44.03,44.12,44.0,44.05,53462.0,43.7354,43.8248,43.7056,43.7553,53462.0
2018-07-27 11:20:00,44.04,44.14,44.04,44.11,39250.0,43.7454,43.8447,43.7454,43.8149,39250.0
2018-07-27 11:30:00,44.13,44.2,44.09,44.17,29239.0,43.8348,43.9043,43.795,43.8745,29239.0
2018-07-27 11:40:00,44.16,44.23,44.14,44.2,39658.0,43.8646,43.9341,43.8447,43.9043,39658.0
2018-07-27 11:50:00,44.21,44.22,44.11,44.15,33603.0,43.9142,43.9242,43.8149,43.8546,33603.0
2018-07-27 12:00:00,44.16,44.18,44.01,44.02,32596.0,43.8646,43.8844,43.7156,43.7255,32596.0
2018-07-27 12:10:00,44.03,44.06,43.98,44.01,53826.0,43.7354,43.7652,43.6858,43.7156,53826.0
2018-07-27 12:20:00,44.01,44.12,43.99,44.12,24194.0,43.7156,43.8248,43.6957,43.8248,24194.0
2018-07-27 12:30:00,44.11,44.14,44.07,44.11,36459.0,43.8149,43.8447,43.7752,43.8149,36459.0
2018-07-27 12:40:00,44.11,44.13,44.05,44.05,53072.0,43.8149,43.8348,43.7553,43.7553,53072.0
2018-07-27 12:50:00,44.05,44.13,44.05,44.11,32461.0,43.7553,43.8348,43.7553,43.8149,32461.0
2018-07-27 13:00:00,44.11,44.2,44.06,44.06,79994.0,43.8149,43.9043,43.7652,43.7652,79994.0
2018-07-27 13:10:00,44.06,44.06,43.92,43.96,42100.0,43.7652,43.7652,43.6262,43.6659,42100.0
2018-07-27 13:20:00,43.96,44.02,43.89,43.93,33738.0,43.6659,43.7255,43.5964,43.6361,33738.0
2018-07-27 13:30:00,43.93,43.93,43.79,43.82,74212.0,43.6361,43.6361,43.497,43.5268,74212.0
2018-07-27 13:40:00,43.83,43.83,43.73,43.74,45133.0,43.5368,43.5368,43.4374,43.4474,45133.0
2018-07-27 13:50:00,43.73,43.76,43.7,43.71,69966.0,43.4374,43.4672,43.4076,43.4176,69966.0
2018-07-27 14:00:00,43.71,43.75,43.65,43.66,61837.0,43.4176,43.4573,43.358,43.3679,61837.0
2018-07-27 14:10:00,43.66,43.68,43.62,43.67,67963.0,43.3679,43.3878,43.3282,43.3778,67963.0
2018-07-27 14:20:00,43.67,43.83,43.67,43.73,95864.0,43.3778,43.5368,43.3778,43.4374,95864.0
2018-07-27 14:30:00,43.73,43.8,43.72,43.73,68276.0,43.4374,43.507,43.4275,43.4374,68276.0
2018-07-27 14:40:00,43.72,43.74,43.58,43.59,64342.0,43.4275,43.4474,43.2884,43.2984,64342.0
2018-07-27 14:50:00,43.6,43.6,43.51,43.53,88000.0,43.3083,43.3083,43.2189,43.2388,88000.0
2018-07-27 15:00:00,43.52,43.57,43.47,43.47,108226.0,43.2288,43.2785,43.1792,43.1792,108226.0
2018-07-27 15:10:00,43.48,43.48,43.4,43.43,106467.0,43.1891,43.1891,43.1096,43.1394,106467.0
2018-07-27 15:20:00,43.44,43.45,43.4,43.4,68835.0,43.1494,43.1593,43.1096,43.1096,68835.0
2018-07-27 15:30:00,43.4,43.45,43.4,43.4,130249.0,43.1096,43.1593,43.1096,43.1096,130249.0
2018-07-27 15:40:00,43.4,43.43,43.24,43.26,256983.0,43.1096,43.1394,42.9507,42.9706,256983.0
2018-07-27 15:50:00,43.25,43.52,43.25,43.48,491704.0,42.9606,43.2288,42.9606,43.1891,491704.0
2018-07-30 09:30:00,43.39,43.52,43.09,43.31,64399.0,43.0997,43.2288,42.8017,43.0202,64399.0
2018-07-30 09:40:00,43.3,43.38,43.14,43.2,60239.0,43.0103,43.0898,42.8514,42.911,60239.0
2018-07-30 09:50:00,43.19,43.19,42.95,43.02,164241.0,42.901,42.901,42.6627,42.7322,164241.0
2018-07-30 10:00:00,43.04,43.05,42.83,42.87,110559.0,42.7521,42.762,42.5435,42.5832,110559.0
2018-07-30 10:10:00,42.89,42.98,42.86,42.91,63794.0,42.6031,42.6925,42.5733,42.6229,63794.0
2018-07-30 10:20:00,42.92,42.95,42.68,42.83,135450.0,42.6329,42.6627,42.3945,42.5435,135450.0
2018-07-30 10:30:00,42.83,42.93,42.76,42.78,52431.0,42.5435,42.6428,42.4739,42.4938,52431.0
2018-07-30 10:40:00,42.78,42.81,42.68,42.69,51933.0,42.4938,42.5236,42.3945,42.4044,51933.0
2018-07-30 10:50:00,42.68,42.88,42.68,42.84,51447.0,42.3945,42.5931,42.3945,42.5534,51447.0
2018-07-30 11:00:00,42.84,42.97,42.82,42.95,46700.0,42.5534,42.6825,42.5335,42.6627,46700.0
2018-07-30 11:10:00,42.96,42.98,42.91,42.98,42832.0,42.6726,42.6925,42.6229,42.6925,42832.0
2018-07-30 11:20:00,42.98,43.07,42.95,43.04,27531.0,42.6925,42.7819,42.6627,42.7521,27531.0
2018-07-30 11:30:00,43.04,43.09,43.0,43.0,31527.0,42.7521,42.8017,42.7123,42.7123,31527.0
2018-07-30 11:40:00,43.02,43.04,42.95,43.0,92416.0,42.7322,42.7521,42.6627,42.7123,92416.0
2018-07-30 11:50:00,42.99,43.0,42.85,42.86,30426.0,42.7024,42.7123,42.5633,42.5733,30426.0
2018-07-30 12:00:00,42.86,42.87,42.8,42.87,49480.0,42.5733,42.5832,42.5137,42.5832,49480.0
2018-07-30 12:10:00,42.87,42.98,42.85,42.98,49015.0,42.5832,42.6925,42.5633,42.6925,49015.0
2018-07-30 12:20:00,42.97,43.05,42.94,43.05,29331.0,42.6825,42.762,42.6527,42.762,29331.0
2018-07-30 12:30:00,43.05,43.1,43.04,43.08,59367.0,42.762,42.8117,42.7521,42.7918,59367.0
2018-07-30 12:40:00,43.09,43.18,43.07,43.16,35463.0,42.8017,42.8911,42.7819,42.8712,35463.0
2018-07-30 12:50:00,43.16,43.19,43.13,43.19,73881.0,42.8712,42.901,42.8415,42.901,73881.0
2018-07-30 13:00:00,43.18,43.2,43.14,43.16,83779.0,42.8911,42.911,42.8514,42.8712,83779.0
2018-07-30 13:10:00,43.16,43.17,43.08,43.09,48847.0,42.8712,42.8812,42.7918,42.8017,48847.0
2018-07-30 13:20:00,43.09,43.1,42.99,43.03,44207.0,42.8017,42.8117,42.7024,42.7421,44207.0
2018-07-30 13:30:00,43.02,43.06,43.02,43.05,27854.0,42.7322,42.7719,42.7322,42.762,27854.0
2018-07-30 13:40:00,43.04,43.21,43.04,43.17,56454.0,42.7521,42.9209,42.7521,42.8812,56454.0
2018-07-30 13:50:00,43.18,43.22,43.18,43.2,31066.0,42.8911,42.9308,42.8911,42.911,31066.0
2018-07-30 14:00:00,43.18,43.19,43.16,43.19,49814.0,42.8911,42.901,42.8712,42.901,49814.0
2018-07-30 14:10:00,43.2,43.26,43.2,43.2,36730.0,42.911,42.9706,42.911,42.911,36730.0
2018-07-30 14:20:00,43.2,43.24,43.2,43.2,35430.0,42.911,42.9507,42.911,42.911,35430.0
2018-07-30 14:30:00,43.21,43.22,43.17,43.19,46389.0,42.9209,42.9308,42.8812,42.901,46389.0
2018-07-30 14:40:00,43.19,43.31,43.19,43.27,63749.0,42.901,43.0202,42.901,42.9805,63749.0
2018-07-30 14:50:00,43.27,43.38,43.27,43.36,86778.0,42.9805,43.0898,42.9805,43.0699,86778.0
2018-07-30 15:00:00,43.35,43.37,43.29,43.3,57292.0,43.06,43.0798,43.0004,43.0103,57292.0
2018-07-30 15:10:00,43.3,43.31,43.23,43.24,33696.0,43.0103,43.0202,42.9408,42.9507,33696.0
2018-07-30 15:20:00,43.25,43.27,43.23,43.25,48034.0,42.9606,42.9805,42.9408,42.9606,48034.0
2018-07-30 15:30:00,43.25,43.25,43.17,43.18,66889.0,42.9606,42.9606,42.8812,42.8911,66889.0
2018-07-30 15:40:00,43.18,43.2,43.15,43.18,89445.0,42.8911,42.911,42.8613,42.8911,89445.0
2018-07-30 15:50:00,43.17,43.27,43.17,43.24,357486.0,42.8812,42.9805,42.8812,42.9507,357486.0
2018-07-31 09:30:00,43.5,43.5,43.09,43.19,49680.0,43.209,43.209,42.8017,42.901,49680.0
2018-07-31 09:40:00,43.18,43.41,43.17,43.28,30764.0,42.8911,43.1196,42.8812,42.9904,30764.0
2018-07-31 09:50:00,43.27,43.44,43.22,43.44,21757.0,42.9805,43.1494,42.9308,43.1494,21757.0
2018-07-31 10:00:00,43.44,43.59,43.37,43.58,44273.0,43.1494,43.2984,43.0798,43.2884,44273.0
2018-07-31 10:10:00,43.58,43.7,43.57,43.66,48528.0,43.2884,43.4076,43.2785,43.3679,48528.0
2018-07-31 10:20:00,43.67,43.7,43.54,43.64,38826.0,43.3778,43.4076,43.2487,43.348,38826.0
2018-07-31 10:30:00,43.64,43.64,43.48,43.5,53745.0,43.348,43.348,43.1891,43.209,53745.0
2018-07-31 10:40:00,43.5,43.51,43.39,43.4,44934.0,43.209,43.2189,43.0997,43.1096,44934.0
2018-07-31 10:50:00,43.4,43.4,43.22,43.4,76812.0,43.1096,43.1096,42.9308,43.1096,76812.0
2018-07-31 11:00:00,43.39,43.39,43.16,43.2,68233.0,43.0997,43.0997,42.8712,42.911,68233.0
2018-07-31 11:10:00,43.21,43.31,43.13,43.29,31559.0,42.9209,43.0202,42.8415,43.0004,31559.0
2018-07-31 11:20:00,43.29,43.29,43.24,43.29,31272.0,43.0004,43.0004,42.9507,43.0004,31272.0
2018-07-31 11:30:00,43.29,43.32,43.22,43.23,18214.0,43.0004,43.0302,42.9308,42.9408,18214.0
2018-07-31 11:40:00,43.22,43.22,43.11,43.21,53357.0,42.9308,42.9308,42.8216,42.9209,53357.0
2018-07-31 11:50:00,43.2,43.28,43.17,43.19,58927.0,42.911,42.9904,42.8812,42.901,58927.0
2018-07-31 12:00:00,43.18,43.18,43.11,43.15,33039.0,42.8911,42.8911,42.8216,42.8613,33039.0
2018-07-31 12:10:00,43.15,43.16,43.05,43.07,67594.0,42.8613,42.8712,42.762,42.7819,67594.0
2018-07-31 12:20:00,43.07,43.12,43.03,43.03,18104.0,42.7819,42.8315,42.7421,42.7421,18104.0
2018-07-31 12:30:00,43.04,43.1,43.04,43.08,18968.0,42.7521,42.8117,42.7521,42.7918,18968.0
2018-07-31 12:40:00,43.09,43.09,43.03,43.06,51209.0,42.8017,42.8017,42.7421,42.7719,51209.0
2018-07-31 12:50:00,43.07,43.1,43.05,43.1,25523.0,42.7819,42.8117,42.762,42.8117,25523.0
2018-07-31 13:00:00,43.1,43.14,43.09,43.13,18025.0,42.8117,42.8514,42.8017,42.8415,18025.0
2018-07-31 13:10:00,43.13,43.13,43.07,43.08,15432.0,42.8415,42.8415,42.7819,42.7918,15432.0
2018-07-31 13:20:00,43.07,43.1,43.06,43.09,32714.0,42.7819,42.8117,42.7719,42.8017,32714.0
2018-07-31 13:30:00,43.09,43.13,43.06,43.12,41075.0,42.8017,42.8415,42.7719,42.8315,41075.0
2018-07-31 13:40:00,43.12,43.14,43.09,43.14,23328.0,42.8315,42.8514,42.8017,42.8514,23328.0
2018-07-31 13:50:00,43.13,43.16,43.1,43.13,22925.0,42.8415,42.8712,42.8117,42.8415,22925.0
2018-07-31 14:00:00,43.13,43.15,42.93,42.93,203878.0,42.8415,42.8613,42.6428,42.6428,203878.0
2018-07-31 14:10:00,42.93,43.05,42.89,43.05,70121.0,42.6428,42.762,42.6031,42.762,70121.0
2018-07-31 14:20:00,43.04,43.1,43.01,43.01,57320.0,42.7521,42.8117,42.7223,42.7223,57320.0
2018-07-31 14:30:00,43.01,43.06,43.01,43.02,43830.0,42.7223,42.7719,42.7223,42.7322,43830.0
2018-07-31 14:40:00,43.03,43.06,43.01,43.04,24014.0,42.7421,42.7719,42.7223,42.7521,24014.0
2018-07-31 14:50:00,43.04,43.07,43.04,43.05,41574.0,42.7521,42.7819,42.7521,42.762,41574.0
2018-07-31 15:00:00,43.05,43.05,43.03,43.03,22309.0,42.762,42.762,42.7421,42.7421,22309.0
2018-07-31 15:10:00,43.03,43.03,42.95,42.95,45046.0,42.7421,42.7421,42.6627,42.6627,45046.0
2018-07-31 15:20:00,42.95,43.03,42.94,43.01,77763.0,42.6627,42.7421,42.6527,42.7223,77763.0
2018-07-31 15:30:00,43.0,43.06,42.97,43.03,162391.0,42.7123,42.7719,42.6825,42.7421,162391.0
2018-07-31 15:40:00,43.04,43.06,43.02,43.02,167993.0,42.7521,42.7719,42.7322,42.7322,167993.0
2018-07-31 15:50:00,43.03,43.14,43.01,43.09,416935.0,42.7421,42.8514,42.7223,42.8017,416935.0
2018-08-01 09:30:00,41.86,42.0,41.42,41.82,504575.0,41.5799,41.719,41.1429,41.5402,504575.0
2018-08-01 09:40:00,41.81,42.14,41.73,42.14,325006.0,41.5303,41.8581,41.4508,41.8581,325006.0
2018-08-01 09:50:00,42.14,42.5,42.14,42.31,224595.0,41.8581,42.2157,41.8581,42.0269,224595.0
2018-08-01 10:00:00,42.28,42.82,42.26,42.82,271636.0,41.9971,42.5335,41.9773,42.5335,271636.0
2018-08-01 10:10:00,42.82,43.03,42.48,42.5,342754.0,42.5335,42.7421,42.1958,42.2157,342754.0
2018-08-01 10:20:00,42.5,42.6,42.44,42.56,220489.0,42.2157,42.315,42.1561,42.2753,220489.0
2018-08-01 10:30:00,42.56,42.56,42.43,42.5,56032.0,42.2753,42.2753,42.1461,42.2157,56032.0
2018-08-01 10:40:00,42.5,42.55,42.44,42.45,47604.0,42.2157,42.2653,42.1561,42.166,47604.0
2018-08-01 10:50:00,42.44,42.5,42.39,42.5,245835.0,42.1561,42.2157,42.1064,42.2157,245835.0
2018-08-01 11:00:00,42.49,42.53,42.44,42.46,49264.0,42.2057,42.2455,42.1561,42.1759,49264.0
2018-08-01 11:10:00,42.46,42.53,42.33,42.33,91681.0,42.1759,42.2455,42.0468,42.0468,91681.0
2018-08-01 11:20:00,42.34,42.39,42.24,42.3,118359.0,42.0567,42.1064,41.9574,42.017,118359.0
2018-08-01 11:30:00,42.31,42.33,42.24,42.27,119541.0,42.0269,42.0468,41.9574,41.9872,119541.0
2018-08-01 11:40:00,42.29,42.42,42.24,42.37,71045.0,42.0071,42.1362,41.9574,42.0865,71045.0
2018-08-01 11:50:00,42.39,42.43,42.24,42.25,70948.0,42.1064,42.1461,41.9574,41.9673,70948.0
2018-08-01 12:00:00,42.25,42.26,42.1,42.11,183719.0,41.9673,41.9773,41.8183,41.8283,183719.0
2018-08-01 12:10:00,42.13,42.23,42.11,42.13,125495.0,41.8481,41.9475,41.8283,41.8481,125495.0
2018-08-01 12:20:00,42.13,42.23,42.11,42.13,97645.0,41.8481,41.9475,41.8283,41.8481,97645.0
2018-08-01 12:30:00,42.12,42.22,42.09,42.2,72155.0,41.8382,41.9375,41.8084,41.9177,72155.0
2018-08-01 12:40:00,42.21,42.25,42.11,42.25,44477.0,41.9276,41.9673,41.8283,41.9673,44477.0
2018-08-01 12:50:00,42.24,42.25,42.18,42.23,58435.0,41.9574,41.9673,41.8978,41.9475,58435.0
2018-08-01 13:00:00,42.23,42.32,42.2,42.3,115322.0,41.9475,42.0369,41.9177,42.017,115322.0
2018-08-01 13:10:00,42.31,42.34,42.29,42.29,78099.0,42.0269,42.0567,42.0071,42.0071,78099.0
2018-08-01 13:20:00,42.29,42.31,42.23,42.3,34992.0,42.0071,42.0269,41.9475,42.017,34992.0
2018-08-01 13:30:00,42.3,42.36,42.27,42.28,110412.0,42.017,42.0766,41.9872,41.9971,110412.0
2018-08-01 13:40:00,42.27,42.38,42.26,42.26,117274.0,41.9872,42.0965,41.9773,41.9773,117274.0
2018-08-01 13:50:00,42.27,42.31,42.24,42.26,165441.0,41.9872,42.0269,41.9574,41.9773,165441.0
2018-08-01 14:00:00,42.25,42.41,42.24,42.39,69491.0,41.9673,42.1263,41.9574,42.1064,69491.0
2018-08-01 14:10:00,42.38,42.41,42.29,42.37,59130.0,42.0965,42.1263,42.0071,42.0865,59130.0
2018-08-01 14:20:00,42.36,42.38,42.28,42.28,48149.0,42.0766,42.0965,41.9971,41.9971,48149.0
2018-08-01 14:30:00,42.28,42.29,42.22,42.26,48327.0,41.9971,42.0071,41.9375,41.9773,48327.0
2018-08-01 14:40:00,42.27,42.29,42.25,42.26,76524.0,41.9872,42.0071,41.9673,41.9773,76524.0
2018-08-01 14:50:00,42.27,42.36,42.26,42.34,44729.0,41.9872,42.0766,41.9773,42.0567,44729.0
2018-08-01 15:00:00,42.34,42.35,42.29,42.3,62513.0,42.0567,42.0667,42.0071,42.017,62513.0
2018-08-01 15:10:00,42.3,42.31,42.26,42.27,41446.0,42.017,42.0269,41.9773,41.9872,41446.0
2018-08-01 15:20:00,42.27,42.32,42.27,42.3,133491.0,41.9872,42.0369,41.9872,42.017,133491.0
2018-08-01 15:30:00,42.3,42.44,42.3,42.42,138615.0,42.017,42.1561,42.017,42.1362,138615.0
2018-08-01 15:40:00,42.43,42.47,42.41,42.47,144905.0,42.1461,42.1859,42.1263,42.1859,144905.0
2018-08-01 15:50:00,42.46,42.59,42.44,42.51,341223.0,42.1759,42.3051,42.1561,42.2256,341223.0
2018-08-02 09:30:00,42.53,42.88,42.49,42.87,105590.0,42.2455,42.5931,42.2057,42.5832,105590.0
2018-08-02 09:40:00,42.89,42.99,42.69,42.76,78813.0,42.6031,42.7024,42.4044,42.4739,78813.0
2018-08-02 09:50:00,42.73,42.8,42.62,42.7,76407.0,42.4441,42.5137,42.3349,42.4143,76407.0
2018-08-02 10:00:00,42.71,42.76,42.66,42.7,65939.0,42.4243,42.4739,42.3746,42.4143,65939.0
2018-08-02 10:10:00,42.69,42.88,42.69,42.79,46805.0,42.4044,42.5931,42.4044,42.5037,46805.0
2018-08-02 10:20:00,42.78,42.8,42.42,42.52,62294.0,42.4938,42.5137,42.1362,42.2355,62294.0
2018-08-02 10:30:00,42.54,42.63,42.46,42.46,40511.0,42.2554,42.3448,42.1759,42.1759,40511.0
2018-08-02 10:40:00,42.46,42.56,42.43,42.49,34746.0,42.1759,42.2753,42.1461,42.2057,34746.0
2018-08-02 10:50:00,42.48,42.59,42.44,42.59,44259.0,42.1958,42.3051,42.1561,42.3051,44259.0
2018-08-02 11:00:00,42.58,42.61,42.52,42.55,33099.0,42.2951,42.3249,42.2355,42.2653,33099.0
2018-08-02 11:10:00,42.55,42.56,42.45,42.54,30955.0,42.2653,42.2753,42.166,42.2554,30955.0
2018-08-02 11:20:00,42.55,42.58,42.46,42.47,27127.0,42.2653,42.2951,42.1759,42.1859,27127.0
2018-08-02 11:30:00,42.47,42.53,42.41,42.41,50235.0,42.1859,42.2455,42.1263,42.1263,50235.0
2018-08-02 11:40:00,42.38,42.47,42.34,42.46,33590.0,42.0965,42.1859,42.0567,42.1759,33590.0
2018-08-02 11:50:00,42.47,42.67,42.47,42.62,243732.0,42.1859,42.3845,42.1859,42.3349,243732.0
2018-08-02 12:00:00,42.62,42.62,42.49,42.49,43076.0,42.3349,42.3349,42.2057,42.2057,43076.0
2018-08-02 12:10:00,42.48,42.48,42.41,42.42,27960.0,42.1958,42.1958,42.1263,42.1362,27960.0
2018-08-02 12:20:00,42.42,42.43,42.34,42.35,31639.0,42.1362,42.1461,42.0567,42.0667,31639.0
2018-08-02 12:30:00,42.35,42.37,42.33,42.35,26329.0,42.0667,42.0865,42.0468,42.0667,26329.0
2018-08-02 12:40:00,42.35,42.52,42.35,42.5,61445.0,42.0667,42.2355,42.0667,42.2157,61445.0
2018-08-02 12:50:00,42.5,42.6,42.5,42.56,21431.0,42.2157,42.315,42.2157,42.2753,21431.0
2018-08-02 13:00:00,42.56,42.57,42.49,42.51,38676.0,42.2753,42.2852,42.2057,42.2256,38676.0
2018-08-02 13:10:00,42.51,42.56,42.5,42.53,31410.0,42.2256,42.2753,42.2157,42.2455,31410.0
2018-08-02 13:20:00,42.53,42.53,42.47,42.48,86081.0,42.2455,42.2455,42.1859,42.1958,86081.0
2018-08-02 13:30:00,42.48,42.48,42.3,42.3,67672.0,42.1958,42.1958,42.017,42.017,67672.0
2018-08-02 13:40:00,42.3,42.33,42.27,42.29,25724.0,42.017,42.0468,41.9872,42.0071,25724.0
2018-08-02 13:50:00,42.3,42.4,42.29,42.4,37538.0,42.017,42.1163,42.0071,42.1163,37538.0
2018-08-02 14:00:00,42.4,42.4,42.3,42.34,45953.0,42.1163,42.1163,42.017,42.0567,45953.0
2018-08-02 14:10:00,42.35,42.42,42.28,42.38,33095.0,42.0667,42.1362,41.9971,42.0965,33095.0
2018-08-02 14:20:00,42.38,42.39,42.32,42.33,28556.0,42.0965,42.1064,42.0369,42.0468,28556.0
2018-08-02 14:30:00,42.33,42.34,42.28,42.32,27710.0,42.0468,42.0567,41.9971,42.0369,27710.0
2018-08-02 14:40:00,42.31,42.39,42.31,42.37,51077.0,42.0269,42.1064,42.0269,42.0865,51077.0
2018-08-02 14:50:00,42.36,42.4,42.34,42.36,73879.0,42.0766,42.1163,42.0567,42.0766,73879.0
2018-08-02 15:00:00,42.35,42.36,42.25,42.27,83753.0,42.0667,42.0766,41.9673,41.9872,83753.0
2018-08-02 15:10:00,42.27,42.34,42.26,42.34,71669.0,41.9872,42.0567,41.9773,42.0567,71669.0
2018-08-02 15:20:00,42.33,42.35,42.29,42.29,78151.0,42.0468,42.0667,42.0071,42.0071,78151.0
2018-08-02 15:30:00,42.29,42.45,42.29,42.43,108258.0,42.0071,42.166,42.0071,42.1461,108258.0
2018-08-02 15:40:00,42.42,42.47,42.3,42.3,125309.0,42.1362,42.1859,42.017,42.017,125309.0
2018-08-02 15:50:00,42.29,42.35,42.26,42.3,407770.0,42.0071,42.0667,41.9773,42.017,407770.0
2018-08-03 09:30:00,42.32,42.43,42.16,42.42,69886.0,42.0369,42.1461,41.8779,42.1362,69886.0
2018-08-03 09:40:00,42.42,42.67,42.37,42.62,51769.0,42.1362,42.3845,42.0865,42.3349,51769.0
2018-08-03 09:50:00,42.61,42.62,42.46,42.5,35059.0,42.3249,42.3349,42.1759,42.2157,35059.0
2018-08-03 10:00:00,42.5,42.64,42.48,42.64,56528.0,42.2157,42.3547,42.1958,42.3547,56528.0
2018-08-03 10:10:00,42.63,42.65,42.58,42.62,34660.0,42.3448,42.3647,42.2951,42.3349,34660.0
2018-08-03 10:20:00,42.61,42.77,42.61,42.75,49004.0,42.3249,42.4839,42.3249,42.464,49004.0
2018-08-03 10:30:00,42.76,42.87,42.67,42.86,59974.0,42.4739,42.5832,42.3845,42.5733,59974.0
2018-08-03 10:40:00,42.87,43.05,42.87,43.04,45715.0,42.5832,42.762,42.5832,42.7521,45715.0
2018-08-03 10:50:00,43.04,43.13,42.91,42.97,75867.0,42.7521,42.8415,42.6229,42.6825,75867.0
2018-08-03 11:00:00,42.97,43.01,42.92,42.92,53212.0,42.6825,42.7223,42.6329,42.6329,53212.0
2018-08-03 11:10:00,42.92,42.93,42.78,42.91,44821.0,42.6329,42.6428,42.4938,42.6229,44821.0
2018-08-03 11:20:00,42.9,42.95,42.86,42.87,32827.0,42.613,42.6627,42.5733,42.5832,32827.0
2018-08-03 11:30:00,42.87,42.89,42.79,42.81,28425.0,42.5832,42.6031,42.5037,42.5236,28425.0
2018-08-03 11:40:00,42.82,42.82,42.74,42.8,31842.0,42.5335,42.5335,42.4541,42.5137,31842.0
2018-08-03 11:50:00,42.8,42.8,42.7,42.76,32959.0,42.5137,42.5137,42.4143,42.4739,32959.0
2018-08-03 12:00:00,42.75,42.8,42.75,42.77,32339.0,42.464,42.5137,42.464,42.4839,32339.0
2018-08-03 12:10:00,42.77,42.92,42.76,42.92,42202.0,42.4839,42.6329,42.4739,42.6329,42202.0
2018-08-03 12:20:00,42.9,42.98,42.9,42.93,29526.0,42.613,42.6925,42.613,42.6428,29526.0
2018-08-03 12:30:00,42.93,42.93,42.83,42.89,44640.0,42.6428,42.6428,42.5435,42.6031,44640.0
2018-08-03 12:40:00,42.89,42.95,42.89,42.95,20187.0,42.6031,42.6627,42.6031,42.6627,20187.0
2018-08-03 12:50:00,42.94,43.0,42.92,42.94,28467.0,42.6527,42.7123,42.6329,42.6527,28467.0
2018-08-03 13:00:00,42.94,42.94,42.89,42.91,18365.0,42.6527,42.6527,42.6031,42.6229,18365.0
2018-08-03 13:10:00,42.92,42.92,42.84,42.88,20657.0,42.6329,42.6329,42.5534,42.5931,20657.0
2018-08-03 13:20:00,42.89,42.92,42.87,42.91,22368.0,42.6031,42.6329,42.5832,42.6229,22368.0
2018-08-03 13:30:00,42.91,42.94,42.88,42.89,20304.0,42.6229,42.6527,42.5931,42.6031,20304.0
2018-08-03 13:40:00,42.88,42.89,42.74,42.77,45294.0,42.5931,42.6031,42.4541,42.4839,45294.0
2018-08-03 13:50:00,42.76,42.8,42.75,42.78,16548.0,42.4739,42.5137,42.464,42.4938,16548.0
2018-08-03 14:00:00,42.78,42.8,42.75,42.79,18022.0,42.4938,42.5137,42.464,42.5037,18022.0
2018-08-03 14:10:00,42.8,42.81,42.78,42.79,13063.0,42.5137,42.5236,42.4938,42.5037,13063.0
2018-08-03 14:20:00,42.8,42.85,42.8,42.83,40024.0,42.5137,42.5633,42.5137,42.5435,40024.0
2018-08-03 14:30:00,42.83,42.83,42.79,42.8,25428.0,42.5435,42.5435,42.5037,42.5137,25428.0
2018-08-03 14:40:00,42.8,42.8,42.72,42.75,36387.0,42.5137,42.5137,42.4342,42.464,36387.0
2018-08-03 14:50:00,42.75,42.77,42.71,42.75,24817.0,42.464,42.4839,42.4243,42.464,24817.0
2018-08-03 15:00:00,42.75,42.79,42.75,42.77,28986.0,42.464,42.5037,42.464,42.4839,28986.0
2018-08-03 15:10:00,42.78,42.79,42.75,42.79,36179.0,42.4938,42.5037,42.464,42.5037,36179.0
2018-08-03 15:20:00,42.78,42.87,42.78,42.85,44413.0,42.4938,42.5832,42.4938,42.5633,44413.0
2018-08-03 15:30:00,42.84,42.89,42.83,42.87,84911.0,42.5534,42.6031,42.5435,42.5832,84911.0
2018-08-03 15:40:00,42.88,42.95,42.87,42.92,122854.0,42.5931,42.6627,42.5832,42.6329,122854.0
2018-08-03 15:50:00,42.93,42.98,42.91,42.96,357316.0,42.6428,42.6925,42.6229,42.6726,357316.0
2018-08-06 09:30:00,43.63,44.91,43.35,44.25,542546.0,43.3381,44.6095,43.06,43.954,542546.0
2018-08-06 09:40:00,44.18,44.42,44.01,44.19,144767.0,43.8844,44.1228,43.7156,43.8944,144767.0
2018-08-06 09:50:00,44.19,44.27,43.99,44.14,95827.0,43.8944,43.9738,43.6957,43.8447,95827.0
2018-08-06 10:00:00,44.13,44.31,44.1,44.19,122744.0,43.8348,44.0136,43.805,43.8944,122744.0
2018-08-06 10:10:00,44.2,44.21,44.01,44.14,78734.0,43.9043,43.9142,43.7156,43.8447,78734.0
2018-08-06 10:20:00,44.14,44.2,44.05,44.07,53037.0,43.8447,43.9043,43.7553,43.7752,53037.0
2018-08-06 10:30:00,44.05,44.12,44.04,44.06,53847.0,43.7553,43.8248,43.7454,43.7652,53847.0
2018-08-06 10:40:00,44.07,44.09,43.93,44.04,62726.0,43.7752,43.795,43.6361,43.7454,62726.0
2018-08-06 10:50:00,44.04,44.19,44.04,44.15,44826.0,43.7454,43.8944,43.7454,43.8546,44826.0
2018-08-06 11:00:00,44.15,44.17,44.08,44.1,39146.0,43.8546,43.8745,43.7851,43.805,39146.0
2018-08-06 11:10:00,44.1,44.17,44.0,44.15,72027.0,43.805,43.8745,43.7056,43.8546,72027.0
2018-08-06 11:20:00,44.16,44.21,44.13,44.19,57200.0,43.8646,43.9142,43.8348,43.8944,57200.0
2018-08-06 11:30:00,44.19,44.19,44.12,44.15,38243.0,43.8944,43.8944,43.8248,43.8546,38243.0
2018-08-06 11:40:00,44.14,44.21,44.14,44.21,55444.0,43.8447,43.9142,43.8447,43.9142,55444.0
2018-08-06 11:50:00,44.2,44.24,44.18,44.21,115942.0,43.9043,43.944,43.8844,43.9142,115942.0
2018-08-06 12:00:00,44.21,44.28,44.2,44.24,59072.0,43.9142,43.9838,43.9043,43.944,59072.0
2018-08-06 12:10:00,44.25,44.28,44.24,44.28,42715.0,43.954,43.9838,43.944,43.9838,42715.0
2018-08-06 12:20:00,44.28,44.41,44.28,44.39,60666.0,43.9838,44.1129,43.9838,44.093,60666.0
2018-08-06 12:30:00,44.38,44.43,44.28,44.3,36108.0,44.0831,44.1328,43.9838,44.0036,36108.0
2018-08-06 12:40:00,44.3,44.37,44.3,44.34,26197.0,44.0036,44.0732,44.0036,44.0434,26197.0
2018-08-06 12:50:00,44.35,44.38,44.32,44.33,26603.0,44.0533,44.0831,44.0235,44.0334,26603.0
2018-08-06 13:00:00,44.33,44.33,44.24,44.28,25066.0,44.0334,44.0334,43.944,43.9838,25066.0
2018-08-06 13:10:00,44.27,44.29,44.21,44.23,46485.0,43.9738,43.9937,43.9142,43.9341,46485.0
2018-08-06 13:20:00,44.22,44.23,44.15,44.21,73407.0,43.9242,43.9341,43.8546,43.9142,73407.0
2018-08-06 13:30:00,44.2,44.25,44.18,44.24,64752.0,43.9043,43.954,43.8844,43.944,64752.0
2018-08-06 13:40:00,44.25,44.25,44.17,44.23,57540.0,43.954,43.954,43.8745,43.9341,57540.0
2018-08-06 13:50:00,44.23,44.3,44.18,44.28,100775.0,43.9341,44.0036,43.8844,43.9838,100775.0
2018-08-06 14:00:00,44.28,44.38,44.28,44.35,51811.0,43.9838,44.0831,43.9838,44.0533,51811.0
2018-08-06 14:10:00,44.34,44.4,44.33,44.34,51254.0,44.0434,44.103,44.0334,44.0434,51254.0
2018-08-06 14:20:00,44.34,44.4,44.3,44.31,45229.0,44.0434,44.103,44.0036,44.0136,45229.0
2018-08-06 14:30:00,44.31,44.36,44.31,44.34,48173.0,44.0136,44.0632,44.0136,44.0434,48173.0
2018-08-06 14:40:00,44.34,44.38,44.32,44.34,33623.0,44.0434,44.0831,44.0235,44.0434,33623.0
2018-08-06 14:50:00,44.33,44.41,44.33,44.39,68765.0,44.0334,44.1129,44.0334,44.093,68765.0
2018-08-06 15:00:00,44.39,44.49,44.37,44.49,111191.0,44.093,44.1924,44.0732,44.1924,111191.0
2018-08-06 15:10:00,44.48,44.62,44.47,44.59,201127.0,44.1824,44.3215,44.1725,44.2917,201127.0
2018-08-06 15:20:00,44.59,44.62,44.57,44.6,87155.0,44.2917,44.3215,44.2718,44.3016,87155.0
2018-08-06 15:30:00,44.6,44.6,44.41,44.59,224360.0,44.3016,44.3016,44.1129,44.2917,224360.0
2018-08-06 15:40:00,44.59,44.68,44.58,44.64,282289.0,44.2917,44.3811,44.2817,44.3413,282289.0
2018-08-06 15:50:00,44.64,44.65,44.55,44.59,663735.0,44.3413,44.3513,44.252,44.2917,663735.0
2018-08-07 09:30:00,44.62,44.81,44.28,44.28,125824.0,44.3215,44.5102,43.9838,43.9838,125824.0
2018-08-07 09:40:00,44.26,44.29,43.95,43.99,87180.0,43.9639,43.9937,43.656,43.6957,87180.0
2018-08-07 09:50:00,43.99,44.03,43.86,43.9,82695.0,43.6957,43.7354,43.5666,43.6063,82695.0
2018-08-07 10:00:00,43.89,43.96,43.72,43.77,183754.0,43.5964,43.6659,43.4275,43.4772,183754.0
2018-08-07 10:10:00,43.75,43.84,43.53,43.55,94590.0,43.4573,43.5467,43.2388,43.2586,94590.0
2018-08-07 10:20:00,43.54,43.6,43.48,43.52,76051.0,43.2487,43.3083,43.1891,43.2288,76051.0
2018-08-07 10:30:00,43.52,43.66,43.49,43.58,69916.0,43.2288,43.3679,43.199,43.2884,69916.0
2018-08-07 10:40:00,43.59,44.06,43.56,44.02,130043.0,43.2984,43.7652,43.2686,43.7255,130043.0
2018-08-07 10:50:00,44.02,44.04,43.9,43.95,75918.0,43.7255,43.7454,43.6063,43.656,75918.0
2018-08-07 11:00:00,43.94,44.07,43.89,43.92,61195.0,43.646,43.7752,43.5964,43.6262,61195.0
2018-08-07 11:10:00,43.93,44.02,43.89,44.0,74518.0,43.6361,43.7255,43.5964,43.7056,74518.0
2018-08-07 11:20:00,44.0,44.03,43.93,43.97,27258.0,43.7056,43.7354,43.6361,43.6758,27258.0
2018-08-07 11:30:00,43.97,44.03,43.92,44.0,36324.0,43.6758,43.7354,43.6262,43.7056,36324.0
2018-08-07 11:40:00,44.01,44.05,43.96,44.02,35045.0,43.7156,43.7553,43.6659,43.7255,35045.0
2018-08-07 11:50:00,44.02,44.12,44.01,44.04,51657.0,43.7255,43.8248,43.7156,43.7454,51657.0
2018-08-07 12:00:00,44.03,44.04,43.99,44.02,51870.0,43.7354,43.7454,43.6957,43.7255,51870.0
2018-08-07 12:10:00,44.02,44.04,43.98,43.98,51463.0,43.7255,43.7454,43.6858,43.6858,51463.0
2018-08-07 12:20:00,43.99,44.03,43.99,44.0,26383.0,43.6957,43.7354,43.6957,43.7056,26383.0
2018-08-07 12:30:00,44.0,44.03,43.98,43.99,36805.0,43.7056,43.7354,43.6858,43.6957,36805.0
2018-08-07 12:40:00,43.99,44.0,43.83,43.83,88318.0,43.6957,43.7056,43.5368,43.5368,88318.0
2018-08-07 12:50:00,43.84,43.84,43.78,43.8,58499.0,43.5467,43.5467,43.4871,43.507,58499.0
2018-08-07 13:00:00,43.8,43.89,43.77,43.89,55380.0,43.507,43.5964,43.4772,43.5964,55380.0
2018-08-07 13:10:00,43.88,43.91,43.82,43.84,47121.0,43.5864,43.6162,43.5268,43.5467,47121.0
2018-08-07 13:20:00,43.84,43.88,43.77,43.77,70699.0,43.5467,43.5864,43.4772,43.4772,70699.0
2018-08-07 13:30:00,43.78,43.81,43.71,43.81,69777.0,43.4871,43.5169,43.4176,43.5169,69777.0
2018-08-07 13:40:00,43.82,43.87,43.78,43.81,100520.0,43.5268,43.5765,43.4871,43.5169,100520.0
2018-08-07 13:50:00,43.81,43.81,43.73,43.76,35728.0,43.5169,43.5169,43.4374,43.4672,35728.0
2018-08-07 14:00:00,43.76,43.76,43.68,43.68,35501.0,43.4672,43.4672,43.3878,43.3878,35501.0
2018-08-07 14:10:00,43.68,43.68,43.61,43.66,35610.0,43.3878,43.3878,43.3182,43.3679,35610.0
2018-08-07 14:20:00,43.66,43.77,43.63,43.76,55931.0,43.3679,43.4772,43.3381,43.4672,55931.0
2018-08-07 14:30:00,43.75,43.88,43.74,43.8,61074.0,43.4573,43.5864,43.4474,43.507,61074.0
2018-08-07 14:40:00,43.8,43.84,43.77,43.8,39926.0,43.507,43.5467,43.4772,43.507,39926.0
2018-08-07 14:50:00,43.8,43.87,43.77,43.8,33125.0,43.507,43.5765,43.4772,43.507,33125.0
2018-08-07 15:00:00,43.8,43.93,43.78,43.9,56909.0,43.507,43.6361,43.4871,43.6063,56909.0
2018-08-07 15:10:00,43.91,43.92,43.87,43.9,50663.0,43.6162,43.6262,43.5765,43.6063,50663.0
2018-08-07 15:20:00,43.89,43.91,43.81,43.83,69420.0,43.5964,43.6162,43.5169,43.5368,69420.0
2018-08-07 15:30:00,43.83,43.84,43.72,43.75,89235.0,43.5368,43.5467,43.4275,43.4573,89235.0
2018-08-07 15:40:00,43.74,43.77,43.72,43.77,131392.0,43.4474,43.4772,43.4275,43.4772,131392.0
2018-08-07 15:50:00,43.77,43.81,43.63,43.66,819835.0,43.4772,43.5169,43.3381,43.3679,819835.0
2018-08-08 09:30:00,43.52,43.53,43.25,43.45,34151.0,43.2288,43.2388,42.9606,43.1593,34151.0
2018-08-08 09:40:00,43.45,43.64,43.39,43.56,54477.0,43.1593,43.348,43.0997,43.2686,54477.0
2018-08-08 09:50:00,43.55,43.63,43.54,43.58,45262.0,43.2586,43.3381,43.2487,43.2884,45262.0
2018-08-08 10:00:00,43.58,43.78,43.56,43.75,53026.0,43.2884,43.4871,43.2686,43.4573,53026.0
2018-08-08 10:10:00,43.74,43.77,43.56,43.75,69111.0,43.4474,43.4772,43.2686,43.4573,69111.0
2018-08-08 10:20:00,43.74,43.76,43.63,43.76,35502.0,43.4474,43.4672,43.3381,43.4672,35502.0
2018-08-08 10:30:00,43.75,43.75,43.6,43.6,29778.0,43.4573,43.4573,43.3083,43.3083,29778.0
2018-08-08 10:40:00,43.6,43.66,43.53,43.61,42400.0,43.3083,43.3679,43.2388,43.3182,42400.0
2018-08-08 10:50:00,43.59,43.61,43.49,43.53,119946.0,43.2984,43.3182,43.199,43.2388,119946.0
2018-08-08 11:00:00,43.52,43.59,43.5,43.52,31156.0,43.2288,43.2984,43.209,43.2288,31156.0
2018-08-08 11:10:00,43.52,43.56,43.49,43.49,46484.0,43.2288,43.2686,43.199,43.199,46484.0
2018-08-08 11:20:00,43.48,43.6,43.47,43.58,17588.0,43.1891,43.3083,43.1792,43.2884,17588.0
2018-08-08 11:30:00,43.57,43.61,43.55,43.6,13301.0,43.2785,43.3182,43.2586,43.3083,13301.0
2018-08-08 11:40:00,43.6,43.71,43.59,43.64,103764.0,43.3083,43.4176,43.2984,43.348,103764.0
2018-08-08 11:50:00,43.64,43.81,43.63,43.78,22592.0,43.348,43.5169,43.3381,43.4871,22592.0
2018-08-08 12:00:00,43.78,43.84,43.75,43.8,27834.0,43.4871,43.5467,43.4573,43.507,27834.0
2018-08-08 12:10:00,43.8,43.84,43.77,43.77,28164.0,43.507,43.5467,43.4772,43.4772,28164.0
2018-08-08 12:20:00,43.76,43.76,43.69,43.69,21866.0,43.4672,43.4672,43.3977,43.3977,21866.0
2018-08-08 12:30:00,43.7,43.73,43.67,43.69,30106.0,43.4076,43.4374,43.3778,43.3977,30106.0
2018-08-08 12:40:00,43.68,43.72,43.68,43.72,41397.0,43.3878,43.4275,43.3878,43.4275,41397.0
2018-08-08 12:50:00,43.71,43.75,43.71,43.75,42345.0,43.4176,43.4573,43.4176,43.4573,42345.0
2018-08-08 13:00:00,43.76,43.79,43.73,43.76,40069.0,43.4672,43.497,43.4374,43.4672,40069.0
2018-08-08 13:10:00,43.76,43.84,43.76,43.83,65748.0,43.4672,43.5467,43.4672,43.5368,65748.0
2018-08-08 13:20:00,43.84,43.84,43.79,43.8,25620.0,43.5467,43.5467,43.497,43.507,25620.0
2018-08-08 13:30:00,43.81,43.89,43.8,43.81,120582.0,43.5169,43.5964,43.507,43.5169,120582.0
2018-08-08 13:40:00,43.79,43.86,43.79,43.84,41406.0,43.497,43.5666,43.497,43.5467,41406.0
2018-08-08 13:50:00,43.84,44.08,43.84,43.99,326236.0,43.5467,43.7851,43.5467,43.6957,326236.0
2018-08-08 14:00:00,43.98,44.17,43.98,44.15,142364.0,43.6858,43.8745,43.6858,43.8546,142364.0
2018-08-08 14:10:00,44.14,44.25,44.14,44.18,195106.0,43.8447,43.954,43.8447,43.8844,195106.0
2018-08-08 14:20:00,44.18,44.2,44.17,44.19,93890.0,43.8844,43.9043,43.8745,43.8944,93890.0
2018-08-08 14:30:00,44.19,44.33,44.18,44.24,106750.0,43.8944,44.0334,43.8844,43.944,106750.0
2018-08-08 14:40:00,44.24,44.28,44.19,44.2,102504.0,43.944,43.9838,43.8944,43.9043,102504.0
2018-08-08 14:50:00,44.2,44.2,44.08,44.17,137258.0,43.9043,43.9043,43.7851,43.8745,137258.0
2018-08-08 15:00:00,44.16,44.2,44.12,44.19,115180.0,43.8646,43.9043,43.8248,43.8944,115180.0
2018-08-08 15:10:00,44.19,44.21,44.17,44.18,81054.0,43.8944,43.9142,43.8745,43.8844,81054.0
2018-08-08 15:20:00,44.17,44.24,44.16,44.19,148643.0,43.8745,43.944,43.8646,43.8944,148643.0
2018-08-08 15:30:00,44.19,44.22,44.15,44.2,106346.0,43.8944,43.9242,43.8546,43.9043,106346.0
2018-08-08 15:40:00,44.2,44.22,44.09,44.13,125794.0,43.9043,43.9242,43.795,43.8348,125794.0
2018-08-08 15:50:00,44.14,44.15,44.07,44.1,296859.0,43.8447,43.8546,43.7752,43.805,296859.0
2018-08-09 09:30:00,43.95,43.96,43.58,43.65,68428.0,43.656,43.6659,43.2884,43.358,68428.0
2018-08-09 09:40:00,43.66,43.79,43.55,43.74,43168.0,43.3679,43.497,43.2586,43.4474,43168.0
2018-08-09 09:50:00,43.73,43.77,43.6,43.77,106895.0,43.4374,43.4772,43.3083,43.4772,106895.0
2018-08-09 10:00:00,43.78,43.8,43.41,43.44,53041.0,43.4871,43.507,43.1196,43.1494,53041.0
2018-08-09 10:10:00,43.44,43.57,43.39,43.54,86078.0,43.1494,43.2785,43.0997,43.2487,86078.0
2018-08-09 10:20:00,43.54,43.65,43.47,43.62,264282.0,43.2487,43.358,43.1792,43.3282,264282.0
2018-08-09 10:30:00,43.61,43.72,43.56,43.71,83582.0,43.3182,43.4275,43.2686,43.4176,83582.0
2018-08-09 10:40:00,43.71,43.83,43.7,43.77,83239.0,43.4176,43.5368,43.4076,43.4772,83239.0
2018-08-09 10:50:00,43.78,43.79,43.66,43.66,67395.0,43.4871,43.497,43.3679,43.3679,67395.0
2018-08-09 11:00:00,43.66,43.74,43.62,43.74,54265.0,43.3679,43.4474,43.3282,43.4474,54265.0
2018-08-09 11:10:00,43.73,43.77,43.67,43.73,130421.0,43.4374,43.4772,43.3778,43.4374,130421.0
2018-08-09 11:20:00,43.74,43.8,43.72,43.8,25361.0,43.4474,43.507,43.4275,43.507,25361.0
2018-08-09 11:30:00,43.79,43.82,43.74,43.75,25217.0,43.497,43.5268,43.4474,43.4573,25217.0
2018-08-09 11:40:00,43.76,43.87,43.75,43.86,58283.0,43.4672,43.5765,43.4573,43.5666,58283.0
2018-08-09 11:50:00,43.86,43.92,43.86,43.9,24511.0,43.5666,43.6262,43.5666,43.6063,24511.0
2018-08-09 12:00:00,43.9,43.98,43.81,43.81,67410.0,43.6063,43.6858,43.5169,43.5169,67410.0
2018-08-09 12:10:00,43.82,43.85,43.81,43.84,20262.0,43.5268,43.5566,43.5169,43.5467,20262.0
2018-08-09 12:20:00,43.84,43.86,43.83,43.85,13013.0,43.5467,43.5666,43.5368,43.5566,13013.0
2018-08-09 12:30:00,43.85,43.91,43.84,43.9,23344.0,43.5566,43.6162,43.5467,43.6063,23344.0
2018-08-09 12:40:00,43.9,43.97,43.9,43.95,43714.0,43.6063,43.6758,43.6063,43.656,43714.0
2018-08-09 12:50:00,43.96,44.0,43.94,44.0,35193.0,43.6659,43.7056,43.646,43.7056,35193.0
2018-08-09 13:00:00,44.0,44.0,43.92,43.93,28279.0,43.7056,43.7056,43.6262,43.6361,28279.0
2018-08-09 13:10:00,43.93,44.0,43.87,43.99,92053.0,43.6361,43.7056,43.5765,43.6957,92053.0
2018-08-09 13:20:00,43.98,44.02,43.95,44.01,59827.0,43.6858,43.7255,43.656,43.7156,59827.0
2018-08-09 13:30:00,44.01,44.01,43.98,44.0,25418.0,43.7156,43.7156,43.6858,43.7056,25418.0
2018-08-09 13:40:00,44.01,44.02,43.99,44.01,15209.0,43.7156,43.7255,43.6957,43.7156,15209.0
2018-08-09 13:50:00,44.01,44.04,44.0,44.03,67814.0,43.7156,43.7454,43.7056,43.7354,67814.0
2018-08-09 14:00:00,44.03,44.03,44.0,44.0,21944.0,43.7354,43.7354,43.7056,43.7056,21944.0
2018-08-09 14:10:00,44.0,44.06,44.0,44.0,33704.0,43.7056,43.7652,43.7056,43.7056,33704.0
2018-08-09 14:20:00,44.0,44.03,44.0,44.02,93669.0,43.7056,43.7354,43.7056,43.7255,93669.0
2018-08-09 14:30:00,44.03,44.04,44.0,44.03,49050.0,43.7354,43.7454,43.7056,43.7354,49050.0
2018-08-09 14:40:00,44.04,44.05,43.97,43.98,91447.0,43.7454,43.7553,43.6758,43.6858,91447.0
2018-08-09 14:50:00,43.99,44.02,43.95,44.01,46689.0,43.6957,43.7255,43.656,43.7156,46689.0
2018-08-09 15:00:00,44.0,44.01,43.99,44.0,40690.0,43.7056,43.7156,43.6957,43.7056,40690.0
2018-08-09 15:10:00,44.01,44.06,43.99,44.0,161735.0,43.7156,43.7652,43.6957,43.7056,161735.0
2018-08-09 15:20:00,43.99,43.99,43.89,43.93,29030.0,43.6957,43.6957,43.5964,43.6361,29030.0
2018-08-09 15:30:00,43.93,44.0,43.88,43.91,207572.0,43.6361,43.7056,43.5864,43.6162,207572.0
2018-08-09 15:40:00,43.91,43.91,43.85,43.88,149751.0,43.6162,43.6162,43.5566,43.5864,149751.0
2018-08-09 15:50:00,43.88,43.93,43.86,43.91,239418.0,43.5864,43.6361,43.5666,43.6162,239418.0
2018-08-10 09:30:00,43.72,43.74,43.47,43.5,209640.0,43.4275,43.4474,43.1792,43.209,209640.0
2018-08-10 09:40:00,43.48,43.61,43.46,43.55,492103.0,43.1891,43.3182,43.1692,43.2586,492103.0
2018-08-10 09:50:00,43.55,43.56,43.25,43.29,110294.0,43.2586,43.2686,42.9606,43.0004,110294.0
2018-08-10 10:00:00,43.29,43.32,43.05,43.08,118018.0,43.0004,43.0302,42.762,42.7918,118018.0
2018-08-10 10:10:00,43.07,43.07,42.9,43.0,183925.0,42.7819,42.7819,42.613,42.7123,183925.0
2018-08-10 10:20:00,43.0,43.08,42.92,43.04,65048.0,42.7123,42.7918,42.6329,42.7521,65048.0
2018-08-10 10:30:00,43.05,43.09,42.78,42.8,51294.0,42.762,42.8017,42.4938,42.5137,51294.0
2018-08-10 10:40:00,42.8,43.04,42.76,42.78,106585.0,42.5137,42.7521,42.4739,42.4938,106585.0
2018-08-10 10:50:00,42.78,42.92,42.76,42.83,74735.0,42.4938,42.6329,42.4739,42.5435,74735.0
2018-08-10 11:00:00,42.83,42.86,42.69,42.79,86262.0,42.5435,42.5733,42.4044,42.5037,86262.0
2018-08-10 11:10:00,42.76,42.84,42.74,42.79,43061.0,42.4739,42.5534,42.4541,42.5037,43061.0
2018-08-10 11:20:00,42.79,42.88,42.75,42.83,67828.0,42.5037,42.5931,42.464,42.5435,67828.0
2018-08-10 11:30:00,42.83,42.9,42.8,42.84,37782.0,42.5435,42.613,42.5137,42.5534,37782.0
2018-08-10 11:40:00,42.84,42.86,42.75,42.78,70982.0,42.5534,42.5733,42.464,42.4938,70982.0
2018-08-10 11:50:00,42.79,42.82,42.75,42.78,45130.0,42.5037,42.5335,42.464,42.4938,45130.0
2018-08-10 12:00:00,42.78,42.81,42.75,42.77,49592.0,42.4938,42.5236,42.464,42.4839,49592.0
2018-08-10 12:10:00,42.77,42.8,42.7,42.75,244198.0,42.4839,42.5137,42.4143,42.464,244198.0
2018-08-10 12:20:00,42.74,42.79,42.72,42.77,163766.0,42.4541,42.5037,42.4342,42.4839,163766.0
2018-08-10 12:30:00,42.77,42.81,42.75,42.76,125184.0,42.4839,42.5236,42.464,42.4739,125184.0
2018-08-10 12:40:00,42.76,42.81,42.76,42.78,80409.0,42.4739,42.5236,42.4739,42.4938,80409.0
2018-08-10 12:50:00,42.78,42.8,42.76,42.78,91033.0,42.4938,42.5137,42.4739,42.4938,91033.0
2018-08-10 13:00:00,42.78,42.8,42.73,42.73,40709.0,42.4938,42.5137,42.4441,42.4441,40709.0
2018-08-10 13:10:00,42.72,42.73,42.59,42.62,67654.0,42.4342,42.4441,42.3051,42.3349,67654.0
2018-08-10 13:20:00,42.62,42.77,42.61,42.77,77700.0,42.3349,42.4839,42.3249,42.4839,77700.0
2018-08-10 13:30:00,42.77,42.79,42.66,42.74,238075.0,42.4839,42.5037,42.3746,42.4541,238075.0
2018-08-10 13:40:00,42.74,42.75,42.72,42.74,54433.0,42.4541,42.464,42.4342,42.4541,54433.0
2018-08-10 13:50:00,42.74,42.77,42.73,42.73,188744.0,42.4541,42.4839,42.4441,42.4441,188744.0
2018-08-10 14:00:00,42.73,42.76,42.71,42.73,96171.0,42.4441,42.4739,42.4243,42.4441,96171.0
2018-08-10 14:10:00,42.74,42.76,42.73,42.74,161884.0,42.4541,42.4739,42.4441,42.4541,161884.0
2018-08-10 14:20:00,42.75,42.85,42.7,42.83,1073040.0,42.464,42.5633,42.4143,42.5435,1073040.0
2018-08-10 14:30:00,42.85,43.02,42.72,42.75,98602.0,42.5633,42.7322,42.4342,42.464,98602.0
2018-08-10 14:40:00,42.73,42.76,42.71,42.73,98434.0,42.4441,42.4739,42.4243,42.4441,98434.0
2018-08-10 14:50:00,42.73,42.76,42.73,42.75,259213.0,42.4441,42.4739,42.4441,42.464,259213.0
2018-08-10 15:00:00,42.74,42.78,42.7,42.78,169111.0,42.4541,42.4938,42.4143,42.4938,169111.0
2018-08-10 15:10:00,42.78,42.81,42.71,42.73,162147.0,42.4938,42.5236,42.4243,42.4441,162147.0
2018-08-10 15:20:00,42.73,42.81,42.68,42.75,112098.0,42.4441,42.5236,42.3945,42.464,112098.0
2018-08-10 15:30:00,42.75,42.77,42.7,42.73,603508.0,42.464,42.4839,42.4143,42.4441,603508.0
2018-08-10 15:40:00,42.72,42.75,42.69,42.73,242545.0,42.4342,42.464,42.4044,42.4441,242545.0
2018-08-10 15:50:00,42.73,42.75,42.67,42.67,451346.0,42.4441,42.464,42.3845,42.3845,451346.0
2018-08-13 09:30:00,42.61,42.67,42.36,42.61,63142.0,42.3249,42.3845,42.0766,42.3249,63142.0
2018-08-13 09:40:00,42.61,42.66,42.56,42.62,42012.0,42.3249,42.3746,42.2753,42.3349,42012.0
2018-08-13 09:50:00,42.62,42.62,42.48,42.56,46896.0,42.3349,42.3349,42.1958,42.2753,46896.0
2018-08-13 10:00:00,42.56,42.69,42.56,42.64,58313.0,42.2753,42.4044,42.2753,42.3547,58313.0
2018-08-13 10:10:00,42.64,42.64,42.43,42.48,160971.0,42.3547,42.3547,42.1461,42.1958,160971.0
2018-08-13 10:20:00,42.49,42.6,42.48,42.51,53534.0,42.2057,42.315,42.1958,42.2256,53534.0
2018-08-13 10:30:00,42.5,42.63,42.44,42.53,182992.0,42.2157,42.3448,42.1561,42.2455,182992.0
2018-08-13 10:40:00,42.52,42.57,42.41,42.42,120567.0,42.2355,42.2852,42.1263,42.1362,120567.0
2018-08-13 10:50:00,42.42,42.45,42.39,42.43,64682.0,42.1362,42.166,42.1064,42.1461,64682.0
2018-08-13 11:00:00,42.44,42.45,42.38,42.39,108533.0,42.1561,42.166,42.0965,42.1064,108533.0
2018-08-13 11:10:00,42.37,42.42,42.36,42.38,241457.0,42.0865,42.1362,42.0766,42.0965,241457.0
2018-08-13 11:20:00,42.38,42.53,42.38,42.53,180560.0,42.0965,42.2455,42.0965,42.2455,180560.0
2018-08-13 11:30:00,42.54,42.69,42.53,42.59,424006.0,42.2554,42.4044,42.2455,42.3051,424006.0
2018-08-13 11:40:00,42.59,42.64,42.58,42.62,50597.0,42.3051,42.3547,42.2951,42.3349,50597.0
2018-08-13 11:50:00,42.62,42.66,42.5,42.5,67863.0,42.3349,42.3746,42.2157,42.2157,67863.0
2018-08-13 12:00:00,42.49,42.5,42.4,42.44,24585.0,42.2057,42.2157,42.1163,42.1561,24585.0
2018-08-13 12:10:00,42.44,42.51,42.4,42.5,32070.0,42.1561,42.2256,42.1163,42.2157,32070.0
2018-08-13 12:20:00,42.51,42.58,42.5,42.57,19228.0,42.2256,42.2951,42.2157,42.2852,19228.0
2018-08-13 12:30:00,42.57,42.58,42.48,42.51,22371.0,42.2852,42.2951,42.1958,42.2256,22371.0
2018-08-13 12:40:00,42.52,42.52,42.48,42.5,18643.0,42.2355,42.2355,42.1958,42.2157,18643.0
2018-08-13 12:50:00,42.49,42.53,42.48,42.51,28246.0,42.2057,42.2455,42.1958,42.2256,28246.0
2018-08-13 13:00:00,42.52,42.57,42.51,42.56,41517.0,42.2355,42.2852,42.2256,42.2753,41517.0
2018-08-13 13:10:00,42.57,42.66,42.57,42.66,53449.0,42.2852,42.3746,42.2852,42.3746,53449.0
2018-08-13 13:20:00,42.65,42.69,42.65,42.68,91508.0,42.3647,42.4044,42.3647,42.3945,91508.0
2018-08-13 13:30:00,42.69,42.71,42.63,42.63,35033.0,42.4044,42.4243,42.3448,42.3448,35033.0
2018-08-13 13:40:00,42.64,42.67,42.6,42.61,68267.0,42.3547,42.3845,42.315,42.3249,68267.0
2018-08-13 13:50:00,42.61,42.66,42.6,42.65,71010.0,42.3249,42.3746,42.315,42.3647,71010.0
2018-08-13 14:00:00,42.65,42.67,42.63,42.64,25693.0,42.3647,42.3845,42.3448,42.3547,25693.0
2018-08-13 14:10:00,42.65,42.7,42.65,42.7,30575.0,42.3647,42.4143,42.3647,42.4143,30575.0
2018-08-13 14:20:00,42.7,42.71,42.66,42.66,42352.0,42.4143,42.4243,42.3746,42.3746,42352.0
2018-08-13 14:30:00,42.66,42.68,42.64,42.65,72482.0,42.3746,42.3945,42.3547,42.3647,72482.0
2018-08-13 14:40:00,42.65,42.68,42.64,42.68,38678.0,42.3647,42.3945,42.3547,42.3945,38678.0
2018-08-13 14:50:00,42.68,42.72,42.67,42.69,60617.0,42.3945,42.4342,42.3845,42.4044,60617.0
2018-08-13 15:00:00,42.69,42.71,42.67,42.7,42397.0,42.4044,42.4243,42.3845,42.4143,42397.0
2018-08-13 15:10:00,42.7,42.76,42.69,42.73,196843.0,42.4143,42.4739,42.4044,42.4441,196843.0
2018-08-13 15:20:00,42.74,42.8,42.72,42.72,222868.0,42.4541,42.5137,42.4342,42.4342,222868.0
2018-08-13 15:30:00,42.73,42.78,42.69,42.77,351782.0,42.4441,42.4938,42.4044,42.4839,351782.0
2018-08-13 15:40:00,42.77,42.84,42.7,42.71,161968.0,42.4839,42.5534,42.4143,42.4243,161968.0
2018-08-13 15:50:00,42.7,42.8,42.69,42.77,1449195.0,42.4143,42.5137,42.4044,42.4839,1449195.0
2018-08-14 09:30:00,42.7,42.97,42.7,42.86,116526.0,42.4143,42.6825,42.4143,42.5733,116526.0
2018-08-14 09:40:00,42.88,43.08,42.69,43.05,189951.0,42.5931,42.7918,42.4044,42.762,189951.0
2018-08-14 09:50:00,43.05,43.08,42.95,43.04,51923.0,42.762,42.7918,42.6627,42.7521,51923.0
2018-08-14 10:00:00,43.03,43.18,43.03,43.05,44560.0,42.7421,42.8911,42.7421,42.762,44560.0
2018-08-14 10:10:00,43.04,43.05,42.94,43.01,78994.0,42.7521,42.762,42.6527,42.7223,78994.0
2018-08-14 10:20:00,43.01,43.05,42.97,43.03,70789.0,42.7223,42.762,42.6825,42.7421,70789.0
2018-08-14 10:30:00,43.02,43.03,42.97,43.02,54336.0,42.7322,42.7421,42.6825,42.7322,54336.0
2018-08-14 10:40:00,43.02,43.17,42.99,43.09,96902.0,42.7322,42.8812,42.7024,42.8017,96902.0
2018-08-14 10:50:00,43.09,43.24,43.05,43.18,36160.0,42.8017,42.9507,42.762,42.8911,36160.0
2018-08-14 11:00:00,43.18,43.23,43.15,43.21,47499.0,42.8911,42.9408,42.8613,42.9209,47499.0
2018-08-14 11:10:00,43.2,43.23,43.09,43.1,38260.0,42.911,42.9408,42.8017,42.8117,38260.0
2018-08-14 11:20:00,43.1,43.12,42.99,42.99,23718.0,42.8117,42.8315,42.7024,42.7024,23718.0
2018-08-14 11:30:00,43.0,43.03,42.93,43.03,41963.0,42.7123,42.7421,42.6428,42.7421,41963.0
2018-08-14 11:40:00,43.03,43.09,43.01,43.09,55072.0,42.7421,42.8017,42.7223,42.8017,55072.0
2018-08-14 11:50:00,43.09,43.12,42.98,43.04,110280.0,42.8017,42.8315,42.6925,42.7521,110280.0
2018-08-14 12:00:00,43.05,43.17,43.04,43.14,49386.0,42.762,42.8812,42.7521,42.8514,49386.0
2018-08-14 12:10:00,43.14,43.17,43.07,43.1,23208.0,42.8514,42.8812,42.7819,42.8117,23208.0
2018-08-14 12:20:00,43.1,43.1,43.03,43.05,86282.0,42.8117,42.8117,42.7421,42.762,86282.0
2018-08-14 12:30:00,43.05,43.08,43.04,43.08,101695.0,42.762,42.7918,42.7521,42.7918,101695.0
2018-08-14 12:40:00,43.08,43.19,43.08,43.13,136065.0,42.7918,42.901,42.7918,42.8415,136065.0
2018-08-14 12:50:00,43.12,43.17,43.05,43.08,43258.0,42.8315,42.8812,42.762,42.7918,43258.0
2018-08-14 13:00:00,43.09,43.1,43.02,43.02,68843.0,42.8017,42.8117,42.7322,42.7322,68843.0
2018-08-14 13:10:00,43.02,43.03,42.98,43.0,22239.0,42.7322,42.7421,42.6925,42.7123,22239.0
2018-08-14 13:20:00,43.0,43.07,42.97,43.06,87650.0,42.7123,42.7819,42.6825,42.7719,87650.0
2018-08-14 13:30:00,43.06,43.16,43.06,43.12,134588.0,42.7719,42.8712,42.7719,42.8315,134588.0
2018-08-14 13:40:00,43.13,43.15,43.08,43.09,35302.0,42.8415,42.8613,42.7918,42.8017,35302.0
2018-08-14 13:50:00,43.1,43.12,43.09,43.12,33479.0,42.8117,42.8315,42.8017,42.8315,33479.0
2018-08-14 14:00:00,43.12,43.12,43.06,43.08,35621.0,42.8315,42.8315,42.7719,42.7918,35621.0
2018-08-14 14:10:00,43.08,43.1,43.0,43.06,154535.0,42.7918,42.8117,42.7123,42.7719,154535.0
2018-08-14 14:20:00,43.06,43.08,43.04,43.05,69235.0,42.7719,42.7918,42.7521,42.762,69235.0
2018-08-14 14:30:00,43.05,43.09,43.04,43.05,60647.0,42.762,42.8017,42.7521,42.762,60647.0
2018-08-14 14:40:00,43.06,43.08,43.0,43.02,75240.0,42.7719,42.7918,42.7123,42.7322,75240.0
2018-08-14 14:50:00,43.02,43.06,42.99,43.05,48939.0,42.7322,42.7719,42.7024,42.762,48939.0
2018-08-14 15:00:00,43.06,43.07,42.94,42.94,55277.0,42.7719,42.7819,42.6527,42.6527,55277.0
2018-08-14 15:10:00,42.95,43.05,42.94,43.01,151430.0,42.6627,42.762,42.6527,42.7223,151430.0
2018-08-14 15:20:00,43.0,43.01,42.97,42.98,60826.0,42.7123,42.7223,42.6825,42.6925,60826.0
2018-08-14 15:30:00,42.98,43.01,42.97,43.0,132820.0,42.6925,42.7223,42.6825,42.7123,132820.0
2018-08-14 15:40:00,43.01,43.01,42.87,42.95,236494.0,42.7223,42.7223,42.5832,42.6627,236494.0
2018-08-14 15:50:00,42.95,42.95,42.78,42.84,778170.0,42.6627,42.6627,42.4938,42.5534,778170.0
2018-08-15 09:30:00,43.05,43.05,42.87,43.0,278776.0,42.762,42.762,42.5832,42.7123,278776.0
2018-08-15 09:40:00,43.0,43.13,42.95,43.07,198519.0,42.7123,42.8415,42.6627,42.7819,198519.0
2018-08-15 09:50:00,43.07,43.25,43.03,43.24,280315.0,42.7819,42.9606,42.7421,42.9507,280315.0
2018-08-15 10:00:00,43.23,43.43,43.22,43.41,380117.0,42.9408,43.1394,42.9308,43.1196,380117.0
2018-08-15 10:10:00,43.41,43.66,43.37,43.6,251855.0,43.1196,43.3679,43.0798,43.3083,251855.0
2018-08-15 10:20:00,43.61,43.84,43.6,43.84,127646.0,43.3182,43.5467,43.3083,43.5467,127646.0
2018-08-15 10:30:00,43.84,44.01,43.83,43.91,251950.0,43.5467,43.7156,43.5368,43.6162,251950.0
2018-08-15 10:40:00,43.91,43.91,43.79,43.79,53912.0,43.6162,43.6162,43.497,43.497,53912.0
2018-08-15 10:50:00,43.79,43.86,43.71,43.74,163943.0,43.497,43.5666,43.4176,43.4474,163943.0
2018-08-15 11:00:00,43.73,43.88,43.72,43.87,254270.0,43.4374,43.5864,43.4275,43.5765,254270.0
2018-08-15 11:10:00,43.87,43.88,43.78,43.79,67303.0,43.5765,43.5864,43.4871,43.497,67303.0
2018-08-15 11:20:00,43.8,43.81,43.73,43.77,97220.0,43.507,43.5169,43.4374,43.4772,97220.0
2018-08-15 11:30:00,43.78,43.79,43.59,43.68,78472.0,43.4871,43.497,43.2984,43.3878,78472.0
2018-08-15 11:40:00,43.68,43.75,43.64,43.73,45798.0,43.3878,43.4573,43.348,43.4374,45798.0
2018-08-15 11:50:00,43.73,43.75,43.72,43.75,41615.0,43.4374,43.4573,43.4275,43.4573,41615.0
2018-08-15 12:00:00,43.75,43.84,43.73,43.81,198171.0,43.4573,43.5467,43.4374,43.5169,198171.0
2018-08-15 12:10:00,43.81,43.82,43.75,43.81,56863.0,43.5169,43.5268,43.4573,43.5169,56863.0
2018-08-15 12:20:00,43.82,43.82,43.77,43.81,42550.0,43.5268,43.5268,43.4772,43.5169,42550.0
2018-08-15 12:30:00,43.81,43.81,43.76,43.77,37820.0,43.5169,43.5169,43.4672,43.4772,37820.0
2018-08-15 12:40:00,43.77,43.8,43.73,43.78,35784.0,43.4772,43.507,43.4374,43.4871,35784.0
2018-08-15 12:50:00,43.77,43.78,43.65,43.65,22622.0,43.4772,43.4871,43.358,43.358,22622.0
2018-08-15 13:00:00,43.65,43.65,43.59,43.59,23525.0,43.358,43.358,43.2984,43.2984,23525.0
2018-08-15 13:10:00,43.6,43.63,43.57,43.6,28784.0,43.3083,43.3381,43.2785,43.3083,28784.0
2018-08-15 13:20:00,43.6,43.62,43.55,43.61,20732.0,43.3083,43.3282,43.2586,43.3182,20732.0
2018-08-15 13:30:00,43.61,43.63,43.58,43.62,27948.0,43.3182,43.3381,43.2884,43.3282,27948.0
2018-08-15 13:40:00,43.61,43.69,43.61,43.66,28005.0,43.3182,43.3977,43.3182,43.3679,28005.0
2018-08-15 13:50:00,43.67,43.68,43.61,43.65,20182.0,43.3778,43.3878,43.3182,43.358,20182.0
2018-08-15 14:00:00,43.65,43.65,43.62,43.65,21137.0,43.358,43.358,43.3282,43.358,21137.0
2018-08-15 14:10:00,43.65,43.72,43.65,43.72,36541.0,43.358,43.4275,43.358,43.4275,36541.0
2018-08-15 14:20:00,43.72,43.75,43.69,43.7,35823.0,43.4275,43.4573,43.3977,43.4076,35823.0
2018-08-15 14:30:00,43.69,43.69,43.62,43.62,29066.0,43.3977,43.3977,43.3282,43.3282,29066.0
2018-08-15 14:40:00,43.62,43.63,43.58,43.58,25739.0,43.3282,43.3381,43.2884,43.2884,25739.0
2018-08-15 14:50:00,43.58,43.6,43.43,43.49,146294.0,43.2884,43.3083,43.1394,43.199,146294.0
2018-08-15 15:00:00,43.49,43.57,43.49,43.53,48618.0,43.199,43.2785,43.199,43.2388,48618.0
2018-08-15 15:10:00,43.54,43.57,43.5,43.52,174166.0,43.2487,43.2785,43.209,43.2288,174166.0
2018-08-15 15:20:00,43.51,43.52,43.43,43.46,61623.0,43.2189,43.2288,43.1394,43.1692,61623.0
2018-08-15 15:30:00,43.46,43.55,43.44,43.5,256966.0,43.1692,43.2586,43.1494,43.209,256966.0
2018-08-15 15:40:00,43.5,43.51,43.39,43.41,206515.0,43.209,43.2189,43.0997,43.1196,206515.0
2018-08-15 15:50:00,43.4,43.53,43.39,43.47,671586.0,43.1096,43.2388,43.0997,43.1792,671586.0
2018-08-16 09:30:00,43.73,43.88,43.51,43.66,240659.0,43.4374,43.5864,43.2189,43.3679,240659.0
2018-08-16 09:40:00,43.63,43.8,43.58,43.77,94842.0,43.3381,43.507,43.2884,43.4772,94842.0
2018-08-16 09:50:00,43.77,43.88,43.66,43.85,121224.0,43.4772,43.5864,43.3679,43.5566,121224.0
2018-08-16 10:00:00,43.83,44.01,43.8,43.98,230188.0,43.5368,43.7156,43.507,43.6858,230188.0
2018-08-16 10:10:00,43.98,43.98,43.84,43.87,123492.0,43.6858,43.6858,43.5467,43.5765,123492.0
2018-08-16 10:20:00,43.85,43.87,43.78,43.85,50151.0,43.5566,43.5765,43.4871,43.5566,50151.0
2018-08-16 10:30:00,43.84,43.99,43.84,43.99,40557.0,43.5467,43.6957,43.5467,43.6957,40557.0
2018-08-16 10:40:00,43.98,44.21,43.98,44.21,100541.0,43.6858,43.9142,43.6858,43.9142,100541.0
2018-08-16 10:50:00,44.2,44.45,44.18,44.33,372375.0,43.9043,44.1526,43.8844,44.0334,372375.0
2018-08-16 11:00:00,44.32,44.35,44.19,44.25,269064.0,44.0235,44.0533,43.8944,43.954,269064.0
2018-08-16 11:10:00,44.25,44.28,44.2,44.2,71144.0,43.954,43.9838,43.9043,43.9043,71144.0
2018-08-16 11:20:00,44.2,44.29,44.17,44.28,34515.0,43.9043,43.9937,43.8745,43.9838,34515.0
2018-08-16 11:30:00,44.28,44.31,44.24,44.24,47856.0,43.9838,44.0136,43.944,43.944,47856.0
2018-08-16 11:40:00,44.24,44.25,44.13,44.14,49319.0,43.944,43.954,43.8348,43.8447,49319.0
2018-08-16 11:50:00,44.15,44.26,44.15,44.17,88255.0,43.8546,43.9639,43.8546,43.8745,88255.0
2018-08-16 12:00:00,44.17,44.2,44.12,44.18,45683.0,43.8745,43.9043,43.8248,43.8844,45683.0
2018-08-16 12:10:00,44.19,44.22,44.18,44.19,32691.0,43.8944,43.9242,43.8844,43.8944,32691.0
2018-08-16 12:20:00,44.18,44.24,44.17,44.22,60315.0,43.8844,43.944,43.8745,43.9242,60315.0
2018-08-16 12:30:00,44.23,44.28,44.22,44.26,66142.0,43.9341,43.9838,43.9242,43.9639,66142.0
2018-08-16 12:40:00,44.26,44.28,44.22,44.25,26317.0,43.9639,43.9838,43.9242,43.954,26317.0
2018-08-16 12:50:00,44.25,44.3,44.24,44.29,74575.0,43.954,44.0036,43.944,43.9937,74575.0
2018-08-16 13:00:00,44.28,44.28,44.25,44.28,18387.0,43.9838,43.9838,43.954,43.9838,18387.0
2018-08-16 13:10:00,44.28,44.3,44.27,44.28,71870.0,43.9838,44.0036,43.9738,43.9838,71870.0
2018-08-16 13:20:00,44.28,44.37,44.27,44.33,25918.0,43.9838,44.0732,43.9738,44.0334,25918.0
2018-08-16 13:30:00,44.32,44.37,44.29,44.35,58084.0,44.0235,44.0732,43.9937,44.0533,58084.0
2018-08-16 13:40:00,44.36,44.36,44.32,44.33,39100.0,44.0632,44.0632,44.0235,44.0334,39100.0
2018-08-16 13:50:00,44.34,44.35,44.28,44.3,29470.0,44.0434,44.0533,43.9838,44.0036,29470.0
2018-08-16 14:00:00,44.29,44.3,44.25,44.27,76332.0,43.9937,44.0036,43.954,43.9738,76332.0
2018-08-16 14:10:00,44.27,44.36,44.26,44.35,167503.0,43.9738,44.0632,43.9639,44.0533,167503.0
2018-08-16 14:20:00,44.35,44.78,44.35,44.51,303667.0,44.0533,44.4804,44.0533,44.2122,303667.0
2018-08-16 14:30:00,44.51,44.51,44.43,44.5,49577.0,44.2122,44.2122,44.1328,44.2023,49577.0
2018-08-16 14:40:00,44.5,44.61,44.48,44.55,99069.0,44.2023,44.3115,44.1824,44.252,99069.0
2018-08-16 14:50:00,44.55,44.6,44.5,44.56,77541.0,44.252,44.3016,44.2023,44.2619,77541.0
2018-08-16 15:00:00,44.56,44.6,44.51,44.58,163632.0,44.2619,44.3016,44.2122,44.2817,163632.0
2018-08-16 15:10:00,44.58,44.7,44.57,44.68,111933.0,44.2817,44.4009,44.2718,44.3811,111933.0
2018-08-16 15:20:00,44.67,44.82,44.66,44.68,145357.0,44.3711,44.5201,44.3612,44.3811,145357.0
2018-08-16 15:30:00,44.67,44.79,44.65,44.75,298769.0,44.3711,44.4903,44.3513,44.4506,298769.0
2018-08-16 15:40:00,44.75,44.82,44.73,44.78,262060.0,44.4506,44.5201,44.4307,44.4804,262060.0
2018-08-16 15:50:00,44.78,44.86,44.73,44.8,647902.0,44.4804,44.5599,44.4307,44.5003,647902.0
2018-08-17 09:30:00,44.65,45.14,44.29,45.14,553892.0,44.3513,44.838,43.9937,44.838,553892.0
2018-08-17 09:40:00,45.12,45.56,45.01,45.33,557597.0,44.8181,45.2552,44.7089,45.0267,557597.0
2018-08-17 09:50:00,45.34,45.87,45.3,45.33,421397.0,45.0367,45.5631,44.9969,45.0267,421397.0
2018-08-17 10:00:00,45.35,45.38,45.04,45.07,453530.0,45.0466,45.0764,44.7387,44.7685,453530.0
2018-08-17 10:10:00,45.07,45.19,44.88,45.19,305752.0,44.7685,44.8877,44.5797,44.8877,305752.0
2018-08-17 10:20:00,45.19,45.26,45.14,45.21,111290.0,44.8877,44.9572,44.838,44.9075,111290.0
2018-08-17 10:30:00,45.2,45.37,45.2,45.33,213671.0,44.8976,45.0665,44.8976,45.0267,213671.0
2018-08-17 10:40:00,45.33,45.58,45.33,45.52,182718.0,45.0267,45.2751,45.0267,45.2155,182718.0
2018-08-17 10:50:00,45.51,45.71,45.5,45.55,194047.0,45.2055,45.4042,45.1956,45.2453,194047.0
2018-08-17 11:00:00,45.55,45.57,45.42,45.42,96949.0,45.2453,45.2651,45.1161,45.1161,96949.0
2018-08-17 11:10:00,45.4,45.55,45.4,45.52,120612.0,45.0963,45.2453,45.0963,45.2155,120612.0
2018-08-17 11:20:00,45.51,45.52,45.34,45.41,108034.0,45.2055,45.2155,45.0367,45.1062,108034.0
2018-08-17 11:30:00,45.42,45.43,45.2,45.21,119035.0,45.1161,45.1261,44.8976,44.9075,119035.0
2018-08-17 11:40:00,45.2,45.28,45.08,45.11,96114.0,44.8976,44.9771,44.7784,44.8082,96114.0
2018-08-17 11:50:00,45.11,45.11,45.05,45.08,75269.0,44.8082,44.8082,44.7486,44.7784,75269.0
2018-08-17 12:00:00,45.07,45.32,45.07,45.3,131441.0,44.7685,45.0168,44.7685,44.9969,131441.0
2018-08-17 12:10:00,45.3,45.4,45.29,45.35,153766.0,44.9969,45.0963,44.987,45.0466,153766.0
2018-08-17 12:20:00,45.35,45.35,45.17,45.2,95172.0,45.0466,45.0466,44.8678,44.8976,95172.0
2018-08-17 12:30:00,45.2,45.22,45.12,45.14,74182.0,44.8976,44.9175,44.8181,44.838,74182.0
2018-08-17 12:40:00,45.13,45.16,45.12,45.14,53430.0,44.8281,44.8579,44.8181,44.838,53430.0
2018-08-17 12:50:00,45.14,45.15,45.05,45.09,77832.0,44.838,44.8479,44.7486,44.7883,77832.0
2018-08-17 13:00:00,45.09,45.14,45.03,45.1,236545.0,44.7883,44.838,44.7287,44.7983,236545.0
2018-08-17 13:10:00,45.11,45.21,45.11,45.16,40019.0,44.8082,44.9075,44.8082,44.8579,40019.0
2018-08-17 13:20:00,45.15,45.18,45.09,45.09,38288.0,44.8479,44.8777,44.7883,44.7883,38288.0
2018-08-17 13:30:00,45.09,45.13,45.08,45.1,62047.0,44.7883,44.8281,44.7784,44.7983,62047.0
2018-08-17 13:40:00,45.1,45.17,45.09,45.16,48026.0,44.7983,44.8678,44.7883,44.8579,48026.0
2018-08-17 13:50:00,45.16,45.27,45.15,45.27,61961.0,44.8579,44.9671,44.8479,44.9671,61961.0
2018-08-17 14:00:00,45.27,45.4,45.27,45.33,103202.0,44.9671,45.0963,44.9671,45.0267,103202.0
2018-08-17 14:10:00,45.32,45.35,45.2,45.24,152332.0,45.0168,45.0466,44.8976,44.9373,152332.0
2018-08-17 14:20:00,45.23,45.3,45.2,45.3,84863.0,44.9274,44.9969,44.8976,44.9969,84863.0
2018-08-17 14:30:00,45.3,45.41,45.28,45.39,186187.0,44.9969,45.1062,44.9771,45.0863,186187.0
2018-08-17 14:40:00,45.39,45.47,45.31,45.36,109970.0,45.0863,45.1658,45.0069,45.0565,109970.0
2018-08-17 14:50:00,45.36,45.37,45.23,45.24,129269.0,45.0565,45.0665,44.9274,44.9373,129269.0
2018-08-17 15:00:00,45.24,45.25,45.2,45.23,87068.0,44.9373,44.9473,44.8976,44.9274,87068.0
2018-08-17 15:10:00,45.23,45.32,45.22,45.26,178922.0,44.9274,45.0168,44.9175,44.9572,178922.0
2018-08-17 15:20:00,45.25,45.26,45.16,45.25,156527.0,44.9473,44.9572,44.8579,44.9473,156527.0
2018-08-17 15:30:00,45.25,45.3,45.2,45.22,217043.0,44.9473,44.9969,44.8976,44.9175,217043.0
2018-08-17 15:40:00,45.22,45.3,45.21,45.3,318767.0,44.9175,44.9969,44.9075,44.9969,318767.0
2018-08-17 15:50:00,45.29,45.3,45.2,45.24,689089.0,44.987,44.9969,44.8976,44.9373,689089.0
2018-08-20 09:30:00,45.0,45.19,43.43,43.55,1045040.0,44.6989,44.8877,43.1394,43.2586,1045040.0
2018-08-20 09:40:00,43.55,43.95,43.43,43.9,715572.0,43.2586,43.656,43.1394,43.6063,715572.0
2018-08-20 09:50:00,43.89,44.1,43.75,44.04,1302556.0,43.5964,43.805,43.4573,43.7454,1302556.0
2018-08-20 10:00:00,44.04,44.15,43.92,44.07,515881.0,43.7454,43.8546,43.6262,43.7752,515881.0
2018-08-20 10:10:00,44.08,44.53,44.08,44.29,464825.0,43.7851,44.2321,43.7851,43.9937,464825.0
2018-08-20 10:20:00,44.29,44.29,44.09,44.25,472027.0,43.9937,43.9937,43.795,43.954,472027.0
2018-08-20 10:30:00,44.26,44.51,44.22,44.41,157261.0,43.9639,44.2122,43.9242,44.1129,157261.0
2018-08-20 10:40:00,44.4,44.48,44.23,44.33,280101.0,44.103,44.1824,43.9341,44.0334,280101.0
2018-08-20 10:50:00,44.33,44.39,44.29,44.37,208808.0,44.0334,44.093,43.9937,44.0732,208808.0
2018-08-20 11:00:00,44.37,44.57,44.37,44.5,140506.0,44.0732,44.2718,44.0732,44.2023,140506.0
2018-08-20 11:10:00,44.5,44.74,44.5,44.65,119698.0,44.2023,44.4407,44.2023,44.3513,119698.0
2018-08-20 11:20:00,44.65,44.77,44.58,44.71,75526.0,44.3513,44.4705,44.2817,44.4109,75526.0
2018-08-20 11:30:00,44.71,44.95,44.69,44.91,186864.0,44.4109,44.6493,44.391,44.6095,186864.0
2018-08-20 11:40:00,44.92,45.11,44.89,45.04,207908.0,44.6195,44.8082,44.5897,44.7387,207908.0
2018-08-20 11:50:00,45.03,45.71,44.79,45.07,736760.0,44.7287,45.4042,44.4903,44.7685,736760.0
2018-08-20 12:00:00,45.05,45.51,44.98,45.31,423868.0,44.7486,45.2055,44.6791,45.0069,423868.0
2018-08-20 12:10:00,45.29,45.31,44.92,44.98,273285.0,44.987,45.0069,44.6195,44.6791,273285.0
2018-08-20 12:20:00,44.99,45.11,44.86,44.93,107420.0,44.689,44.8082,44.5599,44.6294,107420.0
2018-08-20 12:30:00,44.93,45.01,44.92,44.97,46381.0,44.6294,44.7089,44.6195,44.6691,46381.0
2018-08-20 12:40:00,44.97,44.97,44.78,44.83,62314.0,44.6691,44.6691,44.4804,44.5301,62314.0
2018-08-20 12:50:00,44.83,44.85,44.7,44.76,66415.0,44.5301,44.5499,44.4009,44.4605,66415.0
2018-08-20 13:00:00,44.75,44.8,44.73,44.8,43197.0,44.4506,44.5003,44.4307,44.5003,43197.0
2018-08-20 13:10:00,44.8,44.92,44.79,44.89,58950.0,44.5003,44.6195,44.4903,44.5897,58950.0
2018-08-20 13:20:00,44.89,44.94,44.87,44.92,51575.0,44.5897,44.6393,44.5698,44.6195,51575.0
2018-08-20 13:30:00,44.92,44.96,44.88,44.91,39702.0,44.6195,44.6592,44.5797,44.6095,39702.0
2018-08-20 13:40:00,44.91,45.01,44.9,44.99,37103.0,44.6095,44.7089,44.5996,44.689,37103.0
2018-08-20 13:50:00,44.99,45.03,44.94,44.94,49969.0,44.689,44.7287,44.6393,44.6393,49969.0
2018-08-20 14:00:00,44.94,45.02,44.91,45.01,40641.0,44.6393,44.7188,44.6095,44.7089,40641.0
2018-08-20 14:10:00,45.02,45.05,44.98,45.03,63890.0,44.7188,44.7486,44.6791,44.7287,63890.0
2018-08-20 14:20:00,45.02,45.05,44.89,44.89,63538.0,44.7188,44.7486,44.5897,44.5897,63538.0
2018-08-20 14:30:00,44.89,44.91,44.81,44.88,64841.0,44.5897,44.6095,44.5102,44.5797,64841.0
2018-08-20 14:40:00,44.87,45.01,44.86,45.01,133172.0,44.5698,44.7089,44.5599,44.7089,133172.0
2018-08-20 14:50:00,45.0,45.02,44.95,44.97,62785.0,44.6989,44.7188,44.6493,44.6691,62785.0
2018-08-20 15:00:00,44.97,44.98,44.9,44.96,55813.0,44.6691,44.6791,44.5996,44.6592,55813.0
2018-08-20 15:10:00,44.95,44.96,44.9,44.96,53844.0,44.6493,44.6592,44.5996,44.6592,53844.0
2018-08-20 15:20:00,44.96,44.96,44.87,44.89,87948.0,44.6592,44.6592,44.5698,44.5897,87948.0
2018-08-20 15:30:00,44.89,44.9,44.75,44.79,144212.0,44.5897,44.5996,44.4506,44.4903,144212.0
2018-08-20 15:40:00,44.8,44.8,44.71,44.74,347767.0,44.5003,44.5003,44.4109,44.4407,347767.0
2018-08-20 15:50:00,44.74,44.83,44.72,44.78,421782.0,44.4407,44.5301,44.4208,44.4804,421782.0
2018-08-21 09:30:00,44.93,44.93,44.65,44.77,103347.0,44.6294,44.6294,44.3513,44.4705,103347.0
2018-08-21 09:40:00,44.76,45.25,44.71,45.03,205135.0,44.4605,44.9473,44.4109,44.7287,205135.0
2018-08-21 09:50:00,45.03,45.11,44.9,45.03,150826.0,44.7287,44.8082,44.5996,44.7287,150826.0
2018-08-21 10:00:00,45.04,45.35,44.98,45.3,233429.0,44.7387,45.0466,44.6791,44.9969,233429.0
2018-08-21 10:10:00,45.3,45.39,45.18,45.36,120272.0,44.9969,45.0863,44.8777,45.0565,120272.0
2018-08-21 10:20:00,45.35,45.46,45.27,45.38,143523.0,45.0466,45.1559,44.9671,45.0764,143523.0
2018-08-21 10:30:00,45.36,45.41,45.1,45.19,162316.0,45.0565,45.1062,44.7983,44.8877,162316.0
2018-08-21 10:40:00,45.19,45.22,45.04,45.06,115705.0,44.8877,44.9175,44.7387,44.7585,115705.0
2018-08-21 10:50:00,45.05,45.08,44.87,44.88,273710.0,44.7486,44.7784,44.5698,44.5797,273710.0
2018-08-21 11:00:00,44.89,45.25,44.7,44.73,260019.0,44.5897,44.9473,44.4009,44.4307,260019.0
2018-08-21 11:10:00,44.74,44.96,44.73,44.9,202413.0,44.4407,44.6592,44.4307,44.5996,202413.0
2018-08-21 11:20:00,44.9,44.93,44.78,44.84,115478.0,44.5996,44.6294,44.4804,44.54,115478.0
2018-08-21 11:30:00,44.85,45.03,44.79,44.99,239200.0,44.5499,44.7287,44.4903,44.689,239200.0
2018-08-21 11:40:00,44.99,45.02,44.93,44.99,65206.0,44.689,44.7188,44.6294,44.689,65206.0
2018-08-21 11:50:00,44.99,45.02,44.87,44.88,103536.0,44.689,44.7188,44.5698,44.5797,103536.0
2018-08-21 12:00:00,44.89,44.91,44.81,44.84,24992.0,44.5897,44.6095,44.5102,44.54,24992.0
2018-08-21 12:10:00,44.84,44.87,44.79,44.82,42408.0,44.54,44.5698,44.4903,44.5201,42408.0
2018-08-21 12:20:00,44.81,44.85,44.78,44.84,103302.0,44.5102,44.5499,44.4804,44.54,103302.0
2018-08-21 12:30:00,44.83,44.85,44.65,44.69,57883.0,44.5301,44.5499,44.3513,44.391,57883.0
2018-08-21 12:40:00,44.69,44.72,44.55,44.56,27175.0,44.391,44.4208,44.252,44.2619,27175.0
2018-08-21 12:50:00,44.55,44.65,44.55,44.64,33894.0,44.252,44.3513,44.252,44.3413,33894.0
2018-08-21 13:00:00,44.64,44.65,44.55,44.55,29354.0,44.3413,44.3513,44.252,44.252,29354.0
2018-08-21 13:10:00,44.55,44.62,44.55,44.61,27264.0,44.252,44.3215,44.252,44.3115,27264.0
2018-08-21 13:20:00,44.6,44.77,44.52,44.77,136057.0,44.3016,44.4705,44.2222,44.4705,136057.0
2018-08-21 13:30:00,44.75,44.81,44.74,44.78,69793.0,44.4506,44.5102,44.4407,44.4804,69793.0
2018-08-21 13:40:00,44.78,44.78,44.7,44.71,62235.0,44.4804,44.4804,44.4009,44.4109,62235.0
2018-08-21 13:50:00,44.71,44.74,44.69,44.73,24026.0,44.4109,44.4407,44.391,44.4307,24026.0
2018-08-21 14:00:00,44.74,44.79,44.73,44.75,42108.0,44.4407,44.4903,44.4307,44.4506,42108.0
2018-08-21 14:10:00,44.75,44.77,44.68,44.72,51313.0,44.4506,44.4705,44.3811,44.4208,51313.0
2018-08-21 14:20:00,44.71,44.72,44.68,44.68,41675.0,44.4109,44.4208,44.3811,44.3811,41675.0
2018-08-21 14:30:00,44.68,44.77,44.68,44.76,55322.0,44.3811,44.4705,44.3811,44.4605,55322.0
2018-08-21 14:40:00,44.76,44.81,44.74,44.79,53151.0,44.4605,44.5102,44.4407,44.4903,53151.0
2018-08-21 14:50:00,44.79,44.87,44.79,44.87,49162.0,44.4903,44.5698,44.4903,44.5698,49162.0
2018-08-21 15:00:00,44.86,44.9,44.81,44.83,58878.0,44.5599,44.5996,44.5102,44.5301,58878.0
2018-08-21 15:10:00,44.83,44.85,44.69,44.69,96656.0,44.5301,44.5499,44.391,44.391,96656.0
2018-08-21 15:20:00,44.7,44.75,44.63,44.73,156469.0,44.4009,44.4506,44.3314,44.4307,156469.0
2018-08-21 15:30:00,44.73,44.78,44.68,44.75,147246.0,44.4307,44.4804,44.3811,44.4506,147246.0
2018-08-21 15:40:00,44.75,44.77,44.67,44.7,233831.0,44.4506,44.4705,44.3711,44.4009,233831.0
2018-08-21 15:50:00,44.7,44.85,44.66,44.69,775060.0,44.4009,44.5499,44.3612,44.391,775060.0
2018-08-22 09:30:00,44.79,44.85,44.33,44.5,221980.0,44.4903,44.5499,44.0334,44.2023,221980.0
2018-08-22 09:40:00,44.49,44.57,44.42,44.45,91138.0,44.1924,44.2718,44.1228,44.1526,91138.0
2018-08-22 09:50:00,44.45,44.56,44.41,44.51,206158.0,44.1526,44.2619,44.1129,44.2122,206158.0
2018-08-22 10:00:00,44.5,44.54,44.48,44.52,92163.0,44.2023,44.242,44.1824,44.2222,92163.0
2018-08-22 10:10:00,44.52,44.6,44.38,44.41,166188.0,44.2222,44.3016,44.0831,44.1129,166188.0
2018-08-22 10:20:00,44.4,44.51,44.39,44.46,93555.0,44.103,44.2122,44.093,44.1626,93555.0
2018-08-22 10:30:00,44.46,44.47,44.4,44.42,129331.0,44.1626,44.1725,44.103,44.1228,129331.0
2018-08-22 10:40:00,44.41,44.41,44.24,44.32,359956.0,44.1129,44.1129,43.944,44.0235,359956.0
2018-08-22 10:50:00,44.32,44.34,44.24,44.3,150228.0,44.0235,44.0434,43.944,44.0036,150228.0
2018-08-22 11:00:00,44.3,44.38,44.29,44.35,117269.0,44.0036,44.0831,43.9937,44.0533,117269.0
2018-08-22 11:10:00,44.35,44.42,44.32,44.4,74049.0,44.0533,44.1228,44.0235,44.103,74049.0
2018-08-22 11:20:00,44.41,44.52,44.4,44.51,50999.0,44.1129,44.2222,44.103,44.2122,50999.0
2018-08-22 11:30:00,44.52,44.59,44.51,44.55,80928.0,44.2222,44.2917,44.2122,44.252,80928.0
2018-08-22 11:40:00,44.55,44.63,44.53,44.61,123385.0,44.252,44.3314,44.2321,44.3115,123385.0
2018-08-22 11:50:00,44.62,44.69,44.55,44.56,98014.0,44.3215,44.391,44.252,44.2619,98014.0
2018-08-22 12:00:00,44.56,44.57,44.45,44.47,51993.0,44.2619,44.2718,44.1526,44.1725,51993.0
2018-08-22 12:10:00,44.48,44.52,44.39,44.41,350124.0,44.1824,44.2222,44.093,44.1129,350124.0
2018-08-22 12:20:00,44.41,44.47,44.39,44.47,127500.0,44.1129,44.1725,44.093,44.1725,127500.0
2018-08-22 12:30:00,44.47,44.52,44.45,44.51,31402.0,44.1725,44.2222,44.1526,44.2122,31402.0
2018-08-22 12:40:00,44.51,44.57,44.49,44.55,109567.0,44.2122,44.2718,44.1924,44.252,109567.0
2018-08-22 12:50:00,44.56,44.57,44.5,44.56,54049.0,44.2619,44.2718,44.2023,44.2619,54049.0
2018-08-22 13:00:00,44.56,44.57,44.54,44.55,52488.0,44.2619,44.2718,44.242,44.252,52488.0
2018-08-22 13:10:00,44.56,44.57,44.54,44.57,98664.0,44.2619,44.2718,44.242,44.2718,98664.0
2018-08-22 13:20:00,44.56,44.6,44.44,44.59,382180.0,44.2619,44.3016,44.1427,44.2917,382180.0
2018-08-22 13:30:00,44.59,44.63,44.55,44.56,74161.0,44.2917,44.3314,44.252,44.2619,74161.0
2018-08-22 13:40:00,44.56,44.76,44.56,44.73,97777.0,44.2619,44.4605,44.2619,44.4307,97777.0
2018-08-22 13:50:00,44.73,44.76,44.69,44.75,80267.0,44.4307,44.4605,44.391,44.4506,80267.0
2018-08-22 14:00:00,44.75,44.83,44.68,44.8,101461.0,44.4506,44.5301,44.3811,44.5003,101461.0
2018-08-22 14:10:00,44.8,45.37,44.8,44.85,265201.0,44.5003,45.0665,44.5003,44.5499,265201.0
2018-08-22 14:20:00,44.87,44.87,44.7,44.73,100151.0,44.5698,44.5698,44.4009,44.4307,100151.0
2018-08-22 14:30:00,44.73,44.74,44.64,44.73,102841.0,44.4307,44.4407,44.3413,44.4307,102841.0
2018-08-22 14:40:00,44.74,44.75,44.68,44.7,96305.0,44.4407,44.4506,44.3811,44.4009,96305.0
2018-08-22 14:50:00,44.69,44.72,44.67,44.71,97735.0,44.391,44.4208,44.3711,44.4109,97735.0
2018-08-22 15:00:00,44.72,44.72,44.65,44.66,99967.0,44.4208,44.4208,44.3513,44.3612,99967.0
2018-08-22 15:10:00,44.65,44.68,44.61,44.62,91148.0,44.3513,44.3811,44.3115,44.3215,91148.0
2018-08-22 15:20:00,44.61,44.63,44.55,44.56,93115.0,44.3115,44.3314,44.252,44.2619,93115.0
2018-08-22 15:30:00,44.56,44.6,44.52,44.52,345005.0,44.2619,44.3016,44.2222,44.2222,345005.0
2018-08-22 15:40:00,44.52,44.56,44.45,44.52,750014.0,44.2222,44.2619,44.1526,44.2222,750014.0
2018-08-22 15:50:00,44.52,44.61,44.48,44.6,640911.0,44.2222,44.3115,44.1824,44.3016,640911.0
2018-08-23 09:30:00,44.58,44.58,44.4,44.46,46415.0,44.2817,44.2817,44.103,44.1626,46415.0
2018-08-23 09:40:00,44.47,44.56,44.45,44.51,34977.0,44.1725,44.2619,44.1526,44.2122,34977.0
2018-08-23 09:50:00,44.5,44.53,44.46,44.5,28095.0,44.2023,44.2321,44.1626,44.2023,28095.0
2018-08-23 10:00:00,44.5,44.72,44.47,44.7,39069.0,44.2023,44.4208,44.1725,44.4009,39069.0
2018-08-23 10:10:00,44.69,44.7,44.61,44.68,45595.0,44.391,44.4009,44.3115,44.3811,45595.0
2018-08-23 10:20:00,44.68,44.68,44.59,44.63,35878.0,44.3811,44.3811,44.2917,44.3314,35878.0
2018-08-23 10:30:00,44.63,44.64,44.52,44.53,32086.0,44.3314,44.3413,44.2222,44.2321,32086.0
2018-08-23 10:40:00,44.53,44.53,44.42,44.43,43390.0,44.2321,44.2321,44.1228,44.1328,43390.0
2018-08-23 10:50:00,44.42,44.49,44.41,44.47,48142.0,44.1228,44.1924,44.1129,44.1725,48142.0
2018-08-23 11:00:00,44.47,44.55,44.41,44.54,27620.0,44.1725,44.252,44.1129,44.242,27620.0
2018-08-23 11:10:00,44.55,44.61,44.52,44.6,40919.0,44.252,44.3115,44.2222,44.3016,40919.0
2018-08-23 11:20:00,44.6,44.63,44.53,44.54,27465.0,44.3016,44.3314,44.2321,44.242,27465.0
2018-08-23 11:30:00,44.54,44.59,44.52,44.58,22329.0,44.242,44.2917,44.2222,44.2817,22329.0
2018-08-23 11:40:00,44.59,44.8,44.58,44.7,106590.0,44.2917,44.5003,44.2817,44.4009,106590.0
2018-08-23 11:50:00,44.7,44.72,44.63,44.69,61770.0,44.4009,44.4208,44.3314,44.391,61770.0
2018-08-23 12:00:00,44.69,44.79,44.67,44.71,157769.0,44.391,44.4903,44.3711,44.4109,157769.0
2018-08-23 12:10:00,44.71,44.74,44.68,44.68,65681.0,44.4109,44.4407,44.3811,44.3811,65681.0
2018-08-23 12:20:00,44.68,44.68,44.59,44.61,51612.0,44.3811,44.3811,44.2917,44.3115,51612.0
2018-08-23 12:30:00,44.62,44.62,44.55,44.55,37315.0,44.3215,44.3215,44.252,44.252,37315.0
2018-08-23 12:40:00,44.56,44.58,44.46,44.51,133404.0,44.2619,44.2817,44.1626,44.2122,133404.0
2018-08-23 12:50:00,44.5,44.54,44.38,44.54,196927.0,44.2023,44.242,44.0831,44.242,196927.0
2018-08-23 13:00:00,44.53,44.54,44.47,44.5,355245.0,44.2321,44.242,44.1725,44.2023,355245.0
2018-08-23 13:10:00,44.5,44.5,44.28,44.28,335126.0,44.2023,44.2023,43.9838,43.9838,335126.0
2018-08-23 13:20:00,44.29,44.34,44.26,44.26,108153.0,43.9937,44.0434,43.9639,43.9639,108153.0
2018-08-23 13:30:00,44.32,44.36,44.09,44.09,85867.0,44.0235,44.0632,43.795,43.795,85867.0
2018-08-23 13:40:00,44.08,44.15,44.08,44.15,45402.0,43.7851,43.8546,43.7851,43.8546,45402.0
2018-08-23 13:50:00,44.16,44.24,44.15,44.24,56740.0,43.8646,43.944,43.8546,43.944,56740.0
2018-08-23 14:00:00,44.23,44.24,44.01,44.08,331520.0,43.9341,43.944,43.7156,43.7851,331520.0
2018-08-23 14:10:00,44.09,44.16,44.07,44.16,42220.0,43.795,43.8646,43.7752,43.8646,42220.0
2018-08-23 14:20:00,44.16,44.18,43.91,43.98,452826.0,43.8646,43.8844,43.6162,43.6858,452826.0
2018-08-23 14:30:00,43.99,44.04,43.85,44.02,200616.0,43.6957,43.7454,43.5566,43.7255,200616.0
2018-08-23 14:40:00,44.02,44.03,43.94,44.0,66204.0,43.7255,43.7354,43.646,43.7056,66204.0
2018-08-23 14:50:00,44.0,44.08,43.99,44.04,56122.0,43.7056,43.7851,43.6957,43.7454,56122.0
2018-08-23 15:00:00,44.05,44.08,44.01,44.06,82664.0,43.7553,43.7851,43.7156,43.7652,82664.0
2018-08-23 15:10:00,44.07,44.08,43.91,44.0,241080.0,43.7752,43.7851,43.6162,43.7056,241080.0
2018-08-23 15:20:00,44.01,44.04,43.99,44.01,194372.0,43.7156,43.7454,43.6957,43.7156,194372.0
2018-08-23 15:30:00,44.02,44.09,44.01,44.03,101102.0,43.7255,43.795,43.7156,43.7354,101102.0
2018-08-23 15:40:00,44.04,44.04,43.91,43.95,197131.0,43.7454,43.7454,43.6162,43.656,197131.0
2018-08-23 15:50:00,43.95,43.98,43.93,43.97,486283.0,43.656,43.6858,43.6361,43.6758,486283.0
2018-08-24 09:30:00,44.03,44.1,43.46,43.49,309865.0,43.7354,43.805,43.1692,43.199,309865.0
2018-08-24 09:40:00,43.5,43.51,43.34,43.4,552963.0,43.209,43.2189,43.05,43.1096,552963.0
2018-08-24 09:50:00,43.4,43.41,43.14,43.15,350044.0,43.1096,43.1196,42.8514,42.8613,350044.0
2018-08-24 10:00:00,43.15,43.15,42.96,42.96,156594.0,42.8613,42.8613,42.6726,42.6726,156594.0
2018-08-24 10:10:00,42.96,42.98,42.9,42.97,323452.0,42.6726,42.6925,42.613,42.6825,323452.0
2018-08-24 10:20:00,42.97,42.98,42.71,42.72,225614.0,42.6825,42.6925,42.4243,42.4342,225614.0
2018-08-24 10:30:00,42.69,42.86,42.6,42.86,182127.0,42.4044,42.5733,42.315,42.5733,182127.0
2018-08-24 10:40:00,42.87,42.91,42.53,42.54,150263.0,42.5832,42.6229,42.2455,42.2554,150263.0
2018-08-24 10:50:00,42.56,42.63,42.37,42.48,141301.0,42.2753,42.3448,42.0865,42.1958,141301.0
2018-08-24 11:00:00,42.48,42.61,42.44,42.46,122258.0,42.1958,42.3249,42.1561,42.1759,122258.0
2018-08-24 11:10:00,42.46,42.52,42.35,42.51,99482.0,42.1759,42.2355,42.0667,42.2256,99482.0
2018-08-24 11:20:00,42.49,42.65,42.43,42.65,399487.0,42.2057,42.3647,42.1461,42.3647,399487.0
2018-08-24 11:30:00,42.66,42.84,42.65,42.75,167457.0,42.3746,42.5534,42.3647,42.464,167457.0
2018-08-24 11:40:00,42.75,42.93,42.74,42.87,93755.0,42.464,42.6428,42.4541,42.5832,93755.0
2018-08-24 11:50:00,42.89,42.96,42.76,42.77,84894.0,42.6031,42.6726,42.4739,42.4839,84894.0
2018-08-24 12:00:00,42.77,42.88,42.77,42.82,53731.0,42.4839,42.5931,42.4839,42.5335,53731.0
2018-08-24 12:10:00,42.83,42.85,42.8,42.82,58574.0,42.5435,42.5633,42.5137,42.5335,58574.0
2018-08-24 12:20:00,42.81,42.81,42.67,42.67,54958.0,42.5236,42.5236,42.3845,42.3845,54958.0
2018-08-24 12:30:00,42.66,42.75,42.64,42.75,46628.0,42.3746,42.464,42.3547,42.464,46628.0
2018-08-24 12:40:00,42.75,42.8,42.74,42.79,94308.0,42.464,42.5137,42.4541,42.5037,94308.0
2018-08-24 12:50:00,42.79,42.9,42.78,42.88,100341.0,42.5037,42.613,42.4938,42.5931,100341.0
2018-08-24 13:00:00,42.87,42.96,42.87,42.9,153166.0,42.5832,42.6726,42.5832,42.613,153166.0
2018-08-24 13:10:00,42.89,42.95,42.84,42.84,139450.0,42.6031,42.6627,42.5534,42.5534,139450.0
2018-08-24 13:20:00,42.84,42.86,42.78,42.85,65429.0,42.5534,42.5733,42.4938,42.5633,65429.0
2018-08-24 13:30:00,42.86,42.88,42.78,42.8,212401.0,42.5733,42.5931,42.4938,42.5137,212401.0
2018-08-24 13:40:00,42.8,42.89,42.79,42.86,172578.0,42.5137,42.6031,42.5037,42.5733,172578.0
2018-08-24 13:50:00,42.87,42.92,42.86,42.9,70814.0,42.5832,42.6329,42.5733,42.613,70814.0
2018-08-24 14:00:00,42.9,43.02,42.89,43.02,120743.0,42.613,42.7322,42.6031,42.7322,120743.0
2018-08-24 14:10:00,43.02,43.11,43.02,43.05,64367.0,42.7322,42.8216,42.7322,42.762,64367.0
2018-08-24 14:20:00,43.05,43.05,42.99,42.99,79928.0,42.762,42.762,42.7024,42.7024,79928.0
2018-08-24 14:30:00,43.0,43.0,42.89,42.92,115380.0,42.7123,42.7123,42.6031,42.6329,115380.0
2018-08-24 14:40:00,42.93,42.93,42.89,42.91,71006.0,42.6428,42.6428,42.6031,42.6229,71006.0
2018-08-24 14:50:00,42.9,42.92,42.78,42.79,123148.0,42.613,42.6329,42.4938,42.5037,123148.0
2018-08-24 15:00:00,42.79,42.85,42.78,42.79,156420.0,42.5037,42.5633,42.4938,42.5037,156420.0
2018-08-24 15:10:00,42.79,42.82,42.73,42.75,206046.0,42.5037,42.5335,42.4441,42.464,206046.0
2018-08-24 15:20:00,42.75,42.83,42.74,42.8,174234.0,42.464,42.5435,42.4541,42.5137,174234.0
2018-08-24 15:30:00,42.8,42.88,42.79,42.88,201370.0,42.5137,42.5931,42.5037,42.5931,201370.0
2018-08-24 15:40:00,42.88,42.94,42.87,42.92,256131.0,42.5931,42.6527,42.5832,42.6329,256131.0
2018-08-24 15:50:00,42.92,42.93,42.76,42.82,721696.0,42.6329,42.6428,42.4739,42.5335,721696.0
2018-08-27 09:30:00,43.75,43.82,43.36,43.43,367913.0,43.4573,43.5268,43.0699,43.1394,367913.0
2018-08-27 09:40:00,43.41,43.45,43.22,43.37,249998.0,43.1196,43.1593,42.9308,43.0798,249998.0
2018-08-27 09:50:00,43.36,43.37,43.19,43.22,179433.0,43.0699,43.0798,42.901,42.9308,179433.0
2018-08-27 10:00:00,43.23,43.43,43.22,43.33,130997.0,42.9408,43.1394,42.9308,43.0401,130997.0
2018-08-27 10:10:00,43.31,43.47,43.31,43.35,207235.0,43.0202,43.1792,43.0202,43.06,207235.0
2018-08-27 10:20:00,43.34,43.42,43.12,43.13,281921.0,43.05,43.1295,42.8315,42.8415,281921.0
2018-08-27 10:30:00,43.13,43.18,43.09,43.17,99402.0,42.8415,42.8911,42.8017,42.8812,99402.0
2018-08-27 10:40:00,43.18,43.23,43.1,43.12,69914.0,42.8911,42.9408,42.8117,42.8315,69914.0
2018-08-27 10:50:00,43.12,43.29,43.12,43.26,96771.0,42.8315,43.0004,42.8315,42.9706,96771.0
2018-08-27 11:00:00,43.26,43.47,43.23,43.45,155680.0,42.9706,43.1792,42.9408,43.1593,155680.0
2018-08-27 11:10:00,43.45,43.72,43.43,43.64,474621.0,43.1593,43.4275,43.1394,43.348,474621.0
2018-08-27 11:20:00,43.65,43.77,43.64,43.74,198384.0,43.358,43.4772,43.348,43.4474,198384.0
2018-08-27 11:30:00,43.73,43.84,43.72,43.76,237399.0,43.4374,43.5467,43.4275,43.4672,237399.0
2018-08-27 11:40:00,43.74,43.77,43.6,43.69,106047.0,43.4474,43.4772,43.3083,43.3977,106047.0
2018-08-27 11:50:00,43.68,43.76,43.68,43.75,73862.0,43.3878,43.4672,43.3878,43.4573,73862.0
2018-08-27 12:00:00,43.75,43.76,43.51,43.58,81969.0,43.4573,43.4672,43.2189,43.2884,81969.0
2018-08-27 12:10:00,43.58,43.63,43.54,43.59,54011.0,43.2884,43.3381,43.2487,43.2984,54011.0
2018-08-27 12:20:00,43.58,43.59,43.54,43.54,43366.0,43.2884,43.2984,43.2487,43.2487,43366.0
2018-08-27 12:30:00,43.55,43.63,43.54,43.61,46254.0,43.2586,43.3381,43.2487,43.3182,46254.0
2018-08-27 12:40:00,43.6,43.67,43.6,43.66,53600.0,43.3083,43.3778,43.3083,43.3679,53600.0
2018-08-27 12:50:00,43.66,43.72,43.65,43.71,63651.0,43.3679,43.4275,43.358,43.4176,63651.0
2018-08-27 13:00:00,43.7,43.79,43.69,43.74,139017.0,43.4076,43.497,43.3977,43.4474,139017.0
2018-08-27 13:10:00,43.74,43.75,43.61,43.66,164980.0,43.4474,43.4573,43.3182,43.3679,164980.0
2018-08-27 13:20:00,43.66,43.71,43.65,43.69,82255.0,43.3679,43.4176,43.358,43.3977,82255.0
2018-08-27 13:30:00,43.7,43.72,43.62,43.62,73362.0,43.4076,43.4275,43.3282,43.3282,73362.0
2018-08-27 13:40:00,43.62,43.65,43.55,43.64,53217.0,43.3282,43.358,43.2586,43.348,53217.0
2018-08-27 13:50:00,43.63,43.7,43.63,43.69,31184.0,43.3381,43.4076,43.3381,43.3977,31184.0
2018-08-27 14:00:00,43.7,43.75,43.7,43.74,64255.0,43.4076,43.4573,43.4076,43.4474,64255.0
2018-08-27 14:10:00,43.74,43.82,43.73,43.82,33523.0,43.4474,43.5268,43.4374,43.5268,33523.0
2018-08-27 14:20:00,43.82,43.89,43.76,43.8,49670.0,43.5268,43.5964,43.4672,43.507,49670.0
2018-08-27 14:30:00,43.8,43.83,43.69,43.69,41808.0,43.507,43.5368,43.3977,43.3977,41808.0
2018-08-27 14:40:00,43.69,43.79,43.64,43.64,349173.0,43.3977,43.497,43.348,43.348,349173.0
2018-08-27 14:50:00,43.65,43.77,43.65,43.75,91132.0,43.358,43.4772,43.358,43.4573,91132.0
2018-08-27 15:00:00,43.75,43.77,43.71,43.75,79305.0,43.4573,43.4772,43.4176,43.4573,79305.0
2018-08-27 15:10:00,43.75,43.77,43.73,43.75,42108.0,43.4573,43.4772,43.4374,43.4573,42108.0
2018-08-27 15:20:00,43.75,43.78,43.72,43.76,69625.0,43.4573,43.4871,43.4275,43.4672,69625.0
2018-08-27 15:30:00,43.75,43.81,43.73,43.8,113909.0,43.4573,43.5169,43.4374,43.507,113909.0
2018-08-27 15:40:00,43.8,43.82,43.71,43.71,132524.0,43.507,43.5268,43.4176,43.4176,132524.0
2018-08-27 15:50:00,43.71,43.72,43.6,43.61,688215.0,43.4176,43.4275,43.3083,43.3182,688215.0
2018-08-28 09:30:00,44.09,44.8,43.71,44.63,495308.0,43.795,44.5003,43.4176,44.3314,495308.0
2018-08-28 09:40:00,44.61,44.8,44.45,44.5,445694.0,44.3115,44.5003,44.1526,44.2023,445694.0
2018-08-28 09:50:00,44.49,44.71,44.46,44.69,265904.0,44.1924,44.4109,44.1626,44.391,265904.0
2018-08-28 10:00:00,44.69,44.69,44.44,44.55,109099.0,44.391,44.391,44.1427,44.252,109099.0
2018-08-28 10:10:00,44.54,44.65,44.47,44.55,148844.0,44.242,44.3513,44.1725,44.252,148844.0
2018-08-28 10:20:00,44.55,44.66,44.49,44.62,221387.0,44.252,44.3612,44.1924,44.3215,221387.0
2018-08-28 10:30:00,44.6,44.82,44.6,44.63,236502.0,44.3016,44.5201,44.3016,44.3314,236502.0
2018-08-28 10:40:00,44.63,44.83,44.63,44.8,118872.0,44.3314,44.5301,44.3314,44.5003,118872.0
2018-08-28 10:50:00,44.81,44.9,44.74,44.82,167675.0,44.5102,44.5996,44.4407,44.5201,167675.0
2018-08-28 11:00:00,44.82,44.92,44.73,44.92,94519.0,44.5201,44.6195,44.4307,44.6195,94519.0
2018-08-28 11:10:00,44.91,45.2,44.89,45.02,312846.0,44.6095,44.8976,44.5897,44.7188,312846.0
2018-08-28 11:20:00,45.02,45.03,44.84,44.9,122315.0,44.7188,44.7287,44.54,44.5996,122315.0
2018-08-28 11:30:00,44.91,45.1,44.9,45.06,179759.0,44.6095,44.7983,44.5996,44.7585,179759.0
2018-08-28 11:40:00,45.06,45.22,44.99,45.21,159933.0,44.7585,44.9175,44.689,44.9075,159933.0
2018-08-28 11:50:00,45.21,45.42,45.2,45.41,297349.0,44.9075,45.1161,44.8976,45.1062,297349.0
2018-08-28 12:00:00,45.41,45.53,45.36,45.42,171850.0,45.1062,45.2254,45.0565,45.1161,171850.0
2018-08-28 12:10:00,45.42,45.56,45.41,45.53,216019.0,45.1161,45.2552,45.1062,45.2254,216019.0
2018-08-28 12:20:00,45.53,45.68,45.52,45.61,452111.0,45.2254,45.3744,45.2155,45.3049,452111.0
2018-08-28 12:30:00,45.6,45.73,45.47,45.62,420638.0,45.2949,45.4241,45.1658,45.3148,420638.0
2018-08-28 12:40:00,45.61,45.75,45.6,45.68,296760.0,45.3049,45.4439,45.2949,45.3744,296760.0
2018-08-28 12:50:00,45.69,45.71,45.46,45.48,133188.0,45.3843,45.4042,45.1559,45.1757,133188.0
2018-08-28 13:00:00,45.49,45.55,45.42,45.48,78158.0,45.1857,45.2453,45.1161,45.1757,78158.0
2018-08-28 13:10:00,45.49,45.63,45.47,45.62,221386.0,45.1857,45.3247,45.1658,45.3148,221386.0
2018-08-28 13:20:00,45.62,45.66,45.54,45.57,103483.0,45.3148,45.3545,45.2353,45.2651,103483.0
2018-08-28 13:30:00,45.58,45.58,45.27,45.44,158237.0,45.2751,45.2751,44.9671,45.136,158237.0
2018-08-28 13:40:00,45.44,45.48,45.31,45.31,92722.0,45.136,45.1757,45.0069,45.0069,92722.0
2018-08-28 13:50:00,45.32,45.41,45.31,45.37,87528.0,45.0168,45.1062,45.0069,45.0665,87528.0
2018-08-28 14:00:00,45.37,45.62,45.36,45.56,223161.0,45.0665,45.3148,45.0565,45.2552,223161.0
2018-08-28 14:10:00,45.56,45.79,45.55,45.74,282308.0,45.2552,45.4837,45.2453,45.434,282308.0
2018-08-28 14:20:00,45.74,45.79,45.71,45.76,131818.0,45.434,45.4837,45.4042,45.4539,131818.0
2018-08-28 14:30:00,45.77,46.11,45.76,45.81,444362.0,45.4638,45.8015,45.4539,45.5035,444362.0
2018-08-28 14:40:00,45.83,45.84,45.61,45.81,196969.0,45.5234,45.5333,45.3049,45.5035,196969.0
2018-08-28 14:50:00,45.82,45.9,45.67,45.72,219696.0,45.5135,45.5929,45.3645,45.4141,219696.0
2018-08-28 15:00:00,45.72,45.75,45.61,45.64,155302.0,45.4141,45.4439,45.3049,45.3347,155302.0
2018-08-28 15:10:00,45.65,45.83,45.64,45.71,182442.0,45.3446,45.5234,45.3347,45.4042,182442.0
2018-08-28 15:20:00,45.71,45.78,45.63,45.7,207573.0,45.4042,45.4737,45.3247,45.3943,207573.0
2018-08-28 15:30:00,45.7,45.7,45.57,45.63,193798.0,45.3943,45.3943,45.2651,45.3247,193798.0
2018-08-28 15:40:00,45.63,45.72,45.54,45.55,350172.0,45.3247,45.4141,45.2353,45.2453,350172.0
2018-08-28 15:50:00,45.55,45.7,45.52,45.67,589809.0,45.2453,45.3943,45.2155,45.3645,589809.0
2018-08-29 09:30:00,46.64,47.47,45.89,46.47,1205775.0,46.328,47.1524,45.583,46.1591,1205775.0
2018-08-29 09:40:00,46.47,46.54,46.13,46.14,697029.0,46.1591,46.2286,45.8214,45.8313,697029.0
2018-08-29 09:50:00,46.17,46.88,46.16,46.85,1002817.0,45.8611,46.5664,45.8512,46.5366,1002817.0
2018-08-29 10:00:00,46.86,47.06,46.38,46.47,1556996.0,46.5465,46.7452,46.0697,46.1591,1556996.0
2018-08-29 10:10:00,46.47,46.61,46.35,46.52,708038.0,46.1591,46.2982,46.0399,46.2088,708038.0
2018-08-29 10:20:00,46.51,46.6,46.18,46.39,628808.0,46.1988,46.2882,45.871,46.0796,628808.0
2018-08-29 10:30:00,46.39,46.4,45.92,46.28,339943.0,46.0796,46.0896,45.6128,45.9704,339943.0
2018-08-29 10:40:00,46.28,46.37,46.21,46.27,301682.0,45.9704,46.0598,45.9008,45.9604,301682.0
2018-08-29 10:50:00,46.27,46.4,46.21,46.34,290347.0,45.9604,46.0896,45.9008,46.03,290347.0
2018-08-29 11:00:00,46.33,46.5,46.28,46.37,294999.0,46.02,46.1889,45.9704,46.0598,294999.0
2018-08-29 11:10:00,46.36,46.38,46.09,46.16,339273.0,46.0498,46.0697,45.7816,45.8512,339273.0
2018-08-29 11:20:00,46.17,46.26,46.14,46.25,181411.0,45.8611,45.9505,45.8313,45.9406,181411.0
2018-08-29 11:30:00,46.25,46.31,46.17,46.29,217585.0,45.9406,46.0002,45.8611,45.9803,217585.0
2018-08-29 11:40:00,46.28,46.36,46.18,46.18,172217.0,45.9704,46.0498,45.871,45.871,172217.0
2018-08-29 11:50:00,46.19,46.31,46.14,46.21,217002.0,45.881,46.0002,45.8313,45.9008,217002.0
2018-08-29 12:00:00,46.21,46.31,46.13,46.18,139747.0,45.9008,46.0002,45.8214,45.871,139747.0
2018-08-29 12:10:00,46.18,46.24,46.14,46.23,139453.0,45.871,45.9306,45.8313,45.9207,139453.0
2018-08-29 12:20:00,46.23,46.29,46.22,46.22,93920.0,45.9207,45.9803,45.9108,45.9108,93920.0
2018-08-29 12:30:00,46.23,46.31,46.16,46.26,120798.0,45.9207,46.0002,45.8512,45.9505,120798.0
2018-08-29 12:40:00,46.26,46.29,46.16,46.22,80741.0,45.9505,45.9803,45.8512,45.9108,80741.0
2018-08-29 12:50:00,46.23,46.34,46.21,46.3,107487.0,45.9207,46.03,45.9008,45.9902,107487.0
2018-08-29 13:00:00,46.3,46.48,46.29,46.36,240960.0,45.9902,46.169,45.9803,46.0498,240960.0
2018-08-29 13:10:00,46.36,46.4,46.32,46.33,125140.0,46.0498,46.0896,46.0101,46.02,125140.0
2018-08-29 13:20:00,46.33,46.43,46.32,46.39,109066.0,46.02,46.1194,46.0101,46.0796,109066.0
2018-08-29 13:30:00,46.38,46.4,46.28,46.32,112948.0,46.0697,46.0896,45.9704,46.0101,112948.0
2018-08-29 13:40:00,46.32,46.33,46.24,46.27,83505.0,46.0101,46.02,45.9306,45.9604,83505.0
2018-08-29 13:50:00,46.27,46.28,46.12,46.2,201810.0,45.9604,45.9704,45.8114,45.8909,201810.0
2018-08-29 14:00:00,46.2,46.21,46.12,46.18,117743.0,45.8909,45.9008,45.8114,45.871,117743.0
2018-08-29 14:10:00,46.18,46.32,46.18,46.29,114711.0,45.871,46.0101,45.871,45.9803,114711.0
2018-08-29 14:20:00,46.28,46.3,46.23,46.28,101652.0,45.9704,45.9902,45.9207,45.9704,101652.0
2018-08-29 14:30:00,46.28,46.5,46.26,46.48,259406.0,45.9704,46.1889,45.9505,46.169,259406.0
2018-08-29 14:40:00,46.48,46.53,46.4,46.42,89992.0,46.169,46.2187,46.0896,46.1094,89992.0
2018-08-29 14:50:00,46.41,46.61,46.4,46.57,144627.0,46.0995,46.2982,46.0896,46.2584,144627.0
2018-08-29 15:00:00,46.57,46.77,46.54,46.74,294152.0,46.2584,46.4571,46.2286,46.4273,294152.0
2018-08-29 15:10:00,46.73,46.79,46.67,46.78,220144.0,46.4174,46.477,46.3578,46.467,220144.0
2018-08-29 15:20:00,46.78,46.96,46.69,46.9,384424.0,46.467,46.6458,46.3776,46.5862,384424.0
2018-08-29 15:30:00,46.9,46.92,46.75,46.87,411921.0,46.5862,46.6061,46.4372,46.5564,411921.0
2018-08-29 15:40:00,46.86,46.93,46.79,46.9,424326.0,46.5465,46.616,46.477,46.5862,424326.0
2018-08-29 15:50:00,46.9,46.95,46.77,46.93,916521.0,46.5862,46.6359,46.4571,46.616,916521.0
2018-08-30 09:30:00,47.07,47.34,46.8,47.3,627105.0,46.7551,47.0233,46.4869,46.9836,627105.0
2018-08-30 09:40:00,47.31,47.78,47.2,47.76,444099.0,46.9935,47.4603,46.8842,47.4405,444099.0
2018-08-30 09:50:00,47.75,48.09,47.73,47.79,569510.0,47.4305,47.7683,47.4107,47.4703,569510.0
2018-08-30 10:00:00,47.79,47.8,47.51,47.79,488668.0,47.4703,47.4802,47.1921,47.4703,488668.0
2018-08-30 10:10:00,47.78,47.8,47.45,47.5,321261.0,47.4603,47.4802,47.1325,47.1822,321261.0
2018-08-30 10:20:00,47.5,47.56,47.31,47.4,155420.0,47.1822,47.2418,46.9935,47.0829,155420.0
2018-08-30 10:30:00,47.39,47.39,47.16,47.23,239146.0,47.073,47.073,46.8445,46.914,239146.0
2018-08-30 10:40:00,47.24,47.38,47.23,47.3,211707.0,46.924,47.063,46.914,46.9836,211707.0
2018-08-30 10:50:00,47.31,47.47,47.29,47.45,151319.0,46.9935,47.1524,46.9736,47.1325,151319.0
2018-08-30 11:00:00,47.44,47.45,47.29,47.36,109195.0,47.1226,47.1325,46.9736,47.0432,109195.0
2018-08-30 11:10:00,47.36,47.42,47.27,47.39,240752.0,47.0432,47.1027,46.9538,47.073,240752.0
2018-08-30 11:20:00,47.39,47.39,47.23,47.23,129850.0,47.073,47.073,46.914,46.914,129850.0
2018-08-30 11:30:00,47.23,47.23,47.1,47.16,172488.0,46.914,46.914,46.7849,46.8445,172488.0
2018-08-30 11:40:00,47.17,47.19,47.07,47.13,153902.0,46.8544,46.8743,46.7551,46.8147,153902.0
2018-08-30 11:50:00,47.13,47.19,47.05,47.06,114374.0,46.8147,46.8743,46.7352,46.7452,114374.0
2018-08-30 12:00:00,47.06,47.14,47.03,47.13,92871.0,46.7452,46.8246,46.7154,46.8147,92871.0
2018-08-30 12:10:00,47.13,47.35,47.13,47.29,166976.0,46.8147,47.0332,46.8147,46.9736,166976.0
2018-08-30 12:20:00,47.29,47.33,47.14,47.14,60709.0,46.9736,47.0134,46.8246,46.8246,60709.0
2018-08-30 12:30:00,47.14,47.16,47.08,47.1,96526.0,46.8246,46.8445,46.765,46.7849,96526.0
2018-08-30 12:40:00,47.1,47.15,47.08,47.13,102950.0,46.7849,46.8346,46.765,46.8147,102950.0
2018-08-30 12:50:00,47.12,47.13,47.04,47.06,95028.0,46.8048,46.8147,46.7253,46.7452,95028.0
2018-08-30 13:00:00,47.06,47.09,47.01,47.08,84596.0,46.7452,46.775,46.6955,46.765,84596.0
2018-08-30 13:10:00,47.07,47.11,47.06,47.07,109478.0,46.7551,46.7948,46.7452,46.7551,109478.0
2018-08-30 13:20:00,47.07,47.07,47.0,47.02,78010.0,46.7551,46.7551,46.6856,46.7054,78010.0
2018-08-30 13:30:00,47.01,47.03,46.88,46.93,204752.0,46.6955,46.7154,46.5664,46.616,204752.0
2018-08-30 13:40:00,46.93,46.99,46.9,46.97,69226.0,46.616,46.6756,46.5862,46.6558,69226.0
2018-08-30 13:50:00,46.97,47.01,46.87,46.9,64151.0,46.6558,46.6955,46.5564,46.5862,64151.0
2018-08-30 14:00:00,46.9,46.9,46.72,46.78,101069.0,46.5862,46.5862,46.4074,46.467,101069.0
2018-08-30 14:10:00,46.78,46.79,46.62,46.7,123959.0,46.467,46.477,46.3081,46.3876,123959.0
2018-08-30 14:20:00,46.68,46.74,46.59,46.65,101668.0,46.3677,46.4273,46.2783,46.3379,101668.0
2018-08-30 14:30:00,46.65,46.72,46.62,46.65,103772.0,46.3379,46.4074,46.3081,46.3379,103772.0
2018-08-30 14:40:00,46.66,46.75,46.66,46.73,87167.0,46.3478,46.4372,46.3478,46.4174,87167.0
2018-08-30 14:50:00,46.73,46.86,46.7,46.84,123639.0,46.4174,46.5465,46.3876,46.5266,123639.0
2018-08-30 15:00:00,46.84,47.04,46.81,46.99,385867.0,46.5266,46.7253,46.4968,46.6756,385867.0
2018-08-30 15:10:00,47.0,47.04,46.85,46.85,249554.0,46.6856,46.7253,46.5366,46.5366,249554.0
2018-08-30 15:20:00,46.85,46.93,46.76,46.93,148093.0,46.5366,46.616,46.4472,46.616,148093.0
2018-08-30 15:30:00,46.92,46.97,46.91,46.95,172521.0,46.6061,46.6558,46.5962,46.6359,172521.0
2018-08-30 15:40:00,46.95,47.01,46.92,46.98,273828.0,46.6359,46.6955,46.6061,46.6657,273828.0
2018-08-30 15:50:00,46.98,47.07,46.97,47.03,630413.0,46.6657,46.7551,46.6558,46.7154,630413.0
2018-08-31 09:30:00,47.08,47.47,46.99,47.1,225406.0,46.765,47.1524,46.6756,46.7849,225406.0
2018-08-31 09:40:00,47.1,47.13,46.88,47.08,100908.0,46.7849,46.8147,46.5664,46.765,100908.0
2018-08-31 09:50:00,47.08,47.11,46.9,46.95,237623.0,46.765,46.7948,46.5862,46.6359,237623.0
2018-08-31 10:00:00,46.96,47.0,46.84,46.96,148988.0,46.6458,46.6856,46.5266,46.6458,148988.0
2018-08-31 10:10:00,46.97,47.15,46.93,47.13,77269.0,46.6558,46.8346,46.616,46.8147,77269.0
2018-08-31 10:20:00,47.12,47.13,46.94,46.96,68007.0,46.8048,46.8147,46.626,46.6458,68007.0
2018-08-31 10:30:00,46.96,46.99,46.75,46.75,143099.0,46.6458,46.6756,46.4372,46.4372,143099.0
2018-08-31 10:40:00,46.75,46.81,46.44,46.48,258278.0,46.4372,46.4968,46.1293,46.169,258278.0
2018-08-31 10:50:00,46.47,46.6,46.29,46.48,223570.0,46.1591,46.2882,45.9803,46.169,223570.0
2018-08-31 11:00:00,46.48,46.49,46.07,46.24,240326.0,46.169,46.179,45.7618,45.9306,240326.0
2018-08-31 11:10:00,46.23,46.27,46.12,46.14,157527.0,45.9207,45.9604,45.8114,45.8313,157527.0
2018-08-31 11:20:00,46.14,46.26,46.13,46.21,146348.0,45.8313,45.9505,45.8214,45.9008,146348.0
2018-08-31 11:30:00,46.22,46.24,46.08,46.23,156930.0,45.9108,45.9306,45.7717,45.9207,156930.0
2018-08-31 11:40:00,46.23,46.23,46.08,46.13,94848.0,45.9207,45.9207,45.7717,45.8214,94848.0
2018-08-31 11:50:00,46.13,46.17,45.81,45.97,178288.0,45.8214,45.8611,45.5035,45.6625,178288.0
2018-08-31 12:00:00,45.97,46.01,45.89,45.99,102493.0,45.6625,45.7022,45.583,45.6823,102493.0
2018-08-31 12:10:00,46.0,46.0,45.7,45.93,696430.0,45.6922,45.6922,45.3943,45.6227,696430.0
2018-08-31 12:20:00,45.94,46.02,45.65,45.65,417818.0,45.6327,45.7121,45.3446,45.3446,417818.0
2018-08-31 12:30:00,45.65,45.73,45.59,45.65,108577.0,45.3446,45.4241,45.285,45.3446,108577.0
2018-08-31 12:40:00,45.65,45.66,45.5,45.59,84308.0,45.3446,45.3545,45.1956,45.285,84308.0
2018-08-31 12:50:00,45.59,45.69,45.55,45.59,88269.0,45.285,45.3843,45.2453,45.285,88269.0
2018-08-31 13:00:00,45.59,45.82,45.58,45.73,106151.0,45.285,45.5135,45.2751,45.4241,106151.0
2018-08-31 13:10:00,45.73,45.91,45.72,45.83,65848.0,45.4241,45.6029,45.4141,45.5234,65848.0
2018-08-31 13:20:00,45.83,45.86,45.75,45.82,90240.0,45.5234,45.5532,45.4439,45.5135,90240.0
2018-08-31 13:30:00,45.81,45.82,45.63,45.65,94847.0,45.5035,45.5135,45.3247,45.3446,94847.0
2018-08-31 13:40:00,45.64,45.69,45.61,45.69,55128.0,45.3347,45.3843,45.3049,45.3843,55128.0
2018-08-31 13:50:00,45.69,45.8,45.66,45.8,45532.0,45.3843,45.4936,45.3545,45.4936,45532.0
2018-08-31 14:00:00,45.8,45.9,45.78,45.79,73700.0,45.4936,45.5929,45.4737,45.4837,73700.0
2018-08-31 14:10:00,45.79,45.93,45.74,45.91,90060.0,45.4837,45.6227,45.434,45.6029,90060.0
2018-08-31 14:20:00,45.91,46.05,45.91,46.0,300154.0,45.6029,45.7419,45.6029,45.6922,300154.0
2018-08-31 14:30:00,46.01,46.1,45.98,46.05,140053.0,45.7022,45.7916,45.6724,45.7419,140053.0
2018-08-31 14:40:00,46.05,46.06,45.73,45.83,555022.0,45.7419,45.7518,45.4241,45.5234,555022.0
2018-08-31 14:50:00,45.83,45.93,45.82,45.86,98384.0,45.5234,45.6227,45.5135,45.5532,98384.0
2018-08-31 15:00:00,45.87,45.92,45.83,45.92,91440.0,45.5631,45.6128,45.5234,45.6128,91440.0
2018-08-31 15:10:00,45.92,46.03,45.91,46.02,124153.0,45.6128,45.722,45.6029,45.7121,124153.0
2018-08-31 15:20:00,46.02,46.07,46.0,46.01,266097.0,45.7121,45.7618,45.6922,45.7022,266097.0
2018-08-31 15:30:00,46.0,46.12,46.0,46.1,240526.0,45.6922,45.8114,45.6922,45.7916,240526.0
2018-08-31 15:40:00,46.09,46.09,46.0,46.02,437165.0,45.7816,45.7816,45.6922,45.7121,437165.0
2018-08-31 15:50:00,46.02,46.2,46.01,46.18,1118157.0,45.7121,45.8909,45.7022,45.871,1118157.0
2018-09-04 09:30:00,48.21,48.69,47.51,48.04,1605810.0,47.8875,48.3643,47.1921,47.7186,1605810.0
2018-09-04 09:40:00,48.04,48.24,47.85,48.0,719775.0,47.7186,47.9173,47.5299,47.6789,719775.0
2018-09-04 09:50:00,48.02,48.46,47.94,48.44,583000.0,47.6987,48.1358,47.6193,48.1159,583000.0
2018-09-04 10:00:00,48.45,48.51,48.18,48.34,604995.0,48.1259,48.1855,47.8577,48.0166,604995.0
2018-09-04 10:10:00,48.35,48.5,48.25,48.37,372354.0,48.0265,48.1755,47.9272,48.0464,372354.0
2018-09-04 10:20:00,48.38,48.56,48.38,48.51,311242.0,48.0563,48.2351,48.0563,48.1855,311242.0
2018-09-04 10:30:00,48.51,48.67,48.41,48.42,424917.0,48.1855,48.3444,48.0861,48.0961,424917.0
2018-09-04 10:40:00,48.41,48.49,48.25,48.27,256267.0,48.0861,48.1656,47.9272,47.9471,256267.0
2018-09-04 10:50:00,48.27,48.32,48.07,48.11,160651.0,47.9471,47.9967,47.7484,47.7881,160651.0
2018-09-04 11:00:00,48.11,48.34,48.11,48.33,190931.0,47.7881,48.0166,47.7881,48.0067,190931.0
2018-09-04 11:10:00,48.33,48.34,48.1,48.17,115091.0,48.0067,48.0166,47.7782,47.8477,115091.0
2018-09-04 11:20:00,48.18,48.29,48.15,48.17,89770.0,47.8577,47.9669,47.8279,47.8477,89770.0
2018-09-04 11:30:00,48.18,48.21,48.04,48.1,165787.0,47.8577,47.8875,47.7186,47.7782,165787.0
2018-09-04 11:40:00,48.09,48.13,47.85,48.05,237945.0,47.7683,47.808,47.5299,47.7285,237945.0
2018-09-04 11:50:00,48.05,48.08,47.98,48.0,128503.0,47.7285,47.7583,47.659,47.6789,128503.0
2018-09-04 12:00:00,48.01,48.05,47.97,48.04,90320.0,47.6888,47.7285,47.6491,47.7186,90320.0
2018-09-04 12:10:00,48.03,48.11,47.93,47.98,101201.0,47.7087,47.7881,47.6093,47.659,101201.0
2018-09-04 12:20:00,47.99,48.04,47.94,48.0,82320.0,47.6689,47.7186,47.6193,47.6789,82320.0
2018-09-04 12:30:00,48.0,48.04,47.88,47.9,123813.0,47.6789,47.7186,47.5597,47.5795,123813.0
2018-09-04 12:40:00,47.9,47.91,47.71,47.82,100870.0,47.5795,47.5895,47.3908,47.5001,100870.0
2018-09-04 12:50:00,47.82,47.83,47.66,47.71,94616.0,47.5001,47.51,47.3411,47.3908,94616.0
2018-09-04 13:00:00,47.71,47.76,47.63,47.66,121334.0,47.3908,47.4405,47.3113,47.3411,121334.0
2018-09-04 13:10:00,47.66,47.72,47.51,47.51,84440.0,47.3411,47.4007,47.1921,47.1921,84440.0
2018-09-04 13:20:00,47.51,47.57,47.43,47.5,129873.0,47.1921,47.2517,47.1127,47.1822,129873.0
2018-09-04 13:30:00,47.51,47.67,47.49,47.59,65967.0,47.1921,47.3511,47.1723,47.2716,65967.0
2018-09-04 13:40:00,47.59,47.61,47.48,47.53,114712.0,47.2716,47.2915,47.1623,47.212,114712.0
2018-09-04 13:50:00,47.52,47.59,47.44,47.59,141347.0,47.2021,47.2716,47.1226,47.2716,141347.0
2018-09-04 14:00:00,47.59,47.71,47.57,47.68,88201.0,47.2716,47.3908,47.2517,47.361,88201.0
2018-09-04 14:10:00,47.67,47.73,47.31,47.33,128433.0,47.3511,47.4107,46.9935,47.0134,128433.0
2018-09-04 14:20:00,47.33,47.5,47.31,47.5,160809.0,47.0134,47.1822,46.9935,47.1822,160809.0
2018-09-04 14:30:00,47.5,47.55,47.43,47.52,112982.0,47.1822,47.2319,47.1127,47.2021,112982.0
2018-09-04 14:40:00,47.51,47.51,47.39,47.46,71253.0,47.1921,47.1921,47.073,47.1425,71253.0
2018-09-04 14:50:00,47.46,47.46,47.23,47.27,155275.0,47.1425,47.1425,46.914,46.9538,155275.0
2018-09-04 15:00:00,47.26,47.34,47.14,47.22,112897.0,46.9438,47.0233,46.8246,46.9041,112897.0
2018-09-04 15:10:00,47.23,47.23,47.07,47.17,132158.0,46.914,46.914,46.7551,46.8544,132158.0
2018-09-04 15:20:00,47.17,47.17,47.05,47.12,146169.0,46.8544,46.8544,46.7352,46.8048,146169.0
2018-09-04 15:30:00,47.12,47.14,46.97,47.08,175228.0,46.8048,46.8246,46.6558,46.765,175228.0
2018-09-04 15:40:00,47.07,47.11,46.91,46.98,311135.0,46.7551,46.7948,46.5962,46.6657,311135.0
2018-09-04 15:50:00,46.99,47.06,46.93,47.0,680067.0,46.6756,46.7452,46.616,46.6856,680067.0
2018-09-05 09:30:00,46.74,46.98,46.41,46.42,176727.0,46.4273,46.6657,46.0995,46.1094,176727.0
2018-09-05 09:40:00,46.45,46.64,46.43,46.58,134807.0,46.1392,46.328,46.1194,46.2684,134807.0
2018-09-05 09:50:00,46.57,46.81,46.56,46.76,63212.0,46.2584,46.4968,46.2485,46.4472,63212.0
2018-09-05 10:00:00,46.77,46.84,46.74,46.81,61256.0,46.4571,46.5266,46.4273,46.4968,61256.0
2018-09-05 10:10:00,46.8,46.82,46.75,46.78,35436.0,46.4869,46.5068,46.4372,46.467,35436.0
2018-09-05 10:20:00,46.79,46.8,46.72,46.77,147639.0,46.477,46.4869,46.4074,46.4571,147639.0
2018-09-05 10:30:00,46.78,47.06,46.77,46.98,201520.0,46.467,46.7452,46.4571,46.6657,201520.0
2018-09-05 10:40:00,46.97,47.11,46.9,46.91,184925.0,46.6558,46.7948,46.5862,46.5962,184925.0
2018-09-05 10:50:00,46.91,46.93,46.79,46.79,46439.0,46.5962,46.616,46.477,46.477,46439.0
2018-09-05 11:00:00,46.78,47.01,46.77,47.01,66909.0,46.467,46.6955,46.4571,46.6955,66909.0
2018-09-05 11:10:00,47.01,47.19,47.0,47.14,76596.0,46.6955,46.8743,46.6856,46.8246,76596.0
2018-09-05 11:20:00,47.15,47.2,47.03,47.04,76674.0,46.8346,46.8842,46.7154,46.7253,76674.0
2018-09-05 11:30:00,47.05,47.09,46.96,46.99,45720.0,46.7352,46.775,46.6458,46.6756,45720.0
2018-09-05 11:40:00,47.0,47.18,47.0,47.16,75437.0,46.6856,46.8644,46.6856,46.8445,75437.0
2018-09-05 11:50:00,47.16,47.2,47.06,47.08,66954.0,46.8445,46.8842,46.7452,46.765,66954.0
2018-09-05 12:00:00,47.09,47.14,47.01,47.03,136497.0,46.775,46.8246,46.6955,46.7154,136497.0
2018-09-05 12:10:00,47.03,47.07,47.01,47.01,73270.0,46.7154,46.7551,46.6955,46.6955,73270.0
2018-09-05 12:20:00,47.0,47.06,46.99,47.05,38146.0,46.6856,46.7452,46.6756,46.7352,38146.0
2018-09-05 12:30:00,47.05,47.09,47.02,47.05,49953.0,46.7352,46.775,46.7054,46.7352,49953.0
2018-09-05 12:40:00,47.06,47.13,47.05,47.07,35026.0,46.7452,46.8147,46.7352,46.7551,35026.0
2018-09-05 12:50:00,47.06,47.14,47.05,47.09,66572.0,46.7452,46.8246,46.7352,46.775,66572.0
2018-09-05 13:00:00,47.09,47.14,47.09,47.11,87151.0,46.775,46.8246,46.775,46.7948,87151.0
2018-09-05 13:10:00,47.11,47.11,47.03,47.04,29872.0,46.7948,46.7948,46.7154,46.7253,29872.0
2018-09-05 13:20:00,47.04,47.07,47.02,47.03,55400.0,46.7253,46.7551,46.7054,46.7154,55400.0
2018-09-05 13:30:00,47.03,47.13,47.03,47.1,45412.0,46.7154,46.8147,46.7154,46.7849,45412.0
2018-09-05 13:40:00,47.09,47.09,47.02,47.06,37227.0,46.775,46.775,46.7054,46.7452,37227.0
2018-09-05 13:50:00,47.07,47.07,47.04,47.05,22234.0,46.7551,46.7551,46.7253,46.7352,22234.0
2018-09-05 14:00:00,47.04,47.11,47.03,47.1,46195.0,46.7253,46.7948,46.7154,46.7849,46195.0
2018-09-05 14:10:00,47.1,47.15,47.06,47.15,47932.0,46.7849,46.8346,46.7452,46.8346,47932.0
2018-09-05 14:20:00,47.15,47.18,47.12,47.15,71137.0,46.8346,46.8644,46.8048,46.8346,71137.0
2018-09-05 14:30:00,47.16,47.17,47.12,47.14,64866.0,46.8445,46.8544,46.8048,46.8246,64866.0
2018-09-05 14:40:00,47.14,47.18,47.12,47.14,202433.0,46.8246,46.8644,46.8048,46.8246,202433.0
2018-09-05 14:50:00,47.14,47.2,47.13,47.19,56850.0,46.8246,46.8842,46.8147,46.8743,56850.0
2018-09-05 15:00:00,47.19,47.2,47.14,47.14,52315.0,46.8743,46.8842,46.8246,46.8246,52315.0
2018-09-05 15:10:00,47.14,47.15,47.08,47.1,61642.0,46.8246,46.8346,46.765,46.7849,61642.0
2018-09-05 15:20:00,47.1,47.11,47.06,47.07,76231.0,46.7849,46.7948,46.7452,46.7551,76231.0
2018-09-05 15:30:00,47.07,47.08,46.99,47.04,159677.0,46.7551,46.765,46.6756,46.7253,159677.0
2018-09-05 15:40:00,47.03,47.06,46.99,47.02,201603.0,46.7154,46.7452,46.6756,46.7054,201603.0
2018-09-05 15:50:00,47.01,47.05,46.99,47.0,438088.0,46.6955,46.7352,46.6756,46.6856,438088.0
2018-09-06 09:30:00,47.17,47.19,45.91,46.13,414004.0,46.8544,46.8743,45.6029,45.8214,414004.0
2018-09-06 09:40:00,46.13,46.61,46.12,46.37,173598.0,45.8214,46.2982,45.8114,46.0598,173598.0
2018-09-06 09:50:00,46.36,46.48,46.15,46.29,351802.0,46.0498,46.169,45.8412,45.9803,351802.0
2018-09-06 10:00:00,46.3,46.31,45.96,46.04,290001.0,45.9902,46.0002,45.6525,45.732,290001.0
2018-09-06 10:10:00,46.04,46.06,45.84,45.89,231693.0,45.732,45.7518,45.5333,45.583,231693.0
2018-09-06 10:20:00,45.9,45.91,45.66,45.73,199085.0,45.5929,45.6029,45.3545,45.4241,199085.0
2018-09-06 10:30:00,45.75,45.76,45.49,45.49,228799.0,45.4439,45.4539,45.1857,45.1857,228799.0
2018-09-06 10:40:00,45.49,45.63,45.42,45.48,413563.0,45.1857,45.3247,45.1161,45.1757,413563.0
2018-09-06 10:50:00,45.48,45.51,45.4,45.47,413893.0,45.1757,45.2055,45.0963,45.1658,413893.0
2018-09-06 11:00:00,45.47,45.6,45.32,45.59,381680.0,45.1658,45.2949,45.0168,45.285,381680.0
2018-09-06 11:10:00,45.59,45.6,45.45,45.48,185241.0,45.285,45.2949,45.1459,45.1757,185241.0
2018-09-06 11:20:00,45.47,45.49,45.33,45.39,154305.0,45.1658,45.1857,45.0267,45.0863,154305.0
2018-09-06 11:30:00,45.39,45.46,45.33,45.37,129899.0,45.0863,45.1559,45.0267,45.0665,129899.0
2018-09-06 11:40:00,45.37,45.56,45.33,45.45,319680.0,45.0665,45.2552,45.0267,45.1459,319680.0
2018-09-06 11:50:00,45.45,45.46,45.39,45.4,303301.0,45.1459,45.1559,45.0863,45.0963,303301.0
2018-09-06 12:00:00,45.41,45.54,45.38,45.49,188385.0,45.1062,45.2353,45.0764,45.1857,188385.0
2018-09-06 12:10:00,45.48,45.51,45.42,45.45,245969.0,45.1757,45.2055,45.1161,45.1459,245969.0
2018-09-06 12:20:00,45.45,45.49,45.44,45.46,117452.0,45.1459,45.1857,45.136,45.1559,117452.0
2018-09-06 12:30:00,45.46,45.54,45.43,45.43,889106.0,45.1559,45.2353,45.1261,45.1261,889106.0
2018-09-06 12:40:00,45.43,45.43,45.2,45.2,106168.0,45.1261,45.1261,44.8976,44.8976,106168.0
2018-09-06 12:50:00,45.21,45.24,45.18,45.22,306631.0,44.9075,44.9373,44.8777,44.9175,306631.0
2018-09-06 13:00:00,45.22,45.32,45.16,45.21,88593.0,44.9175,45.0168,44.8579,44.9075,88593.0
2018-09-06 13:10:00,45.21,45.3,45.08,45.3,167870.0,44.9075,44.9969,44.7784,44.9969,167870.0
2018-09-06 13:20:00,45.31,45.41,45.29,45.41,106495.0,45.0069,45.1062,44.987,45.1062,106495.0
2018-09-06 13:30:00,45.41,45.5,45.34,45.38,164958.0,45.1062,45.1956,45.0367,45.0764,164958.0
2018-09-06 13:40:00,45.39,45.39,45.33,45.37,117615.0,45.0863,45.0863,45.0267,45.0665,117615.0
2018-09-06 13:50:00,45.37,45.45,45.33,45.44,100208.0,45.0665,45.1459,45.0267,45.136,100208.0
2018-09-06 14:00:00,45.45,45.47,45.41,45.45,592868.0,45.1459,45.1658,45.1062,45.1459,592868.0
2018-09-06 14:10:00,45.46,45.7,45.43,45.69,1841246.0,45.1559,45.3943,45.1261,45.3843,1841246.0
2018-09-06 14:20:00,45.69,45.87,45.62,45.66,205792.0,45.3843,45.5631,45.3148,45.3545,205792.0
2018-09-06 14:30:00,45.67,45.8,45.53,45.55,173379.0,45.3645,45.4936,45.2254,45.2453,173379.0
2018-09-06 14:40:00,45.58,45.75,45.58,45.75,75871.0,45.2751,45.4439,45.2751,45.4439,75871.0
2018-09-06 14:50:00,45.74,45.74,45.66,45.71,168728.0,45.434,45.434,45.3545,45.4042,168728.0
2018-09-06 15:00:00,45.71,45.83,45.68,45.82,102250.0,45.4042,45.5234,45.3744,45.5135,102250.0
2018-09-06 15:10:00,45.82,45.83,45.77,45.77,124170.0,45.5135,45.5234,45.4638,45.4638,124170.0
2018-09-06 15:20:00,45.78,45.78,45.75,45.75,136153.0,45.4737,45.4737,45.4439,45.4439,136153.0
2018-09-06 15:30:00,45.76,45.76,45.7,45.7,173075.0,45.4539,45.4539,45.3943,45.3943,173075.0
2018-09-06 15:40:00,45.7,45.72,45.58,45.6,427036.0,45.3943,45.4141,45.2751,45.2949,427036.0
2018-09-06 15:50:00,45.6,45.64,45.49,45.54,1064445.0,45.2949,45.3347,45.1857,45.2353,1064445.0
2018-09-07 09:30:00,45.07,45.37,45.04,45.37,254300.0,44.7685,45.0665,44.7387,45.0665,254300.0
2018-09-07 09:40:00,45.37,45.69,45.31,45.68,681479.0,45.0665,45.3843,45.0069,45.3744,681479.0
2018-09-07 09:50:00,45.66,45.73,45.42,45.45,209514.0,45.3545,45.4241,45.1161,45.1459,209514.0
2018-09-07 10:00:00,45.48,45.59,45.42,45.59,148032.0,45.1757,45.285,45.1161,45.285,148032.0
2018-09-07 10:10:00,45.58,45.7,45.58,45.69,86477.0,45.2751,45.3943,45.2751,45.3843,86477.0
2018-09-07 10:20:00,45.69,45.74,45.54,45.54,73963.0,45.3843,45.434,45.2353,45.2353,73963.0
2018-09-07 10:30:00,45.54,45.55,45.46,45.47,80672.0,45.2353,45.2453,45.1559,45.1658,80672.0
2018-09-07 10:40:00,45.48,45.67,45.47,45.61,433627.0,45.1757,45.3645,45.1658,45.3049,433627.0
2018-09-07 10:50:00,45.61,45.9,45.61,45.85,83909.0,45.3049,45.5929,45.3049,45.5433,83909.0
2018-09-07 11:00:00,45.84,45.89,45.75,45.82,71758.0,45.5333,45.583,45.4439,45.5135,71758.0
2018-09-07 11:10:00,45.82,45.91,45.73,45.81,100079.0,45.5135,45.6029,45.4241,45.5035,100079.0
2018-09-07 11:20:00,45.81,45.81,45.65,45.66,65600.0,45.5035,45.5035,45.3446,45.3545,65600.0
2018-09-07 11:30:00,45.66,45.87,45.57,45.78,469214.0,45.3545,45.5631,45.2651,45.4737,469214.0
2018-09-07 11:40:00,45.78,45.78,45.64,45.7,76589.0,45.4737,45.4737,45.3347,45.3943,76589.0
2018-09-07 11:50:00,45.71,45.72,45.62,45.67,40998.0,45.4042,45.4141,45.3148,45.3645,40998.0
2018-09-07 12:00:00,45.67,45.78,45.63,45.68,56825.0,45.3645,45.4737,45.3247,45.3744,56825.0
2018-09-07 12:10:00,45.68,45.8,45.68,45.74,61124.0,45.3744,45.4936,45.3744,45.434,61124.0
2018-09-07 12:20:00,45.74,45.82,45.69,45.81,92367.0,45.434,45.5135,45.3843,45.5035,92367.0
2018-09-07 12:30:00,45.81,45.84,45.78,45.82,38164.0,45.5035,45.5333,45.4737,45.5135,38164.0
2018-09-07 12:40:00,45.81,45.83,45.76,45.8,39469.0,45.5035,45.5234,45.4539,45.4936,39469.0
2018-09-07 12:50:00,45.8,45.83,45.74,45.77,52514.0,45.4936,45.5234,45.434,45.4638,52514.0
2018-09-07 13:00:00,45.78,45.81,45.71,45.73,32995.0,45.4737,45.5035,45.4042,45.4241,32995.0
2018-09-07 13:10:00,45.74,45.74,45.66,45.69,39198.0,45.434,45.434,45.3545,45.3843,39198.0
2018-09-07 13:20:00,45.69,45.74,45.64,45.73,50681.0,45.3843,45.434,45.3347,45.4241,50681.0
2018-09-07 13:30:00,45.73,45.75,45.7,45.72,44848.0,45.4241,45.4439,45.3943,45.4141,44848.0
2018-09-07 13:40:00,45.71,45.75,45.71,45.74,32354.0,45.4042,45.4439,45.4042,45.434,32354.0
2018-09-07 13:50:00,45.74,45.78,45.74,45.78,55758.0,45.434,45.4737,45.434,45.4737,55758.0
2018-09-07 14:00:00,45.78,45.8,45.71,45.73,41978.0,45.4737,45.4936,45.4042,45.4241,41978.0
2018-09-07 14:10:00,45.73,45.78,45.7,45.71,43538.0,45.4241,45.4737,45.3943,45.4042,43538.0
2018-09-07 14:20:00,45.71,45.76,45.7,45.75,42684.0,45.4042,45.4539,45.3943,45.4439,42684.0
2018-09-07 14:30:00,45.75,45.75,45.66,45.71,65598.0,45.4439,45.4439,45.3545,45.4042,65598.0
2018-09-07 14:40:00,45.71,45.73,45.67,45.72,47980.0,45.4042,45.4241,45.3645,45.4141,47980.0
2018-09-07 14:50:00,45.71,45.72,45.65,45.67,57234.0,45.4042,45.4141,45.3446,45.3645,57234.0
2018-09-07 15:00:00,45.68,45.72,45.61,45.72,158934.0,45.3744,45.4141,45.3049,45.4141,158934.0
2018-09-07 15:10:00,45.72,45.73,45.67,45.68,55205.0,45.4141,45.4241,45.3645,45.3744,55205.0
2018-09-07 15:20:00,45.68,45.72,45.64,45.71,322672.0,45.3744,45.4141,45.3347,45.4042,322672.0
2018-09-07 15:30:00,45.71,45.74,45.66,45.7,90190.0,45.4042,45.434,45.3545,45.3943,90190.0
2018-09-07 15:40:00,45.69,45.74,45.67,45.72,137967.0,45.3843,45.434,45.3645,45.4141,137967.0
2018-09-07 15:50:00,45.73,45.83,45.71,45.79,414513.0,45.4241,45.5234,45.4042,45.4837,414513.0
2018-09-10 09:30:00,45.79,45.93,45.59,45.84,57120.0,45.4837,45.6227,45.285,45.5333,57120.0
2018-09-10 09:40:00,45.83,46.09,45.8,46.07,168577.0,45.5234,45.7816,45.4936,45.7618,168577.0
2018-09-10 09:50:00,46.08,46.31,46.07,46.19,130181.0,45.7717,46.0002,45.7618,45.881,130181.0
2018-09-10 10:00:00,46.19,46.31,46.17,46.27,62229.0,45.881,46.0002,45.8611,45.9604,62229.0
2018-09-10 10:10:00,46.25,46.27,46.09,46.13,74791.0,45.9406,45.9604,45.7816,45.8214,74791.0
2018-09-10 10:20:00,46.14,46.22,46.11,46.17,47060.0,45.8313,45.9108,45.8015,45.8611,47060.0
2018-09-10 10:30:00,46.17,46.32,46.17,46.3,92006.0,45.8611,46.0101,45.8611,45.9902,92006.0
2018-09-10 10:40:00,46.3,46.33,46.2,46.22,86499.0,45.9902,46.02,45.8909,45.9108,86499.0
2018-09-10 10:50:00,46.22,46.27,46.08,46.08,78733.0,45.9108,45.9604,45.7717,45.7717,78733.0
2018-09-10 11:00:00,46.09,46.1,45.96,45.97,44933.0,45.7816,45.7916,45.6525,45.6625,44933.0
2018-09-10 11:10:00,45.97,45.97,45.88,45.93,38838.0,45.6625,45.6625,45.5731,45.6227,38838.0
2018-09-10 11:20:00,45.94,46.0,45.92,45.93,32310.0,45.6327,45.6922,45.6128,45.6227,32310.0
2018-09-10 11:30:00,45.94,45.95,45.9,45.93,44933.0,45.6327,45.6426,45.5929,45.6227,44933.0
2018-09-10 11:40:00,45.94,45.98,45.9,45.92,41138.0,45.6327,45.6724,45.5929,45.6128,41138.0
2018-09-10 11:50:00,45.93,46.09,45.91,46.06,91241.0,45.6227,45.7816,45.6029,45.7518,91241.0
2018-09-10 12:00:00,46.05,46.11,46.04,46.09,70779.0,45.7419,45.8015,45.732,45.7816,70779.0
2018-09-10 12:10:00,46.1,46.22,46.1,46.21,52452.0,45.7916,45.9108,45.7916,45.9008,52452.0
2018-09-10 12:20:00,46.2,46.27,46.2,46.25,41185.0,45.8909,45.9604,45.8909,45.9406,41185.0
2018-09-10 12:30:00,46.26,46.27,46.19,46.24,37718.0,45.9505,45.9604,45.881,45.9306,37718.0
2018-09-10 12:40:00,46.25,46.27,46.21,46.26,96564.0,45.9406,45.9604,45.9008,45.9505,96564.0
2018-09-10 12:50:00,46.26,46.3,46.21,46.27,114386.0,45.9505,45.9902,45.9008,45.9604,114386.0
2018-09-10 13:00:00,46.26,46.32,46.24,46.28,36826.0,45.9505,46.0101,45.9306,45.9704,36826.0
2018-09-10 13:10:00,46.29,46.38,46.29,46.38,15519.0,45.9803,46.0697,45.9803,46.0697,15519.0
2018-09-10 13:20:00,46.38,46.45,46.34,46.39,55656.0,46.0697,46.1392,46.03,46.0796,55656.0
2018-09-10 13:30:00,46.38,46.4,46.36,46.37,16732.0,46.0697,46.0896,46.0498,46.0598,16732.0
2018-09-10 13:40:00,46.37,46.39,46.32,46.32,15051.0,46.0598,46.0796,46.0101,46.0101,15051.0
2018-09-10 13:50:00,46.32,46.43,46.32,46.43,15991.0,46.0101,46.1194,46.0101,46.1194,15991.0
2018-09-10 14:00:00,46.43,46.46,46.41,46.42,25227.0,46.1194,46.1492,46.0995,46.1094,25227.0
2018-09-10 14:10:00,46.41,46.44,46.39,46.44,19847.0,46.0995,46.1293,46.0796,46.1293,19847.0
2018-09-10 14:20:00,46.43,46.43,46.34,46.37,24601.0,46.1194,46.1194,46.03,46.0598,24601.0
2018-09-10 14:30:00,46.37,46.39,46.32,46.34,24222.0,46.0598,46.0796,46.0101,46.03,24222.0
2018-09-10 14:40:00,46.34,46.35,46.31,46.33,14370.0,46.03,46.0399,46.0002,46.02,14370.0
2018-09-10 14:50:00,46.33,46.34,46.28,46.28,16936.0,46.02,46.03,45.9704,45.9704,16936.0
2018-09-10 15:00:00,46.29,46.4,46.27,46.38,128710.0,45.9803,46.0896,45.9604,46.0697,128710.0
2018-09-10 15:10:00,46.38,46.38,46.33,46.33,25991.0,46.0697,46.0697,46.02,46.02,25991.0
2018-09-10 15:20:00,46.34,46.35,46.31,46.33,26633.0,46.03,46.0399,46.0002,46.02,26633.0
2018-09-10 15:30:00,46.33,46.34,46.26,46.27,41297.0,46.02,46.03,45.9505,45.9604,41297.0
2018-09-10 15:40:00,46.27,46.32,46.26,46.31,101467.0,45.9604,46.0101,45.9505,46.0002,101467.0
2018-09-10 15:50:00,46.3,46.31,46.22,46.26,226273.0,45.9902,46.0002,45.9108,45.9505,226273.0
2018-09-11 09:30:00,46.0,46.25,45.79,46.08,77024.0,45.6922,45.9406,45.4837,45.7717,77024.0
2018-09-11 09:40:00,46.09,46.25,46.04,46.2,52012.0,45.7816,45.9406,45.732,45.8909,52012.0
2018-09-11 09:50:00,46.22,46.31,46.19,46.24,32266.0,45.9108,46.0002,45.881,45.9306,32266.0
2018-09-11 10:00:00,46.25,46.29,46.05,46.07,28068.0,45.9406,45.9803,45.7419,45.7618,28068.0
2018-09-11 10:10:00,46.06,46.16,46.05,46.14,41878.0,45.7518,45.8512,45.7419,45.8313,41878.0
2018-09-11 10:20:00,46.12,46.23,46.12,46.22,23982.0,45.8114,45.9207,45.8114,45.9108,23982.0
2018-09-11 10:30:00,46.21,46.29,46.21,46.25,22968.0,45.9008,45.9803,45.9008,45.9406,22968.0
2018-09-11 10:40:00,46.24,46.24,46.16,46.17,28314.0,45.9306,45.9306,45.8512,45.8611,28314.0
2018-09-11 10:50:00,46.17,46.2,46.1,46.1,31076.0,45.8611,45.8909,45.7916,45.7916,31076.0
2018-09-11 11:00:00,46.11,46.14,46.04,46.14,36800.0,45.8015,45.8313,45.732,45.8313,36800.0
2018-09-11 11:10:00,46.14,46.14,46.09,46.14,34210.0,45.8313,45.8313,45.7816,45.8313,34210.0
2018-09-11 11:20:00,46.14,46.16,46.11,46.13,22737.0,45.8313,45.8512,45.8015,45.8214,22737.0
2018-09-11 11:30:00,46.13,46.17,46.01,46.01,24407.0,45.8214,45.8611,45.7022,45.7022,24407.0
2018-09-11 11:40:00,46.01,46.08,46.0,46.04,37213.0,45.7022,45.7717,45.6922,45.732,37213.0
2018-09-11 11:50:00,46.03,46.06,46.0,46.02,22151.0,45.722,45.7518,45.6922,45.7121,22151.0
2018-09-11 12:00:00,46.02,46.03,45.93,45.95,29590.0,45.7121,45.722,45.6227,45.6426,29590.0
2018-09-11 12:10:00,45.96,46.0,45.95,45.96,17047.0,45.6525,45.6922,45.6426,45.6525,17047.0
2018-09-11 12:20:00,45.96,45.97,45.9,45.95,80192.0,45.6525,45.6625,45.5929,45.6426,80192.0
2018-09-11 12:30:00,45.95,46.11,45.95,46.09,191408.0,45.6426,45.8015,45.6426,45.7816,191408.0
2018-09-11 12:40:00,46.09,46.12,46.07,46.1,13410.0,45.7816,45.8114,45.7618,45.7916,13410.0
2018-09-11 12:50:00,46.1,46.12,46.07,46.11,38459.0,45.7916,45.8114,45.7618,45.8015,38459.0
2018-09-11 13:00:00,46.12,46.12,46.09,46.1,26055.0,45.8114,45.8114,45.7816,45.7916,26055.0
2018-09-11 13:10:00,46.1,46.21,46.1,46.2,31436.0,45.7916,45.9008,45.7916,45.8909,31436.0
2018-09-11 13:20:00,46.21,46.24,46.19,46.21,21765.0,45.9008,45.9306,45.881,45.9008,21765.0
2018-09-11 13:30:00,46.22,46.22,46.15,46.18,39585.0,45.9108,45.9108,45.8412,45.871,39585.0
2018-09-11 13:40:00,46.18,46.18,46.1,46.1,19320.0,45.871,45.871,45.7916,45.7916,19320.0
2018-09-11 13:50:00,46.1,46.2,46.1,46.15,31919.0,45.7916,45.8909,45.7916,45.8412,31919.0
2018-09-11 14:00:00,46.16,46.24,46.14,46.21,22474.0,45.8512,45.9306,45.8313,45.9008,22474.0
2018-09-11 14:10:00,46.21,46.25,46.2,46.24,22750.0,45.9008,45.9406,45.8909,45.9306,22750.0
2018-09-11 14:20:00,46.24,46.24,46.2,46.24,22600.0,45.9306,45.9306,45.8909,45.9306,22600.0
2018-09-11 14:30:00,46.23,46.27,46.23,46.23,35363.0,45.9207,45.9604,45.9207,45.9207,35363.0
2018-09-11 14:40:00,46.23,46.29,46.22,46.23,18400.0,45.9207,45.9803,45.9108,45.9207,18400.0
2018-09-11 14:50:00,46.23,46.29,46.23,46.26,64704.0,45.9207,45.9803,45.9207,45.9505,64704.0
2018-09-11 15:00:00,46.26,46.36,46.26,46.34,41577.0,45.9505,46.0498,45.9505,46.03,41577.0
2018-09-11 15:10:00,46.34,46.35,46.24,46.27,111037.0,46.03,46.0399,45.9306,45.9604,111037.0
2018-09-11 15:20:00,46.26,46.28,46.19,46.25,234610.0,45.9505,45.9704,45.881,45.9406,234610.0
2018-09-11 15:30:00,46.24,46.35,46.18,46.25,443381.0,45.9306,46.0399,45.871,45.9406,443381.0
2018-09-11 15:40:00,46.26,46.27,46.21,46.22,273799.0,45.9505,45.9604,45.9008,45.9108,273799.0
2018-09-11 15:50:00,46.21,46.3,46.2,46.28,595279.0,45.9008,45.9902,45.8909,45.9704,595279.0
2018-09-12 09:30:00,46.13,46.36,45.97,46.21,103936.0,45.8214,46.0498,45.6625,45.9008,103936.0
2018-09-12 09:40:00,46.2,46.27,46.13,46.26,142929.0,45.8909,45.9604,45.8214,45.9505,142929.0
2018-09-12 09:50:00,46.25,46.36,46.22,46.27,100555.0,45.9406,46.0498,45.9108,45.9604,100555.0
2018-09-12 10:00:00,46.27,46.33,46.19,46.3,53252.0,45.9604,46.02,45.881,45.9902,53252.0
2018-09-12 10:10:00,46.32,46.35,46.27,46.34,35194.0,46.0101,46.0399,45.9604,46.03,35194.0
2018-09-12 10:20:00,46.34,46.37,46.31,46.35,26641.0,46.03,46.0598,46.0002,46.0399,26641.0
2018-09-12 10:30:00,46.34,46.54,46.34,46.39,74739.0,46.03,46.2286,46.03,46.0796,74739.0
2018-09-12 10:40:00,46.4,46.41,46.3,46.37,88305.0,46.0896,46.0995,45.9902,46.0598,88305.0
2018-09-12 10:50:00,46.37,46.44,46.3,46.44,167462.0,46.0598,46.1293,45.9902,46.1293,167462.0
2018-09-12 11:00:00,46.45,46.45,46.31,46.36,185512.0,46.1392,46.1392,46.0002,46.0498,185512.0
2018-09-12 11:10:00,46.35,46.44,46.32,46.36,253557.0,46.0399,46.1293,46.0101,46.0498,253557.0
2018-09-12 11:20:00,46.36,46.42,46.35,46.4,87561.0,46.0498,46.1094,46.0399,46.0896,87561.0
2018-09-12 11:30:00,46.41,46.41,46.35,46.41,143944.0,46.0995,46.0995,46.0399,46.0995,143944.0
2018-09-12 11:40:00,46.41,46.45,46.37,46.4,338679.0,46.0995,46.1392,46.0598,46.0896,338679.0
2018-09-12 11:50:00,46.4,46.47,46.24,46.33,822726.0,46.0896,46.1591,45.9306,46.02,822726.0
2018-09-12 12:00:00,46.33,46.37,46.27,46.3,205287.0,46.02,46.0598,45.9604,45.9902,205287.0
2018-09-12 12:10:00,46.3,46.31,46.26,46.29,101376.0,45.9902,46.0002,45.9505,45.9803,101376.0
2018-09-12 12:20:00,46.29,46.3,46.05,46.05,377951.0,45.9803,45.9902,45.7419,45.7419,377951.0
2018-09-12 12:30:00,46.05,46.06,46.0,46.0,76831.0,45.7419,45.7518,45.6922,45.6922,76831.0
2018-09-12 12:40:00,46.0,46.01,45.95,46.0,120057.0,45.6922,45.7022,45.6426,45.6922,120057.0
2018-09-12 12:50:00,46.0,46.04,45.89,46.03,333222.0,45.6922,45.732,45.583,45.722,333222.0
2018-09-12 13:00:00,46.02,46.05,45.97,46.0,90956.0,45.7121,45.7419,45.6625,45.6922,90956.0
2018-09-12 13:10:00,46.0,46.02,45.99,46.01,78253.0,45.6922,45.7121,45.6823,45.7022,78253.0
2018-09-12 13:20:00,46.0,46.08,46.0,46.02,52126.0,45.6922,45.7717,45.6922,45.7121,52126.0
2018-09-12 13:30:00,46.01,46.01,45.96,45.97,76970.0,45.7022,45.7022,45.6525,45.6625,76970.0
2018-09-12 13:40:00,45.97,46.02,45.96,46.0,46695.0,45.6625,45.7121,45.6525,45.6922,46695.0
2018-09-12 13:50:00,46.0,46.07,45.98,46.07,315144.0,45.6922,45.7618,45.6724,45.7618,315144.0
2018-09-12 14:00:00,46.06,46.07,46.02,46.05,47872.0,45.7518,45.7618,45.7121,45.7419,47872.0
2018-09-12 14:10:00,46.05,46.07,46.02,46.02,55396.0,45.7419,45.7618,45.7121,45.7121,55396.0
2018-09-12 14:20:00,46.03,46.03,45.97,46.0,91339.0,45.722,45.722,45.6625,45.6922,91339.0
2018-09-12 14:30:00,46.0,46.0,45.98,45.99,80848.0,45.6922,45.6922,45.6724,45.6823,80848.0
2018-09-12 14:40:00,45.98,46.02,45.97,46.02,73106.0,45.6724,45.7121,45.6625,45.7121,73106.0
2018-09-12 14:50:00,46.02,46.05,45.98,46.04,52810.0,45.7121,45.7419,45.6724,45.732,52810.0
2018-09-12 15:00:00,46.04,46.04,45.97,46.0,92937.0,45.732,45.732,45.6625,45.6922,92937.0
2018-09-12 15:10:00,46.0,46.01,45.98,46.0,87500.0,45.6922,45.7022,45.6724,45.6922,87500.0
2018-09-12 15:20:00,46.01,46.02,45.92,45.93,338652.0,45.7022,45.7121,45.6128,45.6227,338652.0
2018-09-12 15:30:00,45.93,45.96,45.88,45.96,122640.0,45.6227,45.6525,45.5731,45.6525,122640.0
2018-09-12 15:40:00,45.96,46.0,45.87,45.88,471597.0,45.6525,45.6922,45.5631,45.5731,471597.0
2018-09-12 15:50:00,45.89,45.95,45.79,45.9,772337.0,45.583,45.6426,45.4837,45.5929,772337.0
2018-09-13 09:30:00,46.03,46.09,45.71,45.89,65689.0,45.722,45.7816,45.4042,45.583,65689.0
2018-09-13 09:40:00,45.88,46.0,45.8,45.94,30129.0,45.5731,45.6922,45.4936,45.6327,30129.0
2018-09-13 09:50:00,45.96,46.17,45.96,46.09,21349.0,45.6525,45.8611,45.6525,45.7816,21349.0
2018-09-13 10:00:00,46.09,46.14,46.04,46.08,30961.0,45.7816,45.8313,45.732,45.7717,30961.0
2018-09-13 10:10:00,46.09,46.14,46.03,46.07,33128.0,45.7816,45.8313,45.722,45.7618,33128.0
2018-09-13 10:20:00,46.07,46.25,46.07,46.25,50447.0,45.7618,45.9406,45.7618,45.9406,50447.0
2018-09-13 10:30:00,46.26,46.26,46.05,46.05,38478.0,45.9505,45.9505,45.7419,45.7419,38478.0
2018-09-13 10:40:00,46.05,46.12,46.02,46.05,29324.0,45.7419,45.8114,45.7121,45.7419,29324.0
2018-09-13 10:50:00,46.05,46.1,46.03,46.05,83000.0,45.7419,45.7916,45.722,45.7419,83000.0
2018-09-13 11:00:00,46.07,46.11,45.99,45.99,75057.0,45.7618,45.8015,45.6823,45.6823,75057.0
2018-09-13 11:10:00,46.0,46.03,45.99,46.03,32851.0,45.6922,45.722,45.6823,45.722,32851.0
2018-09-13 11:20:00,46.03,46.06,46.0,46.03,33382.0,45.722,45.7518,45.6922,45.722,33382.0
2018-09-13 11:30:00,46.02,46.07,46.02,46.04,43110.0,45.7121,45.7618,45.7121,45.732,43110.0
2018-09-13 11:40:00,46.04,46.17,46.02,46.13,306483.0,45.732,45.8611,45.7121,45.8214,306483.0
2018-09-13 11:50:00,46.12,46.19,46.07,46.17,37959.0,45.8114,45.881,45.7618,45.8611,37959.0
2018-09-13 12:00:00,46.15,46.24,46.15,46.24,18239.0,45.8412,45.9306,45.8412,45.9306,18239.0
2018-09-13 12:10:00,46.25,46.29,46.24,46.27,19075.0,45.9406,45.9803,45.9306,45.9604,19075.0
2018-09-13 12:20:00,46.27,46.3,46.22,46.22,53413.0,45.9604,45.9902,45.9108,45.9108,53413.0
2018-09-13 12:30:00,46.22,46.28,46.2,46.25,190985.0,45.9108,45.9704,45.8909,45.9406,190985.0
2018-09-13 12:40:00,46.25,46.26,46.2,46.21,18164.0,45.9406,45.9505,45.8909,45.9008,18164.0
2018-09-13 12:50:00,46.2,46.28,46.19,46.28,99034.0,45.8909,45.9704,45.881,45.9704,99034.0
2018-09-13 13:00:00,46.28,46.31,46.27,46.28,19368.0,45.9704,46.0002,45.9604,45.9704,19368.0
2018-09-13 13:10:00,46.27,46.29,46.25,46.26,11932.0,45.9604,45.9803,45.9406,45.9505,11932.0
2018-09-13 13:20:00,46.26,46.31,46.26,46.28,17688.0,45.9505,46.0002,45.9505,45.9704,17688.0
2018-09-13 13:30:00,46.28,46.28,46.24,46.27,15102.0,45.9704,45.9704,45.9306,45.9604,15102.0
2018-09-13 13:40:00,46.27,46.34,46.27,46.34,28617.0,45.9604,46.03,45.9604,46.03,28617.0
2018-09-13 13:50:00,46.33,46.37,46.32,46.37,33371.0,46.02,46.0598,46.0101,46.0598,33371.0
2018-09-13 14:00:00,46.37,46.41,46.34,46.39,29492.0,46.0598,46.0995,46.03,46.0796,29492.0
2018-09-13 14:10:00,46.39,46.63,46.38,46.53,192193.0,46.0796,46.318,46.0697,46.2187,192193.0
2018-09-13 14:20:00,46.53,46.53,46.43,46.45,87434.0,46.2187,46.2187,46.1194,46.1392,87434.0
2018-09-13 14:30:00,46.45,46.52,46.45,46.48,34073.0,46.1392,46.2088,46.1392,46.169,34073.0
2018-09-13 14:40:00,46.48,46.51,46.45,46.47,69464.0,46.169,46.1988,46.1392,46.1591,69464.0
2018-09-13 14:50:00,46.47,46.59,46.45,46.55,171723.0,46.1591,46.2783,46.1392,46.2386,171723.0
2018-09-13 15:00:00,46.55,46.55,46.49,46.51,60839.0,46.2386,46.2386,46.179,46.1988,60839.0
2018-09-13 15:10:00,46.5,46.54,46.5,46.51,103144.0,46.1889,46.2286,46.1889,46.1988,103144.0
2018-09-13 15:20:00,46.51,46.52,46.48,46.5,66335.0,46.1988,46.2088,46.169,46.1889,66335.0
2018-09-13 15:30:00,46.5,46.56,46.49,46.5,150272.0,46.1889,46.2485,46.179,46.1889,150272.0
2018-09-13 15:40:00,46.5,46.56,46.5,46.52,261571.0,46.1889,46.2485,46.1889,46.2088,261571.0
2018-09-13 15:50:00,46.52,46.53,46.47,46.52,433839.0,46.2088,46.2187,46.1591,46.2088,433839.0
2018-09-14 09:30:00,46.71,46.73,46.29,46.35,132407.0,46.3975,46.4174,45.9803,46.0399,132407.0
2018-09-14 09:40:00,46.34,46.38,46.28,46.3,67989.0,46.03,46.0697,45.9704,45.9902,67989.0
2018-09-14 09:50:00,46.3,46.35,46.21,46.22,89077.0,45.9902,46.0399,45.9008,45.9108,89077.0
2018-09-14 10:00:00,46.22,46.36,46.22,46.33,88558.0,45.9108,46.0498,45.9108,46.02,88558.0
2018-09-14 10:10:00,46.32,46.42,46.3,46.32,189793.0,46.0101,46.1094,45.9902,46.0101,189793.0
2018-09-14 10:20:00,46.32,46.36,46.27,46.34,75893.0,46.0101,46.0498,45.9604,46.03,75893.0
2018-09-14 10:30:00,46.33,46.47,46.31,46.46,44581.0,46.02,46.1591,46.0002,46.1492,44581.0
2018-09-14 10:40:00,46.46,46.53,46.36,46.4,59094.0,46.1492,46.2187,46.0498,46.0896,59094.0
2018-09-14 10:50:00,46.4,46.5,46.36,46.47,43769.0,46.0896,46.1889,46.0498,46.1591,43769.0
2018-09-14 11:00:00,46.47,46.58,46.43,46.5,44660.0,46.1591,46.2684,46.1194,46.1889,44660.0
2018-09-14 11:10:00,46.5,46.5,46.41,46.45,39707.0,46.1889,46.1889,46.0995,46.1392,39707.0
2018-09-14 11:20:00,46.45,46.54,46.41,46.47,87943.0,46.1392,46.2286,46.0995,46.1591,87943.0
2018-09-14 11:30:00,46.47,46.51,46.45,46.49,35731.0,46.1591,46.1988,46.1392,46.179,35731.0
2018-09-14 11:40:00,46.51,46.59,46.51,46.58,38011.0,46.1988,46.2783,46.1988,46.2684,38011.0
2018-09-14 11:50:00,46.58,46.62,46.49,46.49,58644.0,46.2684,46.3081,46.179,46.179,58644.0
2018-09-14 12:00:00,46.48,46.54,46.47,46.5,320140.0,46.169,46.2286,46.1591,46.1889,320140.0
2018-09-14 12:10:00,46.5,46.53,46.44,46.51,104872.0,46.1889,46.2187,46.1293,46.1988,104872.0
2018-09-14 12:20:00,46.51,46.51,46.42,46.43,332746.0,46.1988,46.1988,46.1094,46.1194,332746.0
2018-09-14 12:30:00,46.43,46.45,46.4,46.41,42479.0,46.1194,46.1392,46.0896,46.0995,42479.0
2018-09-14 12:40:00,46.42,46.5,46.41,46.49,48932.0,46.1094,46.1889,46.0995,46.179,48932.0
2018-09-14 12:50:00,46.48,46.55,46.48,46.55,18479.0,46.169,46.2386,46.169,46.2386,18479.0
2018-09-14 13:00:00,46.56,46.74,46.55,46.74,37523.0,46.2485,46.4273,46.2386,46.4273,37523.0
2018-09-14 13:10:00,46.74,46.82,46.7,46.8,60259.0,46.4273,46.5068,46.3876,46.4869,60259.0
2018-09-14 13:20:00,46.8,46.87,46.77,46.8,124522.0,46.4869,46.5564,46.4571,46.4869,124522.0
2018-09-14 13:30:00,46.8,46.99,46.8,46.91,216734.0,46.4869,46.6756,46.4869,46.5962,216734.0
2018-09-14 13:40:00,46.93,46.93,46.84,46.86,35631.0,46.616,46.616,46.5266,46.5465,35631.0
2018-09-14 13:50:00,46.86,46.95,46.84,46.95,64528.0,46.5465,46.6359,46.5266,46.6359,64528.0
2018-09-14 14:00:00,46.95,47.02,46.91,46.95,63829.0,46.6359,46.7054,46.5962,46.6359,63829.0
2018-09-14 14:10:00,46.94,46.94,46.85,46.87,36329.0,46.626,46.626,46.5366,46.5564,36329.0
2018-09-14 14:20:00,46.87,46.91,46.83,46.9,31616.0,46.5564,46.5962,46.5167,46.5862,31616.0
2018-09-14 14:30:00,46.9,47.01,46.9,46.94,278235.0,46.5862,46.6955,46.5862,46.626,278235.0
2018-09-14 14:40:00,46.94,46.98,46.92,46.94,27665.0,46.626,46.6657,46.6061,46.626,27665.0
2018-09-14 14:50:00,46.94,46.98,46.92,46.97,37521.0,46.626,46.6657,46.6061,46.6558,37521.0
2018-09-14 15:00:00,46.97,46.98,46.94,46.97,52008.0,46.6558,46.6657,46.626,46.6558,52008.0
2018-09-14 15:10:00,46.96,47.0,46.93,46.98,57893.0,46.6458,46.6856,46.616,46.6657,57893.0
2018-09-14 15:20:00,46.98,47.02,46.97,47.0,63171.0,46.6657,46.7054,46.6558,46.6856,63171.0
2018-09-14 15:30:00,47.01,47.1,46.97,47.07,134520.0,46.6955,46.7849,46.6558,46.7551,134520.0
2018-09-14 15:40:00,47.07,47.08,46.98,47.0,240764.0,46.7551,46.765,46.6657,46.6856,240764.0
2018-09-14 15:50:00,47.0,47.09,46.98,46.99,693151.0,46.6856,46.775,46.6657,46.6756,693151.0
2018-09-17 09:30:00,46.98,47.18,46.72,46.96,110246.0,46.6657,46.8644,46.4074,46.6458,110246.0
2018-09-17 09:40:00,46.98,47.02,46.8,46.98,68614.0,46.6657,46.7054,46.4869,46.6657,68614.0
2018-09-17 09:50:00,46.97,47.03,46.92,46.98,61391.0,46.6558,46.7154,46.6061,46.6657,61391.0
2018-09-17 10:00:00,46.99,47.18,46.99,47.13,213522.0,46.6756,46.8644,46.6756,46.8147,213522.0
2018-09-17 10:10:00,47.13,47.27,47.01,47.02,90316.0,46.8147,46.9538,46.6955,46.7054,90316.0
2018-09-17 10:20:00,47.02,47.07,46.94,46.95,48109.0,46.7054,46.7551,46.626,46.6359,48109.0
2018-09-17 10:30:00,46.95,46.98,46.81,46.84,95929.0,46.6359,46.6657,46.4968,46.5266,95929.0
2018-09-17 10:40:00,46.82,46.89,46.8,46.82,74448.0,46.5068,46.5763,46.4869,46.5068,74448.0
2018-09-17 10:50:00,46.82,46.83,46.69,46.76,51165.0,46.5068,46.5167,46.3776,46.4472,51165.0
2018-09-17 11:00:00,46.76,46.77,46.68,46.75,41533.0,46.4472,46.4571,46.3677,46.4372,41533.0
2018-09-17 11:10:00,46.75,46.76,46.7,46.75,64374.0,46.4372,46.4472,46.3876,46.4372,64374.0
2018-09-17 11:20:00,46.76,46.86,46.75,46.85,33263.0,46.4472,46.5465,46.4372,46.5366,33263.0
2018-09-17 11:30:00,46.86,46.99,46.84,46.87,119537.0,46.5465,46.6756,46.5266,46.5564,119537.0
2018-09-17 11:40:00,46.87,46.89,46.84,46.88,29970.0,46.5564,46.5763,46.5266,46.5664,29970.0
2018-09-17 11:50:00,46.88,46.88,46.82,46.86,35108.0,46.5664,46.5664,46.5068,46.5465,35108.0
2018-09-17 12:00:00,46.85,46.9,46.83,46.88,35839.0,46.5366,46.5862,46.5167,46.5664,35839.0
2018-09-17 12:10:00,46.88,46.89,46.79,46.8,36871.0,46.5664,46.5763,46.477,46.4869,36871.0
2018-09-17 12:20:00,46.8,46.83,46.78,46.83,28388.0,46.4869,46.5167,46.467,46.5167,28388.0
2018-09-17 12:30:00,46.82,46.82,46.73,46.75,45447.0,46.5068,46.5068,46.4174,46.4372,45447.0
2018-09-17 12:40:00,46.75,46.78,46.69,46.7,51023.0,46.4372,46.467,46.3776,46.3876,51023.0
2018-09-17 12:50:00,46.69,46.79,46.66,46.79,56682.0,46.3776,46.477,46.3478,46.477,56682.0
2018-09-17 13:00:00,46.77,46.8,46.74,46.79,37421.0,46.4571,46.4869,46.4273,46.477,37421.0
2018-09-17 13:10:00,46.78,46.82,46.7,46.75,40535.0,46.467,46.5068,46.3876,46.4372,40535.0
2018-09-17 13:20:00,46.75,46.78,46.72,46.78,33377.0,46.4372,46.467,46.4074,46.467,33377.0
2018-09-17 13:30:00,46.78,46.81,46.75,46.8,42651.0,46.467,46.4968,46.4372,46.4869,42651.0
2018-09-17 13:40:00,46.8,46.83,46.78,46.81,26281.0,46.4869,46.5167,46.467,46.4968,26281.0
2018-09-17 13:50:00,46.81,46.83,46.74,46.76,41088.0,46.4968,46.5167,46.4273,46.4472,41088.0
2018-09-17 14:00:00,46.76,46.83,46.75,46.82,35057.0,46.4472,46.5167,46.4372,46.5068,35057.0
2018-09-17 14:10:00,46.83,46.83,46.7,46.75,56477.0,46.5167,46.5167,46.3876,46.4372,56477.0
2018-09-17 14:20:00,46.74,46.77,46.71,46.76,54247.0,46.4273,46.4571,46.3975,46.4472,54247.0
2018-09-17 14:30:00,46.76,46.78,46.66,46.72,123569.0,46.4472,46.467,46.3478,46.4074,123569.0
2018-09-17 14:40:00,46.72,46.78,46.69,46.75,64567.0,46.4074,46.467,46.3776,46.4372,64567.0
2018-09-17 14:50:00,46.74,46.8,46.74,46.78,46741.0,46.4273,46.4869,46.4273,46.467,46741.0
2018-09-17 15:00:00,46.78,46.83,46.77,46.82,52542.0,46.467,46.5167,46.4571,46.5068,52542.0
2018-09-17 15:10:00,46.82,46.85,46.8,46.82,39713.0,46.5068,46.5366,46.4869,46.5068,39713.0
2018-09-17 15:20:00,46.82,46.85,46.81,46.84,36848.0,46.5068,46.5366,46.4968,46.5266,36848.0
2018-09-17 15:30:00,46.84,46.9,46.82,46.9,55413.0,46.5266,46.5862,46.5068,46.5862,55413.0
2018-09-17 15:40:00,46.9,46.96,46.87,46.87,120714.0,46.5862,46.6458,46.5564,46.5564,120714.0
2018-09-17 15:50:00,46.87,46.87,46.79,46.83,273733.0,46.5564,46.5564,46.477,46.5167,273733.0
2018-09-18 09:30:00,46.87,47.19,46.77,46.82,57257.0,46.5564,46.8743,46.4571,46.5068,57257.0
2018-09-18 09:40:00,46.82,46.83,46.72,46.73,63937.0,46.5068,46.5167,46.4074,46.4174,63937.0
2018-09-18 09:50:00,46.74,46.83,46.74,46.82,51721.0,46.4273,46.5167,46.4273,46.5068,51721.0
2018-09-18 10:00:00,46.82,46.87,46.76,46.81,40770.0,46.5068,46.5564,46.4472,46.4968,40770.0
2018-09-18 10:10:00,46.82,46.82,46.72,46.77,63530.0,46.5068,46.5068,46.4074,46.4571,63530.0
2018-09-18 10:20:00,46.77,46.83,46.73,46.82,35763.0,46.4571,46.5167,46.4174,46.5068,35763.0
2018-09-18 10:30:00,46.82,46.88,46.75,46.8,109441.0,46.5068,46.5664,46.4372,46.4869,109441.0
2018-09-18 10:40:00,46.81,46.93,46.76,46.92,118466.0,46.4968,46.616,46.4472,46.6061,118466.0
2018-09-18 10:50:00,46.91,46.97,46.89,46.9,37368.0,46.5962,46.6558,46.5763,46.5862,37368.0
2018-09-18 11:00:00,46.89,47.02,46.89,47.01,35094.0,46.5763,46.7054,46.5763,46.6955,35094.0
2018-09-18 11:10:00,47.01,47.05,47.0,47.04,33321.0,46.6955,46.7352,46.6856,46.7253,33321.0
2018-09-18 11:20:00,47.03,47.03,46.9,46.92,36642.0,46.7154,46.7154,46.5862,46.6061,36642.0
2018-09-18 11:30:00,46.92,46.95,46.86,46.88,17982.0,46.6061,46.6359,46.5465,46.5664,17982.0
2018-09-18 11:40:00,46.88,46.89,46.81,46.81,18067.0,46.5664,46.5763,46.4968,46.4968,18067.0
2018-09-18 11:50:00,46.8,46.81,46.74,46.8,24074.0,46.4869,46.4968,46.4273,46.4869,24074.0
2018-09-18 12:00:00,46.8,46.82,46.76,46.81,20661.0,46.4869,46.5068,46.4472,46.4968,20661.0
2018-09-18 12:10:00,46.8,46.88,46.77,46.85,30358.0,46.4869,46.5664,46.4571,46.5366,30358.0
2018-09-18 12:20:00,46.87,46.88,46.82,46.88,26250.0,46.5564,46.5664,46.5068,46.5664,26250.0
2018-09-18 12:30:00,46.87,46.89,46.82,46.83,33824.0,46.5564,46.5763,46.5068,46.5167,33824.0
2018-09-18 12:40:00,46.83,46.84,46.82,46.83,84172.0,46.5167,46.5266,46.5068,46.5167,84172.0
2018-09-18 12:50:00,46.83,46.9,46.82,46.85,26585.0,46.5167,46.5862,46.5068,46.5366,26585.0
2018-09-18 13:00:00,46.85,46.88,46.84,46.86,18026.0,46.5366,46.5664,46.5266,46.5465,18026.0
2018-09-18 13:10:00,46.86,46.9,46.86,46.89,14387.0,46.5465,46.5862,46.5465,46.5763,14387.0
2018-09-18 13:20:00,46.89,46.95,46.88,46.92,17500.0,46.5763,46.6359,46.5664,46.6061,17500.0
2018-09-18 13:30:00,46.93,47.03,46.93,47.01,29372.0,46.616,46.7154,46.616,46.6955,29372.0
2018-09-18 13:40:00,47.0,47.07,46.99,46.99,93877.0,46.6856,46.7551,46.6756,46.6756,93877.0
2018-09-18 13:50:00,46.98,47.04,46.97,47.03,26594.0,46.6657,46.7253,46.6558,46.7154,26594.0
2018-09-18 14:00:00,47.04,47.15,47.03,47.1,29363.0,46.7253,46.8346,46.7154,46.7849,29363.0
2018-09-18 14:10:00,47.1,47.11,47.08,47.08,19021.0,46.7849,46.7948,46.765,46.765,19021.0
2018-09-18 14:20:00,47.07,47.13,47.05,47.12,32064.0,46.7551,46.8147,46.7352,46.8048,32064.0
2018-09-18 14:30:00,47.11,47.17,47.08,47.1,46295.0,46.7948,46.8544,46.765,46.7849,46295.0
2018-09-18 14:40:00,47.1,47.11,47.07,47.09,37464.0,46.7849,46.7948,46.7551,46.775,37464.0
2018-09-18 14:50:00,47.08,47.15,47.07,47.15,52897.0,46.765,46.8346,46.7551,46.8346,52897.0
2018-09-18 15:00:00,47.15,47.15,47.1,47.14,60563.0,46.8346,46.8346,46.7849,46.8246,60563.0
2018-09-18 15:10:00,47.15,47.16,47.1,47.16,58802.0,46.8346,46.8445,46.7849,46.8445,58802.0
2018-09-18 15:20:00,47.16,47.17,47.13,47.15,34945.0,46.8445,46.8544,46.8147,46.8346,34945.0
2018-09-18 15:30:00,47.15,47.16,47.12,47.14,50047.0,46.8346,46.8445,46.8048,46.8246,50047.0
2018-09-18 15:40:00,47.13,47.2,47.11,47.19,171789.0,46.8147,46.8842,46.7948,46.8743,171789.0
2018-09-18 15:50:00,47.18,47.22,47.16,47.2,360695.0,46.8644,46.9041,46.8445,46.8842,360695.0
2018-09-19 09:30:00,47.07,47.2,46.76,46.94,97736.0,46.7551,46.8842,46.4472,46.626,97736.0
2018-09-19 09:40:00,46.94,47.0,46.81,46.98,160068.0,46.626,46.6856,46.4968,46.6657,160068.0
2018-09-19 09:50:00,46.98,47.08,46.98,47.05,190064.0,46.6657,46.765,46.6657,46.7352,190064.0
2018-09-19 10:00:00,47.02,47.04,46.88,46.94,140752.0,46.7054,46.7253,46.5664,46.626,140752.0
2018-09-19 10:10:00,46.95,47.02,46.89,46.91,82425.0,46.6359,46.7054,46.5763,46.5962,82425.0
2018-09-19 10:20:00,46.91,47.08,46.91,47.07,100555.0,46.5962,46.765,46.5962,46.7551,100555.0
2018-09-19 10:30:00,47.06,47.11,46.95,46.96,64887.0,46.7452,46.7948,46.6359,46.6458,64887.0
2018-09-19 10:40:00,46.96,47.18,46.95,47.08,54560.0,46.6458,46.8644,46.6359,46.765,54560.0
2018-09-19 10:50:00,47.09,47.14,46.95,47.02,50925.0,46.775,46.8246,46.6359,46.7054,50925.0
2018-09-19 11:00:00,47.02,47.02,46.86,46.96,138862.0,46.7054,46.7054,46.5465,46.6458,138862.0
2018-09-19 11:10:00,46.96,46.99,46.88,46.94,183829.0,46.6458,46.6756,46.5664,46.626,183829.0
2018-09-19 11:20:00,46.94,46.96,46.83,46.84,225359.0,46.626,46.6458,46.5167,46.5266,225359.0
2018-09-19 11:30:00,46.84,46.88,46.76,46.87,296080.0,46.5266,46.5664,46.4472,46.5564,296080.0
2018-09-19 11:40:00,46.88,46.93,46.84,46.87,105855.0,46.5664,46.616,46.5266,46.5564,105855.0
2018-09-19 11:50:00,46.87,46.98,46.85,46.95,197257.0,46.5564,46.6657,46.5366,46.6359,197257.0
2018-09-19 12:00:00,46.94,46.98,46.87,46.95,47113.0,46.626,46.6657,46.5564,46.6359,47113.0
2018-09-19 12:10:00,46.95,46.99,46.92,46.92,33534.0,46.6359,46.6756,46.6061,46.6061,33534.0
2018-09-19 12:20:00,46.93,46.98,46.91,46.94,40482.0,46.616,46.6657,46.5962,46.626,40482.0
2018-09-19 12:30:00,46.94,46.99,46.91,46.97,59602.0,46.626,46.6756,46.5962,46.6558,59602.0
2018-09-19 12:40:00,46.97,46.99,46.96,46.97,25544.0,46.6558,46.6756,46.6458,46.6558,25544.0
2018-09-19 12:50:00,46.97,47.01,46.9,46.91,149200.0,46.6558,46.6955,46.5862,46.5962,149200.0
2018-09-19 13:00:00,46.9,46.92,46.76,46.76,148473.0,46.5862,46.6061,46.4472,46.4472,148473.0
2018-09-19 13:10:00,46.76,46.77,46.68,46.7,81400.0,46.4472,46.4571,46.3677,46.3876,81400.0
2018-09-19 13:20:00,46.69,46.81,46.69,46.77,91702.0,46.3776,46.4968,46.3776,46.4571,91702.0
2018-09-19 13:30:00,46.76,46.81,46.74,46.79,92675.0,46.4472,46.4968,46.4273,46.477,92675.0
2018-09-19 13:40:00,46.8,46.81,46.69,46.71,72835.0,46.4869,46.4968,46.3776,46.3975,72835.0
2018-09-19 13:50:00,46.7,46.76,46.69,46.75,173021.0,46.3876,46.4472,46.3776,46.4372,173021.0
2018-09-19 14:00:00,46.75,46.77,46.71,46.75,118080.0,46.4372,46.4571,46.3975,46.4372,118080.0
2018-09-19 14:10:00,46.75,46.77,46.58,46.74,389534.0,46.4372,46.4571,46.2684,46.4273,389534.0
2018-09-19 14:20:00,46.75,46.75,46.51,46.51,186874.0,46.4372,46.4372,46.1988,46.1988,186874.0
2018-09-19 14:30:00,46.51,46.52,46.44,46.46,205514.0,46.1988,46.2088,46.1293,46.1492,205514.0
2018-09-19 14:40:00,46.45,46.52,46.43,46.48,84330.0,46.1392,46.2088,46.1194,46.169,84330.0
2018-09-19 14:50:00,46.49,46.51,46.46,46.51,91825.0,46.179,46.1988,46.1492,46.1988,91825.0
2018-09-19 15:00:00,46.51,46.56,46.46,46.56,212058.0,46.1988,46.2485,46.1492,46.2485,212058.0
2018-09-19 15:10:00,46.57,46.72,46.56,46.65,81843.0,46.2584,46.4074,46.2485,46.3379,81843.0
2018-09-19 15:20:00,46.64,46.69,46.61,46.68,137181.0,46.328,46.3776,46.2982,46.3677,137181.0
2018-09-19 15:30:00,46.68,46.72,46.62,46.64,82289.0,46.3677,46.4074,46.3081,46.328,82289.0
2018-09-19 15:40:00,46.64,46.74,46.63,46.73,134887.0,46.328,46.4273,46.318,46.4174,134887.0
2018-09-19 15:50:00,46.74,46.79,46.73,46.73,312589.0,46.4273,46.477,46.4174,46.4174,312589.0
2018-09-20 09:30:00,46.86,46.98,46.68,46.84,73317.0,46.5465,46.6657,46.3677,46.5266,73317.0
2018-09-20 09:40:00,46.85,47.0,46.7,46.96,487897.0,46.5366,46.6856,46.3876,46.6458,487897.0
2018-09-20 09:50:00,46.95,46.95,46.74,46.75,26632.0,46.6359,46.6359,46.4273,46.4372,26632.0
2018-09-20 10:00:00,46.73,46.83,46.55,46.56,71341.0,46.4174,46.5167,46.2386,46.2485,71341.0
2018-09-20 10:10:00,46.55,46.62,46.5,46.56,90500.0,46.2386,46.3081,46.1889,46.2485,90500.0
2018-09-20 10:20:00,46.57,46.76,46.57,46.73,36032.0,46.2584,46.4472,46.2584,46.4174,36032.0
2018-09-20 10:30:00,46.72,46.87,46.71,46.87,43969.0,46.4074,46.5564,46.3975,46.5564,43969.0
2018-09-20 10:40:00,46.88,46.97,46.73,46.75,388097.0,46.5664,46.6558,46.4174,46.4372,388097.0
2018-09-20 10:50:00,46.74,46.83,46.73,46.79,43911.0,46.4273,46.5167,46.4174,46.477,43911.0
2018-09-20 11:00:00,46.78,46.85,46.74,46.76,33913.0,46.467,46.5366,46.4273,46.4472,33913.0
2018-09-20 11:10:00,46.75,46.91,46.75,46.9,47731.0,46.4372,46.5962,46.4372,46.5862,47731.0
2018-09-20 11:20:00,46.91,46.94,46.82,46.87,55171.0,46.5962,46.626,46.5068,46.5564,55171.0
2018-09-20 11:30:00,46.86,46.9,46.72,46.73,159293.0,46.5465,46.5862,46.4074,46.4174,159293.0
2018-09-20 11:40:00,46.74,46.75,46.68,46.7,31667.0,46.4273,46.4372,46.3677,46.3876,31667.0
2018-09-20 11:50:00,46.68,46.8,46.68,46.8,32994.0,46.3677,46.4869,46.3677,46.4869,32994.0
2018-09-20 12:00:00,46.79,46.93,46.78,46.92,150790.0,46.477,46.616,46.467,46.6061,150790.0
2018-09-20 12:10:00,46.92,46.96,46.89,46.93,25650.0,46.6061,46.6458,46.5763,46.616,25650.0
2018-09-20 12:20:00,46.93,46.99,46.92,46.96,27928.0,46.616,46.6756,46.6061,46.6458,27928.0
2018-09-20 12:30:00,46.95,46.97,46.85,46.85,136368.0,46.6359,46.6558,46.5366,46.5366,136368.0
2018-09-20 12:40:00,46.86,46.87,46.78,46.84,56057.0,46.5465,46.5564,46.467,46.5266,56057.0
2018-09-20 12:50:00,46.84,46.86,46.81,46.85,29060.0,46.5266,46.5465,46.4968,46.5366,29060.0
2018-09-20 13:00:00,46.84,46.92,46.84,46.9,22325.0,46.5266,46.6061,46.5266,46.5862,22325.0
2018-09-20 13:10:00,46.9,46.91,46.86,46.86,71997.0,46.5862,46.5962,46.5465,46.5465,71997.0
2018-09-20 13:20:00,46.86,46.88,46.8,46.8,33593.0,46.5465,46.5664,46.4869,46.4869,33593.0
2018-09-20 13:30:00,46.8,46.81,46.74,46.77,40420.0,46.4869,46.4968,46.4273,46.4571,40420.0
2018-09-20 13:40:00,46.77,46.77,46.7,46.73,22202.0,46.4571,46.4571,46.3876,46.4174,22202.0
2018-09-20 13:50:00,46.73,46.74,46.67,46.73,60430.0,46.4174,46.4273,46.3578,46.4174,60430.0
2018-09-20 14:00:00,46.73,46.77,46.71,46.75,63697.0,46.4174,46.4571,46.3975,46.4372,63697.0
2018-09-20 14:10:00,46.76,46.82,46.75,46.77,35573.0,46.4472,46.5068,46.4372,46.4571,35573.0
2018-09-20 14:20:00,46.78,46.84,46.77,46.82,44570.0,46.467,46.5266,46.4571,46.5068,44570.0
2018-09-20 14:30:00,46.82,46.87,46.81,46.81,32400.0,46.5068,46.5564,46.4968,46.4968,32400.0
2018-09-20 14:40:00,46.81,46.87,46.79,46.86,33424.0,46.4968,46.5564,46.477,46.5465,33424.0
2018-09-20 14:50:00,46.87,46.87,46.83,46.84,45734.0,46.5564,46.5564,46.5167,46.5266,45734.0
2018-09-20 15:00:00,46.85,46.88,46.82,46.83,46216.0,46.5366,46.5664,46.5068,46.5167,46216.0
2018-09-20 15:10:00,46.83,46.89,46.83,46.89,66039.0,46.5167,46.5763,46.5167,46.5763,66039.0
2018-09-20 15:20:00,46.89,46.92,46.87,46.9,51706.0,46.5763,46.6061,46.5564,46.5862,51706.0
2018-09-20 15:30:00,46.91,46.98,46.9,46.97,104736.0,46.5962,46.6657,46.5862,46.6558,104736.0
2018-09-20 15:40:00,46.97,47.0,46.94,46.97,292614.0,46.6558,46.6856,46.626,46.6558,292614.0
2018-09-20 15:50:00,46.96,46.97,46.9,46.92,234502.0,46.6458,46.6558,46.5862,46.6061,234502.0
2018-09-21 09:30:00,46.81,46.96,46.73,46.86,1418229.0,46.4968,46.6458,46.4174,46.5465,1418229.0
2018-09-21 09:40:00,46.86,46.96,46.8,46.83,108212.0,46.5465,46.6458,46.4869,46.5167,108212.0
2018-09-21 09:50:00,46.84,46.91,46.82,46.87,42280.0,46.5266,46.5962,46.5068,46.5564,42280.0
2018-09-21 10:00:00,46.87,46.99,46.84,46.92,50413.0,46.5564,46.6756,46.5266,46.6061,50413.0
2018-09-21 10:10:00,46.91,46.96,46.79,46.85,56148.0,46.5962,46.6458,46.477,46.5366,56148.0
2018-09-21 10:20:00,46.84,46.85,46.73,46.8,89894.0,46.5266,46.5366,46.4174,46.4869,89894.0
2018-09-21 10:30:00,46.8,46.91,46.8,46.81,41901.0,46.4869,46.5962,46.4869,46.4968,41901.0
2018-09-21 10:40:00,46.82,46.83,46.76,46.79,42013.0,46.5068,46.5167,46.4472,46.477,42013.0
2018-09-21 10:50:00,46.79,46.88,46.76,46.82,30386.0,46.477,46.5664,46.4472,46.5068,30386.0
2018-09-21 11:00:00,46.83,46.84,46.74,46.75,74401.0,46.5167,46.5266,46.4273,46.4372,74401.0
2018-09-21 11:10:00,46.75,46.84,46.74,46.75,80961.0,46.4372,46.5266,46.4273,46.4372,80961.0
2018-09-21 11:20:00,46.76,46.8,46.68,46.72,131669.0,46.4472,46.4869,46.3677,46.4074,131669.0
2018-09-21 11:30:00,46.73,46.82,46.72,46.79,84629.0,46.4174,46.5068,46.4074,46.477,84629.0
2018-09-21 11:40:00,46.78,46.83,46.75,46.77,47809.0,46.467,46.5167,46.4372,46.4571,47809.0
2018-09-21 11:50:00,46.75,46.77,46.65,46.74,134709.0,46.4372,46.4571,46.3379,46.4273,134709.0
2018-09-21 12:00:00,46.75,46.79,46.72,46.74,114582.0,46.4372,46.477,46.4074,46.4273,114582.0
2018-09-21 12:10:00,46.74,46.76,46.7,46.74,94075.0,46.4273,46.4472,46.3876,46.4273,94075.0
2018-09-21 12:20:00,46.74,46.76,46.7,46.75,21623.0,46.4273,46.4472,46.3876,46.4372,21623.0
2018-09-21 12:30:00,46.74,46.79,46.73,46.75,71072.0,46.4273,46.477,46.4174,46.4372,71072.0
2018-09-21 12:40:00,46.75,46.76,46.72,46.74,17437.0,46.4372,46.4472,46.4074,46.4273,17437.0
2018-09-21 12:50:00,46.73,46.8,46.72,46.75,69700.0,46.4174,46.4869,46.4074,46.4372,69700.0
2018-09-21 13:00:00,46.77,46.83,46.75,46.8,122555.0,46.4571,46.5167,46.4372,46.4869,122555.0
2018-09-21 13:10:00,46.8,46.88,46.78,46.83,40730.0,46.4869,46.5664,46.467,46.5167,40730.0
2018-09-21 13:20:00,46.84,46.91,46.82,46.89,27860.0,46.5266,46.5962,46.5068,46.5763,27860.0
2018-09-21 13:30:00,46.9,46.9,46.82,46.83,32163.0,46.5862,46.5862,46.5068,46.5167,32163.0
2018-09-21 13:40:00,46.83,47.0,46.83,46.99,81592.0,46.5167,46.6856,46.5167,46.6756,81592.0
2018-09-21 13:50:00,46.99,47.01,46.91,46.98,60403.0,46.6756,46.6955,46.5962,46.6657,60403.0
2018-09-21 14:00:00,47.0,47.1,46.99,47.07,42041.0,46.6856,46.7849,46.6756,46.7551,42041.0
2018-09-21 14:10:00,47.07,48.36,47.06,47.17,766321.0,46.7551,48.0365,46.7452,46.8544,766321.0
2018-09-21 14:20:00,47.17,47.22,47.03,47.05,145329.0,46.8544,46.9041,46.7154,46.7352,145329.0
2018-09-21 14:30:00,47.05,47.08,46.95,47.07,107872.0,46.7352,46.765,46.6359,46.7551,107872.0
2018-09-21 14:40:00,47.08,47.27,47.07,47.25,100864.0,46.765,46.9538,46.7551,46.9339,100864.0
2018-09-21 14:50:00,47.23,47.27,47.19,47.2,182710.0,46.914,46.9538,46.8743,46.8842,182710.0
2018-09-21 15:00:00,47.2,47.23,47.13,47.23,147816.0,46.8842,46.914,46.8147,46.914,147816.0
2018-09-21 15:10:00,47.21,47.22,47.1,47.15,96247.0,46.8942,46.9041,46.7849,46.8346,96247.0
2018-09-21 15:20:00,47.14,47.14,47.0,47.12,95754.0,46.8246,46.8246,46.6856,46.8048,95754.0
2018-09-21 15:30:00,47.12,47.17,47.08,47.16,95221.0,46.8048,46.8544,46.765,46.8445,95221.0
2018-09-21 15:40:00,47.15,47.19,46.83,46.84,450248.0,46.8346,46.8743,46.5167,46.5266,450248.0
2018-09-21 15:50:00,46.85,46.91,46.74,46.79,884202.0,46.5366,46.5962,46.4273,46.477,884202.0
2018-09-24 09:30:00,46.7,46.9,46.43,46.45,59322.0,46.3876,46.5862,46.1194,46.1392,59322.0
2018-09-24 09:40:00,46.45,46.64,46.42,46.51,161564.0,46.1392,46.328,46.1094,46.1988,161564.0
2018-09-24 09:50:00,46.51,46.58,46.48,46.56,54909.0,46.1988,46.2684,46.169,46.2485,54909.0
2018-09-24 10:00:00,46.55,46.71,46.55,46.67,51237.0,46.2386,46.3975,46.2386,46.3578,51237.0
2018-09-24 10:10:00,46.66,46.67,46.52,46.55,48116.0,46.3478,46.3578,46.2088,46.2386,48116.0
2018-09-24 10:20:00,46.55,46.58,46.36,46.41,39661.0,46.2386,46.2684,46.0498,46.0995,39661.0
2018-09-24 10:30:00,46.41,46.47,46.38,46.43,43623.0,46.0995,46.1591,46.0697,46.1194,43623.0
2018-09-24 10:40:00,46.42,46.56,46.42,46.55,43077.0,46.1094,46.2485,46.1094,46.2386,43077.0
2018-09-24 10:50:00,46.55,46.56,46.46,46.53,62596.0,46.2386,46.2485,46.1492,46.2187,62596.0
2018-09-24 11:00:00,46.53,46.61,46.47,46.57,42641.0,46.2187,46.2982,46.1591,46.2584,42641.0
2018-09-24 11:10:00,46.57,46.63,46.41,46.42,141849.0,46.2584,46.318,46.0995,46.1094,141849.0
2018-09-24 11:20:00,46.42,46.45,46.32,46.33,71963.0,46.1094,46.1392,46.0101,46.02,71963.0
2018-09-24 11:30:00,46.33,46.5,46.31,46.49,165390.0,46.02,46.1889,46.0002,46.179,165390.0
2018-09-24 11:40:00,46.49,46.5,46.32,46.32,91886.0,46.179,46.1889,46.0101,46.0101,91886.0
2018-09-24 11:50:00,46.33,46.35,46.18,46.19,43067.0,46.02,46.0399,45.871,45.881,43067.0
2018-09-24 12:00:00,46.2,46.26,46.19,46.23,39393.0,45.8909,45.9505,45.881,45.9207,39393.0
2018-09-24 12:10:00,46.23,46.29,46.21,46.24,55247.0,45.9207,45.9803,45.9008,45.9306,55247.0
2018-09-24 12:20:00,46.25,46.31,46.15,46.16,117708.0,45.9406,46.0002,45.8412,45.8512,117708.0
2018-09-24 12:30:00,46.16,46.25,46.12,46.18,179088.0,45.8512,45.9406,45.8114,45.871,179088.0
2018-09-24 12:40:00,46.18,46.31,46.17,46.31,55485.0,45.871,46.0002,45.8611,46.0002,55485.0
2018-09-24 12:50:00,46.3,46.35,46.27,46.3,34445.0,45.9902,46.0399,45.9604,45.9902,34445.0
2018-09-24 13:00:00,46.3,46.3,46.25,46.25,34418.0,45.9902,45.9902,45.9406,45.9406,34418.0
2018-09-24 13:10:00,46.25,46.27,46.21,46.23,43599.0,45.9406,45.9604,45.9008,45.9207,43599.0
2018-09-24 13:20:00,46.22,46.29,46.22,46.26,22780.0,45.9108,45.9803,45.9108,45.9505,22780.0
2018-09-24 13:30:00,46.26,46.26,46.2,46.21,38302.0,45.9505,45.9505,45.8909,45.9008,38302.0
2018-09-24 13:40:00,46.21,46.21,46.14,46.19,113447.0,45.9008,45.9008,45.8313,45.881,113447.0
2018-09-24 13:50:00,46.19,46.22,46.16,46.21,59829.0,45.881,45.9108,45.8512,45.9008,59829.0
2018-09-24 14:00:00,46.2,46.35,46.18,46.33,92219.0,45.8909,46.0399,45.871,46.02,92219.0
2018-09-24 14:10:00,46.32,46.35,46.22,46.24,63870.0,46.0101,46.0399,45.9108,45.9306,63870.0
2018-09-24 14:20:00,46.23,46.35,46.19,46.28,193736.0,45.9207,46.0399,45.881,45.9704,193736.0
2018-09-24 14:30:00,46.28,46.28,46.19,46.27,34886.0,45.9704,45.9704,45.881,45.9604,34886.0
2018-09-24 14:40:00,46.27,46.29,46.25,46.27,31548.0,45.9604,45.9803,45.9406,45.9604,31548.0
2018-09-24 14:50:00,46.27,46.38,46.27,46.38,70629.0,45.9604,46.0697,45.9604,46.0697,70629.0
2018-09-24 15:00:00,46.37,46.37,46.25,46.25,82791.0,46.0598,46.0598,45.9406,45.9406,82791.0
2018-09-24 15:10:00,46.26,46.35,46.18,46.3,349756.0,45.9505,46.0399,45.871,45.9902,349756.0
2018-09-24 15:20:00,46.29,46.31,46.18,46.29,105613.0,45.9803,46.0002,45.871,45.9803,105613.0
2018-09-24 15:30:00,46.29,46.36,46.2,46.3,167838.0,45.9803,46.0498,45.8909,45.9902,167838.0
2018-09-24 15:40:00,46.29,46.33,46.26,46.28,136114.0,45.9803,46.02,45.9505,45.9704,136114.0
2018-09-24 15:50:00,46.28,46.33,46.27,46.28,199121.0,45.9704,46.02,45.9604,45.9704,199121.0
2018-09-25 09:30:00,46.23,46.33,45.76,46.06,237609.0,45.9207,46.02,45.4539,45.7518,237609.0
2018-09-25 09:40:00,46.06,46.19,46.06,46.16,27485.0,45.7518,45.881,45.7518,45.8512,27485.0
2018-09-25 09:50:00,46.16,46.24,46.1,46.17,47338.0,45.8512,45.9306,45.7916,45.8611,47338.0
2018-09-25 10:00:00,46.19,46.26,46.11,46.17,158362.0,45.881,45.9505,45.8015,45.8611,158362.0
2018-09-25 10:10:00,46.18,46.18,45.98,45.99,54177.0,45.871,45.871,45.6724,45.6823,54177.0
2018-09-25 10:20:00,46.0,46.08,45.98,46.08,31551.0,45.6922,45.7717,45.6724,45.7717,31551.0
2018-09-25 10:30:00,46.08,46.14,46.01,46.02,32085.0,45.7717,45.8313,45.7022,45.7121,32085.0
2018-09-25 10:40:00,46.02,46.07,46.0,46.04,36011.0,45.7121,45.7618,45.6922,45.732,36011.0
2018-09-25 10:50:00,46.05,46.06,45.96,46.0,44532.0,45.7419,45.7518,45.6525,45.6922,44532.0
2018-09-25 11:00:00,46.0,46.06,45.97,46.0,44289.0,45.6922,45.7518,45.6625,45.6922,44289.0
2018-09-25 11:10:00,46.0,46.01,45.89,45.98,48792.0,45.6922,45.7022,45.583,45.6724,48792.0
2018-09-25 11:20:00,45.97,45.98,45.86,45.95,45211.0,45.6625,45.6724,45.5532,45.6426,45211.0
2018-09-25 11:30:00,45.94,45.94,45.81,45.85,25884.0,45.6327,45.6327,45.5035,45.5433,25884.0
2018-09-25 11:40:00,45.85,45.88,45.78,45.79,23147.0,45.5433,45.5731,45.4737,45.4837,23147.0
2018-09-25 11:50:00,45.79,45.83,45.75,45.76,31156.0,45.4837,45.5234,45.4439,45.4539,31156.0
2018-09-25 12:00:00,45.77,45.9,45.76,45.86,68207.0,45.4638,45.5929,45.4539,45.5532,68207.0
2018-09-25 12:10:00,45.85,45.87,45.79,45.85,74305.0,45.5433,45.5631,45.4837,45.5433,74305.0
2018-09-25 12:20:00,45.85,45.89,45.73,45.73,138303.0,45.5433,45.583,45.4241,45.4241,138303.0
2018-09-25 12:30:00,45.73,45.8,45.7,45.79,63077.0,45.4241,45.4936,45.3943,45.4837,63077.0
2018-09-25 12:40:00,45.79,45.82,45.74,45.78,89465.0,45.4837,45.5135,45.434,45.4737,89465.0
2018-09-25 12:50:00,45.79,45.85,45.79,45.81,13658.0,45.4837,45.5433,45.4837,45.5035,13658.0
2018-09-25 13:00:00,45.81,45.83,45.78,45.82,18497.0,45.5035,45.5234,45.4737,45.5135,18497.0
2018-09-25 13:10:00,45.82,45.91,45.81,45.89,34616.0,45.5135,45.6029,45.5035,45.583,34616.0
2018-09-25 13:20:00,45.89,45.94,45.89,45.93,23480.0,45.583,45.6327,45.583,45.6227,23480.0
2018-09-25 13:30:00,45.93,45.94,45.85,45.9,67194.0,45.6227,45.6327,45.5433,45.5929,67194.0
2018-09-25 13:40:00,45.89,45.97,45.88,45.91,57148.0,45.583,45.6625,45.5731,45.6029,57148.0
2018-09-25 13:50:00,45.91,45.98,45.89,45.98,22626.0,45.6029,45.6724,45.583,45.6724,22626.0
2018-09-25 14:00:00,45.97,45.99,45.91,45.96,17010.0,45.6625,45.6823,45.6029,45.6525,17010.0
2018-09-25 14:10:00,45.97,46.01,45.95,46.0,23409.0,45.6625,45.7022,45.6426,45.6922,23409.0
2018-09-25 14:20:00,46.0,46.01,45.92,45.95,26025.0,45.6922,45.7022,45.6128,45.6426,26025.0
2018-09-25 14:30:00,45.95,46.01,45.94,45.98,21144.0,45.6426,45.7022,45.6327,45.6724,21144.0
2018-09-25 14:40:00,45.99,45.99,45.9,45.91,26066.0,45.6823,45.6823,45.5929,45.6029,26066.0
2018-09-25 14:50:00,45.91,45.92,45.86,45.9,28330.0,45.6029,45.6128,45.5532,45.5929,28330.0
2018-09-25 15:00:00,45.89,45.92,45.87,45.9,32787.0,45.583,45.6128,45.5631,45.5929,32787.0
2018-09-25 15:10:00,45.89,45.9,45.86,45.87,58648.0,45.583,45.5929,45.5532,45.5631,58648.0
2018-09-25 15:20:00,45.87,45.89,45.83,45.84,72036.0,45.5631,45.583,45.5234,45.5333,72036.0
2018-09-25 15:30:00,45.83,45.87,45.79,45.82,110359.0,45.5234,45.5631,45.4837,45.5135,110359.0
2018-09-25 15:40:00,45.82,45.86,45.78,45.84,105942.0,45.5135,45.5532,45.4737,45.5333,105942.0
2018-09-25 15:50:00,45.84,45.86,45.8,45.85,291702.0,45.5333,45.5532,45.4936,45.5433,291702.0
2018-09-26 09:30:00,45.44,45.64,45.15,45.59,179594.0,45.136,45.3347,44.8479,45.285,179594.0
2018-09-26 09:40:00,45.63,45.66,45.5,45.55,60182.0,45.3247,45.3545,45.1956,45.2453,60182.0
2018-09-26 09:50:00,45.54,45.69,45.5,45.5,39867.0,45.2353,45.3843,45.1956,45.1956,39867.0
2018-09-26 10:00:00,45.49,45.56,45.48,45.5,39262.0,45.1857,45.2552,45.1757,45.1956,39262.0
2018-09-26 10:10:00,45.5,45.61,45.43,45.44,95331.0,45.1956,45.3049,45.1261,45.136,95331.0
2018-09-26 10:20:00,45.44,45.56,45.35,45.53,42336.0,45.136,45.2552,45.0466,45.2254,42336.0
2018-09-26 10:30:00,45.53,45.53,45.39,45.41,43905.0,45.2254,45.2254,45.0863,45.1062,43905.0
2018-09-26 10:40:00,45.42,45.52,45.4,45.51,90268.0,45.1161,45.2155,45.0963,45.2055,90268.0
2018-09-26 10:50:00,45.51,45.55,45.33,45.39,86253.0,45.2055,45.2453,45.0267,45.0863,86253.0
2018-09-26 11:00:00,45.39,45.5,45.37,45.47,61174.0,45.0863,45.1956,45.0665,45.1658,61174.0
2018-09-26 11:10:00,45.47,45.52,45.43,45.5,26483.0,45.1658,45.2155,45.1261,45.1956,26483.0
2018-09-26 11:20:00,45.5,45.59,45.49,45.58,27089.0,45.1956,45.285,45.1857,45.2751,27089.0
2018-09-26 11:30:00,45.58,45.61,45.53,45.59,35722.0,45.2751,45.3049,45.2254,45.285,35722.0
2018-09-26 11:40:00,45.61,45.63,45.57,45.6,47389.0,45.3049,45.3247,45.2651,45.2949,47389.0
2018-09-26 11:50:00,45.61,45.62,45.56,45.58,59445.0,45.3049,45.3148,45.2552,45.2751,59445.0
2018-09-26 12:00:00,45.58,45.59,45.53,45.57,49146.0,45.2751,45.285,45.2254,45.2651,49146.0
2018-09-26 12:10:00,45.57,45.59,45.52,45.56,87107.0,45.2651,45.285,45.2155,45.2552,87107.0
2018-09-26 12:20:00,45.55,45.57,45.51,45.52,64673.0,45.2453,45.2651,45.2055,45.2155,64673.0
2018-09-26 12:30:00,45.52,45.55,45.49,45.51,27948.0,45.2155,45.2453,45.1857,45.2055,27948.0
2018-09-26 12:40:00,45.5,45.59,45.46,45.59,123830.0,45.1956,45.285,45.1559,45.285,123830.0
2018-09-26 12:50:00,45.59,45.61,45.55,45.55,40479.0,45.285,45.3049,45.2453,45.2453,40479.0
2018-09-26 13:00:00,45.55,45.56,45.53,45.54,26571.0,45.2453,45.2552,45.2254,45.2353,26571.0
2018-09-26 13:10:00,45.54,45.58,45.5,45.58,37440.0,45.2353,45.2751,45.1956,45.2751,37440.0
2018-09-26 13:20:00,45.58,45.61,45.55,45.55,92621.0,45.2751,45.3049,45.2453,45.2453,92621.0
2018-09-26 13:30:00,45.56,45.61,45.54,45.59,108196.0,45.2552,45.3049,45.2353,45.285,108196.0
2018-09-26 13:40:00,45.59,45.6,45.45,45.45,90067.0,45.285,45.2949,45.1459,45.1459,90067.0
2018-09-26 13:50:00,45.44,45.45,45.29,45.29,39304.0,45.136,45.1459,44.987,44.987,39304.0
2018-09-26 14:00:00,45.3,45.52,45.28,45.3,90953.0,44.9969,45.2155,44.9771,44.9969,90953.0
2018-09-26 14:10:00,45.31,45.44,45.3,45.44,130147.0,45.0069,45.136,44.9969,45.136,130147.0
2018-09-26 14:20:00,45.44,45.49,45.33,45.38,166599.0,45.136,45.1857,45.0267,45.0764,166599.0
2018-09-26 14:30:00,45.38,45.43,45.27,45.29,51015.0,45.0764,45.1261,44.9671,44.987,51015.0
2018-09-26 14:40:00,45.3,45.36,45.27,45.33,57096.0,44.9969,45.0565,44.9671,45.0267,57096.0
2018-09-26 14:50:00,45.34,45.36,45.23,45.34,106136.0,45.0367,45.0565,44.9274,45.0367,106136.0
2018-09-26 15:00:00,45.33,45.42,45.32,45.41,110068.0,45.0267,45.1161,45.0168,45.1062,110068.0
2018-09-26 15:10:00,45.41,45.45,45.37,45.41,80541.0,45.1062,45.1459,45.0665,45.1062,80541.0
2018-09-26 15:20:00,45.41,45.41,45.33,45.33,121884.0,45.1062,45.1062,45.0267,45.0267,121884.0
2018-09-26 15:30:00,45.34,45.36,45.27,45.29,102775.0,45.0367,45.0565,44.9671,44.987,102775.0
2018-09-26 15:40:00,45.29,45.33,45.24,45.28,561760.0,44.987,45.0267,44.9373,44.9771,561760.0
2018-09-26 15:50:00,45.28,45.31,45.08,45.16,545082.0,44.9771,45.0069,44.7784,44.8579,545082.0
2018-09-27 09:30:00,45.31,45.31,44.89,45.14,336955.0,45.0069,45.0069,44.5897,44.838,336955.0
2018-09-27 09:40:00,45.14,45.28,45.09,45.13,362512.0,44.838,44.9771,44.7883,44.8281,362512.0
2018-09-27 09:50:00,45.12,45.18,45.04,45.11,159336.0,44.8181,44.8777,44.7387,44.8082,159336.0
2018-09-27 10:00:00,45.11,45.24,45.08,45.2,235199.0,44.8082,44.9373,44.7784,44.8976,235199.0
2018-09-27 10:10:00,45.2,45.46,45.19,45.44,68753.0,44.8976,45.1559,44.8877,45.136,68753.0
2018-09-27 10:20:00,45.43,45.47,45.36,45.47,41563.0,45.1261,45.1658,45.0565,45.1658,41563.0
2018-09-27 10:30:00,45.48,45.54,45.44,45.44,44774.0,45.1757,45.2353,45.136,45.136,44774.0
2018-09-27 10:40:00,45.45,45.47,45.31,45.36,76455.0,45.1459,45.1658,45.0069,45.0565,76455.0
2018-09-27 10:50:00,45.36,45.41,45.31,45.32,48026.0,45.0565,45.1062,45.0069,45.0168,48026.0
2018-09-27 11:00:00,45.31,45.47,45.3,45.47,54980.0,45.0069,45.1658,44.9969,45.1658,54980.0
2018-09-27 11:10:00,45.47,45.5,45.34,45.41,54469.0,45.1658,45.1956,45.0367,45.1062,54469.0
2018-09-27 11:20:00,45.4,45.47,45.39,45.42,41130.0,45.0963,45.1658,45.0863,45.1161,41130.0
2018-09-27 11:30:00,45.43,45.44,45.39,45.41,29997.0,45.1261,45.136,45.0863,45.1062,29997.0
2018-09-27 11:40:00,45.41,45.48,45.38,45.44,35405.0,45.1062,45.1757,45.0764,45.136,35405.0
2018-09-27 11:50:00,45.44,45.52,45.41,45.52,37944.0,45.136,45.2155,45.1062,45.2155,37944.0
2018-09-27 12:00:00,45.52,45.61,45.45,45.51,233491.0,45.2155,45.3049,45.1459,45.2055,233491.0
2018-09-27 12:10:00,45.51,45.55,45.47,45.52,60972.0,45.2055,45.2453,45.1658,45.2155,60972.0
2018-09-27 12:20:00,45.51,45.52,45.44,45.46,53882.0,45.2055,45.2155,45.136,45.1559,53882.0
2018-09-27 12:30:00,45.46,45.6,45.46,45.51,46884.0,45.1559,45.2949,45.1559,45.2055,46884.0
2018-09-27 12:40:00,45.51,45.62,45.5,45.62,41697.0,45.2055,45.3148,45.1956,45.3148,41697.0
2018-09-27 12:50:00,45.62,45.63,45.56,45.56,24195.0,45.3148,45.3247,45.2552,45.2552,24195.0
2018-09-27 13:00:00,45.57,45.59,45.5,45.5,31591.0,45.2651,45.285,45.1956,45.1956,31591.0
2018-09-27 13:10:00,45.5,45.52,45.47,45.5,39475.0,45.1956,45.2155,45.1658,45.1956,39475.0
2018-09-27 13:20:00,45.5,45.5,45.45,45.45,23004.0,45.1956,45.1956,45.1459,45.1459,23004.0
2018-09-27 13:30:00,45.46,45.47,45.42,45.43,61691.0,45.1559,45.1658,45.1161,45.1261,61691.0
2018-09-27 13:40:00,45.43,45.49,45.42,45.46,34806.0,45.1261,45.1857,45.1161,45.1559,34806.0
2018-09-27 13:50:00,45.47,45.47,45.35,45.36,113346.0,45.1658,45.1658,45.0466,45.0565,113346.0
2018-09-27 14:00:00,45.36,45.41,45.33,45.37,37799.0,45.0565,45.1062,45.0267,45.0665,37799.0
2018-09-27 14:10:00,45.38,45.4,45.36,45.39,40225.0,45.0764,45.0963,45.0565,45.0863,40225.0
2018-09-27 14:20:00,45.39,45.42,45.38,45.41,50122.0,45.0863,45.1161,45.0764,45.1062,50122.0
2018-09-27 14:30:00,45.42,45.42,45.33,45.33,26699.0,45.1161,45.1161,45.0267,45.0267,26699.0
2018-09-27 14:40:00,45.34,45.46,45.34,45.35,80748.0,45.0367,45.1559,45.0367,45.0466,80748.0
2018-09-27 14:50:00,45.35,45.36,45.23,45.25,59275.0,45.0466,45.0565,44.9274,44.9473,59275.0
2018-09-27 15:00:00,45.25,45.32,45.17,45.17,42337.0,44.9473,45.0168,44.8678,44.8678,42337.0
2018-09-27 15:10:00,45.18,45.25,45.11,45.22,107978.0,44.8777,44.9473,44.8082,44.9175,107978.0
2018-09-27 15:20:00,45.22,45.25,45.15,45.15,77136.0,44.9175,44.9473,44.8479,44.8479,77136.0
2018-09-27 15:30:00,45.16,45.22,45.11,45.13,252226.0,44.8579,44.9175,44.8082,44.8281,252226.0
2018-09-27 15:40:00,45.12,45.17,45.1,45.16,143170.0,44.8181,44.8678,44.7983,44.8579,143170.0
2018-09-27 15:50:00,45.16,45.28,45.15,45.27,698596.0,44.8579,44.9771,44.8479,44.9671,698596.0
2018-09-28 09:30:00,45.43,45.65,45.05,45.64,140743.0,45.1261,45.3446,44.7486,45.3347,140743.0
2018-09-28 09:40:00,45.64,45.75,45.56,45.63,106350.0,45.3347,45.4439,45.2552,45.3247,106350.0
2018-09-28 09:50:00,45.62,45.87,45.61,45.68,216987.0,45.3148,45.5631,45.3049,45.3744,216987.0
2018-09-28 10:00:00,45.68,45.75,45.6,45.6,68803.0,45.3744,45.4439,45.2949,45.2949,68803.0
2018-09-28 10:10:00,45.61,45.66,45.61,45.64,71893.0,45.3049,45.3545,45.3049,45.3347,71893.0
2018-09-28 10:20:00,45.64,45.77,45.64,45.77,116041.0,45.3347,45.4638,45.3347,45.4638,116041.0
2018-09-28 10:30:00,45.77,45.89,45.74,45.86,79979.0,45.4638,45.583,45.434,45.5532,79979.0
2018-09-28 10:40:00,45.86,45.89,45.77,45.83,43066.0,45.5532,45.583,45.4638,45.5234,43066.0
2018-09-28 10:50:00,45.83,45.85,45.68,45.75,75623.0,45.5234,45.5433,45.3744,45.4439,75623.0
2018-09-28 11:00:00,45.75,45.78,45.63,45.69,72638.0,45.4439,45.4737,45.3247,45.3843,72638.0
2018-09-28 11:10:00,45.69,45.69,45.6,45.64,67111.0,45.3843,45.3843,45.2949,45.3347,67111.0
2018-09-28 11:20:00,45.65,45.77,45.64,45.76,71644.0,45.3446,45.4638,45.3347,45.4539,71644.0
2018-09-28 11:30:00,45.76,45.82,45.74,45.77,67337.0,45.4539,45.5135,45.434,45.4638,67337.0
2018-09-28 11:40:00,45.77,45.79,45.74,45.76,32553.0,45.4638,45.4837,45.434,45.4539,32553.0
2018-09-28 11:50:00,45.75,45.76,45.69,45.72,44424.0,45.4439,45.4539,45.3843,45.4141,44424.0
2018-09-28 12:00:00,45.72,45.83,45.71,45.78,41847.0,45.4141,45.5234,45.4042,45.4737,41847.0
2018-09-28 12:10:00,45.78,45.82,45.76,45.79,34084.0,45.4737,45.5135,45.4539,45.4837,34084.0
2018-09-28 12:20:00,45.78,45.87,45.75,45.87,68840.0,45.4737,45.5631,45.4439,45.5631,68840.0
2018-09-28 12:30:00,45.87,45.89,45.81,45.85,44185.0,45.5631,45.583,45.5035,45.5433,44185.0
2018-09-28 12:40:00,45.84,45.91,45.82,45.82,201573.0,45.5333,45.6029,45.5135,45.5135,201573.0
2018-09-28 12:50:00,45.83,45.83,45.78,45.79,73117.0,45.5234,45.5234,45.4737,45.4837,73117.0
2018-09-28 13:00:00,45.8,45.93,45.8,45.87,152663.0,45.4936,45.6227,45.4936,45.5631,152663.0
2018-09-28 13:10:00,45.87,45.96,45.85,45.92,36023.0,45.5631,45.6525,45.5433,45.6128,36023.0
2018-09-28 13:20:00,45.91,45.92,45.88,45.91,42040.0,45.6029,45.6128,45.5731,45.6029,42040.0
2018-09-28 13:30:00,45.91,45.92,45.85,45.87,55140.0,45.6029,45.6128,45.5433,45.5631,55140.0
2018-09-28 13:40:00,45.87,46.03,45.86,45.91,120035.0,45.5631,45.722,45.5532,45.6029,120035.0
2018-09-28 13:50:00,45.91,45.95,45.88,45.9,39076.0,45.6029,45.6426,45.5731,45.5929,39076.0
2018-09-28 14:00:00,45.91,45.91,45.84,45.84,119768.0,45.6029,45.6029,45.5333,45.5333,119768.0
2018-09-28 14:10:00,45.85,45.93,45.84,45.91,56869.0,45.5433,45.6227,45.5333,45.6029,56869.0
2018-09-28 14:20:00,45.91,45.91,45.87,45.88,153318.0,45.6029,45.6029,45.5631,45.5731,153318.0
2018-09-28 14:30:00,45.89,45.98,45.88,45.96,83758.0,45.583,45.6724,45.5731,45.6525,83758.0
2018-09-28 14:40:00,45.96,45.97,45.92,45.93,30591.0,45.6525,45.6625,45.6128,45.6227,30591.0
2018-09-28 14:50:00,45.92,45.97,45.91,45.94,94752.0,45.6128,45.6625,45.6029,45.6327,94752.0
2018-09-28 15:00:00,45.95,45.95,45.87,45.91,64887.0,45.6426,45.6426,45.5631,45.6029,64887.0
2018-09-28 15:10:00,45.91,46.01,45.89,45.98,190763.0,45.6029,45.7022,45.583,45.6724,190763.0
2018-09-28 15:20:00,45.98,46.09,45.97,46.04,54075.0,45.6724,45.7816,45.6625,45.732,54075.0
2018-09-28 15:30:00,46.03,46.08,45.96,45.97,124387.0,45.722,45.7717,45.6525,45.6625,124387.0
2018-09-28 15:40:00,45.97,46.06,45.94,46.02,146468.0,45.6625,45.7518,45.6327,45.7121,146468.0
2018-09-28 15:50:00,46.02,46.03,45.98,46.01,323232.0,45.7121,45.722,45.6724,45.7022,323232.0
2018-10-01 09:30:00,46.11,46.12,45.58,45.6,123931.0,45.8015,45.8114,45.2751,45.2949,123931.0
2018-10-01 09:40:00,45.59,45.67,45.46,45.54,109427.0,45.285,45.3645,45.1559,45.2353,109427.0
2018-10-01 09:50:00,45.54,45.74,45.49,45.73,46761.0,45.2353,45.434,45.1857,45.4241,46761.0
2018-10-01 10:00:00,45.71,45.84,45.66,45.78,56471.0,45.4042,45.5333,45.3545,45.4737,56471.0
2018-10-01 10:10:00,45.77,45.82,45.69,45.8,107318.0,45.4638,45.5135,45.3843,45.4936,107318.0
2018-10-01 10:20:00,45.8,45.83,45.65,45.73,181628.0,45.4936,45.5234,45.3446,45.4241,181628.0
2018-10-01 10:30:00,45.73,45.86,45.67,45.85,184036.0,45.4241,45.5532,45.3645,45.5433,184036.0
2018-10-01 10:40:00,45.85,45.89,45.83,45.84,49064.0,45.5433,45.583,45.5234,45.5333,49064.0
2018-10-01 10:50:00,45.86,45.87,45.73,45.74,51125.0,45.5532,45.5631,45.4241,45.434,51125.0
2018-10-01 11:00:00,45.74,45.75,45.63,45.63,51315.0,45.434,45.4439,45.3247,45.3247,51315.0
2018-10-01 11:10:00,45.64,45.69,45.6,45.63,52692.0,45.3347,45.3843,45.2949,45.3247,52692.0
2018-10-01 11:20:00,45.63,45.67,45.52,45.52,151736.0,45.3247,45.3645,45.2155,45.2155,151736.0
2018-10-01 11:30:00,45.52,45.54,45.42,45.45,76444.0,45.2155,45.2353,45.1161,45.1459,76444.0
2018-10-01 11:40:00,45.43,45.52,45.42,45.47,206082.0,45.1261,45.2155,45.1161,45.1658,206082.0
2018-10-01 11:50:00,45.48,45.51,45.38,45.45,80665.0,45.1757,45.2055,45.0764,45.1459,80665.0
2018-10-01 12:00:00,45.45,45.47,45.3,45.34,71464.0,45.1459,45.1658,44.9969,45.0367,71464.0
2018-10-01 12:10:00,45.34,45.36,45.27,45.33,66716.0,45.0367,45.0565,44.9671,45.0267,66716.0
2018-10-01 12:20:00,45.32,45.41,45.29,45.4,67503.0,45.0168,45.1062,44.987,45.0963,67503.0
2018-10-01 12:30:00,45.4,45.51,45.39,45.49,41025.0,45.0963,45.2055,45.0863,45.1857,41025.0
2018-10-01 12:40:00,45.48,45.5,45.44,45.5,28047.0,45.1757,45.1956,45.136,45.1956,28047.0
2018-10-01 12:50:00,45.5,45.55,45.44,45.45,71866.0,45.1956,45.2453,45.136,45.1459,71866.0
2018-10-01 13:00:00,45.46,45.51,45.43,45.5,325531.0,45.1559,45.2055,45.1261,45.1956,325531.0
2018-10-01 13:10:00,45.5,45.61,45.5,45.57,64428.0,45.1956,45.3049,45.1956,45.2651,64428.0
2018-10-01 13:20:00,45.57,45.58,45.52,45.55,137341.0,45.2651,45.2751,45.2155,45.2453,137341.0
2018-10-01 13:30:00,45.55,45.69,45.54,45.69,85562.0,45.2453,45.3843,45.2353,45.3843,85562.0
2018-10-01 13:40:00,45.69,45.73,45.58,45.62,164537.0,45.3843,45.4241,45.2751,45.3148,164537.0
2018-10-01 13:50:00,45.61,45.67,45.57,45.59,177074.0,45.3049,45.3645,45.2651,45.285,177074.0
2018-10-01 14:00:00,45.6,45.68,45.59,45.67,29463.0,45.2949,45.3744,45.285,45.3645,29463.0
2018-10-01 14:10:00,45.66,45.67,45.62,45.63,27784.0,45.3545,45.3645,45.3148,45.3247,27784.0
2018-10-01 14:20:00,45.62,45.64,45.6,45.63,23676.0,45.3148,45.3347,45.2949,45.3247,23676.0
2018-10-01 14:30:00,45.62,45.62,45.56,45.59,54603.0,45.3148,45.3148,45.2552,45.285,54603.0
2018-10-01 14:40:00,45.6,45.68,45.6,45.66,40229.0,45.2949,45.3744,45.2949,45.3545,40229.0
2018-10-01 14:50:00,45.67,45.75,45.63,45.74,59161.0,45.3645,45.4439,45.3247,45.434,59161.0
2018-10-01 15:00:00,45.74,45.75,45.67,45.75,48746.0,45.434,45.4439,45.3645,45.4439,48746.0
2018-10-01 15:10:00,45.75,45.77,45.74,45.75,33676.0,45.4439,45.4638,45.434,45.4439,33676.0
2018-10-01 15:20:00,45.75,45.75,45.69,45.72,54049.0,45.4439,45.4439,45.3843,45.4141,54049.0
2018-10-01 15:30:00,45.71,45.74,45.69,45.73,72676.0,45.4042,45.434,45.3843,45.4241,72676.0
2018-10-01 15:40:00,45.72,45.76,45.7,45.76,96925.0,45.4141,45.4539,45.3943,45.4539,96925.0
2018-10-01 15:50:00,45.75,45.88,45.75,45.87,261418.0,45.4439,45.5731,45.4439,45.5631,261418.0
2018-10-02 09:30:00,46.23,47.0,46.01,47.0,356623.0,45.9207,46.6856,45.7022,46.6856,356623.0
2018-10-02 09:40:00,46.98,47.26,46.91,47.17,280437.0,46.6657,46.9438,46.5962,46.8544,280437.0
2018-10-02 09:50:00,47.17,47.29,46.93,46.97,150989.0,46.8544,46.9736,46.616,46.6558,150989.0
2018-10-02 10:00:00,46.95,47.15,46.88,47.09,227605.0,46.6359,46.8346,46.5664,46.775,227605.0
2018-10-02 10:10:00,47.1,47.14,46.99,47.04,82953.0,46.7849,46.8246,46.6756,46.7253,82953.0
2018-10-02 10:20:00,47.04,47.1,46.95,47.05,51901.0,46.7253,46.7849,46.6359,46.7352,51901.0
2018-10-02 10:30:00,47.04,47.21,47.02,47.12,94316.0,46.7253,46.8942,46.7054,46.8048,94316.0
2018-10-02 10:40:00,47.13,47.15,47.08,47.12,72891.0,46.8147,46.8346,46.765,46.8048,72891.0
2018-10-02 10:50:00,47.12,47.13,47.04,47.07,53783.0,46.8048,46.8147,46.7253,46.7551,53783.0
2018-10-02 11:00:00,47.07,47.13,47.0,47.06,121267.0,46.7551,46.8147,46.6856,46.7452,121267.0
2018-10-02 11:10:00,47.06,47.07,46.94,46.99,33310.0,46.7452,46.7551,46.626,46.6756,33310.0
2018-10-02 11:20:00,46.98,47.01,46.87,46.87,104498.0,46.6657,46.6955,46.5564,46.5564,104498.0
2018-10-02 11:30:00,46.88,47.14,46.87,47.09,74055.0,46.5664,46.8246,46.5564,46.775,74055.0
2018-10-02 11:40:00,47.09,47.14,47.06,47.11,115228.0,46.775,46.8246,46.7452,46.7948,115228.0
2018-10-02 11:50:00,47.11,47.35,47.1,47.27,145497.0,46.7948,47.0332,46.7849,46.9538,145497.0
2018-10-02 12:00:00,47.28,47.42,47.27,47.38,118905.0,46.9637,47.1027,46.9538,47.063,118905.0
2018-10-02 12:10:00,47.37,47.49,47.34,47.39,86717.0,47.0531,47.1723,47.0233,47.073,86717.0
2018-10-02 12:20:00,47.4,47.51,47.37,47.46,35685.0,47.0829,47.1921,47.0531,47.1425,35685.0
2018-10-02 12:30:00,47.46,47.53,47.44,47.47,39813.0,47.1425,47.212,47.1226,47.1524,39813.0
2018-10-02 12:40:00,47.46,47.46,47.35,47.35,22458.0,47.1425,47.1425,47.0332,47.0332,22458.0
2018-10-02 12:50:00,47.35,47.46,47.33,47.45,44952.0,47.0332,47.1425,47.0134,47.1325,44952.0
2018-10-02 13:00:00,47.45,47.54,47.41,47.5,57621.0,47.1325,47.2219,47.0928,47.1822,57621.0
2018-10-02 13:10:00,47.5,47.53,47.48,47.48,42177.0,47.1822,47.212,47.1623,47.1623,42177.0
2018-10-02 13:20:00,47.48,47.49,47.42,47.44,31172.0,47.1623,47.1723,47.1027,47.1226,31172.0
2018-10-02 13:30:00,47.44,47.44,47.38,47.39,25089.0,47.1226,47.1226,47.063,47.073,25089.0
2018-10-02 13:40:00,47.38,47.5,47.36,47.46,117323.0,47.063,47.1822,47.0432,47.1425,117323.0
2018-10-02 13:50:00,47.46,47.53,47.41,47.5,94812.0,47.1425,47.212,47.0928,47.1822,94812.0
2018-10-02 14:00:00,47.5,47.52,47.37,47.38,133831.0,47.1822,47.2021,47.0531,47.063,133831.0
2018-10-02 14:10:00,47.37,47.4,47.33,47.4,50072.0,47.0531,47.0829,47.0134,47.0829,50072.0
2018-10-02 14:20:00,47.4,47.52,47.39,47.5,98006.0,47.0829,47.2021,47.073,47.1822,98006.0
2018-10-02 14:30:00,47.51,47.54,47.43,47.44,53009.0,47.1921,47.2219,47.1127,47.1226,53009.0
2018-10-02 14:40:00,47.44,47.44,47.34,47.36,63414.0,47.1226,47.1226,47.0233,47.0432,63414.0
2018-10-02 14:50:00,47.36,47.37,47.31,47.34,61382.0,47.0432,47.0531,46.9935,47.0233,61382.0
2018-10-02 15:00:00,47.33,47.4,47.27,47.4,86816.0,47.0134,47.0829,46.9538,47.0829,86816.0
2018-10-02 15:10:00,47.4,47.43,47.36,47.39,50593.0,47.0829,47.1127,47.0432,47.073,50593.0
2018-10-02 15:20:00,47.39,47.42,47.38,47.42,57988.0,47.073,47.1027,47.063,47.1027,57988.0
2018-10-02 15:30:00,47.42,47.43,47.34,47.39,193684.0,47.1027,47.1127,47.0233,47.073,193684.0
2018-10-02 15:40:00,47.39,47.46,47.38,47.45,190502.0,47.073,47.1425,47.063,47.1325,190502.0
2018-10-02 15:50:00,47.45,47.52,47.42,47.44,437600.0,47.1325,47.2021,47.1027,47.1226,437600.0
2018-10-03 09:30:00,47.49,47.64,47.45,47.52,86176.0,47.1723,47.3213,47.1325,47.2021,86176.0
2018-10-03 09:40:00,47.5,47.63,47.46,47.6,117469.0,47.1822,47.3113,47.1425,47.2815,117469.0
2018-10-03 09:50:00,47.61,47.68,47.56,47.64,90094.0,47.2915,47.361,47.2418,47.3213,90094.0
2018-10-03 10:00:00,47.64,47.73,47.56,47.69,74042.0,47.3213,47.4107,47.2418,47.3709,74042.0
2018-10-03 10:10:00,47.69,47.77,47.68,47.71,104033.0,47.3709,47.4504,47.361,47.3908,104033.0
2018-10-03 10:20:00,47.72,47.74,47.6,47.64,82559.0,47.4007,47.4206,47.2815,47.3213,82559.0
2018-10-03 10:30:00,47.64,47.68,47.62,47.67,54102.0,47.3213,47.361,47.3014,47.3511,54102.0
2018-10-03 10:40:00,47.67,47.76,47.63,47.72,70595.0,47.3511,47.4405,47.3113,47.4007,70595.0
2018-10-03 10:50:00,47.73,47.79,47.71,47.77,115165.0,47.4107,47.4703,47.3908,47.4504,115165.0
2018-10-03 11:00:00,47.77,47.78,47.64,47.65,58742.0,47.4504,47.4603,47.3213,47.3312,58742.0
2018-10-03 11:10:00,47.63,47.65,47.56,47.56,58501.0,47.3113,47.3312,47.2418,47.2418,58501.0
2018-10-03 11:20:00,47.56,47.58,47.47,47.49,76150.0,47.2418,47.2617,47.1524,47.1723,76150.0
2018-10-03 11:30:00,47.49,47.53,47.35,47.41,149611.0,47.1723,47.212,47.0332,47.0928,149611.0
2018-10-03 11:40:00,47.41,47.41,47.33,47.4,54140.0,47.0928,47.0928,47.0134,47.0829,54140.0
2018-10-03 11:50:00,47.4,47.43,47.3,47.3,44129.0,47.0829,47.1127,46.9836,46.9836,44129.0
2018-10-03 12:00:00,47.31,47.36,47.25,47.33,96376.0,46.9935,47.0432,46.9339,47.0134,96376.0
2018-10-03 12:10:00,47.32,47.45,47.27,47.43,78846.0,47.0034,47.1325,46.9538,47.1127,78846.0
2018-10-03 12:20:00,47.43,47.43,47.34,47.37,66356.0,47.1127,47.1127,47.0233,47.0531,66356.0
2018-10-03 12:30:00,47.37,47.4,47.33,47.35,82525.0,47.0531,47.0829,47.0134,47.0332,82525.0
2018-10-03 12:40:00,47.34,47.39,47.32,47.36,250144.0,47.0233,47.073,47.0034,47.0432,250144.0
2018-10-03 12:50:00,47.36,47.4,47.34,47.38,136919.0,47.0432,47.0829,47.0233,47.063,136919.0
2018-10-03 13:00:00,47.37,47.38,47.16,47.19,61891.0,47.0531,47.063,46.8445,46.8743,61891.0
2018-10-03 13:10:00,47.2,47.25,47.18,47.19,23439.0,46.8842,46.9339,46.8644,46.8743,23439.0
2018-10-03 13:20:00,47.18,47.25,47.16,47.2,46900.0,46.8644,46.9339,46.8445,46.8842,46900.0
2018-10-03 13:30:00,47.19,47.2,47.09,47.1,44219.0,46.8743,46.8842,46.775,46.7849,44219.0
2018-10-03 13:40:00,47.09,47.12,47.06,47.08,28593.0,46.775,46.8048,46.7452,46.765,28593.0
2018-10-03 13:50:00,47.08,47.22,47.07,47.18,136587.0,46.765,46.9041,46.7551,46.8644,136587.0
2018-10-03 14:00:00,47.18,47.21,47.15,47.19,79797.0,46.8644,46.8942,46.8346,46.8743,79797.0
2018-10-03 14:10:00,47.18,47.24,47.16,47.18,55735.0,46.8644,46.924,46.8445,46.8644,55735.0
2018-10-03 14:20:00,47.19,47.19,47.15,47.17,104828.0,46.8743,46.8743,46.8346,46.8544,104828.0
2018-10-03 14:30:00,47.18,47.18,47.01,47.05,325080.0,46.8644,46.8644,46.6955,46.7352,325080.0
2018-10-03 14:40:00,47.06,47.07,46.88,47.03,198506.0,46.7452,46.7551,46.5664,46.7154,198506.0
2018-10-03 14:50:00,47.03,47.1,46.99,47.08,159566.0,46.7154,46.7849,46.6756,46.765,159566.0
2018-10-03 15:00:00,47.08,47.12,47.01,47.07,65113.0,46.765,46.8048,46.6955,46.7551,65113.0
2018-10-03 15:10:00,47.06,47.25,47.03,47.22,115622.0,46.7452,46.9339,46.7154,46.9041,115622.0
2018-10-03 15:20:00,47.22,47.29,47.16,47.24,92141.0,46.9041,46.9736,46.8445,46.924,92141.0
2018-10-03 15:30:00,47.24,47.26,47.11,47.12,63891.0,46.924,46.9438,46.7948,46.8048,63891.0
2018-10-03 15:40:00,47.12,47.21,47.06,47.16,132067.0,46.8048,46.8942,46.7452,46.8445,132067.0
2018-10-03 15:50:00,47.16,47.21,47.14,47.2,275907.0,46.8445,46.8942,46.8246,46.8842,275907.0
2018-10-04 09:30:00,47.0,47.2,46.75,46.95,85055.0,46.6856,46.8842,46.4372,46.6359,85055.0
2018-10-04 09:40:00,46.95,46.98,46.65,46.67,138806.0,46.6359,46.6657,46.3379,46.3578,138806.0
2018-10-04 09:50:00,46.67,46.69,46.33,46.39,144723.0,46.3578,46.3776,46.02,46.0796,144723.0
2018-10-04 10:00:00,46.39,46.45,46.26,46.3,70454.0,46.0796,46.1392,45.9505,45.9902,70454.0
2018-10-04 10:10:00,46.3,46.39,46.26,46.34,51979.0,45.9902,46.0796,45.9505,46.03,51979.0
2018-10-04 10:20:00,46.35,46.5,46.33,46.5,61682.0,46.0399,46.1889,46.02,46.1889,61682.0
2018-10-04 10:30:00,46.51,46.6,46.44,46.6,43730.0,46.1988,46.2882,46.1293,46.2882,43730.0
2018-10-04 10:40:00,46.6,46.69,46.57,46.63,58754.0,46.2882,46.3776,46.2584,46.318,58754.0
2018-10-04 10:50:00,46.63,46.66,46.59,46.62,27261.0,46.318,46.3478,46.2783,46.3081,27261.0
2018-10-04 11:00:00,46.62,46.62,46.47,46.47,33942.0,46.3081,46.3081,46.1591,46.1591,33942.0
2018-10-04 11:10:00,46.47,46.6,46.47,46.56,26600.0,46.1591,46.2882,46.1591,46.2485,26600.0
2018-10-04 11:20:00,46.56,46.73,46.56,46.68,30706.0,46.2485,46.4174,46.2485,46.3677,30706.0
2018-10-04 11:30:00,46.68,46.71,46.54,46.54,42966.0,46.3677,46.3975,46.2286,46.2286,42966.0
2018-10-04 11:40:00,46.54,46.63,46.48,46.6,45033.0,46.2286,46.318,46.169,46.2882,45033.0
2018-10-04 11:50:00,46.62,46.81,46.61,46.81,43011.0,46.3081,46.4968,46.2982,46.4968,43011.0
2018-10-04 12:00:00,46.82,46.98,46.82,46.92,50374.0,46.5068,46.6657,46.5068,46.6061,50374.0
2018-10-04 12:10:00,46.91,46.99,46.88,46.89,37329.0,46.5962,46.6756,46.5664,46.5763,37329.0
2018-10-04 12:20:00,46.89,46.93,46.82,46.91,112494.0,46.5763,46.616,46.5068,46.5962,112494.0
2018-10-04 12:30:00,46.92,46.97,46.91,46.92,19186.0,46.6061,46.6558,46.5962,46.6061,19186.0
2018-10-04 12:40:00,46.92,46.98,46.88,46.95,27224.0,46.6061,46.6657,46.5664,46.6359,27224.0
2018-10-04 12:50:00,46.95,46.95,46.87,46.89,43791.0,46.6359,46.6359,46.5564,46.5763,43791.0
2018-10-04 13:00:00,46.88,46.88,46.76,46.78,39677.0,46.5664,46.5664,46.4472,46.467,39677.0
2018-10-04 13:10:00,46.77,46.83,46.73,46.82,42735.0,46.4571,46.5167,46.4174,46.5068,42735.0
2018-10-04 13:20:00,46.82,46.82,46.77,46.79,26044.0,46.5068,46.5068,46.4571,46.477,26044.0
2018-10-04 13:30:00,46.78,46.81,46.69,46.8,56437.0,46.467,46.4968,46.3776,46.4869,56437.0
2018-10-04 13:40:00,46.81,46.87,46.8,46.82,34194.0,46.4968,46.5564,46.4869,46.5068,34194.0
2018-10-04 13:50:00,46.82,46.86,46.79,46.83,46105.0,46.5068,46.5465,46.477,46.5167,46105.0
2018-10-04 14:00:00,46.84,46.86,46.77,46.8,60794.0,46.5266,46.5465,46.4571,46.4869,60794.0
2018-10-04 14:10:00,46.79,46.85,46.77,46.8,45361.0,46.477,46.5366,46.4571,46.4869,45361.0
2018-10-04 14:20:00,46.81,46.86,46.75,46.77,78736.0,46.4968,46.5465,46.4372,46.4571,78736.0
2018-10-04 14:30:00,46.76,46.83,46.75,46.82,48018.0,46.4472,46.5167,46.4372,46.5068,48018.0
2018-10-04 14:40:00,46.81,46.81,46.74,46.79,31186.0,46.4968,46.4968,46.4273,46.477,31186.0
2018-10-04 14:50:00,46.79,46.89,46.78,46.88,29014.0,46.477,46.5763,46.467,46.5664,29014.0
2018-10-04 15:00:00,46.89,46.91,46.85,46.91,43614.0,46.5763,46.5962,46.5366,46.5962,43614.0
2018-10-04 15:10:00,46.91,46.92,46.82,46.83,53622.0,46.5962,46.6061,46.5068,46.5167,53622.0
2018-10-04 15:20:00,46.83,46.89,46.8,46.88,166427.0,46.5167,46.5763,46.4869,46.5664,166427.0
2018-10-04 15:30:00,46.88,46.9,46.8,46.85,153159.0,46.5664,46.5862,46.4869,46.5366,153159.0
2018-10-04 15:40:00,46.84,46.95,46.84,46.95,88556.0,46.5266,46.6359,46.5266,46.6359,88556.0
2018-10-04 15:50:00,46.95,47.02,46.92,46.99,252554.0,46.6359,46.7054,46.6061,46.6756,252554.0
2018-10-05 09:30:00,47.19,47.75,47.14,47.46,227349.0,46.8743,47.4305,46.8246,47.1425,227349.0
2018-10-05 09:40:00,47.47,47.68,47.4,47.41,132205.0,47.1524,47.361,47.0829,47.0928,132205.0
2018-10-05 09:50:00,47.41,47.66,47.37,47.62,58565.0,47.0928,47.3411,47.0531,47.3014,58565.0
2018-10-05 10:00:00,47.63,47.83,47.61,47.78,97779.0,47.3113,47.51,47.2915,47.4603,97779.0
2018-10-05 10:10:00,47.79,47.88,47.74,47.88,96843.0,47.4703,47.5597,47.4206,47.5597,96843.0
2018-10-05 10:20:00,47.88,47.92,47.71,47.77,317090.0,47.5597,47.5994,47.3908,47.4504,317090.0
2018-10-05 10:30:00,47.78,47.79,47.52,47.54,147322.0,47.4603,47.4703,47.2021,47.2219,147322.0
2018-10-05 10:40:00,47.54,47.66,47.51,47.6,274088.0,47.2219,47.3411,47.1921,47.2815,274088.0
2018-10-05 10:50:00,47.6,47.76,47.59,47.68,48798.0,47.2815,47.4405,47.2716,47.361,48798.0
2018-10-05 11:00:00,47.67,47.69,47.57,47.67,37564.0,47.3511,47.3709,47.2517,47.3511,37564.0
2018-10-05 11:10:00,47.67,48.0,47.67,48.0,204696.0,47.3511,47.6789,47.3511,47.6789,204696.0
2018-10-05 11:20:00,48.01,48.01,47.78,47.79,47460.0,47.6888,47.6888,47.4603,47.4703,47460.0
2018-10-05 11:30:00,47.78,47.85,47.73,47.77,86160.0,47.4603,47.5299,47.4107,47.4504,86160.0
2018-10-05 11:40:00,47.77,47.89,47.76,47.85,49381.0,47.4504,47.5696,47.4405,47.5299,49381.0
2018-10-05 11:50:00,47.83,47.96,47.78,47.78,148456.0,47.51,47.6391,47.4603,47.4603,148456.0
2018-10-05 12:00:00,47.78,47.93,47.77,47.9,112817.0,47.4603,47.6093,47.4504,47.5795,112817.0
2018-10-05 12:10:00,47.89,47.93,47.79,47.82,84611.0,47.5696,47.6093,47.4703,47.5001,84611.0
2018-10-05 12:20:00,47.82,47.84,47.72,47.73,340244.0,47.5001,47.5199,47.4007,47.4107,340244.0
2018-10-05 12:30:00,47.73,47.86,47.68,47.82,80706.0,47.4107,47.5398,47.361,47.5001,80706.0
2018-10-05 12:40:00,47.82,47.84,47.76,47.83,40500.0,47.5001,47.5199,47.4405,47.51,40500.0
2018-10-05 12:50:00,47.84,47.9,47.83,47.86,28609.0,47.5199,47.5795,47.51,47.5398,28609.0
2018-10-05 13:00:00,47.86,48.03,47.84,48.0,173114.0,47.5398,47.7087,47.5199,47.6789,173114.0
2018-10-05 13:10:00,48.0,48.02,47.88,47.98,65258.0,47.6789,47.6987,47.5597,47.659,65258.0
2018-10-05 13:20:00,47.97,48.17,47.97,48.07,58838.0,47.6491,47.8477,47.6491,47.7484,58838.0
2018-10-05 13:30:00,48.08,48.12,48.02,48.12,64292.0,47.7583,47.7981,47.6987,47.7981,64292.0
2018-10-05 13:40:00,48.11,48.15,48.06,48.06,52717.0,47.7881,47.8279,47.7385,47.7385,52717.0
2018-10-05 13:50:00,48.07,48.1,47.98,48.01,241897.0,47.7484,47.7782,47.659,47.6888,241897.0
2018-10-05 14:00:00,48.01,48.05,47.92,47.98,65112.0,47.6888,47.7285,47.5994,47.659,65112.0
2018-10-05 14:10:00,47.98,48.06,47.92,48.05,171352.0,47.659,47.7385,47.5994,47.7285,171352.0
2018-10-05 14:20:00,48.05,48.06,47.98,47.99,98066.0,47.7285,47.7385,47.659,47.6689,98066.0
2018-10-05 14:30:00,48.0,48.05,47.98,48.01,140736.0,47.6789,47.7285,47.659,47.6888,140736.0
2018-10-05 14:40:00,48.01,48.07,47.96,47.96,58467.0,47.6888,47.7484,47.6391,47.6391,58467.0
2018-10-05 14:50:00,47.96,48.02,47.9,48.02,58230.0,47.6391,47.6987,47.5795,47.6987,58230.0
2018-10-05 15:00:00,48.02,48.21,47.98,48.08,449939.0,47.6987,47.8875,47.659,47.7583,449939.0
2018-10-05 15:10:00,48.08,48.17,48.07,48.1,145822.0,47.7583,47.8477,47.7484,47.7782,145822.0
2018-10-05 15:20:00,48.1,48.17,48.08,48.16,130598.0,47.7782,47.8477,47.7583,47.8378,130598.0
2018-10-05 15:30:00,48.16,48.17,47.97,48.0,197796.0,47.8378,47.8477,47.6491,47.6789,197796.0
2018-10-05 15:40:00,47.99,48.04,47.96,48.0,254945.0,47.6689,47.7186,47.6391,47.6789,254945.0
2018-10-05 15:50:00,47.99,48.0,47.91,47.95,442343.0,47.6689,47.6789,47.5895,47.6292,442343.0
2018-10-08 09:30:00,48.24,48.24,47.95,48.1,225180.0,47.9173,47.9173,47.6292,47.7782,225180.0
2018-10-08 09:40:00,48.09,48.09,47.81,47.91,82199.0,47.7683,47.7683,47.4901,47.5895,82199.0
2018-10-08 09:50:00,47.91,47.94,47.77,47.81,146687.0,47.5895,47.6193,47.4504,47.4901,146687.0
2018-10-08 10:00:00,47.81,48.05,47.79,47.9,239343.0,47.4901,47.7285,47.4703,47.5795,239343.0
2018-10-08 10:10:00,47.9,47.95,47.78,47.8,61887.0,47.5795,47.6292,47.4603,47.4802,61887.0
2018-10-08 10:20:00,47.8,47.8,47.65,47.67,98005.0,47.4802,47.4802,47.3312,47.3511,98005.0
2018-10-08 10:30:00,47.68,47.94,47.68,47.92,48395.0,47.361,47.6193,47.361,47.5994,48395.0
2018-10-08 10:40:00,47.91,48.0,47.87,47.95,50085.0,47.5895,47.6789,47.5497,47.6292,50085.0
2018-10-08 10:50:00,47.94,48.0,47.94,47.96,50847.0,47.6193,47.6789,47.6193,47.6391,50847.0
2018-10-08 11:00:00,47.95,47.96,47.88,47.93,47380.0,47.6292,47.6391,47.5597,47.6093,47380.0
2018-10-08 11:10:00,47.94,48.04,47.9,48.03,74163.0,47.6193,47.7186,47.5795,47.7087,74163.0
2018-10-08 11:20:00,48.02,48.1,47.98,48.09,127962.0,47.6987,47.7782,47.659,47.7683,127962.0
2018-10-08 11:30:00,48.08,48.19,48.05,48.19,86854.0,47.7583,47.8676,47.7285,47.8676,86854.0
2018-10-08 11:40:00,48.19,48.21,48.01,48.01,150202.0,47.8676,47.8875,47.6888,47.6888,150202.0
2018-10-08 11:50:00,48.01,48.01,47.93,47.97,70386.0,47.6888,47.6888,47.6093,47.6491,70386.0
2018-10-08 12:00:00,47.96,48.04,47.94,48.02,75546.0,47.6391,47.7186,47.6193,47.6987,75546.0
2018-10-08 12:10:00,48.02,48.08,48.0,48.05,41734.0,47.6987,47.7583,47.6789,47.7285,41734.0
2018-10-08 12:20:00,48.05,48.09,47.95,47.98,89621.0,47.7285,47.7683,47.6292,47.659,89621.0
2018-10-08 12:30:00,47.98,47.98,47.89,47.92,65857.0,47.659,47.659,47.5696,47.5994,65857.0
2018-10-08 12:40:00,47.92,47.98,47.9,47.97,57074.0,47.5994,47.659,47.5795,47.6491,57074.0
2018-10-08 12:50:00,47.97,48.05,47.92,48.04,118129.0,47.6491,47.7285,47.5994,47.7186,118129.0
2018-10-08 13:00:00,48.04,48.08,47.98,48.04,50822.0,47.7186,47.7583,47.659,47.7186,50822.0
2018-10-08 13:10:00,48.03,48.06,47.98,48.0,28315.0,47.7087,47.7385,47.659,47.6789,28315.0
2018-10-08 13:20:00,48.0,48.01,47.93,47.93,40875.0,47.6789,47.6888,47.6093,47.6093,40875.0
2018-10-08 13:30:00,47.93,47.97,47.91,47.93,50846.0,47.6093,47.6491,47.5895,47.6093,50846.0
2018-10-08 13:40:00,47.93,47.97,47.91,47.94,88100.0,47.6093,47.6491,47.5895,47.6193,88100.0
2018-10-08 13:50:00,47.94,47.96,47.91,47.92,33225.0,47.6193,47.6391,47.5895,47.5994,33225.0
2018-10-08 14:00:00,47.91,47.98,47.91,47.94,79430.0,47.5895,47.659,47.5895,47.6193,79430.0
2018-10-08 14:10:00,47.94,47.94,47.85,47.93,48032.0,47.6193,47.6193,47.5299,47.6093,48032.0
2018-10-08 14:20:00,47.93,47.96,47.9,47.96,86178.0,47.6093,47.6391,47.5795,47.6391,86178.0
2018-10-08 14:30:00,47.95,47.97,47.89,47.95,88910.0,47.6292,47.6491,47.5696,47.6292,88910.0
2018-10-08 14:40:00,47.95,48.02,47.95,47.98,84524.0,47.6292,47.6987,47.6292,47.659,84524.0
2018-10-08 14:50:00,47.97,48.03,47.95,47.99,37218.0,47.6491,47.7087,47.6292,47.6689,37218.0
2018-10-08 15:00:00,47.99,48.03,47.96,47.99,72353.0,47.6689,47.7087,47.6391,47.6689,72353.0
2018-10-08 15:10:00,47.99,48.0,47.92,47.93,108480.0,47.6689,47.6789,47.5994,47.6093,108480.0
2018-10-08 15:20:00,47.92,47.96,47.91,47.94,159365.0,47.5994,47.6391,47.5895,47.6193,159365.0
2018-10-08 15:30:00,47.94,48.0,47.94,47.97,85611.0,47.6193,47.6789,47.6193,47.6491,85611.0
2018-10-08 15:40:00,47.98,48.02,47.94,47.96,168852.0,47.659,47.6987,47.6193,47.6391,168852.0
2018-10-08 15:50:00,47.95,47.97,47.9,47.93,390534.0,47.6292,47.6491,47.5795,47.6093,390534.0
2018-10-09 09:30:00,48.04,48.24,47.83,48.05,212632.0,47.7186,47.9173,47.51,47.7285,212632.0
2018-10-09 09:40:00,48.05,48.54,48.05,48.54,187346.0,47.7285,48.2153,47.7285,48.2153,187346.0
2018-10-09 09:50:00,48.54,48.71,48.39,48.68,198887.0,48.2153,48.3841,48.0663,48.3543,198887.0
2018-10-09 10:00:00,48.67,48.7,48.55,48.6,197275.0,48.3444,48.3742,48.2252,48.2749,197275.0
2018-10-09 10:10:00,48.61,48.77,48.57,48.62,69797.0,48.2848,48.4437,48.2451,48.2947,69797.0
2018-10-09 10:20:00,48.61,48.62,48.45,48.45,120883.0,48.2848,48.2947,48.1259,48.1259,120883.0
2018-10-09 10:30:00,48.46,48.48,48.29,48.34,58728.0,48.1358,48.1557,47.9669,48.0166,58728.0
2018-10-09 10:40:00,48.34,48.35,48.25,48.31,105033.0,48.0166,48.0265,47.9272,47.9868,105033.0
2018-10-09 10:50:00,48.31,48.47,48.3,48.36,92849.0,47.9868,48.1457,47.9769,48.0365,92849.0
2018-10-09 11:00:00,48.37,48.44,48.35,48.41,107780.0,48.0464,48.1159,48.0265,48.0861,107780.0
2018-10-09 11:10:00,48.41,48.47,48.33,48.42,82762.0,48.0861,48.1457,48.0067,48.0961,82762.0
2018-10-09 11:20:00,48.43,48.44,48.34,48.41,66613.0,48.106,48.1159,48.0166,48.0861,66613.0
2018-10-09 11:30:00,48.41,48.44,48.29,48.34,56373.0,48.0861,48.1159,47.9669,48.0166,56373.0
2018-10-09 11:40:00,48.35,48.42,48.26,48.39,82020.0,48.0265,48.0961,47.9371,48.0663,82020.0
2018-10-09 11:50:00,48.38,48.42,48.31,48.4,44170.0,48.0563,48.0961,47.9868,48.0762,44170.0
2018-10-09 12:00:00,48.4,48.42,48.32,48.34,45604.0,48.0762,48.0961,47.9967,48.0166,45604.0
2018-10-09 12:10:00,48.34,48.4,48.3,48.35,109939.0,48.0166,48.0762,47.9769,48.0265,109939.0
2018-10-09 12:20:00,48.37,48.39,48.31,48.34,66370.0,48.0464,48.0663,47.9868,48.0166,66370.0
2018-10-09 12:30:00,48.34,48.39,48.29,48.37,47247.0,48.0166,48.0663,47.9669,48.0464,47247.0
2018-10-09 12:40:00,48.37,48.43,48.33,48.4,50961.0,48.0464,48.106,48.0067,48.0762,50961.0
2018-10-09 12:50:00,48.4,48.41,48.32,48.34,86045.0,48.0762,48.0861,47.9967,48.0166,86045.0
2018-10-09 13:00:00,48.35,48.36,48.27,48.31,41734.0,48.0265,48.0365,47.9471,47.9868,41734.0
2018-10-09 13:10:00,48.31,48.34,48.28,48.31,37682.0,47.9868,48.0166,47.957,47.9868,37682.0
2018-10-09 13:20:00,48.3,48.35,48.28,48.33,36460.0,47.9769,48.0265,47.957,48.0067,36460.0
2018-10-09 13:30:00,48.32,48.33,48.11,48.11,53333.0,47.9967,48.0067,47.7881,47.7881,53333.0
2018-10-09 13:40:00,48.12,48.19,48.1,48.18,37956.0,47.7981,47.8676,47.7782,47.8577,37956.0
2018-10-09 13:50:00,48.18,48.76,48.16,48.62,331259.0,47.8577,48.4338,47.8378,48.2947,331259.0
2018-10-09 14:00:00,48.61,48.65,48.45,48.63,68660.0,48.2848,48.3245,48.1259,48.3047,68660.0
2018-10-09 14:10:00,48.63,48.85,47.86,48.44,1061830.0,48.3047,48.5232,47.5398,48.1159,1061830.0
2018-10-09 14:20:00,48.44,48.83,48.4,48.42,475423.0,48.1159,48.5033,48.0762,48.0961,475423.0
2018-10-09 14:30:00,48.42,48.49,48.17,48.22,228980.0,48.0961,48.1656,47.8477,47.8974,228980.0
2018-10-09 14:40:00,48.22,48.29,48.19,48.25,108764.0,47.8974,47.9669,47.8676,47.9272,108764.0
2018-10-09 14:50:00,48.25,48.51,48.22,48.46,367359.0,47.9272,48.1855,47.8974,48.1358,367359.0
2018-10-09 15:00:00,48.47,48.52,48.37,48.45,107229.0,48.1457,48.1954,48.0464,48.1259,107229.0
2018-10-09 15:10:00,48.46,48.52,48.43,48.44,68532.0,48.1358,48.1954,48.106,48.1159,68532.0
2018-10-09 15:20:00,48.44,48.46,48.33,48.37,100203.0,48.1159,48.1358,48.0067,48.0464,100203.0
2018-10-09 15:30:00,48.36,48.39,48.29,48.37,146042.0,48.0365,48.0663,47.9669,48.0464,146042.0
2018-10-09 15:40:00,48.37,48.55,48.36,48.53,213750.0,48.0464,48.2252,48.0365,48.2053,213750.0
2018-10-09 15:50:00,48.52,48.61,48.47,48.55,392046.0,48.1954,48.2848,48.1457,48.2252,392046.0
2018-10-10 09:30:00,48.18,48.62,48.18,48.56,107521.0,47.8577,48.2947,47.8577,48.2351,107521.0
2018-10-10 09:40:00,48.56,48.6,48.43,48.48,80891.0,48.2351,48.2749,48.106,48.1557,80891.0
2018-10-10 09:50:00,48.48,48.55,48.38,48.46,77706.0,48.1557,48.2252,48.0563,48.1358,77706.0
2018-10-10 10:00:00,48.45,48.55,48.36,48.39,78221.0,48.1259,48.2252,48.0365,48.0663,78221.0
2018-10-10 10:10:00,48.38,48.38,48.17,48.22,57027.0,48.0563,48.0563,47.8477,47.8974,57027.0
2018-10-10 10:20:00,48.21,48.25,48.1,48.1,81916.0,47.8875,47.9272,47.7782,47.7782,81916.0
2018-10-10 10:30:00,48.11,48.27,48.0,48.27,74506.0,47.7881,47.9471,47.6789,47.9471,74506.0
2018-10-10 10:40:00,48.27,48.43,48.23,48.43,50435.0,47.9471,48.106,47.9073,48.106,50435.0
2018-10-10 10:50:00,48.43,48.48,48.4,48.41,49427.0,48.106,48.1557,48.0762,48.0861,49427.0
2018-10-10 11:00:00,48.4,48.55,48.38,48.5,42151.0,48.0762,48.2252,48.0563,48.1755,42151.0
2018-10-10 11:10:00,48.5,48.51,48.41,48.5,40868.0,48.1755,48.1855,48.0861,48.1755,40868.0
2018-10-10 11:20:00,48.5,48.53,48.31,48.33,60656.0,48.1755,48.2053,47.9868,48.0067,60656.0
2018-10-10 11:30:00,48.32,48.41,48.29,48.3,70164.0,47.9967,48.0861,47.9669,47.9769,70164.0
2018-10-10 11:40:00,48.3,48.31,48.19,48.26,56317.0,47.9769,47.9868,47.8676,47.9371,56317.0
2018-10-10 11:50:00,48.25,48.34,48.24,48.33,40228.0,47.9272,48.0166,47.9173,48.0067,40228.0
2018-10-10 12:00:00,48.33,48.42,48.33,48.41,110456.0,48.0067,48.0961,48.0067,48.0861,110456.0
2018-10-10 12:10:00,48.41,48.45,48.35,48.37,92962.0,48.0861,48.1259,48.0265,48.0464,92962.0
2018-10-10 12:20:00,48.38,48.4,48.33,48.35,37012.0,48.0563,48.0762,48.0067,48.0265,37012.0
2018-10-10 12:30:00,48.36,48.41,48.33,48.4,75261.0,48.0365,48.0861,48.0067,48.0762,75261.0
2018-10-10 12:40:00,48.4,48.43,48.36,48.4,91694.0,48.0762,48.106,48.0365,48.0762,91694.0
2018-10-10 12:50:00,48.41,48.45,48.34,48.35,41401.0,48.0861,48.1259,48.0166,48.0265,41401.0
2018-10-10 13:00:00,48.36,48.39,48.19,48.2,53162.0,48.0365,48.0663,47.8676,47.8775,53162.0
2018-10-10 13:10:00,48.2,48.34,48.18,48.3,36032.0,47.8775,48.0166,47.8577,47.9769,36032.0
2018-10-10 13:20:00,48.3,48.31,48.23,48.24,30012.0,47.9769,47.9868,47.9073,47.9173,30012.0
2018-10-10 13:30:00,48.25,48.32,48.21,48.32,36619.0,47.9272,47.9967,47.8875,47.9967,36619.0
2018-10-10 13:40:00,48.32,48.38,48.26,48.38,38836.0,47.9967,48.0563,47.9371,48.0563,38836.0
2018-10-10 13:50:00,48.38,48.38,48.21,48.22,56512.0,48.0563,48.0563,47.8875,47.8974,56512.0
2018-10-10 14:00:00,48.22,48.28,48.17,48.21,63482.0,47.8974,47.957,47.8477,47.8875,63482.0
2018-10-10 14:10:00,48.2,48.22,48.11,48.12,83716.0,47.8775,47.8974,47.7881,47.7981,83716.0
2018-10-10 14:20:00,48.11,48.12,47.97,48.05,158555.0,47.7881,47.7981,47.6491,47.7285,158555.0
2018-10-10 14:30:00,48.05,48.15,48.02,48.12,102996.0,47.7285,47.8279,47.6987,47.7981,102996.0
2018-10-10 14:40:00,48.12,48.26,48.1,48.23,65811.0,47.7981,47.9371,47.7782,47.9073,65811.0
2018-10-10 14:50:00,48.22,48.29,48.01,48.01,90169.0,47.8974,47.9669,47.6888,47.6888,90169.0
2018-10-10 15:00:00,48.02,48.02,47.92,47.96,146718.0,47.6987,47.6987,47.5994,47.6391,146718.0
2018-10-10 15:10:00,47.98,47.99,47.82,47.93,99192.0,47.659,47.6689,47.5001,47.6093,99192.0
2018-10-10 15:20:00,47.93,48.17,47.93,48.17,107663.0,47.6093,47.8477,47.6093,47.8477,107663.0
2018-10-10 15:30:00,48.17,48.17,48.01,48.01,102265.0,47.8477,47.8477,47.6888,47.6888,102265.0
2018-10-10 15:40:00,48.01,48.02,47.75,47.92,169698.0,47.6888,47.6987,47.4305,47.5994,169698.0
2018-10-10 15:50:00,47.91,47.95,47.59,47.64,368955.0,47.5895,47.6292,47.2716,47.3213,368955.0
2018-10-11 09:30:00,47.8,47.92,47.32,47.6,266936.0,47.4802,47.5994,47.0034,47.2815,266936.0
2018-10-11 09:40:00,47.59,47.69,47.35,47.36,164929.0,47.2716,47.3709,47.0332,47.0432,164929.0
2018-10-11 09:50:00,47.36,47.36,46.91,47.01,100051.0,47.0432,47.0432,46.5962,46.6955,100051.0
2018-10-11 10:00:00,47.01,47.48,46.96,47.39,107683.0,46.6955,47.1623,46.6458,47.073,107683.0
2018-10-11 10:10:00,47.39,47.39,47.18,47.29,87575.0,47.073,47.073,46.8644,46.9736,87575.0
2018-10-11 10:20:00,47.28,47.29,46.98,47.0,86745.0,46.9637,46.9736,46.6657,46.6856,86745.0
2018-10-11 10:30:00,46.98,47.15,46.97,47.14,79155.0,46.6657,46.8346,46.6558,46.8246,79155.0
2018-10-11 10:40:00,47.15,47.19,47.05,47.05,87142.0,46.8346,46.8743,46.7352,46.7352,87142.0
2018-10-11 10:50:00,47.05,47.14,46.94,47.0,45814.0,46.7352,46.8246,46.626,46.6856,45814.0
2018-10-11 11:00:00,47.01,47.11,46.93,47.07,115256.0,46.6955,46.7948,46.616,46.7551,115256.0
2018-10-11 11:10:00,47.08,47.17,46.98,47.04,363717.0,46.765,46.8544,46.6657,46.7253,363717.0
2018-10-11 11:20:00,47.05,47.08,46.96,47.0,228552.0,46.7352,46.765,46.6458,46.6856,228552.0
2018-10-11 11:30:00,47.01,47.09,46.94,46.98,108681.0,46.6955,46.775,46.626,46.6657,108681.0
2018-10-11 11:40:00,46.98,47.03,46.84,46.94,144054.0,46.6657,46.7154,46.5266,46.626,144054.0
2018-10-11 11:50:00,46.94,47.1,46.91,47.07,66720.0,46.626,46.7849,46.5962,46.7551,66720.0
2018-10-11 12:00:00,47.08,47.08,46.87,46.89,59362.0,46.765,46.765,46.5564,46.5763,59362.0
2018-10-11 12:10:00,46.9,46.97,46.86,46.96,142382.0,46.5862,46.6558,46.5465,46.6458,142382.0
2018-10-11 12:20:00,46.95,47.06,46.93,47.04,69708.0,46.6359,46.7452,46.616,46.7253,69708.0
2018-10-11 12:30:00,47.04,47.06,47.01,47.04,61049.0,46.7253,46.7452,46.6955,46.7253,61049.0
2018-10-11 12:40:00,47.04,47.06,46.9,46.91,100300.0,46.7253,46.7452,46.5862,46.5962,100300.0
2018-10-11 12:50:00,46.91,46.94,46.81,46.86,57692.0,46.5962,46.626,46.4968,46.5465,57692.0
2018-10-11 13:00:00,46.86,46.94,46.85,46.91,51548.0,46.5465,46.626,46.5366,46.5962,51548.0
2018-10-11 13:10:00,46.92,47.03,46.9,47.0,110115.0,46.6061,46.7154,46.5862,46.6856,110115.0
2018-10-11 13:20:00,47.0,47.01,46.91,46.94,49166.0,46.6856,46.6955,46.5962,46.626,49166.0
2018-10-11 13:30:00,46.94,47.0,46.93,47.0,44476.0,46.626,46.6856,46.616,46.6856,44476.0
2018-10-11 13:40:00,47.0,47.03,46.92,46.93,53857.0,46.6856,46.7154,46.6061,46.616,53857.0
2018-10-11 13:50:00,46.91,47.01,46.86,47.0,40870.0,46.5962,46.6955,46.5465,46.6856,40870.0
2018-10-11 14:00:00,46.99,47.02,46.93,46.97,53650.0,46.6756,46.7054,46.616,46.6558,53650.0
2018-10-11 14:10:00,46.97,46.98,46.84,46.88,66468.0,46.6558,46.6657,46.5266,46.5664,66468.0
2018-10-11 14:20:00,46.87,46.94,46.82,46.89,79873.0,46.5564,46.626,46.5068,46.5763,79873.0
2018-10-11 14:30:00,46.89,46.94,46.74,46.82,100414.0,46.5763,46.626,46.4273,46.5068,100414.0
2018-10-11 14:40:00,46.8,46.82,46.52,46.74,190774.0,46.4869,46.5068,46.2088,46.4273,190774.0
2018-10-11 14:50:00,46.73,46.9,46.71,46.85,104002.0,46.4174,46.5862,46.3975,46.5366,104002.0
2018-10-11 15:00:00,46.83,46.94,46.81,46.83,87154.0,46.5167,46.626,46.4968,46.5167,87154.0
2018-10-11 15:10:00,46.82,47.15,46.79,47.14,128281.0,46.5068,46.8346,46.477,46.8246,128281.0
2018-10-11 15:20:00,47.14,47.15,46.96,46.97,123643.0,46.8246,46.8346,46.6458,46.6558,123643.0
2018-10-11 15:30:00,46.97,47.01,46.81,46.83,230532.0,46.6558,46.6955,46.4968,46.5167,230532.0
2018-10-11 15:40:00,46.84,46.88,46.69,46.71,341156.0,46.5266,46.5664,46.3776,46.3975,341156.0
2018-10-11 15:50:00,46.72,46.82,46.61,46.62,554888.0,46.4074,46.5068,46.2982,46.3081,554888.0
2018-10-12 09:30:00,46.77,46.89,46.45,46.83,77879.0,46.4571,46.5763,46.1392,46.5167,77879.0
2018-10-12 09:40:00,46.85,46.91,46.7,46.75,35250.0,46.5366,46.5962,46.3876,46.4372,35250.0
2018-10-12 09:50:00,46.74,46.83,46.56,46.62,45666.0,46.4273,46.5167,46.2485,46.3081,45666.0
2018-10-12 10:00:00,46.61,46.77,46.6,46.66,112455.0,46.2982,46.4571,46.2882,46.3478,112455.0
2018-10-12 10:10:00,46.67,46.86,46.67,46.73,110179.0,46.3578,46.5465,46.3578,46.4174,110179.0
2018-10-12 10:20:00,46.74,46.78,46.65,46.7,65858.0,46.4273,46.467,46.3379,46.3876,65858.0
2018-10-12 10:30:00,46.69,46.76,46.64,46.68,96550.0,46.3776,46.4472,46.328,46.3677,96550.0
2018-10-12 10:40:00,46.69,46.79,46.63,46.75,55162.0,46.3776,46.477,46.318,46.4372,55162.0
2018-10-12 10:50:00,46.76,46.81,46.69,46.77,69719.0,46.4472,46.4968,46.3776,46.4571,69719.0
2018-10-12 11:00:00,46.76,46.82,46.72,46.76,63798.0,46.4472,46.5068,46.4074,46.4472,63798.0
2018-10-12 11:10:00,46.75,46.81,46.75,46.77,29901.0,46.4372,46.4968,46.4372,46.4571,29901.0
2018-10-12 11:20:00,46.76,46.8,46.69,46.72,42108.0,46.4472,46.4869,46.3776,46.4074,42108.0
2018-10-12 11:30:00,46.71,46.82,46.69,46.82,95930.0,46.3975,46.5068,46.3776,46.5068,95930.0
2018-10-12 11:40:00,46.81,46.94,46.79,46.94,91826.0,46.4968,46.626,46.477,46.626,91826.0
2018-10-12 11:50:00,46.93,46.93,46.78,46.83,30879.0,46.616,46.616,46.467,46.5167,30879.0
2018-10-12 12:00:00,46.83,46.87,46.76,46.81,40901.0,46.5167,46.5564,46.4472,46.4968,40901.0
2018-10-12 12:10:00,46.82,46.83,46.75,46.76,32901.0,46.5068,46.5167,46.4372,46.4472,32901.0
2018-10-12 12:20:00,46.75,46.81,46.72,46.77,213917.0,46.4372,46.4968,46.4074,46.4571,213917.0
2018-10-12 12:30:00,46.78,46.86,46.66,46.66,46400.0,46.467,46.5465,46.3478,46.3478,46400.0
2018-10-12 12:40:00,46.66,46.7,46.56,46.59,49544.0,46.3478,46.3876,46.2485,46.2783,49544.0
2018-10-12 12:50:00,46.6,46.61,46.53,46.58,56088.0,46.2882,46.2982,46.2187,46.2684,56088.0
2018-10-12 13:00:00,46.57,46.77,46.55,46.76,48351.0,46.2584,46.4571,46.2386,46.4472,48351.0
2018-10-12 13:10:00,46.76,46.89,46.76,46.83,39213.0,46.4472,46.5763,46.4472,46.5167,39213.0
2018-10-12 13:20:00,46.83,46.87,46.77,46.78,28604.0,46.5167,46.5564,46.4571,46.467,28604.0
2018-10-12 13:30:00,46.78,46.78,46.63,46.67,67237.0,46.467,46.467,46.318,46.3578,67237.0
2018-10-12 13:40:00,46.69,46.82,46.65,46.82,28926.0,46.3776,46.5068,46.3379,46.5068,28926.0
2018-10-12 13:50:00,46.82,46.83,46.74,46.76,30719.0,46.5068,46.5167,46.4273,46.4472,30719.0
2018-10-12 14:00:00,46.77,46.78,46.73,46.75,34386.0,46.4571,46.467,46.4174,46.4372,34386.0
2018-10-12 14:10:00,46.74,46.86,46.69,46.83,149236.0,46.4273,46.5465,46.3776,46.5167,149236.0
2018-10-12 14:20:00,46.82,46.86,46.73,46.81,45884.0,46.5068,46.5465,46.4174,46.4968,45884.0
2018-10-12 14:30:00,46.81,46.83,46.73,46.73,27798.0,46.4968,46.5167,46.4174,46.4174,27798.0
2018-10-12 14:40:00,46.73,46.77,46.66,46.75,217220.0,46.4174,46.4571,46.3478,46.4372,217220.0
2018-10-12 14:50:00,46.75,46.92,46.74,46.91,56091.0,46.4372,46.6061,46.4273,46.5962,56091.0
2018-10-12 15:00:00,46.93,46.98,46.84,46.94,71096.0,46.616,46.6657,46.5266,46.626,71096.0
2018-10-12 15:10:00,46.95,47.02,46.94,46.95,41664.0,46.6359,46.7054,46.626,46.6359,41664.0
2018-10-12 15:20:00,46.96,47.21,46.96,47.16,67764.0,46.6458,46.8942,46.6458,46.8445,67764.0
2018-10-12 15:30:00,47.16,47.23,47.1,47.13,89335.0,46.8445,46.914,46.7849,46.8147,89335.0
2018-10-12 15:40:00,47.13,47.28,47.09,47.25,137787.0,46.8147,46.9637,46.775,46.9339,137787.0
2018-10-12 15:50:00,47.25,47.39,47.24,47.27,435198.0,46.9339,47.073,46.924,46.9538,435198.0
2018-10-15 09:30:00,47.31,47.49,47.14,47.39,65111.0,46.9935,47.1723,46.8246,47.073,65111.0
2018-10-15 09:40:00,47.39,47.62,47.3,47.54,205221.0,47.073,47.3014,46.9836,47.2219,205221.0
2018-10-15 09:50:00,47.56,47.6,47.47,47.52,77356.0,47.2418,47.2815,47.1524,47.2021,77356.0
2018-10-15 10:00:00,47.52,47.57,47.44,47.49,39744.0,47.2021,47.2517,47.1226,47.1723,39744.0
2018-10-15 10:10:00,47.49,47.57,47.41,47.54,60303.0,47.1723,47.2517,47.0928,47.2219,60303.0
2018-10-15 10:20:00,47.53,47.57,47.41,47.43,49198.0,47.212,47.2517,47.0928,47.1127,49198.0
2018-10-15 10:30:00,47.42,47.56,47.42,47.54,33512.0,47.1027,47.2418,47.1027,47.2219,33512.0
2018-10-15 10:40:00,47.54,47.58,47.49,47.55,136339.0,47.2219,47.2617,47.1723,47.2319,136339.0
2018-10-15 10:50:00,47.55,47.82,47.54,47.73,149737.0,47.2319,47.5001,47.2219,47.4107,149737.0
2018-10-15 11:00:00,47.71,47.72,47.53,47.55,63047.0,47.3908,47.4007,47.212,47.2319,63047.0
2018-10-15 11:10:00,47.55,47.65,47.51,47.6,34741.0,47.2319,47.3312,47.1921,47.2815,34741.0
2018-10-15 11:20:00,47.6,47.66,47.56,47.66,31603.0,47.2815,47.3411,47.2418,47.3411,31603.0
2018-10-15 11:30:00,47.66,47.73,47.64,47.67,56873.0,47.3411,47.4107,47.3213,47.3511,56873.0
2018-10-15 11:40:00,47.67,47.79,47.63,47.79,286462.0,47.3511,47.4703,47.3113,47.4703,286462.0
2018-10-15 11:50:00,47.8,47.82,47.66,47.68,40202.0,47.4802,47.5001,47.3411,47.361,40202.0
2018-10-15 12:00:00,47.68,47.71,47.64,47.67,32024.0,47.361,47.3908,47.3213,47.3511,32024.0
2018-10-15 12:10:00,47.67,47.71,47.64,47.7,36037.0,47.3511,47.3908,47.3213,47.3809,36037.0
2018-10-15 12:20:00,47.72,47.97,47.7,47.86,100995.0,47.4007,47.6491,47.3809,47.5398,100995.0
2018-10-15 12:30:00,47.87,47.9,47.84,47.85,22724.0,47.5497,47.5795,47.5199,47.5299,22724.0
2018-10-15 12:40:00,47.85,47.9,47.82,47.86,26360.0,47.5299,47.5795,47.5001,47.5398,26360.0
2018-10-15 12:50:00,47.86,47.89,47.82,47.84,24081.0,47.5398,47.5696,47.5001,47.5199,24081.0
2018-10-15 13:00:00,47.84,47.94,47.83,47.94,25952.0,47.5199,47.6193,47.51,47.6193,25952.0
2018-10-15 13:10:00,47.94,47.97,47.89,47.97,27547.0,47.6193,47.6491,47.5696,47.6491,27547.0
2018-10-15 13:20:00,47.97,47.99,47.9,47.97,40580.0,47.6491,47.6689,47.5795,47.6491,40580.0
2018-10-15 13:30:00,47.97,48.06,47.95,48.01,78722.0,47.6491,47.7385,47.6292,47.6888,78722.0
2018-10-15 13:40:00,48.01,48.02,47.9,47.91,74684.0,47.6888,47.6987,47.5795,47.5895,74684.0
2018-10-15 13:50:00,47.91,48.06,47.88,48.03,76376.0,47.5895,47.7385,47.5597,47.7087,76376.0
2018-10-15 14:00:00,48.04,48.07,47.99,48.0,45413.0,47.7186,47.7484,47.6689,47.6789,45413.0
2018-10-15 14:10:00,48.0,48.06,47.96,48.02,48566.0,47.6789,47.7385,47.6391,47.6987,48566.0
2018-10-15 14:20:00,48.03,48.19,48.01,48.15,142749.0,47.7087,47.8676,47.6888,47.8279,142749.0
2018-10-15 14:30:00,48.16,48.19,48.1,48.15,67247.0,47.8378,47.8676,47.7782,47.8279,67247.0
2018-10-15 14:40:00,48.16,48.17,48.06,48.08,86044.0,47.8378,47.8477,47.7385,47.7583,86044.0
2018-10-15 14:50:00,48.08,48.11,48.04,48.1,59322.0,47.7583,47.7881,47.7186,47.7782,59322.0
2018-10-15 15:00:00,48.1,48.11,47.97,47.99,83814.0,47.7782,47.7881,47.6491,47.6689,83814.0
2018-10-15 15:10:00,47.99,48.03,47.95,47.98,132603.0,47.6689,47.7087,47.6292,47.659,132603.0
2018-10-15 15:20:00,47.98,48.06,47.95,48.01,80604.0,47.659,47.7385,47.6292,47.6888,80604.0
2018-10-15 15:30:00,48.02,48.05,47.99,48.03,102150.0,47.6987,47.7285,47.6689,47.7087,102150.0
2018-10-15 15:40:00,48.03,48.08,47.98,48.02,155482.0,47.7087,47.7583,47.659,47.6987,155482.0
2018-10-15 15:50:00,48.02,48.04,47.81,47.81,338145.0,47.6987,47.7186,47.4901,47.4901,338145.0
2018-10-16 09:30:00,47.82,48.16,47.54,48.16,270397.0,47.5001,47.8378,47.2219,47.8378,270397.0
2018-10-16 09:40:00,48.15,48.15,47.88,48.03,26750.0,47.8279,47.8279,47.5597,47.7087,26750.0
2018-10-16 09:50:00,48.04,48.21,48.01,48.1,120679.0,47.7186,47.8875,47.6888,47.7782,120679.0
2018-10-16 10:00:00,48.11,48.21,48.04,48.15,706245.0,47.7881,47.8875,47.7186,47.8279,706245.0
2018-10-16 10:10:00,48.14,48.48,48.14,48.44,492629.0,47.8179,48.1557,47.8179,48.1159,492629.0
2018-10-16 10:20:00,48.44,48.61,48.43,48.58,177453.0,48.1159,48.2848,48.106,48.255,177453.0
2018-10-16 10:30:00,48.57,48.77,48.53,48.66,120087.0,48.2451,48.4437,48.2053,48.3345,120087.0
2018-10-16 10:40:00,48.66,48.72,48.56,48.68,194545.0,48.3345,48.3941,48.2351,48.3543,194545.0
2018-10-16 10:50:00,48.68,48.8,48.6,48.78,203154.0,48.3543,48.4735,48.2749,48.4537,203154.0
2018-10-16 11:00:00,48.78,48.83,48.65,48.68,101407.0,48.4537,48.5033,48.3245,48.3543,101407.0
2018-10-16 11:10:00,48.69,48.71,48.61,48.65,120500.0,48.3643,48.3841,48.2848,48.3245,120500.0
2018-10-16 11:20:00,48.65,48.69,48.56,48.6,97681.0,48.3245,48.3643,48.2351,48.2749,97681.0
2018-10-16 11:30:00,48.6,48.72,48.57,48.69,53479.0,48.2749,48.3941,48.2451,48.3643,53479.0
2018-10-16 11:40:00,48.71,48.75,48.68,48.75,80527.0,48.3841,48.4239,48.3543,48.4239,80527.0
2018-10-16 11:50:00,48.74,48.89,48.72,48.85,153828.0,48.4139,48.5629,48.3941,48.5232,153828.0
2018-10-16 12:00:00,48.86,48.93,48.81,48.84,89604.0,48.5331,48.6026,48.4835,48.5132,89604.0
2018-10-16 12:10:00,48.84,48.85,48.79,48.82,42687.0,48.5132,48.5232,48.4636,48.4934,42687.0
2018-10-16 12:20:00,48.83,48.87,48.81,48.84,56984.0,48.5033,48.543,48.4835,48.5132,56984.0
2018-10-16 12:30:00,48.83,48.86,48.82,48.83,50427.0,48.5033,48.5331,48.4934,48.5033,50427.0
2018-10-16 12:40:00,48.82,48.85,48.8,48.84,51126.0,48.4934,48.5232,48.4735,48.5132,51126.0
2018-10-16 12:50:00,48.84,48.93,48.82,48.89,29814.0,48.5132,48.6026,48.4934,48.5629,29814.0
2018-10-16 13:00:00,48.88,48.9,48.86,48.89,38509.0,48.553,48.5728,48.5331,48.5629,38509.0
2018-10-16 13:10:00,48.89,48.89,48.78,48.8,43355.0,48.5629,48.5629,48.4537,48.4735,43355.0
2018-10-16 13:20:00,48.8,48.82,48.77,48.8,51289.0,48.4735,48.4934,48.4437,48.4735,51289.0
2018-10-16 13:30:00,48.8,48.94,48.79,48.89,147009.0,48.4735,48.6126,48.4636,48.5629,147009.0
2018-10-16 13:40:00,48.89,48.92,48.87,48.88,47697.0,48.5629,48.5927,48.543,48.553,47697.0
2018-10-16 13:50:00,48.88,48.9,48.82,48.83,52097.0,48.553,48.5728,48.4934,48.5033,52097.0
2018-10-16 14:00:00,48.83,48.89,48.78,48.88,53758.0,48.5033,48.5629,48.4537,48.553,53758.0
2018-10-16 14:10:00,48.88,48.89,48.76,48.77,61722.0,48.553,48.5629,48.4338,48.4437,61722.0
2018-10-16 14:20:00,48.77,48.8,48.74,48.79,77228.0,48.4437,48.4735,48.4139,48.4636,77228.0
2018-10-16 14:30:00,48.79,48.84,48.74,48.84,89303.0,48.4636,48.5132,48.4139,48.5132,89303.0
2018-10-16 14:40:00,48.84,48.89,48.81,48.89,55169.0,48.5132,48.5629,48.4835,48.5629,55169.0
2018-10-16 14:50:00,48.89,48.89,48.79,48.81,166040.0,48.5629,48.5629,48.4636,48.4835,166040.0
2018-10-16 15:00:00,48.8,48.8,48.67,48.71,59016.0,48.4735,48.4735,48.3444,48.3841,59016.0
2018-10-16 15:10:00,48.7,48.79,48.69,48.78,104484.0,48.3742,48.4636,48.3643,48.4537,104484.0
2018-10-16 15:20:00,48.78,48.81,48.65,48.65,107843.0,48.4537,48.4835,48.3245,48.3245,107843.0
2018-10-16 15:30:00,48.65,48.68,48.59,48.68,111408.0,48.3245,48.3543,48.2649,48.3543,111408.0
2018-10-16 15:40:00,48.68,48.81,48.67,48.79,258716.0,48.3543,48.4835,48.3444,48.4636,258716.0
2018-10-16 15:50:00,48.79,48.88,48.75,48.79,655266.0,48.4636,48.553,48.4239,48.4636,655266.0
2018-10-17 09:30:00,48.7,49.06,48.54,48.99,258406.0,48.3742,48.7318,48.2153,48.6622,258406.0
2018-10-17 09:40:00,48.98,49.08,48.82,49.03,378583.0,48.6523,48.7516,48.4934,48.702,378583.0
2018-10-17 09:50:00,49.02,49.11,48.89,48.95,123788.0,48.692,48.7814,48.5629,48.6225,123788.0
2018-10-17 10:00:00,48.95,49.05,48.81,48.9,70260.0,48.6225,48.7218,48.4835,48.5728,70260.0
2018-10-17 10:10:00,48.9,48.91,48.72,48.78,66956.0,48.5728,48.5828,48.3941,48.4537,66956.0
2018-10-17 10:20:00,48.77,48.79,48.63,48.7,55742.0,48.4437,48.4636,48.3047,48.3742,55742.0
2018-10-17 10:30:00,48.69,48.74,48.65,48.69,69688.0,48.3643,48.4139,48.3245,48.3643,69688.0
2018-10-17 10:40:00,48.7,48.71,48.54,48.54,70259.0,48.3742,48.3841,48.2153,48.2153,70259.0
2018-10-17 10:50:00,48.54,48.69,48.52,48.69,72522.0,48.2153,48.3643,48.1954,48.3643,72522.0
2018-10-17 11:00:00,48.68,48.73,48.6,48.61,147935.0,48.3543,48.404,48.2749,48.2848,147935.0
2018-10-17 11:10:00,48.6,48.63,48.48,48.5,56246.0,48.2749,48.3047,48.1557,48.1755,56246.0
2018-10-17 11:20:00,48.48,48.59,48.48,48.59,52961.0,48.1557,48.2649,48.1557,48.2649,52961.0
2018-10-17 11:30:00,48.59,48.69,48.58,48.61,89512.0,48.2649,48.3643,48.255,48.2848,89512.0
2018-10-17 11:40:00,48.61,48.78,48.59,48.75,240379.0,48.2848,48.4537,48.2649,48.4239,240379.0
2018-10-17 11:50:00,48.75,48.81,48.71,48.78,60419.0,48.4239,48.4835,48.3841,48.4537,60419.0
2018-10-17 12:00:00,48.79,48.8,48.66,48.78,82372.0,48.4636,48.4735,48.3345,48.4537,82372.0
2018-10-17 12:10:00,48.78,48.89,48.75,48.89,89252.0,48.4537,48.5629,48.4239,48.5629,89252.0
2018-10-17 12:20:00,48.89,48.92,48.84,48.91,36832.0,48.5629,48.5927,48.5132,48.5828,36832.0
2018-10-17 12:30:00,48.92,48.94,48.87,48.93,30300.0,48.5927,48.6126,48.543,48.6026,30300.0
2018-10-17 12:40:00,48.94,48.98,48.88,48.89,33502.0,48.6126,48.6523,48.553,48.5629,33502.0
2018-10-17 12:50:00,48.88,48.9,48.78,48.89,55678.0,48.553,48.5728,48.4537,48.5629,55678.0
2018-10-17 13:00:00,48.88,48.89,48.8,48.82,47935.0,48.553,48.5629,48.4735,48.4934,47935.0
2018-10-17 13:10:00,48.83,48.87,48.8,48.84,28142.0,48.5033,48.543,48.4735,48.5132,28142.0
2018-10-17 13:20:00,48.84,48.87,48.8,48.85,24225.0,48.5132,48.543,48.4735,48.5232,24225.0
2018-10-17 13:30:00,48.85,48.85,48.8,48.82,33116.0,48.5232,48.5232,48.4735,48.4934,33116.0
2018-10-17 13:40:00,48.82,48.92,48.82,48.91,59097.0,48.4934,48.5927,48.4934,48.5828,59097.0
2018-10-17 13:50:00,48.91,48.92,48.89,48.9,52214.0,48.5828,48.5927,48.5629,48.5728,52214.0
2018-10-17 14:00:00,48.9,48.9,48.79,48.86,43896.0,48.5728,48.5728,48.4636,48.5331,43896.0
2018-10-17 14:10:00,48.86,48.87,48.74,48.79,66209.0,48.5331,48.543,48.4139,48.4636,66209.0
2018-10-17 14:20:00,48.79,48.9,48.75,48.84,289431.0,48.4636,48.5728,48.4239,48.5132,289431.0
2018-10-17 14:30:00,48.83,48.83,48.73,48.8,40727.0,48.5033,48.5033,48.404,48.4735,40727.0
2018-10-17 14:40:00,48.81,48.86,48.79,48.83,34556.0,48.4835,48.5331,48.4636,48.5033,34556.0
2018-10-17 14:50:00,48.83,48.93,48.81,48.89,42723.0,48.5033,48.6026,48.4835,48.5629,42723.0
2018-10-17 15:00:00,48.88,48.89,48.8,48.85,113334.0,48.553,48.5629,48.4735,48.5232,113334.0
2018-10-17 15:10:00,48.84,48.84,48.78,48.82,112753.0,48.5132,48.5132,48.4537,48.4934,112753.0
2018-10-17 15:20:00,48.82,48.88,48.81,48.83,64841.0,48.4934,48.553,48.4835,48.5033,64841.0
2018-10-17 15:30:00,48.82,48.86,48.76,48.79,98891.0,48.4934,48.5331,48.4338,48.4636,98891.0
2018-10-17 15:40:00,48.79,48.83,48.73,48.76,288656.0,48.4636,48.5033,48.404,48.4338,288656.0
2018-10-17 15:50:00,48.76,48.97,48.75,48.96,300541.0,48.4338,48.6424,48.4239,48.6324,300541.0
2018-10-18 09:30:00,48.93,49.09,48.79,48.87,116972.0,48.6026,48.7616,48.4636,48.543,116972.0
2018-10-18 09:40:00,48.88,49.02,48.84,48.95,77314.0,48.553,48.692,48.5132,48.6225,77314.0
2018-10-18 09:50:00,48.94,48.96,48.77,48.82,168670.0,48.6126,48.6324,48.4437,48.4934,168670.0
2018-10-18 10:00:00,48.83,48.91,48.72,48.73,97709.0,48.5033,48.5828,48.3941,48.404,97709.0
2018-10-18 10:10:00,48.72,48.87,48.72,48.81,110322.0,48.3941,48.543,48.3941,48.4835,110322.0
2018-10-18 10:20:00,48.8,48.81,48.64,48.68,106859.0,48.4735,48.4835,48.3146,48.3543,106859.0
2018-10-18 10:30:00,48.68,49.05,48.65,49.05,145816.0,48.3543,48.7218,48.3245,48.7218,145816.0
2018-10-18 10:40:00,49.06,49.06,48.89,48.92,124305.0,48.7318,48.7318,48.5629,48.5927,124305.0
2018-10-18 10:50:00,48.93,49.0,48.92,48.98,59711.0,48.6026,48.6722,48.5927,48.6523,59711.0
2018-10-18 11:00:00,48.98,49.05,48.89,48.92,63905.0,48.6523,48.7218,48.5629,48.5927,63905.0
2018-10-18 11:10:00,48.92,48.99,48.91,48.92,26536.0,48.5927,48.6622,48.5828,48.5927,26536.0
2018-10-18 11:20:00,48.92,48.92,48.75,48.76,50851.0,48.5927,48.5927,48.4239,48.4338,50851.0
2018-10-18 11:30:00,48.75,48.82,48.68,48.73,53650.0,48.4239,48.4934,48.3543,48.404,53650.0
2018-10-18 11:40:00,48.75,48.75,48.55,48.61,71802.0,48.4239,48.4239,48.2252,48.2848,71802.0
2018-10-18 11:50:00,48.61,48.62,48.53,48.58,57018.0,48.2848,48.2947,48.2053,48.255,57018.0
2018-10-18 12:00:00,48.57,48.63,48.53,48.56,76683.0,48.2451,48.3047,48.2053,48.2351,76683.0
2018-10-18 12:10:00,48.56,48.6,48.46,48.47,64393.0,48.2351,48.2749,48.1358,48.1457,64393.0
2018-10-18 12:20:00,48.47,48.61,48.47,48.55,29440.0,48.1457,48.2848,48.1457,48.2252,29440.0
2018-10-18 12:30:00,48.55,48.55,48.49,48.54,27355.0,48.2252,48.2252,48.1656,48.2153,27355.0
2018-10-18 12:40:00,48.55,48.64,48.54,48.6,18647.0,48.2252,48.3146,48.2153,48.2749,18647.0
2018-10-18 12:50:00,48.59,48.61,48.52,48.53,23347.0,48.2649,48.2848,48.1954,48.2053,23347.0
2018-10-18 13:00:00,48.53,48.54,48.46,48.48,23630.0,48.2053,48.2153,48.1358,48.1557,23630.0
2018-10-18 13:10:00,48.49,48.5,48.43,48.45,22912.0,48.1656,48.1755,48.106,48.1259,22912.0
2018-10-18 13:20:00,48.46,48.48,48.3,48.33,43534.0,48.1358,48.1557,47.9769,48.0067,43534.0
2018-10-18 13:30:00,48.33,48.36,48.16,48.19,163197.0,48.0067,48.0365,47.8378,47.8676,163197.0
2018-10-18 13:40:00,48.19,48.19,48.07,48.13,40732.0,47.8676,47.8676,47.7484,47.808,40732.0
2018-10-18 13:50:00,48.14,48.15,47.87,47.88,145219.0,47.8179,47.8279,47.5497,47.5597,145219.0
2018-10-18 14:00:00,47.88,48.0,47.83,47.96,225823.0,47.5597,47.6789,47.51,47.6391,225823.0
2018-10-18 14:10:00,47.95,48.01,47.91,48.0,56952.0,47.6292,47.6888,47.5895,47.6789,56952.0
2018-10-18 14:20:00,48.0,48.14,47.99,48.14,60518.0,47.6789,47.8179,47.6689,47.8179,60518.0
2018-10-18 14:30:00,48.14,48.27,48.07,48.22,146635.0,47.8179,47.9471,47.7484,47.8974,146635.0
2018-10-18 14:40:00,48.21,48.35,48.2,48.31,60689.0,47.8875,48.0265,47.8775,47.9868,60689.0
2018-10-18 14:50:00,48.3,48.3,48.21,48.24,54311.0,47.9769,47.9769,47.8875,47.9173,54311.0
2018-10-18 15:00:00,48.24,48.26,48.1,48.11,42569.0,47.9173,47.9371,47.7782,47.7881,42569.0
2018-10-18 15:10:00,48.11,48.22,48.08,48.22,148519.0,47.7881,47.8974,47.7583,47.8974,148519.0
2018-10-18 15:20:00,48.22,48.33,48.22,48.29,47742.0,47.8974,48.0067,47.8974,47.9669,47742.0
2018-10-18 15:30:00,48.29,48.31,48.17,48.3,102261.0,47.9669,47.9868,47.8477,47.9769,102261.0
2018-10-18 15:40:00,48.31,48.35,48.2,48.25,132863.0,47.9868,48.0265,47.8775,47.9272,132863.0
2018-10-18 15:50:00,48.25,48.26,48.14,48.24,338411.0,47.9272,47.9371,47.8179,47.9173,338411.0
2018-10-19 09:30:00,48.24,48.51,48.22,48.42,214044.0,47.9173,48.1855,47.8974,48.0961,214044.0
2018-10-19 09:40:00,48.41,48.56,48.38,48.4,64853.0,48.0861,48.2351,48.0563,48.0762,64853.0
2018-10-19 09:50:00,48.4,48.45,48.31,48.37,89692.0,48.0762,48.1259,47.9868,48.0464,89692.0
2018-10-19 10:00:00,48.37,48.53,48.37,48.4,241781.0,48.0464,48.2053,48.0464,48.0762,241781.0
2018-10-19 10:10:00,48.4,48.65,48.37,48.47,648326.0,48.0762,48.3245,48.0464,48.1457,648326.0
2018-10-19 10:20:00,48.47,48.5,48.38,48.41,126132.0,48.1457,48.1755,48.0563,48.0861,126132.0
2018-10-19 10:30:00,48.41,48.55,48.41,48.41,112790.0,48.0861,48.2252,48.0861,48.0861,112790.0
2018-10-19 10:40:00,48.42,48.5,48.42,48.48,98417.0,48.0961,48.1755,48.0961,48.1557,98417.0
2018-10-19 10:50:00,48.47,48.63,48.44,48.63,122507.0,48.1457,48.3047,48.1159,48.3047,122507.0
2018-10-19 11:00:00,48.64,48.76,48.6,48.64,65196.0,48.3146,48.4338,48.2749,48.3146,65196.0
2018-10-19 11:10:00,48.65,48.69,48.6,48.68,119016.0,48.3245,48.3643,48.2749,48.3543,119016.0
2018-10-19 11:20:00,48.68,48.79,48.65,48.72,176139.0,48.3543,48.4636,48.3245,48.3941,176139.0
2018-10-19 11:30:00,48.73,48.76,48.67,48.73,127606.0,48.404,48.4338,48.3444,48.404,127606.0
2018-10-19 11:40:00,48.73,48.82,48.72,48.78,212106.0,48.404,48.4934,48.3941,48.4537,212106.0
2018-10-19 11:50:00,48.78,48.83,48.74,48.81,140756.0,48.4537,48.5033,48.4139,48.4835,140756.0
2018-10-19 12:00:00,48.81,48.89,48.76,48.87,145359.0,48.4835,48.5629,48.4338,48.543,145359.0
2018-10-19 12:10:00,48.88,48.92,48.8,48.86,41029.0,48.553,48.5927,48.4735,48.5331,41029.0
2018-10-19 12:20:00,48.86,48.87,48.78,48.81,71215.0,48.5331,48.543,48.4537,48.4835,71215.0
2018-10-19 12:30:00,48.82,48.9,48.79,48.81,85397.0,48.4934,48.5728,48.4636,48.4835,85397.0
2018-10-19 12:40:00,48.81,48.82,48.7,48.71,36946.0,48.4835,48.4934,48.3742,48.3841,36946.0
2018-10-19 12:50:00,48.71,48.75,48.63,48.74,51834.0,48.3841,48.4239,48.3047,48.4139,51834.0
2018-10-19 13:00:00,48.75,48.75,48.65,48.7,99131.0,48.4239,48.4239,48.3245,48.3742,99131.0
2018-10-19 13:10:00,48.69,48.86,48.69,48.85,28698.0,48.3643,48.5331,48.3643,48.5232,28698.0
2018-10-19 13:20:00,48.84,48.91,48.82,48.91,26641.0,48.5132,48.5828,48.4934,48.5828,26641.0
2018-10-19 13:30:00,48.93,48.96,48.77,48.78,115699.0,48.6026,48.6324,48.4437,48.4537,115699.0
2018-10-19 13:40:00,48.78,48.81,48.61,48.66,44836.0,48.4537,48.4835,48.2848,48.3345,44836.0
2018-10-19 13:50:00,48.65,48.74,48.65,48.66,38143.0,48.3245,48.4139,48.3245,48.3345,38143.0
2018-10-19 14:00:00,48.66,48.7,48.5,48.55,63453.0,48.3345,48.3742,48.1755,48.2252,63453.0
2018-10-19 14:10:00,48.55,48.71,48.52,48.65,59106.0,48.2252,48.3841,48.1954,48.3245,59106.0
2018-10-19 14:20:00,48.65,48.72,48.64,48.68,67092.0,48.3245,48.3941,48.3146,48.3543,67092.0
2018-10-19 14:30:00,48.69,48.75,48.65,48.74,143421.0,48.3643,48.4239,48.3245,48.4139,143421.0
2018-10-19 14:40:00,48.73,48.78,48.66,48.7,160353.0,48.404,48.4537,48.3345,48.3742,160353.0
2018-10-19 14:50:00,48.69,48.76,48.69,48.72,131912.0,48.3643,48.4338,48.3643,48.3941,131912.0
2018-10-19 15:00:00,48.71,48.74,48.62,48.72,108977.0,48.3841,48.4139,48.2947,48.3941,108977.0
2018-10-19 15:10:00,48.73,48.75,48.65,48.72,91724.0,48.404,48.4239,48.3245,48.3941,91724.0
2018-10-19 15:20:00,48.72,48.84,48.66,48.84,128140.0,48.3941,48.5132,48.3345,48.5132,128140.0
2018-10-19 15:30:00,48.83,48.88,48.78,48.8,138454.0,48.5033,48.553,48.4537,48.4735,138454.0
2018-10-19 15:40:00,48.8,48.98,48.79,48.9,201725.0,48.4735,48.6523,48.4636,48.5728,201725.0
2018-10-19 15:50:00,48.89,49.0,48.81,48.83,440350.0,48.5629,48.6722,48.4835,48.5033,440350.0
2018-10-22 09:30:00,48.8,48.86,48.48,48.73,45166.0,48.4735,48.5331,48.1557,48.404,45166.0
2018-10-22 09:40:00,48.73,48.81,48.67,48.7,26245.0,48.404,48.4835,48.3444,48.3742,26245.0
2018-10-22 09:50:00,48.71,48.71,48.52,48.53,44909.0,48.3841,48.3841,48.1954,48.2053,44909.0
2018-10-22 10:00:00,48.53,48.53,48.37,48.38,81084.0,48.2053,48.2053,48.0464,48.0563,81084.0
2018-10-22 10:10:00,48.36,48.48,48.34,48.35,55816.0,48.0365,48.1557,48.0166,48.0265,55816.0
2018-10-22 10:20:00,48.34,48.41,48.32,48.36,49911.0,48.0166,48.0861,47.9967,48.0365,49911.0
2018-10-22 10:30:00,48.35,48.41,48.26,48.27,43003.0,48.0265,48.0861,47.9371,47.9471,43003.0
2018-10-22 10:40:00,48.27,48.34,48.25,48.33,52884.0,47.9471,48.0166,47.9272,48.0067,52884.0
2018-10-22 10:50:00,48.33,48.36,48.23,48.25,134999.0,48.0067,48.0365,47.9073,47.9272,134999.0
2018-10-22 11:00:00,48.24,48.26,48.17,48.17,58540.0,47.9173,47.9371,47.8477,47.8477,58540.0
2018-10-22 11:10:00,48.17,48.18,48.07,48.07,66514.0,47.8477,47.8577,47.7484,47.7484,66514.0
2018-10-22 11:20:00,48.08,48.08,48.0,48.02,54405.0,47.7583,47.7583,47.6789,47.6987,54405.0
2018-10-22 11:30:00,48.01,48.06,47.91,47.93,40281.0,47.6888,47.7385,47.5895,47.6093,40281.0
2018-10-22 11:40:00,47.94,48.03,47.92,48.03,36577.0,47.6193,47.7087,47.5994,47.7087,36577.0
2018-10-22 11:50:00,48.03,48.07,47.96,47.98,29919.0,47.7087,47.7484,47.6391,47.659,29919.0
2018-10-22 12:00:00,47.98,48.01,47.95,48.0,43886.0,47.659,47.6888,47.6292,47.6789,43886.0
2018-10-22 12:10:00,48.0,48.0,47.87,47.88,37207.0,47.6789,47.6789,47.5497,47.5597,37207.0
2018-10-22 12:20:00,47.87,47.9,47.76,47.78,71676.0,47.5497,47.5795,47.4405,47.4603,71676.0
2018-10-22 12:30:00,47.79,47.81,47.71,47.72,31457.0,47.4703,47.4901,47.3908,47.4007,31457.0
2018-10-22 12:40:00,47.72,47.81,47.72,47.78,30432.0,47.4007,47.4901,47.4007,47.4603,30432.0
2018-10-22 12:50:00,47.78,47.91,47.77,47.86,64433.0,47.4603,47.5895,47.4504,47.5398,64433.0
2018-10-22 13:00:00,47.86,47.88,47.83,47.86,39619.0,47.5398,47.5597,47.51,47.5398,39619.0
2018-10-22 13:10:00,47.87,48.0,47.86,47.95,33818.0,47.5497,47.6789,47.5398,47.6292,33818.0
2018-10-22 13:20:00,47.96,47.99,47.83,47.83,25089.0,47.6391,47.6689,47.51,47.51,25089.0
2018-10-22 13:30:00,47.83,47.86,47.8,47.84,24435.0,47.51,47.5398,47.4802,47.5199,24435.0
2018-10-22 13:40:00,47.84,47.93,47.83,47.86,24626.0,47.5199,47.6093,47.51,47.5398,24626.0
2018-10-22 13:50:00,47.86,47.88,47.8,47.81,22132.0,47.5398,47.5597,47.4802,47.4901,22132.0
2018-10-22 14:00:00,47.81,47.86,47.81,47.82,33353.0,47.4901,47.5398,47.4901,47.5001,33353.0
2018-10-22 14:10:00,47.82,47.9,47.8,47.88,42201.0,47.5001,47.5795,47.4802,47.5597,42201.0
2018-10-22 14:20:00,47.88,47.88,47.8,47.8,24857.0,47.5597,47.5597,47.4802,47.4802,24857.0
2018-10-22 14:30:00,47.8,47.84,47.76,47.8,38417.0,47.4802,47.5199,47.4405,47.4802,38417.0
2018-10-22 14:40:00,47.81,47.92,47.81,47.89,47007.0,47.4901,47.5994,47.4901,47.5696,47007.0
2018-10-22 14:50:00,47.89,47.91,47.77,47.78,43018.0,47.5696,47.5895,47.4504,47.4603,43018.0
2018-10-22 15:00:00,47.77,47.8,47.64,47.69,141226.0,47.4504,47.4802,47.3213,47.3709,141226.0
2018-10-22 15:10:00,47.69,47.72,47.62,47.62,61319.0,47.3709,47.4007,47.3014,47.3014,61319.0
2018-10-22 15:20:00,47.62,47.72,47.61,47.69,68049.0,47.3014,47.4007,47.2915,47.3709,68049.0
2018-10-22 15:30:00,47.68,47.78,47.67,47.71,82917.0,47.361,47.4603,47.3511,47.3908,82917.0
2018-10-22 15:40:00,47.7,47.74,47.65,47.73,117679.0,47.3809,47.4206,47.3312,47.4107,117679.0
2018-10-22 15:50:00,47.74,47.82,47.7,47.78,295945.0,47.4206,47.5001,47.3809,47.4603,295945.0
2018-10-23 09:30:00,47.72,47.91,47.67,47.73,88779.0,47.4007,47.5895,47.3511,47.4107,88779.0
2018-10-23 09:40:00,47.74,47.78,47.5,47.64,104367.0,47.4206,47.4603,47.1822,47.3213,104367.0
2018-10-23 09:50:00,47.65,47.72,47.53,47.55,89856.0,47.3312,47.4007,47.212,47.2319,89856.0
2018-10-23 10:00:00,47.55,47.68,47.49,47.53,95562.0,47.2319,47.361,47.1723,47.212,95562.0
2018-10-23 10:10:00,47.54,47.63,47.49,47.51,66262.0,47.2219,47.3113,47.1723,47.1921,66262.0
2018-10-23 10:20:00,47.5,47.63,47.48,47.6,67939.0,47.1822,47.3113,47.1623,47.2815,67939.0
2018-10-23 10:30:00,47.59,47.59,47.44,47.51,61750.0,47.2716,47.2716,47.1226,47.1921,61750.0
2018-10-23 10:40:00,47.51,47.52,46.9,47.27,283046.0,47.1921,47.2021,46.5862,46.9538,283046.0
2018-10-23 10:50:00,47.27,47.37,47.25,47.26,51010.0,46.9538,47.0531,46.9339,46.9438,51010.0
2018-10-23 11:00:00,47.26,47.26,47.1,47.17,75656.0,46.9438,46.9438,46.7849,46.8544,75656.0
2018-10-23 11:10:00,47.18,47.3,47.15,47.27,138314.0,46.8644,46.9836,46.8346,46.9538,138314.0
2018-10-23 11:20:00,47.28,47.28,47.03,47.14,80284.0,46.9637,46.9637,46.7154,46.8246,80284.0
2018-10-23 11:30:00,47.15,47.3,47.15,47.24,109635.0,46.8346,46.9836,46.8346,46.924,109635.0
2018-10-23 11:40:00,47.23,47.24,47.14,47.15,45431.0,46.914,46.924,46.8246,46.8346,45431.0
2018-10-23 11:50:00,47.14,47.23,47.1,47.2,106527.0,46.8246,46.914,46.7849,46.8842,106527.0
2018-10-23 12:00:00,47.2,47.43,47.19,47.41,143292.0,46.8842,47.1127,46.8743,47.0928,143292.0
2018-10-23 12:10:00,47.41,47.47,47.4,47.44,30594.0,47.0928,47.1524,47.0829,47.1226,30594.0
2018-10-23 12:20:00,47.43,47.44,47.37,47.41,41779.0,47.1127,47.1226,47.0531,47.0928,41779.0
2018-10-23 12:30:00,47.42,47.46,47.35,47.39,44776.0,47.1027,47.1425,47.0332,47.073,44776.0
2018-10-23 12:40:00,47.39,47.43,47.37,47.38,31177.0,47.073,47.1127,47.0531,47.063,31177.0
2018-10-23 12:50:00,47.39,47.42,47.36,47.39,23875.0,47.073,47.1027,47.0432,47.073,23875.0
2018-10-23 13:00:00,47.38,47.56,47.38,47.55,45283.0,47.063,47.2418,47.063,47.2319,45283.0
2018-10-23 13:10:00,47.55,47.59,47.49,47.51,60035.0,47.2319,47.2716,47.1723,47.1921,60035.0
2018-10-23 13:20:00,47.5,47.59,47.48,47.5,41865.0,47.1822,47.2716,47.1623,47.1822,41865.0
2018-10-23 13:30:00,47.5,47.54,47.44,47.49,81227.0,47.1822,47.2219,47.1226,47.1723,81227.0
2018-10-23 13:40:00,47.5,47.54,47.47,47.51,34194.0,47.1822,47.2219,47.1524,47.1921,34194.0
2018-10-23 13:50:00,47.5,47.54,47.46,47.47,33885.0,47.1822,47.2219,47.1425,47.1524,33885.0
2018-10-23 14:00:00,47.47,47.58,47.46,47.51,56252.0,47.1524,47.2617,47.1425,47.1921,56252.0
2018-10-23 14:10:00,47.51,47.65,47.51,47.65,70262.0,47.1921,47.3312,47.1921,47.3312,70262.0
2018-10-23 14:20:00,47.66,47.71,47.62,47.64,41705.0,47.3411,47.3908,47.3014,47.3213,41705.0
2018-10-23 14:30:00,47.64,47.74,47.63,47.71,46295.0,47.3213,47.4206,47.3113,47.3908,46295.0
2018-10-23 14:40:00,47.71,47.73,47.62,47.65,34936.0,47.3908,47.4107,47.3014,47.3312,34936.0
2018-10-23 14:50:00,47.65,47.73,47.6,47.65,39324.0,47.3312,47.4107,47.2815,47.3312,39324.0
2018-10-23 15:00:00,47.65,47.68,47.61,47.64,45420.0,47.3312,47.361,47.2915,47.3213,45420.0
2018-10-23 15:10:00,47.63,47.65,47.51,47.52,73845.0,47.3113,47.3312,47.1921,47.2021,73845.0
2018-10-23 15:20:00,47.52,47.57,47.48,47.5,61686.0,47.2021,47.2517,47.1623,47.1822,61686.0
2018-10-23 15:30:00,47.5,47.51,47.39,47.4,79232.0,47.1822,47.1921,47.073,47.0829,79232.0
2018-10-23 15:40:00,47.4,47.42,47.28,47.36,147614.0,47.0829,47.1027,46.9637,47.0432,147614.0
2018-10-23 15:50:00,47.36,47.37,47.22,47.29,391787.0,47.0432,47.0531,46.9041,46.9736,391787.0
2018-10-24 09:30:00,47.69,47.69,47.33,47.44,139397.0,47.3709,47.3709,47.0134,47.1226,139397.0
2018-10-24 09:40:00,47.44,47.44,47.22,47.23,70857.0,47.1226,47.1226,46.9041,46.914,70857.0
2018-10-24 09:50:00,47.23,47.4,47.22,47.4,51295.0,46.914,47.0829,46.9041,47.0829,51295.0
2018-10-24 10:00:00,47.41,47.54,47.38,47.43,68863.0,47.0928,47.2219,47.063,47.1127,68863.0
2018-10-24 10:10:00,47.43,47.55,47.39,47.46,187813.0,47.1127,47.2319,47.073,47.1425,187813.0
2018-10-24 10:20:00,47.45,47.57,47.42,47.48,92403.0,47.1325,47.2517,47.1027,47.1623,92403.0
2018-10-24 10:30:00,47.48,47.74,47.47,47.63,117791.0,47.1623,47.4206,47.1524,47.3113,117791.0
2018-10-24 10:40:00,47.64,47.78,47.55,47.57,53350.0,47.3213,47.4603,47.2319,47.2517,53350.0
2018-10-24 10:50:00,47.59,47.69,47.55,47.6,53076.0,47.2716,47.3709,47.2319,47.2815,53076.0
2018-10-24 11:00:00,47.59,47.61,47.41,47.45,83996.0,47.2716,47.2915,47.0928,47.1325,83996.0
2018-10-24 11:10:00,47.46,47.68,47.44,47.61,105502.0,47.1425,47.361,47.1226,47.2915,105502.0
2018-10-24 11:20:00,47.6,47.71,47.56,47.67,73558.0,47.2815,47.3908,47.2418,47.3511,73558.0
2018-10-24 11:30:00,47.67,47.71,47.62,47.69,58131.0,47.3511,47.3908,47.3014,47.3709,58131.0
2018-10-24 11:40:00,47.69,47.72,47.58,47.71,63298.0,47.3709,47.4007,47.2617,47.3908,63298.0
2018-10-24 11:50:00,47.7,47.75,47.66,47.73,53306.0,47.3809,47.4305,47.3411,47.4107,53306.0
2018-10-24 12:00:00,47.72,47.77,47.66,47.76,67938.0,47.4007,47.4504,47.3411,47.4405,67938.0
2018-10-24 12:10:00,47.76,47.9,47.75,47.8,91366.0,47.4405,47.5795,47.4305,47.4802,91366.0
2018-10-24 12:20:00,47.8,47.88,47.78,47.87,44557.0,47.4802,47.5597,47.4603,47.5497,44557.0
2018-10-24 12:30:00,47.87,47.87,47.72,47.72,47836.0,47.5497,47.5497,47.4007,47.4007,47836.0
2018-10-24 12:40:00,47.72,47.79,47.72,47.74,45146.0,47.4007,47.4703,47.4007,47.4206,45146.0
2018-10-24 12:50:00,47.74,47.89,47.7,47.84,43534.0,47.4206,47.5696,47.3809,47.5199,43534.0
2018-10-24 13:00:00,47.83,47.83,47.67,47.68,57479.0,47.51,47.51,47.3511,47.361,57479.0
2018-10-24 13:10:00,47.67,47.77,47.66,47.74,129963.0,47.3511,47.4504,47.3411,47.4206,129963.0
2018-10-24 13:20:00,47.74,47.77,47.6,47.61,58873.0,47.4206,47.4504,47.2815,47.2915,58873.0
2018-10-24 13:30:00,47.59,47.62,47.5,47.53,54397.0,47.2716,47.3014,47.1822,47.212,54397.0
2018-10-24 13:40:00,47.52,47.63,47.51,47.6,77327.0,47.2021,47.3113,47.1921,47.2815,77327.0
2018-10-24 13:50:00,47.6,47.7,47.55,47.61,67485.0,47.2815,47.3809,47.2319,47.2915,67485.0
2018-10-24 14:00:00,47.62,47.64,47.55,47.57,46789.0,47.3014,47.3213,47.2319,47.2517,46789.0
2018-10-24 14:10:00,47.58,47.69,47.58,47.66,68823.0,47.2617,47.3709,47.2617,47.3411,68823.0
2018-10-24 14:20:00,47.66,47.78,47.63,47.76,171749.0,47.3411,47.4603,47.3113,47.4405,171749.0
2018-10-24 14:30:00,47.76,47.85,47.74,47.78,94267.0,47.4405,47.5299,47.4206,47.4603,94267.0
2018-10-24 14:40:00,47.77,47.79,47.67,47.68,81329.0,47.4504,47.4703,47.3511,47.361,81329.0
2018-10-24 14:50:00,47.68,47.76,47.64,47.73,51221.0,47.361,47.4405,47.3213,47.4107,51221.0
2018-10-24 15:00:00,47.73,47.73,47.54,47.58,72154.0,47.4107,47.4107,47.2219,47.2617,72154.0
2018-10-24 15:10:00,47.57,47.75,47.56,47.67,86146.0,47.2517,47.4305,47.2418,47.3511,86146.0
2018-10-24 15:20:00,47.68,47.68,47.48,47.51,113565.0,47.361,47.361,47.1623,47.1921,113565.0
2018-10-24 15:30:00,47.52,47.56,47.46,47.55,144107.0,47.2021,47.2418,47.1425,47.2319,144107.0
2018-10-24 15:40:00,47.54,47.62,47.47,47.47,184945.0,47.2219,47.3014,47.1524,47.1524,184945.0
2018-10-24 15:50:00,47.47,47.49,47.22,47.24,364951.0,47.1524,47.1723,46.9041,46.924,364951.0
2018-10-25 09:30:00,47.04,47.12,46.78,46.88,113517.0,46.7253,46.8048,46.467,46.5664,113517.0
2018-10-25 09:40:00,46.87,46.95,46.66,46.9,72208.0,46.5564,46.6359,46.3478,46.5862,72208.0
2018-10-25 09:50:00,46.89,47.0,46.76,46.91,73915.0,46.5763,46.6856,46.4472,46.5962,73915.0
2018-10-25 10:00:00,46.89,47.01,46.85,46.9,51759.0,46.5763,46.6955,46.5366,46.5862,51759.0
2018-10-25 10:10:00,46.89,47.23,46.88,47.17,56233.0,46.5763,46.914,46.5664,46.8544,56233.0
2018-10-25 10:20:00,47.16,47.3,47.13,47.25,55899.0,46.8445,46.9836,46.8147,46.9339,55899.0
2018-10-25 10:30:00,47.27,47.29,47.12,47.14,75571.0,46.9538,46.9736,46.8048,46.8246,75571.0
2018-10-25 10:40:00,47.15,47.26,47.09,47.13,47497.0,46.8346,46.9438,46.775,46.8147,47497.0
2018-10-25 10:50:00,47.14,47.26,47.14,47.22,48173.0,46.8246,46.9438,46.8246,46.9041,48173.0
2018-10-25 11:00:00,47.21,47.3,47.2,47.25,67360.0,46.8942,46.9836,46.8842,46.9339,67360.0
2018-10-25 11:10:00,47.25,47.36,47.14,47.35,83962.0,46.9339,47.0432,46.8246,47.0332,83962.0
2018-10-25 11:20:00,47.36,47.52,47.34,47.43,187612.0,47.0432,47.2021,47.0233,47.1127,187612.0
2018-10-25 11:30:00,47.43,47.51,47.42,47.5,75679.0,47.1127,47.1921,47.1027,47.1822,75679.0
2018-10-25 11:40:00,47.49,47.51,47.34,47.42,46664.0,47.1723,47.1921,47.0233,47.1027,46664.0
2018-10-25 11:50:00,47.42,47.45,47.39,47.43,29232.0,47.1027,47.1325,47.073,47.1127,29232.0
2018-10-25 12:00:00,47.43,47.51,47.41,47.47,33479.0,47.1127,47.1921,47.0928,47.1524,33479.0
2018-10-25 12:10:00,47.46,47.51,47.41,47.42,31891.0,47.1425,47.1921,47.0928,47.1027,31891.0
2018-10-25 12:20:00,47.43,47.47,47.37,47.44,60029.0,47.1127,47.1524,47.0531,47.1226,60029.0
2018-10-25 12:30:00,47.45,47.52,47.43,47.48,293890.0,47.1325,47.2021,47.1127,47.1623,293890.0
2018-10-25 12:40:00,47.48,47.49,47.37,47.4,44603.0,47.1623,47.1723,47.0531,47.0829,44603.0
2018-10-25 12:50:00,47.41,47.48,47.4,47.48,100776.0,47.0928,47.1623,47.0829,47.1623,100776.0
2018-10-25 13:00:00,47.48,47.5,47.39,47.44,27059.0,47.1623,47.1822,47.073,47.1226,27059.0
2018-10-25 13:10:00,47.45,47.46,47.34,47.34,35878.0,47.1325,47.1425,47.0233,47.0233,35878.0
2018-10-25 13:20:00,47.34,47.4,47.29,47.35,41400.0,47.0233,47.0829,46.9736,47.0332,41400.0
2018-10-25 13:30:00,47.35,47.41,47.34,47.37,50807.0,47.0332,47.0928,47.0233,47.0531,50807.0
2018-10-25 13:40:00,47.36,47.39,47.32,47.34,33358.0,47.0432,47.073,47.0034,47.0233,33358.0
2018-10-25 13:50:00,47.34,47.34,47.17,47.18,53113.0,47.0233,47.0233,46.8544,46.8644,53113.0
2018-10-25 14:00:00,47.19,47.31,47.18,47.3,92096.0,46.8743,46.9935,46.8644,46.9836,92096.0
2018-10-25 14:10:00,47.31,47.45,47.31,47.45,40070.0,46.9935,47.1325,46.9935,47.1325,40070.0
2018-10-25 14:20:00,47.45,47.48,47.41,47.45,55121.0,47.1325,47.1623,47.0928,47.1325,55121.0
2018-10-25 14:30:00,47.45,47.65,47.43,47.64,73746.0,47.1325,47.3312,47.1127,47.3213,73746.0
2018-10-25 14:40:00,47.63,47.71,47.57,47.68,136746.0,47.3113,47.3908,47.2517,47.361,136746.0
2018-10-25 14:50:00,47.68,47.68,47.57,47.6,35931.0,47.361,47.361,47.2517,47.2815,35931.0
2018-10-25 15:00:00,47.61,47.62,47.53,47.55,46140.0,47.2915,47.3014,47.212,47.2319,46140.0
2018-10-25 15:10:00,47.55,47.62,47.54,47.6,46796.0,47.2319,47.3014,47.2219,47.2815,46796.0
2018-10-25 15:20:00,47.59,47.6,47.49,47.52,61552.0,47.2716,47.2815,47.1723,47.2021,61552.0
2018-10-25 15:30:00,47.52,47.55,47.35,47.38,94746.0,47.2021,47.2319,47.0332,47.063,94746.0
2018-10-25 15:40:00,47.38,47.42,47.34,47.36,106029.0,47.063,47.1027,47.0233,47.0432,106029.0
2018-10-25 15:50:00,47.36,47.41,47.27,47.38,312978.0,47.0432,47.0928,46.9538,47.063,312978.0
2018-10-26 09:30:00,47.47,47.62,47.16,47.25,103312.0,47.1524,47.3014,46.8445,46.9339,103312.0
2018-10-26 09:40:00,47.23,47.24,47.12,47.19,77473.0,46.914,46.924,46.8048,46.8743,77473.0
2018-10-26 09:50:00,47.18,47.19,46.77,46.94,98897.0,46.8644,46.8743,46.4571,46.626,98897.0
2018-10-26 10:00:00,46.91,46.97,46.61,46.73,38330.0,46.5962,46.6558,46.2982,46.4174,38330.0
2018-10-26 10:10:00,46.72,46.82,46.7,46.79,83492.0,46.4074,46.5068,46.3876,46.477,83492.0
2018-10-26 10:20:00,46.78,46.83,46.69,46.75,81170.0,46.467,46.5167,46.3776,46.4372,81170.0
2018-10-26 10:30:00,46.75,46.75,46.39,46.42,57782.0,46.4372,46.4372,46.0796,46.1094,57782.0
2018-10-26 10:40:00,46.42,46.51,46.27,46.37,37475.0,46.1094,46.1988,45.9604,46.0598,37475.0
2018-10-26 10:50:00,46.37,46.42,46.23,46.24,46431.0,46.0598,46.1094,45.9207,45.9306,46431.0
2018-10-26 11:00:00,46.25,46.5,46.25,46.45,37289.0,45.9406,46.1889,45.9406,46.1392,37289.0
2018-10-26 11:10:00,46.44,46.44,46.21,46.21,167780.0,46.1293,46.1293,45.9008,45.9008,167780.0
2018-10-26 11:20:00,46.22,46.31,46.11,46.29,52602.0,45.9108,46.0002,45.8015,45.9803,52602.0
2018-10-26 11:30:00,46.3,46.52,46.29,46.44,43901.0,45.9902,46.2088,45.9803,46.1293,43901.0
2018-10-26 11:40:00,46.44,46.47,46.31,46.31,43719.0,46.1293,46.1591,46.0002,46.0002,43719.0
2018-10-26 11:50:00,46.32,46.51,46.31,46.32,87720.0,46.0101,46.1988,46.0002,46.0101,87720.0
2018-10-26 12:00:00,46.32,46.56,46.32,46.52,60160.0,46.0101,46.2485,46.0101,46.2088,60160.0
2018-10-26 12:10:00,46.53,46.54,46.44,46.49,42145.0,46.2187,46.2286,46.1293,46.179,42145.0
2018-10-26 12:20:00,46.49,46.58,46.47,46.51,120266.0,46.179,46.2684,46.1591,46.1988,120266.0
2018-10-26 12:30:00,46.51,46.69,46.49,46.58,70385.0,46.1988,46.3776,46.179,46.2684,70385.0
2018-10-26 12:40:00,46.59,46.74,46.58,46.68,158549.0,46.2783,46.4273,46.2684,46.3677,158549.0
2018-10-26 12:50:00,46.69,46.7,46.49,46.57,38345.0,46.3776,46.3876,46.179,46.2584,38345.0
2018-10-26 13:00:00,46.57,46.73,46.57,46.65,36303.0,46.2584,46.4174,46.2584,46.3379,36303.0
2018-10-26 13:10:00,46.64,46.67,46.54,46.63,45264.0,46.328,46.3578,46.2286,46.318,45264.0
2018-10-26 13:20:00,46.63,46.67,46.59,46.61,60610.0,46.318,46.3578,46.2783,46.2982,60610.0
2018-10-26 13:30:00,46.6,46.62,46.45,46.46,36012.0,46.2882,46.3081,46.1392,46.1492,36012.0
2018-10-26 13:40:00,46.47,46.6,46.47,46.58,31812.0,46.1591,46.2882,46.1591,46.2684,31812.0
2018-10-26 13:50:00,46.57,46.71,46.54,46.69,28121.0,46.2584,46.3975,46.2286,46.3776,28121.0
2018-10-26 14:00:00,46.69,46.76,46.45,46.48,105367.0,46.3776,46.4472,46.1392,46.169,105367.0
2018-10-26 14:10:00,46.48,46.53,46.37,46.41,44138.0,46.169,46.2187,46.0598,46.0995,44138.0
2018-10-26 14:20:00,46.42,46.52,46.33,46.44,51234.0,46.1094,46.2088,46.02,46.1293,51234.0
2018-10-26 14:30:00,46.44,46.56,46.41,46.51,41157.0,46.1293,46.2485,46.0995,46.1988,41157.0
2018-10-26 14:40:00,46.51,46.55,46.28,46.3,129151.0,46.1988,46.2386,45.9704,45.9902,129151.0
2018-10-26 14:50:00,46.3,46.31,46.04,46.08,57493.0,45.9902,46.0002,45.732,45.7717,57493.0
2018-10-26 15:00:00,46.09,46.09,45.84,46.02,73983.0,45.7816,45.7816,45.5333,45.7121,73983.0
2018-10-26 15:10:00,46.02,46.14,45.91,46.14,94030.0,45.7121,45.8313,45.6029,45.8313,94030.0
2018-10-26 15:20:00,46.13,46.31,46.11,46.28,103958.0,45.8214,46.0002,45.8015,45.9704,103958.0
2018-10-26 15:30:00,46.28,46.28,46.07,46.19,125575.0,45.9704,45.9704,45.7618,45.881,125575.0
2018-10-26 15:40:00,46.19,46.54,46.09,46.46,185382.0,45.881,46.2286,45.7816,46.1492,185382.0
2018-10-26 15:50:00,46.47,46.6,46.21,46.32,413767.0,46.1591,46.2882,45.9008,46.0101,413767.0
2018-10-29 09:30:00,46.5,46.96,46.31,46.85,51601.0,46.1889,46.6458,46.0002,46.5366,51601.0
2018-10-29 09:40:00,46.86,47.21,46.86,47.18,124441.0,46.5465,46.8942,46.5465,46.8644,124441.0
2018-10-29 09:50:00,47.18,47.22,47.05,47.08,64566.0,46.8644,46.9041,46.7352,46.765,64566.0
2018-10-29 10:00:00,47.08,47.24,47.08,47.17,82753.0,46.765,46.924,46.765,46.8544,82753.0
2018-10-29 10:10:00,47.16,47.22,47.1,47.2,35398.0,46.8445,46.9041,46.7849,46.8842,35398.0
2018-10-29 10:20:00,47.21,47.25,47.13,47.22,40426.0,46.8942,46.9339,46.8147,46.9041,40426.0
2018-10-29 10:30:00,47.22,47.24,47.06,47.08,47985.0,46.9041,46.924,46.7452,46.765,47985.0
2018-10-29 10:40:00,47.09,47.09,46.9,46.95,37766.0,46.775,46.775,46.5862,46.6359,37766.0
2018-10-29 10:50:00,46.94,47.06,46.89,47.02,54540.0,46.626,46.7452,46.5763,46.7054,54540.0
2018-10-29 11:00:00,47.03,47.05,46.82,46.9,92376.0,46.7154,46.7352,46.5068,46.5862,92376.0
2018-10-29 11:10:00,46.91,46.94,46.85,46.92,65800.0,46.5962,46.626,46.5366,46.6061,65800.0
2018-10-29 11:20:00,46.91,46.99,46.87,46.98,58494.0,46.5962,46.6756,46.5564,46.6657,58494.0
2018-10-29 11:30:00,46.98,47.09,46.98,47.04,61642.0,46.6657,46.775,46.6657,46.7253,61642.0
2018-10-29 11:40:00,47.04,47.16,47.03,47.12,35636.0,46.7253,46.8445,46.7154,46.8048,35636.0
2018-10-29 11:50:00,47.12,47.12,46.96,46.97,45674.0,46.8048,46.8048,46.6458,46.6558,45674.0
2018-10-29 12:00:00,46.98,47.04,46.96,46.99,52645.0,46.6657,46.7253,46.6458,46.6756,52645.0
2018-10-29 12:10:00,46.98,47.18,46.92,47.16,159610.0,46.6657,46.8644,46.6061,46.8445,159610.0
2018-10-29 12:20:00,47.16,47.16,46.99,47.11,159358.0,46.8445,46.8445,46.6756,46.7948,159358.0
2018-10-29 12:30:00,47.11,47.12,47.03,47.07,61004.0,46.7948,46.8048,46.7154,46.7551,61004.0
2018-10-29 12:40:00,47.06,47.11,47.03,47.08,39878.0,46.7452,46.7948,46.7154,46.765,39878.0
2018-10-29 12:50:00,47.08,47.11,47.02,47.06,30988.0,46.765,46.7948,46.7054,46.7452,30988.0
2018-10-29 13:00:00,47.06,47.17,47.04,47.15,39418.0,46.7452,46.8544,46.7253,46.8346,39418.0
2018-10-29 13:10:00,47.15,47.25,47.1,47.21,130956.0,46.8346,46.9339,46.7849,46.8942,130956.0
2018-10-29 13:20:00,47.21,47.22,47.11,47.15,40412.0,46.8942,46.9041,46.7948,46.8346,40412.0
2018-10-29 13:30:00,47.15,47.3,47.14,47.28,117669.0,46.8346,46.9836,46.8246,46.9637,117669.0
2018-10-29 13:40:00,47.28,47.34,47.18,47.21,34118.0,46.9637,47.0233,46.8644,46.8942,34118.0
2018-10-29 13:50:00,47.21,47.26,47.14,47.14,36001.0,46.8942,46.9438,46.8246,46.8246,36001.0
2018-10-29 14:00:00,47.13,47.13,47.06,47.11,33837.0,46.8147,46.8147,46.7452,46.7948,33837.0
2018-10-29 14:10:00,47.11,47.12,46.92,47.01,73086.0,46.7948,46.8048,46.6061,46.6955,73086.0
2018-10-29 14:20:00,47.01,47.07,46.96,46.96,47485.0,46.6955,46.7551,46.6458,46.6458,47485.0
2018-10-29 14:30:00,46.96,47.05,46.94,47.03,55986.0,46.6458,46.7352,46.626,46.7154,55986.0
2018-10-29 14:40:00,47.04,47.16,47.04,47.11,37068.0,46.7253,46.8445,46.7253,46.7948,37068.0
2018-10-29 14:50:00,47.11,47.11,46.96,46.98,102245.0,46.7948,46.7948,46.6458,46.6657,102245.0
2018-10-29 15:00:00,47.0,47.01,46.86,46.89,63862.0,46.6856,46.6955,46.5465,46.5763,63862.0
2018-10-29 15:10:00,46.88,46.91,46.75,46.87,93335.0,46.5664,46.5962,46.4372,46.5564,93335.0
2018-10-29 15:20:00,46.87,46.87,46.74,46.82,109226.0,46.5564,46.5564,46.4273,46.5068,109226.0
2018-10-29 15:30:00,46.82,46.84,46.7,46.75,114081.0,46.5068,46.5266,46.3876,46.4372,114081.0
2018-10-29 15:40:00,46.75,46.76,46.49,46.65,186718.0,46.4372,46.4472,46.179,46.3379,186718.0
2018-10-29 15:50:00,46.65,46.85,46.64,46.79,427961.0,46.3379,46.5366,46.328,46.477,427961.0
2018-10-30 09:30:00,47.09,47.27,46.9,47.18,66849.0,46.775,46.9538,46.5862,46.8644,66849.0
2018-10-30 09:40:00,47.18,47.3,47.16,47.25,63913.0,46.8644,46.9836,46.8445,46.9339,63913.0
2018-10-30 09:50:00,47.25,47.28,47.13,47.24,80709.0,46.9339,46.9637,46.8147,46.924,80709.0
2018-10-30 10:00:00,47.24,47.26,47.13,47.18,73353.0,46.924,46.9438,46.8147,46.8644,73353.0
2018-10-30 10:10:00,47.19,47.31,47.12,47.17,57918.0,46.8743,46.9935,46.8048,46.8544,57918.0
2018-10-30 10:20:00,47.17,47.17,46.99,47.1,50794.0,46.8544,46.8544,46.6756,46.7849,50794.0
2018-10-30 10:30:00,47.1,47.1,46.83,46.84,51671.0,46.7849,46.7849,46.5167,46.5266,51671.0
2018-10-30 10:40:00,46.86,46.93,46.75,46.81,32180.0,46.5465,46.616,46.4372,46.4968,32180.0
2018-10-30 10:50:00,46.77,46.81,46.65,46.78,26658.0,46.4571,46.4968,46.3379,46.467,26658.0
2018-10-30 11:00:00,46.76,46.79,46.72,46.75,20444.0,46.4472,46.477,46.4074,46.4372,20444.0
2018-10-30 11:10:00,46.75,46.76,46.63,46.64,31527.0,46.4372,46.4472,46.318,46.328,31527.0
2018-10-30 11:20:00,46.63,46.78,46.63,46.74,27912.0,46.318,46.467,46.318,46.4273,27912.0
2018-10-30 11:30:00,46.76,46.82,46.72,46.77,46183.0,46.4472,46.5068,46.4074,46.4571,46183.0
2018-10-30 11:40:00,46.76,46.8,46.71,46.76,28469.0,46.4472,46.4869,46.3975,46.4472,28469.0
2018-10-30 11:50:00,46.75,46.76,46.58,46.59,28339.0,46.4372,46.4472,46.2684,46.2783,28339.0
2018-10-30 12:00:00,46.61,46.61,46.46,46.48,49468.0,46.2982,46.2982,46.1492,46.169,49468.0
2018-10-30 12:10:00,46.49,46.53,46.35,46.37,36732.0,46.179,46.2187,46.0399,46.0598,36732.0
2018-10-30 12:20:00,46.38,46.39,46.32,46.39,40628.0,46.0697,46.0796,46.0101,46.0796,40628.0
2018-10-30 12:30:00,46.4,46.4,46.27,46.34,85979.0,46.0896,46.0896,45.9604,46.03,85979.0
2018-10-30 12:40:00,46.34,46.47,46.29,46.44,47487.0,46.03,46.1591,45.9803,46.1293,47487.0
2018-10-30 12:50:00,46.44,46.49,46.32,46.36,35386.0,46.1293,46.179,46.0101,46.0498,35386.0
2018-10-30 13:00:00,46.36,46.5,46.32,46.48,37522.0,46.0498,46.1889,46.0101,46.169,37522.0
2018-10-30 13:10:00,46.49,46.52,46.45,46.5,30732.0,46.179,46.2088,46.1392,46.1889,30732.0
2018-10-30 13:20:00,46.49,46.57,46.49,46.53,43524.0,46.179,46.2584,46.179,46.2187,43524.0
2018-10-30 13:30:00,46.52,46.6,46.43,46.59,39889.0,46.2088,46.2882,46.1194,46.2783,39889.0
2018-10-30 13:40:00,46.59,46.67,46.55,46.66,29061.0,46.2783,46.3578,46.2386,46.3478,29061.0
2018-10-30 13:50:00,46.65,46.72,46.61,46.71,36618.0,46.3379,46.4074,46.2982,46.3975,36618.0
2018-10-30 14:00:00,46.72,46.72,46.59,46.64,40083.0,46.4074,46.4074,46.2783,46.328,40083.0
2018-10-30 14:10:00,46.63,46.63,46.51,46.61,53872.0,46.318,46.318,46.1988,46.2982,53872.0
2018-10-30 14:20:00,46.61,46.69,46.59,46.63,37500.0,46.2982,46.3776,46.2783,46.318,37500.0
2018-10-30 14:30:00,46.63,46.72,46.59,46.66,41285.0,46.318,46.4074,46.2783,46.3478,41285.0
2018-10-30 14:40:00,46.66,46.69,46.61,46.67,32868.0,46.3478,46.3776,46.2982,46.3578,32868.0
2018-10-30 14:50:00,46.67,46.81,46.67,46.74,71295.0,46.3578,46.4968,46.3578,46.4273,71295.0
2018-10-30 15:00:00,46.73,46.75,46.62,46.72,57881.0,46.4174,46.4372,46.3081,46.4074,57881.0
2018-10-30 15:10:00,46.72,46.89,46.72,46.82,81473.0,46.4074,46.5763,46.4074,46.5068,81473.0
2018-10-30 15:20:00,46.82,46.9,46.79,46.84,105315.0,46.5068,46.5862,46.477,46.5266,105315.0
2018-10-30 15:30:00,46.85,46.87,46.76,46.8,147653.0,46.5366,46.5564,46.4472,46.4869,147653.0
2018-10-30 15:40:00,46.8,46.86,46.75,46.83,160305.0,46.4869,46.5465,46.4372,46.5167,160305.0
2018-10-30 15:50:00,46.83,46.94,46.82,46.93,285044.0,46.5167,46.626,46.5068,46.616,285044.0
2018-10-31 09:30:00,46.77,46.83,46.27,46.52,103408.0,46.4571,46.5167,45.9604,46.2088,103408.0
2018-10-31 09:40:00,46.51,46.72,46.51,46.72,33281.0,46.1988,46.4074,46.1988,46.4074,33281.0
2018-10-31 09:50:00,46.73,46.88,46.66,46.66,62188.0,46.4174,46.5664,46.3478,46.3478,62188.0
2018-10-31 10:00:00,46.67,46.69,46.53,46.58,65829.0,46.3578,46.3776,46.2187,46.2684,65829.0
2018-10-31 10:10:00,46.56,46.66,46.56,46.6,51996.0,46.2485,46.3478,46.2485,46.2882,51996.0
2018-10-31 10:20:00,46.6,46.69,46.54,46.67,79622.0,46.2882,46.3776,46.2286,46.3578,79622.0
2018-10-31 10:30:00,46.66,46.68,46.49,46.53,73204.0,46.3478,46.3677,46.179,46.2187,73204.0
2018-10-31 10:40:00,46.52,46.79,46.51,46.76,95042.0,46.2088,46.477,46.1988,46.4472,95042.0
2018-10-31 10:50:00,46.76,46.96,46.74,46.82,41167.0,46.4472,46.6458,46.4273,46.5068,41167.0
2018-10-31 11:00:00,46.81,46.87,46.7,46.75,42231.0,46.4968,46.5564,46.3876,46.4372,42231.0
2018-10-31 11:10:00,46.75,46.82,46.68,46.71,40911.0,46.4372,46.5068,46.3677,46.3975,40911.0
2018-10-31 11:20:00,46.68,46.74,46.62,46.7,22181.0,46.3677,46.4273,46.3081,46.3876,22181.0
2018-10-31 11:30:00,46.69,46.86,46.67,46.86,68437.0,46.3776,46.5465,46.3578,46.5465,68437.0
2018-10-31 11:40:00,46.88,46.99,46.87,46.95,48022.0,46.5664,46.6756,46.5564,46.6359,48022.0
2018-10-31 11:50:00,46.94,47.07,46.91,47.01,62315.0,46.626,46.7551,46.5962,46.6955,62315.0
2018-10-31 12:00:00,47.02,47.04,46.94,46.98,29592.0,46.7054,46.7253,46.626,46.6657,29592.0
2018-10-31 12:10:00,47.01,47.08,47.0,47.03,49606.0,46.6955,46.765,46.6856,46.7154,49606.0
2018-10-31 12:20:00,47.03,47.16,47.03,47.06,67514.0,46.7154,46.8445,46.7154,46.7452,67514.0
2018-10-31 12:30:00,47.05,47.05,46.97,47.03,28820.0,46.7352,46.7352,46.6558,46.7154,28820.0
2018-10-31 12:40:00,47.04,47.09,47.04,47.07,24739.0,46.7253,46.775,46.7253,46.7551,24739.0
2018-10-31 12:50:00,47.07,47.1,47.03,47.09,26899.0,46.7551,46.7849,46.7154,46.775,26899.0
2018-10-31 13:00:00,47.09,47.2,47.08,47.15,37615.0,46.775,46.8842,46.765,46.8346,37615.0
2018-10-31 13:10:00,47.15,47.17,47.1,47.17,36148.0,46.8346,46.8544,46.7849,46.8544,36148.0
2018-10-31 13:20:00,47.17,47.35,47.17,47.33,52899.0,46.8544,47.0332,46.8544,47.0134,52899.0
2018-10-31 13:30:00,47.33,47.37,47.29,47.3,37897.0,47.0134,47.0531,46.9736,46.9836,37897.0
2018-10-31 13:40:00,47.31,47.42,47.29,47.37,30100.0,46.9935,47.1027,46.9736,47.0531,30100.0
2018-10-31 13:50:00,47.37,47.39,47.33,47.36,26337.0,47.0531,47.073,47.0134,47.0432,26337.0
2018-10-31 14:00:00,47.37,47.39,47.3,47.33,34226.0,47.0531,47.073,46.9836,47.0134,34226.0
2018-10-31 14:10:00,47.34,47.35,47.26,47.33,34294.0,47.0233,47.0332,46.9438,47.0134,34294.0
2018-10-31 14:20:00,47.32,47.38,47.31,47.36,118083.0,47.0034,47.063,46.9935,47.0432,118083.0
2018-10-31 14:30:00,47.37,47.44,47.32,47.42,75320.0,47.0531,47.1226,47.0034,47.1027,75320.0
2018-10-31 14:40:00,47.42,47.46,47.37,47.39,51602.0,47.1027,47.1425,47.0531,47.073,51602.0
2018-10-31 14:50:00,47.38,47.4,47.31,47.37,35340.0,47.063,47.0829,46.9935,47.0531,35340.0
2018-10-31 15:00:00,47.36,47.38,47.32,47.32,36668.0,47.0432,47.063,47.0034,47.0034,36668.0
2018-10-31 15:10:00,47.32,47.32,47.18,47.2,112348.0,47.0034,47.0034,46.8644,46.8842,112348.0
2018-10-31 15:20:00,47.2,47.23,47.08,47.11,112567.0,46.8842,46.914,46.765,46.7948,112567.0
2018-10-31 15:30:00,47.1,47.11,46.98,46.99,107171.0,46.7849,46.7948,46.6657,46.6756,107171.0
2018-10-31 15:40:00,46.99,47.04,46.84,46.84,103829.0,46.6756,46.7253,46.5266,46.5266,103829.0
2018-10-31 15:50:00,46.84,46.94,46.79,46.81,281713.0,46.5266,46.626,46.477,46.4968,281713.0
2018-11-01 09:30:00,46.84,47.19,46.62,46.87,100097.0,46.5266,46.8743,46.3081,46.5564,100097.0
2018-11-01 09:40:00,46.84,47.12,46.79,47.03,156231.0,46.5266,46.8048,46.477,46.7154,156231.0
2018-11-01 09:50:00,47.01,47.1,46.93,46.94,85338.0,46.6955,46.7849,46.616,46.626,85338.0
2018-11-01 10:00:00,46.92,47.08,46.88,47.02,159344.0,46.6061,46.765,46.5664,46.7054,159344.0
2018-11-01 10:10:00,47.02,47.02,46.65,46.68,96471.0,46.7054,46.7054,46.3379,46.3677,96471.0
2018-11-01 10:20:00,46.68,46.92,46.68,46.87,48456.0,46.3677,46.6061,46.3677,46.5564,48456.0
2018-11-01 10:30:00,46.87,46.95,46.8,46.88,72029.0,46.5564,46.6359,46.4869,46.5664,72029.0
2018-11-01 10:40:00,46.87,46.94,46.83,46.87,133716.0,46.5564,46.626,46.5167,46.5564,133716.0
2018-11-01 10:50:00,46.86,46.96,46.79,46.83,174120.0,46.5465,46.6458,46.477,46.5167,174120.0
2018-11-01 11:00:00,46.83,46.85,46.56,46.78,110698.0,46.5167,46.5366,46.2485,46.467,110698.0
2018-11-01 11:10:00,46.78,46.92,46.74,46.88,52224.0,46.467,46.6061,46.4273,46.5664,52224.0
2018-11-01 11:20:00,46.87,46.97,46.83,46.88,61264.0,46.5564,46.6558,46.5167,46.5664,61264.0
2018-11-01 11:30:00,46.88,46.93,46.84,46.89,50199.0,46.5664,46.616,46.5266,46.5763,50199.0
2018-11-01 11:40:00,46.88,46.88,46.8,46.84,42479.0,46.5664,46.5664,46.4869,46.5266,42479.0
2018-11-01 11:50:00,46.84,46.86,46.77,46.81,133330.0,46.5266,46.5465,46.4571,46.4968,133330.0
2018-11-01 12:00:00,46.8,47.02,46.8,47.01,73317.0,46.4869,46.7054,46.4869,46.6955,73317.0
2018-11-01 12:10:00,47.01,47.04,46.9,46.93,34527.0,46.6955,46.7253,46.5862,46.616,34527.0
2018-11-01 12:20:00,46.93,47.03,46.9,47.03,35303.0,46.616,46.7154,46.5862,46.7154,35303.0
2018-11-01 12:30:00,47.03,47.09,46.99,47.0,45228.0,46.7154,46.775,46.6756,46.6856,45228.0
2018-11-01 12:40:00,46.99,47.0,46.88,46.92,34533.0,46.6756,46.6856,46.5664,46.6061,34533.0
2018-11-01 12:50:00,46.93,47.02,46.89,47.0,35800.0,46.616,46.7054,46.5763,46.6856,35800.0
2018-11-01 13:00:00,47.0,47.01,46.93,46.93,35108.0,46.6856,46.6955,46.616,46.616,35108.0
2018-11-01 13:10:00,46.94,47.0,46.91,46.91,44477.0,46.626,46.6856,46.5962,46.5962,44477.0
2018-11-01 13:20:00,46.91,46.94,46.83,46.91,52909.0,46.5962,46.626,46.5167,46.5962,52909.0
2018-11-01 13:30:00,46.92,46.99,46.9,46.97,27888.0,46.6061,46.6756,46.5862,46.6558,27888.0
2018-11-01 13:40:00,46.98,47.03,46.95,47.0,33537.0,46.6657,46.7154,46.6359,46.6856,33537.0
2018-11-01 13:50:00,46.99,47.04,46.98,47.03,36686.0,46.6756,46.7253,46.6657,46.7154,36686.0
2018-11-01 14:00:00,47.02,47.05,47.01,47.03,37662.0,46.7054,46.7352,46.6955,46.7154,37662.0
2018-11-01 14:10:00,47.03,47.12,47.0,47.09,45796.0,46.7154,46.8048,46.6856,46.775,45796.0
2018-11-01 14:20:00,47.09,47.2,47.05,47.14,215397.0,46.775,46.8842,46.7352,46.8246,215397.0
2018-11-01 14:30:00,47.14,47.18,47.07,47.18,58597.0,46.8246,46.8644,46.7551,46.8644,58597.0
2018-11-01 14:40:00,47.18,47.34,47.18,47.33,117351.0,46.8644,47.0233,46.8644,47.0134,117351.0
2018-11-01 14:50:00,47.33,47.35,47.14,47.19,129014.0,47.0134,47.0332,46.8246,46.8743,129014.0
2018-11-01 15:00:00,47.19,47.21,47.1,47.11,68926.0,46.8743,46.8942,46.7849,46.7948,68926.0
2018-11-01 15:10:00,47.12,47.13,47.07,47.11,58139.0,46.8048,46.8147,46.7551,46.7948,58139.0
2018-11-01 15:20:00,47.11,47.2,47.06,47.2,59322.0,46.7948,46.8842,46.7452,46.8842,59322.0
2018-11-01 15:30:00,47.19,47.23,47.16,47.22,70357.0,46.8743,46.914,46.8445,46.9041,70357.0
2018-11-01 15:40:00,47.22,47.3,47.15,47.3,176756.0,46.9041,46.9836,46.8346,46.9836,176756.0
2018-11-01 15:50:00,47.29,47.31,47.08,47.19,300660.0,46.9736,46.9935,46.765,46.8743,300660.0
2018-11-02 09:30:00,47.46,47.59,47.33,47.36,122738.0,47.1425,47.2716,47.0134,47.0432,122738.0
2018-11-02 09:40:00,47.35,47.35,47.06,47.18,128868.0,47.0332,47.0332,46.7452,46.8644,128868.0
2018-11-02 09:50:00,47.19,47.21,47.06,47.12,43317.0,46.8743,46.8942,46.7452,46.8048,43317.0
2018-11-02 10:00:00,47.11,47.22,47.09,47.14,57381.0,46.7948,46.9041,46.775,46.8246,57381.0
2018-11-02 10:10:00,47.14,47.29,47.07,47.12,96048.0,46.8246,46.9736,46.7551,46.8048,96048.0
2018-11-02 10:20:00,47.13,47.24,47.1,47.17,40362.0,46.8147,46.924,46.7849,46.8544,40362.0
2018-11-02 10:30:00,47.19,47.19,47.0,47.0,31870.0,46.8743,46.8743,46.6856,46.6856,31870.0
2018-11-02 10:40:00,46.99,46.99,46.82,46.85,146424.0,46.6756,46.6756,46.5068,46.5366,146424.0
2018-11-02 10:50:00,46.85,47.05,46.79,47.0,64647.0,46.5366,46.7352,46.477,46.6856,64647.0
2018-11-02 11:00:00,46.99,47.12,46.97,47.1,70795.0,46.6756,46.8048,46.6558,46.7849,70795.0
2018-11-02 11:10:00,47.1,47.11,46.94,47.02,63775.0,46.7849,46.7948,46.626,46.7054,63775.0
2018-11-02 11:20:00,47.01,47.03,46.9,46.98,46521.0,46.6955,46.7154,46.5862,46.6657,46521.0
2018-11-02 11:30:00,46.97,46.98,46.84,46.89,33084.0,46.6558,46.6657,46.5266,46.5763,33084.0
2018-11-02 11:40:00,46.9,46.95,46.83,46.83,36306.0,46.5862,46.6359,46.5167,46.5167,36306.0
2018-11-02 11:50:00,46.83,46.93,46.83,46.87,81274.0,46.5167,46.616,46.5167,46.5564,81274.0
2018-11-02 12:00:00,46.86,46.94,46.79,46.89,74184.0,46.5465,46.626,46.477,46.5763,74184.0
2018-11-02 12:10:00,46.89,46.98,46.83,46.98,40487.0,46.5763,46.6657,46.5167,46.6657,40487.0
2018-11-02 12:20:00,46.97,47.0,46.91,46.97,58528.0,46.6558,46.6856,46.5962,46.6558,58528.0
2018-11-02 12:30:00,46.97,47.0,46.84,46.89,83480.0,46.6558,46.6856,46.5266,46.5763,83480.0
2018-11-02 12:40:00,46.88,46.89,46.83,46.85,33830.0,46.5664,46.5763,46.5167,46.5366,33830.0
2018-11-02 12:50:00,46.84,46.92,46.76,46.81,75972.0,46.5266,46.6061,46.4472,46.4968,75972.0
2018-11-02 13:00:00,46.81,46.85,46.78,46.82,38886.0,46.4968,46.5366,46.467,46.5068,38886.0
2018-11-02 13:10:00,46.82,46.96,46.8,46.96,43028.0,46.5068,46.6458,46.4869,46.6458,43028.0
2018-11-02 13:20:00,46.97,47.06,46.95,47.04,28283.0,46.6558,46.7452,46.6359,46.7253,28283.0
2018-11-02 13:30:00,47.04,47.1,47.02,47.03,39635.0,46.7253,46.7849,46.7054,46.7154,39635.0
2018-11-02 13:40:00,47.03,47.12,47.02,47.05,30418.0,46.7154,46.8048,46.7054,46.7352,30418.0
2018-11-02 13:50:00,47.05,47.19,47.05,47.18,33353.0,46.7352,46.8743,46.7352,46.8644,33353.0
2018-11-02 14:00:00,47.18,47.25,47.12,47.12,41120.0,46.8644,46.9339,46.8048,46.8048,41120.0
2018-11-02 14:10:00,47.12,47.17,47.09,47.15,50034.0,46.8048,46.8544,46.775,46.8346,50034.0
2018-11-02 14:20:00,47.15,47.51,47.14,47.47,74588.0,46.8346,47.1921,46.8246,47.1524,74588.0
2018-11-02 14:30:00,47.45,47.46,47.33,47.39,57810.0,47.1325,47.1425,47.0134,47.073,57810.0
2018-11-02 14:40:00,47.39,47.39,47.25,47.28,48168.0,47.073,47.073,46.9339,46.9637,48168.0
2018-11-02 14:50:00,47.28,47.3,47.2,47.21,56482.0,46.9637,46.9836,46.8842,46.8942,56482.0
2018-11-02 15:00:00,47.22,47.26,47.16,47.18,47393.0,46.9041,46.9438,46.8445,46.8644,47393.0
2018-11-02 15:10:00,47.19,47.3,47.17,47.22,61611.0,46.8743,46.9836,46.8544,46.9041,61611.0
2018-11-02 15:20:00,47.23,47.34,47.22,47.32,51217.0,46.914,47.0233,46.9041,47.0034,51217.0
2018-11-02 15:30:00,47.32,47.38,47.22,47.38,129242.0,47.0034,47.063,46.9041,47.063,129242.0
2018-11-02 15:40:00,47.38,47.5,47.37,47.5,164794.0,47.063,47.1822,47.0531,47.1822,164794.0
2018-11-02 15:50:00,47.5,47.55,47.36,47.44,373956.0,47.1822,47.2319,47.0432,47.1226,373956.0
2018-11-05 09:30:00,47.95,48.4,47.6,47.89,200204.0,47.6292,48.0762,47.2815,47.5696,200204.0
2018-11-05 09:40:00,47.88,48.25,47.68,47.99,192617.0,47.5597,47.9272,47.361,47.6689,192617.0
2018-11-05 09:50:00,48.0,48.21,47.81,48.19,108580.0,47.6789,47.8875,47.4901,47.8676,108580.0
2018-11-05 10:00:00,48.34,48.36,48.04,48.17,61039.0,48.0166,48.0365,47.7186,47.8477,61039.0
2018-11-05 10:10:00,48.17,48.39,48.13,48.39,92704.0,47.8477,48.0663,47.808,48.0663,92704.0
2018-11-05 10:20:00,48.38,48.45,48.16,48.17,80530.0,48.0563,48.1259,47.8378,47.8477,80530.0
2018-11-05 10:30:00,48.17,48.31,48.11,48.23,62128.0,47.8477,47.9868,47.7881,47.9073,62128.0
2018-11-05 10:40:00,48.24,48.45,48.24,48.28,157407.0,47.9173,48.1259,47.9173,47.957,157407.0
2018-11-05 10:50:00,48.28,48.35,48.21,48.32,54693.0,47.957,48.0265,47.8875,47.9967,54693.0
2018-11-05 11:00:00,48.31,48.43,48.24,48.41,51897.0,47.9868,48.106,47.9173,48.0861,51897.0
2018-11-05 11:10:00,48.4,48.53,48.4,48.48,54501.0,48.0762,48.2053,48.0762,48.1557,54501.0
2018-11-05 11:20:00,48.47,48.61,48.38,48.59,72267.0,48.1457,48.2848,48.0563,48.2649,72267.0
2018-11-05 11:30:00,48.58,48.58,48.44,48.53,38862.0,48.255,48.255,48.1159,48.2053,38862.0
2018-11-05 11:40:00,48.55,48.69,48.48,48.59,66888.0,48.2252,48.3643,48.1557,48.2649,66888.0
2018-11-05 11:50:00,48.59,48.79,48.58,48.66,54516.0,48.2649,48.4636,48.255,48.3345,54516.0
2018-11-05 12:00:00,48.68,48.68,48.5,48.6,41666.0,48.3543,48.3543,48.1755,48.2749,41666.0
2018-11-05 12:10:00,48.61,48.75,48.56,48.74,30990.0,48.2848,48.4239,48.2351,48.4139,30990.0
2018-11-05 12:20:00,48.74,48.84,48.74,48.83,31684.0,48.4139,48.5132,48.4139,48.5033,31684.0
2018-11-05 12:30:00,48.84,48.84,48.67,48.73,44951.0,48.5132,48.5132,48.3444,48.404,44951.0
2018-11-05 12:40:00,48.73,48.73,48.58,48.62,29782.0,48.404,48.404,48.255,48.2947,29782.0
2018-11-05 12:50:00,48.61,48.63,48.54,48.58,54746.0,48.2848,48.3047,48.2153,48.255,54746.0
2018-11-05 13:00:00,48.58,48.62,48.41,48.41,36074.0,48.255,48.2947,48.0861,48.0861,36074.0
2018-11-05 13:10:00,48.41,48.41,48.29,48.37,38617.0,48.0861,48.0861,47.9669,48.0464,38617.0
2018-11-05 13:20:00,48.39,48.51,48.39,48.46,30503.0,48.0663,48.1855,48.0663,48.1358,30503.0
2018-11-05 13:30:00,48.46,48.5,48.41,48.45,35533.0,48.1358,48.1755,48.0861,48.1259,35533.0
2018-11-05 13:40:00,48.45,48.5,48.4,48.4,35672.0,48.1259,48.1755,48.0762,48.0762,35672.0
2018-11-05 13:50:00,48.39,48.43,48.33,48.4,27564.0,48.0663,48.106,48.0067,48.0762,27564.0
2018-11-05 14:00:00,48.41,48.41,48.25,48.26,48219.0,48.0861,48.0861,47.9272,47.9371,48219.0
2018-11-05 14:10:00,48.27,48.46,48.26,48.42,62572.0,47.9471,48.1358,47.9371,48.0961,62572.0
2018-11-05 14:20:00,48.4,48.41,48.35,48.37,56137.0,48.0762,48.0861,48.0265,48.0464,56137.0
2018-11-05 14:30:00,48.38,48.44,48.35,48.4,47346.0,48.0563,48.1159,48.0265,48.0762,47346.0
2018-11-05 14:40:00,48.41,48.53,48.37,48.53,56840.0,48.0861,48.2053,48.0464,48.2053,56840.0
2018-11-05 14:50:00,48.53,48.57,48.47,48.51,51710.0,48.2053,48.2451,48.1457,48.1855,51710.0
2018-11-05 15:00:00,48.52,48.58,48.51,48.55,52986.0,48.1954,48.255,48.1855,48.2252,52986.0
2018-11-05 15:10:00,48.55,48.59,48.51,48.59,52865.0,48.2252,48.2649,48.1855,48.2649,52865.0
2018-11-05 15:20:00,48.58,48.65,48.55,48.57,64687.0,48.255,48.3245,48.2252,48.2451,64687.0
2018-11-05 15:30:00,48.57,48.74,48.45,48.69,119968.0,48.2451,48.4139,48.1259,48.3643,119968.0
2018-11-05 15:40:00,48.69,48.71,48.54,48.6,202632.0,48.3643,48.3841,48.2153,48.2749,202632.0
2018-11-05 15:50:00,48.59,48.77,48.49,48.72,486917.0,48.2649,48.4437,48.1656,48.3941,486917.0
2018-11-06 09:30:00,48.9,48.93,48.25,48.43,177297.0,48.5728,48.6026,47.9272,48.106,177297.0
2018-11-06 09:40:00,48.43,48.71,48.38,48.6,198355.0,48.106,48.3841,48.0563,48.2749,198355.0
2018-11-06 09:50:00,48.6,48.66,48.48,48.5,117907.0,48.2749,48.3345,48.1557,48.1755,117907.0
2018-11-06 10:00:00,48.49,48.53,48.4,48.52,111319.0,48.1656,48.2053,48.0762,48.1954,111319.0
2018-11-06 10:10:00,48.52,48.6,48.4,48.56,90604.0,48.1954,48.2749,48.0762,48.2351,90604.0
2018-11-06 10:20:00,48.57,48.59,48.46,48.47,53586.0,48.2451,48.2649,48.1358,48.1457,53586.0
2018-11-06 10:30:00,48.47,48.47,48.26,48.35,53238.0,48.1457,48.1457,47.9371,48.0265,53238.0
2018-11-06 10:40:00,48.36,48.36,48.13,48.19,83170.0,48.0365,48.0365,47.808,47.8676,83170.0
2018-11-06 10:50:00,48.19,48.28,48.07,48.08,64319.0,47.8676,47.957,47.7484,47.7583,64319.0
2018-11-06 11:00:00,48.08,48.16,47.97,47.98,84155.0,47.7583,47.8378,47.6491,47.659,84155.0
2018-11-06 11:10:00,47.98,48.01,47.95,47.97,78638.0,47.659,47.6888,47.6292,47.6491,78638.0
2018-11-06 11:20:00,47.97,48.09,47.93,48.08,59600.0,47.6491,47.7683,47.6093,47.7583,59600.0
2018-11-06 11:30:00,48.08,48.14,48.05,48.13,57934.0,47.7583,47.8179,47.7285,47.808,57934.0
2018-11-06 11:40:00,48.12,48.12,48.01,48.05,48886.0,47.7981,47.7981,47.6888,47.7285,48886.0
2018-11-06 11:50:00,48.06,48.13,48.01,48.12,51002.0,47.7385,47.808,47.6888,47.7981,51002.0
2018-11-06 12:00:00,48.11,48.2,48.08,48.19,54327.0,47.7881,47.8775,47.7583,47.8676,54327.0
2018-11-06 12:10:00,48.19,48.2,48.11,48.11,31002.0,47.8676,47.8775,47.7881,47.7881,31002.0
2018-11-06 12:20:00,48.11,48.27,48.08,48.26,46015.0,47.7881,47.9471,47.7583,47.9371,46015.0
2018-11-06 12:30:00,48.26,48.31,48.23,48.28,47116.0,47.9371,47.9868,47.9073,47.957,47116.0
2018-11-06 12:40:00,48.29,48.33,48.26,48.32,48278.0,47.9669,48.0067,47.9371,47.9967,48278.0
2018-11-06 12:50:00,48.32,48.4,48.31,48.4,65072.0,47.9967,48.0762,47.9868,48.0762,65072.0
2018-11-06 13:00:00,48.4,48.45,48.35,48.4,48326.0,48.0762,48.1259,48.0265,48.0762,48326.0
2018-11-06 13:10:00,48.4,48.43,48.31,48.34,38574.0,48.0762,48.106,47.9868,48.0166,38574.0
2018-11-06 13:20:00,48.34,48.42,48.33,48.39,42603.0,48.0166,48.0961,48.0067,48.0663,42603.0
2018-11-06 13:30:00,48.38,48.39,48.3,48.3,37317.0,48.0563,48.0663,47.9769,47.9769,37317.0
2018-11-06 13:40:00,48.3,48.43,48.3,48.43,63900.0,47.9769,48.106,47.9769,48.106,63900.0
2018-11-06 13:50:00,48.43,48.52,48.42,48.5,71379.0,48.106,48.1954,48.0961,48.1755,71379.0
2018-11-06 14:00:00,48.5,48.5,48.42,48.48,56832.0,48.1755,48.1755,48.0961,48.1557,56832.0
2018-11-06 14:10:00,48.48,48.5,48.42,48.48,67859.0,48.1557,48.1755,48.0961,48.1557,67859.0
2018-11-06 14:20:00,48.49,48.52,48.4,48.49,95978.0,48.1656,48.1954,48.0762,48.1656,95978.0
2018-11-06 14:30:00,48.48,48.49,48.44,48.46,64760.0,48.1557,48.1656,48.1159,48.1358,64760.0
2018-11-06 14:40:00,48.46,48.48,48.44,48.46,59594.0,48.1358,48.1557,48.1159,48.1358,59594.0
2018-11-06 14:50:00,48.46,48.49,48.41,48.48,106600.0,48.1358,48.1656,48.0861,48.1557,106600.0
2018-11-06 15:00:00,48.48,48.57,48.43,48.55,63636.0,48.1557,48.2451,48.106,48.2252,63636.0
2018-11-06 15:10:00,48.55,48.58,48.53,48.53,51970.0,48.2252,48.255,48.2053,48.2053,51970.0
2018-11-06 15:20:00,48.53,48.58,48.53,48.57,84189.0,48.2053,48.255,48.2053,48.2451,84189.0
2018-11-06 15:30:00,48.57,48.58,48.51,48.51,141080.0,48.2451,48.255,48.1855,48.1855,141080.0
2018-11-06 15:40:00,48.52,48.63,48.48,48.62,148353.0,48.1954,48.3047,48.1557,48.2947,148353.0
2018-11-06 15:50:00,48.61,48.82,48.58,48.59,523000.0,48.2848,48.4934,48.255,48.2649,523000.0
2018-11-07 09:30:00,48.68,49.38,48.66,49.38,170016.0,48.3543,49.0496,48.3345,49.0496,170016.0
2018-11-07 09:40:00,49.39,49.42,49.23,49.24,102712.0,49.0596,49.0894,48.9006,48.9106,102712.0
2018-11-07 09:50:00,49.23,49.27,49.13,49.26,122741.0,48.9006,48.9404,48.8013,48.9304,122741.0
2018-11-07 10:00:00,49.26,49.3,48.76,48.79,308312.0,48.9304,48.9702,48.4338,48.4636,308312.0
2018-11-07 10:10:00,48.79,48.81,48.51,48.54,133140.0,48.4636,48.4835,48.1855,48.2153,133140.0
2018-11-07 10:20:00,48.53,48.71,48.49,48.62,59585.0,48.2053,48.3841,48.1656,48.2947,59585.0
2018-11-07 10:30:00,48.61,48.72,48.54,48.55,129439.0,48.2848,48.3941,48.2153,48.2252,129439.0
2018-11-07 10:40:00,48.55,48.7,48.55,48.64,50298.0,48.2252,48.3742,48.2252,48.3146,50298.0
2018-11-07 10:50:00,48.64,48.65,48.45,48.56,189967.0,48.3146,48.3245,48.1259,48.2351,189967.0
2018-11-07 11:00:00,48.57,48.67,48.53,48.6,38018.0,48.2451,48.3444,48.2053,48.2749,38018.0
2018-11-07 11:10:00,48.6,48.66,48.59,48.62,42663.0,48.2749,48.3345,48.2649,48.2947,42663.0
2018-11-07 11:20:00,48.63,48.65,48.46,48.47,37935.0,48.3047,48.3245,48.1358,48.1457,37935.0
2018-11-07 11:30:00,48.47,48.61,48.45,48.59,30393.0,48.1457,48.2848,48.1259,48.2649,30393.0
2018-11-07 11:40:00,48.59,48.65,48.58,48.63,26243.0,48.2649,48.3245,48.255,48.3047,26243.0
2018-11-07 11:50:00,48.64,48.76,48.63,48.72,37153.0,48.3146,48.4338,48.3047,48.3941,37153.0
2018-11-07 12:00:00,48.72,48.77,48.72,48.76,29700.0,48.3941,48.4437,48.3941,48.4338,29700.0
2018-11-07 12:10:00,48.77,48.87,48.77,48.8,39616.0,48.4437,48.543,48.4437,48.4735,39616.0
2018-11-07 12:20:00,48.81,48.83,48.71,48.71,31176.0,48.4835,48.5033,48.3841,48.3841,31176.0
2018-11-07 12:30:00,48.72,48.79,48.64,48.76,41080.0,48.3941,48.4636,48.3146,48.4338,41080.0
2018-11-07 12:40:00,48.75,48.78,48.68,48.74,117471.0,48.4239,48.4537,48.3543,48.4139,117471.0
2018-11-07 12:50:00,48.75,48.76,48.65,48.73,55007.0,48.4239,48.4338,48.3245,48.404,55007.0
2018-11-07 13:00:00,48.73,48.79,48.65,48.66,60318.0,48.404,48.4636,48.3245,48.3345,60318.0
2018-11-07 13:10:00,48.66,48.7,48.62,48.63,34793.0,48.3345,48.3742,48.2947,48.3047,34793.0
2018-11-07 13:20:00,48.64,48.68,48.56,48.63,53501.0,48.3146,48.3543,48.2351,48.3047,53501.0
2018-11-07 13:30:00,48.64,48.65,48.53,48.57,38212.0,48.3146,48.3245,48.2053,48.2451,38212.0
2018-11-07 13:40:00,48.58,48.67,48.56,48.65,33890.0,48.255,48.3444,48.2351,48.3245,33890.0
2018-11-07 13:50:00,48.65,48.74,48.64,48.73,32497.0,48.3245,48.4139,48.3146,48.404,32497.0
2018-11-07 14:00:00,48.73,48.78,48.7,48.77,36700.0,48.404,48.4537,48.3742,48.4437,36700.0
2018-11-07 14:10:00,48.77,48.93,48.77,48.93,39292.0,48.4437,48.6026,48.4437,48.6026,39292.0
2018-11-07 14:20:00,48.93,48.97,48.86,48.86,60072.0,48.6026,48.6424,48.5331,48.5331,60072.0
2018-11-07 14:30:00,48.87,48.94,48.86,48.89,39893.0,48.543,48.6126,48.5331,48.5629,39893.0
2018-11-07 14:40:00,48.9,48.9,48.8,48.84,44109.0,48.5728,48.5728,48.4735,48.5132,44109.0
2018-11-07 14:50:00,48.84,48.88,48.81,48.84,44868.0,48.5132,48.553,48.4835,48.5132,44868.0
2018-11-07 15:00:00,48.84,48.85,48.71,48.72,53783.0,48.5132,48.5232,48.3841,48.3941,53783.0
2018-11-07 15:10:00,48.72,48.83,48.71,48.83,63843.0,48.3941,48.5033,48.3841,48.5033,63843.0
2018-11-07 15:20:00,48.82,48.89,48.79,48.87,52883.0,48.4934,48.5629,48.4636,48.543,52883.0
2018-11-07 15:30:00,48.87,48.93,48.85,48.89,73368.0,48.543,48.6026,48.5232,48.5629,73368.0
2018-11-07 15:40:00,48.89,48.92,48.82,48.83,102855.0,48.5629,48.5927,48.4934,48.5033,102855.0
2018-11-07 15:50:00,48.82,48.93,48.78,48.8,412725.0,48.4934,48.6026,48.4537,48.4735,412725.0
2018-11-08 09:30:00,48.96,49.06,48.76,49.05,99553.0,48.6324,48.7318,48.4338,48.7218,99553.0
2018-11-08 09:40:00,49.07,49.2,48.98,49.1,258638.0,48.7417,48.8708,48.6523,48.7715,258638.0
2018-11-08 09:50:00,49.1,49.2,49.09,49.18,82168.0,48.7715,48.8708,48.7616,48.851,82168.0
2018-11-08 10:00:00,49.18,49.24,49.07,49.16,91716.0,48.851,48.9106,48.7417,48.8311,91716.0
2018-11-08 10:10:00,49.16,49.22,49.06,49.1,85746.0,48.8311,48.8907,48.7318,48.7715,85746.0
2018-11-08 10:20:00,49.1,49.11,48.79,48.8,122886.0,48.7715,48.7814,48.4636,48.4735,122886.0
2018-11-08 10:30:00,48.79,48.85,48.7,48.71,81266.0,48.4636,48.5232,48.3742,48.3841,81266.0
2018-11-08 10:40:00,48.72,48.84,48.67,48.84,75531.0,48.3941,48.5132,48.3444,48.5132,75531.0
2018-11-08 10:50:00,48.84,48.91,48.78,48.86,72325.0,48.5132,48.5828,48.4537,48.5331,72325.0
2018-11-08 11:00:00,48.86,48.86,48.67,48.68,55670.0,48.5331,48.5331,48.3444,48.3543,55670.0
2018-11-08 11:10:00,48.67,48.76,48.63,48.76,69743.0,48.3444,48.4338,48.3047,48.4338,69743.0
2018-11-08 11:20:00,48.76,48.77,48.62,48.63,91458.0,48.4338,48.4437,48.2947,48.3047,91458.0
2018-11-08 11:30:00,48.62,48.76,48.58,48.64,100644.0,48.2947,48.4338,48.255,48.3146,100644.0
2018-11-08 11:40:00,48.65,48.69,48.61,48.67,43286.0,48.3245,48.3643,48.2848,48.3444,43286.0
2018-11-08 11:50:00,48.68,48.74,48.67,48.74,32379.0,48.3543,48.4139,48.3444,48.4139,32379.0
2018-11-08 12:00:00,48.74,48.89,48.73,48.89,55451.0,48.4139,48.5629,48.404,48.5629,55451.0
2018-11-08 12:10:00,48.89,48.92,48.82,48.87,58294.0,48.5629,48.5927,48.4934,48.543,58294.0
2018-11-08 12:20:00,48.85,48.93,48.82,48.93,28953.0,48.5232,48.6026,48.4934,48.6026,28953.0
2018-11-08 12:30:00,48.93,49.02,48.91,48.98,49266.0,48.6026,48.692,48.5828,48.6523,49266.0
2018-11-08 12:40:00,48.97,49.05,48.97,49.04,40289.0,48.6424,48.7218,48.6424,48.7119,40289.0
2018-11-08 12:50:00,49.04,49.04,48.97,48.99,38682.0,48.7119,48.7119,48.6424,48.6622,38682.0
2018-11-08 13:00:00,48.99,49.09,48.98,49.04,39906.0,48.6622,48.7616,48.6523,48.7119,39906.0
2018-11-08 13:10:00,49.04,49.14,49.03,49.14,104711.0,48.7119,48.8112,48.702,48.8112,104711.0
2018-11-08 13:20:00,49.14,49.14,49.0,49.09,50415.0,48.8112,48.8112,48.6722,48.7616,50415.0
2018-11-08 13:30:00,49.09,49.15,49.04,49.11,47178.0,48.7616,48.8212,48.7119,48.7814,47178.0
2018-11-08 13:40:00,49.11,49.12,49.03,49.05,101088.0,48.7814,48.7914,48.702,48.7218,101088.0
2018-11-08 13:50:00,49.05,49.11,49.03,49.05,71761.0,48.7218,48.7814,48.702,48.7218,71761.0
2018-11-08 14:00:00,49.03,49.12,49.01,49.07,117862.0,48.702,48.7914,48.6821,48.7417,117862.0
2018-11-08 14:10:00,49.08,49.09,48.95,48.98,118199.0,48.7516,48.7616,48.6225,48.6523,118199.0
2018-11-08 14:20:00,48.97,49.02,48.96,48.97,71155.0,48.6424,48.692,48.6324,48.6424,71155.0
2018-11-08 14:30:00,48.97,48.98,48.59,48.65,228684.0,48.6424,48.6523,48.2649,48.3245,228684.0
2018-11-08 14:40:00,48.64,48.64,47.06,47.91,790134.0,48.3146,48.3146,46.7452,47.5895,790134.0
2018-11-08 14:50:00,47.9,47.91,47.41,47.62,612816.0,47.5795,47.5895,47.0928,47.3014,612816.0
2018-11-08 15:00:00,47.62,47.72,47.29,47.4,288918.0,47.3014,47.4007,46.9736,47.0829,288918.0
2018-11-08 15:10:00,47.41,47.72,47.36,47.67,291390.0,47.0928,47.4007,47.0432,47.3511,291390.0
2018-11-08 15:20:00,47.69,47.73,47.56,47.68,285330.0,47.3709,47.4107,47.2418,47.361,285330.0
2018-11-08 15:30:00,47.68,47.76,47.64,47.69,275592.0,47.361,47.4405,47.3213,47.3709,275592.0
2018-11-08 15:40:00,47.69,47.74,47.61,47.7,396205.0,47.3709,47.4206,47.2915,47.3809,396205.0
2018-11-08 15:50:00,47.71,47.83,47.55,47.79,1026904.0,47.3908,47.51,47.2319,47.4703,1026904.0
2018-11-09 09:30:00,44.48,44.58,43.34,43.49,1309178.0,44.1824,44.2817,43.05,43.199,1309178.0
2018-11-09 09:40:00,43.47,43.53,42.59,42.96,922812.0,43.1792,43.2388,42.3051,42.6726,922812.0
2018-11-09 09:50:00,42.95,42.96,42.36,42.37,653192.0,42.6627,42.6726,42.0766,42.0865,653192.0
2018-11-09 10:00:00,42.38,42.42,41.68,41.71,728870.0,42.0965,42.1362,41.4012,41.431,728870.0
2018-11-09 10:10:00,41.71,41.81,41.55,41.79,648122.0,41.431,41.5303,41.272,41.5104,648122.0
2018-11-09 10:20:00,41.79,42.37,41.77,42.35,767399.0,41.5104,42.0865,41.4905,42.0667,767399.0
2018-11-09 10:30:00,42.35,42.63,42.34,42.55,587195.0,42.0667,42.3448,42.0567,42.2653,587195.0
2018-11-09 10:40:00,42.53,42.75,42.28,42.66,385094.0,42.2455,42.464,41.9971,42.3746,385094.0
2018-11-09 10:50:00,42.66,42.8,42.35,42.46,313034.0,42.3746,42.5137,42.0667,42.1759,313034.0
2018-11-09 11:00:00,42.46,42.85,42.44,42.68,315305.0,42.1759,42.5633,42.1561,42.3945,315305.0
2018-11-09 11:10:00,42.68,42.8,42.5,42.77,307703.0,42.3945,42.5137,42.2157,42.4839,307703.0
2018-11-09 11:20:00,42.77,42.88,42.75,42.86,245104.0,42.4839,42.5931,42.464,42.5733,245104.0
2018-11-09 11:30:00,42.86,43.0,42.79,42.98,348746.0,42.5733,42.7123,42.5037,42.6925,348746.0
2018-11-09 11:40:00,42.98,43.56,42.3,42.3,1222900.0,42.6925,43.2686,42.017,42.017,1222900.0
2018-11-09 11:50:00,42.3,42.31,41.81,41.92,1087621.0,42.017,42.0269,41.5303,41.6395,1087621.0
2018-11-09 12:00:00,41.92,41.97,41.02,41.05,483828.0,41.6395,41.6892,40.7456,40.7754,483828.0
2018-11-09 12:10:00,41.06,41.47,40.77,41.4,547045.0,40.7853,41.1926,40.4972,41.123,547045.0
2018-11-09 12:20:00,41.39,41.77,41.28,41.75,705565.0,41.1131,41.4905,41.0038,41.4707,705565.0
2018-11-09 12:30:00,41.76,42.69,41.69,42.19,502932.0,41.4806,42.4044,41.4111,41.9077,502932.0
2018-11-09 12:40:00,42.19,42.37,42.12,42.23,417223.0,41.9077,42.0865,41.8382,41.9475,417223.0
2018-11-09 12:50:00,42.23,42.24,41.47,41.47,328091.0,41.9475,41.9574,41.1926,41.1926,328091.0
2018-11-09 13:00:00,41.48,41.5,41.27,41.27,237000.0,41.2025,41.2224,40.9939,40.9939,237000.0
2018-11-09 13:10:00,41.27,41.35,41.16,41.16,191986.0,40.9939,41.0734,40.8846,40.8846,191986.0
2018-11-09 13:20:00,41.16,41.45,41.02,41.41,416476.0,40.8846,41.1727,40.7456,41.133,416476.0
2018-11-09 13:30:00,41.41,41.52,41.16,41.2,405633.0,41.133,41.2422,40.8846,40.9244,405633.0
2018-11-09 13:40:00,41.2,41.22,41.08,41.19,321934.0,40.9244,40.9442,40.8052,40.9144,321934.0
2018-11-09 13:50:00,41.19,41.27,41.07,41.09,366669.0,40.9144,40.9939,40.7952,40.8151,366669.0
2018-11-09 14:00:00,41.09,41.15,41.02,41.07,198434.0,40.8151,40.8747,40.7456,40.7952,198434.0
2018-11-09 14:10:00,41.07,41.08,40.88,40.89,426024.0,40.7952,40.8052,40.6065,40.6164,426024.0
2018-11-09 14:20:00,40.89,40.99,40.72,40.73,382269.0,40.6164,40.7158,40.4476,40.4575,382269.0
2018-11-09 14:30:00,40.74,40.77,40.51,40.55,395210.0,40.4674,40.4972,40.239,40.2787,395210.0
2018-11-09 14:40:00,40.55,40.55,40.37,40.44,384359.0,40.2787,40.2787,40.0999,40.1694,384359.0
2018-11-09 14:50:00,40.45,40.81,40.41,40.41,373047.0,40.1794,40.537,40.1396,40.1396,373047.0
2018-11-09 15:00:00,40.41,40.52,40.03,40.39,565472.0,40.1396,40.2489,39.7622,40.1198,565472.0
2018-11-09 15:10:00,40.38,40.43,40.25,40.38,323240.0,40.1098,40.1595,39.9807,40.1098,323240.0
2018-11-09 15:20:00,40.38,40.54,40.3,40.38,468217.0,40.1098,40.2688,40.0304,40.1098,468217.0
2018-11-09 15:30:00,40.37,40.43,40.19,40.29,572351.0,40.0999,40.1595,39.9211,40.0205,572351.0
2018-11-09 15:40:00,40.3,40.31,39.94,39.95,769914.0,40.0304,40.0403,39.6728,39.6827,769914.0
2018-11-09 15:50:00,39.94,39.98,39.79,39.92,2077980.0,39.6728,39.7125,39.5238,39.6529,2077980.0
2018-11-12 09:30:00,33.16,33.82,24.95,27.72,4376132.0,32.9382,33.5937,24.7831,27.5345,4376132.0
2018-11-12 09:40:00,27.74,30.24,27.7,29.2,4405623.0,27.5544,30.0377,27.5147,29.0046,4405623.0
2018-11-12 09:50:00,29.2,30.69,28.8,30.5,2243350.0,29.0046,30.4847,28.6073,30.2959,2243350.0
2018-11-12 10:00:00,30.51,30.9,29.75,30.9,1746352.0,30.3059,30.6933,29.551,30.6933,1746352.0
2018-11-12 10:10:00,30.87,31.3,30.35,31.17,1316973.0,30.6635,31.0906,30.147,30.9615,1316973.0
2018-11-12 10:20:00,31.18,31.93,30.93,31.91,1120374.0,30.9714,31.7164,30.7231,31.6965,1120374.0
2018-11-12 10:30:00,31.92,33.51,31.8,33.01,1801004.0,31.7064,33.2858,31.5873,32.7892,1801004.0
2018-11-12 10:40:00,33.0,34.15,32.61,33.79,1316492.0,32.7792,33.9215,32.3918,33.5639,1316492.0
2018-11-12 10:50:00,33.76,34.43,33.37,34.32,1102797.0,33.5341,34.1997,33.1467,34.0904,1102797.0
2018-11-12 11:00:00,34.34,34.5,33.35,33.35,1267991.0,34.1103,34.2692,33.1269,33.1269,1267991.0
2018-11-12 11:10:00,33.35,33.47,32.84,33.19,734922.0,33.1269,33.2461,32.6203,32.968,734922.0
2018-11-12 11:20:00,33.22,33.22,32.43,32.6,870376.0,32.9978,32.9978,32.213,32.3819,870376.0
2018-11-12 11:30:00,32.6,33.9,32.6,33.58,895720.0,32.3819,33.6732,32.3819,33.3553,895720.0
2018-11-12 11:40:00,33.59,34.1,33.5,33.57,652490.0,33.3653,33.8719,33.2759,33.3454,652490.0
2018-11-12 11:50:00,33.56,33.9,33.2,33.2,557430.0,33.3355,33.6732,32.9779,32.9779,557430.0
2018-11-12 12:00:00,33.2,33.46,32.71,33.25,541399.0,32.9779,33.2361,32.4912,33.0275,541399.0
2018-11-12 12:10:00,33.24,33.29,32.87,33.07,427818.0,33.0176,33.0673,32.6501,32.8488,427818.0
2018-11-12 12:20:00,33.09,33.21,32.92,32.98,211749.0,32.8686,32.9878,32.6998,32.7594,211749.0
2018-11-12 12:30:00,32.98,33.1,32.8,33.02,288802.0,32.7594,32.8786,32.5806,32.7991,288802.0
2018-11-12 12:40:00,33.02,33.69,33.01,33.11,436387.0,32.7991,33.4646,32.7892,32.8885,436387.0
2018-11-12 12:50:00,33.14,33.28,32.82,32.98,428683.0,32.9183,33.0573,32.6004,32.7594,428683.0
2018-11-12 13:00:00,32.98,34.0,32.97,33.79,577604.0,32.7594,33.7725,32.7494,33.5639,577604.0
2018-11-12 13:10:00,33.79,34.24,33.62,33.87,959442.0,33.5639,34.0109,33.3951,33.6434,959442.0
2018-11-12 13:20:00,33.87,33.9,33.42,33.58,379732.0,33.6434,33.6732,33.1964,33.3553,379732.0
2018-11-12 13:30:00,33.57,34.08,33.54,33.99,493828.0,33.3454,33.852,33.3156,33.7626,493828.0
2018-11-12 13:40:00,33.98,34.4,33.73,34.37,556362.0,33.7527,34.1699,33.5043,34.1401,556362.0
2018-11-12 13:50:00,34.37,34.52,33.83,34.36,695935.0,34.1401,34.2891,33.6037,34.1301,695935.0
2018-11-12 14:00:00,34.37,34.51,34.25,34.49,492468.0,34.1401,34.2791,34.0209,34.2593,492468.0
2018-11-12 14:10:00,34.5,35.14,34.46,34.78,873065.0,34.2692,34.9049,34.2295,34.5473,873065.0
2018-11-12 14:20:00,34.79,34.97,34.56,34.91,474022.0,34.5572,34.736,34.3288,34.6764,474022.0
2018-11-12 14:30:00,34.91,35.0,34.76,34.92,328353.0,34.6764,34.7658,34.5274,34.6864,328353.0
2018-11-12 14:40:00,34.92,35.06,34.85,35.06,455350.0,34.6864,34.8254,34.6168,34.8254,455350.0
2018-11-12 14:50:00,35.06,35.15,34.39,34.54,494637.0,34.8254,34.9148,34.1599,34.3089,494637.0
2018-11-12 15:00:00,34.55,35.0,34.54,34.99,402155.0,34.3189,34.7658,34.3089,34.7559,402155.0
2018-11-12 15:10:00,34.99,34.99,34.19,34.26,585312.0,34.7559,34.7559,33.9613,34.0308,585312.0
2018-11-12 15:20:00,34.26,34.38,32.83,33.13,1230415.0,34.0308,34.15,32.6104,32.9084,1230415.0
2018-11-12 15:30:00,33.13,33.4,32.32,32.45,1731257.0,32.9084,33.1765,32.1038,32.2329,1731257.0
2018-11-12 15:40:00,32.45,33.23,32.45,33.17,1807668.0,32.2329,33.0077,32.2329,32.9481,1807668.0
2018-11-12 15:50:00,33.17,33.31,32.82,32.99,1549323.0,32.9481,33.0871,32.6004,32.7693,1549323.0
2018-11-13 09:30:00,32.6,32.83,31.02,31.14,783195.0,32.3819,32.6104,30.8125,30.9317,783195.0
2018-11-13 09:40:00,31.12,32.02,30.76,31.95,804445.0,30.9118,31.8058,30.5542,31.7362,804445.0
2018-11-13 09:50:00,31.92,32.17,31.71,32.0,541855.0,31.7064,31.9548,31.4979,31.7859,541855.0
2018-11-13 10:00:00,32.01,32.02,31.64,31.71,423143.0,31.7958,31.8058,31.4283,31.4979,423143.0
2018-11-13 10:10:00,31.7,31.8,31.32,31.39,577339.0,31.4879,31.5873,31.1105,31.18,577339.0
2018-11-13 10:20:00,31.39,31.39,30.8,30.85,546626.0,31.18,31.18,30.5939,30.6436,546626.0
2018-11-13 10:30:00,30.86,31.51,30.86,31.4,437192.0,30.6535,31.2992,30.6535,31.1899,437192.0
2018-11-13 10:40:00,31.41,31.77,31.32,31.53,412752.0,31.1999,31.5575,31.1105,31.3191,412752.0
2018-11-13 10:50:00,31.53,31.66,31.34,31.48,313649.0,31.3191,31.4482,31.1303,31.2694,313649.0
2018-11-13 11:00:00,31.47,31.95,31.47,31.72,455582.0,31.2595,31.7362,31.2595,31.5078,455582.0
2018-11-13 11:10:00,31.73,31.85,31.58,31.84,355975.0,31.5177,31.6369,31.3687,31.627,355975.0
2018-11-13 11:20:00,31.83,32.04,31.69,31.99,416976.0,31.6171,31.8256,31.478,31.776,416976.0
2018-11-13 11:30:00,31.99,32.38,31.99,32.31,424724.0,31.776,32.1634,31.776,32.0938,424724.0
2018-11-13 11:40:00,32.31,32.44,31.94,32.22,339976.0,32.0938,32.223,31.7263,32.0044,339976.0
2018-11-13 11:50:00,32.22,32.58,32.2,32.35,340544.0,32.0044,32.362,31.9846,32.1336,340544.0
2018-11-13 12:00:00,32.36,32.57,32.36,32.56,366737.0,32.1435,32.3521,32.1435,32.3422,366737.0
2018-11-13 12:10:00,32.56,32.6,32.34,32.42,305955.0,32.3422,32.3819,32.1236,32.2031,305955.0
2018-11-13 12:20:00,32.42,32.55,32.41,32.51,179341.0,32.2031,32.3322,32.1932,32.2925,179341.0
2018-11-13 12:30:00,32.51,32.57,32.39,32.53,213809.0,32.2925,32.3521,32.1733,32.3124,213809.0
2018-11-13 12:40:00,32.53,32.59,32.44,32.48,168955.0,32.3124,32.372,32.223,32.2627,168955.0
2018-11-13 12:50:00,32.49,32.69,32.38,32.45,225889.0,32.2726,32.4713,32.1634,32.2329,225889.0
2018-11-13 13:00:00,32.45,32.46,32.31,32.4,152464.0,32.2329,32.2428,32.0938,32.1832,152464.0
2018-11-13 13:10:00,32.41,32.6,32.4,32.58,138852.0,32.1932,32.3819,32.1832,32.362,138852.0
2018-11-13 13:20:00,32.58,32.91,32.57,32.84,428090.0,32.362,32.6898,32.3521,32.6203,428090.0
2018-11-13 13:30:00,32.84,33.19,32.83,33.18,370600.0,32.6203,32.968,32.6104,32.958,370600.0
2018-11-13 13:40:00,33.18,33.26,33.0,33.02,288822.0,32.958,33.0375,32.7792,32.7991,288822.0
2018-11-13 13:50:00,33.02,33.15,32.82,33.03,280852.0,32.7991,32.9282,32.6004,32.809,280852.0
2018-11-13 14:00:00,33.03,33.12,32.88,32.97,187795.0,32.809,32.8984,32.66,32.7494,187795.0
2018-11-13 14:10:00,32.97,33.0,32.85,32.99,195907.0,32.7494,32.7792,32.6302,32.7693,195907.0
2018-11-13 14:20:00,33.0,33.0,32.9,32.94,285729.0,32.7792,32.7792,32.6799,32.7196,285729.0
2018-11-13 14:30:00,32.95,33.0,32.36,32.99,319548.0,32.7296,32.7792,32.1435,32.7693,319548.0
2018-11-13 14:40:00,33.0,33.0,32.6,32.86,209803.0,32.7792,32.7792,32.3819,32.6402,209803.0
2018-11-13 14:50:00,32.86,32.92,32.79,32.8,185450.0,32.6402,32.6998,32.5706,32.5806,185450.0
2018-11-13 15:00:00,32.8,32.91,32.7,32.75,291791.0,32.5806,32.6898,32.4812,32.5309,291791.0
2018-11-13 15:10:00,32.74,32.74,32.52,32.6,485854.0,32.521,32.521,32.3024,32.3819,485854.0
2018-11-13 15:20:00,32.59,32.76,32.58,32.71,312505.0,32.372,32.5408,32.362,32.4912,312505.0
2018-11-13 15:30:00,32.7,32.73,32.62,32.65,388180.0,32.4812,32.511,32.4018,32.4316,388180.0
2018-11-13 15:40:00,32.65,32.83,32.62,32.76,481653.0,32.4316,32.6104,32.4018,32.5408,481653.0
2018-11-13 15:50:00,32.76,32.78,32.64,32.7,1150262.0,32.5408,32.5607,32.4216,32.4812,1150262.0
2018-11-14 09:30:00,26.95,29.2,26.95,27.87,3496564.0,26.7697,29.0046,26.7697,27.6835,3496564.0
2018-11-14 09:40:00,27.87,28.35,27.4,27.77,1944616.0,27.6835,28.1603,27.2167,27.5842,1944616.0
2018-11-14 09:50:00,27.76,28.55,27.69,28.34,1315377.0,27.5743,28.359,27.5047,28.1504,1315377.0
2018-11-14 10:00:00,28.38,28.72,28.32,28.5,887628.0,28.1901,28.5279,28.1305,28.3093,887628.0
2018-11-14 10:10:00,28.5,28.51,27.36,27.85,1453973.0,28.3093,28.3193,27.177,27.6637,1453973.0
2018-11-14 10:20:00,27.86,27.92,27.36,27.5,893114.0,27.6736,27.7332,27.177,27.316,893114.0
2018-11-14 10:30:00,27.5,27.51,27.1,27.43,893089.0,27.316,27.326,26.9187,27.2465,893089.0
2018-11-14 10:40:00,27.43,27.57,27.05,27.07,627691.0,27.2465,27.3856,26.869,26.8889,627691.0
2018-11-14 10:50:00,27.06,27.26,27.05,27.13,661214.0,26.879,27.0776,26.869,26.9485,661214.0
2018-11-14 11:00:00,27.13,27.14,26.21,26.21,1417010.0,26.9485,26.9584,26.0346,26.0346,1417010.0
2018-11-14 11:10:00,26.22,26.7,25.83,26.52,1361549.0,26.0446,26.5214,25.6572,26.3426,1361549.0
2018-11-14 11:20:00,26.49,26.52,25.76,25.82,823178.0,26.3128,26.3426,25.5877,25.6473,823178.0
2018-11-14 11:30:00,25.82,25.87,25.01,25.07,1452872.0,25.6473,25.6969,24.8427,24.9023,1452872.0
2018-11-14 11:40:00,25.08,25.32,23.66,23.69,2152857.0,24.9122,25.1506,23.5017,23.5315,2152857.0
2018-11-14 11:50:00,23.68,23.85,22.6,23.18,2497029.0,23.5216,23.6904,22.4488,23.0249,2497029.0
2018-11-14 12:00:00,23.2,23.7,22.35,22.8,2435053.0,23.0448,23.5414,22.2005,22.6475,2435053.0
2018-11-14 12:10:00,22.8,23.18,22.66,23.12,1422228.0,22.6475,23.0249,22.5084,22.9653,1422228.0
2018-11-14 12:20:00,23.13,24.77,23.04,24.69,2513616.0,22.9753,24.6043,22.8859,24.5248,2513616.0
2018-11-14 12:30:00,24.68,25.68,24.38,25.15,1885604.0,24.5149,25.5082,24.2169,24.9817,1885604.0
2018-11-14 12:40:00,25.12,25.21,24.41,24.71,1193623.0,24.9519,25.0413,24.2467,24.5447,1193623.0
2018-11-14 12:50:00,24.72,25.34,24.62,25.3,912789.0,24.5546,25.1705,24.4553,25.1307,912789.0
2018-11-14 13:00:00,25.3,25.99,25.2,25.34,873413.0,25.1307,25.8161,25.0314,25.1705,873413.0
2018-11-14 13:10:00,25.34,25.4,24.51,25.03,1026904.0,25.1705,25.2301,24.346,24.8625,1026904.0
2018-11-14 13:20:00,25.04,25.37,24.19,24.32,894400.0,24.8725,25.2003,24.0282,24.1573,894400.0
2018-11-14 13:30:00,24.32,24.71,24.2,24.27,644916.0,24.1573,24.5447,24.0381,24.1076,644916.0
2018-11-14 13:40:00,24.27,24.75,24.19,24.74,727521.0,24.1076,24.5844,24.0282,24.5745,727521.0
2018-11-14 13:50:00,24.72,25.03,23.23,24.08,1165822.0,24.5546,24.8625,23.0746,23.9189,1165822.0
2018-11-14 14:00:00,24.07,24.59,24.0,24.53,584901.0,23.909,24.4255,23.8394,24.3659,584901.0
2018-11-14 14:10:00,24.53,25.06,24.52,24.73,712008.0,24.3659,24.8923,24.356,24.5646,712008.0
2018-11-14 14:20:00,24.76,24.9,24.3,24.48,548640.0,24.5943,24.7334,24.1374,24.3162,548640.0
2018-11-14 14:30:00,24.48,24.63,24.13,24.25,502774.0,24.3162,24.4652,23.9686,24.0878,502774.0
2018-11-14 14:40:00,24.23,25.09,24.21,24.86,1014459.0,24.0679,24.9221,24.048,24.6937,1014459.0
2018-11-14 14:50:00,24.87,25.33,24.73,25.27,804800.0,24.7036,25.1605,24.5646,25.1009,804800.0
2018-11-14 15:00:00,25.27,25.61,25.24,25.38,822855.0,25.1009,25.4387,25.0711,25.2102,822855.0
2018-11-14 15:10:00,25.38,25.88,25.27,25.41,1027127.0,25.2102,25.7069,25.1009,25.24,1027127.0
2018-11-14 15:20:00,25.4,25.49,25.01,25.43,811262.0,25.2301,25.3195,24.8427,25.2599,811262.0
2018-11-14 15:30:00,25.43,25.43,25.05,25.11,840711.0,25.2599,25.2599,24.8824,24.942,840711.0
2018-11-14 15:40:00,25.1,25.25,24.94,24.94,822271.0,24.9321,25.0811,24.7731,24.7731,822271.0
2018-11-14 15:50:00,24.94,25.72,24.94,25.64,1828896.0,24.7731,25.5479,24.7731,25.4685,1828896.0
2018-11-15 09:30:00,24.01,24.18,21.44,21.55,5420473.0,23.8494,24.0182,21.2966,21.4058,5420473.0
2018-11-15 09:40:00,21.55,22.18,20.7,20.92,3491381.0,21.4058,22.0316,20.5615,20.78,3491381.0
2018-11-15 09:50:00,20.9,21.16,19.28,19.61,4486578.0,20.7602,21.0184,19.151,19.4788,4486578.0
2018-11-15 10:00:00,19.58,19.89,18.8,19.78,4696561.0,19.449,19.7569,18.6742,19.6477,4696561.0
2018-11-15 10:10:00,19.78,20.38,19.6,19.81,3162445.0,19.6477,20.2437,19.4689,19.6775,3162445.0
2018-11-15 10:20:00,19.82,20.1,19.25,19.89,2465427.0,19.6874,19.9655,19.1212,19.7569,2465427.0
2018-11-15 10:30:00,19.88,19.97,19.59,19.83,1839126.0,19.747,19.8364,19.4589,19.6973,1839126.0
2018-11-15 10:40:00,19.82,20.37,19.41,19.63,2978872.0,19.6874,20.2337,19.2801,19.4987,2978872.0
2018-11-15 10:50:00,19.63,19.85,19.51,19.57,1887000.0,19.4987,19.7172,19.3795,19.4391,1887000.0
2018-11-15 11:00:00,19.57,19.81,19.38,19.66,1782368.0,19.4391,19.6775,19.2503,19.5285,1782368.0
2018-11-15 11:10:00,19.66,19.7,19.18,19.44,1771951.0,19.5285,19.5682,19.0517,19.3099,1771951.0
2018-11-15 11:20:00,19.45,19.84,19.26,19.79,1335123.0,19.3199,19.7073,19.1311,19.6576,1335123.0
2018-11-15 11:30:00,19.78,19.83,19.36,19.48,1742687.0,19.6477,19.6973,19.2305,19.3497,1742687.0
2018-11-15 11:40:00,19.47,19.78,19.43,19.55,1429520.0,19.3397,19.6477,19.3,19.4192,1429520.0
2018-11-15 11:50:00,19.55,19.55,19.2,19.46,1362495.0,19.4192,19.4192,19.0715,19.3298,1362495.0
2018-11-15 12:00:00,19.46,19.69,19.4,19.45,1586859.0,19.3298,19.5583,19.2702,19.3199,1586859.0
2018-11-15 12:10:00,19.45,19.46,18.85,18.98,2072386.0,19.3199,19.3298,18.7239,18.853,2072386.0
2018-11-15 12:20:00,18.98,19.08,18.56,18.89,2410338.0,18.853,18.9524,18.4358,18.7636,2410338.0
2018-11-15 12:30:00,18.89,19.2,18.75,18.86,1864635.0,18.7636,19.0715,18.6246,18.7338,1864635.0
2018-11-15 12:40:00,18.85,18.89,18.55,18.55,1533724.0,18.7239,18.7636,18.4259,18.4259,1533724.0
2018-11-15 12:50:00,18.55,18.56,17.71,18.17,4072926.0,18.4259,18.4358,17.5915,18.0484,4072926.0
2018-11-15 13:00:00,18.18,18.92,18.01,18.86,2375150.0,18.0584,18.7934,17.8895,18.7338,2375150.0
2018-11-15 13:10:00,18.85,19.26,18.65,19.11,2102847.0,18.7239,19.1311,18.5252,18.9821,2102847.0
2018-11-15 13:20:00,19.12,19.17,18.5,18.84,1405491.0,18.9921,19.0417,18.3762,18.714,1405491.0
2018-11-15 13:30:00,18.85,18.97,18.63,18.84,881809.0,18.7239,18.8431,18.5054,18.714,881809.0
2018-11-15 13:40:00,18.83,18.83,18.28,18.31,1770974.0,18.704,18.704,18.1577,18.1875,1770974.0
2018-11-15 13:50:00,18.3,18.74,18.3,18.57,1334113.0,18.1776,18.6146,18.1776,18.4458,1334113.0
2018-11-15 14:00:00,18.57,18.59,18.05,18.16,1738548.0,18.4458,18.4656,17.9292,18.0385,1738548.0
2018-11-15 14:10:00,18.16,18.38,17.85,18.16,1946808.0,18.0385,18.257,17.7306,18.0385,1946808.0
2018-11-15 14:20:00,18.16,18.27,17.92,17.94,1203152.0,18.0385,18.1478,17.8001,17.82,1203152.0
2018-11-15 14:30:00,17.94,18.12,17.78,17.94,1925071.0,17.82,17.9988,17.661,17.82,1925071.0
2018-11-15 14:40:00,17.95,17.95,17.79,17.91,2210161.0,17.8299,17.8299,17.671,17.7902,2210161.0
2018-11-15 14:50:00,17.91,17.91,17.71,17.71,1644870.0,17.7902,17.7902,17.5915,17.5915,1644870.0
2018-11-15 15:00:00,17.71,17.81,17.5,17.78,2655869.0,17.5915,17.6908,17.3829,17.661,2655869.0
2018-11-15 15:10:00,17.77,18.05,17.6,17.64,3440724.0,17.6511,17.9292,17.4823,17.522,3440724.0
2018-11-15 15:20:00,17.64,17.72,17.26,17.38,2719504.0,17.522,17.6014,17.1445,17.2637,2719504.0
2018-11-15 15:30:00,17.38,17.74,17.36,17.7,1917200.0,17.2637,17.6213,17.2439,17.5816,1917200.0
2018-11-15 15:40:00,17.71,18.25,17.52,18.21,2347542.0,17.5915,18.1279,17.4028,18.0882,2347542.0
2018-11-15 15:50:00,18.2,18.67,17.7,17.74,6730612.0,18.0782,18.5451,17.5816,17.6213,6730612.0
2018-11-16 09:30:00,25.21,25.51,23.01,24.78,6818481.0,25.0413,25.3393,22.8561,24.6142,6818481.0
2018-11-16 09:40:00,24.79,25.18,24.25,24.5,3153189.0,24.6241,25.0115,24.0878,24.3361,3153189.0
2018-11-16 09:50:00,24.49,25.0,24.41,24.46,2328279.0,24.3262,24.8327,24.2467,24.2964,2328279.0
2018-11-16 10:00:00,24.49,24.89,24.41,24.61,1630028.0,24.3262,24.7235,24.2467,24.4454,1630028.0
2018-11-16 10:10:00,24.6,25.1,24.28,24.79,2023002.0,24.4354,24.9321,24.1176,24.6241,2023002.0
2018-11-16 10:20:00,24.78,24.83,23.55,23.89,1848816.0,24.6142,24.6639,23.3924,23.7302,1848816.0
2018-11-16 10:30:00,23.88,24.15,23.79,23.87,1599510.0,23.7202,23.9884,23.6308,23.7103,1599510.0
2018-11-16 10:40:00,23.87,24.75,23.84,24.73,1478822.0,23.7103,24.5844,23.6805,24.5646,1478822.0
2018-11-16 10:50:00,24.73,24.74,24.21,24.4,906915.0,24.5646,24.5745,24.048,24.2368,906915.0
2018-11-16 11:00:00,24.39,24.5,24.14,24.22,924399.0,24.2268,24.3361,23.9785,24.058,924399.0
2018-11-16 11:10:00,24.22,24.57,24.18,24.44,919791.0,24.058,24.4056,24.0182,24.2765,919791.0
2018-11-16 11:20:00,24.45,24.67,24.37,24.57,876402.0,24.2864,24.505,24.207,24.4056,876402.0
2018-11-16 11:30:00,24.56,24.65,23.57,23.85,2315515.0,24.3957,24.4851,23.4123,23.6904,2315515.0
2018-11-16 11:40:00,23.85,24.12,23.79,23.84,930930.0,23.6904,23.9586,23.6308,23.6805,930930.0
2018-11-16 11:50:00,23.85,23.99,23.54,23.55,874611.0,23.6904,23.8295,23.3825,23.3924,874611.0
2018-11-16 12:00:00,23.56,24.15,23.55,23.93,1116995.0,23.4024,23.9884,23.3924,23.7699,1116995.0
2018-11-16 12:10:00,23.93,24.1,23.91,24.0,545325.0,23.7699,23.9388,23.75,23.8394,545325.0
2018-11-16 12:20:00,23.99,24.15,23.87,23.98,361501.0,23.8295,23.9884,23.7103,23.8196,361501.0
2018-11-16 12:30:00,23.98,24.24,23.97,24.22,625574.0,23.8196,24.0778,23.8096,24.058,625574.0
2018-11-16 12:40:00,24.21,24.33,24.13,24.26,344292.0,24.048,24.1672,23.9686,24.0977,344292.0
2018-11-16 12:50:00,24.27,24.58,24.2,24.38,684160.0,24.1076,24.4156,24.0381,24.2169,684160.0
2018-11-16 13:00:00,24.37,24.49,24.07,24.21,835443.0,24.207,24.3262,23.909,24.048,835443.0
2018-11-16 13:10:00,24.22,24.97,24.22,24.68,701990.0,24.058,24.8029,24.058,24.5149,701990.0
2018-11-16 13:20:00,24.68,25.0,24.31,24.34,1252999.0,24.5149,24.8327,24.1474,24.1772,1252999.0
2018-11-16 13:30:00,24.33,24.55,24.2,24.36,800267.0,24.1672,24.3858,24.0381,24.197,800267.0
2018-11-16 13:40:00,24.35,24.5,24.27,24.44,453238.0,24.1871,24.3361,24.1076,24.2765,453238.0
2018-11-16 13:50:00,24.44,24.69,24.36,24.4,808003.0,24.2765,24.5248,24.197,24.2368,808003.0
2018-11-16 14:00:00,24.42,24.5,24.32,24.44,479514.0,24.2566,24.3361,24.1573,24.2765,479514.0
2018-11-16 14:10:00,24.44,24.56,24.37,24.4,706538.0,24.2765,24.3957,24.207,24.2368,706538.0
2018-11-16 14:20:00,24.41,24.7,24.35,24.56,850441.0,24.2467,24.5348,24.1871,24.3957,850441.0
2018-11-16 14:30:00,24.56,24.58,24.47,24.51,492786.0,24.3957,24.4156,24.3063,24.346,492786.0
2018-11-16 14:40:00,24.51,24.6,24.37,24.47,599570.0,24.346,24.4354,24.207,24.3063,599570.0
2018-11-16 14:50:00,24.47,24.53,24.4,24.47,440802.0,24.3063,24.3659,24.2368,24.3063,440802.0
2018-11-16 15:00:00,24.47,24.47,24.22,24.33,618033.0,24.3063,24.3063,24.058,24.1672,618033.0
2018-11-16 15:10:00,24.33,24.77,24.33,24.73,1024442.0,24.1672,24.6043,24.1672,24.5646,1024442.0
2018-11-16 15:20:00,24.74,24.85,24.5,24.57,1156417.0,24.5745,24.6837,24.3361,24.4056,1156417.0
2018-11-16 15:30:00,24.57,24.63,24.43,24.5,601616.0,24.4056,24.4652,24.2666,24.3361,601616.0
2018-11-16 15:40:00,24.5,24.54,24.45,24.5,919151.0,24.3361,24.3758,24.2864,24.3361,919151.0
2018-11-16 15:50:00,24.49,24.56,24.35,24.41,2127380.0,24.3262,24.3957,24.1871,24.2467,2127380.0
2018-11-19 09:30:00,22.37,22.92,21.54,22.77,2188636.0,22.2203,22.7667,21.3959,22.6177,2188636.0
2018-11-19 09:40:00,22.78,22.78,22.15,22.58,1572128.0,22.6276,22.6276,22.0018,22.4289,1572128.0
2018-11-19 09:50:00,22.58,23.36,22.49,23.18,1615089.0,22.4289,23.2037,22.3395,23.0249,1615089.0
2018-11-19 10:00:00,23.16,23.22,22.58,22.9,1737250.0,23.0051,23.0647,22.4289,22.7468,1737250.0
2018-11-19 10:10:00,22.9,22.95,22.74,22.75,984369.0,22.7468,22.7965,22.5879,22.5978,984369.0
2018-11-19 10:20:00,22.75,22.86,22.43,22.51,905713.0,22.5978,22.7071,22.2799,22.3594,905713.0
2018-11-19 10:30:00,22.51,22.78,22.51,22.65,439833.0,22.3594,22.6276,22.3594,22.4985,439833.0
2018-11-19 10:40:00,22.66,22.93,22.66,22.84,359827.0,22.5084,22.7766,22.5084,22.6872,359827.0
2018-11-19 10:50:00,22.83,23.12,22.79,23.07,374287.0,22.6773,22.9653,22.6375,22.9157,374287.0
2018-11-19 11:00:00,23.08,23.2,23.02,23.14,494031.0,22.9256,23.0448,22.866,22.9852,494031.0
2018-11-19 11:10:00,23.14,23.27,23.04,23.18,448843.0,22.9852,23.1143,22.8859,23.0249,448843.0
2018-11-19 11:20:00,23.18,23.28,23.04,23.08,404410.0,23.0249,23.1243,22.8859,22.9256,404410.0
2018-11-19 11:30:00,23.08,23.15,23.0,23.06,363665.0,22.9256,22.9951,22.8461,22.9057,363665.0
2018-11-19 11:40:00,23.05,23.35,22.98,23.26,726295.0,22.8958,23.1938,22.8263,23.1044,726295.0
2018-11-19 11:50:00,23.24,23.28,23.11,23.17,276213.0,23.0845,23.1243,22.9554,23.015,276213.0
2018-11-19 12:00:00,23.16,23.17,23.04,23.05,313648.0,23.0051,23.015,22.8859,22.8958,313648.0
2018-11-19 12:10:00,23.05,23.14,22.9,22.93,399491.0,22.8958,22.9852,22.7468,22.7766,399491.0
2018-11-19 12:20:00,22.93,22.96,22.75,22.84,389926.0,22.7766,22.8064,22.5978,22.6872,389926.0
2018-11-19 12:30:00,22.85,22.91,22.69,22.88,417080.0,22.6971,22.7567,22.5382,22.7269,417080.0
2018-11-19 12:40:00,22.89,22.98,22.83,22.83,239627.0,22.7369,22.8263,22.6773,22.6773,239627.0
2018-11-19 12:50:00,22.84,22.89,22.75,22.76,336869.0,22.6872,22.7369,22.5978,22.6077,336869.0
2018-11-19 13:00:00,22.76,22.91,22.75,22.78,250715.0,22.6077,22.7567,22.5978,22.6276,250715.0
2018-11-19 13:10:00,22.78,22.88,22.77,22.88,152388.0,22.6276,22.7269,22.6177,22.7269,152388.0
2018-11-19 13:20:00,22.88,22.98,22.83,22.88,197301.0,22.7269,22.8263,22.6773,22.7269,197301.0
2018-11-19 13:30:00,22.88,22.91,22.78,22.83,154625.0,22.7269,22.7567,22.6276,22.6773,154625.0
2018-11-19 13:40:00,22.83,22.89,22.81,22.82,147599.0,22.6773,22.7369,22.6574,22.6673,147599.0
2018-11-19 13:50:00,22.82,22.85,22.78,22.83,116474.0,22.6673,22.6971,22.6276,22.6773,116474.0
2018-11-19 14:00:00,22.83,22.83,22.72,22.79,288013.0,22.6773,22.6773,22.568,22.6375,288013.0
2018-11-19 14:10:00,22.78,22.91,22.78,22.9,186492.0,22.6276,22.7567,22.6276,22.7468,186492.0
2018-11-19 14:20:00,22.9,22.91,22.79,22.83,211088.0,22.7468,22.7567,22.6375,22.6773,211088.0
2018-11-19 14:30:00,22.84,23.06,22.83,23.03,218438.0,22.6872,22.9057,22.6773,22.8759,218438.0
2018-11-19 14:40:00,23.03,23.39,23.03,23.23,707136.0,22.8759,23.2335,22.8759,23.0746,707136.0
2018-11-19 14:50:00,23.23,23.24,23.05,23.15,230411.0,23.0746,23.0845,22.8958,22.9951,230411.0
2018-11-19 15:00:00,23.15,23.28,23.11,23.24,234578.0,22.9951,23.1243,22.9554,23.0845,234578.0
2018-11-19 15:10:00,23.24,23.3,23.21,23.21,229927.0,23.0845,23.1441,23.0547,23.0547,229927.0
2018-11-19 15:20:00,23.22,23.28,23.18,23.24,229420.0,23.0647,23.1243,23.0249,23.0845,229420.0
2018-11-19 15:30:00,23.23,23.3,23.22,23.27,333072.0,23.0746,23.1441,23.0647,23.1143,333072.0
2018-11-19 15:40:00,23.26,23.27,23.15,23.25,379668.0,23.1044,23.1143,22.9951,23.0945,379668.0
2018-11-19 15:50:00,23.25,23.36,23.14,23.29,1107226.0,23.0945,23.2037,22.9852,23.1342,1107226.0
2018-11-20 09:30:00,24.17,24.41,23.8,24.28,968735.0,24.0083,24.2467,23.6408,24.1176,968735.0
2018-11-20 09:40:00,24.28,24.35,23.93,24.03,725717.0,24.1176,24.1871,23.7699,23.8692,725717.0
2018-11-20 09:50:00,24.04,24.1,23.82,24.01,473707.0,23.8792,23.9388,23.6606,23.8494,473707.0
2018-11-20 10:00:00,24.02,24.08,23.9,24.02,379349.0,23.8593,23.9189,23.7401,23.8593,379349.0
2018-11-20 10:10:00,24.02,24.03,23.8,23.82,653680.0,23.8593,23.8692,23.6408,23.6606,653680.0
2018-11-20 10:20:00,23.81,24.11,23.81,24.08,415239.0,23.6507,23.9487,23.6507,23.9189,415239.0
2018-11-20 10:30:00,24.09,24.1,23.86,23.98,273078.0,23.9288,23.9388,23.7004,23.8196,273078.0
2018-11-20 10:40:00,23.98,24.09,23.88,23.88,179601.0,23.8196,23.9288,23.7202,23.7202,179601.0
2018-11-20 10:50:00,23.88,23.88,23.6,23.6,298788.0,23.7202,23.7202,23.4421,23.4421,298788.0
2018-11-20 11:00:00,23.61,23.76,23.58,23.76,231592.0,23.452,23.601,23.4222,23.601,231592.0
2018-11-20 11:10:00,23.75,23.76,23.54,23.55,195469.0,23.5911,23.601,23.3825,23.3924,195469.0
2018-11-20 11:20:00,23.55,23.56,23.3,23.32,297135.0,23.3924,23.4024,23.1441,23.164,297135.0
2018-11-20 11:30:00,23.33,23.33,23.08,23.17,358395.0,23.1739,23.1739,22.9256,23.015,358395.0
2018-11-20 11:40:00,23.18,23.35,23.15,23.34,246636.0,23.0249,23.1938,22.9951,23.1839,246636.0
2018-11-20 11:50:00,23.34,23.58,23.33,23.56,416979.0,23.1839,23.4222,23.1739,23.4024,416979.0
2018-11-20 12:00:00,23.56,23.78,23.46,23.72,392103.0,23.4024,23.6209,23.303,23.5613,392103.0
2018-11-20 12:10:00,23.72,24.04,23.72,24.04,602446.0,23.5613,23.8792,23.5613,23.8792,602446.0
2018-11-20 12:20:00,24.04,24.4,23.91,24.27,609108.0,23.8792,24.2368,23.75,24.1076,609108.0
2018-11-20 12:30:00,24.27,24.27,24.12,24.18,262661.0,24.1076,24.1076,23.9586,24.0182,262661.0
2018-11-20 12:40:00,24.17,24.18,24.05,24.14,424523.0,24.0083,24.0182,23.8891,23.9785,424523.0
2018-11-20 12:50:00,24.13,24.16,23.87,23.93,513350.0,23.9686,23.9984,23.7103,23.7699,513350.0
2018-11-20 13:00:00,23.91,23.94,23.72,23.77,302255.0,23.75,23.7798,23.5613,23.611,302255.0
2018-11-20 13:10:00,23.78,23.87,23.66,23.67,581372.0,23.6209,23.7103,23.5017,23.5116,581372.0
2018-11-20 13:20:00,23.66,23.74,23.56,23.6,221495.0,23.5017,23.5812,23.4024,23.4421,221495.0
2018-11-20 13:30:00,23.59,23.61,23.46,23.51,241866.0,23.4322,23.452,23.303,23.3527,241866.0
2018-11-20 13:40:00,23.51,23.69,23.49,23.65,243080.0,23.3527,23.5315,23.3328,23.4918,243080.0
2018-11-20 13:50:00,23.66,23.66,23.44,23.5,246509.0,23.5017,23.5017,23.2832,23.3428,246509.0
2018-11-20 14:00:00,23.5,23.63,23.49,23.56,145894.0,23.3428,23.4719,23.3328,23.4024,145894.0
2018-11-20 14:10:00,23.55,23.74,23.55,23.72,175746.0,23.3924,23.5812,23.3924,23.5613,175746.0
2018-11-20 14:20:00,23.72,23.81,23.7,23.75,158238.0,23.5613,23.6507,23.5414,23.5911,158238.0
2018-11-20 14:30:00,23.74,23.8,23.67,23.7,116522.0,23.5812,23.6408,23.5116,23.5414,116522.0
2018-11-20 14:40:00,23.7,23.71,23.59,23.6,189649.0,23.5414,23.5514,23.4322,23.4421,189649.0
2018-11-20 14:50:00,23.6,23.72,23.59,23.7,108842.0,23.4421,23.5613,23.4322,23.5414,108842.0
2018-11-20 15:00:00,23.71,23.78,23.53,23.55,245271.0,23.5514,23.6209,23.3726,23.3924,245271.0
2018-11-20 15:10:00,23.55,23.69,23.54,23.69,190510.0,23.3924,23.5315,23.3825,23.5315,190510.0
2018-11-20 15:20:00,23.68,23.72,23.56,23.67,191023.0,23.5216,23.5613,23.4024,23.5116,191023.0
2018-11-20 15:30:00,23.66,23.79,23.66,23.74,337874.0,23.5017,23.6308,23.5017,23.5812,337874.0
2018-11-20 15:40:00,23.74,23.77,23.54,23.55,393480.0,23.5812,23.611,23.3825,23.3924,393480.0
2018-11-20 15:50:00,23.55,23.62,23.5,23.52,1048774.0,23.3924,23.462,23.3428,23.3626,1048774.0
2018-11-21 09:30:00,23.64,24.15,23.64,24.09,342746.0,23.4818,23.9884,23.4818,23.9288,342746.0
2018-11-21 09:40:00,24.1,24.26,23.97,24.01,272712.0,23.9388,24.0977,23.8096,23.8494,272712.0
2018-11-21 09:50:00,24.02,24.05,23.77,23.88,243789.0,23.8593,23.8891,23.611,23.7202,243789.0
2018-11-21 10:00:00,23.87,24.07,23.85,24.02,215171.0,23.7103,23.909,23.6904,23.8593,215171.0
2018-11-21 10:10:00,24.02,24.12,23.99,24.11,234860.0,23.8593,23.9586,23.8295,23.9487,234860.0
2018-11-21 10:20:00,24.11,24.22,24.04,24.12,357038.0,23.9487,24.058,23.8792,23.9586,357038.0
2018-11-21 10:30:00,24.12,24.27,24.05,24.26,227070.0,23.9586,24.1076,23.8891,24.0977,227070.0
2018-11-21 10:40:00,24.27,24.27,24.09,24.13,212022.0,24.1076,24.1076,23.9288,23.9686,212022.0
2018-11-21 10:50:00,24.13,24.16,24.09,24.11,143829.0,23.9686,23.9984,23.9288,23.9487,143829.0
2018-11-21 11:00:00,24.12,24.19,24.09,24.18,119231.0,23.9586,24.0282,23.9288,24.0182,119231.0
2018-11-21 11:10:00,24.18,24.23,24.17,24.21,174270.0,24.0182,24.0679,24.0083,24.048,174270.0
2018-11-21 11:20:00,24.21,24.25,24.2,24.24,104419.0,24.048,24.0878,24.0381,24.0778,104419.0
2018-11-21 11:30:00,24.23,24.38,24.22,24.34,226685.0,24.0679,24.2169,24.058,24.1772,226685.0
2018-11-21 11:40:00,24.35,24.43,24.34,24.42,285921.0,24.1871,24.2666,24.1772,24.2566,285921.0
2018-11-21 11:50:00,24.41,24.55,24.39,24.45,343884.0,24.2467,24.3858,24.2268,24.2864,343884.0
2018-11-21 12:00:00,24.46,24.47,24.41,24.42,146226.0,24.2964,24.3063,24.2467,24.2566,146226.0
2018-11-21 12:10:00,24.43,24.43,24.34,24.38,151936.0,24.2666,24.2666,24.1772,24.2169,151936.0
2018-11-21 12:20:00,24.37,24.44,24.37,24.43,122087.0,24.207,24.2765,24.207,24.2666,122087.0
2018-11-21 12:30:00,24.43,24.43,24.3,24.33,148028.0,24.2666,24.2666,24.1374,24.1672,148028.0
2018-11-21 12:40:00,24.33,24.47,24.32,24.43,149134.0,24.1672,24.3063,24.1573,24.2666,149134.0
2018-11-21 12:50:00,24.43,24.49,24.41,24.42,209822.0,24.2666,24.3262,24.2467,24.2566,209822.0
2018-11-21 13:00:00,24.43,24.46,24.38,24.39,188870.0,24.2666,24.2964,24.2169,24.2268,188870.0
2018-11-21 13:10:00,24.39,24.43,24.25,24.28,138879.0,24.2268,24.2666,24.0878,24.1176,138879.0
2018-11-21 13:20:00,24.28,24.32,24.25,24.32,147091.0,24.1176,24.1573,24.0878,24.1573,147091.0
2018-11-21 13:30:00,24.32,24.33,24.26,24.31,136140.0,24.1573,24.1672,24.0977,24.1474,136140.0
2018-11-21 13:40:00,24.31,24.34,24.27,24.28,93555.0,24.1474,24.1772,24.1076,24.1176,93555.0
2018-11-21 13:50:00,24.28,24.35,24.27,24.32,105214.0,24.1176,24.1871,24.1076,24.1573,105214.0
2018-11-21 14:00:00,24.31,24.32,24.29,24.3,105214.0,24.1474,24.1573,24.1275,24.1374,105214.0
2018-11-21 14:10:00,24.3,24.34,24.29,24.3,87041.0,24.1374,24.1772,24.1275,24.1374,87041.0
2018-11-21 14:20:00,24.3,24.44,24.29,24.44,133080.0,24.1374,24.2765,24.1275,24.2765,133080.0
2018-11-21 14:30:00,24.44,24.54,24.43,24.49,240702.0,24.2765,24.3758,24.2666,24.3262,240702.0
2018-11-21 14:40:00,24.48,24.51,24.3,24.35,184390.0,24.3162,24.346,24.1374,24.1871,184390.0
2018-11-21 14:50:00,24.35,24.35,24.29,24.35,126752.0,24.1871,24.1871,24.1275,24.1871,126752.0
2018-11-21 15:00:00,24.35,24.44,24.34,24.44,153415.0,24.1871,24.2765,24.1772,24.2765,153415.0
2018-11-21 15:10:00,24.44,24.46,24.37,24.37,156491.0,24.2765,24.2964,24.207,24.207,156491.0
2018-11-21 15:20:00,24.38,24.42,24.36,24.39,148646.0,24.2169,24.2566,24.197,24.2268,148646.0
2018-11-21 15:30:00,24.38,24.39,24.29,24.31,222259.0,24.2169,24.2268,24.1275,24.1474,222259.0
2018-11-21 15:40:00,24.31,24.37,24.28,24.34,329144.0,24.1474,24.207,24.1176,24.1772,329144.0
2018-11-21 15:50:00,24.34,24.44,24.3,24.32,740719.0,24.1772,24.2765,24.1374,24.1573,740719.0
2018-11-23 09:30:00,24.07,24.08,23.32,23.43,445999.0,23.909,23.9189,23.164,23.2732,445999.0
2018-11-23 09:40:00,23.43,23.54,23.26,23.54,298050.0,23.2732,23.3825,23.1044,23.3825,298050.0
2018-11-23 09:50:00,23.55,23.67,23.49,23.63,231513.0,23.3924,23.5116,23.3328,23.4719,231513.0
2018-11-23 10:00:00,23.63,23.67,23.56,23.62,177373.0,23.4719,23.5116,23.4024,23.462,177373.0
2018-11-23 10:10:00,23.62,23.75,23.62,23.69,179195.0,23.462,23.5911,23.462,23.5315,179195.0
2018-11-23 10:20:00,23.69,23.8,23.62,23.75,218390.0,23.5315,23.6408,23.462,23.5911,218390.0
2018-11-23 10:30:00,23.75,23.88,23.71,23.77,214645.0,23.5911,23.7202,23.5514,23.611,214645.0
2018-11-23 10:40:00,23.77,23.83,23.66,23.73,197588.0,23.611,23.6706,23.5017,23.5712,197588.0
2018-11-23 10:50:00,23.74,23.77,23.59,23.74,217710.0,23.5812,23.611,23.4322,23.5812,217710.0
2018-11-23 11:00:00,23.74,23.87,23.73,23.8,208179.0,23.5812,23.7103,23.5712,23.6408,208179.0
2018-11-23 11:10:00,23.8,23.96,23.74,23.88,181770.0,23.6408,23.7997,23.5812,23.7202,181770.0
2018-11-23 11:20:00,23.88,23.89,23.72,23.78,162942.0,23.7202,23.7302,23.5613,23.6209,162942.0
2018-11-23 11:30:00,23.78,23.79,23.67,23.72,247863.0,23.6209,23.6308,23.5116,23.5613,247863.0
2018-11-23 11:40:00,23.72,23.73,23.54,23.61,219542.0,23.5613,23.5712,23.3825,23.452,219542.0
2018-11-23 11:50:00,23.61,23.62,23.45,23.52,277785.0,23.452,23.462,23.2931,23.3626,277785.0
2018-11-23 12:00:00,23.51,23.55,23.41,23.42,169482.0,23.3527,23.3924,23.2534,23.2633,169482.0
2018-11-23 12:10:00,23.43,23.5,23.4,23.44,167023.0,23.2732,23.3428,23.2434,23.2832,167023.0
2018-11-23 12:20:00,23.44,23.59,23.41,23.59,162172.0,23.2832,23.4322,23.2534,23.4322,162172.0
2018-11-23 12:30:00,23.59,23.6,23.49,23.55,222711.0,23.4322,23.4421,23.3328,23.3924,222711.0
2018-11-23 12:40:00,23.56,23.79,23.55,23.78,251893.0,23.4024,23.6308,23.3924,23.6209,251893.0
2018-11-23 12:50:00,23.78,23.88,23.77,23.84,419156.0,23.6209,23.7202,23.611,23.6805,419156.0
2018-11-26 09:30:00,23.52,23.8,23.34,23.79,298619.0,23.3626,23.6408,23.1839,23.6308,298619.0
2018-11-26 09:40:00,23.8,23.95,23.65,23.91,216393.0,23.6408,23.7898,23.4918,23.75,216393.0
2018-11-26 09:50:00,23.92,24.46,23.91,24.41,418270.0,23.76,24.2964,23.75,24.2467,418270.0
2018-11-26 10:00:00,24.41,24.77,24.32,24.67,804808.0,24.2467,24.6043,24.1573,24.505,804808.0
2018-11-26 10:10:00,24.66,24.69,24.47,24.59,341655.0,24.495,24.5248,24.3063,24.4255,341655.0
2018-11-26 10:20:00,24.57,24.7,24.51,24.68,284292.0,24.4056,24.5348,24.346,24.5149,284292.0
2018-11-26 10:30:00,24.67,24.67,24.55,24.59,211822.0,24.505,24.505,24.3858,24.4255,211822.0
2018-11-26 10:40:00,24.58,24.76,24.58,24.75,272564.0,24.4156,24.5943,24.4156,24.5844,272564.0
2018-11-26 10:50:00,24.75,24.78,24.7,24.75,212814.0,24.5844,24.6142,24.5348,24.5844,212814.0
2018-11-26 11:00:00,24.75,24.83,24.6,24.66,262981.0,24.5844,24.6639,24.4354,24.495,262981.0
2018-11-26 11:10:00,24.67,24.69,24.59,24.61,131657.0,24.505,24.5248,24.4255,24.4454,131657.0
2018-11-26 11:20:00,24.6,24.67,24.6,24.64,118052.0,24.4354,24.505,24.4354,24.4752,118052.0
2018-11-26 11:30:00,24.64,24.72,24.61,24.68,224764.0,24.4752,24.5546,24.4454,24.5149,224764.0
2018-11-26 11:40:00,24.69,24.7,24.61,24.62,113327.0,24.5248,24.5348,24.4454,24.4553,113327.0
2018-11-26 11:50:00,24.63,24.71,24.62,24.64,138919.0,24.4652,24.5447,24.4553,24.4752,138919.0
2018-11-26 12:00:00,24.65,24.7,24.62,24.64,109961.0,24.4851,24.5348,24.4553,24.4752,109961.0
2018-11-26 12:10:00,24.64,24.68,24.56,24.61,209881.0,24.4752,24.5149,24.3957,24.4454,209881.0
2018-11-26 12:20:00,24.62,24.62,24.54,24.6,123416.0,24.4553,24.4553,24.3758,24.4354,123416.0
2018-11-26 12:30:00,24.59,24.7,24.57,24.68,149564.0,24.4255,24.5348,24.4056,24.5149,149564.0
2018-11-26 12:40:00,24.69,24.7,24.61,24.62,73285.0,24.5248,24.5348,24.4454,24.4553,73285.0
2018-11-26 12:50:00,24.61,24.69,24.61,24.63,79728.0,24.4454,24.5248,24.4454,24.4652,79728.0
2018-11-26 13:00:00,24.64,24.64,24.58,24.64,81511.0,24.4752,24.4752,24.4156,24.4752,81511.0
2018-11-26 13:10:00,24.62,24.75,24.62,24.72,109002.0,24.4553,24.5844,24.4553,24.5546,109002.0
2018-11-26 13:20:00,24.72,24.76,24.66,24.75,136747.0,24.5546,24.5943,24.495,24.5844,136747.0
2018-11-26 13:30:00,24.75,24.81,24.74,24.77,131591.0,24.5844,24.644,24.5745,24.6043,131591.0
2018-11-26 13:40:00,24.76,24.81,24.72,24.8,98963.0,24.5943,24.644,24.5546,24.6341,98963.0
2018-11-26 13:50:00,24.8,24.94,24.78,24.9,211431.0,24.6341,24.7731,24.6142,24.7334,211431.0
2018-11-26 14:00:00,24.89,24.91,24.85,24.89,71530.0,24.7235,24.7433,24.6837,24.7235,71530.0
2018-11-26 14:10:00,24.89,24.91,24.84,24.9,123165.0,24.7235,24.7433,24.6738,24.7334,123165.0
2018-11-26 14:20:00,24.9,24.91,24.85,24.88,88613.0,24.7334,24.7433,24.6837,24.7135,88613.0
2018-11-26 14:30:00,24.88,24.97,24.87,24.91,125688.0,24.7135,24.8029,24.7036,24.7433,125688.0
2018-11-26 14:40:00,24.92,24.92,24.84,24.86,139211.0,24.7533,24.7533,24.6738,24.6937,139211.0
2018-11-26 14:50:00,24.86,24.95,24.85,24.93,83425.0,24.6937,24.7831,24.6837,24.7632,83425.0
2018-11-26 15:00:00,24.93,24.93,24.87,24.91,85335.0,24.7632,24.7632,24.7036,24.7433,85335.0
2018-11-26 15:10:00,24.91,25.01,24.9,24.98,370375.0,24.7433,24.8427,24.7334,24.8129,370375.0
2018-11-26 15:20:00,24.97,25.01,24.94,25.0,198056.0,24.8029,24.8427,24.7731,24.8327,198056.0
2018-11-26 15:30:00,25.0,25.13,24.99,25.05,305834.0,24.8327,24.9619,24.8228,24.8824,305834.0
2018-11-26 15:40:00,25.05,25.16,25.04,25.13,333707.0,24.8824,24.9917,24.8725,24.9619,333707.0
2018-11-26 15:50:00,25.13,25.16,25.0,25.13,819515.0,24.9619,24.9917,24.8327,24.9619,819515.0
2018-11-27 09:30:00,25.62,25.83,25.07,25.23,1072873.0,25.4486,25.6572,24.9023,25.0612,1072873.0
2018-11-27 09:40:00,25.19,25.43,24.96,25.43,390543.0,25.0215,25.2599,24.793,25.2599,390543.0
2018-11-27 09:50:00,25.44,25.67,25.29,25.66,304066.0,25.2698,25.4983,25.1208,25.4883,304066.0
2018-11-27 10:00:00,25.66,26.25,25.65,26.15,1104056.0,25.4883,26.0744,25.4784,25.9751,1104056.0
2018-11-27 10:10:00,26.15,26.87,26.1,26.62,1660464.0,25.9751,26.6902,25.9254,26.4419,1660464.0
2018-11-27 10:20:00,26.65,26.75,26.35,26.47,1439070.0,26.4717,26.571,26.1737,26.2929,1439070.0
2018-11-27 10:30:00,26.46,26.64,26.44,26.5,716885.0,26.283,26.4618,26.2631,26.3227,716885.0
2018-11-27 10:40:00,26.51,26.75,26.41,26.67,578672.0,26.3326,26.571,26.2333,26.4916,578672.0
2018-11-27 10:50:00,26.68,26.74,26.56,26.68,442771.0,26.5015,26.5611,26.3823,26.5015,442771.0
2018-11-27 11:00:00,26.67,26.93,26.66,26.88,588561.0,26.4916,26.7498,26.4816,26.7002,588561.0
2018-11-27 11:10:00,26.88,26.98,26.82,26.88,452939.0,26.7002,26.7995,26.6406,26.7002,452939.0
2018-11-27 11:20:00,26.88,26.91,26.69,26.79,562437.0,26.7002,26.73,26.5114,26.6108,562437.0
2018-11-27 11:30:00,26.78,26.87,26.7,26.85,268181.0,26.6008,26.6902,26.5214,26.6704,268181.0
2018-11-27 11:40:00,26.84,26.86,26.72,26.76,273858.0,26.6604,26.6803,26.5412,26.581,273858.0
2018-11-27 11:50:00,26.75,26.8,26.73,26.79,226818.0,26.571,26.6207,26.5512,26.6108,226818.0
2018-11-27 12:00:00,26.78,26.88,26.75,26.75,244763.0,26.6008,26.7002,26.571,26.571,244763.0
2018-11-27 12:10:00,26.75,26.8,26.66,26.68,215078.0,26.571,26.6207,26.4816,26.5015,215078.0
2018-11-27 12:20:00,26.67,26.67,26.53,26.53,274416.0,26.4916,26.4916,26.3525,26.3525,274416.0
2018-11-27 12:30:00,26.52,26.56,26.37,26.5,248028.0,26.3426,26.3823,26.1936,26.3227,248028.0
2018-11-27 12:40:00,26.5,26.62,26.43,26.52,331402.0,26.3227,26.4419,26.2532,26.3426,331402.0
2018-11-27 12:50:00,26.53,26.62,26.47,26.59,136884.0,26.3525,26.4419,26.2929,26.4121,136884.0
2018-11-27 13:00:00,26.58,26.77,26.58,26.7,121371.0,26.4022,26.5909,26.4022,26.5214,121371.0
2018-11-27 13:10:00,26.7,26.75,26.65,26.66,97264.0,26.5214,26.571,26.4717,26.4816,97264.0
2018-11-27 13:20:00,26.66,26.7,26.61,26.65,165133.0,26.4816,26.5214,26.432,26.4717,165133.0
2018-11-27 13:30:00,26.65,26.75,26.64,26.75,116598.0,26.4717,26.571,26.4618,26.571,116598.0
2018-11-27 13:40:00,26.75,27.0,26.74,26.86,406919.0,26.571,26.8194,26.5611,26.6803,406919.0
2018-11-27 13:50:00,26.87,27.0,26.86,26.91,286212.0,26.6902,26.8194,26.6803,26.73,286212.0
2018-11-27 14:00:00,26.91,26.94,26.71,26.76,196366.0,26.73,26.7598,26.5313,26.581,196366.0
2018-11-27 14:10:00,26.76,26.83,26.66,26.71,146530.0,26.581,26.6505,26.4816,26.5313,146530.0
2018-11-27 14:20:00,26.71,26.84,26.69,26.78,154590.0,26.5313,26.6604,26.5114,26.6008,154590.0
2018-11-27 14:30:00,26.79,26.86,26.77,26.82,185504.0,26.6108,26.6803,26.5909,26.6406,185504.0
2018-11-27 14:40:00,26.81,26.91,26.81,26.86,151618.0,26.6306,26.73,26.6306,26.6803,151618.0
2018-11-27 14:50:00,26.86,26.96,26.77,26.86,407278.0,26.6803,26.7796,26.5909,26.6803,407278.0
2018-11-27 15:00:00,26.86,26.91,26.8,26.91,221382.0,26.6803,26.73,26.6207,26.73,221382.0
2018-11-27 15:10:00,26.91,26.94,26.84,26.85,235029.0,26.73,26.7598,26.6604,26.6704,235029.0
2018-11-27 15:20:00,26.84,26.92,26.78,26.89,237314.0,26.6604,26.7399,26.6008,26.7101,237314.0
2018-11-27 15:30:00,26.9,26.95,26.83,26.86,392615.0,26.72,26.7697,26.6505,26.6803,392615.0
2018-11-27 15:40:00,26.86,26.97,26.85,26.95,471671.0,26.6803,26.7896,26.6704,26.7697,471671.0
2018-11-27 15:50:00,26.94,26.97,26.88,26.96,1111107.0,26.7598,26.7896,26.7002,26.7796,1111107.0
2018-11-28 09:30:00,27.52,27.52,26.98,27.01,893488.0,27.3359,27.3359,26.7995,26.8293,893488.0
2018-11-28 09:40:00,27.01,27.13,26.76,26.94,398627.0,26.8293,26.9485,26.581,26.7598,398627.0
2018-11-28 09:50:00,26.96,26.96,26.74,26.84,354057.0,26.7796,26.7796,26.5611,26.6604,354057.0
2018-11-28 10:00:00,26.85,26.92,26.73,26.82,276231.0,26.6704,26.7399,26.5512,26.6406,276231.0
2018-11-28 10:10:00,26.81,26.81,26.72,26.76,187343.0,26.6306,26.6306,26.5412,26.581,187343.0
2018-11-28 10:20:00,26.77,26.88,26.74,26.82,167154.0,26.5909,26.7002,26.5611,26.6406,167154.0
2018-11-28 10:30:00,26.81,26.91,26.78,26.86,151707.0,26.6306,26.73,26.6008,26.6803,151707.0
2018-11-28 10:40:00,26.84,26.91,26.79,26.8,174827.0,26.6604,26.73,26.6108,26.6207,174827.0
2018-11-28 10:50:00,26.79,26.82,26.74,26.75,165018.0,26.6108,26.6406,26.5611,26.571,165018.0
2018-11-28 11:00:00,26.75,26.8,26.64,26.76,371851.0,26.571,26.6207,26.4618,26.581,371851.0
2018-11-28 11:10:00,26.76,26.81,26.42,26.46,391180.0,26.581,26.6306,26.2432,26.283,391180.0
2018-11-28 11:20:00,26.46,26.47,26.29,26.35,346809.0,26.283,26.2929,26.1141,26.1737,346809.0
2018-11-28 11:30:00,26.34,26.57,26.31,26.52,305574.0,26.1638,26.3922,26.134,26.3426,305574.0
2018-11-28 11:40:00,26.51,26.63,26.5,26.63,168000.0,26.3326,26.4518,26.3227,26.4518,168000.0
2018-11-28 11:50:00,26.64,26.72,26.62,26.67,162751.0,26.4618,26.5412,26.4419,26.4916,162751.0
2018-11-28 12:00:00,26.67,26.98,26.67,26.97,212678.0,26.4916,26.7995,26.4916,26.7896,212678.0
2018-11-28 12:10:00,26.97,26.98,26.83,26.93,208381.0,26.7896,26.7995,26.6505,26.7498,208381.0
2018-11-28 12:20:00,26.93,26.95,26.68,26.73,172831.0,26.7498,26.7697,26.5015,26.5512,172831.0
2018-11-28 12:30:00,26.73,26.81,26.7,26.74,167979.0,26.5512,26.6306,26.5214,26.5611,167979.0
2018-11-28 12:40:00,26.74,26.83,26.68,26.77,137061.0,26.5611,26.6505,26.5015,26.5909,137061.0
2018-11-28 12:50:00,26.77,26.85,26.74,26.76,154615.0,26.5909,26.6704,26.5611,26.581,154615.0
2018-11-28 13:00:00,26.76,26.76,26.59,26.66,139616.0,26.581,26.581,26.4121,26.4816,139616.0
2018-11-28 13:10:00,26.65,26.66,26.59,26.6,164835.0,26.4717,26.4816,26.4121,26.422,164835.0
2018-11-28 13:20:00,26.6,26.69,26.59,26.62,119517.0,26.422,26.5114,26.4121,26.4419,119517.0
2018-11-28 13:30:00,26.62,26.66,26.51,26.65,241221.0,26.4419,26.4816,26.3326,26.4717,241221.0
2018-11-28 13:40:00,26.66,26.78,26.65,26.77,96338.0,26.4816,26.6008,26.4717,26.5909,96338.0
2018-11-28 13:50:00,26.77,26.85,26.77,26.83,108761.0,26.5909,26.6704,26.5909,26.6505,108761.0
2018-11-28 14:00:00,26.82,26.88,26.77,26.79,87916.0,26.6406,26.7002,26.5909,26.6108,87916.0
2018-11-28 14:10:00,26.8,26.84,26.78,26.82,83817.0,26.6207,26.6604,26.6008,26.6406,83817.0
2018-11-28 14:20:00,26.82,26.9,26.79,26.84,129731.0,26.6406,26.72,26.6108,26.6604,129731.0
2018-11-28 14:30:00,26.85,26.89,26.81,26.83,130523.0,26.6704,26.7101,26.6306,26.6505,130523.0
2018-11-28 14:40:00,26.84,26.96,26.79,26.96,253138.0,26.6604,26.7796,26.6108,26.7796,253138.0
2018-11-28 14:50:00,26.96,27.16,26.95,27.07,420838.0,26.7796,26.9783,26.7697,26.8889,420838.0
2018-11-28 15:00:00,27.08,27.24,27.02,27.24,288413.0,26.8988,27.0578,26.8392,27.0578,288413.0
2018-11-28 15:10:00,27.23,27.5,27.23,27.35,356169.0,27.0478,27.316,27.0478,27.167,356169.0
2018-11-28 15:20:00,27.36,27.38,27.25,27.35,241086.0,27.177,27.1968,27.0677,27.167,241086.0
2018-11-28 15:30:00,27.34,27.48,27.29,27.43,424300.0,27.1571,27.2962,27.1074,27.2465,424300.0
2018-11-28 15:40:00,27.44,27.48,27.39,27.43,416840.0,27.2564,27.2962,27.2068,27.2465,416840.0
2018-11-28 15:50:00,27.44,27.48,27.39,27.45,845398.0,27.2564,27.2962,27.2068,27.2664,845398.0
2018-11-29 09:30:00,27.1,27.56,26.89,27.35,300007.0,26.9187,27.3756,26.7101,27.167,300007.0
2018-11-29 09:40:00,27.35,27.41,27.2,27.38,203225.0,27.167,27.2266,27.018,27.1968,203225.0
2018-11-29 09:50:00,27.39,27.51,27.25,27.49,229103.0,27.2068,27.326,27.0677,27.3061,229103.0
2018-11-29 10:00:00,27.48,27.49,27.33,27.35,204459.0,27.2962,27.3061,27.1472,27.167,204459.0
2018-11-29 10:10:00,27.35,27.38,27.3,27.32,174762.0,27.167,27.1968,27.1174,27.1372,174762.0
2018-11-29 10:20:00,27.33,27.35,27.24,27.27,186156.0,27.1472,27.167,27.0578,27.0876,186156.0
2018-11-29 10:30:00,27.28,27.42,27.27,27.29,120885.0,27.0975,27.2366,27.0876,27.1074,120885.0
2018-11-29 10:40:00,27.29,27.36,27.27,27.33,151020.0,27.1074,27.177,27.0876,27.1472,151020.0
2018-11-29 10:50:00,27.33,27.38,27.2,27.25,148365.0,27.1472,27.1968,27.018,27.0677,148365.0
2018-11-29 11:00:00,27.26,27.29,27.19,27.25,126932.0,27.0776,27.1074,27.0081,27.0677,126932.0
2018-11-29 11:10:00,27.26,27.31,27.24,27.25,208078.0,27.0776,27.1273,27.0578,27.0677,208078.0
2018-11-29 11:20:00,27.26,27.52,27.25,27.45,159893.0,27.0776,27.3359,27.0677,27.2664,159893.0
2018-11-29 11:30:00,27.45,27.52,27.42,27.46,105564.0,27.2664,27.3359,27.2366,27.2763,105564.0
2018-11-29 11:40:00,27.46,27.47,27.4,27.45,126952.0,27.2763,27.2862,27.2167,27.2664,126952.0
2018-11-29 11:50:00,27.44,27.6,27.43,27.54,257954.0,27.2564,27.4153,27.2465,27.3558,257954.0
2018-11-29 12:00:00,27.54,27.55,27.46,27.5,153225.0,27.3558,27.3657,27.2763,27.316,153225.0
2018-11-29 12:10:00,27.5,27.54,27.48,27.5,171352.0,27.316,27.3558,27.2962,27.316,171352.0
2018-11-29 12:20:00,27.5,27.51,27.35,27.38,212969.0,27.316,27.326,27.167,27.1968,212969.0
2018-11-29 12:30:00,27.38,27.46,27.32,27.34,246698.0,27.1968,27.2763,27.1372,27.1571,246698.0
2018-11-29 12:40:00,27.34,27.34,27.25,27.3,238971.0,27.1571,27.1571,27.0677,27.1174,238971.0
2018-11-29 12:50:00,27.3,27.3,27.16,27.21,129339.0,27.1174,27.1174,26.9783,27.028,129339.0
2018-11-29 13:00:00,27.21,27.29,27.13,27.16,134070.0,27.028,27.1074,26.9485,26.9783,134070.0
2018-11-29 13:10:00,27.14,27.19,27.06,27.15,147559.0,26.9584,27.0081,26.879,26.9684,147559.0
2018-11-29 13:20:00,27.16,27.18,27.13,27.14,168427.0,26.9783,26.9982,26.9485,26.9584,168427.0
2018-11-29 13:30:00,27.14,27.17,27.08,27.08,186777.0,26.9584,26.9882,26.8988,26.8988,186777.0
2018-11-29 13:40:00,27.08,27.19,27.07,27.16,217666.0,26.8988,27.0081,26.8889,26.9783,217666.0
2018-11-29 13:50:00,27.16,27.18,27.11,27.12,119622.0,26.9783,26.9982,26.9286,26.9386,119622.0
2018-11-29 14:00:00,27.12,27.15,27.1,27.12,75554.0,26.9386,26.9684,26.9187,26.9386,75554.0
2018-11-29 14:10:00,27.13,27.21,27.11,27.2,117507.0,26.9485,27.028,26.9286,27.018,117507.0
2018-11-29 14:20:00,27.19,27.21,27.1,27.11,122272.0,27.0081,27.028,26.9187,26.9286,122272.0
2018-11-29 14:30:00,27.11,27.13,27.09,27.11,122968.0,26.9286,26.9485,26.9088,26.9286,122968.0
2018-11-29 14:40:00,27.11,27.28,26.99,27.04,653846.0,26.9286,27.0975,26.8094,26.8591,653846.0
2018-11-29 14:50:00,27.04,27.05,26.7,26.78,281825.0,26.8591,26.869,26.5214,26.6008,281825.0
2018-11-29 15:00:00,26.78,26.78,26.39,26.43,312357.0,26.6008,26.6008,26.2134,26.2532,312357.0
2018-11-29 15:10:00,26.44,26.53,26.22,26.48,486144.0,26.2631,26.3525,26.0446,26.3028,486144.0
2018-11-29 15:20:00,26.48,26.69,26.42,26.64,342047.0,26.3028,26.5114,26.2432,26.4618,342047.0
2018-11-29 15:30:00,26.64,26.81,26.6,26.78,299119.0,26.4618,26.6306,26.422,26.6008,299119.0
2018-11-29 15:40:00,26.78,26.85,26.68,26.78,427267.0,26.6008,26.6704,26.5015,26.6008,427267.0
2018-11-29 15:50:00,26.78,26.84,26.72,26.8,638310.0,26.6008,26.6604,26.5412,26.6207,638310.0
2018-11-30 09:30:00,26.81,26.94,26.58,26.59,180730.0,26.6306,26.7598,26.4022,26.4121,180730.0
2018-11-30 09:40:00,26.6,26.82,26.58,26.73,145996.0,26.422,26.6406,26.4022,26.5512,145996.0
2018-11-30 09:50:00,26.73,26.99,26.65,26.93,142362.0,26.5512,26.8094,26.4717,26.7498,142362.0
2018-11-30 10:00:00,26.93,26.93,26.77,26.78,141738.0,26.7498,26.7498,26.5909,26.6008,141738.0
2018-11-30 10:10:00,26.77,26.82,26.42,26.49,248897.0,26.5909,26.6406,26.2432,26.3128,248897.0
2018-11-30 10:20:00,26.49,26.49,26.28,26.33,234035.0,26.3128,26.3128,26.1042,26.1538,234035.0
2018-11-30 10:30:00,26.34,26.4,26.31,26.39,287908.0,26.1638,26.2234,26.134,26.2134,287908.0
2018-11-30 10:40:00,26.39,26.39,26.14,26.17,231304.0,26.2134,26.2134,25.9651,25.9949,231304.0
2018-11-30 10:50:00,26.17,26.2,26.02,26.14,277015.0,25.9949,26.0247,25.8459,25.9651,277015.0
2018-11-30 11:00:00,26.15,26.2,26.08,26.13,127013.0,25.9751,26.0247,25.9055,25.9552,127013.0
2018-11-30 11:10:00,26.13,26.36,26.11,26.28,122071.0,25.9552,26.1836,25.9353,26.1042,122071.0
2018-11-30 11:20:00,26.29,26.36,26.25,26.27,112095.0,26.1141,26.1836,26.0744,26.0942,112095.0
2018-11-30 11:30:00,26.26,26.35,26.25,26.35,81550.0,26.0843,26.1737,26.0744,26.1737,81550.0
2018-11-30 11:40:00,26.35,26.36,26.29,26.34,73911.0,26.1737,26.1836,26.1141,26.1638,73911.0
2018-11-30 11:50:00,26.34,26.35,26.29,26.29,51411.0,26.1638,26.1737,26.1141,26.1141,51411.0
2018-11-30 12:00:00,26.3,26.38,26.27,26.36,75695.0,26.124,26.2035,26.0942,26.1836,75695.0
2018-11-30 12:10:00,26.36,26.43,26.31,26.41,109257.0,26.1836,26.2532,26.134,26.2333,109257.0
2018-11-30 12:20:00,26.41,26.44,26.31,26.37,99058.0,26.2333,26.2631,26.134,26.1936,99058.0
2018-11-30 12:30:00,26.37,26.43,26.35,26.41,71063.0,26.1936,26.2532,26.1737,26.2333,71063.0
2018-11-30 12:40:00,26.4,26.48,26.37,26.46,53914.0,26.2234,26.3028,26.1936,26.283,53914.0
2018-11-30 12:50:00,26.47,26.48,26.41,26.45,55891.0,26.2929,26.3028,26.2333,26.273,55891.0
2018-11-30 13:00:00,26.45,26.48,26.32,26.35,127638.0,26.273,26.3028,26.1439,26.1737,127638.0
2018-11-30 13:10:00,26.34,26.35,26.27,26.28,90320.0,26.1638,26.1737,26.0942,26.1042,90320.0
2018-11-30 13:20:00,26.28,26.3,26.23,26.28,88176.0,26.1042,26.124,26.0545,26.1042,88176.0
2018-11-30 13:30:00,26.28,26.42,26.27,26.42,116553.0,26.1042,26.2432,26.0942,26.2432,116553.0
2018-11-30 13:40:00,26.41,26.43,26.37,26.41,77100.0,26.2333,26.2532,26.1936,26.2333,77100.0
2018-11-30 13:50:00,26.41,26.48,26.4,26.42,75593.0,26.2333,26.3028,26.2234,26.2432,75593.0
2018-11-30 14:00:00,26.43,26.47,26.43,26.43,61770.0,26.2532,26.2929,26.2532,26.2532,61770.0
2018-11-30 14:10:00,26.43,26.49,26.4,26.44,75844.0,26.2532,26.3128,26.2234,26.2631,75844.0
2018-11-30 14:20:00,26.45,26.46,26.39,26.41,101064.0,26.273,26.283,26.2134,26.2333,101064.0
2018-11-30 14:30:00,26.42,26.43,26.36,26.37,76678.0,26.2432,26.2532,26.1836,26.1936,76678.0
2018-11-30 14:40:00,26.37,26.42,26.35,26.38,84285.0,26.1936,26.2432,26.1737,26.2035,84285.0
2018-11-30 14:50:00,26.38,26.46,26.37,26.43,91144.0,26.2035,26.283,26.1936,26.2532,91144.0
2018-11-30 15:00:00,26.43,26.46,26.41,26.44,82202.0,26.2532,26.283,26.2333,26.2631,82202.0
2018-11-30 15:10:00,26.43,26.44,26.4,26.44,83552.0,26.2532,26.2631,26.2234,26.2631,83552.0
2018-11-30 15:20:00,26.43,26.44,26.36,26.39,134833.0,26.2532,26.2631,26.1836,26.2134,134833.0
2018-11-30 15:30:00,26.39,26.5,26.37,26.5,200851.0,26.2134,26.3227,26.1936,26.3227,200851.0
2018-11-30 15:40:00,26.5,26.51,26.42,26.44,212075.0,26.3227,26.3326,26.2432,26.2631,212075.0
2018-11-30 15:50:00,26.44,26.47,26.36,26.38,990210.0,26.2631,26.2929,26.1836,26.2035,990210.0
2018-12-03 09:30:00,26.3,26.67,26.1,26.64,250864.0,26.124,26.4916,25.9254,26.4618,250864.0
2018-12-03 09:40:00,26.64,26.78,26.46,26.5,256959.0,26.4618,26.6008,26.283,26.3227,256959.0
2018-12-03 09:50:00,26.5,26.88,26.49,26.81,169523.0,26.3227,26.7002,26.3128,26.6306,169523.0
2018-12-03 10:00:00,26.82,26.9,26.71,26.87,186737.0,26.6406,26.72,26.5313,26.6902,186737.0
2018-12-03 10:10:00,26.87,27.09,26.85,26.98,244745.0,26.6902,26.9088,26.6704,26.7995,244745.0
2018-12-03 10:20:00,26.98,27.07,26.93,27.04,138218.0,26.7995,26.8889,26.7498,26.8591,138218.0
2018-12-03 10:30:00,27.03,27.25,27.03,27.23,161816.0,26.8492,27.0677,26.8492,27.0478,161816.0
2018-12-03 10:40:00,27.23,27.31,27.11,27.14,283077.0,27.0478,27.1273,26.9286,26.9584,283077.0
2018-12-03 10:50:00,27.16,27.17,27.06,27.08,228662.0,26.9783,26.9882,26.879,26.8988,228662.0
2018-12-03 11:00:00,27.08,27.1,26.99,27.05,153104.0,26.8988,26.9187,26.8094,26.869,153104.0
2018-12-03 11:10:00,27.05,27.06,27.01,27.02,96189.0,26.869,26.879,26.8293,26.8392,96189.0
2018-12-03 11:20:00,27.01,27.01,26.84,26.92,97138.0,26.8293,26.8293,26.6604,26.7399,97138.0
2018-12-03 11:30:00,26.92,26.99,26.88,26.88,101871.0,26.7399,26.8094,26.7002,26.7002,101871.0
2018-12-03 11:40:00,26.89,26.91,26.85,26.91,94844.0,26.7101,26.73,26.6704,26.73,94844.0
2018-12-03 11:50:00,26.91,26.97,26.88,26.93,111658.0,26.73,26.7896,26.7002,26.7498,111658.0
2018-12-03 12:00:00,26.94,27.0,26.91,27.0,84842.0,26.7598,26.8194,26.73,26.8194,84842.0
2018-12-03 12:10:00,27.0,27.05,26.96,27.03,91945.0,26.8194,26.869,26.7796,26.8492,91945.0
2018-12-03 12:20:00,27.03,27.18,27.02,27.13,91824.0,26.8492,26.9982,26.8392,26.9485,91824.0
2018-12-03 12:30:00,27.12,27.2,27.11,27.18,79388.0,26.9386,27.018,26.9286,26.9982,79388.0
2018-12-03 12:40:00,27.17,27.19,27.15,27.15,79131.0,26.9882,27.0081,26.9684,26.9684,79131.0
2018-12-03 12:50:00,27.15,27.17,27.14,27.16,71634.0,26.9684,26.9882,26.9584,26.9783,71634.0
2018-12-03 13:00:00,27.16,27.22,27.15,27.19,92213.0,26.9783,27.0379,26.9684,27.0081,92213.0
2018-12-03 13:10:00,27.19,27.2,27.04,27.06,175730.0,27.0081,27.018,26.8591,26.879,175730.0
2018-12-03 13:20:00,27.05,27.08,27.01,27.02,115606.0,26.869,26.8988,26.8293,26.8392,115606.0
2018-12-03 13:30:00,27.02,27.02,26.92,26.92,74237.0,26.8392,26.8392,26.7399,26.7399,74237.0
2018-12-03 13:40:00,26.92,26.96,26.89,26.93,136721.0,26.7399,26.7796,26.7101,26.7498,136721.0
2018-12-03 13:50:00,26.94,27.04,26.93,27.03,48153.0,26.7598,26.8591,26.7498,26.8492,48153.0
2018-12-03 14:00:00,27.03,27.04,26.96,27.01,87304.0,26.8492,26.8591,26.7796,26.8293,87304.0
2018-12-03 14:10:00,27.02,27.14,27.01,27.13,108061.0,26.8392,26.9584,26.8293,26.9485,108061.0
2018-12-03 14:20:00,27.13,27.24,27.12,27.22,101901.0,26.9485,27.0578,26.9386,27.0379,101901.0
2018-12-03 14:30:00,27.21,27.25,27.14,27.19,180898.0,27.028,27.0677,26.9584,27.0081,180898.0
2018-12-03 14:40:00,27.19,27.19,27.12,27.14,118427.0,27.0081,27.0081,26.9386,26.9584,118427.0
2018-12-03 14:50:00,27.14,27.21,27.13,27.19,104684.0,26.9584,27.028,26.9485,27.0081,104684.0
2018-12-03 15:00:00,27.19,27.26,27.18,27.21,139573.0,27.0081,27.0776,26.9982,27.028,139573.0
2018-12-03 15:10:00,27.21,27.25,27.2,27.23,200054.0,27.028,27.0677,27.018,27.0478,200054.0
2018-12-03 15:20:00,27.23,27.24,27.18,27.2,84666.0,27.0478,27.0578,26.9982,27.018,84666.0
2018-12-03 15:30:00,27.19,27.23,27.16,27.18,126994.0,27.0081,27.0478,26.9783,26.9982,126994.0
2018-12-03 15:40:00,27.18,27.24,27.16,27.18,228304.0,26.9982,27.0578,26.9783,26.9982,228304.0
2018-12-03 15:50:00,27.19,27.23,27.13,27.13,461616.0,27.0081,27.0478,26.9485,26.9485,461616.0
2018-12-04 09:30:00,27.15,27.34,27.07,27.08,309471.0,26.9684,27.1571,26.8889,26.8988,309471.0
2018-12-04 09:40:00,27.08,27.08,26.9,26.91,315334.0,26.8988,26.8988,26.72,26.73,315334.0
2018-12-04 09:50:00,26.91,27.06,26.91,27.01,109449.0,26.73,26.879,26.73,26.8293,109449.0
2018-12-04 10:00:00,27.01,27.01,26.91,26.96,151106.0,26.8293,26.8293,26.73,26.7796,151106.0
2018-12-04 10:10:00,26.96,27.0,26.9,26.91,121775.0,26.7796,26.8194,26.72,26.73,121775.0
2018-12-04 10:20:00,26.91,26.92,26.67,26.71,179596.0,26.73,26.7399,26.4916,26.5313,179596.0
2018-12-04 10:30:00,26.71,26.9,26.65,26.86,143256.0,26.5313,26.72,26.4717,26.6803,143256.0
2018-12-04 10:40:00,26.86,26.91,26.78,26.85,83778.0,26.6803,26.73,26.6008,26.6704,83778.0
2018-12-04 10:50:00,26.86,26.88,26.82,26.86,71935.0,26.6803,26.7002,26.6406,26.6803,71935.0
2018-12-04 11:00:00,26.85,26.89,26.81,26.87,155254.0,26.6704,26.7101,26.6306,26.6902,155254.0
2018-12-04 11:10:00,26.86,26.9,26.77,26.79,92579.0,26.6803,26.72,26.5909,26.6108,92579.0
2018-12-04 11:20:00,26.79,26.84,26.76,26.84,93226.0,26.6108,26.6604,26.581,26.6604,93226.0
2018-12-04 11:30:00,26.84,26.86,26.81,26.84,86359.0,26.6604,26.6803,26.6306,26.6604,86359.0
2018-12-04 11:40:00,26.85,26.88,26.79,26.83,93890.0,26.6704,26.7002,26.6108,26.6505,93890.0
2018-12-04 11:50:00,26.82,26.85,26.76,26.78,94172.0,26.6406,26.6704,26.581,26.6008,94172.0
2018-12-04 12:00:00,26.77,26.82,26.65,26.72,98824.0,26.5909,26.6406,26.4717,26.5412,98824.0
2018-12-04 12:10:00,26.72,26.73,26.62,26.71,76484.0,26.5412,26.5512,26.4419,26.5313,76484.0
2018-12-04 12:20:00,26.7,26.71,26.54,26.56,86084.0,26.5214,26.5313,26.3624,26.3823,86084.0
2018-12-04 12:30:00,26.56,26.56,26.43,26.51,133307.0,26.3823,26.3823,26.2532,26.3326,133307.0
2018-12-04 12:40:00,26.5,26.57,26.5,26.53,84032.0,26.3227,26.3922,26.3227,26.3525,84032.0
2018-12-04 12:50:00,26.53,26.55,26.46,26.48,262202.0,26.3525,26.3724,26.283,26.3028,262202.0
2018-12-04 13:00:00,26.5,26.53,26.43,26.48,93515.0,26.3227,26.3525,26.2532,26.3028,93515.0
2018-12-04 13:10:00,26.47,26.6,26.44,26.54,95349.0,26.2929,26.422,26.2631,26.3624,95349.0
2018-12-04 13:20:00,26.53,26.53,26.37,26.4,93899.0,26.3525,26.3525,26.1936,26.2234,93899.0
2018-12-04 13:30:00,26.4,26.46,26.36,26.37,103914.0,26.2234,26.283,26.1836,26.1936,103914.0
2018-12-04 13:40:00,26.37,26.49,26.33,26.46,65250.0,26.1936,26.3128,26.1538,26.283,65250.0
2018-12-04 13:50:00,26.46,26.52,26.45,26.46,133352.0,26.283,26.3426,26.273,26.283,133352.0
2018-12-04 14:00:00,26.46,26.6,26.45,26.6,78623.0,26.283,26.422,26.273,26.422,78623.0
2018-12-04 14:10:00,26.6,26.7,26.58,26.69,70402.0,26.422,26.5214,26.4022,26.5114,70402.0
2018-12-04 14:20:00,26.69,26.77,26.69,26.77,120712.0,26.5114,26.5909,26.5114,26.5909,120712.0
2018-12-04 14:30:00,26.77,26.83,26.71,26.75,114375.0,26.5909,26.6505,26.5313,26.571,114375.0
2018-12-04 14:40:00,26.75,26.88,26.7,26.83,164599.0,26.571,26.7002,26.5214,26.6505,164599.0
2018-12-04 14:50:00,26.83,26.84,26.75,26.8,81083.0,26.6505,26.6604,26.571,26.6207,81083.0
2018-12-04 15:00:00,26.8,26.82,26.74,26.79,95399.0,26.6207,26.6406,26.5611,26.6108,95399.0
2018-12-04 15:10:00,26.79,26.81,26.73,26.78,113055.0,26.6108,26.6306,26.5512,26.6008,113055.0
2018-12-04 15:20:00,26.78,26.81,26.7,26.73,127083.0,26.6008,26.6306,26.5214,26.5512,127083.0
2018-12-04 15:30:00,26.73,26.78,26.64,26.67,185272.0,26.5512,26.6008,26.4618,26.4916,185272.0
2018-12-04 15:40:00,26.66,26.7,26.61,26.68,215566.0,26.4816,26.5214,26.432,26.5015,215566.0
2018-12-04 15:50:00,26.68,26.78,26.66,26.74,576490.0,26.5015,26.6008,26.4816,26.5611,576490.0
2018-12-06 09:30:00,26.57,26.65,26.28,26.32,216693.0,26.3922,26.4717,26.1042,26.1439,216693.0
2018-12-06 09:40:00,26.33,26.34,25.7,25.84,338730.0,26.1538,26.1638,25.5281,25.6671,338730.0
2018-12-06 09:50:00,25.84,25.91,25.58,25.63,200406.0,25.6671,25.7367,25.4089,25.4585,200406.0
2018-12-06 10:00:00,25.64,25.93,25.6,25.93,194039.0,25.4685,25.7565,25.4287,25.7565,194039.0
2018-12-06 10:10:00,25.93,25.93,25.8,25.86,135966.0,25.7565,25.7565,25.6274,25.687,135966.0
2018-12-06 10:20:00,25.85,25.98,25.85,25.93,157586.0,25.6771,25.8062,25.6771,25.7565,157586.0
2018-12-06 10:30:00,25.94,25.98,25.83,25.95,112722.0,25.7665,25.8062,25.6572,25.7764,112722.0
2018-12-06 10:40:00,25.96,26.07,25.91,25.94,127614.0,25.7863,25.8956,25.7367,25.7665,127614.0
2018-12-06 10:50:00,25.94,26.02,25.9,25.97,60195.0,25.7665,25.8459,25.7267,25.7963,60195.0
2018-12-06 11:00:00,25.96,26.3,25.96,26.18,129003.0,25.7863,26.124,25.7863,26.0048,129003.0
2018-12-06 11:10:00,26.17,26.18,26.02,26.02,123795.0,25.9949,26.0048,25.8459,25.8459,123795.0
2018-12-06 11:20:00,26.02,26.02,25.86,25.89,99282.0,25.8459,25.8459,25.687,25.7168,99282.0
2018-12-06 11:30:00,25.88,26.0,25.88,25.95,106556.0,25.7069,25.8261,25.7069,25.7764,106556.0
2018-12-06 11:40:00,25.95,26.04,25.91,26.01,102191.0,25.7764,25.8658,25.7367,25.836,102191.0
2018-12-06 11:50:00,26.0,26.15,26.0,26.09,102670.0,25.8261,25.9751,25.8261,25.9155,102670.0
2018-12-06 12:00:00,26.08,26.21,26.08,26.17,110424.0,25.9055,26.0346,25.9055,25.9949,110424.0
2018-12-06 12:10:00,26.16,26.24,26.14,26.19,67307.0,25.985,26.0644,25.9651,26.0148,67307.0
2018-12-06 12:20:00,26.2,26.3,26.18,26.24,64774.0,26.0247,26.124,26.0048,26.0644,64774.0
2018-12-06 12:30:00,26.24,26.26,26.01,26.03,93409.0,26.0644,26.0843,25.836,25.8559,93409.0
2018-12-06 12:40:00,26.03,26.15,26.02,26.13,113631.0,25.8559,25.9751,25.8459,25.9552,113631.0
2018-12-06 12:50:00,26.12,26.12,25.94,25.99,286062.0,25.9453,25.9453,25.7665,25.8161,286062.0
2018-12-06 13:00:00,25.99,26.0,25.65,25.67,128987.0,25.8161,25.8261,25.4784,25.4983,128987.0
2018-12-06 13:10:00,25.67,25.86,25.67,25.71,138635.0,25.4983,25.687,25.4983,25.538,138635.0
2018-12-06 13:20:00,25.71,25.72,25.57,25.57,129876.0,25.538,25.5479,25.3989,25.3989,129876.0
2018-12-06 13:30:00,25.57,25.6,25.43,25.54,142108.0,25.3989,25.4287,25.2599,25.3691,142108.0
2018-12-06 13:40:00,25.54,25.69,25.51,25.68,100596.0,25.3691,25.5181,25.3393,25.5082,100596.0
2018-12-06 13:50:00,25.69,25.74,25.61,25.68,108142.0,25.5181,25.5678,25.4387,25.5082,108142.0
2018-12-06 14:00:00,25.69,25.78,25.68,25.77,97582.0,25.5181,25.6075,25.5082,25.5976,97582.0
2018-12-06 14:10:00,25.76,25.76,25.55,25.58,202287.0,25.5877,25.5877,25.3791,25.4089,202287.0
2018-12-06 14:20:00,25.58,25.66,25.44,25.65,191082.0,25.4089,25.4883,25.2698,25.4784,191082.0
2018-12-06 14:30:00,25.65,25.7,25.6,25.66,100305.0,25.4784,25.5281,25.4287,25.4883,100305.0
2018-12-06 14:40:00,25.66,25.75,25.55,25.64,200586.0,25.4883,25.5777,25.3791,25.4685,200586.0
2018-12-06 14:50:00,25.63,25.74,25.63,25.72,148719.0,25.4585,25.5678,25.4585,25.5479,148719.0
2018-12-06 15:00:00,25.71,25.82,25.62,25.7,117775.0,25.538,25.6473,25.4486,25.5281,117775.0
2018-12-06 15:10:00,25.68,25.71,25.63,25.68,105200.0,25.5082,25.538,25.4585,25.5082,105200.0
2018-12-06 15:20:00,25.68,25.8,25.64,25.74,110580.0,25.5082,25.6274,25.4685,25.5678,110580.0
2018-12-06 15:30:00,25.73,25.92,25.72,25.88,155291.0,25.5579,25.7466,25.5479,25.7069,155291.0
2018-12-06 15:40:00,25.88,25.91,25.74,25.91,287611.0,25.7069,25.7367,25.5678,25.7367,287611.0
2018-12-06 15:50:00,25.91,26.09,25.9,26.02,728844.0,25.7367,25.9155,25.7267,25.8459,728844.0
2018-12-07 09:30:00,26.01,26.27,26.01,26.25,136759.0,25.836,26.0942,25.836,26.0744,136759.0
2018-12-07 09:40:00,26.25,26.38,26.18,26.34,106174.0,26.0744,26.2035,26.0048,26.1638,106174.0
2018-12-07 09:50:00,26.35,26.54,26.24,26.48,163793.0,26.1737,26.3624,26.0644,26.3028,163793.0
2018-12-07 10:00:00,26.47,26.63,26.42,26.45,123063.0,26.2929,26.4518,26.2432,26.273,123063.0
2018-12-07 10:10:00,26.46,26.55,26.31,26.38,121629.0,26.283,26.3724,26.134,26.2035,121629.0
2018-12-07 10:20:00,26.39,26.52,26.35,26.51,131583.0,26.2134,26.3426,26.1737,26.3326,131583.0
2018-12-07 10:30:00,26.5,26.54,26.36,26.44,98054.0,26.3227,26.3624,26.1836,26.2631,98054.0
2018-12-07 10:40:00,26.44,26.68,26.4,26.63,88060.0,26.2631,26.5015,26.2234,26.4518,88060.0
2018-12-07 10:50:00,26.64,26.65,26.47,26.5,102387.0,26.4618,26.4717,26.2929,26.3227,102387.0
2018-12-07 11:00:00,26.5,26.57,26.34,26.36,198922.0,26.3227,26.3922,26.1638,26.1836,198922.0
2018-12-07 11:10:00,26.36,26.46,26.23,26.26,118025.0,26.1836,26.283,26.0545,26.0843,118025.0
2018-12-07 11:20:00,26.26,26.26,26.06,26.21,159260.0,26.0843,26.0843,25.8857,26.0346,159260.0
2018-12-07 11:30:00,26.2,26.43,26.19,26.39,153200.0,26.0247,26.2532,26.0148,26.2134,153200.0
2018-12-07 11:40:00,26.39,26.47,26.31,26.38,153335.0,26.2134,26.2929,26.134,26.2035,153335.0
2018-12-07 11:50:00,26.38,26.38,26.23,26.27,103044.0,26.2035,26.2035,26.0545,26.0942,103044.0
2018-12-07 12:00:00,26.26,26.4,26.19,26.24,126696.0,26.0843,26.2234,26.0148,26.0644,126696.0
2018-12-07 12:10:00,26.23,26.33,26.09,26.19,110455.0,26.0545,26.1538,25.9155,26.0148,110455.0
2018-12-07 12:20:00,26.19,26.24,26.15,26.18,74992.0,26.0148,26.0644,25.9751,26.0048,74992.0
2018-12-07 12:30:00,26.19,26.21,26.09,26.14,86968.0,26.0148,26.0346,25.9155,25.9651,86968.0
2018-12-07 12:40:00,26.15,26.21,26.1,26.14,83504.0,25.9751,26.0346,25.9254,25.9651,83504.0
2018-12-07 12:50:00,26.15,26.37,26.14,26.33,105115.0,25.9751,26.1936,25.9651,26.1538,105115.0
2018-12-07 13:00:00,26.33,26.41,26.3,26.33,117469.0,26.1538,26.2333,26.124,26.1538,117469.0
2018-12-07 13:10:00,26.33,26.36,26.23,26.26,85109.0,26.1538,26.1836,26.0545,26.0843,85109.0
2018-12-07 13:20:00,26.27,26.33,26.25,26.26,88708.0,26.0942,26.1538,26.0744,26.0843,88708.0
2018-12-07 13:30:00,26.26,26.26,26.07,26.17,130857.0,26.0843,26.0843,25.8956,25.9949,130857.0
2018-12-07 13:40:00,26.18,26.19,26.0,26.0,135952.0,26.0048,26.0148,25.8261,25.8261,135952.0
2018-12-07 13:50:00,26.0,26.04,25.89,25.89,117291.0,25.8261,25.8658,25.7168,25.7168,117291.0
2018-12-07 14:00:00,25.89,25.96,25.86,25.94,127241.0,25.7168,25.7863,25.687,25.7665,127241.0
2018-12-07 14:10:00,25.94,26.02,25.88,26.01,123877.0,25.7665,25.8459,25.7069,25.836,123877.0
2018-12-07 14:20:00,26.01,26.07,25.91,25.92,128637.0,25.836,25.8956,25.7367,25.7466,128637.0
2018-12-07 14:30:00,25.92,25.93,25.79,25.79,128259.0,25.7466,25.7565,25.6175,25.6175,128259.0
2018-12-07 14:40:00,25.79,25.92,25.78,25.9,114854.0,25.6175,25.7466,25.6075,25.7267,114854.0
2018-12-07 14:50:00,25.91,25.98,25.83,25.85,113694.0,25.7367,25.8062,25.6572,25.6771,113694.0
2018-12-07 15:00:00,25.85,26.0,25.84,25.97,111244.0,25.6771,25.8261,25.6671,25.7963,111244.0
2018-12-07 15:10:00,25.97,26.0,25.89,25.96,140898.0,25.7963,25.8261,25.7168,25.7863,140898.0
2018-12-07 15:20:00,25.96,26.0,25.87,25.94,153944.0,25.7863,25.8261,25.6969,25.7665,153944.0
2018-12-07 15:30:00,25.94,25.99,25.73,25.76,290837.0,25.7665,25.8161,25.5579,25.5877,290837.0
2018-12-07 15:40:00,25.76,25.84,25.74,25.76,364863.0,25.5877,25.6671,25.5678,25.5877,364863.0
2018-12-07 15:50:00,25.76,25.82,25.75,25.77,716117.0,25.5877,25.6473,25.5777,25.5976,716117.0
2018-12-10 09:30:00,25.42,25.62,25.34,25.36,195349.0,25.2499,25.4486,25.1705,25.1903,195349.0
2018-12-10 09:40:00,25.37,25.39,25.07,25.11,200817.0,25.2003,25.2201,24.9023,24.942,200817.0
2018-12-10 09:50:00,25.12,25.38,25.09,25.37,130706.0,24.9519,25.2102,24.9221,25.2003,130706.0
2018-12-10 10:00:00,25.37,25.65,25.34,25.65,80742.0,25.2003,25.4784,25.1705,25.4784,80742.0
2018-12-10 10:10:00,25.64,25.65,25.36,25.5,270469.0,25.4685,25.4784,25.1903,25.3294,270469.0
2018-12-10 10:20:00,25.5,25.7,25.5,25.54,137697.0,25.3294,25.5281,25.3294,25.3691,137697.0
2018-12-10 10:30:00,25.54,25.54,25.32,25.33,135013.0,25.3691,25.3691,25.1506,25.1605,135013.0
2018-12-10 10:40:00,25.32,25.36,25.24,25.31,117127.0,25.1506,25.1903,25.0711,25.1407,117127.0
2018-12-10 10:50:00,25.3,25.33,25.01,25.04,185353.0,25.1307,25.1605,24.8427,24.8725,185353.0
2018-12-10 11:00:00,25.04,25.06,24.81,24.92,179731.0,24.8725,24.8923,24.644,24.7533,179731.0
2018-12-10 11:10:00,24.91,25.04,24.91,24.98,174232.0,24.7433,24.8725,24.7433,24.8129,174232.0
2018-12-10 11:20:00,24.98,25.04,24.96,25.03,121940.0,24.8129,24.8725,24.793,24.8625,121940.0
2018-12-10 11:30:00,25.02,25.15,24.98,25.11,134461.0,24.8526,24.9817,24.8129,24.942,134461.0
2018-12-10 11:40:00,25.11,25.26,25.04,25.22,91816.0,24.942,25.091,24.8725,25.0513,91816.0
2018-12-10 11:50:00,25.23,25.3,25.16,25.2,65432.0,25.0612,25.1307,24.9917,25.0314,65432.0
2018-12-10 12:00:00,25.2,25.21,25.08,25.13,82553.0,25.0314,25.0413,24.9122,24.9619,82553.0
2018-12-10 12:10:00,25.13,25.25,25.07,25.07,80802.0,24.9619,25.0811,24.9023,24.9023,80802.0
2018-12-10 12:20:00,25.07,25.19,25.06,25.15,77847.0,24.9023,25.0215,24.8923,24.9817,77847.0
2018-12-10 12:30:00,25.15,25.39,25.11,25.35,66610.0,24.9817,25.2201,24.942,25.1804,66610.0
2018-12-10 12:40:00,25.35,25.55,25.35,25.53,83797.0,25.1804,25.3791,25.1804,25.3592,83797.0
2018-12-10 12:50:00,25.52,25.56,25.4,25.41,67980.0,25.3493,25.389,25.2301,25.24,67980.0
2018-12-10 13:00:00,25.41,25.47,25.34,25.45,73205.0,25.24,25.2996,25.1705,25.2797,73205.0
2018-12-10 13:10:00,25.45,25.59,25.45,25.56,73848.0,25.2797,25.4188,25.2797,25.389,73848.0
2018-12-10 13:20:00,25.57,25.61,25.46,25.46,80047.0,25.3989,25.4387,25.2897,25.2897,80047.0
2018-12-10 13:30:00,25.47,25.68,25.43,25.6,165224.0,25.2996,25.5082,25.2599,25.4287,165224.0
2018-12-10 13:40:00,25.6,25.64,25.51,25.63,70566.0,25.4287,25.4685,25.3393,25.4585,70566.0
2018-12-10 13:50:00,25.63,25.74,25.63,25.72,77603.0,25.4585,25.5678,25.4585,25.5479,77603.0
2018-12-10 14:00:00,25.72,25.77,25.69,25.75,86004.0,25.5479,25.5976,25.5181,25.5777,86004.0
2018-12-10 14:10:00,25.75,25.76,25.6,25.65,88587.0,25.5777,25.5877,25.4287,25.4784,88587.0
2018-12-10 14:20:00,25.66,25.7,25.57,25.69,81099.0,25.4883,25.5281,25.3989,25.5181,81099.0
2018-12-10 14:30:00,25.7,25.84,25.69,25.79,75760.0,25.5281,25.6671,25.5181,25.6175,75760.0
2018-12-10 14:40:00,25.79,25.8,25.7,25.73,85983.0,25.6175,25.6274,25.5281,25.5579,85983.0
2018-12-10 14:50:00,25.74,25.77,25.68,25.71,107732.0,25.5678,25.5976,25.5082,25.538,107732.0
2018-12-10 15:00:00,25.72,25.77,25.69,25.77,94826.0,25.5479,25.5976,25.5181,25.5976,94826.0
2018-12-10 15:10:00,25.76,25.77,25.69,25.71,92958.0,25.5877,25.5976,25.5181,25.538,92958.0
2018-12-10 15:20:00,25.71,25.76,25.69,25.75,101410.0,25.538,25.5877,25.5181,25.5777,101410.0
2018-12-10 15:30:00,25.75,25.94,25.73,25.93,189438.0,25.5777,25.7665,25.5579,25.7565,189438.0
2018-12-10 15:40:00,25.93,25.96,25.88,25.91,206263.0,25.7565,25.7863,25.7069,25.7367,206263.0
2018-12-10 15:50:00,25.91,25.95,25.86,25.87,465037.0,25.7367,25.7764,25.687,25.6969,465037.0
2018-12-11 09:30:00,26.0,26.35,25.88,25.88,167974.0,25.8261,26.1737,25.7069,25.7069,167974.0
2018-12-11 09:40:00,25.88,26.11,25.83,25.85,97577.0,25.7069,25.9353,25.6572,25.6771,97577.0
2018-12-11 09:50:00,25.85,26.06,25.81,25.87,89209.0,25.6771,25.8857,25.6373,25.6969,89209.0
2018-12-11 10:00:00,25.88,26.1,25.88,26.07,62051.0,25.7069,25.9254,25.7069,25.8956,62051.0
2018-12-11 10:10:00,26.07,26.07,25.86,26.0,73534.0,25.8956,25.8956,25.687,25.8261,73534.0
2018-12-11 10:20:00,25.99,26.01,25.88,25.93,66256.0,25.8161,25.836,25.7069,25.7565,66256.0
2018-12-11 10:30:00,25.93,25.98,25.78,25.91,50116.0,25.7565,25.8062,25.6075,25.7367,50116.0
2018-12-11 10:40:00,25.91,25.94,25.75,25.77,69950.0,25.7367,25.7665,25.5777,25.5976,69950.0
2018-12-11 10:50:00,25.79,25.85,25.72,25.82,63775.0,25.6175,25.6771,25.5479,25.6473,63775.0
2018-12-11 11:00:00,25.82,25.95,25.76,25.89,68993.0,25.6473,25.7764,25.5877,25.7168,68993.0
2018-12-11 11:10:00,25.9,25.94,25.77,25.86,52590.0,25.7267,25.7665,25.5976,25.687,52590.0
2018-12-11 11:20:00,25.85,25.85,25.71,25.77,55179.0,25.6771,25.6771,25.538,25.5976,55179.0
2018-12-11 11:30:00,25.77,25.79,25.61,25.67,54691.0,25.5976,25.6175,25.4387,25.4983,54691.0
2018-12-11 11:40:00,25.67,25.73,25.64,25.69,49594.0,25.4983,25.5579,25.4685,25.5181,49594.0
2018-12-11 11:50:00,25.69,25.76,25.66,25.66,58680.0,25.5181,25.5877,25.4883,25.4883,58680.0
2018-12-11 12:00:00,25.69,25.69,25.48,25.52,82092.0,25.5181,25.5181,25.3095,25.3493,82092.0
2018-12-11 12:10:00,25.52,25.52,25.39,25.42,225776.0,25.3493,25.3493,25.2201,25.2499,225776.0
2018-12-11 12:20:00,25.42,25.51,25.41,25.47,186814.0,25.2499,25.3393,25.24,25.2996,186814.0
2018-12-11 12:30:00,25.47,25.47,25.35,25.41,59978.0,25.2996,25.2996,25.1804,25.24,59978.0
2018-12-11 12:40:00,25.4,25.59,25.4,25.57,87766.0,25.2301,25.4188,25.2301,25.3989,87766.0
2018-12-11 12:50:00,25.57,25.58,25.45,25.49,57349.0,25.3989,25.4089,25.2797,25.3195,57349.0
2018-12-11 13:00:00,25.49,25.5,25.39,25.48,62952.0,25.3195,25.3294,25.2201,25.3095,62952.0
2018-12-11 13:10:00,25.48,25.5,25.36,25.48,85271.0,25.3095,25.3294,25.1903,25.3095,85271.0
2018-12-11 13:20:00,25.47,25.52,25.44,25.5,118496.0,25.2996,25.3493,25.2698,25.3294,118496.0
2018-12-11 13:30:00,25.5,25.64,25.49,25.59,97615.0,25.3294,25.4685,25.3195,25.4188,97615.0
2018-12-11 13:40:00,25.58,25.58,25.49,25.52,77675.0,25.4089,25.4089,25.3195,25.3493,77675.0
2018-12-11 13:50:00,25.53,25.55,25.49,25.53,62096.0,25.3592,25.3791,25.3195,25.3592,62096.0
2018-12-11 14:00:00,25.52,25.61,25.5,25.57,80916.0,25.3493,25.4387,25.3294,25.3989,80916.0
2018-12-11 14:10:00,25.56,25.73,25.55,25.65,106904.0,25.389,25.5579,25.3791,25.4784,106904.0
2018-12-11 14:20:00,25.66,25.94,25.66,25.92,108543.0,25.4883,25.7665,25.4883,25.7466,108543.0
2018-12-11 14:30:00,25.91,25.97,25.87,25.89,89792.0,25.7367,25.7963,25.6969,25.7168,89792.0
2018-12-11 14:40:00,25.88,26.07,25.88,25.95,93233.0,25.7069,25.8956,25.7069,25.7764,93233.0
2018-12-11 14:50:00,25.95,25.96,25.77,25.8,117245.0,25.7764,25.7863,25.5976,25.6274,117245.0
2018-12-11 15:00:00,25.81,25.84,25.76,25.82,99179.0,25.6373,25.6671,25.5877,25.6473,99179.0
2018-12-11 15:10:00,25.82,25.95,25.81,25.88,162292.0,25.6473,25.7764,25.6373,25.7069,162292.0
2018-12-11 15:20:00,25.89,25.92,25.83,25.89,92774.0,25.7168,25.7466,25.6572,25.7168,92774.0
2018-12-11 15:30:00,25.89,26.01,25.88,25.99,148006.0,25.7168,25.836,25.7069,25.8161,148006.0
2018-12-11 15:40:00,25.99,25.99,25.86,25.86,190567.0,25.8161,25.8161,25.687,25.687,190567.0
2018-12-11 15:50:00,25.85,26.06,25.82,26.06,459492.0,25.6771,25.8857,25.6473,25.8857,459492.0
2018-12-12 09:30:00,25.45,26.12,25.26,25.93,222513.0,25.2797,25.9453,25.091,25.7565,222513.0
2018-12-12 09:40:00,25.95,26.09,25.85,26.05,141918.0,25.7764,25.9155,25.6771,25.8757,141918.0
2018-12-12 09:50:00,26.06,26.39,26.06,26.39,227700.0,25.8857,26.2134,25.8857,26.2134,227700.0
2018-12-12 10:00:00,26.39,26.66,26.3,26.64,162265.0,26.2134,26.4816,26.124,26.4618,162265.0
2018-12-12 10:10:00,26.65,26.92,26.62,26.72,160075.0,26.4717,26.7399,26.4419,26.5412,160075.0
2018-12-12 10:20:00,26.72,26.76,26.63,26.75,140192.0,26.5412,26.581,26.4518,26.571,140192.0
2018-12-12 10:30:00,26.75,26.75,26.56,26.58,106486.0,26.571,26.571,26.3823,26.4022,106486.0
2018-12-12 10:40:00,26.59,26.66,26.49,26.57,103375.0,26.4121,26.4816,26.3128,26.3922,103375.0
2018-12-12 10:50:00,26.57,26.77,26.55,26.68,110216.0,26.3922,26.5909,26.3724,26.5015,110216.0
2018-12-12 11:00:00,26.67,26.71,26.58,26.68,147162.0,26.4916,26.5313,26.4022,26.5015,147162.0
2018-12-12 11:10:00,26.66,26.71,26.6,26.61,123443.0,26.4816,26.5313,26.422,26.432,123443.0
2018-12-12 11:20:00,26.61,26.69,26.54,26.6,100248.0,26.432,26.5114,26.3624,26.422,100248.0
2018-12-12 11:30:00,26.6,26.61,26.53,26.59,78895.0,26.422,26.432,26.3525,26.4121,78895.0
2018-12-12 11:40:00,26.6,26.72,26.59,26.71,108589.0,26.422,26.5412,26.4121,26.5313,108589.0
2018-12-12 11:50:00,26.71,26.75,26.54,26.64,100664.0,26.5313,26.571,26.3624,26.4618,100664.0
2018-12-12 12:00:00,26.64,26.77,26.61,26.76,83919.0,26.4618,26.5909,26.432,26.581,83919.0
2018-12-12 12:10:00,26.76,26.77,26.67,26.73,88181.0,26.581,26.5909,26.4916,26.5512,88181.0
2018-12-12 12:20:00,26.72,26.79,26.71,26.76,76521.0,26.5412,26.6108,26.5313,26.581,76521.0
2018-12-12 12:30:00,26.76,26.78,26.7,26.77,75663.0,26.581,26.6008,26.5214,26.5909,75663.0
2018-12-12 12:40:00,26.78,26.78,26.66,26.69,100971.0,26.6008,26.6008,26.4816,26.5114,100971.0
2018-12-12 12:50:00,26.69,26.81,26.68,26.8,104328.0,26.5114,26.6306,26.5015,26.6207,104328.0
2018-12-12 13:00:00,26.8,26.82,26.77,26.8,46848.0,26.6207,26.6406,26.5909,26.6207,46848.0
2018-12-12 13:10:00,26.8,26.86,26.74,26.74,68992.0,26.6207,26.6803,26.5611,26.5611,68992.0
2018-12-12 13:20:00,26.73,26.83,26.73,26.77,48656.0,26.5512,26.6505,26.5512,26.5909,48656.0
2018-12-12 13:30:00,26.78,26.78,26.69,26.78,66877.0,26.6008,26.6008,26.5114,26.6008,66877.0
2018-12-12 13:40:00,26.77,26.79,26.71,26.76,60660.0,26.5909,26.6108,26.5313,26.581,60660.0
2018-12-12 13:50:00,26.76,26.8,26.68,26.68,115487.0,26.581,26.6207,26.5015,26.5015,115487.0
2018-12-12 14:00:00,26.68,26.71,26.33,26.4,138930.0,26.5015,26.5313,26.1538,26.2234,138930.0
2018-12-12 14:10:00,26.4,26.57,26.39,26.49,195852.0,26.2234,26.3922,26.2134,26.3128,195852.0
2018-12-12 14:20:00,26.5,26.55,26.42,26.45,67921.0,26.3227,26.3724,26.2432,26.273,67921.0
2018-12-12 14:30:00,26.45,26.48,26.28,26.32,164123.0,26.273,26.3028,26.1042,26.1439,164123.0
2018-12-12 14:40:00,26.32,26.34,26.2,26.23,84929.0,26.1439,26.1638,26.0247,26.0545,84929.0
2018-12-12 14:50:00,26.22,26.26,26.16,26.23,100306.0,26.0446,26.0843,25.985,26.0545,100306.0
2018-12-12 15:00:00,26.23,26.26,26.1,26.26,83046.0,26.0545,26.0843,25.9254,26.0843,83046.0
2018-12-12 15:10:00,26.26,26.47,26.25,26.43,124769.0,26.0843,26.2929,26.0744,26.2532,124769.0
2018-12-12 15:20:00,26.43,26.5,26.4,26.49,116551.0,26.2532,26.3227,26.2234,26.3128,116551.0
2018-12-12 15:30:00,26.51,26.71,26.5,26.68,177277.0,26.3326,26.5313,26.3227,26.5015,177277.0
2018-12-12 15:40:00,26.68,26.72,26.5,26.52,312349.0,26.5015,26.5412,26.3227,26.3426,312349.0
2018-12-12 15:50:00,26.53,26.56,26.36,26.39,470886.0,26.3525,26.3823,26.1836,26.2134,470886.0
2018-12-13 09:30:00,26.4,26.93,26.4,26.55,201457.0,26.2234,26.7498,26.2234,26.3724,201457.0
2018-12-13 09:40:00,26.56,26.61,26.44,26.55,78224.0,26.3823,26.432,26.2631,26.3724,78224.0
2018-12-13 09:50:00,26.56,26.61,26.43,26.49,60580.0,26.3823,26.432,26.2532,26.3128,60580.0
2018-12-13 10:00:00,26.5,26.71,26.49,26.58,131999.0,26.3227,26.5313,26.3128,26.4022,131999.0
2018-12-13 10:10:00,26.58,26.62,26.37,26.42,127360.0,26.4022,26.4419,26.1936,26.2432,127360.0
2018-12-13 10:20:00,26.42,26.43,26.16,26.16,89366.0,26.2432,26.2532,25.985,25.985,89366.0
2018-12-13 10:30:00,26.16,26.32,26.15,26.23,80698.0,25.985,26.1439,25.9751,26.0545,80698.0
2018-12-13 10:40:00,26.22,26.24,26.1,26.24,105927.0,26.0446,26.0644,25.9254,26.0644,105927.0
2018-12-13 10:50:00,26.23,26.29,26.18,26.26,91948.0,26.0545,26.1141,26.0048,26.0843,91948.0
2018-12-13 11:00:00,26.26,26.27,26.15,26.23,88579.0,26.0843,26.0942,25.9751,26.0545,88579.0
2018-12-13 11:10:00,26.23,26.27,26.17,26.23,90203.0,26.0545,26.0942,25.9949,26.0545,90203.0
2018-12-13 11:20:00,26.23,26.36,26.16,26.25,99445.0,26.0545,26.1836,25.985,26.0744,99445.0
2018-12-13 11:30:00,26.24,26.35,26.21,26.35,103603.0,26.0644,26.1737,26.0346,26.1737,103603.0
2018-12-13 11:40:00,26.34,26.38,26.27,26.34,66837.0,26.1638,26.2035,26.0942,26.1638,66837.0
2018-12-13 11:50:00,26.33,26.39,26.29,26.32,50820.0,26.1538,26.2134,26.1141,26.1439,50820.0
2018-12-13 12:00:00,26.31,26.33,26.2,26.2,49232.0,26.134,26.1538,26.0247,26.0247,49232.0
2018-12-13 12:10:00,26.2,26.49,26.18,26.31,233704.0,26.0247,26.3128,26.0048,26.134,233704.0
2018-12-13 12:20:00,26.31,26.34,26.26,26.27,49131.0,26.134,26.1638,26.0843,26.0942,49131.0
2018-12-13 12:30:00,26.27,26.3,26.19,26.27,88127.0,26.0942,26.124,26.0148,26.0942,88127.0
2018-12-13 12:40:00,26.27,26.3,26.22,26.25,42194.0,26.0942,26.124,26.0446,26.0744,42194.0
2018-12-13 12:50:00,26.24,26.25,26.18,26.23,48599.0,26.0644,26.0744,26.0048,26.0545,48599.0
2018-12-13 13:00:00,26.22,26.22,26.13,26.15,82377.0,26.0446,26.0446,25.9552,25.9751,82377.0
2018-12-13 13:10:00,26.16,26.21,26.11,26.17,63990.0,25.985,26.0346,25.9353,25.9949,63990.0
2018-12-13 13:20:00,26.17,26.25,26.16,26.18,98827.0,25.9949,26.0744,25.985,26.0048,98827.0
2018-12-13 13:30:00,26.18,26.37,26.18,26.36,167222.0,26.0048,26.1936,26.0048,26.1836,167222.0
2018-12-13 13:40:00,26.37,26.47,26.33,26.39,66224.0,26.1936,26.2929,26.1538,26.2134,66224.0
2018-12-13 13:50:00,26.39,26.39,26.28,26.28,46556.0,26.2134,26.2134,26.1042,26.1042,46556.0
2018-12-13 14:00:00,26.29,26.36,26.28,26.32,86368.0,26.1141,26.1836,26.1042,26.1439,86368.0
2018-12-13 14:10:00,26.31,26.38,26.3,26.37,50494.0,26.134,26.2035,26.124,26.1936,50494.0
2018-12-13 14:20:00,26.38,26.43,26.34,26.41,71163.0,26.2035,26.2532,26.1638,26.2333,71163.0
2018-12-13 14:30:00,26.41,26.5,26.39,26.5,61840.0,26.2333,26.3227,26.2134,26.3227,61840.0
2018-12-13 14:40:00,26.5,26.58,26.49,26.52,86838.0,26.3227,26.4022,26.3128,26.3426,86838.0
2018-12-13 14:50:00,26.52,26.57,26.49,26.53,74150.0,26.3426,26.3922,26.3128,26.3525,74150.0
2018-12-13 15:00:00,26.53,26.53,26.47,26.49,73510.0,26.3525,26.3525,26.2929,26.3128,73510.0
2018-12-13 15:10:00,26.49,26.62,26.49,26.6,95376.0,26.3128,26.4419,26.3128,26.422,95376.0
2018-12-13 15:20:00,26.6,26.63,26.42,26.42,115078.0,26.422,26.4518,26.2432,26.2432,115078.0
2018-12-13 15:30:00,26.41,26.45,26.31,26.34,116128.0,26.2333,26.273,26.134,26.1638,116128.0
2018-12-13 15:40:00,26.34,26.45,26.31,26.43,163962.0,26.1638,26.273,26.134,26.2532,163962.0
2018-12-13 15:50:00,26.44,26.52,26.41,26.49,418643.0,26.2631,26.3426,26.2333,26.3128,418643.0
2018-12-14 09:30:00,26.58,26.58,26.24,26.39,220648.0,26.4022,26.4022,26.0644,26.2134,220648.0
2018-12-14 09:40:00,26.39,26.39,26.17,26.31,201655.0,26.2134,26.2134,25.9949,26.134,201655.0
2018-12-14 09:50:00,26.31,26.43,26.29,26.4,220366.0,26.134,26.2532,26.1141,26.2234,220366.0
2018-12-14 10:00:00,26.4,26.54,26.33,26.5,184304.0,26.2234,26.3624,26.1538,26.3227,184304.0
2018-12-14 10:10:00,26.5,26.79,26.5,26.69,308629.0,26.3227,26.6108,26.3227,26.5114,308629.0
2018-12-14 10:20:00,26.69,26.76,26.43,26.46,216866.0,26.5114,26.581,26.2532,26.283,216866.0
2018-12-14 10:30:00,26.47,26.47,26.27,26.42,352066.0,26.2929,26.2929,26.0942,26.2432,352066.0
2018-12-14 10:40:00,26.42,26.42,26.25,26.28,149624.0,26.2432,26.2432,26.0744,26.1042,149624.0
2018-12-14 10:50:00,26.29,26.4,26.28,26.39,184049.0,26.1141,26.2234,26.1042,26.2134,184049.0
2018-12-14 11:00:00,26.39,26.73,26.39,26.72,254220.0,26.2134,26.5512,26.2134,26.5412,254220.0
2018-12-14 11:10:00,26.73,27.03,26.72,27.03,286606.0,26.5512,26.8492,26.5412,26.8492,286606.0
2018-12-14 11:20:00,27.03,27.38,26.98,27.07,530199.0,26.8492,27.1968,26.7995,26.8889,530199.0
2018-12-14 11:30:00,27.07,27.07,26.76,26.85,257597.0,26.8889,26.8889,26.581,26.6704,257597.0
2018-12-14 11:40:00,26.85,27.05,26.82,26.97,254503.0,26.6704,26.869,26.6406,26.7896,254503.0
2018-12-14 11:50:00,26.97,27.01,26.83,26.89,258655.0,26.7896,26.8293,26.6505,26.7101,258655.0
2018-12-14 12:00:00,26.89,27.0,26.89,26.98,145863.0,26.7101,26.8194,26.7101,26.7995,145863.0
2018-12-14 12:10:00,26.98,27.01,26.94,26.99,295871.0,26.7995,26.8293,26.7598,26.8094,295871.0
2018-12-14 12:20:00,26.99,26.99,26.83,26.95,202494.0,26.8094,26.8094,26.6505,26.7697,202494.0
2018-12-14 12:30:00,26.95,27.01,26.93,26.94,172152.0,26.7697,26.8293,26.7498,26.7598,172152.0
2018-12-14 12:40:00,26.93,27.0,26.9,26.96,222156.0,26.7498,26.8194,26.72,26.7796,222156.0
2018-12-14 12:50:00,26.97,27.0,26.88,26.95,207449.0,26.7896,26.8194,26.7002,26.7697,207449.0
2018-12-14 13:00:00,26.94,26.99,26.92,26.97,131474.0,26.7598,26.8094,26.7399,26.7896,131474.0
2018-12-14 13:10:00,26.96,26.98,26.92,26.95,134609.0,26.7796,26.7995,26.7399,26.7697,134609.0
2018-12-14 13:20:00,26.95,26.99,26.93,26.96,267963.0,26.7697,26.8094,26.7498,26.7796,267963.0
2018-12-14 13:30:00,26.96,26.99,26.94,26.98,230412.0,26.7796,26.8094,26.7598,26.7995,230412.0
2018-12-14 13:40:00,26.98,27.06,26.94,26.95,208013.0,26.7995,26.879,26.7598,26.7697,208013.0
2018-12-14 13:50:00,26.95,27.01,26.92,26.92,198149.0,26.7697,26.8293,26.7399,26.7399,198149.0
2018-12-14 14:00:00,26.92,27.0,26.53,26.54,266332.0,26.7399,26.8194,26.3525,26.3624,266332.0
2018-12-14 14:10:00,26.54,26.57,26.28,26.3,150334.0,26.3624,26.3922,26.1042,26.124,150334.0
2018-12-14 14:20:00,26.31,26.31,26.16,26.26,203165.0,26.134,26.134,25.985,26.0843,203165.0
2018-12-14 14:30:00,26.27,26.37,26.1,26.1,266781.0,26.0942,26.1936,25.9254,25.9254,266781.0
2018-12-14 14:40:00,26.11,26.15,25.93,25.93,291544.0,25.9353,25.9751,25.7565,25.7565,291544.0
2018-12-14 14:50:00,25.93,26.06,25.87,25.98,330527.0,25.7565,25.8857,25.6969,25.8062,330527.0
2018-12-14 15:00:00,25.98,26.03,25.83,25.89,194245.0,25.8062,25.8559,25.6572,25.7168,194245.0
2018-12-14 15:10:00,25.9,26.02,25.89,25.98,180866.0,25.7267,25.8459,25.7168,25.8062,180866.0
2018-12-14 15:20:00,25.99,26.01,25.68,25.86,268575.0,25.8161,25.836,25.5082,25.687,268575.0
2018-12-14 15:30:00,25.86,25.91,25.83,25.89,213125.0,25.687,25.7367,25.6572,25.7168,213125.0
2018-12-14 15:40:00,25.89,25.93,25.83,25.91,422524.0,25.7168,25.7565,25.6572,25.7367,422524.0
2018-12-14 15:50:00,25.91,26.05,25.89,26.03,680366.0,25.7367,25.8757,25.7168,25.8559,680366.0
2018-12-17 09:30:00,24.45,24.88,24.13,24.24,1403269.0,24.2864,24.7135,23.9686,24.0778,1403269.0
2018-12-17 09:40:00,24.23,24.48,24.14,24.4,1054675.0,24.0679,24.3162,23.9785,24.2368,1054675.0
2018-12-17 09:50:00,24.39,24.6,24.32,24.54,586700.0,24.2268,24.4354,24.1573,24.3758,586700.0
2018-12-17 10:00:00,24.53,24.69,24.35,24.48,380896.0,24.3659,24.5248,24.1871,24.3162,380896.0
2018-12-17 10:10:00,24.49,24.66,24.38,24.54,359412.0,24.3262,24.495,24.2169,24.3758,359412.0
2018-12-17 10:20:00,24.55,24.73,24.4,24.54,377808.0,24.3858,24.5646,24.2368,24.3758,377808.0
2018-12-17 10:30:00,24.55,24.56,24.43,24.49,170816.0,24.3858,24.3957,24.2666,24.3262,170816.0
2018-12-17 10:40:00,24.5,24.57,24.47,24.51,232004.0,24.3361,24.4056,24.3063,24.346,232004.0
2018-12-17 10:50:00,24.51,24.79,24.49,24.59,378570.0,24.346,24.6241,24.3262,24.4255,378570.0
2018-12-17 11:00:00,24.59,24.76,24.57,24.69,209245.0,24.4255,24.5943,24.4056,24.5248,209245.0
2018-12-17 11:10:00,24.69,24.92,24.68,24.86,210441.0,24.5248,24.7533,24.5149,24.6937,210441.0
2018-12-17 11:20:00,24.86,24.99,24.77,24.89,192783.0,24.6937,24.8228,24.6043,24.7235,192783.0
2018-12-17 11:30:00,24.89,24.9,24.73,24.75,124574.0,24.7235,24.7334,24.5646,24.5844,124574.0
2018-12-17 11:40:00,24.75,24.76,24.49,24.57,244933.0,24.5844,24.5943,24.3262,24.4056,244933.0
2018-12-17 11:50:00,24.57,24.65,24.51,24.63,108374.0,24.4056,24.4851,24.346,24.4652,108374.0
2018-12-17 12:00:00,24.64,24.76,24.57,24.76,198241.0,24.4752,24.5943,24.4056,24.5943,198241.0
2018-12-17 12:10:00,24.76,24.76,24.6,24.71,119809.0,24.5943,24.5943,24.4354,24.5447,119809.0
2018-12-17 12:20:00,24.71,24.74,24.62,24.66,168442.0,24.5447,24.5745,24.4553,24.495,168442.0
2018-12-17 12:30:00,24.65,24.7,24.52,24.57,360985.0,24.4851,24.5348,24.356,24.4056,360985.0
2018-12-17 12:40:00,24.57,24.64,24.49,24.64,163015.0,24.4056,24.4752,24.3262,24.4752,163015.0
2018-12-17 12:50:00,24.65,24.7,24.55,24.59,126306.0,24.4851,24.5348,24.3858,24.4255,126306.0
2018-12-17 13:00:00,24.59,24.59,24.37,24.49,142594.0,24.4255,24.4255,24.207,24.3262,142594.0
2018-12-17 13:10:00,24.5,24.61,24.49,24.6,118326.0,24.3361,24.4454,24.3262,24.4354,118326.0
2018-12-17 13:20:00,24.61,24.61,24.42,24.5,152539.0,24.4454,24.4454,24.2566,24.3361,152539.0
2018-12-17 13:30:00,24.49,24.51,24.34,24.48,201672.0,24.3262,24.346,24.1772,24.3162,201672.0
2018-12-17 13:40:00,24.48,24.54,24.42,24.5,166016.0,24.3162,24.3758,24.2566,24.3361,166016.0
2018-12-17 13:50:00,24.49,24.55,24.46,24.48,98728.0,24.3262,24.3858,24.2964,24.3162,98728.0
2018-12-17 14:00:00,24.47,24.51,24.42,24.49,111926.0,24.3063,24.346,24.2566,24.3262,111926.0
2018-12-17 14:10:00,24.48,24.52,24.44,24.48,93575.0,24.3162,24.356,24.2765,24.3162,93575.0
2018-12-17 14:20:00,24.48,24.52,24.45,24.5,101595.0,24.3162,24.356,24.2864,24.3361,101595.0
2018-12-17 14:30:00,24.5,24.5,24.36,24.36,162183.0,24.3361,24.3361,24.197,24.197,162183.0
2018-12-17 14:40:00,24.36,24.73,24.36,24.55,340407.0,24.197,24.5646,24.197,24.3858,340407.0
2018-12-17 14:50:00,24.56,24.66,24.53,24.58,212738.0,24.3957,24.495,24.3659,24.4156,212738.0
2018-12-17 15:00:00,24.58,24.58,24.46,24.48,146638.0,24.4156,24.4156,24.2964,24.3162,146638.0
2018-12-17 15:10:00,24.49,24.59,24.46,24.51,162592.0,24.3262,24.4255,24.2964,24.346,162592.0
2018-12-17 15:20:00,24.51,24.52,24.31,24.36,234042.0,24.346,24.356,24.1474,24.197,234042.0
2018-12-17 15:30:00,24.36,24.46,24.24,24.38,310845.0,24.197,24.2964,24.0778,24.2169,310845.0
2018-12-17 15:40:00,24.37,24.38,24.24,24.3,378888.0,24.207,24.2169,24.0778,24.1374,378888.0
2018-12-17 15:50:00,24.3,24.43,24.29,24.43,792947.0,24.1374,24.2666,24.1275,24.2666,792947.0
2018-12-18 09:30:00,24.35,24.72,24.29,24.39,273746.0,24.1871,24.5546,24.1275,24.2268,273746.0
2018-12-18 09:40:00,24.39,24.5,24.33,24.42,185100.0,24.2268,24.3361,24.1672,24.2566,185100.0
2018-12-18 09:50:00,24.41,24.51,24.37,24.47,185507.0,24.2467,24.346,24.207,24.3063,185507.0
2018-12-18 10:00:00,24.46,24.49,24.33,24.34,308514.0,24.2964,24.3262,24.1672,24.1772,308514.0
2018-12-18 10:10:00,24.35,24.37,24.09,24.22,187798.0,24.1871,24.207,23.9288,24.058,187798.0
2018-12-18 10:20:00,24.23,24.31,24.11,24.31,127494.0,24.0679,24.1474,23.9487,24.1474,127494.0
2018-12-18 10:30:00,24.32,24.36,24.22,24.27,121694.0,24.1573,24.197,24.058,24.1076,121694.0
2018-12-18 10:40:00,24.28,24.28,24.09,24.12,126676.0,24.1176,24.1176,23.9288,23.9586,126676.0
2018-12-18 10:50:00,24.12,24.13,24.01,24.02,148362.0,23.9586,23.9686,23.8494,23.8593,148362.0
2018-12-18 11:00:00,24.02,24.04,23.94,23.99,171317.0,23.8593,23.8792,23.7798,23.8295,171317.0
2018-12-18 11:10:00,24.0,24.07,23.97,23.99,108928.0,23.8394,23.909,23.8096,23.8295,108928.0
2018-12-18 11:20:00,23.99,24.0,23.72,23.8,219610.0,23.8295,23.8394,23.5613,23.6408,219610.0
2018-12-18 11:30:00,23.81,23.89,23.71,23.77,156708.0,23.6507,23.7302,23.5514,23.611,156708.0
2018-12-18 11:40:00,23.77,23.77,23.54,23.61,225412.0,23.611,23.611,23.3825,23.452,225412.0
2018-12-18 11:50:00,23.61,23.7,23.6,23.64,148446.0,23.452,23.5414,23.4421,23.4818,148446.0
2018-12-18 12:00:00,23.65,23.89,23.65,23.83,205074.0,23.4918,23.7302,23.4918,23.6706,205074.0
2018-12-18 12:10:00,23.82,23.89,23.71,23.89,121170.0,23.6606,23.7302,23.5514,23.7302,121170.0
2018-12-18 12:20:00,23.9,23.91,23.83,23.86,65380.0,23.7401,23.75,23.6706,23.7004,65380.0
2018-12-18 12:30:00,23.87,23.87,23.75,23.76,79122.0,23.7103,23.7103,23.5911,23.601,79122.0
2018-12-18 12:40:00,23.76,23.87,23.75,23.87,80455.0,23.601,23.7103,23.5911,23.7103,80455.0
2018-12-18 12:50:00,23.86,23.9,23.79,23.82,67625.0,23.7004,23.7401,23.6308,23.6606,67625.0
2018-12-18 13:00:00,23.82,23.86,23.79,23.81,58922.0,23.6606,23.7004,23.6308,23.6507,58922.0
2018-12-18 13:10:00,23.81,23.88,23.81,23.84,63273.0,23.6507,23.7202,23.6507,23.6805,63273.0
2018-12-18 13:20:00,23.85,23.89,23.8,23.83,62551.0,23.6904,23.7302,23.6408,23.6706,62551.0
2018-12-18 13:30:00,23.83,23.89,23.79,23.85,57471.0,23.6706,23.7302,23.6308,23.6904,57471.0
2018-12-18 13:40:00,23.86,23.91,23.79,23.83,69824.0,23.7004,23.75,23.6308,23.6706,69824.0
2018-12-18 13:50:00,23.83,23.86,23.74,23.81,82126.0,23.6706,23.7004,23.5812,23.6507,82126.0
2018-12-18 14:00:00,23.81,23.86,23.74,23.82,67811.0,23.6507,23.7004,23.5812,23.6606,67811.0
2018-12-18 14:10:00,23.82,23.83,23.71,23.76,94483.0,23.6606,23.6706,23.5514,23.601,94483.0
2018-12-18 14:20:00,23.75,23.84,23.65,23.71,293408.0,23.5911,23.6805,23.4918,23.5514,293408.0
2018-12-18 14:30:00,23.71,23.74,23.61,23.64,121883.0,23.5514,23.5812,23.452,23.4818,121883.0
2018-12-18 14:40:00,23.64,23.65,23.37,23.43,250275.0,23.4818,23.4918,23.2136,23.2732,250275.0
2018-12-18 14:50:00,23.44,23.48,23.23,23.24,99163.0,23.2832,23.3229,23.0746,23.0845,99163.0
2018-12-18 15:00:00,23.24,23.25,23.05,23.1,307401.0,23.0845,23.0945,22.8958,22.9455,307401.0
2018-12-18 15:10:00,23.1,23.17,23.05,23.05,158761.0,22.9455,23.015,22.8958,22.8958,158761.0
2018-12-18 15:20:00,23.06,23.12,22.97,23.06,329642.0,22.9057,22.9653,22.8163,22.9057,329642.0
2018-12-18 15:30:00,23.06,23.08,22.96,22.99,407511.0,22.9057,22.9256,22.8064,22.8362,407511.0
2018-12-18 15:40:00,22.99,23.08,22.96,23.06,449205.0,22.8362,22.9256,22.8064,22.9057,449205.0
2018-12-18 15:50:00,23.05,23.09,22.97,23.02,1031901.0,22.8958,22.9355,22.8163,22.866,1031901.0
2018-12-19 09:30:00,23.09,23.21,22.83,22.84,296622.0,22.9355,23.0547,22.6773,22.6872,296622.0
2018-12-19 09:40:00,22.84,23.0,22.8,22.97,333367.0,22.6872,22.8461,22.6475,22.8163,333367.0
2018-12-19 09:50:00,22.98,23.33,22.97,23.2,322536.0,22.8263,23.1739,22.8163,23.0448,322536.0
2018-12-19 10:00:00,23.2,23.2,23.13,23.2,213824.0,23.0448,23.0448,22.9753,23.0448,213824.0
2018-12-19 10:10:00,23.19,23.2,23.13,23.13,313471.0,23.0349,23.0448,22.9753,22.9753,313471.0
2018-12-19 10:20:00,23.13,23.18,23.06,23.18,181289.0,22.9753,23.0249,22.9057,23.0249,181289.0
2018-12-19 10:30:00,23.17,23.17,22.98,22.98,240913.0,23.015,23.015,22.8263,22.8263,240913.0
2018-12-19 10:40:00,22.97,23.1,22.88,23.1,224724.0,22.8163,22.9455,22.7269,22.9455,224724.0
2018-12-19 10:50:00,23.1,23.13,23.04,23.11,281998.0,22.9455,22.9753,22.8859,22.9554,281998.0
2018-12-19 11:00:00,23.11,23.2,23.1,23.19,275992.0,22.9554,23.0448,22.9455,23.0349,275992.0
2018-12-19 11:10:00,23.19,23.2,23.09,23.19,256625.0,23.0349,23.0448,22.9355,23.0349,256625.0
2018-12-19 11:20:00,23.18,23.44,23.16,23.4,282962.0,23.0249,23.2832,23.0051,23.2434,282962.0
2018-12-19 11:30:00,23.39,23.4,23.33,23.37,147600.0,23.2335,23.2434,23.1739,23.2136,147600.0
2018-12-19 11:40:00,23.37,23.38,23.29,23.35,108139.0,23.2136,23.2236,23.1342,23.1938,108139.0
2018-12-19 11:50:00,23.35,23.41,23.32,23.38,153602.0,23.1938,23.2534,23.164,23.2236,153602.0
2018-12-19 12:00:00,23.38,23.4,23.32,23.36,149685.0,23.2236,23.2434,23.164,23.2037,149685.0
2018-12-19 12:10:00,23.36,23.45,23.35,23.38,199492.0,23.2037,23.2931,23.1938,23.2236,199492.0
2018-12-19 12:20:00,23.39,23.43,23.34,23.34,106813.0,23.2335,23.2732,23.1839,23.1839,106813.0
2018-12-19 12:30:00,23.34,23.45,23.31,23.4,136503.0,23.1839,23.2931,23.1541,23.2434,136503.0
2018-12-19 12:40:00,23.4,23.58,23.34,23.58,246147.0,23.2434,23.4222,23.1839,23.4222,246147.0
2018-12-19 12:50:00,23.59,23.7,23.57,23.63,85031.0,23.4322,23.5414,23.4123,23.4719,85031.0
2018-12-19 13:00:00,23.64,23.65,23.58,23.62,100229.0,23.4818,23.4918,23.4222,23.462,100229.0
2018-12-19 13:10:00,23.62,23.64,23.52,23.58,87908.0,23.462,23.4818,23.3626,23.4222,87908.0
2018-12-19 13:20:00,23.58,23.64,23.4,23.48,121667.0,23.4222,23.4818,23.2434,23.3229,121667.0
2018-12-19 13:30:00,23.48,23.55,23.44,23.5,134285.0,23.3229,23.3924,23.2832,23.3428,134285.0
2018-12-19 13:40:00,23.49,23.63,23.45,23.6,144503.0,23.3328,23.4719,23.2931,23.4421,144503.0
2018-12-19 13:50:00,23.6,23.85,23.6,23.85,115606.0,23.4421,23.6904,23.4421,23.6904,115606.0
2018-12-19 14:00:00,23.85,23.91,23.6,23.79,239126.0,23.6904,23.75,23.4421,23.6308,239126.0
2018-12-19 14:10:00,23.78,24.02,23.6,23.97,188408.0,23.6209,23.8593,23.4421,23.8096,188408.0
2018-12-19 14:20:00,23.97,23.97,23.77,23.88,176414.0,23.8096,23.8096,23.611,23.7202,176414.0
2018-12-19 14:30:00,23.87,24.01,23.81,24.01,185725.0,23.7103,23.8494,23.6507,23.8494,185725.0
2018-12-19 14:40:00,24.01,24.06,23.78,23.88,291501.0,23.8494,23.899,23.6209,23.7202,291501.0
2018-12-19 14:50:00,23.88,23.92,23.76,23.8,229659.0,23.7202,23.76,23.601,23.6408,229659.0
2018-12-19 15:00:00,23.8,23.81,23.42,23.72,293322.0,23.6408,23.6507,23.2633,23.5613,293322.0
2018-12-19 15:10:00,23.73,23.82,23.61,23.7,269161.0,23.5712,23.6606,23.452,23.5414,269161.0
2018-12-19 15:20:00,23.69,23.85,23.6,23.6,380272.0,23.5315,23.6904,23.4421,23.4421,380272.0
2018-12-19 15:30:00,23.6,23.76,23.57,23.6,331937.0,23.4421,23.601,23.4123,23.4421,331937.0
2018-12-19 15:40:00,23.6,23.71,23.43,23.7,376756.0,23.4421,23.5514,23.2732,23.5414,376756.0
2018-12-19 15:50:00,23.7,23.82,23.65,23.76,561317.0,23.5414,23.6606,23.4918,23.601,561317.0
2018-12-20 09:30:00,23.63,23.63,23.16,23.25,177179.0,23.4719,23.4719,23.0051,23.0945,177179.0
2018-12-20 09:40:00,23.25,23.4,23.09,23.2,174177.0,23.0945,23.2434,22.9355,23.0448,174177.0
2018-12-20 09:50:00,23.2,23.24,22.95,23.06,257414.0,23.0448,23.0845,22.7965,22.9057,257414.0
2018-12-20 10:00:00,23.05,23.45,22.97,23.44,381874.0,22.8958,23.2931,22.8163,23.2832,381874.0
2018-12-20 10:10:00,23.43,23.57,23.36,23.52,160725.0,23.2732,23.4123,23.2037,23.3626,160725.0
2018-12-20 10:20:00,23.51,23.68,23.48,23.6,124280.0,23.3527,23.5216,23.3229,23.4421,124280.0
2018-12-20 10:30:00,23.6,24.24,23.6,24.21,451645.0,23.4421,24.0778,23.4421,24.048,451645.0
2018-12-20 10:40:00,24.19,24.29,24.07,24.15,300139.0,24.0282,24.1275,23.909,23.9884,300139.0
2018-12-20 10:50:00,24.15,24.24,24.13,24.23,108984.0,23.9884,24.0778,23.9686,24.0679,108984.0
2018-12-20 11:00:00,24.23,24.24,24.08,24.1,132646.0,24.0679,24.0778,23.9189,23.9388,132646.0
2018-12-20 11:10:00,24.1,24.2,24.1,24.15,112913.0,23.9388,24.0381,23.9388,23.9884,112913.0
2018-12-20 11:20:00,24.14,24.16,23.88,23.97,134232.0,23.9785,23.9984,23.7202,23.8096,134232.0
2018-12-20 11:30:00,23.97,24.03,23.85,23.85,102482.0,23.8096,23.8692,23.6904,23.6904,102482.0
2018-12-20 11:40:00,23.86,23.92,23.82,23.84,122571.0,23.7004,23.76,23.6606,23.6805,122571.0
2018-12-20 11:50:00,23.84,24.08,23.73,23.94,320401.0,23.6805,23.9189,23.5712,23.7798,320401.0
2018-12-20 12:00:00,23.94,23.97,23.85,23.93,96935.0,23.7798,23.8096,23.6904,23.7699,96935.0
2018-12-20 12:10:00,23.93,24.08,23.93,24.03,113956.0,23.7699,23.9189,23.7699,23.8692,113956.0
2018-12-20 12:20:00,24.04,24.14,23.98,24.09,146810.0,23.8792,23.9785,23.8196,23.9288,146810.0
2018-12-20 12:30:00,24.1,24.13,23.98,23.98,103913.0,23.9388,23.9686,23.8196,23.8196,103913.0
2018-12-20 12:40:00,23.97,23.97,23.84,23.88,114034.0,23.8096,23.8096,23.6805,23.7202,114034.0
2018-12-20 12:50:00,23.89,23.9,23.77,23.87,73160.0,23.7302,23.7401,23.611,23.7103,73160.0
2018-12-20 13:00:00,23.87,23.87,23.71,23.72,59752.0,23.7103,23.7103,23.5514,23.5613,59752.0
2018-12-20 13:10:00,23.72,23.82,23.71,23.77,58829.0,23.5613,23.6606,23.5514,23.611,58829.0
2018-12-20 13:20:00,23.77,23.9,23.74,23.89,149907.0,23.611,23.7401,23.5812,23.7302,149907.0
2018-12-20 13:30:00,23.89,23.9,23.79,23.85,81867.0,23.7302,23.7401,23.6308,23.6904,81867.0
2018-12-20 13:40:00,23.86,23.87,23.76,23.77,109463.0,23.7004,23.7103,23.601,23.611,109463.0
2018-12-20 13:50:00,23.78,23.78,23.57,23.58,118849.0,23.6209,23.6209,23.4123,23.4222,118849.0
2018-12-20 14:00:00,23.57,23.58,23.33,23.37,111663.0,23.4123,23.4222,23.1739,23.2136,111663.0
2018-12-20 14:10:00,23.36,23.37,23.14,23.15,139716.0,23.2037,23.2136,22.9852,22.9951,139716.0
2018-12-20 14:20:00,23.15,23.48,23.15,23.48,139294.0,22.9951,23.3229,22.9951,23.3229,139294.0
2018-12-20 14:30:00,23.47,23.67,23.46,23.55,172833.0,23.313,23.5116,23.303,23.3924,172833.0
2018-12-20 14:40:00,23.55,23.92,23.55,23.91,276854.0,23.3924,23.76,23.3924,23.75,276854.0
2018-12-20 14:50:00,23.91,23.91,23.7,23.8,265818.0,23.75,23.75,23.5414,23.6408,265818.0
2018-12-20 15:00:00,23.8,23.8,23.51,23.58,203340.0,23.6408,23.6408,23.3527,23.4222,203340.0
2018-12-20 15:10:00,23.57,23.71,23.57,23.62,126395.0,23.4123,23.5514,23.4123,23.462,126395.0
2018-12-20 15:20:00,23.62,23.91,23.6,23.75,212595.0,23.462,23.75,23.4421,23.5911,212595.0
2018-12-20 15:30:00,23.76,23.84,23.75,23.77,171694.0,23.601,23.6805,23.5911,23.611,171694.0
2018-12-20 15:40:00,23.76,23.8,23.56,23.6,250908.0,23.601,23.6408,23.4024,23.4421,250908.0
2018-12-20 15:50:00,23.6,23.88,23.55,23.85,712903.0,23.4421,23.7202,23.3924,23.6904,712903.0
2018-12-21 09:30:00,23.8,24.27,23.76,24.25,1117101.0,23.6408,24.1076,23.601,24.0878,1117101.0
2018-12-21 09:40:00,24.27,24.27,23.76,23.76,111986.0,24.1076,24.1076,23.601,23.601,111986.0
2018-12-21 09:50:00,23.77,23.77,23.58,23.67,120963.0,23.611,23.611,23.4222,23.5116,120963.0
2018-12-21 10:00:00,23.66,23.66,23.4,23.55,153343.0,23.5017,23.5017,23.2434,23.3924,153343.0
2018-12-21 10:10:00,23.54,23.96,23.54,23.9,175065.0,23.3825,23.7997,23.3825,23.7401,175065.0
2018-12-21 10:20:00,23.9,23.96,23.76,23.78,100493.0,23.7401,23.7997,23.601,23.6209,100493.0
2018-12-21 10:30:00,23.77,23.8,23.5,23.52,99185.0,23.611,23.6408,23.3428,23.3626,99185.0
2018-12-21 10:40:00,23.5,23.53,23.35,23.35,82660.0,23.3428,23.3726,23.1938,23.1938,82660.0
2018-12-21 10:50:00,23.35,23.36,23.14,23.16,105059.0,23.1938,23.2037,22.9852,23.0051,105059.0
2018-12-21 11:00:00,23.17,23.17,22.84,22.85,166242.0,23.015,23.015,22.6872,22.6971,166242.0
2018-12-21 11:10:00,22.85,22.94,22.85,22.9,98683.0,22.6971,22.7865,22.6971,22.7468,98683.0
2018-12-21 11:20:00,22.91,22.92,22.75,22.81,154193.0,22.7567,22.7667,22.5978,22.6574,154193.0
2018-12-21 11:30:00,22.81,23.0,22.81,22.93,162826.0,22.6574,22.8461,22.6574,22.7766,162826.0
2018-12-21 11:40:00,22.93,23.05,22.9,22.93,187849.0,22.7766,22.8958,22.7468,22.7766,187849.0
2018-12-21 11:50:00,22.92,23.04,22.9,22.92,94277.0,22.7667,22.8859,22.7468,22.7667,94277.0
2018-12-21 12:00:00,22.92,22.96,22.78,22.86,211318.0,22.7667,22.8064,22.6276,22.7071,211318.0
2018-12-21 12:10:00,22.87,22.94,22.75,22.83,334430.0,22.717,22.7865,22.5978,22.6773,334430.0
2018-12-21 12:20:00,22.83,23.0,22.79,22.92,96241.0,22.6773,22.8461,22.6375,22.7667,96241.0
2018-12-21 12:30:00,22.93,22.98,22.83,22.98,81364.0,22.7766,22.8263,22.6773,22.8263,81364.0
2018-12-21 12:40:00,22.97,23.05,22.92,22.97,63284.0,22.8163,22.8958,22.7667,22.8163,63284.0
2018-12-21 12:50:00,22.97,22.99,22.9,22.94,96399.0,22.8163,22.8362,22.7468,22.7865,96399.0
2018-12-21 13:00:00,22.95,23.12,22.93,23.03,251051.0,22.7965,22.9653,22.7766,22.8759,251051.0
2018-12-21 13:10:00,23.04,23.09,22.86,22.86,98537.0,22.8859,22.9355,22.7071,22.7071,98537.0
2018-12-21 13:20:00,22.86,22.97,22.82,22.91,113729.0,22.7071,22.8163,22.6673,22.7567,113729.0
2018-12-21 13:30:00,22.92,23.04,22.91,23.02,63354.0,22.7667,22.8859,22.7567,22.866,63354.0
2018-12-21 13:40:00,23.02,23.08,22.97,22.98,52195.0,22.866,22.9256,22.8163,22.8263,52195.0
2018-12-21 13:50:00,22.98,23.0,22.9,22.95,54654.0,22.8263,22.8461,22.7468,22.7965,54654.0
2018-12-21 14:00:00,22.94,22.97,22.8,22.8,63071.0,22.7865,22.8163,22.6475,22.6475,63071.0
2018-12-21 14:10:00,22.81,22.9,22.75,22.9,117739.0,22.6574,22.7468,22.5978,22.7468,117739.0
2018-12-21 14:20:00,22.9,22.9,22.69,22.73,70004.0,22.7468,22.7468,22.5382,22.5779,70004.0
2018-12-21 14:30:00,22.73,22.81,22.71,22.81,75065.0,22.5779,22.6574,22.5581,22.6574,75065.0
2018-12-21 14:40:00,22.79,22.8,22.74,22.75,91169.0,22.6375,22.6475,22.5879,22.5978,91169.0
2018-12-21 14:50:00,22.76,22.9,22.66,22.7,71654.0,22.6077,22.7468,22.5084,22.5481,71654.0
2018-12-21 15:00:00,22.71,22.82,22.67,22.75,99326.0,22.5581,22.6673,22.5183,22.5978,99326.0
2018-12-21 15:10:00,22.74,22.79,22.63,22.66,115873.0,22.5879,22.6375,22.4786,22.5084,115873.0
2018-12-21 15:20:00,22.65,22.68,22.39,22.39,132736.0,22.4985,22.5283,22.2402,22.2402,132736.0
2018-12-21 15:30:00,22.39,22.5,22.33,22.34,191801.0,22.2402,22.3495,22.1806,22.1905,191801.0
2018-12-21 15:40:00,22.33,22.68,22.32,22.57,297308.0,22.1806,22.5283,22.1707,22.419,297308.0
2018-12-21 15:50:00,22.56,22.8,22.49,22.75,616924.0,22.4091,22.6475,22.3395,22.5978,616924.0
2018-12-24 09:30:00,22.35,22.91,22.3,22.91,218596.0,22.2005,22.7567,22.1508,22.7567,218596.0
2018-12-24 09:40:00,22.9,23.02,22.84,22.93,623920.0,22.7468,22.866,22.6872,22.7766,623920.0
2018-12-24 09:50:00,22.93,23.09,22.9,23.02,293794.0,22.7766,22.9355,22.7468,22.866,293794.0
2018-12-24 10:00:00,23.03,23.03,22.89,22.93,230162.0,22.8759,22.8759,22.7369,22.7766,230162.0
2018-12-24 10:10:00,22.92,23.17,22.89,23.03,558196.0,22.7667,23.015,22.7369,22.8759,558196.0
2018-12-24 10:20:00,23.03,23.13,22.93,23.02,150764.0,22.8759,22.9753,22.7766,22.866,150764.0
2018-12-24 10:30:00,23.02,23.12,22.96,23.1,188864.0,22.866,22.9653,22.8064,22.9455,188864.0
2018-12-24 10:40:00,23.1,23.24,23.01,23.12,192042.0,22.9455,23.0845,22.8561,22.9653,192042.0
2018-12-24 10:50:00,23.12,23.15,22.95,23.05,137883.0,22.9653,22.9951,22.7965,22.8958,137883.0
2018-12-24 11:00:00,23.05,23.19,22.98,23.05,210865.0,22.8958,23.0349,22.8263,22.8958,210865.0
2018-12-24 11:10:00,23.05,23.19,23.0,23.14,196740.0,22.8958,23.0349,22.8461,22.9852,196740.0
2018-12-24 11:20:00,23.14,23.33,23.1,23.28,358697.0,22.9852,23.1739,22.9455,23.1243,358697.0
2018-12-24 11:30:00,23.29,23.52,23.21,23.32,471286.0,23.1342,23.3626,23.0547,23.164,471286.0
2018-12-24 11:40:00,23.34,23.4,23.22,23.29,116182.0,23.1839,23.2434,23.0647,23.1342,116182.0
2018-12-24 11:50:00,23.28,23.44,23.28,23.34,128481.0,23.1243,23.2832,23.1243,23.1839,128481.0
2018-12-24 12:00:00,23.35,23.38,23.29,23.32,200551.0,23.1938,23.2236,23.1342,23.164,200551.0
2018-12-24 12:10:00,23.31,23.41,23.27,23.34,266318.0,23.1541,23.2534,23.1143,23.1839,266318.0
2018-12-24 12:20:00,23.34,23.56,23.29,23.53,172276.0,23.1839,23.4024,23.1342,23.3726,172276.0
2018-12-24 12:30:00,23.53,23.6,23.35,23.38,182412.0,23.3726,23.4421,23.1938,23.2236,182412.0
2018-12-24 12:40:00,23.37,23.37,23.29,23.31,179720.0,23.2136,23.2136,23.1342,23.1541,179720.0
2018-12-24 12:50:00,23.32,23.32,23.1,23.16,249102.0,23.164,23.164,22.9455,23.0051,249102.0
2018-12-26 09:30:00,23.18,23.2,23.02,23.12,243049.0,23.0249,23.0448,22.866,22.9653,243049.0
2018-12-26 09:40:00,23.13,23.14,22.67,22.69,105838.0,22.9753,22.9852,22.5183,22.5382,105838.0
2018-12-26 09:50:00,22.68,22.69,22.43,22.44,110052.0,22.5283,22.5382,22.2799,22.2899,110052.0
2018-12-26 10:00:00,22.44,22.48,22.25,22.39,171901.0,22.2899,22.3296,22.1011,22.2402,171901.0
2018-12-26 10:10:00,22.39,22.41,22.28,22.33,116954.0,22.2402,22.2601,22.1309,22.1806,116954.0
2018-12-26 10:20:00,22.32,22.45,22.32,22.41,92852.0,22.1707,22.2998,22.1707,22.2601,92852.0
2018-12-26 10:30:00,22.4,22.41,22.11,22.17,153764.0,22.2501,22.2601,21.9621,22.0217,153764.0
2018-12-26 10:40:00,22.16,22.18,22.04,22.08,123849.0,22.0117,22.0316,21.8925,21.9323,123849.0
2018-12-26 10:50:00,22.07,22.14,21.88,21.97,272548.0,21.9223,21.9919,21.7336,21.823,272548.0
2018-12-26 11:00:00,21.98,22.15,21.93,21.98,117965.0,21.8329,22.0018,21.7833,21.8329,117965.0
2018-12-26 11:10:00,21.98,22.08,21.94,22.0,91332.0,21.8329,21.9323,21.7932,21.8528,91332.0
2018-12-26 11:20:00,22.01,22.03,21.88,21.95,102886.0,21.8627,21.8826,21.7336,21.8031,102886.0
2018-12-26 11:30:00,21.95,22.07,21.91,22.05,113646.0,21.8031,21.9223,21.7634,21.9025,113646.0
2018-12-26 11:40:00,22.06,22.23,22.02,22.21,89658.0,21.9124,22.0813,21.8727,22.0614,89658.0
2018-12-26 11:50:00,22.21,22.4,22.2,22.37,108839.0,22.0614,22.2501,22.0515,22.2203,108839.0
2018-12-26 12:00:00,22.36,22.52,22.35,22.48,113019.0,22.2104,22.3693,22.2005,22.3296,113019.0
2018-12-26 12:10:00,22.47,22.63,22.47,22.56,98724.0,22.3197,22.4786,22.3197,22.4091,98724.0
2018-12-26 12:20:00,22.57,22.57,22.45,22.46,156547.0,22.419,22.419,22.2998,22.3097,156547.0
2018-12-26 12:30:00,22.47,22.57,22.45,22.52,171249.0,22.3197,22.419,22.2998,22.3693,171249.0
2018-12-26 12:40:00,22.53,22.64,22.41,22.43,99781.0,22.3793,22.4885,22.2601,22.2799,99781.0
2018-12-26 12:50:00,22.42,22.56,22.3,22.43,155608.0,22.27,22.4091,22.1508,22.2799,155608.0
2018-12-26 13:00:00,22.43,22.49,22.38,22.47,152566.0,22.2799,22.3395,22.2303,22.3197,152566.0
2018-12-26 13:10:00,22.47,22.59,22.41,22.52,138503.0,22.3197,22.4389,22.2601,22.3693,138503.0
2018-12-26 13:20:00,22.52,22.58,22.5,22.56,49564.0,22.3693,22.4289,22.3495,22.4091,49564.0
2018-12-26 13:30:00,22.56,22.68,22.52,22.68,93085.0,22.4091,22.5283,22.3693,22.5283,93085.0
2018-12-26 13:40:00,22.68,22.75,22.64,22.74,88950.0,22.5283,22.5978,22.4885,22.5879,88950.0
2018-12-26 13:50:00,22.73,22.79,22.69,22.78,57616.0,22.5779,22.6375,22.5382,22.6276,57616.0
2018-12-26 14:00:00,22.78,22.78,22.63,22.69,101716.0,22.6276,22.6276,22.4786,22.5382,101716.0
2018-12-26 14:10:00,22.69,22.77,22.66,22.67,67311.0,22.5382,22.6177,22.5084,22.5183,67311.0
2018-12-26 14:20:00,22.67,22.74,22.57,22.73,196769.0,22.5183,22.5879,22.419,22.5779,196769.0
2018-12-26 14:30:00,22.73,22.86,22.71,22.79,78018.0,22.5779,22.7071,22.5581,22.6375,78018.0
2018-12-26 14:40:00,22.79,22.79,22.72,22.74,74963.0,22.6375,22.6375,22.568,22.5879,74963.0
2018-12-26 14:50:00,22.74,22.84,22.72,22.84,78744.0,22.5879,22.6872,22.568,22.6872,78744.0
2018-12-26 15:00:00,22.84,22.94,22.81,22.87,75289.0,22.6872,22.7865,22.6574,22.717,75289.0
2018-12-26 15:10:00,22.87,22.97,22.87,22.9,72338.0,22.717,22.8163,22.717,22.7468,72338.0
2018-12-26 15:20:00,22.9,23.0,22.9,22.96,93941.0,22.7468,22.8461,22.7468,22.8064,93941.0
2018-12-26 15:30:00,22.96,23.1,22.94,23.1,153804.0,22.8064,22.9455,22.7865,22.9455,153804.0
2018-12-26 15:40:00,23.09,23.26,23.07,23.12,317208.0,22.9355,23.1044,22.9157,22.9653,317208.0
2018-12-26 15:50:00,23.12,23.35,23.11,23.33,399928.0,22.9653,23.1938,22.9554,23.1739,399928.0
2018-12-27 09:30:00,23.18,23.28,22.95,23.21,140857.0,23.0249,23.1243,22.7965,23.0547,140857.0
2018-12-27 09:40:00,23.19,23.19,22.86,22.88,60835.0,23.0349,23.0349,22.7071,22.7269,60835.0
2018-12-27 09:50:00,22.85,23.08,22.74,23.04,113394.0,22.6971,22.9256,22.5879,22.8859,113394.0
2018-12-27 10:00:00,23.04,23.18,22.9,22.92,92417.0,22.8859,23.0249,22.7468,22.7667,92417.0
2018-12-27 10:10:00,22.91,23.12,22.85,23.05,109453.0,22.7567,22.9653,22.6971,22.8958,109453.0
2018-12-27 10:20:00,23.04,23.19,23.01,23.15,89084.0,22.8859,23.0349,22.8561,22.9951,89084.0
2018-12-27 10:30:00,23.15,23.29,23.07,23.12,265145.0,22.9951,23.1342,22.9157,22.9653,265145.0
2018-12-27 10:40:00,23.11,23.24,23.09,23.23,84559.0,22.9554,23.0845,22.9355,23.0746,84559.0
2018-12-27 10:50:00,23.23,23.24,22.91,22.95,264544.0,23.0746,23.0845,22.7567,22.7965,264544.0
2018-12-27 11:00:00,22.94,23.05,22.86,23.05,95959.0,22.7865,22.8958,22.7071,22.8958,95959.0
2018-12-27 11:10:00,23.05,23.14,22.96,23.13,69165.0,22.8958,22.9852,22.8064,22.9753,69165.0
2018-12-27 11:20:00,23.12,23.26,23.1,23.22,57067.0,22.9653,23.1044,22.9455,23.0647,57067.0
2018-12-27 11:30:00,23.22,23.26,23.19,23.24,42144.0,23.0647,23.1044,23.0349,23.0845,42144.0
2018-12-27 11:40:00,23.23,23.23,23.14,23.16,42946.0,23.0746,23.0746,22.9852,23.0051,42946.0
2018-12-27 11:50:00,23.16,23.2,23.08,23.19,190615.0,23.0051,23.0448,22.9256,23.0349,190615.0
2018-12-27 12:00:00,23.18,23.18,22.99,23.07,67695.0,23.0249,23.0249,22.8362,22.9157,67695.0
2018-12-27 12:10:00,23.08,23.13,23.04,23.11,38709.0,22.9256,22.9753,22.8859,22.9554,38709.0
2018-12-27 12:20:00,23.1,23.1,22.8,22.8,269040.0,22.9455,22.9455,22.6475,22.6475,269040.0
2018-12-27 12:30:00,22.8,22.97,22.78,22.96,134530.0,22.6475,22.8163,22.6276,22.8064,134530.0
2018-12-27 12:40:00,22.95,22.97,22.9,22.9,43805.0,22.7965,22.8163,22.7468,22.7468,43805.0
2018-12-27 12:50:00,22.89,22.99,22.87,22.93,82484.0,22.7369,22.8362,22.717,22.7766,82484.0
2018-12-27 13:00:00,22.93,23.03,22.91,23.01,52642.0,22.7766,22.8759,22.7567,22.8561,52642.0
2018-12-27 13:10:00,23.01,23.02,22.94,22.94,41534.0,22.8561,22.866,22.7865,22.7865,41534.0
2018-12-27 13:20:00,22.94,22.94,22.88,22.89,29860.0,22.7865,22.7865,22.7269,22.7369,29860.0
2018-12-27 13:30:00,22.89,22.94,22.86,22.86,50741.0,22.7369,22.7865,22.7071,22.7071,50741.0
2018-12-27 13:40:00,22.86,22.9,22.75,22.75,92987.0,22.7071,22.7468,22.5978,22.5978,92987.0
2018-12-27 13:50:00,22.77,22.79,22.69,22.76,84275.0,22.6177,22.6375,22.5382,22.6077,84275.0
2018-12-27 14:00:00,22.75,22.75,22.65,22.65,92777.0,22.5978,22.5978,22.4985,22.4985,92777.0
2018-12-27 14:10:00,22.65,22.7,22.6,22.64,62014.0,22.4985,22.5481,22.4488,22.4885,62014.0
2018-12-27 14:20:00,22.64,22.77,22.63,22.74,110778.0,22.4885,22.6177,22.4786,22.5879,110778.0
2018-12-27 14:30:00,22.74,22.79,22.69,22.74,67063.0,22.5879,22.6375,22.5382,22.5879,67063.0
2018-12-27 14:40:00,22.75,22.93,22.74,22.84,74341.0,22.5978,22.7766,22.5879,22.6872,74341.0
2018-12-27 14:50:00,22.84,22.97,22.82,22.94,85215.0,22.6872,22.8163,22.6673,22.7865,85215.0
2018-12-27 15:00:00,22.94,22.95,22.81,22.89,145254.0,22.7865,22.7965,22.6574,22.7369,145254.0
2018-12-27 15:10:00,22.89,23.04,22.87,23.01,124722.0,22.7369,22.8859,22.717,22.8561,124722.0
2018-12-27 15:20:00,23.02,23.22,23.01,23.2,326947.0,22.866,23.0647,22.8561,23.0448,326947.0
2018-12-27 15:30:00,23.2,23.3,23.07,23.27,294477.0,23.0448,23.1441,22.9157,23.1143,294477.0
2018-12-27 15:40:00,23.28,23.49,23.25,23.47,349291.0,23.1243,23.3328,23.0945,23.313,349291.0
2018-12-27 15:50:00,23.46,23.6,23.34,23.6,572034.0,23.303,23.4421,23.1839,23.4421,572034.0
2018-12-28 09:30:00,23.58,23.59,23.25,23.57,129974.0,23.4222,23.4322,23.0945,23.4123,129974.0
2018-12-28 09:40:00,23.57,24.2,23.57,24.12,236872.0,23.4123,24.0381,23.4123,23.9586,236872.0
2018-12-28 09:50:00,24.12,24.15,23.93,24.05,239196.0,23.9586,23.9884,23.7699,23.8891,239196.0
2018-12-28 10:00:00,24.06,24.09,23.62,23.62,165556.0,23.899,23.9288,23.462,23.462,165556.0
2018-12-28 10:10:00,23.61,23.82,23.59,23.81,215568.0,23.452,23.6606,23.4322,23.6507,215568.0
2018-12-28 10:20:00,23.81,23.98,23.79,23.86,139081.0,23.6507,23.8196,23.6308,23.7004,139081.0
2018-12-28 10:30:00,23.85,23.99,23.84,23.94,89582.0,23.6904,23.8295,23.6805,23.7798,89582.0
2018-12-28 10:40:00,23.95,24.02,23.8,23.92,121676.0,23.7898,23.8593,23.6408,23.76,121676.0
2018-12-28 10:50:00,23.92,24.0,23.89,23.93,111582.0,23.76,23.8394,23.7302,23.7699,111582.0
2018-12-28 11:00:00,23.93,23.94,23.76,23.93,103035.0,23.7699,23.7798,23.601,23.7699,103035.0
2018-12-28 11:10:00,23.93,24.0,23.83,23.86,204768.0,23.7699,23.8394,23.6706,23.7004,204768.0
2018-12-28 11:20:00,23.86,23.9,23.73,23.81,113845.0,23.7004,23.7401,23.5712,23.6507,113845.0
2018-12-28 11:30:00,23.81,23.95,23.76,23.94,107323.0,23.6507,23.7898,23.601,23.7798,107323.0
2018-12-28 11:40:00,23.94,23.95,23.75,23.79,84465.0,23.7798,23.7898,23.5911,23.6308,84465.0
2018-12-28 11:50:00,23.8,23.96,23.79,23.85,87147.0,23.6408,23.7997,23.6308,23.6904,87147.0
2018-12-28 12:00:00,23.86,24.0,23.86,23.96,74233.0,23.7004,23.8394,23.7004,23.7997,74233.0
2018-12-28 12:10:00,23.96,23.98,23.86,23.93,90950.0,23.7997,23.8196,23.7004,23.7699,90950.0
2018-12-28 12:20:00,23.93,24.0,23.91,23.92,60500.0,23.7699,23.8394,23.75,23.76,60500.0
2018-12-28 12:30:00,23.92,23.95,23.91,23.93,50851.0,23.76,23.7898,23.75,23.7699,50851.0
2018-12-28 12:40:00,23.94,24.0,23.89,23.89,113587.0,23.7798,23.8394,23.7302,23.7302,113587.0
2018-12-28 12:50:00,23.89,23.9,23.82,23.83,62866.0,23.7302,23.7401,23.6606,23.6706,62866.0
2018-12-28 13:00:00,23.83,23.84,23.73,23.79,64106.0,23.6706,23.6805,23.5712,23.6308,64106.0
2018-12-28 13:10:00,23.79,23.83,23.76,23.77,64028.0,23.6308,23.6706,23.601,23.611,64028.0
2018-12-28 13:20:00,23.78,23.78,23.68,23.69,70606.0,23.6209,23.6209,23.5216,23.5315,70606.0
2018-12-28 13:30:00,23.68,23.73,23.63,23.69,63456.0,23.5216,23.5712,23.4719,23.5315,63456.0
2018-12-28 13:40:00,23.7,23.81,23.66,23.8,105546.0,23.5414,23.6507,23.5017,23.6408,105546.0
2018-12-28 13:50:00,23.82,23.98,23.81,23.89,112045.0,23.6606,23.8196,23.6507,23.7302,112045.0
2018-12-28 14:00:00,23.9,24.1,23.9,24.08,89961.0,23.7401,23.9388,23.7401,23.9189,89961.0
2018-12-28 14:10:00,24.08,24.29,24.07,24.14,169278.0,23.9189,24.1275,23.909,23.9785,169278.0
2018-12-28 14:20:00,24.14,24.2,24.06,24.19,102951.0,23.9785,24.0381,23.899,24.0282,102951.0
2018-12-28 14:30:00,24.2,24.26,24.18,24.24,129729.0,24.0381,24.0977,24.0182,24.0778,129729.0
2018-12-28 14:40:00,24.25,24.4,24.23,24.39,154561.0,24.0878,24.2368,24.0679,24.2268,154561.0
2018-12-28 14:50:00,24.39,24.43,24.36,24.39,94006.0,24.2268,24.2666,24.197,24.2268,94006.0
2018-12-28 15:00:00,24.38,24.4,24.17,24.19,127608.0,24.2169,24.2368,24.0083,24.0282,127608.0
2018-12-28 15:10:00,24.19,24.22,24.09,24.13,119151.0,24.0282,24.058,23.9288,23.9686,119151.0
2018-12-28 15:20:00,24.13,24.14,23.9,23.99,135126.0,23.9686,23.9785,23.7401,23.8295,135126.0
2018-12-28 15:30:00,23.99,24.08,23.93,23.96,163320.0,23.8295,23.9189,23.7699,23.7997,163320.0
2018-12-28 15:40:00,23.95,24.03,23.86,23.93,192126.0,23.7898,23.8692,23.7004,23.7699,192126.0
2018-12-28 15:50:00,23.92,23.97,23.83,23.89,339449.0,23.76,23.8096,23.6706,23.7302,339449.0
2018-12-31 09:30:00,23.23,23.85,23.15,23.82,173859.0,23.0746,23.6904,22.9951,23.6606,173859.0
2018-12-31 09:40:00,23.83,24.06,23.73,24.05,155222.0,23.6706,23.899,23.5712,23.8891,155222.0
2018-12-31 09:50:00,24.05,24.18,23.93,24.16,231791.0,23.8891,24.0182,23.7699,23.9984,231791.0
2018-12-31 10:00:00,24.16,24.23,23.92,23.96,226087.0,23.9984,24.0679,23.76,23.7997,226087.0
2018-12-31 10:10:00,23.97,24.07,23.86,23.89,144842.0,23.8096,23.909,23.7004,23.7302,144842.0
2018-12-31 10:20:00,23.89,23.94,23.78,23.8,133690.0,23.7302,23.7798,23.6209,23.6408,133690.0
2018-12-31 10:30:00,23.8,23.82,23.66,23.66,157196.0,23.6408,23.6606,23.5017,23.5017,157196.0
2018-12-31 10:40:00,23.66,23.66,23.46,23.59,397254.0,23.5017,23.5017,23.303,23.4322,397254.0
2018-12-31 10:50:00,23.59,23.7,23.49,23.66,171803.0,23.4322,23.5414,23.3328,23.5017,171803.0
2018-12-31 11:00:00,23.66,23.66,23.57,23.64,172536.0,23.5017,23.5017,23.4123,23.4818,172536.0
2018-12-31 11:10:00,23.64,23.64,23.52,23.58,101431.0,23.4818,23.4818,23.3626,23.4222,101431.0
2018-12-31 11:20:00,23.58,23.58,23.38,23.49,121770.0,23.4222,23.4222,23.2236,23.3328,121770.0
2018-12-31 11:30:00,23.49,23.49,23.27,23.39,155978.0,23.3328,23.3328,23.1143,23.2335,155978.0
2018-12-31 11:40:00,23.38,23.42,23.33,23.42,110356.0,23.2236,23.2633,23.1739,23.2633,110356.0
2018-12-31 11:50:00,23.42,23.65,23.37,23.64,114395.0,23.2633,23.4918,23.2136,23.4818,114395.0
2018-12-31 12:00:00,23.63,23.67,23.56,23.65,68343.0,23.4719,23.5116,23.4024,23.4918,68343.0
2018-12-31 12:10:00,23.64,23.65,23.56,23.57,130604.0,23.4818,23.4918,23.4024,23.4123,130604.0
2018-12-31 12:20:00,23.57,23.62,23.53,23.55,133240.0,23.4123,23.462,23.3726,23.3924,133240.0
2018-12-31 12:30:00,23.55,23.59,23.52,23.52,74604.0,23.3924,23.4322,23.3626,23.3626,74604.0
2018-12-31 12:40:00,23.52,23.62,23.51,23.55,278121.0,23.3626,23.462,23.3527,23.3924,278121.0
2018-12-31 12:50:00,23.55,23.56,23.44,23.49,73686.0,23.3924,23.4024,23.2832,23.3328,73686.0
2018-12-31 13:00:00,23.49,23.5,23.42,23.45,118244.0,23.3328,23.3428,23.2633,23.2931,118244.0
2018-12-31 13:10:00,23.44,23.46,23.35,23.42,218460.0,23.2832,23.303,23.1938,23.2633,218460.0
2018-12-31 13:20:00,23.41,23.45,23.39,23.41,174734.0,23.2534,23.2931,23.2335,23.2534,174734.0
2018-12-31 13:30:00,23.41,23.47,23.37,23.44,142215.0,23.2534,23.313,23.2136,23.2832,142215.0
2018-12-31 13:40:00,23.44,23.5,23.38,23.43,114121.0,23.2832,23.3428,23.2236,23.2732,114121.0
2018-12-31 13:50:00,23.43,23.47,23.42,23.44,120215.0,23.2732,23.313,23.2633,23.2832,120215.0
2018-12-31 14:00:00,23.44,23.48,23.37,23.41,116427.0,23.2832,23.3229,23.2136,23.2534,116427.0
2018-12-31 14:10:00,23.41,23.44,23.36,23.43,95941.0,23.2534,23.2832,23.2037,23.2732,95941.0
2018-12-31 14:20:00,23.43,23.44,23.26,23.28,262688.0,23.2732,23.2832,23.1044,23.1243,262688.0
2018-12-31 14:30:00,23.27,23.34,23.23,23.26,146137.0,23.1143,23.1839,23.0746,23.1044,146137.0
2018-12-31 14:40:00,23.27,23.33,23.26,23.28,182143.0,23.1143,23.1739,23.1044,23.1243,182143.0
2018-12-31 14:50:00,23.28,23.3,23.22,23.23,161884.0,23.1243,23.1441,23.0647,23.0746,161884.0
2018-12-31 15:00:00,23.22,23.35,23.21,23.24,215362.0,23.0647,23.1938,23.0547,23.0845,215362.0
2018-12-31 15:10:00,23.23,23.29,23.2,23.25,156290.0,23.0746,23.1342,23.0448,23.0945,156290.0
2018-12-31 15:20:00,23.25,23.32,23.21,23.28,153061.0,23.0945,23.164,23.0547,23.1243,153061.0
2018-12-31 15:30:00,23.28,23.37,23.26,23.37,194787.0,23.1243,23.2136,23.1044,23.2136,194787.0
2018-12-31 15:40:00,23.37,23.63,23.34,23.61,332331.0,23.2136,23.4719,23.1839,23.452,332331.0
2018-12-31 15:50:00,23.61,23.78,23.6,23.75,577645.0,23.452,23.6209,23.4421,23.5911,577645.0
2019-01-02 09:30:00,23.55,23.87,23.3,23.86,219724.0,23.3924,23.7103,23.1441,23.7004,219724.0
2019-01-02 09:40:00,23.85,23.93,23.69,23.82,425573.0,23.6904,23.7699,23.5315,23.6606,425573.0
2019-01-02 09:50:00,23.82,23.91,23.7,23.85,159946.0,23.6606,23.75,23.5414,23.6904,159946.0
2019-01-02 10:00:00,23.86,23.92,23.72,23.87,155442.0,23.7004,23.76,23.5613,23.7103,155442.0
2019-01-02 10:10:00,23.87,24.0,23.84,23.92,203306.0,23.7103,23.8394,23.6805,23.76,203306.0
2019-01-02 10:20:00,23.93,24.02,23.91,23.99,258156.0,23.7699,23.8593,23.75,23.8295,258156.0
2019-01-02 10:30:00,23.98,24.03,23.94,23.95,241501.0,23.8196,23.8692,23.7798,23.7898,241501.0
2019-01-02 10:40:00,23.96,24.12,23.95,24.07,289997.0,23.7997,23.9586,23.7898,23.909,289997.0
2019-01-02 10:50:00,24.08,24.18,24.07,24.12,246613.0,23.9189,24.0182,23.909,23.9586,246613.0
2019-01-02 11:00:00,24.12,24.22,24.03,24.2,326530.0,23.9586,24.058,23.8692,24.0381,326530.0
2019-01-02 11:10:00,24.19,24.39,24.14,24.31,925029.0,24.0282,24.2268,23.9785,24.1474,925029.0
2019-01-02 11:20:00,24.31,24.47,24.27,24.3,195010.0,24.1474,24.3063,24.1076,24.1374,195010.0
2019-01-02 11:30:00,24.3,24.31,24.17,24.19,157461.0,24.1374,24.1474,24.0083,24.0282,157461.0
2019-01-02 11:40:00,24.2,24.31,24.11,24.2,124689.0,24.0381,24.1474,23.9487,24.0381,124689.0
2019-01-02 11:50:00,24.21,24.21,24.09,24.16,155178.0,24.048,24.048,23.9288,23.9984,155178.0
2019-01-02 12:00:00,24.16,24.18,24.11,24.14,116747.0,23.9984,24.0182,23.9487,23.9785,116747.0
2019-01-02 12:10:00,24.14,24.17,24.06,24.11,94679.0,23.9785,24.0083,23.899,23.9487,94679.0
2019-01-02 12:20:00,24.12,24.13,24.04,24.06,113945.0,23.9586,23.9686,23.8792,23.899,113945.0
2019-01-02 12:30:00,24.05,24.19,24.05,24.18,72076.0,23.8891,24.0282,23.8891,24.0182,72076.0
2019-01-02 12:40:00,24.18,24.3,24.18,24.21,132782.0,24.0182,24.1374,24.0182,24.048,132782.0
2019-01-02 12:50:00,24.21,24.25,24.18,24.24,85057.0,24.048,24.0878,24.0182,24.0778,85057.0
2019-01-02 13:00:00,24.24,24.28,24.19,24.22,79979.0,24.0778,24.1176,24.0282,24.058,79979.0
2019-01-02 13:10:00,24.23,24.23,24.13,24.17,78188.0,24.0679,24.0679,23.9686,24.0083,78188.0
2019-01-02 13:20:00,24.16,24.25,24.12,24.2,95803.0,23.9984,24.0878,23.9586,24.0381,95803.0
2019-01-02 13:30:00,24.2,24.23,24.12,24.17,84702.0,24.0381,24.0679,23.9586,24.0083,84702.0
2019-01-02 13:40:00,24.17,24.17,24.08,24.08,86838.0,24.0083,24.0083,23.9189,23.9189,86838.0
2019-01-02 13:50:00,24.09,24.12,24.04,24.1,80571.0,23.9288,23.9586,23.8792,23.9388,80571.0
2019-01-02 14:00:00,24.1,24.1,23.96,24.03,96254.0,23.9388,23.9388,23.7997,23.8692,96254.0
2019-01-02 14:10:00,24.03,24.04,23.84,23.87,215344.0,23.8692,23.8792,23.6805,23.7103,215344.0
2019-01-02 14:20:00,23.87,23.93,23.85,23.86,104952.0,23.7103,23.7699,23.6904,23.7004,104952.0
2019-01-02 14:30:00,23.86,24.06,23.85,23.96,175124.0,23.7004,23.899,23.6904,23.7997,175124.0
2019-01-02 14:40:00,23.97,24.11,23.93,23.94,210544.0,23.8096,23.9487,23.7699,23.7798,210544.0
2019-01-02 14:50:00,23.94,23.95,23.83,23.83,104103.0,23.7798,23.7898,23.6706,23.6706,104103.0
2019-01-02 15:00:00,23.83,23.88,23.69,23.75,121745.0,23.6706,23.7202,23.5315,23.5911,121745.0
2019-01-02 15:10:00,23.74,23.78,23.57,23.63,124411.0,23.5812,23.6209,23.4123,23.4719,124411.0
2019-01-02 15:20:00,23.62,23.75,23.6,23.71,123510.0,23.462,23.5911,23.4421,23.5514,123510.0
2019-01-02 15:30:00,23.7,23.75,23.61,23.61,134473.0,23.5414,23.5911,23.452,23.452,134473.0
2019-01-02 15:40:00,23.61,23.76,23.59,23.68,171374.0,23.452,23.601,23.4322,23.5216,171374.0
2019-01-02 15:50:00,23.69,23.83,23.65,23.8,409235.0,23.5315,23.6706,23.4918,23.6408,409235.0
2019-01-03 09:30:00,23.85,24.2,23.68,24.01,240794.0,23.6904,24.0381,23.5216,23.8494,240794.0
2019-01-03 09:40:00,24.01,24.14,23.73,23.75,123742.0,23.8494,23.9785,23.5712,23.5911,123742.0
2019-01-03 09:50:00,23.75,23.8,23.71,23.74,82282.0,23.5911,23.6408,23.5514,23.5812,82282.0
2019-01-03 10:00:00,23.73,23.78,23.49,23.5,68150.0,23.5712,23.6209,23.3328,23.3428,68150.0
2019-01-03 10:10:00,23.5,23.69,23.49,23.67,131602.0,23.3428,23.5315,23.3328,23.5116,131602.0
2019-01-03 10:20:00,23.67,23.7,23.61,23.64,86997.0,23.5116,23.5414,23.452,23.4818,86997.0
2019-01-03 10:30:00,23.64,23.65,23.41,23.42,143271.0,23.4818,23.4918,23.2534,23.2633,143271.0
2019-01-03 10:40:00,23.42,23.6,23.42,23.59,224494.0,23.2633,23.4421,23.2633,23.4322,224494.0
2019-01-03 10:50:00,23.59,23.86,23.56,23.85,127361.0,23.4322,23.7004,23.4024,23.6904,127361.0
2019-01-03 11:00:00,23.87,23.88,23.78,23.84,84720.0,23.7103,23.7202,23.6209,23.6805,84720.0
2019-01-03 11:10:00,23.85,24.04,23.84,24.0,77904.0,23.6904,23.8792,23.6805,23.8394,77904.0
2019-01-03 11:20:00,24.01,24.06,23.95,24.0,120214.0,23.8494,23.899,23.7898,23.8394,120214.0
2019-01-03 11:30:00,24.01,24.08,24.0,24.08,103418.0,23.8494,23.9189,23.8394,23.9189,103418.0
2019-01-03 11:40:00,24.08,24.16,24.07,24.14,296305.0,23.9189,23.9984,23.909,23.9785,296305.0
2019-01-03 11:50:00,24.14,24.15,24.0,24.03,90768.0,23.9785,23.9884,23.8394,23.8692,90768.0
2019-01-03 12:00:00,24.02,24.03,23.93,24.03,40397.0,23.8593,23.8692,23.7699,23.8692,40397.0
2019-01-03 12:10:00,24.03,24.06,23.96,24.01,38673.0,23.8692,23.899,23.7997,23.8494,38673.0
2019-01-03 12:20:00,24.0,24.02,23.94,23.96,26300.0,23.8394,23.8593,23.7798,23.7997,26300.0
2019-01-03 12:30:00,23.96,24.03,23.84,23.88,90389.0,23.7997,23.8692,23.6805,23.7202,90389.0
2019-01-03 12:40:00,23.88,23.94,23.88,23.9,28335.0,23.7202,23.7798,23.7202,23.7401,28335.0
2019-01-03 12:50:00,23.91,23.96,23.89,23.92,39170.0,23.75,23.7997,23.7302,23.76,39170.0
2019-01-03 13:00:00,23.92,23.92,23.86,23.88,27398.0,23.76,23.76,23.7004,23.7202,27398.0
2019-01-03 13:10:00,23.88,23.95,23.76,23.78,73447.0,23.7202,23.7898,23.601,23.6209,73447.0
2019-01-03 13:20:00,23.78,23.91,23.77,23.91,34957.0,23.6209,23.75,23.611,23.75,34957.0
2019-01-03 13:30:00,23.9,24.06,23.88,24.04,85544.0,23.7401,23.899,23.7202,23.8792,85544.0
2019-01-03 13:40:00,24.04,24.13,24.03,24.04,118789.0,23.8792,23.9686,23.8692,23.8792,118789.0
2019-01-03 13:50:00,24.03,24.05,23.97,24.02,55976.0,23.8692,23.8891,23.8096,23.8593,55976.0
2019-01-03 14:00:00,24.02,24.04,23.97,24.03,150710.0,23.8593,23.8792,23.8096,23.8692,150710.0
2019-01-03 14:10:00,24.03,24.14,23.99,24.1,210894.0,23.8692,23.9785,23.8295,23.9388,210894.0
2019-01-03 14:20:00,24.1,24.12,24.01,24.12,67471.0,23.9388,23.9586,23.8494,23.9586,67471.0
2019-01-03 14:30:00,24.13,24.15,24.04,24.06,75742.0,23.9686,23.9884,23.8792,23.899,75742.0
2019-01-03 14:40:00,24.06,24.08,23.98,24.0,50767.0,23.899,23.9189,23.8196,23.8394,50767.0
2019-01-03 14:50:00,24.01,24.03,23.87,23.99,232193.0,23.8494,23.8692,23.7103,23.8295,232193.0
2019-01-03 15:00:00,23.98,24.03,23.96,24.01,58531.0,23.8196,23.8692,23.7997,23.8494,58531.0
2019-01-03 15:10:00,24.01,24.04,23.97,24.03,64876.0,23.8494,23.8792,23.8096,23.8692,64876.0
2019-01-03 15:20:00,24.04,24.06,23.99,24.03,61598.0,23.8792,23.899,23.8295,23.8692,61598.0
2019-01-03 15:30:00,24.04,24.09,23.97,23.98,107837.0,23.8792,23.9288,23.8096,23.8196,107837.0
2019-01-03 15:40:00,23.98,24.05,23.96,24.01,146264.0,23.8196,23.8891,23.7997,23.8494,146264.0
2019-01-03 15:50:00,24.01,24.02,23.91,23.93,264643.0,23.8494,23.8593,23.75,23.7699,264643.0
2019-01-04 09:30:00,23.84,24.45,23.84,24.25,437207.0,23.6805,24.2864,23.6805,24.0878,437207.0
2019-01-04 09:40:00,24.24,24.43,24.15,24.23,142899.0,24.0778,24.2666,23.9884,24.0679,142899.0
2019-01-04 09:50:00,24.24,24.31,24.15,24.21,131326.0,24.0778,24.1474,23.9884,24.048,131326.0
2019-01-04 10:00:00,24.2,24.55,24.19,24.47,341727.0,24.0381,24.3858,24.0282,24.3063,341727.0
2019-01-04 10:10:00,24.48,24.62,24.39,24.56,306155.0,24.3162,24.4553,24.2268,24.3957,306155.0
2019-01-04 10:20:00,24.57,24.73,24.47,24.7,118319.0,24.4056,24.5646,24.3063,24.5348,118319.0
2019-01-04 10:30:00,24.7,24.83,24.43,24.45,383319.0,24.5348,24.6639,24.2666,24.2864,383319.0
2019-01-04 10:40:00,24.45,24.51,24.38,24.43,117754.0,24.2864,24.346,24.2169,24.2666,117754.0
2019-01-04 10:50:00,24.44,24.45,24.3,24.36,89786.0,24.2765,24.2864,24.1374,24.197,89786.0
2019-01-04 11:00:00,24.37,24.43,24.25,24.35,73407.0,24.207,24.2666,24.0878,24.1871,73407.0
2019-01-04 11:10:00,24.36,24.43,24.3,24.41,61313.0,24.197,24.2666,24.1374,24.2467,61313.0
2019-01-04 11:20:00,24.41,24.47,24.3,24.37,68056.0,24.2467,24.3063,24.1374,24.207,68056.0
2019-01-04 11:30:00,24.36,24.42,24.3,24.38,47908.0,24.197,24.2566,24.1374,24.2169,47908.0
2019-01-04 11:40:00,24.38,24.47,24.38,24.43,54572.0,24.2169,24.3063,24.2169,24.2666,54572.0
2019-01-04 11:50:00,24.43,24.48,24.38,24.4,64632.0,24.2666,24.3162,24.2169,24.2368,64632.0
2019-01-04 12:00:00,24.41,24.42,24.32,24.39,48118.0,24.2467,24.2566,24.1573,24.2268,48118.0
2019-01-04 12:10:00,24.39,24.5,24.37,24.48,68889.0,24.2268,24.3361,24.207,24.3162,68889.0
2019-01-04 12:20:00,24.48,24.54,24.47,24.52,80336.0,24.3162,24.3758,24.3063,24.356,80336.0
2019-01-04 12:30:00,24.52,24.54,24.47,24.5,64680.0,24.356,24.3758,24.3063,24.3361,64680.0
2019-01-04 12:40:00,24.5,24.6,24.49,24.59,54932.0,24.3361,24.4354,24.3262,24.4255,54932.0
2019-01-04 12:50:00,24.59,24.6,24.55,24.56,51448.0,24.4255,24.4354,24.3858,24.3957,51448.0
2019-01-04 13:00:00,24.56,24.57,24.51,24.52,44351.0,24.3957,24.4056,24.346,24.356,44351.0
2019-01-04 13:10:00,24.52,24.52,24.32,24.35,89607.0,24.356,24.356,24.1573,24.1871,89607.0
2019-01-04 13:20:00,24.36,24.37,24.28,24.28,54265.0,24.197,24.207,24.1176,24.1176,54265.0
2019-01-04 13:30:00,24.29,24.33,24.17,24.2,144170.0,24.1275,24.1672,24.0083,24.0381,144170.0
2019-01-04 13:40:00,24.2,24.24,24.18,24.24,60419.0,24.0381,24.0778,24.0182,24.0778,60419.0
2019-01-04 13:50:00,24.23,24.39,24.21,24.39,96265.0,24.0679,24.2268,24.048,24.2268,96265.0
2019-01-04 14:00:00,24.39,24.41,24.29,24.32,131932.0,24.2268,24.2467,24.1275,24.1573,131932.0
2019-01-04 14:10:00,24.32,24.43,24.32,24.4,46175.0,24.1573,24.2666,24.1573,24.2368,46175.0
2019-01-04 14:20:00,24.39,24.44,24.37,24.39,67917.0,24.2268,24.2765,24.207,24.2268,67917.0
2019-01-04 14:30:00,24.39,24.44,24.37,24.4,45870.0,24.2268,24.2765,24.207,24.2368,45870.0
2019-01-04 14:40:00,24.4,24.43,24.29,24.36,56323.0,24.2368,24.2666,24.1275,24.197,56323.0
2019-01-04 14:50:00,24.36,24.37,24.3,24.33,61115.0,24.197,24.207,24.1374,24.1672,61115.0
2019-01-04 15:00:00,24.34,24.4,24.33,24.35,98781.0,24.1772,24.2368,24.1672,24.1871,98781.0
2019-01-04 15:10:00,24.36,24.39,24.32,24.34,104007.0,24.197,24.2268,24.1573,24.1772,104007.0
2019-01-04 15:20:00,24.35,24.37,24.27,24.35,181482.0,24.1871,24.207,24.1076,24.1871,181482.0
2019-01-04 15:30:00,24.36,24.39,24.32,24.39,236894.0,24.197,24.2268,24.1573,24.2268,236894.0
2019-01-04 15:40:00,24.39,24.45,24.33,24.39,390000.0,24.2268,24.2864,24.1672,24.2268,390000.0
2019-01-04 15:50:00,24.39,24.42,24.3,24.4,385875.0,24.2268,24.2566,24.1374,24.2368,385875.0
2019-01-07 09:30:00,18.5,19.8,17.96,19.58,4383265.0,18.3762,19.6675,17.8398,19.449,4383265.0
2019-01-07 09:40:00,19.57,20.0,19.09,19.65,2221151.0,19.4391,19.8662,18.9623,19.5185,2221151.0
2019-01-07 09:50:00,19.67,20.2,19.51,19.84,1128107.0,19.5384,20.0649,19.3795,19.7073,1128107.0
2019-01-07 10:00:00,19.82,19.82,19.33,19.38,941472.0,19.6874,19.6874,19.2007,19.2503,941472.0
2019-01-07 10:10:00,19.38,19.38,18.77,19.11,2477838.0,19.2503,19.2503,18.6444,18.9821,2477838.0
2019-01-07 10:20:00,19.11,19.47,18.89,19.23,1750316.0,18.9821,19.3397,18.7636,19.1013,1750316.0
2019-01-07 10:30:00,19.24,19.69,19.21,19.36,1454415.0,19.1113,19.5583,19.0815,19.2305,1454415.0
2019-01-07 10:40:00,19.36,19.46,19.05,19.08,694832.0,19.2305,19.3298,18.9226,18.9524,694832.0
2019-01-07 10:50:00,19.07,19.21,19.01,19.11,724843.0,18.9424,19.0815,18.8828,18.9821,724843.0
2019-01-07 11:00:00,19.1,19.11,18.96,19.05,728945.0,18.9722,18.9821,18.8332,18.9226,728945.0
2019-01-07 11:10:00,19.05,19.44,19.01,19.32,835522.0,18.9226,19.3099,18.8828,19.1907,835522.0
2019-01-07 11:20:00,19.31,19.5,19.23,19.37,671649.0,19.1808,19.3695,19.1013,19.2404,671649.0
2019-01-07 11:30:00,19.37,19.39,19.15,19.38,366631.0,19.2404,19.2603,19.0219,19.2503,366631.0
2019-01-07 11:40:00,19.38,19.38,19.03,19.08,274937.0,19.2503,19.2503,18.9027,18.9524,274937.0
2019-01-07 11:50:00,19.08,19.16,19.03,19.14,270087.0,18.9524,19.0318,18.9027,19.0119,270087.0
2019-01-07 12:00:00,19.14,19.15,19.0,19.04,317385.0,19.0119,19.0219,18.8729,18.9126,317385.0
2019-01-07 12:10:00,19.04,19.13,18.99,19.06,518398.0,18.9126,19.002,18.863,18.9325,518398.0
2019-01-07 12:20:00,19.05,19.14,19.04,19.05,167208.0,18.9226,19.0119,18.9126,18.9226,167208.0
2019-01-07 12:30:00,19.05,19.12,19.02,19.05,151356.0,18.9226,18.9921,18.8928,18.9226,151356.0
2019-01-07 12:40:00,19.06,19.06,18.93,18.94,476632.0,18.9325,18.9325,18.8034,18.8133,476632.0
2019-01-07 12:50:00,18.94,18.98,18.9,18.96,351504.0,18.8133,18.853,18.7736,18.8332,351504.0
2019-01-07 13:00:00,18.97,19.3,18.96,19.21,464498.0,18.8431,19.1709,18.8332,19.0815,464498.0
2019-01-07 13:10:00,19.2,19.44,19.04,19.28,837915.0,19.0715,19.3099,18.9126,19.151,837915.0
2019-01-07 13:20:00,19.28,19.46,19.28,19.35,464085.0,19.151,19.3298,19.151,19.2205,464085.0
2019-01-07 13:30:00,19.36,19.48,19.21,19.39,503614.0,19.2305,19.3497,19.0815,19.2603,503614.0
2019-01-07 13:40:00,19.4,19.42,19.04,19.08,723063.0,19.2702,19.2901,18.9126,18.9524,723063.0
2019-01-07 13:50:00,19.07,19.29,18.91,18.96,701156.0,18.9424,19.1609,18.7835,18.8332,701156.0
2019-01-07 14:00:00,18.97,19.02,18.88,18.89,437888.0,18.8431,18.8928,18.7537,18.7636,437888.0
2019-01-07 14:10:00,18.89,19.0,18.88,18.96,455273.0,18.7636,18.8729,18.7537,18.8332,455273.0
2019-01-07 14:20:00,18.96,19.07,18.92,19.01,394766.0,18.8332,18.9424,18.7934,18.8828,394766.0
2019-01-07 14:30:00,19.01,19.01,18.96,18.98,302019.0,18.8828,18.8828,18.8332,18.853,302019.0
2019-01-07 14:40:00,18.98,19.06,18.98,19.0,393382.0,18.853,18.9325,18.853,18.8729,393382.0
2019-01-07 14:50:00,19.01,19.09,18.8,18.94,869348.0,18.8828,18.9623,18.6742,18.8133,869348.0
2019-01-07 15:00:00,18.94,19.33,18.93,19.14,633023.0,18.8133,19.2007,18.8034,19.0119,633023.0
2019-01-07 15:10:00,19.15,19.2,19.02,19.02,304570.0,19.0219,19.0715,18.8928,18.8928,304570.0
2019-01-07 15:20:00,19.03,19.07,18.98,19.04,426044.0,18.9027,18.9424,18.853,18.9126,426044.0
2019-01-07 15:30:00,19.04,19.05,18.88,18.98,691337.0,18.9126,18.9226,18.7537,18.853,691337.0
2019-01-07 15:40:00,18.98,19.01,18.92,18.98,542963.0,18.853,18.8828,18.7934,18.853,542963.0
2019-01-07 15:50:00,18.98,19.1,18.91,18.94,1960827.0,18.853,18.9722,18.7835,18.8133,1960827.0
2019-01-08 09:30:00,16.79,17.25,15.78,16.61,5055860.0,16.6777,17.1346,15.6744,16.4989,5055860.0
2019-01-08 09:40:00,16.61,17.16,16.4,17.08,2229997.0,16.4989,17.0452,16.2903,16.9657,2229997.0
2019-01-08 09:50:00,17.05,17.48,16.88,17.25,2103022.0,16.9359,17.3631,16.7671,17.1346,2103022.0
2019-01-08 10:00:00,17.25,17.35,16.81,16.93,1562142.0,17.1346,17.2339,16.6975,16.8167,1562142.0
2019-01-08 10:10:00,16.92,17.21,16.65,16.68,1352268.0,16.8068,17.0949,16.5386,16.5684,1352268.0
2019-01-08 10:20:00,16.67,17.05,16.6,16.98,1292767.0,16.5585,16.9359,16.4889,16.8664,1292767.0
2019-01-08 10:30:00,16.97,17.4,16.91,17.24,1484710.0,16.8565,17.2836,16.7969,17.1247,1484710.0
2019-01-08 10:40:00,17.25,17.38,17.2,17.26,796586.0,17.1346,17.2637,17.0849,17.1445,796586.0
2019-01-08 10:50:00,17.24,17.38,17.01,17.08,532882.0,17.1247,17.2637,16.8962,16.9657,532882.0
2019-01-08 11:00:00,17.07,17.33,17.05,17.26,525739.0,16.9558,17.2141,16.9359,17.1445,525739.0
2019-01-08 11:10:00,17.25,17.46,17.2,17.24,555415.0,17.1346,17.3432,17.0849,17.1247,555415.0
2019-01-08 11:20:00,17.24,17.43,17.24,17.33,261870.0,17.1247,17.3134,17.1247,17.2141,261870.0
2019-01-08 11:30:00,17.34,17.39,17.27,17.28,288246.0,17.224,17.2737,17.1545,17.1644,288246.0
2019-01-08 11:40:00,17.29,17.47,17.24,17.46,232022.0,17.1743,17.3531,17.1247,17.3432,232022.0
2019-01-08 11:50:00,17.47,17.54,17.37,17.44,409030.0,17.3531,17.4227,17.2538,17.3233,409030.0
2019-01-08 12:00:00,17.44,17.48,17.26,17.28,322614.0,17.3233,17.3631,17.1445,17.1644,322614.0
2019-01-08 12:10:00,17.29,17.29,17.12,17.24,547667.0,17.1743,17.1743,17.0055,17.1247,547667.0
2019-01-08 12:20:00,17.24,17.27,17.2,17.26,272571.0,17.1247,17.1545,17.0849,17.1445,272571.0
2019-01-08 12:30:00,17.25,17.26,17.02,17.1,334438.0,17.1346,17.1445,16.9061,16.9856,334438.0
2019-01-08 12:40:00,17.09,17.16,16.96,16.98,330912.0,16.9757,17.0452,16.8465,16.8664,330912.0
2019-01-08 12:50:00,16.98,17.0,16.88,16.93,342245.0,16.8664,16.8863,16.7671,16.8167,342245.0
2019-01-08 13:00:00,16.93,16.93,16.69,16.79,525521.0,16.8167,16.8167,16.5783,16.6777,525521.0
2019-01-08 13:10:00,16.8,16.95,16.78,16.91,273643.0,16.6876,16.8366,16.6677,16.7969,273643.0
2019-01-08 13:20:00,16.91,16.93,16.82,16.82,186364.0,16.7969,16.8167,16.7075,16.7075,186364.0
2019-01-08 13:30:00,16.82,16.93,16.82,16.86,334399.0,16.7075,16.8167,16.7075,16.7472,334399.0
2019-01-08 13:40:00,16.87,17.07,16.86,17.03,297167.0,16.7571,16.9558,16.7472,16.9161,297167.0
2019-01-08 13:50:00,17.04,17.14,17.03,17.12,283781.0,16.926,17.0253,16.9161,17.0055,283781.0
2019-01-08 14:00:00,17.11,17.15,17.02,17.11,239349.0,16.9955,17.0353,16.9061,16.9955,239349.0
2019-01-08 14:10:00,17.12,17.19,17.02,17.05,280124.0,17.0055,17.075,16.9061,16.9359,280124.0
2019-01-08 14:20:00,17.05,17.11,17.04,17.09,234983.0,16.9359,16.9955,16.926,16.9757,234983.0
2019-01-08 14:30:00,17.1,17.1,16.96,17.05,364165.0,16.9856,16.9856,16.8465,16.9359,364165.0
2019-01-08 14:40:00,17.05,17.06,16.98,17.02,276218.0,16.9359,16.9459,16.8664,16.9061,276218.0
2019-01-08 14:50:00,17.02,17.05,16.96,17.04,557803.0,16.9061,16.9359,16.8465,16.926,557803.0
2019-01-08 15:00:00,17.04,17.06,17.0,17.05,613522.0,16.926,16.9459,16.8863,16.9359,613522.0
2019-01-08 15:10:00,17.05,17.06,17.0,17.0,339719.0,16.9359,16.9459,16.8863,16.8863,339719.0
2019-01-08 15:20:00,17.0,17.06,16.88,17.03,1874879.0,16.8863,16.9459,16.7671,16.9161,1874879.0
2019-01-08 15:30:00,17.04,17.08,16.99,17.01,669048.0,16.926,16.9657,16.8763,16.8962,669048.0
2019-01-08 15:40:00,17.01,17.14,17.01,17.07,1049771.0,16.8962,17.0253,16.8962,16.9558,1049771.0
2019-01-08 15:50:00,17.07,17.56,17.06,17.55,2220557.0,16.9558,17.4425,16.9459,17.4326,2220557.0
2019-01-09 09:30:00,17.6,18.91,17.56,18.82,1895262.0,17.4823,18.7835,17.4425,18.6941,1895262.0
2019-01-09 09:40:00,18.85,18.9,18.4,18.59,1472461.0,18.7239,18.7736,18.2769,18.4656,1472461.0
2019-01-09 09:50:00,18.59,18.8,18.31,18.32,805851.0,18.4656,18.6742,18.1875,18.1974,805851.0
2019-01-09 10:00:00,18.32,18.66,18.32,18.5,1007515.0,18.1974,18.5352,18.1974,18.3762,1007515.0
2019-01-09 10:10:00,18.51,18.65,18.38,18.62,1021778.0,18.3862,18.5252,18.257,18.4954,1021778.0
2019-01-09 10:20:00,18.61,18.78,18.55,18.73,809596.0,18.4855,18.6544,18.4259,18.6047,809596.0
2019-01-09 10:30:00,18.72,19.08,18.68,19.07,1069748.0,18.5948,18.9524,18.555,18.9424,1069748.0
2019-01-09 10:40:00,19.07,19.22,19.01,19.02,913117.0,18.9424,19.0914,18.8828,18.8928,913117.0
2019-01-09 10:50:00,19.03,19.12,18.8,18.94,829022.0,18.9027,18.9921,18.6742,18.8133,829022.0
2019-01-09 11:00:00,18.94,19.11,18.88,19.1,387370.0,18.8133,18.9821,18.7537,18.9722,387370.0
2019-01-09 11:10:00,19.1,19.32,19.07,19.18,1169642.0,18.9722,19.1907,18.9424,19.0517,1169642.0
2019-01-09 11:20:00,19.17,19.24,19.08,19.12,399857.0,19.0417,19.1113,18.9524,18.9921,399857.0
2019-01-09 11:30:00,19.11,19.17,19.09,19.1,618984.0,18.9821,19.0417,18.9623,18.9722,618984.0
2019-01-09 11:40:00,19.1,19.24,19.09,19.15,352233.0,18.9722,19.1113,18.9623,19.0219,352233.0
2019-01-09 11:50:00,19.14,19.17,18.98,18.99,674494.0,19.0119,19.0417,18.853,18.863,674494.0
2019-01-09 12:00:00,19.0,19.03,18.91,18.98,333271.0,18.8729,18.9027,18.7835,18.853,333271.0
2019-01-09 12:10:00,18.98,19.13,18.94,19.12,502729.0,18.853,19.002,18.8133,18.9921,502729.0
2019-01-09 12:20:00,19.13,19.17,19.09,19.15,234344.0,19.002,19.0417,18.9623,19.0219,234344.0
2019-01-09 12:30:00,19.15,19.15,18.91,18.96,327485.0,19.0219,19.0219,18.7835,18.8332,327485.0
2019-01-09 12:40:00,18.96,18.98,18.85,18.98,147871.0,18.8332,18.853,18.7239,18.853,147871.0
2019-01-09 12:50:00,18.97,19.01,18.92,18.98,312041.0,18.8431,18.8828,18.7934,18.853,312041.0
2019-01-09 13:00:00,18.98,19.01,18.97,18.99,125352.0,18.853,18.8828,18.8431,18.863,125352.0
2019-01-09 13:10:00,19.0,19.02,18.95,19.0,217181.0,18.8729,18.8928,18.8232,18.8729,217181.0
2019-01-09 13:20:00,19.01,19.01,18.95,18.98,180319.0,18.8828,18.8828,18.8232,18.853,180319.0
2019-01-09 13:30:00,18.98,19.0,18.92,18.95,205545.0,18.853,18.8729,18.7934,18.8232,205545.0
2019-01-09 13:40:00,18.94,18.96,18.8,18.88,223556.0,18.8133,18.8332,18.6742,18.7537,223556.0
2019-01-09 13:50:00,18.89,18.95,18.88,18.91,75956.0,18.7636,18.8232,18.7537,18.7835,75956.0
2019-01-09 14:00:00,18.92,19.02,18.92,19.02,125611.0,18.7934,18.8928,18.7934,18.8928,125611.0
2019-01-09 14:10:00,19.01,19.16,18.98,19.09,256735.0,18.8828,19.0318,18.853,18.9623,256735.0
2019-01-09 14:20:00,19.1,19.14,19.03,19.03,158769.0,18.9722,19.0119,18.9027,18.9027,158769.0
2019-01-09 14:30:00,19.04,19.05,18.93,18.95,154333.0,18.9126,18.9226,18.8034,18.8232,154333.0
2019-01-09 14:40:00,18.95,18.95,18.81,18.88,307027.0,18.8232,18.8232,18.6842,18.7537,307027.0
2019-01-09 14:50:00,18.88,19.35,18.61,18.77,1139716.0,18.7537,19.2205,18.4855,18.6444,1139716.0
2019-01-09 15:00:00,18.77,18.82,18.72,18.77,286311.0,18.6444,18.6941,18.5948,18.6444,286311.0
2019-01-09 15:10:00,18.77,18.77,18.53,18.57,451550.0,18.6444,18.6444,18.406,18.4458,451550.0
2019-01-09 15:20:00,18.57,18.58,18.51,18.53,359237.0,18.4458,18.4557,18.3862,18.406,359237.0
2019-01-09 15:30:00,18.53,18.53,18.27,18.33,597635.0,18.406,18.406,18.1478,18.2074,597635.0
2019-01-09 15:40:00,18.33,18.35,18.11,18.18,760254.0,18.2074,18.2272,17.9888,18.0584,760254.0
2019-01-09 15:50:00,18.17,18.18,17.7,17.83,1789258.0,18.0484,18.0584,17.5816,17.7107,1789258.0
2019-01-10 09:30:00,18.05,18.26,17.74,17.8,466629.0,17.9292,18.1378,17.6213,17.6809,466629.0
2019-01-10 09:40:00,17.79,18.48,17.76,18.43,547290.0,17.671,18.3564,17.6412,18.3067,547290.0
2019-01-10 09:50:00,18.42,18.92,18.38,18.79,850140.0,18.2968,18.7934,18.257,18.6643,850140.0
2019-01-10 10:00:00,18.79,19.2,18.66,18.93,987826.0,18.6643,19.0715,18.5352,18.8034,987826.0
2019-01-10 10:10:00,18.92,19.13,18.81,19.01,823609.0,18.7934,19.002,18.6842,18.8828,823609.0
2019-01-10 10:20:00,19.01,19.09,18.83,18.98,667718.0,18.8828,18.9623,18.704,18.853,667718.0
2019-01-10 10:30:00,18.97,19.11,18.87,18.97,432681.0,18.8431,18.9821,18.7438,18.8431,432681.0
2019-01-10 10:40:00,18.96,18.97,18.76,18.87,345304.0,18.8332,18.8431,18.6345,18.7438,345304.0
2019-01-10 10:50:00,18.87,18.97,18.78,18.9,450943.0,18.7438,18.8431,18.6544,18.7736,450943.0
2019-01-10 11:00:00,18.9,18.9,18.63,18.63,397543.0,18.7736,18.7736,18.5054,18.5054,397543.0
2019-01-10 11:10:00,18.63,18.68,18.45,18.57,605987.0,18.5054,18.555,18.3266,18.4458,605987.0
2019-01-10 11:20:00,18.56,18.83,18.5,18.76,312615.0,18.4358,18.704,18.3762,18.6345,312615.0
2019-01-10 11:30:00,18.75,18.83,18.67,18.8,346453.0,18.6246,18.704,18.5451,18.6742,346453.0
2019-01-10 11:40:00,18.79,19.04,18.79,18.91,269879.0,18.6643,18.9126,18.6643,18.7835,269879.0
2019-01-10 11:50:00,18.91,19.06,18.9,19.01,261917.0,18.7835,18.9325,18.7736,18.8828,261917.0
2019-01-10 12:00:00,19.01,19.1,18.88,18.91,390646.0,18.8828,18.9722,18.7537,18.7835,390646.0
2019-01-10 12:10:00,18.91,18.91,18.65,18.68,504401.0,18.7835,18.7835,18.5252,18.555,504401.0
2019-01-10 12:20:00,18.69,18.82,18.65,18.78,410138.0,18.565,18.6941,18.5252,18.6544,410138.0
2019-01-10 12:30:00,18.78,18.92,18.74,18.86,177981.0,18.6544,18.7934,18.6146,18.7338,177981.0
2019-01-10 12:40:00,18.87,18.9,18.73,18.78,264780.0,18.7438,18.7736,18.6047,18.6544,264780.0
2019-01-10 12:50:00,18.78,18.98,18.76,18.87,459204.0,18.6544,18.853,18.6345,18.7438,459204.0
2019-01-10 13:00:00,18.87,18.93,18.68,18.73,332656.0,18.7438,18.8034,18.555,18.6047,332656.0
2019-01-10 13:10:00,18.74,18.84,18.73,18.81,92823.0,18.6146,18.714,18.6047,18.6842,92823.0
2019-01-10 13:20:00,18.8,18.9,17.23,17.57,1619010.0,18.6742,18.7736,17.1147,17.4525,1619010.0
2019-01-10 13:30:00,17.55,17.73,17.07,17.34,1998532.0,17.4326,17.6114,16.9558,17.224,1998532.0
2019-01-10 13:40:00,17.34,17.9,17.08,17.76,1580869.0,17.224,17.7802,16.9657,17.6412,1580869.0
2019-01-10 13:50:00,17.77,17.82,17.32,17.58,1083904.0,17.6511,17.7008,17.2041,17.4624,1083904.0
2019-01-10 14:00:00,17.58,17.88,17.41,17.6,620953.0,17.4624,17.7604,17.2935,17.4823,620953.0
2019-01-10 14:10:00,17.59,17.91,17.56,17.79,582724.0,17.4723,17.7902,17.4425,17.671,582724.0
2019-01-10 14:20:00,17.79,17.98,17.78,17.87,352793.0,17.671,17.8597,17.661,17.7504,352793.0
2019-01-10 14:30:00,17.87,17.87,17.53,17.69,525878.0,17.7504,17.7504,17.4127,17.5716,525878.0
2019-01-10 14:40:00,17.69,17.75,17.58,17.61,330738.0,17.5716,17.6312,17.4624,17.4922,330738.0
2019-01-10 14:50:00,17.61,17.65,17.51,17.58,400147.0,17.4922,17.5319,17.3929,17.4624,400147.0
2019-01-10 15:00:00,17.57,17.61,17.44,17.5,373064.0,17.4525,17.4922,17.3233,17.3829,373064.0
2019-01-10 15:10:00,17.5,17.55,17.38,17.42,502791.0,17.3829,17.4326,17.2637,17.3035,502791.0
2019-01-10 15:20:00,17.42,17.6,17.41,17.57,318167.0,17.3035,17.4823,17.2935,17.4525,318167.0
2019-01-10 15:30:00,17.57,17.58,17.46,17.51,482503.0,17.4525,17.4624,17.3432,17.3929,482503.0
2019-01-10 15:40:00,17.51,17.76,17.5,17.64,790720.0,17.3929,17.6412,17.3829,17.522,790720.0
2019-01-10 15:50:00,17.64,17.8,17.63,17.74,1067976.0,17.522,17.6809,17.5121,17.6213,1067976.0
2019-01-11 09:30:00,17.0,17.5,16.72,17.5,1067443.0,16.8863,17.3829,16.6081,17.3829,1067443.0
2019-01-11 09:40:00,17.5,17.68,17.37,17.5,690443.0,17.3829,17.5617,17.2538,17.3829,690443.0
2019-01-11 09:50:00,17.49,17.64,17.23,17.41,849437.0,17.373,17.522,17.1147,17.2935,849437.0
2019-01-11 10:00:00,17.42,17.54,17.25,17.36,351641.0,17.3035,17.4227,17.1346,17.2439,351641.0
2019-01-11 10:10:00,17.37,17.38,17.15,17.27,449877.0,17.2538,17.2637,17.0353,17.1545,449877.0
2019-01-11 10:20:00,17.27,17.28,17.06,17.06,340339.0,17.1545,17.1644,16.9459,16.9459,340339.0
2019-01-11 10:30:00,17.05,17.1,16.85,17.02,960818.0,16.9359,16.9856,16.7373,16.9061,960818.0
2019-01-11 10:40:00,17.02,17.36,17.0,17.34,705012.0,16.9061,17.2439,16.8863,17.224,705012.0
2019-01-11 10:50:00,17.34,17.51,17.25,17.44,834335.0,17.224,17.3929,17.1346,17.3233,834335.0
2019-01-11 11:00:00,17.44,17.51,17.37,17.5,349985.0,17.3233,17.3929,17.2538,17.3829,349985.0
2019-01-11 11:10:00,17.5,17.51,17.41,17.49,316752.0,17.3829,17.3929,17.2935,17.373,316752.0
2019-01-11 11:20:00,17.49,17.51,17.23,17.45,402139.0,17.373,17.3929,17.1147,17.3333,402139.0
2019-01-11 11:30:00,17.44,17.5,17.4,17.47,246874.0,17.3233,17.3829,17.2836,17.3531,246874.0
2019-01-11 11:40:00,17.46,17.83,17.43,17.57,761925.0,17.3432,17.7107,17.3134,17.4525,761925.0
2019-01-11 11:50:00,17.57,17.58,17.33,17.39,390573.0,17.4525,17.4624,17.2141,17.2737,390573.0
2019-01-11 12:00:00,17.4,17.48,17.28,17.29,232855.0,17.2836,17.3631,17.1644,17.1743,232855.0
2019-01-11 12:10:00,17.3,17.33,17.1,17.33,618423.0,17.1843,17.2141,16.9856,17.2141,618423.0
2019-01-11 12:20:00,17.33,17.61,17.33,17.59,726971.0,17.2141,17.4922,17.2141,17.4723,726971.0
2019-01-11 12:30:00,17.6,17.7,17.51,17.61,840616.0,17.4823,17.5816,17.3929,17.4922,840616.0
2019-01-11 12:40:00,17.6,17.64,17.39,17.42,199233.0,17.4823,17.522,17.2737,17.3035,199233.0
2019-01-11 12:50:00,17.42,17.54,17.42,17.54,170335.0,17.3035,17.4227,17.3035,17.4227,170335.0
2019-01-11 13:00:00,17.54,17.63,17.52,17.61,250483.0,17.4227,17.5121,17.4028,17.4922,250483.0
2019-01-11 13:10:00,17.61,17.72,17.53,17.72,283055.0,17.4922,17.6014,17.4127,17.6014,283055.0
2019-01-11 13:20:00,17.71,17.79,17.56,17.67,389745.0,17.5915,17.671,17.4425,17.5518,389745.0
2019-01-11 13:30:00,17.68,17.69,17.52,17.54,205085.0,17.5617,17.5716,17.4028,17.4227,205085.0
2019-01-11 13:40:00,17.55,17.79,17.53,17.76,262348.0,17.4326,17.671,17.4127,17.6412,262348.0
2019-01-11 13:50:00,17.75,17.81,17.66,17.71,325344.0,17.6312,17.6908,17.5419,17.5915,325344.0
2019-01-11 14:00:00,17.72,17.85,17.69,17.82,282642.0,17.6014,17.7306,17.5716,17.7008,282642.0
2019-01-11 14:10:00,17.82,17.96,17.82,17.91,331392.0,17.7008,17.8398,17.7008,17.7902,331392.0
2019-01-11 14:20:00,17.91,17.94,17.8,17.84,198160.0,17.7902,17.82,17.6809,17.7206,198160.0
2019-01-11 14:30:00,17.85,17.85,17.76,17.76,221213.0,17.7306,17.7306,17.6412,17.6412,221213.0
2019-01-11 14:40:00,17.76,17.78,17.36,17.45,698909.0,17.6412,17.661,17.2439,17.3333,698909.0
2019-01-11 14:50:00,17.46,17.72,17.44,17.58,414829.0,17.3432,17.6014,17.3233,17.4624,414829.0
2019-01-11 15:00:00,17.58,17.7,17.58,17.63,249225.0,17.4624,17.5816,17.4624,17.5121,249225.0
2019-01-11 15:10:00,17.63,17.67,17.56,17.6,186521.0,17.5121,17.5518,17.4425,17.4823,186521.0
2019-01-11 15:20:00,17.6,17.62,17.53,17.55,193438.0,17.4823,17.5021,17.4127,17.4326,193438.0
2019-01-11 15:30:00,17.56,17.58,17.49,17.53,413844.0,17.4425,17.4624,17.373,17.4127,413844.0
2019-01-11 15:40:00,17.53,17.53,17.43,17.48,501028.0,17.4127,17.4127,17.3134,17.3631,501028.0
2019-01-11 15:50:00,17.48,17.66,17.41,17.59,1147209.0,17.3631,17.5419,17.2935,17.4723,1147209.0
2019-01-14 09:30:00,9.21,9.73,8.83,8.84,9948060.0,9.1484,9.6649,8.7709,8.7809,9948060.0
2019-01-14 09:40:00,8.84,9.4,8.8,9.15,6906253.0,8.7809,9.3371,8.7411,9.0888,6906253.0
2019-01-14 09:50:00,9.15,9.5,9.04,9.26,3760370.0,9.0888,9.4364,8.9795,9.198,3760370.0
2019-01-14 10:00:00,9.26,9.26,8.96,9.1,4494471.0,9.198,9.198,8.9001,9.0391,4494471.0
2019-01-14 10:10:00,9.11,9.28,9.01,9.16,4404701.0,9.0491,9.2179,8.9497,9.0987,4404701.0
2019-01-14 10:20:00,9.16,9.25,9.05,9.16,3554694.0,9.0987,9.1881,8.9895,9.0987,3554694.0
2019-01-14 10:30:00,9.17,9.23,9.03,9.08,3277784.0,9.1087,9.1682,8.9696,9.0193,3277784.0
2019-01-14 10:40:00,9.08,9.11,8.85,8.85,3538700.0,9.0193,9.0491,8.7908,8.7908,3538700.0
2019-01-14 10:50:00,8.85,9.01,8.77,8.92,2814441.0,8.7908,8.9497,8.7113,8.8603,2814441.0
2019-01-14 11:00:00,8.92,9.09,8.91,9.02,1718418.0,8.8603,9.0292,8.8504,8.9597,1718418.0
2019-01-14 11:10:00,9.02,9.08,8.96,9.0,1319081.0,8.9597,9.0193,8.9001,8.9398,1319081.0
2019-01-14 11:20:00,8.99,9.0,8.87,8.9,1273577.0,8.9299,8.9398,8.8107,8.8405,1273577.0
2019-01-14 11:30:00,8.9,9.05,8.9,9.02,1030214.0,8.8405,8.9895,8.8405,8.9597,1030214.0
2019-01-14 11:40:00,9.01,9.17,9.0,9.05,2090702.0,8.9497,9.1087,8.9398,8.9895,2090702.0
2019-01-14 11:50:00,9.06,9.19,9.05,9.12,1441499.0,8.9994,9.1285,8.9895,9.059,1441499.0
2019-01-14 12:00:00,9.13,9.19,9.1,9.17,1115149.0,9.0689,9.1285,9.0391,9.1087,1115149.0
2019-01-14 12:10:00,9.16,9.4,9.15,9.38,3527322.0,9.0987,9.3371,9.0888,9.3172,3527322.0
2019-01-14 12:20:00,9.38,9.55,9.29,9.37,3254145.0,9.3172,9.4861,9.2278,9.3073,3254145.0
2019-01-14 12:30:00,9.36,9.38,9.23,9.3,1715103.0,9.2974,9.3172,9.1682,9.2378,1715103.0
2019-01-14 12:40:00,9.29,9.35,9.21,9.25,1279182.0,9.2278,9.2874,9.1484,9.1881,1279182.0
2019-01-14 12:50:00,9.25,9.29,9.17,9.23,1316700.0,9.1881,9.2278,9.1087,9.1682,1316700.0
2019-01-14 13:00:00,9.23,9.27,9.15,9.2,1270066.0,9.1682,9.208,9.0888,9.1384,1270066.0
2019-01-14 13:10:00,9.21,9.22,9.12,9.21,1039198.0,9.1484,9.1583,9.059,9.1484,1039198.0
2019-01-14 13:20:00,9.2,9.22,9.02,9.11,1842095.0,9.1384,9.1583,8.9597,9.0491,1842095.0
2019-01-14 13:30:00,9.11,9.12,9.1,9.1,1142862.0,9.0491,9.059,9.0391,9.0391,1142862.0
2019-01-14 13:40:00,9.11,9.2,9.1,9.16,2103908.0,9.0491,9.1384,9.0391,9.0987,2103908.0
2019-01-14 13:50:00,9.17,9.17,9.07,9.14,866683.0,9.1087,9.1087,9.0093,9.0789,866683.0
2019-01-14 14:00:00,9.14,9.17,9.11,9.11,1436172.0,9.0789,9.1087,9.0491,9.0491,1436172.0
2019-01-14 14:10:00,9.11,9.12,9.06,9.07,1245170.0,9.0491,9.059,8.9994,9.0093,1245170.0
2019-01-14 14:20:00,9.06,9.07,9.06,9.06,1291068.0,8.9994,9.0093,8.9994,8.9994,1291068.0
2019-01-14 14:30:00,9.06,9.07,8.97,8.97,1476948.0,8.9994,9.0093,8.91,8.91,1476948.0
2019-01-14 14:40:00,8.97,8.98,8.88,8.88,1644649.0,8.91,8.9199,8.8206,8.8206,1644649.0
2019-01-14 14:50:00,8.88,8.89,8.8,8.8,2060883.0,8.8206,8.8305,8.7411,8.7411,2060883.0
2019-01-14 15:00:00,8.8,8.81,8.18,8.5,5398903.0,8.7411,8.7511,8.1253,8.4431,5398903.0
2019-01-14 15:10:00,8.5,8.51,8.5,8.5,1629121.0,8.4431,8.4531,8.4431,8.4431,1629121.0
2019-01-14 15:20:00,8.51,8.51,8.16,8.16,3311560.0,8.4531,8.4531,8.1054,8.1054,3311560.0
2019-01-14 15:30:00,8.17,8.17,7.78,8.12,9643274.0,8.1153,8.1153,7.728,8.0657,9643274.0
2019-01-14 15:40:00,8.13,8.47,8.02,8.08,5622091.0,8.0756,8.4133,7.9663,8.0259,5622091.0
2019-01-14 15:50:00,8.08,8.43,8.02,8.38,7035363.0,8.0259,8.3736,7.9663,8.3239,7035363.0
2019-01-15 09:30:00,6.28,6.44,5.07,5.99,20700755.0,6.238,6.3969,5.0361,5.9499,20700755.0
2019-01-15 09:40:00,6.02,6.3,5.84,6.19,8216199.0,5.9797,6.2579,5.8009,6.1486,8216199.0
2019-01-15 09:50:00,6.2,6.5,6.01,6.5,7866975.0,6.1585,6.4565,5.9698,6.4565,7866975.0
2019-01-15 10:00:00,6.5,6.62,6.02,6.02,6594485.0,6.4565,6.5757,5.9797,5.9797,6594485.0
2019-01-15 10:10:00,6.03,6.14,5.95,5.96,7193897.0,5.9897,6.0989,5.9102,5.9201,7193897.0
2019-01-15 10:20:00,5.96,6.25,5.95,6.16,5225700.0,5.9201,6.2082,5.9102,6.1188,5225700.0
2019-01-15 10:30:00,6.15,6.3,6.07,6.08,4421141.0,6.1089,6.2579,6.0294,6.0393,4421141.0
2019-01-15 10:40:00,6.08,6.35,6.05,6.35,4273069.0,6.0393,6.3075,6.0095,6.3075,4273069.0
2019-01-15 10:50:00,6.35,6.66,6.33,6.52,4367168.0,6.3075,6.6154,6.2877,6.4764,4367168.0
2019-01-15 11:00:00,6.52,7.13,6.48,7.08,4651140.0,6.4764,7.0823,6.4366,7.0326,4651140.0
2019-01-15 11:10:00,7.09,7.13,6.83,7.02,3928007.0,7.0426,7.0823,6.7843,6.973,3928007.0
2019-01-15 11:20:00,7.02,7.2,6.77,6.85,4570178.0,6.973,7.1518,6.7247,6.8042,4570178.0
2019-01-15 11:30:00,6.85,6.94,6.68,6.81,2169621.0,6.8042,6.8936,6.6353,6.7644,2169621.0
2019-01-15 11:40:00,6.8,7.13,6.74,7.05,2396715.0,6.7545,7.0823,6.6949,7.0028,2396715.0
2019-01-15 11:50:00,7.04,7.13,6.87,6.96,1960912.0,6.9929,7.0823,6.824,6.9134,1960912.0
2019-01-15 12:00:00,6.96,6.96,6.63,6.67,1576321.0,6.9134,6.9134,6.5856,6.6254,1576321.0
2019-01-15 12:10:00,6.68,6.8,6.62,6.78,2253585.0,6.6353,6.7545,6.5757,6.7346,2253585.0
2019-01-15 12:20:00,6.77,6.78,6.66,6.68,918535.0,6.7247,6.7346,6.6154,6.6353,918535.0
2019-01-15 12:30:00,6.68,6.68,6.51,6.51,532187.0,6.6353,6.6353,6.4664,6.4664,532187.0
2019-01-15 12:40:00,6.51,6.6,6.42,6.58,3177311.0,6.4664,6.5558,6.377,6.536,3177311.0
2019-01-15 12:50:00,6.57,6.85,6.51,6.8,2214214.0,6.526,6.8042,6.4664,6.7545,2214214.0
2019-01-15 13:00:00,6.79,6.89,6.72,6.77,1530148.0,6.7446,6.8439,6.675,6.7247,1530148.0
2019-01-15 13:10:00,6.77,6.8,6.61,6.63,1161371.0,6.7247,6.7545,6.5658,6.5856,1161371.0
2019-01-15 13:20:00,6.64,6.74,6.55,6.58,1330411.0,6.5956,6.6949,6.5062,6.536,1330411.0
2019-01-15 13:30:00,6.58,6.63,6.48,6.57,1274052.0,6.536,6.5856,6.4366,6.526,1274052.0
2019-01-15 13:40:00,6.57,6.57,6.48,6.48,759994.0,6.526,6.526,6.4366,6.4366,759994.0
2019-01-15 13:50:00,6.48,6.57,6.4,6.48,1414372.0,6.4366,6.526,6.3572,6.4366,1414372.0
2019-01-15 14:00:00,6.48,6.67,6.46,6.58,1741619.0,6.4366,6.6254,6.4168,6.536,1741619.0
2019-01-15 14:10:00,6.58,6.66,6.52,6.62,1184129.0,6.536,6.6154,6.4764,6.5757,1184129.0
2019-01-15 14:20:00,6.62,6.89,6.59,6.72,2020961.0,6.5757,6.8439,6.5459,6.675,2020961.0
2019-01-15 14:30:00,6.72,6.73,6.56,6.56,1754892.0,6.675,6.685,6.5161,6.5161,1754892.0
2019-01-15 14:40:00,6.56,6.57,6.47,6.47,1730129.0,6.5161,6.526,6.4267,6.4267,1730129.0
2019-01-15 14:50:00,6.47,6.71,6.42,6.63,3807392.0,6.4267,6.6651,6.377,6.5856,3807392.0
2019-01-15 15:00:00,6.63,6.78,6.51,6.66,2388284.0,6.5856,6.7346,6.4664,6.6154,2388284.0
2019-01-15 15:10:00,6.66,6.77,6.6,6.67,2713063.0,6.6154,6.7247,6.5558,6.6254,2713063.0
2019-01-15 15:20:00,6.66,6.84,6.66,6.82,2756483.0,6.6154,6.7942,6.6154,6.7744,2756483.0
2019-01-15 15:30:00,6.82,7.04,6.81,6.97,4677685.0,6.7744,6.9929,6.7644,6.9234,4677685.0
2019-01-15 15:40:00,6.98,7.15,6.96,7.07,4452523.0,6.9333,7.1022,6.9134,7.0227,4452523.0
2019-01-15 15:50:00,7.07,7.14,6.89,6.9,7558548.0,7.0227,7.0922,6.8439,6.8538,7558548.0
2019-01-16 09:30:00,6.45,6.78,6.35,6.72,5798705.0,6.4068,6.7346,6.3075,6.675,5798705.0
2019-01-16 09:40:00,6.72,6.95,6.71,6.89,4290707.0,6.675,6.9035,6.6651,6.8439,4290707.0
2019-01-16 09:50:00,6.89,6.89,6.62,6.72,3483707.0,6.8439,6.8439,6.5757,6.675,3483707.0
2019-01-16 10:00:00,6.72,6.85,6.7,6.8,2230317.0,6.675,6.8042,6.6552,6.7545,2230317.0
2019-01-16 10:10:00,6.79,6.8,6.71,6.72,1459225.0,6.7446,6.7545,6.6651,6.675,1459225.0
2019-01-16 10:20:00,6.71,6.75,6.61,6.61,2749196.0,6.6651,6.7048,6.5658,6.5658,2749196.0
2019-01-16 10:30:00,6.62,6.69,6.6,6.62,1827400.0,6.5757,6.6452,6.5558,6.5757,1827400.0
2019-01-16 10:40:00,6.63,6.65,6.56,6.56,1396113.0,6.5856,6.6055,6.5161,6.5161,1396113.0
2019-01-16 10:50:00,6.56,6.63,6.55,6.63,2342952.0,6.5161,6.5856,6.5062,6.5856,2342952.0
2019-01-16 11:00:00,6.62,6.63,6.53,6.54,1606568.0,6.5757,6.5856,6.4863,6.4962,1606568.0
2019-01-16 11:10:00,6.54,6.58,6.53,6.57,1469590.0,6.4962,6.536,6.4863,6.526,1469590.0
2019-01-16 11:20:00,6.57,6.63,6.52,6.53,1085564.0,6.526,6.5856,6.4764,6.4863,1085564.0
2019-01-16 11:30:00,6.53,6.53,6.52,6.52,444113.0,6.4863,6.4863,6.4764,6.4764,444113.0
2019-01-16 11:40:00,6.53,6.53,6.5,6.5,749712.0,6.4863,6.4863,6.4565,6.4565,749712.0
2019-01-16 11:50:00,6.5,6.51,6.34,6.36,2497696.0,6.4565,6.4664,6.2976,6.3175,2497696.0
2019-01-16 12:00:00,6.36,6.44,6.35,6.42,1781421.0,6.3175,6.3969,6.3075,6.377,1781421.0
2019-01-16 12:10:00,6.41,6.47,6.39,6.4,1016395.0,6.3671,6.4267,6.3472,6.3572,1016395.0
2019-01-16 12:20:00,6.4,6.41,6.31,6.37,1472530.0,6.3572,6.3671,6.2678,6.3274,1472530.0
2019-01-16 12:30:00,6.38,6.38,6.32,6.34,814804.0,6.3373,6.3373,6.2777,6.2976,814804.0
2019-01-16 12:40:00,6.35,6.38,6.34,6.38,723105.0,6.3075,6.3373,6.2976,6.3373,723105.0
2019-01-16 12:50:00,6.38,6.4,6.35,6.36,395241.0,6.3373,6.3572,6.3075,6.3175,395241.0
2019-01-16 13:00:00,6.36,6.37,6.35,6.36,823735.0,6.3175,6.3274,6.3075,6.3175,823735.0
2019-01-16 13:10:00,6.36,6.42,6.34,6.37,1034520.0,6.3175,6.377,6.2976,6.3274,1034520.0
2019-01-16 13:20:00,6.37,6.4,6.35,6.38,789546.0,6.3274,6.3572,6.3075,6.3373,789546.0
2019-01-16 13:30:00,6.37,6.54,6.36,6.53,1338649.0,6.3274,6.4962,6.3175,6.4863,1338649.0
2019-01-16 13:40:00,6.53,6.64,6.5,6.53,1397458.0,6.4863,6.5956,6.4565,6.4863,1397458.0
2019-01-16 13:50:00,6.52,6.53,6.45,6.45,775166.0,6.4764,6.4863,6.4068,6.4068,775166.0
2019-01-16 14:00:00,6.45,6.58,6.45,6.56,1408043.0,6.4068,6.536,6.4068,6.5161,1408043.0
2019-01-16 14:10:00,6.56,6.73,6.56,6.67,1515291.0,6.5161,6.685,6.5161,6.6254,1515291.0
2019-01-16 14:20:00,6.67,6.8,6.66,6.68,1816193.0,6.6254,6.7545,6.6154,6.6353,1816193.0
2019-01-16 14:30:00,6.67,6.85,6.64,6.76,2276687.0,6.6254,6.8042,6.5956,6.7148,2276687.0
2019-01-16 14:40:00,6.76,6.88,6.73,6.83,1545051.0,6.7148,6.834,6.685,6.7843,1545051.0
2019-01-16 14:50:00,6.83,6.84,6.72,6.73,1295559.0,6.7843,6.7942,6.675,6.685,1295559.0
2019-01-16 15:00:00,6.74,6.77,6.65,6.75,1852428.0,6.6949,6.7247,6.6055,6.7048,1852428.0
2019-01-16 15:10:00,6.75,6.79,6.72,6.75,1347479.0,6.7048,6.7446,6.675,6.7048,1347479.0
2019-01-16 15:20:00,6.75,6.85,6.75,6.82,1247233.0,6.7048,6.8042,6.7048,6.7744,1247233.0
2019-01-16 15:30:00,6.82,7.04,6.78,7.04,3117049.0,6.7744,6.9929,6.7346,6.9929,3117049.0
2019-01-16 15:40:00,7.04,7.06,6.94,7.02,3457174.0,6.9929,7.0128,6.8936,6.973,3457174.0
2019-01-16 15:50:00,7.02,7.11,6.99,7.06,5207290.0,6.973,7.0624,6.9432,7.0128,5207290.0
2019-01-17 09:30:00,8.3,8.32,7.75,7.97,7535204.0,8.2445,8.2643,7.6982,7.9167,7535204.0
2019-01-17 09:40:00,7.97,8.28,7.91,8.01,3690598.0,7.9167,8.2246,7.8571,7.9564,3690598.0
2019-01-17 09:50:00,8.0,8.05,7.65,7.7,3657253.0,7.9465,7.9961,7.5988,7.6485,3657253.0
2019-01-17 10:00:00,7.7,7.74,7.38,7.5,3992358.0,7.6485,7.6882,7.3306,7.4498,3992358.0
2019-01-17 10:10:00,7.5,7.62,7.26,7.3,3125178.0,7.4498,7.569,7.2114,7.2512,3125178.0
2019-01-17 10:20:00,7.29,7.47,7.27,7.37,2450135.0,7.2412,7.42,7.2214,7.3207,2450135.0
2019-01-17 10:30:00,7.38,7.45,7.23,7.35,2044307.0,7.3306,7.4002,7.1816,7.3008,2044307.0
2019-01-17 10:40:00,7.34,7.39,7.22,7.22,1608968.0,7.2909,7.3406,7.1717,7.1717,1608968.0
2019-01-17 10:50:00,7.22,7.27,7.13,7.21,2134333.0,7.1717,7.2214,7.0823,7.1618,2134333.0
2019-01-17 11:00:00,7.2,7.37,7.2,7.31,1528767.0,7.1518,7.3207,7.1518,7.2611,1528767.0
2019-01-17 11:10:00,7.31,7.36,7.18,7.19,1503165.0,7.2611,7.3108,7.132,7.1419,1503165.0
2019-01-17 11:20:00,7.19,7.22,7.05,7.1,1564283.0,7.1419,7.1717,7.0028,7.0525,1564283.0
2019-01-17 11:30:00,7.1,7.28,7.06,7.18,1484861.0,7.0525,7.2313,7.0128,7.132,1484861.0
2019-01-17 11:40:00,7.18,7.25,7.01,7.03,1344771.0,7.132,7.2015,6.9631,6.983,1344771.0
2019-01-17 11:50:00,7.02,7.05,6.87,6.95,2237896.0,6.973,7.0028,6.824,6.9035,2237896.0
2019-01-17 12:00:00,6.94,6.98,6.85,6.98,1600326.0,6.8936,6.9333,6.8042,6.9333,1600326.0
2019-01-17 12:10:00,6.97,7.07,6.87,6.87,1531992.0,6.9234,7.0227,6.824,6.824,1531992.0
2019-01-17 12:20:00,6.87,6.94,6.86,6.91,1004186.0,6.824,6.8936,6.8141,6.8638,1004186.0
2019-01-17 12:30:00,6.9,6.97,6.86,6.88,1070569.0,6.8538,6.9234,6.8141,6.834,1070569.0
2019-01-17 12:40:00,6.88,6.93,6.85,6.88,907042.0,6.834,6.8836,6.8042,6.834,907042.0
2019-01-17 12:50:00,6.87,6.93,6.76,6.78,1353610.0,6.824,6.8836,6.7148,6.7346,1353610.0
2019-01-17 13:00:00,6.78,7.0,6.7,6.98,2152388.0,6.7346,6.9532,6.6552,6.9333,2152388.0
2019-01-17 13:10:00,6.98,6.99,6.89,6.9,844827.0,6.9333,6.9432,6.8439,6.8538,844827.0
2019-01-17 13:20:00,6.91,6.93,6.85,6.86,830681.0,6.8638,6.8836,6.8042,6.8141,830681.0
2019-01-17 13:30:00,6.86,6.89,6.79,6.86,916908.0,6.8141,6.8439,6.7446,6.8141,916908.0
2019-01-17 13:40:00,6.86,6.87,6.73,6.74,1239820.0,6.8141,6.824,6.685,6.6949,1239820.0
2019-01-17 13:50:00,6.75,6.88,6.69,6.78,1218377.0,6.7048,6.834,6.6452,6.7346,1218377.0
2019-01-17 14:00:00,6.78,6.86,6.75,6.81,1221963.0,6.7346,6.8141,6.7048,6.7644,1221963.0
2019-01-17 14:10:00,6.81,6.83,6.66,6.67,1558189.0,6.7644,6.7843,6.6154,6.6254,1558189.0
2019-01-17 14:20:00,6.67,6.75,6.58,6.7,1999426.0,6.6254,6.7048,6.536,6.6552,1999426.0
2019-01-17 14:30:00,6.71,6.83,6.66,6.79,1755975.0,6.6651,6.7843,6.6154,6.7446,1755975.0
2019-01-17 14:40:00,6.79,6.83,6.69,6.7,1642580.0,6.7446,6.7843,6.6452,6.6552,1642580.0
2019-01-17 14:50:00,6.7,6.77,6.67,6.75,1552555.0,6.6552,6.7247,6.6254,6.7048,1552555.0
2019-01-17 15:00:00,6.75,6.75,6.56,6.6,1787104.0,6.7048,6.7048,6.5161,6.5558,1787104.0
2019-01-17 15:10:00,6.6,6.6,6.45,6.5,3699677.0,6.5558,6.5558,6.4068,6.4565,3699677.0
2019-01-17 15:20:00,6.5,6.55,6.39,6.52,5178250.0,6.4565,6.5062,6.3472,6.4764,5178250.0
2019-01-17 15:30:00,6.52,6.52,6.39,6.43,5144359.0,6.4764,6.4764,6.3472,6.387,5144359.0
2019-01-17 15:40:00,6.43,6.58,6.35,6.54,9847053.0,6.387,6.536,6.3075,6.4962,9847053.0
2019-01-17 15:50:00,6.53,6.57,6.31,6.5,19378692.0,6.4863,6.526,6.2678,6.4565,19378692.0
2019-01-18 09:30:00,6.66,6.86,6.54,6.79,3642356.0,6.6154,6.8141,6.4962,6.7446,3642356.0
2019-01-18 09:40:00,6.79,7.03,6.78,6.95,3272145.0,6.7446,6.983,6.7346,6.9035,3272145.0
2019-01-18 09:50:00,6.95,7.01,6.87,6.97,2132236.0,6.9035,6.9631,6.824,6.9234,2132236.0
2019-01-18 10:00:00,6.97,7.07,6.9,7.03,2197163.0,6.9234,7.0227,6.8538,6.983,2197163.0
2019-01-18 10:10:00,7.03,7.03,6.87,6.95,1644247.0,6.983,6.983,6.824,6.9035,1644247.0
2019-01-18 10:20:00,6.96,7.05,6.95,6.98,1288595.0,6.9134,7.0028,6.9035,6.9333,1288595.0
2019-01-18 10:30:00,6.98,7.03,6.91,6.92,973552.0,6.9333,6.983,6.8638,6.8737,973552.0
2019-01-18 10:40:00,6.91,6.99,6.89,6.91,742993.0,6.8638,6.9432,6.8439,6.8638,742993.0
2019-01-18 10:50:00,6.9,6.98,6.9,6.96,726139.0,6.8538,6.9333,6.8538,6.9134,726139.0
2019-01-18 11:00:00,6.96,7.01,6.95,7.01,943845.0,6.9134,6.9631,6.9035,6.9631,943845.0
2019-01-18 11:10:00,7.01,7.22,6.99,7.19,1709924.0,6.9631,7.1717,6.9432,7.1419,1709924.0
2019-01-18 11:20:00,7.19,7.28,7.14,7.25,1899699.0,7.1419,7.2313,7.0922,7.2015,1899699.0
2019-01-18 11:30:00,7.25,7.26,7.08,7.19,1216290.0,7.2015,7.2114,7.0326,7.1419,1216290.0
2019-01-18 11:40:00,7.19,7.25,7.16,7.19,973206.0,7.1419,7.2015,7.1121,7.1419,973206.0
2019-01-18 11:50:00,7.18,7.19,6.99,7.06,1003926.0,7.132,7.1419,6.9432,7.0128,1003926.0
2019-01-18 12:00:00,7.06,7.15,7.05,7.14,669000.0,7.0128,7.1022,7.0028,7.0922,669000.0
2019-01-18 12:10:00,7.13,7.16,7.1,7.1,515518.0,7.0823,7.1121,7.0525,7.0525,515518.0
2019-01-18 12:20:00,7.1,7.11,7.0,7.01,1011581.0,7.0525,7.0624,6.9532,6.9631,1011581.0
2019-01-18 12:30:00,7.01,7.02,6.97,6.97,694618.0,6.9631,6.973,6.9234,6.9234,694618.0
2019-01-18 12:40:00,6.96,6.97,6.85,6.9,1388921.0,6.9134,6.9234,6.8042,6.8538,1388921.0
2019-01-18 12:50:00,6.89,7.05,6.89,7.01,998626.0,6.8439,7.0028,6.8439,6.9631,998626.0
2019-01-18 13:00:00,7.01,7.1,6.99,7.09,697216.0,6.9631,7.0525,6.9432,7.0426,697216.0
2019-01-18 13:10:00,7.09,7.15,7.07,7.14,832596.0,7.0426,7.1022,7.0227,7.0922,832596.0
2019-01-18 13:20:00,7.14,7.14,7.08,7.08,411027.0,7.0922,7.0922,7.0326,7.0326,411027.0
2019-01-18 13:30:00,7.08,7.2,7.07,7.14,733770.0,7.0326,7.1518,7.0227,7.0922,733770.0
2019-01-18 13:40:00,7.15,7.15,7.1,7.12,509083.0,7.1022,7.1022,7.0525,7.0724,509083.0
2019-01-18 13:50:00,7.12,7.12,7.03,7.04,1218599.0,7.0724,7.0724,6.983,6.9929,1218599.0
2019-01-18 14:00:00,7.04,7.11,7.02,7.11,599887.0,6.9929,7.0624,6.973,7.0624,599887.0
2019-01-18 14:10:00,7.1,7.14,7.09,7.12,876610.0,7.0525,7.0922,7.0426,7.0724,876610.0
2019-01-18 14:20:00,7.13,7.14,7.1,7.12,720370.0,7.0823,7.0922,7.0525,7.0724,720370.0
2019-01-18 14:30:00,7.11,7.14,7.09,7.1,409572.0,7.0624,7.0922,7.0426,7.0525,409572.0
2019-01-18 14:40:00,7.1,7.18,7.09,7.16,585783.0,7.0525,7.132,7.0426,7.1121,585783.0
2019-01-18 14:50:00,7.16,7.17,7.13,7.14,503000.0,7.1121,7.122,7.0823,7.0922,503000.0
2019-01-18 15:00:00,7.13,7.18,7.13,7.15,505459.0,7.0823,7.132,7.0823,7.1022,505459.0
2019-01-18 15:10:00,7.16,7.32,7.15,7.31,1509027.0,7.1121,7.271,7.1022,7.2611,1509027.0
2019-01-18 15:20:00,7.31,7.43,7.27,7.43,1489225.0,7.2611,7.3803,7.2214,7.3803,1489225.0
2019-01-18 15:30:00,7.44,7.46,7.3,7.39,1761682.0,7.3902,7.4101,7.2512,7.3406,1761682.0
2019-01-18 15:40:00,7.39,7.44,7.36,7.37,2178274.0,7.3406,7.3902,7.3108,7.3207,2178274.0
2019-01-18 15:50:00,7.37,7.41,7.19,7.22,3693552.0,7.3207,7.3604,7.1419,7.1717,3693552.0
2019-01-22 09:30:00,7.16,7.28,7.0,7.27,2372339.0,7.1121,7.2313,6.9532,7.2214,2372339.0
2019-01-22 09:40:00,7.27,7.75,7.26,7.72,2926578.0,7.2214,7.6982,7.2114,7.6684,2926578.0
2019-01-22 09:50:00,7.7,7.93,7.6,7.9,2032200.0,7.6485,7.8769,7.5492,7.8471,2032200.0
2019-01-22 10:00:00,7.89,8.15,7.8,7.97,2533577.0,7.8372,8.0955,7.7478,7.9167,2533577.0
2019-01-22 10:10:00,7.97,8.23,7.95,8.21,2150754.0,7.9167,8.1749,7.8968,8.1551,2150754.0
2019-01-22 10:20:00,8.21,8.38,8.05,8.13,3278134.0,8.1551,8.3239,7.9961,8.0756,3278134.0
2019-01-22 10:30:00,8.14,8.22,8.01,8.12,1909973.0,8.0855,8.165,7.9564,8.0657,1909973.0
2019-01-22 10:40:00,8.12,8.12,7.83,7.88,1764485.0,8.0657,8.0657,7.7776,7.8273,1764485.0
2019-01-22 10:50:00,7.88,8.05,7.86,8.05,1494762.0,7.8273,7.9961,7.8074,7.9961,1494762.0
2019-01-22 11:00:00,8.05,8.07,7.9,7.91,1035050.0,7.9961,8.016,7.8471,7.8571,1035050.0
2019-01-22 11:10:00,7.91,7.97,7.86,7.87,925493.0,7.8571,7.9167,7.8074,7.8173,925493.0
2019-01-22 11:20:00,7.87,7.97,7.82,7.94,1125471.0,7.8173,7.9167,7.7677,7.8869,1125471.0
2019-01-22 11:30:00,7.94,8.0,7.87,7.99,1214791.0,7.8869,7.9465,7.8173,7.9365,1214791.0
2019-01-22 11:40:00,7.99,8.06,7.94,8.05,969877.0,7.9365,8.0061,7.8869,7.9961,969877.0
2019-01-22 11:50:00,8.06,8.09,7.96,8.03,871259.0,8.0061,8.0359,7.9067,7.9763,871259.0
2019-01-22 12:00:00,8.03,8.06,7.94,7.98,792773.0,7.9763,8.0061,7.8869,7.9266,792773.0
2019-01-22 12:10:00,7.98,8.02,7.94,8.02,661826.0,7.9266,7.9663,7.8869,7.9663,661826.0
2019-01-22 12:20:00,8.02,8.15,8.0,8.01,864480.0,7.9663,8.0955,7.9465,7.9564,864480.0
2019-01-22 12:30:00,8.01,8.03,7.98,8.01,611240.0,7.9564,7.9763,7.9266,7.9564,611240.0
2019-01-22 12:40:00,8.01,8.04,7.99,8.01,616724.0,7.9564,7.9862,7.9365,7.9564,616724.0
2019-01-22 12:50:00,8.02,8.02,7.88,7.93,839073.0,7.9663,7.9663,7.8273,7.8769,839073.0
2019-01-22 13:00:00,7.94,7.96,7.87,7.93,652200.0,7.8869,7.9067,7.8173,7.8769,652200.0
2019-01-22 13:10:00,7.92,7.97,7.89,7.96,489772.0,7.867,7.9167,7.8372,7.9067,489772.0
2019-01-22 13:20:00,7.96,7.99,7.93,7.95,549332.0,7.9067,7.9365,7.8769,7.8968,549332.0
2019-01-22 13:30:00,7.95,8.04,7.95,8.03,576875.0,7.8968,7.9862,7.8968,7.9763,576875.0
2019-01-22 13:40:00,8.04,8.17,7.99,8.03,1064237.0,7.9862,8.1153,7.9365,7.9763,1064237.0
2019-01-22 13:50:00,8.04,8.17,8.01,8.09,708313.0,7.9862,8.1153,7.9564,8.0359,708313.0
2019-01-22 14:00:00,8.08,8.27,7.85,7.89,2130651.0,8.0259,8.2147,7.7975,7.8372,2130651.0
2019-01-22 14:10:00,7.89,8.0,7.88,7.91,928031.0,7.8372,7.9465,7.8273,7.8571,928031.0
2019-01-22 14:20:00,7.91,8.0,7.84,7.84,1069155.0,7.8571,7.9465,7.7875,7.7875,1069155.0
2019-01-22 14:30:00,7.84,7.85,7.66,7.8,1199209.0,7.7875,7.7975,7.6088,7.7478,1199209.0
2019-01-22 14:40:00,7.8,7.83,7.74,7.8,1054060.0,7.7478,7.7776,7.6882,7.7478,1054060.0
2019-01-22 14:50:00,7.8,7.83,7.72,7.76,987723.0,7.7478,7.7776,7.6684,7.7081,987723.0
2019-01-22 15:00:00,7.76,7.82,7.74,7.79,1021947.0,7.7081,7.7677,7.6882,7.7379,1021947.0
2019-01-22 15:10:00,7.79,7.81,7.74,7.8,652870.0,7.7379,7.7577,7.6882,7.7478,652870.0
2019-01-22 15:20:00,7.8,7.83,7.75,7.78,782513.0,7.7478,7.7776,7.6982,7.728,782513.0
2019-01-22 15:30:00,7.79,7.92,7.78,7.9,1774584.0,7.7379,7.867,7.728,7.8471,1774584.0
2019-01-22 15:40:00,7.9,8.06,7.89,7.99,1720756.0,7.8471,8.0061,7.8372,7.9365,1720756.0
2019-01-22 15:50:00,7.99,8.05,7.63,7.7,5171774.0,7.9365,7.9961,7.579,7.6485,5171774.0
2019-01-23 09:30:00,7.96,7.97,7.69,7.75,1199389.0,7.9067,7.9167,7.6386,7.6982,1199389.0
2019-01-23 09:40:00,7.75,7.82,7.62,7.79,866683.0,7.6982,7.7677,7.569,7.7379,866683.0
2019-01-23 09:50:00,7.79,7.8,7.6,7.61,599984.0,7.7379,7.7478,7.5492,7.5591,599984.0
2019-01-23 10:00:00,7.6,7.73,7.52,7.73,1129823.0,7.5492,7.6783,7.4697,7.6783,1129823.0
2019-01-23 10:10:00,7.72,7.82,7.66,7.76,897414.0,7.6684,7.7677,7.6088,7.7081,897414.0
2019-01-23 10:20:00,7.76,7.81,7.7,7.72,647522.0,7.7081,7.7577,7.6485,7.6684,647522.0
2019-01-23 10:30:00,7.72,7.72,7.66,7.7,433786.0,7.6684,7.6684,7.6088,7.6485,433786.0
2019-01-23 10:40:00,7.7,7.74,7.68,7.69,375050.0,7.6485,7.6882,7.6286,7.6386,375050.0
2019-01-23 10:50:00,7.69,7.71,7.66,7.66,251683.0,7.6386,7.6584,7.6088,7.6088,251683.0
2019-01-23 11:00:00,7.67,7.7,7.61,7.62,311363.0,7.6187,7.6485,7.5591,7.569,311363.0
2019-01-23 11:10:00,7.62,7.62,7.57,7.59,312255.0,7.569,7.569,7.5194,7.5392,312255.0
2019-01-23 11:20:00,7.58,7.62,7.58,7.59,352575.0,7.5293,7.569,7.5293,7.5392,352575.0
2019-01-23 11:30:00,7.6,7.61,7.58,7.61,177017.0,7.5492,7.5591,7.5293,7.5591,177017.0
2019-01-23 11:40:00,7.61,7.63,7.58,7.61,245230.0,7.5591,7.579,7.5293,7.5591,245230.0
2019-01-23 11:50:00,7.61,7.67,7.58,7.67,262040.0,7.5591,7.6187,7.5293,7.6187,262040.0
2019-01-23 12:00:00,7.66,7.75,7.64,7.66,688103.0,7.6088,7.6982,7.5889,7.6088,688103.0
2019-01-23 12:10:00,7.66,7.69,7.65,7.68,149658.0,7.6088,7.6386,7.5988,7.6286,149658.0
2019-01-23 12:20:00,7.67,7.7,7.67,7.7,225961.0,7.6187,7.6485,7.6187,7.6485,225961.0
2019-01-23 12:30:00,7.7,7.75,7.68,7.72,262085.0,7.6485,7.6982,7.6286,7.6684,262085.0
2019-01-23 12:40:00,7.72,7.81,7.71,7.74,616512.0,7.6684,7.7577,7.6584,7.6882,616512.0
2019-01-23 12:50:00,7.74,7.77,7.73,7.77,245996.0,7.6882,7.718,7.6783,7.718,245996.0
2019-01-23 13:00:00,7.77,7.78,7.74,7.75,224298.0,7.718,7.728,7.6882,7.6982,224298.0
2019-01-23 13:10:00,7.75,7.78,7.74,7.77,226644.0,7.6982,7.728,7.6882,7.718,226644.0
2019-01-23 13:20:00,7.78,7.78,7.74,7.76,260790.0,7.728,7.728,7.6882,7.7081,260790.0
2019-01-23 13:30:00,7.76,7.78,7.74,7.78,227049.0,7.7081,7.728,7.6882,7.728,227049.0
2019-01-23 13:40:00,7.77,7.82,7.74,7.75,657863.0,7.718,7.7677,7.6882,7.6982,657863.0
2019-01-23 13:50:00,7.75,7.76,7.74,7.75,131625.0,7.6982,7.7081,7.6882,7.6982,131625.0
2019-01-23 14:00:00,7.75,7.75,7.7,7.74,380264.0,7.6982,7.6982,7.6485,7.6882,380264.0
2019-01-23 14:10:00,7.74,7.76,7.72,7.73,265932.0,7.6882,7.7081,7.6684,7.6783,265932.0
2019-01-23 14:20:00,7.72,7.76,7.72,7.76,205328.0,7.6684,7.7081,7.6684,7.7081,205328.0
2019-01-23 14:30:00,7.76,7.77,7.74,7.75,349484.0,7.7081,7.718,7.6882,7.6982,349484.0
2019-01-23 14:40:00,7.75,7.78,7.74,7.76,305860.0,7.6982,7.728,7.6882,7.7081,305860.0
2019-01-23 14:50:00,7.76,7.79,7.75,7.75,252515.0,7.7081,7.7379,7.6982,7.6982,252515.0
2019-01-23 15:00:00,7.75,7.8,7.75,7.79,592245.0,7.6982,7.7478,7.6982,7.7379,592245.0
2019-01-23 15:10:00,7.79,7.81,7.78,7.8,698232.0,7.7379,7.7577,7.728,7.7478,698232.0
2019-01-23 15:20:00,7.8,7.88,7.8,7.82,310016.0,7.7478,7.8273,7.7478,7.7677,310016.0
2019-01-23 15:30:00,7.82,7.86,7.8,7.86,541685.0,7.7677,7.8074,7.7478,7.8074,541685.0
2019-01-23 15:40:00,7.86,7.91,7.83,7.91,883471.0,7.8074,7.8571,7.7776,7.8571,883471.0
2019-01-23 15:50:00,7.9,8.04,7.89,8.04,2777557.0,7.8471,7.9862,7.8372,7.9862,2777557.0
2019-01-24 09:30:00,7.9,8.12,7.86,8.0,814526.0,7.8471,8.0657,7.8074,7.9465,814526.0
2019-01-24 09:40:00,8.01,8.07,7.99,8.01,775536.0,7.9564,8.016,7.9365,7.9564,775536.0
2019-01-24 09:50:00,8.0,8.01,7.89,7.89,442395.0,7.9465,7.9564,7.8372,7.8372,442395.0
2019-01-24 10:00:00,7.89,7.9,7.8,7.84,812713.0,7.8372,7.8471,7.7478,7.7875,812713.0
2019-01-24 10:10:00,7.85,7.87,7.77,7.82,372967.0,7.7975,7.8173,7.718,7.7677,372967.0
2019-01-24 10:20:00,7.81,7.84,7.77,7.83,452009.0,7.7577,7.7875,7.718,7.7776,452009.0
2019-01-24 10:30:00,7.84,7.86,7.78,7.8,431480.0,7.7875,7.8074,7.728,7.7478,431480.0
2019-01-24 10:40:00,7.81,7.85,7.78,7.8,387947.0,7.7577,7.7975,7.728,7.7478,387947.0
2019-01-24 10:50:00,7.8,7.83,7.79,7.83,297598.0,7.7478,7.7776,7.7379,7.7776,297598.0
2019-01-24 11:00:00,7.83,7.83,7.75,7.75,281715.0,7.7776,7.7776,7.6982,7.6982,281715.0
2019-01-24 11:10:00,7.75,7.79,7.69,7.69,460887.0,7.6982,7.7379,7.6386,7.6386,460887.0
2019-01-24 11:20:00,7.69,7.7,7.61,7.63,484788.0,7.6386,7.6485,7.5591,7.579,484788.0
2019-01-24 11:30:00,7.63,7.7,7.62,7.63,341285.0,7.579,7.6485,7.569,7.579,341285.0
2019-01-24 11:40:00,7.63,7.65,7.52,7.57,513688.0,7.579,7.5988,7.4697,7.5194,513688.0
2019-01-24 11:50:00,7.56,7.61,7.55,7.6,321419.0,7.5094,7.5591,7.4995,7.5492,321419.0
2019-01-24 12:00:00,7.59,7.6,7.52,7.54,345824.0,7.5392,7.5492,7.4697,7.4896,345824.0
2019-01-24 12:10:00,7.53,7.54,7.43,7.5,750502.0,7.4796,7.4896,7.3803,7.4498,750502.0
2019-01-24 12:20:00,7.49,7.53,7.42,7.51,443939.0,7.4399,7.4796,7.3704,7.4598,443939.0
2019-01-24 12:30:00,7.51,7.51,7.45,7.46,330279.0,7.4598,7.4598,7.4002,7.4101,330279.0
2019-01-24 12:40:00,7.45,7.5,7.45,7.48,196280.0,7.4002,7.4498,7.4002,7.43,196280.0
2019-01-24 12:50:00,7.48,7.5,7.47,7.48,210532.0,7.43,7.4498,7.42,7.43,210532.0
2019-01-24 13:00:00,7.48,7.55,7.48,7.54,365019.0,7.43,7.4995,7.43,7.4896,365019.0
2019-01-24 13:10:00,7.54,7.58,7.49,7.5,354311.0,7.4896,7.5293,7.4399,7.4498,354311.0
2019-01-24 13:20:00,7.5,7.53,7.46,7.47,125085.0,7.4498,7.4796,7.4101,7.42,125085.0
2019-01-24 13:30:00,7.47,7.49,7.45,7.46,207821.0,7.42,7.4399,7.4002,7.4101,207821.0
2019-01-24 13:40:00,7.45,7.46,7.33,7.35,640309.0,7.4002,7.4101,7.281,7.3008,640309.0
2019-01-24 13:50:00,7.36,7.42,7.35,7.36,276610.0,7.3108,7.3704,7.3008,7.3108,276610.0
2019-01-24 14:00:00,7.37,7.42,7.34,7.39,292319.0,7.3207,7.3704,7.2909,7.3406,292319.0
2019-01-24 14:10:00,7.39,7.4,7.37,7.39,178720.0,7.3406,7.3505,7.3207,7.3406,178720.0
2019-01-24 14:20:00,7.38,7.4,7.36,7.37,325424.0,7.3306,7.3505,7.3108,7.3207,325424.0
2019-01-24 14:30:00,7.36,7.38,7.3,7.35,558514.0,7.3108,7.3306,7.2512,7.3008,558514.0
2019-01-24 14:40:00,7.35,7.38,7.3,7.31,367233.0,7.3008,7.3306,7.2512,7.2611,367233.0
2019-01-24 14:50:00,7.31,7.39,7.3,7.39,439556.0,7.2611,7.3406,7.2512,7.3406,439556.0
2019-01-24 15:00:00,7.39,7.39,7.35,7.38,454313.0,7.3406,7.3406,7.3008,7.3306,454313.0
2019-01-24 15:10:00,7.37,7.82,7.37,7.82,975928.0,7.3207,7.7677,7.3207,7.7677,975928.0
2019-01-24 15:20:00,9.5,14.18,9.03,14.18,5500244.0,9.4364,14.0851,8.9696,14.0851,5500244.0
2019-01-24 15:30:00,14.0,14.3,12.98,13.63,16890179.0,13.9063,14.2043,12.8932,13.5388,16890179.0
2019-01-24 15:40:00,13.63,14.0,12.12,13.46,16173972.0,13.5388,13.9063,12.0389,13.3699,16173972.0
2019-01-24 15:50:00,13.46,14.5,13.16,14.07,17677060.0,13.3699,14.403,13.072,13.9759,17677060.0
2019-01-25 09:30:00,12.68,12.86,11.79,12.15,6011853.0,12.5952,12.774,11.7111,12.0687,6011853.0
2019-01-25 09:40:00,12.14,12.68,12.11,12.4,3382955.0,12.0588,12.5952,12.029,12.317,3382955.0
2019-01-25 09:50:00,12.41,12.47,12.05,12.17,2814780.0,12.327,12.3866,11.9694,12.0886,2814780.0
2019-01-25 10:00:00,12.18,12.79,12.04,12.5,2697165.0,12.0985,12.7044,11.9594,12.4164,2697165.0
2019-01-25 10:10:00,12.49,12.64,12.2,12.2,1336354.0,12.4064,12.5554,12.1184,12.1184,1336354.0
2019-01-25 10:20:00,12.21,12.25,11.74,11.9,2774832.0,12.1283,12.168,11.6615,11.8204,2774832.0
2019-01-25 10:30:00,11.9,12.05,11.8,11.91,1043672.0,11.8204,11.9694,11.7211,11.8303,1043672.0
2019-01-25 10:40:00,11.92,12.28,11.88,12.28,1338425.0,11.8403,12.1978,11.8005,12.1978,1338425.0
2019-01-25 10:50:00,12.28,12.35,12.19,12.33,1021216.0,12.1978,12.2674,12.1084,12.2475,1021216.0
2019-01-25 11:00:00,12.34,12.6,11.73,12.34,1693137.0,12.2574,12.5157,11.6515,12.2574,1693137.0
2019-01-25 11:10:00,12.33,12.64,12.16,12.49,1617240.0,12.2475,12.5554,12.0786,12.4064,1617240.0
2019-01-25 11:20:00,12.49,12.52,12.25,12.27,1199039.0,12.4064,12.4362,12.168,12.1879,1199039.0
2019-01-25 11:30:00,12.25,12.33,12.21,12.26,669398.0,12.168,12.2475,12.1283,12.178,669398.0
2019-01-25 11:40:00,12.25,12.38,12.25,12.26,793517.0,12.168,12.2972,12.168,12.178,793517.0
2019-01-25 11:50:00,12.25,12.32,12.11,12.2,730245.0,12.168,12.2376,12.029,12.1184,730245.0
2019-01-25 12:00:00,12.2,12.3,12.04,12.1,1239805.0,12.1184,12.2177,11.9594,12.019,1239805.0
2019-01-25 12:10:00,12.11,12.13,11.91,12.1,937690.0,12.029,12.0488,11.8303,12.019,937690.0
2019-01-25 12:20:00,12.1,12.16,12.08,12.09,1657303.0,12.019,12.0786,11.9992,12.0091,1657303.0
2019-01-25 12:30:00,12.1,12.14,12.05,12.1,1208348.0,12.019,12.0588,11.9694,12.019,1208348.0
2019-01-25 12:40:00,12.1,12.15,12.04,12.04,998122.0,12.019,12.0687,11.9594,11.9594,998122.0
2019-01-25 12:50:00,12.05,12.07,12.0,12.05,1956754.0,11.9694,11.9892,11.9197,11.9694,1956754.0
2019-01-25 13:00:00,12.04,12.05,12.02,12.04,365651.0,11.9594,11.9694,11.9396,11.9594,365651.0
2019-01-25 13:10:00,12.04,12.09,12.02,12.05,430652.0,11.9594,12.0091,11.9396,11.9694,430652.0
2019-01-25 13:20:00,12.05,12.39,12.05,12.36,565850.0,11.9694,12.3071,11.9694,12.2773,565850.0
2019-01-25 13:30:00,12.35,12.43,12.22,12.35,1707340.0,12.2674,12.3468,12.1382,12.2674,1707340.0
2019-01-25 13:40:00,12.36,12.5,12.32,12.36,1131924.0,12.2773,12.4164,12.2376,12.2773,1131924.0
2019-01-25 13:50:00,12.37,12.48,12.36,12.41,809700.0,12.2872,12.3965,12.2773,12.327,809700.0
2019-01-25 14:00:00,12.42,12.65,12.4,12.65,1424544.0,12.3369,12.5654,12.317,12.5654,1424544.0
2019-01-25 14:10:00,12.65,12.7,12.57,12.59,2044988.0,12.5654,12.615,12.4859,12.5058,2044988.0
2019-01-25 14:20:00,12.59,12.69,12.49,12.49,1777704.0,12.5058,12.6051,12.4064,12.4064,1777704.0
2019-01-25 14:30:00,12.49,12.54,12.29,12.46,2195823.0,12.4064,12.4561,12.2078,12.3766,2195823.0
2019-01-25 14:40:00,12.46,12.62,12.44,12.55,484253.0,12.3766,12.5356,12.3568,12.466,484253.0
2019-01-25 14:50:00,12.55,12.64,12.5,12.61,1465550.0,12.466,12.5554,12.4164,12.5256,1465550.0
2019-01-25 15:00:00,12.61,12.62,12.22,12.24,1665178.0,12.5256,12.5356,12.1382,12.1581,1665178.0
2019-01-25 15:10:00,12.24,12.38,12.2,12.22,1784046.0,12.1581,12.2972,12.1184,12.1382,1784046.0
2019-01-25 15:20:00,12.21,12.27,12.02,12.03,1693164.0,12.1283,12.1879,11.9396,11.9495,1693164.0
2019-01-25 15:30:00,12.03,12.17,11.95,12.09,1780916.0,11.9495,12.0886,11.8701,12.0091,1780916.0
2019-01-25 15:40:00,12.09,12.13,11.98,12.04,1625225.0,12.0091,12.0488,11.8999,11.9594,1625225.0
2019-01-25 15:50:00,12.04,12.04,11.51,11.77,4896687.0,11.9594,11.9594,11.433,11.6913,4896687.0
2019-01-28 09:30:00,10.61,10.94,10.61,10.86,2935895.0,10.539,10.8668,10.539,10.7873,2935895.0
2019-01-28 09:40:00,10.86,11.2,10.8,11.1,3340480.0,10.7873,11.1251,10.7277,11.0257,3340480.0
2019-01-28 09:50:00,11.1,11.15,10.9,10.94,2087741.0,11.0257,11.0754,10.8271,10.8668,2087741.0
2019-01-28 10:00:00,10.93,11.18,10.91,11.14,1746421.0,10.8569,11.1052,10.837,11.0655,1746421.0
2019-01-28 10:10:00,11.15,11.8,11.12,11.75,1860094.0,11.0754,11.7211,11.0456,11.6714,1860094.0
2019-01-28 10:20:00,11.74,11.98,11.68,11.8,1379001.0,11.6615,11.8999,11.6019,11.7211,1379001.0
2019-01-28 10:30:00,11.8,11.97,11.75,11.76,643213.0,11.7211,11.8899,11.6714,11.6813,643213.0
2019-01-28 10:40:00,11.77,12.17,11.76,12.11,1248942.0,11.6913,12.0886,11.6813,12.029,1248942.0
2019-01-28 10:50:00,12.12,12.15,11.99,12.01,946898.0,12.0389,12.0687,11.9098,11.9297,946898.0
2019-01-28 11:00:00,12.01,12.7,11.96,12.7,1512995.0,11.9297,12.615,11.88,12.615,1512995.0
2019-01-28 11:10:00,14.1,14.15,12.2,12.2,2127492.0,14.0057,14.0553,12.1184,12.1184,2127492.0
2019-01-28 11:20:00,12.2,12.64,12.02,12.2,3404455.0,12.1184,12.5554,11.9396,12.1184,3404455.0
2019-01-28 11:30:00,12.2,12.75,11.97,12.71,1821997.0,12.1184,12.6647,11.8899,12.625,1821997.0
2019-01-28 11:40:00,12.7,13.0,12.42,12.5,1821106.0,12.615,12.913,12.3369,12.4164,1821106.0
2019-01-28 11:50:00,12.51,12.51,12.15,12.3,1289534.0,12.4263,12.4263,12.0687,12.2177,1289534.0
2019-01-28 12:00:00,12.3,12.38,12.23,12.33,684565.0,12.2177,12.2972,12.1482,12.2475,684565.0
2019-01-28 12:10:00,12.33,12.56,12.32,12.55,1056881.0,12.2475,12.476,12.2376,12.466,1056881.0
2019-01-28 12:20:00,12.56,12.56,12.3,12.36,936534.0,12.476,12.476,12.2177,12.2773,936534.0
2019-01-28 12:30:00,12.35,12.44,12.07,12.16,1100543.0,12.2674,12.3568,11.9892,12.0786,1100543.0
2019-01-28 12:40:00,12.16,12.17,11.64,11.82,1699930.0,12.0786,12.0886,11.5621,11.7409,1699930.0
2019-01-28 12:50:00,11.82,11.97,11.75,11.91,661793.0,11.7409,11.8899,11.6714,11.8303,661793.0
2019-01-28 13:00:00,11.91,12.07,11.71,11.94,830744.0,11.8303,11.9892,11.6317,11.8601,830744.0
2019-01-28 13:10:00,11.94,12.01,11.77,11.85,840635.0,11.8601,11.9297,11.6913,11.7707,840635.0
2019-01-28 13:20:00,11.86,11.95,11.85,11.9,228695.0,11.7807,11.8701,11.7707,11.8204,228695.0
2019-01-28 13:30:00,11.9,11.92,11.69,11.73,962663.0,11.8204,11.8403,11.6118,11.6515,962663.0
2019-01-28 13:40:00,11.73,11.8,11.61,11.68,722163.0,11.6515,11.7211,11.5323,11.6019,722163.0
2019-01-28 13:50:00,11.68,11.77,11.65,11.72,578202.0,11.6019,11.6913,11.5721,11.6416,578202.0
2019-01-28 14:00:00,11.72,11.9,11.72,11.85,515361.0,11.6416,11.8204,11.6416,11.7707,515361.0
2019-01-28 14:10:00,11.85,11.94,11.76,11.77,467227.0,11.7707,11.8601,11.6813,11.6913,467227.0
2019-01-28 14:20:00,11.76,11.77,11.65,11.71,373210.0,11.6813,11.6913,11.5721,11.6317,373210.0
2019-01-28 14:30:00,11.72,11.72,11.46,11.61,851225.0,11.6416,11.6416,11.3833,11.5323,851225.0
2019-01-28 14:40:00,11.61,11.84,11.61,11.79,630446.0,11.5323,11.7608,11.5323,11.7111,630446.0
2019-01-28 14:50:00,11.79,11.81,11.71,11.8,411889.0,11.7111,11.731,11.6317,11.7211,411889.0
2019-01-28 15:00:00,11.8,11.89,11.77,11.87,349846.0,11.7211,11.8105,11.6913,11.7906,349846.0
2019-01-28 15:10:00,11.87,12.06,11.86,12.02,846475.0,11.7906,11.9793,11.7807,11.9396,846475.0
2019-01-28 15:20:00,12.01,12.04,11.9,12.0,527332.0,11.9297,11.9594,11.8204,11.9197,527332.0
2019-01-28 15:30:00,12.0,12.01,11.85,11.85,535029.0,11.9197,11.9297,11.7707,11.7707,535029.0
2019-01-28 15:40:00,11.85,12.01,11.8,12.0,963359.0,11.7707,11.9297,11.7211,11.9197,963359.0
2019-01-28 15:50:00,12.0,12.12,11.92,12.01,2087696.0,11.9197,12.0389,11.8403,11.9297,2087696.0
2019-01-29 09:30:00,12.31,12.83,12.22,12.61,3589190.0,12.2276,12.7442,12.1382,12.5256,3589190.0
2019-01-29 09:40:00,12.61,13.09,12.54,12.98,3510617.0,12.5256,13.0024,12.4561,12.8932,3510617.0
2019-01-29 09:50:00,12.98,12.99,12.62,12.64,1717810.0,12.8932,12.9031,12.5356,12.5554,1717810.0
2019-01-29 10:00:00,12.65,12.77,12.51,12.53,1186847.0,12.5654,12.6846,12.4263,12.4462,1186847.0
2019-01-29 10:10:00,12.53,12.84,12.52,12.81,939659.0,12.4462,12.7541,12.4362,12.7243,939659.0
2019-01-29 10:20:00,12.82,12.9,12.75,12.83,718489.0,12.7342,12.8137,12.6647,12.7442,718489.0
2019-01-29 10:30:00,12.83,13.04,12.73,12.99,847269.0,12.7442,12.9528,12.6448,12.9031,847269.0
2019-01-29 10:40:00,12.99,13.35,12.91,13.31,1589650.0,12.9031,13.2607,12.8236,13.221,1589650.0
2019-01-29 10:50:00,13.3,13.72,13.3,13.67,2171326.0,13.211,13.6282,13.211,13.5785,2171326.0
2019-01-29 11:00:00,13.67,13.72,13.32,13.71,1778463.0,13.5785,13.6282,13.2309,13.6183,1778463.0
2019-01-29 11:10:00,13.72,14.06,13.57,14.01,2259195.0,13.6282,13.9659,13.4792,13.9163,2259195.0
2019-01-29 11:20:00,14.01,14.35,13.83,14.16,2633708.0,13.9163,14.254,13.7375,14.0653,2633708.0
2019-01-29 11:30:00,14.16,14.16,13.51,13.57,2149971.0,14.0653,14.0653,13.4196,13.4792,2149971.0
2019-01-29 11:40:00,13.58,14.05,13.51,13.97,1654352.0,13.4891,13.956,13.4196,13.8765,1654352.0
2019-01-29 11:50:00,13.98,13.98,13.71,13.84,736257.0,13.8865,13.8865,13.6183,13.7474,736257.0
2019-01-29 12:00:00,13.83,13.84,13.32,13.56,1304962.0,13.7375,13.7474,13.2309,13.4693,1304962.0
2019-01-29 12:10:00,13.56,13.85,13.48,13.81,788953.0,13.4693,13.7573,13.3898,13.7176,788953.0
2019-01-29 12:20:00,13.8,13.93,13.65,13.7,563379.0,13.7077,13.8368,13.5587,13.6083,563379.0
2019-01-29 12:30:00,13.69,13.93,13.6,13.7,592085.0,13.5984,13.8368,13.509,13.6083,592085.0
2019-01-29 12:40:00,13.7,13.7,13.59,13.63,538013.0,13.6083,13.6083,13.4991,13.5388,538013.0
2019-01-29 12:50:00,13.63,13.75,13.6,13.62,611657.0,13.5388,13.658,13.509,13.5289,611657.0
2019-01-29 13:00:00,13.62,13.71,13.51,13.69,776559.0,13.5289,13.6183,13.4196,13.5984,776559.0
2019-01-29 13:10:00,13.69,13.8,13.65,13.79,539577.0,13.5984,13.7077,13.5587,13.6977,539577.0
2019-01-29 13:20:00,13.8,13.98,13.8,13.93,662783.0,13.7077,13.8865,13.7077,13.8368,662783.0
2019-01-29 13:30:00,13.93,14.0,13.82,13.99,673680.0,13.8368,13.9063,13.7275,13.8964,673680.0
2019-01-29 13:40:00,13.99,14.22,13.97,14.04,1200713.0,13.8964,14.1249,13.8765,13.9461,1200713.0
2019-01-29 13:50:00,14.04,14.08,13.84,13.92,923578.0,13.9461,13.9858,13.7474,13.8269,923578.0
2019-01-29 14:00:00,13.92,14.05,13.77,13.88,676811.0,13.8269,13.956,13.6779,13.7871,676811.0
2019-01-29 14:10:00,13.87,13.91,13.74,13.89,663430.0,13.7772,13.8169,13.6481,13.7971,663430.0
2019-01-29 14:20:00,13.89,13.9,13.74,13.79,507518.0,13.7971,13.807,13.6481,13.6977,507518.0
2019-01-29 14:30:00,13.77,13.8,13.67,13.68,485627.0,13.6779,13.7077,13.5785,13.5885,485627.0
2019-01-29 14:40:00,13.68,13.75,13.4,13.67,1141748.0,13.5885,13.658,13.3104,13.5785,1141748.0
2019-01-29 14:50:00,13.67,13.85,13.58,13.76,769147.0,13.5785,13.7573,13.4891,13.6679,769147.0
2019-01-29 15:00:00,13.76,13.79,13.58,13.62,429508.0,13.6679,13.6977,13.4891,13.5289,429508.0
2019-01-29 15:10:00,13.62,13.84,13.57,13.82,614801.0,13.5289,13.7474,13.4792,13.7275,614801.0
2019-01-29 15:20:00,13.82,13.9,13.78,13.82,535964.0,13.7275,13.807,13.6878,13.7275,535964.0
2019-01-29 15:30:00,13.82,13.83,13.62,13.73,584588.0,13.7275,13.7375,13.5289,13.6381,584588.0
2019-01-29 15:40:00,13.73,13.89,13.7,13.86,748503.0,13.6381,13.7971,13.6083,13.7673,748503.0
2019-01-29 15:50:00,13.86,14.05,13.84,14.01,3592064.0,13.7673,13.956,13.7474,13.9163,3592064.0
2019-01-30 09:30:00,14.15,14.15,13.29,13.4,1688481.0,14.0553,14.0553,13.2011,13.3104,1688481.0
2019-01-30 09:40:00,13.4,13.78,13.4,13.52,1019237.0,13.3104,13.6878,13.3104,13.4295,1019237.0
2019-01-30 09:50:00,13.51,13.64,13.51,13.58,431707.0,13.4196,13.5487,13.4196,13.4891,431707.0
2019-01-30 10:00:00,13.58,13.6,13.49,13.53,514179.0,13.4891,13.509,13.3997,13.4395,514179.0
2019-01-30 10:10:00,13.53,13.78,13.53,13.63,543956.0,13.4395,13.6878,13.4395,13.5388,543956.0
2019-01-30 10:20:00,13.63,13.72,13.61,13.7,264894.0,13.5388,13.6282,13.5189,13.6083,264894.0
2019-01-30 10:30:00,13.71,13.9,13.7,13.81,604786.0,13.6183,13.807,13.6083,13.7176,604786.0
2019-01-30 10:40:00,13.8,13.87,13.67,13.73,319009.0,13.7077,13.7772,13.5785,13.6381,319009.0
2019-01-30 10:50:00,13.74,13.76,13.61,13.75,344267.0,13.6481,13.6679,13.5189,13.658,344267.0
2019-01-30 11:00:00,13.75,13.81,13.62,13.68,371998.0,13.658,13.7176,13.5289,13.5885,371998.0
2019-01-30 11:10:00,13.68,13.69,13.52,13.68,421687.0,13.5885,13.5984,13.4295,13.5885,421687.0
2019-01-30 11:20:00,13.68,13.7,13.6,13.61,242772.0,13.5885,13.6083,13.509,13.5189,242772.0
2019-01-30 11:30:00,13.6,13.63,13.58,13.61,236780.0,13.509,13.5388,13.4891,13.5189,236780.0
2019-01-30 11:40:00,13.62,13.65,13.58,13.62,192301.0,13.5289,13.5587,13.4891,13.5289,192301.0
2019-01-30 11:50:00,13.62,13.68,13.61,13.66,145098.0,13.5289,13.5885,13.5189,13.5686,145098.0
2019-01-30 12:00:00,13.65,13.78,13.64,13.75,349201.0,13.5587,13.6878,13.5487,13.658,349201.0
2019-01-30 12:10:00,13.75,13.77,13.62,13.65,373259.0,13.658,13.6779,13.5289,13.5587,373259.0
2019-01-30 12:20:00,13.65,13.66,13.15,13.46,2870806.0,13.5587,13.5686,13.062,13.3699,2870806.0
2019-01-30 12:30:00,13.46,13.68,13.36,13.57,885157.0,13.3699,13.5885,13.2706,13.4792,885157.0
2019-01-30 12:40:00,13.58,13.66,13.56,13.59,339523.0,13.4891,13.5686,13.4693,13.4991,339523.0
2019-01-30 12:50:00,13.58,13.6,13.53,13.58,243029.0,13.4891,13.509,13.4395,13.4891,243029.0
2019-01-30 13:00:00,13.58,13.75,13.57,13.73,267345.0,13.4891,13.658,13.4792,13.6381,267345.0
2019-01-30 13:10:00,13.73,13.77,13.64,13.73,321293.0,13.6381,13.6779,13.5487,13.6381,321293.0
2019-01-30 13:20:00,13.74,13.89,13.72,13.85,486566.0,13.6481,13.7971,13.6282,13.7573,486566.0
2019-01-30 13:30:00,13.85,13.86,13.72,13.73,373695.0,13.7573,13.7673,13.6282,13.6381,373695.0
2019-01-30 13:40:00,13.73,13.75,13.7,13.71,262450.0,13.6381,13.658,13.6083,13.6183,262450.0
2019-01-30 13:50:00,13.71,13.8,13.61,13.79,263961.0,13.6183,13.7077,13.5189,13.6977,263961.0
2019-01-30 14:00:00,13.8,13.94,13.77,13.86,299548.0,13.7077,13.8467,13.6779,13.7673,299548.0
2019-01-30 14:10:00,13.85,13.95,13.79,13.88,297807.0,13.7573,13.8567,13.6977,13.7871,297807.0
2019-01-30 14:20:00,13.88,13.9,13.65,13.66,424550.0,13.7871,13.807,13.5587,13.5686,424550.0
2019-01-30 14:30:00,13.67,13.67,13.43,13.53,596106.0,13.5785,13.5785,13.3402,13.4395,596106.0
2019-01-30 14:40:00,13.52,13.6,13.46,13.58,211314.0,13.4295,13.509,13.3699,13.4891,211314.0
2019-01-30 14:50:00,13.57,13.6,13.53,13.56,193433.0,13.4792,13.509,13.4395,13.4693,193433.0
2019-01-30 15:00:00,13.57,13.59,13.54,13.55,209484.0,13.4792,13.4991,13.4494,13.4593,209484.0
2019-01-30 15:10:00,13.55,13.56,13.51,13.52,249182.0,13.4593,13.4693,13.4196,13.4295,249182.0
2019-01-30 15:20:00,13.52,13.56,13.51,13.51,208868.0,13.4295,13.4693,13.4196,13.4196,208868.0
2019-01-30 15:30:00,13.51,13.55,13.5,13.54,322123.0,13.4196,13.4593,13.4097,13.4494,322123.0
2019-01-30 15:40:00,13.54,13.55,13.51,13.53,289364.0,13.4494,13.4593,13.4196,13.4395,289364.0
2019-01-30 15:50:00,13.53,13.69,13.52,13.66,866635.0,13.4395,13.5984,13.4295,13.5686,866635.0
2019-01-31 09:30:00,13.38,13.65,13.38,13.65,344402.0,13.2905,13.5587,13.2905,13.5587,344402.0
2019-01-31 09:40:00,13.64,13.66,13.46,13.58,174087.0,13.5487,13.5686,13.3699,13.4891,174087.0
2019-01-31 09:50:00,13.58,13.59,13.31,13.41,303895.0,13.4891,13.4991,13.221,13.3203,303895.0
2019-01-31 10:00:00,13.41,13.45,13.24,13.41,265065.0,13.3203,13.36,13.1514,13.3203,265065.0
2019-01-31 10:10:00,13.41,13.45,13.4,13.42,130657.0,13.3203,13.36,13.3104,13.3302,130657.0
2019-01-31 10:20:00,13.42,13.42,13.2,13.26,326468.0,13.3302,13.3302,13.1117,13.1713,326468.0
2019-01-31 10:30:00,13.26,13.3,13.2,13.25,227455.0,13.1713,13.211,13.1117,13.1614,227455.0
2019-01-31 10:40:00,13.24,13.31,13.23,13.24,194093.0,13.1514,13.221,13.1415,13.1514,194093.0
2019-01-31 10:50:00,13.25,13.28,13.11,13.19,392211.0,13.1614,13.1912,13.0223,13.1018,392211.0
2019-01-31 11:00:00,13.19,13.23,13.14,13.19,297118.0,13.1018,13.1415,13.0521,13.1018,297118.0
2019-01-31 11:10:00,13.19,13.22,12.94,12.98,541857.0,13.1018,13.1316,12.8534,12.8932,541857.0
2019-01-31 11:20:00,12.98,13.06,12.97,13.02,283390.0,12.8932,12.9726,12.8832,12.9329,283390.0
2019-01-31 11:30:00,13.03,13.03,12.96,12.96,240297.0,12.9428,12.9428,12.8733,12.8733,240297.0
2019-01-31 11:40:00,12.96,12.99,12.86,12.89,409117.0,12.8733,12.9031,12.774,12.8038,409117.0
2019-01-31 11:50:00,12.9,12.91,12.73,12.77,429106.0,12.8137,12.8236,12.6448,12.6846,429106.0
2019-01-31 12:00:00,12.76,12.86,12.76,12.76,318129.0,12.6746,12.774,12.6746,12.6746,318129.0
2019-01-31 12:10:00,12.76,12.96,12.74,12.92,413865.0,12.6746,12.8733,12.6548,12.8336,413865.0
2019-01-31 12:20:00,12.93,12.98,12.86,12.98,282288.0,12.8435,12.8932,12.774,12.8932,282288.0
2019-01-31 12:30:00,12.97,13.0,12.95,12.98,119382.0,12.8832,12.913,12.8634,12.8932,119382.0
2019-01-31 12:40:00,12.97,13.08,12.95,13.03,529474.0,12.8832,12.9925,12.8634,12.9428,529474.0
2019-01-31 12:50:00,13.03,13.12,13.0,13.07,152973.0,12.9428,13.0322,12.913,12.9826,152973.0
2019-01-31 13:00:00,13.07,13.13,13.03,13.08,146452.0,12.9826,13.0422,12.9428,12.9925,146452.0
2019-01-31 13:10:00,13.09,13.11,13.06,13.09,69106.0,13.0024,13.0223,12.9726,13.0024,69106.0
2019-01-31 13:20:00,13.09,13.11,13.03,13.07,105852.0,13.0024,13.0223,12.9428,12.9826,105852.0
2019-01-31 13:30:00,13.07,13.1,12.99,13.05,188787.0,12.9826,13.0124,12.9031,12.9627,188787.0
2019-01-31 13:40:00,13.06,13.09,13.02,13.02,109924.0,12.9726,13.0024,12.9329,12.9329,109924.0
2019-01-31 13:50:00,13.03,13.07,13.01,13.04,152207.0,12.9428,12.9826,12.923,12.9528,152207.0
2019-01-31 14:00:00,13.04,13.07,13.03,13.06,89970.0,12.9528,12.9826,12.9428,12.9726,89970.0
2019-01-31 14:10:00,13.05,13.06,13.0,13.0,83701.0,12.9627,12.9726,12.913,12.913,83701.0
2019-01-31 14:20:00,13.0,13.04,12.95,13.01,181108.0,12.913,12.9528,12.8634,12.923,181108.0
2019-01-31 14:30:00,13.01,13.03,12.95,12.99,196055.0,12.923,12.9428,12.8634,12.9031,196055.0
2019-01-31 14:40:00,12.99,13.04,12.99,13.0,148749.0,12.9031,12.9528,12.9031,12.913,148749.0
2019-01-31 14:50:00,13.01,13.06,13.0,13.06,114835.0,12.923,12.9726,12.913,12.9726,114835.0
2019-01-31 15:00:00,13.06,13.11,13.04,13.08,165326.0,12.9726,13.0223,12.9528,12.9925,165326.0
2019-01-31 15:10:00,13.08,13.08,13.04,13.08,203373.0,12.9925,12.9925,12.9528,12.9925,203373.0
2019-01-31 15:20:00,13.07,13.19,13.07,13.18,257572.0,12.9826,13.1018,12.9826,13.0918,257572.0
2019-01-31 15:30:00,13.19,13.2,13.11,13.12,280578.0,13.1018,13.1117,13.0223,13.0322,280578.0
2019-01-31 15:40:00,13.12,13.16,13.08,13.09,465218.0,13.0322,13.072,12.9925,13.0024,465218.0
2019-01-31 15:50:00,13.09,13.1,12.97,13.0,802600.0,13.0024,13.0124,12.8832,12.913,802600.0
2019-02-01 09:30:00,12.88,13.13,12.81,13.09,478609.0,12.7938,13.0422,12.7243,13.0024,478609.0
2019-02-01 09:40:00,13.08,13.18,13.02,13.04,218768.0,12.9925,13.0918,12.9329,12.9528,218768.0
2019-02-01 09:50:00,13.03,13.1,13.02,13.06,223466.0,12.9428,13.0124,12.9329,12.9726,223466.0
2019-02-01 10:00:00,13.07,13.2,13.06,13.15,222564.0,12.9826,13.1117,12.9726,13.062,222564.0
2019-02-01 10:10:00,13.14,13.19,13.1,13.12,168366.0,13.0521,13.1018,13.0124,13.0322,168366.0
2019-02-01 10:20:00,13.12,13.14,13.08,13.11,91152.0,13.0322,13.0521,12.9925,13.0223,91152.0
2019-02-01 10:30:00,13.11,13.12,12.99,13.0,128839.0,13.0223,13.0322,12.9031,12.913,128839.0
2019-02-01 10:40:00,13.0,13.09,12.99,13.07,96705.0,12.913,13.0024,12.9031,12.9826,96705.0
2019-02-01 10:50:00,13.08,13.08,13.01,13.02,113772.0,12.9925,12.9925,12.923,12.9329,113772.0
2019-02-01 11:00:00,13.02,13.02,12.93,12.98,115184.0,12.9329,12.9329,12.8435,12.8932,115184.0
2019-02-01 11:10:00,12.99,13.08,12.96,13.05,75514.0,12.9031,12.9925,12.8733,12.9627,75514.0
2019-02-01 11:20:00,13.05,13.1,13.04,13.07,94209.0,12.9627,13.0124,12.9528,12.9826,94209.0
2019-02-01 11:30:00,13.07,13.12,13.06,13.09,75765.0,12.9826,13.0322,12.9726,13.0024,75765.0
2019-02-01 11:40:00,13.1,13.12,13.08,13.1,63607.0,13.0124,13.0322,12.9925,13.0124,63607.0
2019-02-01 11:50:00,13.09,13.11,13.09,13.09,59731.0,13.0024,13.0223,13.0024,13.0024,59731.0
2019-02-01 12:00:00,13.1,13.1,13.0,13.05,91415.0,13.0124,13.0124,12.913,12.9627,91415.0
2019-02-01 12:10:00,13.04,13.07,13.02,13.07,80894.0,12.9528,12.9826,12.9329,12.9826,80894.0
2019-02-01 12:20:00,13.07,13.14,13.06,13.13,77834.0,12.9826,13.0521,12.9726,13.0422,77834.0
2019-02-01 12:30:00,13.13,13.17,13.09,13.13,97302.0,13.0422,13.0819,13.0024,13.0422,97302.0
2019-02-01 12:40:00,13.13,13.15,13.1,13.11,84315.0,13.0422,13.062,13.0124,13.0223,84315.0
2019-02-01 12:50:00,13.12,13.16,13.11,13.15,87584.0,13.0322,13.072,13.0223,13.062,87584.0
2019-02-01 13:00:00,13.15,13.16,13.12,13.14,80820.0,13.062,13.072,13.0322,13.0521,80820.0
2019-02-01 13:10:00,13.13,13.18,13.13,13.18,165661.0,13.0422,13.0918,13.0422,13.0918,165661.0
2019-02-01 13:20:00,13.18,13.2,13.14,13.2,248603.0,13.0918,13.1117,13.0521,13.1117,248603.0
2019-02-01 13:30:00,13.2,13.2,13.12,13.17,149925.0,13.1117,13.1117,13.0322,13.0819,149925.0
2019-02-01 13:40:00,13.17,13.2,13.14,13.15,126795.0,13.0819,13.1117,13.0521,13.062,126795.0
2019-02-01 13:50:00,13.14,13.16,13.09,13.14,130826.0,13.0521,13.072,13.0024,13.0521,130826.0
2019-02-01 14:00:00,13.15,13.15,13.09,13.09,109399.0,13.062,13.062,13.0024,13.0024,109399.0
2019-02-01 14:10:00,13.08,13.13,13.07,13.13,118190.0,12.9925,13.0422,12.9826,13.0422,118190.0
2019-02-01 14:20:00,13.13,13.18,13.12,13.18,133727.0,13.0422,13.0918,13.0322,13.0918,133727.0
2019-02-01 14:30:00,13.17,13.25,13.15,13.22,252292.0,13.0819,13.1614,13.062,13.1316,252292.0
2019-02-01 14:40:00,13.22,13.24,13.17,13.2,127525.0,13.1316,13.1514,13.0819,13.1117,127525.0
2019-02-01 14:50:00,13.2,13.24,13.2,13.23,90235.0,13.1117,13.1514,13.1117,13.1415,90235.0
2019-02-01 15:00:00,13.23,13.24,13.21,13.23,85847.0,13.1415,13.1514,13.1216,13.1415,85847.0
2019-02-01 15:10:00,13.24,13.25,13.19,13.21,131091.0,13.1514,13.1614,13.1018,13.1216,131091.0
2019-02-01 15:20:00,13.22,13.22,13.15,13.16,147169.0,13.1316,13.1316,13.062,13.072,147169.0
2019-02-01 15:30:00,13.17,13.24,13.16,13.21,142938.0,13.0819,13.1514,13.072,13.1216,142938.0
2019-02-01 15:40:00,13.2,13.22,13.15,13.16,183647.0,13.1117,13.1316,13.062,13.072,183647.0
2019-02-01 15:50:00,13.16,13.16,13.08,13.08,650265.0,13.072,13.072,12.9925,12.9925,650265.0
2019-02-04 09:30:00,13.37,13.39,12.8,13.01,676368.0,13.2806,13.3004,12.7144,12.923,676368.0
2019-02-04 09:40:00,13.02,13.04,12.9,12.96,437744.0,12.9329,12.9528,12.8137,12.8733,437744.0
2019-02-04 09:50:00,12.95,12.99,12.9,12.96,357666.0,12.8634,12.9031,12.8137,12.8733,357666.0
2019-02-04 10:00:00,12.97,13.01,12.95,12.99,210939.0,12.8832,12.923,12.8634,12.9031,210939.0
2019-02-04 10:10:00,12.99,13.01,12.9,12.95,218557.0,12.9031,12.923,12.8137,12.8634,218557.0
2019-02-04 10:20:00,12.95,12.95,12.91,12.95,82208.0,12.8634,12.8634,12.8236,12.8634,82208.0
2019-02-04 10:30:00,12.95,12.95,12.89,12.93,119322.0,12.8634,12.8634,12.8038,12.8435,119322.0
2019-02-04 10:40:00,12.93,12.96,12.86,12.95,167098.0,12.8435,12.8733,12.774,12.8634,167098.0
2019-02-04 10:50:00,12.95,12.99,12.93,12.97,299464.0,12.8634,12.9031,12.8435,12.8832,299464.0
2019-02-04 11:00:00,12.97,13.03,12.91,13.02,233908.0,12.8832,12.9428,12.8236,12.9329,233908.0
2019-02-04 11:10:00,13.01,13.03,12.95,12.97,219202.0,12.923,12.9428,12.8634,12.8832,219202.0
2019-02-04 11:20:00,12.96,13.0,12.95,13.0,92789.0,12.8733,12.913,12.8634,12.913,92789.0
2019-02-04 11:30:00,13.0,13.0,12.97,12.98,130418.0,12.913,12.913,12.8832,12.8932,130418.0
2019-02-04 11:40:00,12.98,13.01,12.97,12.99,98466.0,12.8932,12.923,12.8832,12.9031,98466.0
2019-02-04 11:50:00,12.99,13.0,12.95,12.98,201252.0,12.9031,12.913,12.8634,12.8932,201252.0
2019-02-04 12:00:00,12.98,13.0,12.96,12.99,50840.0,12.8932,12.913,12.8733,12.9031,50840.0
2019-02-04 12:10:00,12.99,13.01,12.96,13.01,415186.0,12.9031,12.923,12.8733,12.923,415186.0
2019-02-04 12:20:00,13.01,13.07,13.0,13.02,276482.0,12.923,12.9826,12.913,12.9329,276482.0
2019-02-04 12:30:00,13.02,13.04,12.95,12.96,126080.0,12.9329,12.9528,12.8634,12.8733,126080.0
2019-02-04 12:40:00,12.97,13.01,12.96,13.0,95614.0,12.8832,12.923,12.8733,12.913,95614.0
2019-02-04 12:50:00,13.0,13.01,12.99,13.0,96917.0,12.913,12.923,12.9031,12.913,96917.0
2019-02-04 13:00:00,13.0,13.01,12.99,13.01,114892.0,12.913,12.923,12.9031,12.923,114892.0
2019-02-04 13:10:00,13.01,13.04,13.0,13.04,146560.0,12.923,12.9528,12.913,12.9528,146560.0
2019-02-04 13:20:00,13.04,13.04,13.01,13.03,69772.0,12.9528,12.9528,12.923,12.9428,69772.0
2019-02-04 13:30:00,13.03,13.03,13.01,13.02,52642.0,12.9428,12.9428,12.923,12.9329,52642.0
2019-02-04 13:40:00,13.02,13.07,13.01,13.06,85900.0,12.9329,12.9826,12.923,12.9726,85900.0
2019-02-04 13:50:00,13.06,13.06,13.02,13.04,53905.0,12.9726,12.9726,12.9329,12.9528,53905.0
2019-02-04 14:00:00,13.04,13.11,13.0,13.06,119585.0,12.9528,13.0223,12.913,12.9726,119585.0
2019-02-04 14:10:00,13.06,13.14,13.05,13.09,118143.0,12.9726,13.0521,12.9627,13.0024,118143.0
2019-02-04 14:20:00,13.08,13.1,13.06,13.07,54919.0,12.9925,13.0124,12.9726,12.9826,54919.0
2019-02-04 14:30:00,13.08,13.18,13.07,13.13,154779.0,12.9925,13.0918,12.9826,13.0422,154779.0
2019-02-04 14:40:00,13.14,13.18,13.12,13.15,108097.0,13.0521,13.0918,13.0322,13.062,108097.0
2019-02-04 14:50:00,13.15,13.19,13.14,13.18,70091.0,13.062,13.1018,13.0521,13.0918,70091.0
2019-02-04 15:00:00,13.17,13.23,13.15,13.23,120473.0,13.0819,13.1415,13.062,13.1415,120473.0
2019-02-04 15:10:00,13.23,13.26,13.18,13.23,160996.0,13.1415,13.1713,13.0918,13.1415,160996.0
2019-02-04 15:20:00,13.23,13.25,13.19,13.24,123284.0,13.1415,13.1614,13.1018,13.1514,123284.0
2019-02-04 15:30:00,13.24,13.29,13.22,13.28,215473.0,13.1514,13.2011,13.1316,13.1912,215473.0
2019-02-04 15:40:00,13.28,13.31,13.28,13.3,259087.0,13.1912,13.221,13.1912,13.211,259087.0
2019-02-04 15:50:00,13.3,13.38,13.29,13.29,584071.0,13.211,13.2905,13.2011,13.2011,584071.0
2019-02-05 09:30:00,13.26,13.37,13.17,13.37,258212.0,13.1713,13.2806,13.0819,13.2806,258212.0
2019-02-05 09:40:00,13.37,13.58,13.33,13.58,265041.0,13.2806,13.4891,13.2408,13.4891,265041.0
2019-02-05 09:50:00,13.59,13.73,13.5,13.73,306690.0,13.4991,13.6381,13.4097,13.6381,306690.0
2019-02-05 10:00:00,13.73,13.88,13.65,13.85,424659.0,13.6381,13.7871,13.5587,13.7573,424659.0
2019-02-05 10:10:00,13.85,14.18,13.85,14.04,517722.0,13.7573,14.0851,13.7573,13.9461,517722.0
2019-02-05 10:20:00,14.03,14.03,13.84,13.86,304033.0,13.9361,13.9361,13.7474,13.7673,304033.0
2019-02-05 10:30:00,13.87,13.99,13.87,13.95,240800.0,13.7772,13.8964,13.7772,13.8567,240800.0
2019-02-05 10:40:00,13.95,14.04,13.95,13.99,293754.0,13.8567,13.9461,13.8567,13.8964,293754.0
2019-02-05 10:50:00,13.99,14.04,13.97,14.02,215473.0,13.8964,13.9461,13.8765,13.9262,215473.0
2019-02-05 11:00:00,14.02,14.08,14.01,14.05,372542.0,13.9262,13.9858,13.9163,13.956,372542.0
2019-02-05 11:10:00,14.04,14.07,13.92,13.94,249251.0,13.9461,13.9759,13.8269,13.8467,249251.0
2019-02-05 11:20:00,13.93,13.98,13.92,13.98,81974.0,13.8368,13.8865,13.8269,13.8865,81974.0
2019-02-05 11:30:00,13.98,14.06,13.96,14.04,226432.0,13.8865,13.9659,13.8666,13.9461,226432.0
2019-02-05 11:40:00,14.04,14.05,14.0,14.01,138083.0,13.9461,13.956,13.9063,13.9163,138083.0
2019-02-05 11:50:00,14.02,14.09,14.01,14.03,204305.0,13.9262,13.9957,13.9163,13.9361,204305.0
2019-02-05 12:00:00,14.03,14.04,14.01,14.03,67127.0,13.9361,13.9461,13.9163,13.9361,67127.0
2019-02-05 12:10:00,14.02,14.03,14.0,14.0,265679.0,13.9262,13.9361,13.9063,13.9063,265679.0
2019-02-05 12:20:00,14.0,14.01,13.97,13.99,353696.0,13.9063,13.9163,13.8765,13.8964,353696.0
2019-02-05 12:30:00,13.98,14.0,13.94,13.96,200512.0,13.8865,13.9063,13.8467,13.8666,200512.0
2019-02-05 12:40:00,13.97,14.0,13.95,13.97,123084.0,13.8765,13.9063,13.8567,13.8765,123084.0
2019-02-05 12:50:00,13.97,13.99,13.9,13.91,92441.0,13.8765,13.8964,13.807,13.8169,92441.0
2019-02-05 13:00:00,13.92,13.92,13.85,13.87,108716.0,13.8269,13.8269,13.7573,13.7772,108716.0
2019-02-05 13:10:00,13.87,13.9,13.74,13.88,383944.0,13.7772,13.807,13.6481,13.7871,383944.0
2019-02-05 13:20:00,13.88,14.02,13.88,13.93,142558.0,13.7871,13.9262,13.7871,13.8368,142558.0
2019-02-05 13:30:00,13.93,14.01,13.92,14.0,432648.0,13.8368,13.9163,13.8269,13.9063,432648.0
2019-02-05 13:40:00,13.99,14.0,13.95,14.0,98505.0,13.8964,13.9063,13.8567,13.9063,98505.0
2019-02-05 13:50:00,14.0,14.02,13.95,13.96,109072.0,13.9063,13.9262,13.8567,13.8666,109072.0
2019-02-05 14:00:00,13.97,14.04,13.93,14.04,189078.0,13.8765,13.9461,13.8368,13.9461,189078.0
2019-02-05 14:10:00,14.04,14.05,14.0,14.01,128064.0,13.9461,13.956,13.9063,13.9163,128064.0
2019-02-05 14:20:00,14.0,14.04,14.0,14.03,67296.0,13.9063,13.9461,13.9063,13.9361,67296.0
2019-02-05 14:30:00,14.02,14.08,14.02,14.03,104293.0,13.9262,13.9858,13.9262,13.9361,104293.0
2019-02-05 14:40:00,14.04,14.06,14.02,14.06,72142.0,13.9461,13.9659,13.9262,13.9659,72142.0
2019-02-05 14:50:00,14.05,14.1,14.05,14.08,130726.0,13.956,14.0057,13.956,13.9858,130726.0
2019-02-05 15:00:00,14.09,14.13,14.08,14.13,72806.0,13.9957,14.0355,13.9858,14.0355,72806.0
2019-02-05 15:10:00,14.13,14.13,14.11,14.13,81098.0,14.0355,14.0355,14.0156,14.0355,81098.0
2019-02-05 15:20:00,14.13,14.19,14.12,14.19,162676.0,14.0355,14.0951,14.0255,14.0951,162676.0
2019-02-05 15:30:00,14.19,14.25,14.18,14.21,256539.0,14.0951,14.1547,14.0851,14.1149,256539.0
2019-02-05 15:40:00,14.21,14.25,14.2,14.2,329328.0,14.1149,14.1547,14.105,14.105,329328.0
2019-02-05 15:50:00,14.21,14.21,14.08,14.09,577195.0,14.1149,14.1149,13.9858,13.9957,577195.0
2019-02-06 09:30:00,14.12,14.14,13.81,13.81,305723.0,14.0255,14.0454,13.7176,13.7176,305723.0
2019-02-06 09:40:00,13.81,14.0,13.69,13.96,507333.0,13.7176,13.9063,13.5984,13.8666,507333.0
2019-02-06 09:50:00,13.96,13.98,13.71,13.88,256000.0,13.8666,13.8865,13.6183,13.7871,256000.0
2019-02-06 10:00:00,13.88,13.91,13.81,13.82,127052.0,13.7871,13.8169,13.7176,13.7275,127052.0
2019-02-06 10:10:00,13.82,13.84,13.77,13.8,100370.0,13.7275,13.7474,13.6779,13.7077,100370.0
2019-02-06 10:20:00,13.79,13.93,13.79,13.86,181302.0,13.6977,13.8368,13.6977,13.7673,181302.0
2019-02-06 10:30:00,13.86,13.98,13.86,13.98,154898.0,13.7673,13.8865,13.7673,13.8865,154898.0
2019-02-06 10:40:00,13.98,14.06,13.82,13.82,166421.0,13.8865,13.9659,13.7275,13.7275,166421.0
2019-02-06 10:50:00,13.82,13.96,13.8,13.93,217694.0,13.7275,13.8666,13.7077,13.8368,217694.0
2019-02-06 11:00:00,13.93,13.94,13.88,13.88,125286.0,13.8368,13.8467,13.7871,13.7871,125286.0
2019-02-06 11:10:00,13.88,13.88,13.82,13.87,86099.0,13.7871,13.7871,13.7275,13.7772,86099.0
2019-02-06 11:20:00,13.87,13.88,13.8,13.86,109116.0,13.7772,13.7871,13.7077,13.7673,109116.0
2019-02-06 11:30:00,13.86,13.87,13.8,13.85,44563.0,13.7673,13.7772,13.7077,13.7573,44563.0
2019-02-06 11:40:00,13.86,13.91,13.85,13.91,66401.0,13.7673,13.8169,13.7573,13.8169,66401.0
2019-02-06 11:50:00,13.9,13.91,13.87,13.88,49345.0,13.807,13.8169,13.7772,13.7871,49345.0
2019-02-06 12:00:00,13.88,13.89,13.86,13.87,41667.0,13.7871,13.7971,13.7673,13.7772,41667.0
2019-02-06 12:10:00,13.86,13.88,13.85,13.87,35590.0,13.7673,13.7871,13.7573,13.7772,35590.0
2019-02-06 12:20:00,13.86,13.88,13.82,13.83,52906.0,13.7673,13.7871,13.7275,13.7375,52906.0
2019-02-06 12:30:00,13.84,13.89,13.83,13.87,106766.0,13.7474,13.7971,13.7375,13.7772,106766.0
2019-02-06 12:40:00,13.88,13.88,13.83,13.85,39442.0,13.7871,13.7871,13.7375,13.7573,39442.0
2019-02-06 12:50:00,13.84,13.87,13.84,13.86,44174.0,13.7474,13.7772,13.7474,13.7673,44174.0
2019-02-06 13:00:00,13.85,13.87,13.84,13.85,26562.0,13.7573,13.7772,13.7474,13.7573,26562.0
2019-02-06 13:10:00,13.84,13.87,13.84,13.86,50076.0,13.7474,13.7772,13.7474,13.7673,50076.0
2019-02-06 13:20:00,13.85,13.85,13.82,13.83,33150.0,13.7573,13.7573,13.7275,13.7375,33150.0
2019-02-06 13:30:00,13.84,13.84,13.8,13.82,103569.0,13.7474,13.7474,13.7077,13.7275,103569.0
2019-02-06 13:40:00,13.82,13.83,13.77,13.79,148132.0,13.7275,13.7375,13.6779,13.6977,148132.0
2019-02-06 13:50:00,13.79,13.8,13.77,13.79,123340.0,13.6977,13.7077,13.6779,13.6977,123340.0
2019-02-06 14:00:00,13.78,13.86,13.78,13.85,89645.0,13.6878,13.7673,13.6878,13.7573,89645.0
2019-02-06 14:10:00,13.85,13.86,13.82,13.86,71572.0,13.7573,13.7673,13.7275,13.7673,71572.0
2019-02-06 14:20:00,13.85,13.87,13.84,13.86,53064.0,13.7573,13.7772,13.7474,13.7673,53064.0
2019-02-06 14:30:00,13.85,13.87,13.85,13.86,88013.0,13.7573,13.7772,13.7573,13.7673,88013.0
2019-02-06 14:40:00,13.85,13.86,13.82,13.85,117884.0,13.7573,13.7673,13.7275,13.7573,117884.0
2019-02-06 14:50:00,13.85,13.85,13.76,13.8,117479.0,13.7573,13.7573,13.6679,13.7077,117479.0
2019-02-06 15:00:00,13.81,13.82,13.79,13.81,64293.0,13.7176,13.7275,13.6977,13.7176,64293.0
2019-02-06 15:10:00,13.8,13.82,13.71,13.74,132117.0,13.7077,13.7275,13.6183,13.6481,132117.0
2019-02-06 15:20:00,13.74,13.8,13.74,13.76,87076.0,13.6481,13.7077,13.6481,13.6679,87076.0
2019-02-06 15:30:00,13.76,13.77,13.72,13.74,325078.0,13.6679,13.6779,13.6282,13.6481,325078.0
2019-02-06 15:40:00,13.74,13.78,13.7,13.78,302128.0,13.6481,13.6878,13.6083,13.6878,302128.0
2019-02-06 15:50:00,13.78,13.79,13.66,13.68,449429.0,13.6878,13.6977,13.5686,13.5885,449429.0
2019-02-07 09:30:00,13.5,13.75,13.43,13.44,226834.0,13.4097,13.658,13.3402,13.3501,226834.0
2019-02-07 09:40:00,13.44,13.61,13.42,13.51,106177.0,13.3501,13.5189,13.3302,13.4196,106177.0
2019-02-07 09:50:00,13.51,13.59,13.46,13.58,306882.0,13.4196,13.4991,13.3699,13.4891,306882.0
2019-02-07 10:00:00,13.57,13.6,13.46,13.5,153431.0,13.4792,13.509,13.3699,13.4097,153431.0
2019-02-07 10:10:00,13.51,13.59,13.47,13.55,145234.0,13.4196,13.4991,13.3799,13.4593,145234.0
2019-02-07 10:20:00,13.54,13.58,13.53,13.55,95351.0,13.4494,13.4891,13.4395,13.4593,95351.0
2019-02-07 10:30:00,13.54,13.64,13.54,13.61,72394.0,13.4494,13.5487,13.4494,13.5189,72394.0
2019-02-07 10:40:00,13.6,13.72,13.56,13.7,133117.0,13.509,13.6282,13.4693,13.6083,133117.0
2019-02-07 10:50:00,13.7,13.71,13.61,13.61,55819.0,13.6083,13.6183,13.5189,13.5189,55819.0
2019-02-07 11:00:00,13.61,13.65,13.54,13.65,152327.0,13.5189,13.5587,13.4494,13.5587,152327.0
2019-02-07 11:10:00,13.65,13.65,13.54,13.56,119708.0,13.5587,13.5587,13.4494,13.4693,119708.0
2019-02-07 11:20:00,13.56,13.57,13.54,13.57,113717.0,13.4693,13.4792,13.4494,13.4792,113717.0
2019-02-07 11:30:00,13.57,13.6,13.56,13.6,89064.0,13.4792,13.509,13.4693,13.509,89064.0
2019-02-07 11:40:00,13.6,13.63,13.56,13.63,39829.0,13.509,13.5388,13.4693,13.5388,39829.0
2019-02-07 11:50:00,13.63,13.66,13.61,13.61,34966.0,13.5388,13.5686,13.5189,13.5189,34966.0
2019-02-07 12:00:00,13.61,13.62,13.54,13.56,124954.0,13.5189,13.5289,13.4494,13.4693,124954.0
2019-02-07 12:10:00,13.56,13.6,13.55,13.56,77853.0,13.4693,13.509,13.4593,13.4693,77853.0
2019-02-07 12:20:00,13.57,13.58,13.55,13.57,39638.0,13.4792,13.4891,13.4593,13.4792,39638.0
2019-02-07 12:30:00,13.57,13.58,13.55,13.58,27102.0,13.4792,13.4891,13.4593,13.4891,27102.0
2019-02-07 12:40:00,13.58,13.58,13.53,13.54,48798.0,13.4891,13.4891,13.4395,13.4494,48798.0
2019-02-07 12:50:00,13.54,13.6,13.53,13.57,74223.0,13.4494,13.509,13.4395,13.4792,74223.0
2019-02-07 13:00:00,13.57,13.69,13.56,13.66,85733.0,13.4792,13.5984,13.4693,13.5686,85733.0
2019-02-07 13:10:00,13.66,13.67,13.6,13.63,48051.0,13.5686,13.5785,13.509,13.5388,48051.0
2019-02-07 13:20:00,13.62,13.63,13.6,13.61,38055.0,13.5289,13.5388,13.509,13.5189,38055.0
2019-02-07 13:30:00,13.6,13.65,13.6,13.65,31100.0,13.509,13.5587,13.509,13.5587,31100.0
2019-02-07 13:40:00,13.64,13.69,13.64,13.68,56007.0,13.5487,13.5984,13.5487,13.5885,56007.0
2019-02-07 13:50:00,13.67,13.68,13.65,13.65,72637.0,13.5785,13.5885,13.5587,13.5587,72637.0
2019-02-07 14:00:00,13.66,13.66,13.61,13.64,89379.0,13.5686,13.5686,13.5189,13.5487,89379.0
2019-02-07 14:10:00,13.65,13.76,13.63,13.76,319955.0,13.5587,13.6679,13.5388,13.6679,319955.0
2019-02-07 14:20:00,13.76,13.87,13.75,13.85,134351.0,13.6679,13.7772,13.658,13.7573,134351.0
2019-02-07 14:30:00,13.85,13.92,13.78,13.79,203379.0,13.7573,13.8269,13.6878,13.6977,203379.0
2019-02-07 14:40:00,13.79,13.8,13.75,13.76,77675.0,13.6977,13.7077,13.658,13.6679,77675.0
2019-02-07 14:50:00,13.77,13.81,13.75,13.76,64614.0,13.6779,13.7176,13.658,13.6679,64614.0
2019-02-07 15:00:00,13.75,13.81,13.75,13.81,57720.0,13.658,13.7176,13.658,13.7176,57720.0
2019-02-07 15:10:00,13.8,13.82,13.8,13.82,77943.0,13.7077,13.7275,13.7077,13.7275,77943.0
2019-02-07 15:20:00,13.82,13.97,13.82,13.95,195807.0,13.7275,13.8765,13.7275,13.8567,195807.0
2019-02-07 15:30:00,13.96,14.13,13.95,14.1,489062.0,13.8666,14.0355,13.8567,14.0057,489062.0
2019-02-07 15:40:00,14.1,14.15,14.0,14.05,514442.0,14.0057,14.0553,13.9063,13.956,514442.0
2019-02-07 15:50:00,14.05,14.12,13.91,14.1,1032325.0,13.956,14.0255,13.8169,14.0057,1032325.0
2019-02-08 09:30:00,13.93,14.34,13.71,14.11,158517.0,13.8368,14.2441,13.6183,14.0156,158517.0
2019-02-08 09:40:00,14.11,14.2,14.0,14.15,123076.0,14.0156,14.105,13.9063,14.0553,123076.0
2019-02-08 09:50:00,14.15,14.2,14.08,14.14,113432.0,14.0553,14.105,13.9858,14.0454,113432.0
2019-02-08 10:00:00,14.1,14.3,14.1,14.28,214992.0,14.0057,14.2043,14.0057,14.1845,214992.0
2019-02-08 10:10:00,14.27,14.35,14.14,14.23,163367.0,14.1745,14.254,14.0454,14.1348,163367.0
2019-02-08 10:20:00,14.22,14.37,14.2,14.29,164395.0,14.1249,14.2739,14.105,14.1944,164395.0
2019-02-08 10:30:00,14.29,14.35,14.28,14.31,62253.0,14.1944,14.254,14.1845,14.2143,62253.0
2019-02-08 10:40:00,14.32,14.49,14.31,14.45,161041.0,14.2242,14.3931,14.2143,14.3533,161041.0
2019-02-08 10:50:00,14.45,14.53,14.31,14.37,242126.0,14.3533,14.4328,14.2143,14.2739,242126.0
2019-02-08 11:00:00,14.37,14.47,14.31,14.44,198420.0,14.2739,14.3732,14.2143,14.3434,198420.0
2019-02-08 11:10:00,14.41,14.57,14.36,14.5,271410.0,14.3136,14.4725,14.2639,14.403,271410.0
2019-02-08 11:20:00,14.5,14.53,14.36,14.45,131463.0,14.403,14.4328,14.2639,14.3533,131463.0
2019-02-08 11:30:00,14.46,14.48,14.44,14.48,77513.0,14.3633,14.3831,14.3434,14.3831,77513.0
2019-02-08 11:40:00,14.48,14.51,14.42,14.46,96304.0,14.3831,14.4129,14.3235,14.3633,96304.0
2019-02-08 11:50:00,14.45,14.48,14.4,14.42,37252.0,14.3533,14.3831,14.3037,14.3235,37252.0
2019-02-08 12:00:00,14.42,14.42,14.26,14.35,168261.0,14.3235,14.3235,14.1646,14.254,168261.0
2019-02-08 12:10:00,14.36,14.4,14.33,14.39,61848.0,14.2639,14.3037,14.2341,14.2937,61848.0
2019-02-08 12:20:00,14.39,14.42,14.37,14.4,33866.0,14.2937,14.3235,14.2739,14.3037,33866.0
2019-02-08 12:30:00,14.4,14.4,14.32,14.36,51277.0,14.3037,14.3037,14.2242,14.2639,51277.0
2019-02-08 12:40:00,14.37,14.42,14.28,14.41,89892.0,14.2739,14.3235,14.1845,14.3136,89892.0
2019-02-08 12:50:00,14.42,14.46,14.39,14.41,61014.0,14.3235,14.3633,14.2937,14.3136,61014.0
2019-02-08 13:00:00,14.41,14.47,14.4,14.46,71262.0,14.3136,14.3732,14.3037,14.3633,71262.0
2019-02-08 13:10:00,14.44,14.46,14.44,14.46,77002.0,14.3434,14.3633,14.3434,14.3633,77002.0
2019-02-08 13:20:00,14.46,14.5,14.45,14.5,24429.0,14.3633,14.403,14.3533,14.403,24429.0
2019-02-08 13:30:00,14.49,14.51,14.42,14.45,87149.0,14.3931,14.4129,14.3235,14.3533,87149.0
2019-02-08 13:40:00,14.46,14.46,14.44,14.44,41716.0,14.3633,14.3633,14.3434,14.3434,41716.0
2019-02-08 13:50:00,14.45,14.5,14.44,14.47,59890.0,14.3533,14.403,14.3434,14.3732,59890.0
2019-02-08 14:00:00,14.48,14.51,14.47,14.5,79227.0,14.3831,14.4129,14.3732,14.403,79227.0
2019-02-08 14:10:00,14.5,14.51,14.46,14.5,132804.0,14.403,14.4129,14.3633,14.403,132804.0
2019-02-08 14:20:00,14.5,14.51,14.33,14.38,128660.0,14.403,14.4129,14.2341,14.2838,128660.0
2019-02-08 14:30:00,14.39,14.41,14.31,14.37,347398.0,14.2937,14.3136,14.2143,14.2739,347398.0
2019-02-08 14:40:00,14.39,14.47,14.37,14.47,59216.0,14.2937,14.3732,14.2739,14.3732,59216.0
2019-02-08 14:50:00,14.46,14.47,14.38,14.44,91002.0,14.3633,14.3732,14.2838,14.3434,91002.0
2019-02-08 15:00:00,14.44,14.46,14.33,14.34,54152.0,14.3434,14.3633,14.2341,14.2441,54152.0
2019-02-08 15:10:00,14.33,14.35,14.3,14.3,52726.0,14.2341,14.254,14.2043,14.2043,52726.0
2019-02-08 15:20:00,14.31,14.35,14.3,14.34,332380.0,14.2143,14.254,14.2043,14.2441,332380.0
2019-02-08 15:30:00,14.34,14.34,14.19,14.19,254791.0,14.2441,14.2441,14.0951,14.0951,254791.0
2019-02-08 15:40:00,14.19,14.25,14.15,14.23,227751.0,14.0951,14.1547,14.0553,14.1348,227751.0
2019-02-08 15:50:00,14.24,14.28,14.19,14.25,542288.0,14.1447,14.1845,14.0951,14.1547,542288.0
2019-02-11 09:30:00,14.32,14.5,14.3,14.35,278894.0,14.2242,14.403,14.2043,14.254,278894.0
2019-02-11 09:40:00,14.35,14.44,14.28,14.38,461819.0,14.254,14.3434,14.1845,14.2838,461819.0
2019-02-11 09:50:00,14.37,14.41,14.3,14.35,185896.0,14.2739,14.3136,14.2043,14.254,185896.0
2019-02-11 10:00:00,14.34,14.43,14.2,14.21,215941.0,14.2441,14.3335,14.105,14.1149,215941.0
2019-02-11 10:10:00,14.22,14.25,14.11,14.17,186150.0,14.1249,14.1547,14.0156,14.0752,186150.0
2019-02-11 10:20:00,14.18,14.2,14.11,14.13,151082.0,14.0851,14.105,14.0156,14.0355,151082.0
2019-02-11 10:30:00,14.13,14.2,14.13,14.18,72920.0,14.0355,14.105,14.0355,14.0851,72920.0
2019-02-11 10:40:00,14.18,14.26,14.17,14.22,198848.0,14.0851,14.1646,14.0752,14.1249,198848.0
2019-02-11 10:50:00,14.21,14.24,14.17,14.24,44611.0,14.1149,14.1447,14.0752,14.1447,44611.0
2019-02-11 11:00:00,14.24,14.24,14.17,14.2,134171.0,14.1447,14.1447,14.0752,14.105,134171.0
2019-02-11 11:10:00,14.2,14.22,14.19,14.2,37156.0,14.105,14.1249,14.0951,14.105,37156.0
2019-02-11 11:20:00,14.2,14.2,14.08,14.16,132300.0,14.105,14.105,13.9858,14.0653,132300.0
2019-02-11 11:30:00,14.17,14.29,14.15,14.25,233041.0,14.0752,14.1944,14.0553,14.1547,233041.0
2019-02-11 11:40:00,14.25,14.31,14.24,14.3,100143.0,14.1547,14.2143,14.1447,14.2043,100143.0
2019-02-11 11:50:00,14.3,14.35,14.29,14.34,96942.0,14.2043,14.254,14.1944,14.2441,96942.0
2019-02-11 12:00:00,14.35,14.4,14.33,14.35,83295.0,14.254,14.3037,14.2341,14.254,83295.0
2019-02-11 12:10:00,14.35,14.41,14.34,14.4,60215.0,14.254,14.3136,14.2441,14.3037,60215.0
2019-02-11 12:20:00,14.4,14.44,14.39,14.42,40819.0,14.3037,14.3434,14.2937,14.3235,40819.0
2019-02-11 12:30:00,14.43,14.49,14.42,14.49,95888.0,14.3335,14.3931,14.3235,14.3931,95888.0
2019-02-11 12:40:00,14.48,14.58,14.48,14.52,279395.0,14.3831,14.4825,14.3831,14.4229,279395.0
2019-02-11 12:50:00,14.53,14.64,14.51,14.62,154090.0,14.4328,14.5421,14.4129,14.5222,154090.0
2019-02-11 13:00:00,14.62,14.63,14.53,14.54,73317.0,14.5222,14.5321,14.4328,14.4427,73317.0
2019-02-11 13:10:00,14.54,14.56,14.51,14.53,60569.0,14.4427,14.4626,14.4129,14.4328,60569.0
2019-02-11 13:20:00,14.52,14.56,14.51,14.54,58591.0,14.4229,14.4626,14.4129,14.4427,58591.0
2019-02-11 13:30:00,14.54,14.56,14.47,14.55,329218.0,14.4427,14.4626,14.3732,14.4527,329218.0
2019-02-11 13:40:00,14.55,14.6,14.54,14.58,46244.0,14.4527,14.5023,14.4427,14.4825,46244.0
2019-02-11 13:50:00,14.58,14.59,14.54,14.59,71085.0,14.4825,14.4924,14.4427,14.4924,71085.0
2019-02-11 14:00:00,14.6,14.63,14.57,14.59,81192.0,14.5023,14.5321,14.4725,14.4924,81192.0
2019-02-11 14:10:00,14.59,14.64,14.59,14.62,49265.0,14.4924,14.5421,14.4924,14.5222,49265.0
2019-02-11 14:20:00,14.62,14.66,14.57,14.58,67373.0,14.5222,14.5619,14.4725,14.4825,67373.0
2019-02-11 14:30:00,14.57,14.6,14.52,14.6,57429.0,14.4725,14.5023,14.4229,14.5023,57429.0
2019-02-11 14:40:00,14.6,14.6,14.51,14.53,110150.0,14.5023,14.5023,14.4129,14.4328,110150.0
2019-02-11 14:50:00,14.54,14.54,14.45,14.5,158567.0,14.4427,14.4427,14.3533,14.403,158567.0
2019-02-11 15:00:00,14.49,14.49,14.38,14.39,122614.0,14.3931,14.3931,14.2838,14.2937,122614.0
2019-02-11 15:10:00,14.39,14.43,14.36,14.4,179381.0,14.2937,14.3335,14.2639,14.3037,179381.0
2019-02-11 15:20:00,14.4,14.44,14.37,14.38,190407.0,14.3037,14.3434,14.2739,14.2838,190407.0
2019-02-11 15:30:00,14.37,14.4,14.35,14.35,98438.0,14.2739,14.3037,14.254,14.254,98438.0
2019-02-11 15:40:00,14.36,14.39,14.33,14.39,209454.0,14.2639,14.2937,14.2341,14.2937,209454.0
2019-02-11 15:50:00,14.39,14.39,14.27,14.32,544675.0,14.2937,14.2937,14.1745,14.2242,544675.0
2019-02-12 09:30:00,14.81,14.82,14.56,14.63,284338.0,14.7109,14.7209,14.4626,14.5321,284338.0
2019-02-12 09:40:00,14.63,14.8,14.62,14.76,325986.0,14.5321,14.701,14.5222,14.6613,325986.0
2019-02-12 09:50:00,14.77,14.81,14.71,14.73,149807.0,14.6712,14.7109,14.6116,14.6315,149807.0
2019-02-12 10:00:00,14.73,14.79,14.72,14.74,203680.0,14.6315,14.6911,14.6215,14.6414,203680.0
2019-02-12 10:10:00,14.74,14.81,14.73,14.8,206890.0,14.6414,14.7109,14.6315,14.701,206890.0
2019-02-12 10:20:00,14.81,14.82,14.58,14.64,263810.0,14.7109,14.7209,14.4825,14.5421,263810.0
2019-02-12 10:30:00,14.65,14.68,14.38,14.53,318261.0,14.552,14.5818,14.2838,14.4328,318261.0
2019-02-12 10:40:00,14.52,14.72,14.52,14.52,224578.0,14.4229,14.6215,14.4229,14.4229,224578.0
2019-02-12 10:50:00,14.53,14.62,14.52,14.61,94349.0,14.4328,14.5222,14.4229,14.5123,94349.0
2019-02-12 11:00:00,14.62,14.7,14.58,14.59,110666.0,14.5222,14.6017,14.4825,14.4924,110666.0
2019-02-12 11:10:00,14.59,14.63,14.58,14.61,60190.0,14.4924,14.5321,14.4825,14.5123,60190.0
2019-02-12 11:20:00,14.6,14.68,14.59,14.68,58364.0,14.5023,14.5818,14.4924,14.5818,58364.0
2019-02-12 11:30:00,14.68,14.68,14.64,14.66,106513.0,14.5818,14.5818,14.5421,14.5619,106513.0
2019-02-12 11:40:00,14.66,14.66,14.65,14.65,33024.0,14.5619,14.5619,14.552,14.552,33024.0
2019-02-12 11:50:00,14.65,14.66,14.59,14.61,43003.0,14.552,14.5619,14.4924,14.5123,43003.0
2019-02-12 12:00:00,14.62,14.62,14.51,14.55,130783.0,14.5222,14.5222,14.4129,14.4527,130783.0
2019-02-12 12:10:00,14.56,14.59,14.53,14.59,54194.0,14.4626,14.4924,14.4328,14.4924,54194.0
2019-02-12 12:20:00,14.58,14.61,14.57,14.58,61967.0,14.4825,14.5123,14.4725,14.4825,61967.0
2019-02-12 12:30:00,14.59,14.61,14.57,14.59,36182.0,14.4924,14.5123,14.4725,14.4924,36182.0
2019-02-12 12:40:00,14.59,14.63,14.58,14.6,120873.0,14.4924,14.5321,14.4825,14.5023,120873.0
2019-02-12 12:50:00,14.6,14.61,14.54,14.54,126897.0,14.5023,14.5123,14.4427,14.4427,126897.0
2019-02-12 13:00:00,14.55,14.56,14.52,14.55,192522.0,14.4527,14.4626,14.4229,14.4527,192522.0
2019-02-12 13:10:00,14.56,14.59,14.53,14.56,132693.0,14.4626,14.4924,14.4328,14.4626,132693.0
2019-02-12 13:20:00,14.57,14.67,14.55,14.67,240007.0,14.4725,14.5719,14.4527,14.5719,240007.0
2019-02-12 13:30:00,14.67,14.72,14.63,14.71,162252.0,14.5719,14.6215,14.5321,14.6116,162252.0
2019-02-12 13:40:00,14.71,14.88,14.69,14.85,342081.0,14.6116,14.7804,14.5917,14.7507,342081.0
2019-02-12 13:50:00,14.85,14.93,14.84,14.9,213446.0,14.7507,14.8301,14.7407,14.8003,213446.0
2019-02-12 14:00:00,14.9,15.07,14.88,14.93,652336.0,14.8003,14.9692,14.7804,14.8301,652336.0
2019-02-12 14:10:00,14.93,15.08,14.74,14.94,460594.0,14.8301,14.9791,14.6414,14.84,460594.0
2019-02-12 14:20:00,14.94,15.21,14.94,15.09,441441.0,14.84,15.1082,14.84,14.989,441441.0
2019-02-12 14:30:00,15.1,15.11,15.0,15.06,317916.0,14.999,15.0089,14.8996,14.9592,317916.0
2019-02-12 14:40:00,15.05,15.07,14.98,15.03,321926.0,14.9493,14.9692,14.8798,14.9294,321926.0
2019-02-12 14:50:00,15.03,15.08,14.95,15.07,276539.0,14.9294,14.9791,14.85,14.9692,276539.0
2019-02-12 15:00:00,15.08,15.19,15.07,15.17,154335.0,14.9791,15.0884,14.9692,15.0685,154335.0
2019-02-12 15:10:00,15.17,15.28,15.14,15.19,390730.0,15.0685,15.1778,15.0387,15.0884,390730.0
2019-02-12 15:20:00,15.19,15.44,15.18,15.44,413069.0,15.0884,15.3367,15.0784,15.3367,413069.0
2019-02-12 15:30:00,15.44,15.47,15.26,15.27,536165.0,15.3367,15.3665,15.1579,15.1678,536165.0
2019-02-12 15:40:00,15.28,15.44,15.27,15.4,734770.0,15.1778,15.3367,15.1678,15.297,734770.0
2019-02-12 15:50:00,15.4,15.47,15.34,15.4,1466351.0,15.297,15.3665,15.2374,15.297,1466351.0
2019-02-13 09:30:00,15.5,15.9,15.46,15.89,708002.0,15.3963,15.7936,15.3566,15.7837,708002.0
2019-02-13 09:40:00,15.89,16.0,15.7,15.83,465294.0,15.7837,15.893,15.595,15.7241,465294.0
2019-02-13 09:50:00,15.82,15.93,15.79,15.89,259773.0,15.7142,15.8234,15.6844,15.7837,259773.0
2019-02-13 10:00:00,15.89,15.89,15.72,15.77,443102.0,15.7837,15.7837,15.6148,15.6645,443102.0
2019-02-13 10:10:00,15.78,15.88,15.76,15.85,268908.0,15.6744,15.7738,15.6546,15.744,268908.0
2019-02-13 10:20:00,15.84,15.89,15.78,15.8,291314.0,15.734,15.7837,15.6744,15.6943,291314.0
2019-02-13 10:30:00,15.8,15.83,15.77,15.78,98225.0,15.6943,15.7241,15.6645,15.6744,98225.0
2019-02-13 10:40:00,15.78,15.86,15.64,15.65,453970.0,15.6744,15.7539,15.5354,15.5453,453970.0
2019-02-13 10:50:00,15.65,15.74,15.63,15.67,305016.0,15.5453,15.6347,15.5254,15.5652,305016.0
2019-02-13 11:00:00,15.67,15.72,15.61,15.71,148029.0,15.5652,15.6148,15.5056,15.6049,148029.0
2019-02-13 11:10:00,15.71,15.76,15.7,15.73,97555.0,15.6049,15.6546,15.595,15.6248,97555.0
2019-02-13 11:20:00,15.72,15.74,15.69,15.73,121485.0,15.6148,15.6347,15.585,15.6248,121485.0
2019-02-13 11:30:00,15.74,15.74,15.65,15.74,124327.0,15.6347,15.6347,15.5453,15.6347,124327.0
2019-02-13 11:40:00,15.74,15.74,15.65,15.67,221197.0,15.6347,15.6347,15.5453,15.5652,221197.0
2019-02-13 11:50:00,15.68,15.78,15.67,15.72,95425.0,15.5751,15.6744,15.5652,15.6148,95425.0
2019-02-13 12:00:00,15.72,15.82,15.7,15.82,82840.0,15.6148,15.7142,15.595,15.7142,82840.0
2019-02-13 12:10:00,15.82,15.83,15.7,15.7,87861.0,15.7142,15.7241,15.595,15.595,87861.0
2019-02-13 12:20:00,15.71,15.72,15.7,15.71,139696.0,15.6049,15.6148,15.595,15.6049,139696.0
2019-02-13 12:30:00,15.71,15.71,15.52,15.54,238579.0,15.6049,15.6049,15.4162,15.436,238579.0
2019-02-13 12:40:00,15.55,15.62,15.54,15.58,106573.0,15.446,15.5155,15.436,15.4758,106573.0
2019-02-13 12:50:00,15.57,15.59,15.57,15.58,49103.0,15.4658,15.4857,15.4658,15.4758,49103.0
2019-02-13 13:00:00,15.59,15.6,15.5,15.51,82113.0,15.4857,15.4956,15.3963,15.4062,82113.0
2019-02-13 13:10:00,15.52,15.53,15.32,15.47,329229.0,15.4162,15.4261,15.2175,15.3665,329229.0
2019-02-13 13:20:00,15.48,15.52,15.45,15.49,54539.0,15.3764,15.4162,15.3466,15.3864,54539.0
2019-02-13 13:30:00,15.5,15.5,15.41,15.49,172879.0,15.3963,15.3963,15.3069,15.3864,172879.0
2019-02-13 13:40:00,15.49,15.52,15.44,15.47,111909.0,15.3864,15.4162,15.3367,15.3665,111909.0
2019-02-13 13:50:00,15.46,15.49,15.38,15.43,120782.0,15.3566,15.3864,15.2771,15.3268,120782.0
2019-02-13 14:00:00,15.44,15.46,15.35,15.37,107397.0,15.3367,15.3566,15.2473,15.2672,107397.0
2019-02-13 14:10:00,15.37,15.42,15.34,15.41,143464.0,15.2672,15.3168,15.2374,15.3069,143464.0
2019-02-13 14:20:00,15.41,15.43,15.4,15.4,43831.0,15.3069,15.3268,15.297,15.297,43831.0
2019-02-13 14:30:00,15.41,15.43,15.38,15.42,99672.0,15.3069,15.3268,15.2771,15.3168,99672.0
2019-02-13 14:40:00,15.41,15.46,15.4,15.43,161976.0,15.3069,15.3566,15.297,15.3268,161976.0
2019-02-13 14:50:00,15.44,15.48,15.4,15.42,166879.0,15.3367,15.3764,15.297,15.3168,166879.0
2019-02-13 15:00:00,15.42,15.44,15.39,15.4,130365.0,15.3168,15.3367,15.287,15.297,130365.0
2019-02-13 15:10:00,15.4,15.41,15.27,15.28,410255.0,15.297,15.3069,15.1678,15.1778,410255.0
2019-02-13 15:20:00,15.28,15.31,15.18,15.21,196876.0,15.1778,15.2076,15.0784,15.1082,196876.0
2019-02-13 15:30:00,15.21,15.23,15.15,15.22,241619.0,15.1082,15.1281,15.0486,15.1182,241619.0
2019-02-13 15:40:00,15.23,15.32,15.22,15.26,260818.0,15.1281,15.2175,15.1182,15.1579,260818.0
2019-02-13 15:50:00,15.25,15.26,15.18,15.23,622642.0,15.148,15.1579,15.0784,15.1281,622642.0
2019-02-14 09:30:00,15.35,15.49,15.32,15.44,522963.0,15.2473,15.3864,15.2175,15.3367,522963.0
2019-02-14 09:40:00,15.43,15.49,15.12,15.2,453195.0,15.3268,15.3864,15.0188,15.0983,453195.0
2019-02-14 09:50:00,15.21,15.39,15.2,15.38,95248.0,15.1082,15.287,15.0983,15.2771,95248.0
2019-02-14 10:00:00,15.39,15.45,15.38,15.41,72309.0,15.287,15.3466,15.2771,15.3069,72309.0
2019-02-14 10:10:00,15.42,15.42,15.34,15.37,158545.0,15.3168,15.3168,15.2374,15.2672,158545.0
2019-02-14 10:20:00,15.36,15.4,15.3,15.31,152841.0,15.2572,15.297,15.1976,15.2076,152841.0
2019-02-14 10:30:00,15.3,15.31,15.25,15.27,223115.0,15.1976,15.2076,15.148,15.1678,223115.0
2019-02-14 10:40:00,15.27,15.41,15.27,15.31,142798.0,15.1678,15.3069,15.1678,15.2076,142798.0
2019-02-14 10:50:00,15.32,15.37,15.3,15.31,103779.0,15.2175,15.2672,15.1976,15.2076,103779.0
2019-02-14 11:00:00,15.32,15.41,15.3,15.34,89104.0,15.2175,15.3069,15.1976,15.2374,89104.0
2019-02-14 11:10:00,15.34,15.37,15.3,15.37,72518.0,15.2374,15.2672,15.1976,15.2672,72518.0
2019-02-14 11:20:00,15.36,15.47,15.36,15.41,111304.0,15.2572,15.3665,15.2572,15.3069,111304.0
2019-02-14 11:30:00,15.41,15.41,15.35,15.39,143396.0,15.3069,15.3069,15.2473,15.287,143396.0
2019-02-14 11:40:00,15.38,15.41,15.35,15.37,89967.0,15.2771,15.3069,15.2473,15.2672,89967.0
2019-02-14 11:50:00,15.37,15.48,15.36,15.44,105296.0,15.2672,15.3764,15.2572,15.3367,105296.0
2019-02-14 12:00:00,15.45,15.45,15.43,15.43,50723.0,15.3466,15.3466,15.3268,15.3268,50723.0
2019-02-14 12:10:00,15.44,15.44,15.37,15.4,84209.0,15.3367,15.3367,15.2672,15.297,84209.0
2019-02-14 12:20:00,15.4,15.42,15.39,15.42,26400.0,15.297,15.3168,15.287,15.3168,26400.0
2019-02-14 12:30:00,15.41,15.44,15.4,15.4,49167.0,15.3069,15.3367,15.297,15.297,49167.0
2019-02-14 12:40:00,15.41,15.42,15.35,15.38,103621.0,15.3069,15.3168,15.2473,15.2771,103621.0
2019-02-14 12:50:00,15.39,15.4,15.38,15.4,20884.0,15.287,15.297,15.2771,15.297,20884.0
2019-02-14 13:00:00,15.4,15.42,15.39,15.42,27317.0,15.297,15.3168,15.287,15.3168,27317.0
2019-02-14 13:10:00,15.42,15.42,15.41,15.42,23373.0,15.3168,15.3168,15.3069,15.3168,23373.0
2019-02-14 13:20:00,15.42,15.43,15.35,15.42,76892.0,15.3168,15.3268,15.2473,15.3168,76892.0
2019-02-14 13:30:00,15.42,15.44,15.37,15.41,219894.0,15.3168,15.3367,15.2672,15.3069,219894.0
2019-02-14 13:40:00,15.41,15.53,15.36,15.44,451497.0,15.3069,15.4261,15.2572,15.3367,451497.0
2019-02-14 13:50:00,15.43,15.49,15.4,15.4,113541.0,15.3268,15.3864,15.297,15.297,113541.0
2019-02-14 14:00:00,15.41,15.48,15.4,15.47,30187.0,15.3069,15.3764,15.297,15.3665,30187.0
2019-02-14 14:10:00,15.48,15.51,15.44,15.5,169791.0,15.3764,15.4062,15.3367,15.3963,169791.0
2019-02-14 14:20:00,15.5,15.54,15.47,15.5,122031.0,15.3963,15.436,15.3665,15.3963,122031.0
2019-02-14 14:30:00,15.51,15.55,15.5,15.53,340946.0,15.4062,15.446,15.3963,15.4261,340946.0
2019-02-14 14:40:00,15.53,15.53,15.45,15.49,390580.0,15.4261,15.4261,15.3466,15.3864,390580.0
2019-02-14 14:50:00,15.5,15.53,15.49,15.51,74216.0,15.3963,15.4261,15.3864,15.4062,74216.0
2019-02-14 15:00:00,15.51,15.51,15.41,15.41,152680.0,15.4062,15.4062,15.3069,15.3069,152680.0
2019-02-14 15:10:00,15.41,15.49,15.41,15.46,63749.0,15.3069,15.3864,15.3069,15.3566,63749.0
2019-02-14 15:20:00,15.47,15.48,15.4,15.42,199826.0,15.3665,15.3764,15.297,15.3168,199826.0
2019-02-14 15:30:00,15.42,15.48,15.31,15.36,470850.0,15.3168,15.3764,15.2076,15.2572,470850.0
2019-02-14 15:40:00,15.36,15.43,15.35,15.41,326534.0,15.2572,15.3268,15.2473,15.3069,326534.0
2019-02-14 15:50:00,15.41,15.53,15.41,15.45,691691.0,15.3069,15.4261,15.3069,15.3466,691691.0
2019-02-15 09:30:00,15.45,15.6,15.41,15.56,139915.0,15.3466,15.4956,15.3069,15.4559,139915.0
2019-02-15 09:40:00,15.56,15.67,15.4,15.45,160159.0,15.4559,15.5652,15.297,15.3466,160159.0
2019-02-15 09:50:00,15.45,15.57,15.42,15.44,114694.0,15.3466,15.4658,15.3168,15.3367,114694.0
2019-02-15 10:00:00,15.44,15.5,15.39,15.46,153044.0,15.3367,15.3963,15.287,15.3566,153044.0
2019-02-15 10:10:00,15.47,15.5,15.41,15.48,77317.0,15.3665,15.3963,15.3069,15.3764,77317.0
2019-02-15 10:20:00,15.48,15.52,15.4,15.47,172408.0,15.3764,15.4162,15.297,15.3665,172408.0
2019-02-15 10:30:00,15.47,15.48,15.41,15.42,35692.0,15.3665,15.3764,15.3069,15.3168,35692.0
2019-02-15 10:40:00,15.43,15.45,15.42,15.44,39670.0,15.3268,15.3466,15.3168,15.3367,39670.0
2019-02-15 10:50:00,15.44,15.45,15.42,15.45,49750.0,15.3367,15.3466,15.3168,15.3466,49750.0
2019-02-15 11:00:00,15.45,15.47,15.43,15.46,31473.0,15.3466,15.3665,15.3268,15.3566,31473.0
2019-02-15 11:10:00,15.46,15.52,15.45,15.52,65703.0,15.3566,15.4162,15.3466,15.4162,65703.0
2019-02-15 11:20:00,15.52,15.61,15.5,15.59,126404.0,15.4162,15.5056,15.3963,15.4857,126404.0
2019-02-15 11:30:00,15.59,15.59,15.55,15.57,34851.0,15.4857,15.4857,15.446,15.4658,34851.0
2019-02-15 11:40:00,15.57,15.6,15.56,15.6,88154.0,15.4658,15.4956,15.4559,15.4956,88154.0
2019-02-15 11:50:00,15.6,15.6,15.58,15.59,82113.0,15.4956,15.4956,15.4758,15.4857,82113.0
2019-02-15 12:00:00,15.59,15.63,15.57,15.63,116710.0,15.4857,15.5254,15.4658,15.5254,116710.0
2019-02-15 12:10:00,15.63,15.67,15.61,15.66,74067.0,15.5254,15.5652,15.5056,15.5552,74067.0
2019-02-15 12:20:00,15.67,15.68,15.57,15.6,115770.0,15.5652,15.5751,15.4658,15.4956,115770.0
2019-02-15 12:30:00,15.61,15.62,15.6,15.61,25531.0,15.5056,15.5155,15.4956,15.5056,25531.0
2019-02-15 12:40:00,15.6,15.64,15.6,15.64,44163.0,15.4956,15.5354,15.4956,15.5354,44163.0
2019-02-15 12:50:00,15.64,15.64,15.62,15.64,32894.0,15.5354,15.5354,15.5155,15.5354,32894.0
2019-02-15 13:00:00,15.64,15.64,15.53,15.61,188684.0,15.5354,15.5354,15.4261,15.5056,188684.0
2019-02-15 13:10:00,15.61,15.61,15.6,15.61,12217.0,15.5056,15.5056,15.4956,15.5056,12217.0
2019-02-15 13:20:00,15.61,15.61,15.59,15.6,23164.0,15.5056,15.5056,15.4857,15.4956,23164.0
2019-02-15 13:30:00,15.6,15.61,15.59,15.61,23000.0,15.4956,15.5056,15.4857,15.5056,23000.0
2019-02-15 13:40:00,15.6,15.62,15.48,15.53,193729.0,15.4956,15.5155,15.3764,15.4261,193729.0
2019-02-15 13:50:00,15.53,15.57,15.53,15.56,93353.0,15.4261,15.4658,15.4261,15.4559,93353.0
2019-02-15 14:00:00,15.56,15.57,15.54,15.55,35245.0,15.4559,15.4658,15.436,15.446,35245.0
2019-02-15 14:10:00,15.56,15.56,15.54,15.55,37672.0,15.4559,15.4559,15.436,15.446,37672.0
2019-02-15 14:20:00,15.55,15.56,15.54,15.54,64296.0,15.446,15.4559,15.436,15.436,64296.0
2019-02-15 14:30:00,15.54,15.56,15.54,15.56,37223.0,15.436,15.4559,15.436,15.4559,37223.0
2019-02-15 14:40:00,15.56,15.56,15.54,15.56,31194.0,15.4559,15.4559,15.436,15.4559,31194.0
2019-02-15 14:50:00,15.56,15.57,15.54,15.55,43276.0,15.4559,15.4658,15.436,15.446,43276.0
2019-02-15 15:00:00,15.55,15.55,15.51,15.51,35531.0,15.446,15.446,15.4062,15.4062,35531.0
2019-02-15 15:10:00,15.51,15.53,15.5,15.53,127651.0,15.4062,15.4261,15.3963,15.4261,127651.0
2019-02-15 15:20:00,15.53,15.55,15.51,15.55,374161.0,15.4261,15.446,15.4062,15.446,374161.0
2019-02-15 15:30:00,15.55,15.6,15.54,15.6,75797.0,15.446,15.4956,15.436,15.4956,75797.0
2019-02-15 15:40:00,15.6,15.6,15.57,15.59,146620.0,15.4956,15.4956,15.4658,15.4857,146620.0
2019-02-15 15:50:00,15.59,15.59,15.44,15.5,905388.0,15.4857,15.4857,15.3367,15.3963,905388.0
2019-02-19 09:30:00,16.38,16.54,16.13,16.45,1448725.0,16.2704,16.4293,16.0221,16.3399,1448725.0
2019-02-19 09:40:00,16.44,16.7,16.28,16.61,1317796.0,16.33,16.5883,16.1711,16.4989,1317796.0
2019-02-19 09:50:00,16.6,16.97,16.51,16.92,1360156.0,16.4889,16.8565,16.3995,16.8068,1360156.0
2019-02-19 10:00:00,16.92,16.99,16.64,16.77,823974.0,16.8068,16.8763,16.5287,16.6578,823974.0
2019-02-19 10:10:00,16.77,16.9,16.75,16.83,620658.0,16.6578,16.7869,16.6379,16.7174,620658.0
2019-02-19 10:20:00,16.83,17.18,16.83,17.18,952171.0,16.7174,17.0651,16.7174,17.0651,952171.0
2019-02-19 10:30:00,17.18,17.18,16.95,17.12,671864.0,17.0651,17.0651,16.8366,17.0055,671864.0
2019-02-19 10:40:00,17.12,17.58,17.12,17.43,1132778.0,17.0055,17.4624,17.0055,17.3134,1132778.0
2019-02-19 10:50:00,17.42,17.52,17.26,17.36,895377.0,17.3035,17.4028,17.1445,17.2439,895377.0
2019-02-19 11:00:00,17.36,17.43,17.26,17.42,570371.0,17.2439,17.3134,17.1445,17.3035,570371.0
2019-02-19 11:10:00,17.42,17.49,17.35,17.39,442394.0,17.3035,17.373,17.2339,17.2737,442394.0
2019-02-19 11:20:00,17.39,17.53,17.36,17.46,553430.0,17.2737,17.4127,17.2439,17.3432,553430.0
2019-02-19 11:30:00,17.46,17.53,17.46,17.5,312419.0,17.3432,17.4127,17.3432,17.3829,312419.0
2019-02-19 11:40:00,17.5,17.73,17.5,17.59,1010814.0,17.3829,17.6114,17.3829,17.4723,1010814.0
2019-02-19 11:50:00,17.6,17.85,17.6,17.76,567220.0,17.4823,17.7306,17.4823,17.6412,567220.0
2019-02-19 12:00:00,17.76,17.97,17.71,17.94,695036.0,17.6412,17.8498,17.5915,17.82,695036.0
2019-02-19 12:10:00,17.95,18.0,17.82,17.97,703420.0,17.8299,17.8796,17.7008,17.8498,703420.0
2019-02-19 12:20:00,17.97,17.98,17.77,17.79,578820.0,17.8498,17.8597,17.6511,17.671,578820.0
2019-02-19 12:30:00,17.8,17.95,17.78,17.91,349544.0,17.6809,17.8299,17.661,17.7902,349544.0
2019-02-19 12:40:00,17.9,17.95,17.89,17.92,310899.0,17.7802,17.8299,17.7703,17.8001,310899.0
2019-02-19 12:50:00,17.91,18.2,17.89,18.15,782889.0,17.7902,18.0782,17.7703,18.0286,782889.0
2019-02-19 13:00:00,18.15,18.44,18.14,18.31,1072371.0,18.0286,18.3166,18.0186,18.1875,1072371.0
2019-02-19 13:10:00,18.3,18.51,18.22,18.47,759690.0,18.1776,18.3862,18.0981,18.3464,759690.0
2019-02-19 13:20:00,18.47,18.49,18.31,18.45,584718.0,18.3464,18.3663,18.1875,18.3266,584718.0
2019-02-19 13:30:00,18.44,18.51,18.3,18.3,740820.0,18.3166,18.3862,18.1776,18.1776,740820.0
2019-02-19 13:40:00,18.3,18.39,17.89,17.97,1201973.0,18.1776,18.267,17.7703,17.8498,1201973.0
2019-02-19 13:50:00,17.97,18.18,17.97,18.09,582148.0,17.8498,18.0584,17.8498,17.969,582148.0
2019-02-19 14:00:00,18.1,18.15,18.01,18.11,377502.0,17.9789,18.0286,17.8895,17.9888,377502.0
2019-02-19 14:10:00,18.1,18.15,17.84,17.86,520261.0,17.9789,18.0286,17.7206,17.7405,520261.0
2019-02-19 14:20:00,17.88,17.99,17.85,17.92,366827.0,17.7604,17.8696,17.7306,17.8001,366827.0
2019-02-19 14:30:00,17.92,17.94,17.7,17.75,601033.0,17.8001,17.82,17.5816,17.6312,601033.0
2019-02-19 14:40:00,17.75,17.88,17.74,17.88,388333.0,17.6312,17.7604,17.6213,17.7604,388333.0
2019-02-19 14:50:00,17.88,18.12,17.84,18.0,535691.0,17.7604,17.9988,17.7206,17.8796,535691.0
2019-02-19 15:00:00,18.0,18.22,17.99,18.17,421088.0,17.8796,18.0981,17.8696,18.0484,421088.0
2019-02-19 15:10:00,18.17,18.21,18.03,18.12,510882.0,18.0484,18.0882,17.9094,17.9988,510882.0
2019-02-19 15:20:00,18.13,18.28,18.09,18.18,458589.0,18.0087,18.1577,17.969,18.0584,458589.0
2019-02-19 15:30:00,18.19,18.2,18.14,18.16,394675.0,18.0683,18.0782,18.0186,18.0385,394675.0
2019-02-19 15:40:00,18.16,18.18,18.08,18.1,474852.0,18.0385,18.0584,17.959,17.9789,474852.0
2019-02-19 15:50:00,18.09,18.1,17.74,17.74,1343500.0,17.969,17.9789,17.6213,17.6213,1343500.0
2019-02-20 09:30:00,18.06,18.2,17.76,18.04,926177.0,17.9392,18.0782,17.6412,17.9193,926177.0
2019-02-20 09:40:00,18.04,18.4,17.98,18.38,1052233.0,17.9193,18.2769,17.8597,18.257,1052233.0
2019-02-20 09:50:00,18.38,18.48,18.26,18.4,848978.0,18.257,18.3564,18.1378,18.2769,848978.0
2019-02-20 10:00:00,18.41,18.44,18.15,18.25,662644.0,18.2868,18.3166,18.0286,18.1279,662644.0
2019-02-20 10:10:00,18.25,18.43,18.24,18.37,530158.0,18.1279,18.3067,18.118,18.2471,530158.0
2019-02-20 10:20:00,18.36,18.38,18.24,18.38,419168.0,18.2372,18.257,18.118,18.257,419168.0
2019-02-20 10:30:00,18.38,18.4,18.28,18.36,389600.0,18.257,18.2769,18.1577,18.2372,389600.0
2019-02-20 10:40:00,18.35,18.45,18.16,18.19,477916.0,18.2272,18.3266,18.0385,18.0683,477916.0
2019-02-20 10:50:00,18.2,18.22,18.02,18.07,434300.0,18.0782,18.0981,17.8994,17.9491,434300.0
2019-02-20 11:00:00,18.06,18.18,17.91,18.09,509917.0,17.9392,18.0584,17.7902,17.969,509917.0
2019-02-20 11:10:00,18.09,18.14,18.03,18.07,152876.0,17.969,18.0186,17.9094,17.9491,152876.0
2019-02-20 11:20:00,18.06,18.14,18.03,18.11,221985.0,17.9392,18.0186,17.9094,17.9888,221985.0
2019-02-20 11:30:00,18.11,18.23,18.1,18.22,243880.0,17.9888,18.108,17.9789,18.0981,243880.0
2019-02-20 11:40:00,18.21,18.24,18.13,18.13,218494.0,18.0882,18.118,18.0087,18.0087,218494.0
2019-02-20 11:50:00,18.14,18.15,18.07,18.1,140659.0,18.0186,18.0286,17.9491,17.9789,140659.0
2019-02-20 12:00:00,18.11,18.18,18.07,18.16,173779.0,17.9888,18.0584,17.9491,18.0385,173779.0
2019-02-20 12:10:00,18.17,18.19,18.07,18.13,234156.0,18.0484,18.0683,17.9491,18.0087,234156.0
2019-02-20 12:20:00,18.12,18.21,18.11,18.19,211847.0,17.9988,18.0882,17.9888,18.0683,211847.0
2019-02-20 12:30:00,18.19,18.3,18.18,18.25,213371.0,18.0683,18.1776,18.0584,18.1279,213371.0
2019-02-20 12:40:00,18.26,18.37,18.23,18.35,192094.0,18.1378,18.2471,18.108,18.2272,192094.0
2019-02-20 12:50:00,18.36,18.36,18.18,18.23,199304.0,18.2372,18.2372,18.0584,18.108,199304.0
2019-02-20 13:00:00,18.23,18.25,18.21,18.25,129419.0,18.108,18.1279,18.0882,18.1279,129419.0
2019-02-20 13:10:00,18.25,18.26,18.23,18.26,109822.0,18.1279,18.1378,18.108,18.1378,109822.0
2019-02-20 13:20:00,18.25,18.26,18.24,18.26,71733.0,18.1279,18.1378,18.118,18.1378,71733.0
2019-02-20 13:30:00,18.26,18.26,18.12,18.2,174558.0,18.1378,18.1378,17.9988,18.0782,174558.0
2019-02-20 13:40:00,18.19,18.24,18.19,18.21,77705.0,18.0683,18.118,18.0683,18.0882,77705.0
2019-02-20 13:50:00,18.21,18.23,18.2,18.22,75358.0,18.0882,18.108,18.0782,18.0981,75358.0
2019-02-20 14:00:00,18.23,18.24,18.19,18.21,128768.0,18.108,18.118,18.0683,18.0882,128768.0
2019-02-20 14:10:00,18.22,18.23,18.09,18.11,285342.0,18.0981,18.108,17.969,17.9888,285342.0
2019-02-20 14:20:00,18.11,18.15,18.06,18.12,174013.0,17.9888,18.0286,17.9392,17.9988,174013.0
2019-02-20 14:30:00,18.12,18.17,18.1,18.14,167646.0,17.9988,18.0484,17.9789,18.0186,167646.0
2019-02-20 14:40:00,18.13,18.19,18.1,18.17,100887.0,18.0087,18.0683,17.9789,18.0484,100887.0
2019-02-20 14:50:00,18.16,18.17,18.12,18.13,66524.0,18.0385,18.0484,17.9988,18.0087,66524.0
2019-02-20 15:00:00,18.13,18.16,18.11,18.12,148502.0,18.0087,18.0385,17.9888,17.9988,148502.0
2019-02-20 15:10:00,18.11,18.21,18.1,18.19,154256.0,17.9888,18.0882,17.9789,18.0683,154256.0
2019-02-20 15:20:00,18.19,18.22,18.17,18.18,175825.0,18.0683,18.0981,18.0484,18.0584,175825.0
2019-02-20 15:30:00,18.18,18.19,18.13,18.14,145045.0,18.0584,18.0683,18.0087,18.0186,145045.0
2019-02-20 15:40:00,18.13,18.14,18.12,18.13,135161.0,18.0087,18.0186,17.9988,18.0087,135161.0
2019-02-20 15:50:00,18.12,18.21,18.12,18.21,445208.0,17.9988,18.0882,17.9988,18.0882,445208.0
2019-02-21 09:30:00,18.45,18.59,18.3,18.55,785862.0,18.3266,18.4656,18.1776,18.4259,785862.0
2019-02-21 09:40:00,18.56,18.78,18.49,18.63,589030.0,18.4358,18.6544,18.3663,18.5054,589030.0
2019-02-21 09:50:00,18.63,18.83,18.62,18.75,417400.0,18.5054,18.704,18.4954,18.6246,417400.0
2019-02-21 10:00:00,18.74,18.95,18.66,18.86,480696.0,18.6146,18.8232,18.5352,18.7338,480696.0
2019-02-21 10:10:00,18.86,18.95,18.81,18.86,528815.0,18.7338,18.8232,18.6842,18.7338,528815.0
2019-02-21 10:20:00,18.86,18.88,18.76,18.84,375144.0,18.7338,18.7537,18.6345,18.714,375144.0
2019-02-21 10:30:00,18.84,18.98,18.83,18.95,564823.0,18.714,18.853,18.704,18.8232,564823.0
2019-02-21 10:40:00,18.94,19.26,18.9,19.25,1417954.0,18.8133,19.1311,18.7736,19.1212,1417954.0
2019-02-21 10:50:00,19.25,19.5,19.16,19.34,1539702.0,19.1212,19.3695,19.0318,19.2106,1539702.0
2019-02-21 11:00:00,19.33,19.34,19.12,19.28,581847.0,19.2007,19.2106,18.9921,19.151,581847.0
2019-02-21 11:10:00,19.29,19.34,19.13,19.25,718292.0,19.1609,19.2106,19.002,19.1212,718292.0
2019-02-21 11:20:00,19.25,19.3,19.14,19.21,252032.0,19.1212,19.1709,19.0119,19.0815,252032.0
2019-02-21 11:30:00,19.2,19.46,19.19,19.42,680102.0,19.0715,19.3298,19.0616,19.2901,680102.0
2019-02-21 11:40:00,19.42,19.47,19.25,19.47,691561.0,19.2901,19.3397,19.1212,19.3397,691561.0
2019-02-21 11:50:00,19.47,19.95,19.46,19.85,1666954.0,19.3397,19.8165,19.3298,19.7172,1666954.0
2019-02-21 12:00:00,19.85,19.94,19.56,19.62,1011826.0,19.7172,19.8066,19.4291,19.4887,1011826.0
2019-02-21 12:10:00,19.62,19.7,19.34,19.38,768493.0,19.4887,19.5682,19.2106,19.2503,768493.0
2019-02-21 12:20:00,19.39,19.46,19.27,19.29,472811.0,19.2603,19.3298,19.1411,19.1609,472811.0
2019-02-21 12:30:00,19.29,19.42,19.28,19.33,260162.0,19.1609,19.2901,19.151,19.2007,260162.0
2019-02-21 12:40:00,19.33,19.41,19.32,19.39,222653.0,19.2007,19.2801,19.1907,19.2603,222653.0
2019-02-21 12:50:00,19.4,19.41,19.29,19.34,189259.0,19.2702,19.2801,19.1609,19.2106,189259.0
2019-02-21 13:00:00,19.35,19.6,19.35,19.49,438346.0,19.2205,19.4689,19.2205,19.3596,438346.0
2019-02-21 13:10:00,19.49,19.54,19.42,19.42,136453.0,19.3596,19.4093,19.2901,19.2901,136453.0
2019-02-21 13:20:00,19.43,19.45,19.27,19.29,301202.0,19.3,19.3199,19.1411,19.1609,301202.0
2019-02-21 13:30:00,19.29,19.37,19.27,19.27,195638.0,19.1609,19.2404,19.1411,19.1411,195638.0
2019-02-21 13:40:00,19.27,19.33,19.17,19.3,439919.0,19.1411,19.2007,19.0417,19.1709,439919.0
2019-02-21 13:50:00,19.31,19.42,19.28,19.32,150799.0,19.1808,19.2901,19.151,19.1907,150799.0
2019-02-21 14:00:00,19.31,19.41,19.29,19.36,172290.0,19.1808,19.2801,19.1609,19.2305,172290.0
2019-02-21 14:10:00,19.35,19.4,19.32,19.34,354654.0,19.2205,19.2702,19.1907,19.2106,354654.0
2019-02-21 14:20:00,19.34,19.39,19.33,19.36,192054.0,19.2106,19.2603,19.2007,19.2305,192054.0
2019-02-21 14:30:00,19.36,19.4,19.34,19.36,213213.0,19.2305,19.2702,19.2106,19.2305,213213.0
2019-02-21 14:40:00,19.35,19.39,19.31,19.35,513814.0,19.2205,19.2603,19.1808,19.2205,513814.0
2019-02-21 14:50:00,19.36,19.38,19.32,19.37,358534.0,19.2305,19.2503,19.1907,19.2404,358534.0
2019-02-21 15:00:00,19.36,19.37,19.28,19.31,267079.0,19.2305,19.2404,19.151,19.1808,267079.0
2019-02-21 15:10:00,19.31,19.37,19.29,19.36,269701.0,19.1808,19.2404,19.1609,19.2305,269701.0
2019-02-21 15:20:00,19.36,19.42,19.35,19.37,287406.0,19.2305,19.2901,19.2205,19.2404,287406.0
2019-02-21 15:30:00,19.36,19.54,19.36,19.49,1085892.0,19.2305,19.4093,19.2305,19.3596,1085892.0
2019-02-21 15:40:00,19.48,19.5,19.44,19.44,354613.0,19.3497,19.3695,19.3099,19.3099,354613.0
2019-02-21 15:50:00,19.44,19.48,19.35,19.4,1033725.0,19.3099,19.3497,19.2205,19.2702,1033725.0
2019-02-22 09:30:00,19.88,19.99,19.4,19.6,1597270.0,19.747,19.8563,19.2702,19.4689,1597270.0
2019-02-22 09:40:00,19.6,19.7,19.42,19.53,500564.0,19.4689,19.5682,19.2901,19.3993,500564.0
2019-02-22 09:50:00,19.54,19.86,19.43,19.45,728167.0,19.4093,19.7271,19.3,19.3199,728167.0
2019-02-22 10:00:00,19.44,19.44,18.46,19.3,1561175.0,19.3099,19.3099,18.3365,19.1709,1561175.0
2019-02-22 10:10:00,19.3,19.38,18.67,18.69,909867.0,19.1709,19.2503,18.5451,18.565,909867.0
2019-02-22 10:20:00,18.67,18.89,18.16,18.27,1040221.0,18.5451,18.7636,18.0385,18.1478,1040221.0
2019-02-22 10:30:00,18.27,18.8,18.27,18.66,575089.0,18.1478,18.6742,18.1478,18.5352,575089.0
2019-02-22 10:40:00,18.67,18.71,18.56,18.68,272616.0,18.5451,18.5848,18.4358,18.555,272616.0
2019-02-22 10:50:00,18.68,18.76,18.66,18.73,225449.0,18.555,18.6345,18.5352,18.6047,225449.0
2019-02-22 11:00:00,18.74,18.79,18.69,18.75,138975.0,18.6146,18.6643,18.565,18.6246,138975.0
2019-02-22 11:10:00,18.75,18.84,18.68,18.78,223990.0,18.6246,18.714,18.555,18.6544,223990.0
2019-02-22 11:20:00,18.78,18.8,18.58,18.64,235559.0,18.6544,18.6742,18.4557,18.5153,235559.0
2019-02-22 11:30:00,18.63,18.74,18.63,18.7,137886.0,18.5054,18.6146,18.5054,18.5749,137886.0
2019-02-22 11:40:00,18.71,18.76,18.7,18.73,143253.0,18.5848,18.6345,18.5749,18.6047,143253.0
2019-02-22 11:50:00,18.73,18.75,18.69,18.74,106313.0,18.6047,18.6246,18.565,18.6146,106313.0
2019-02-22 12:00:00,18.73,18.75,18.64,18.64,88609.0,18.6047,18.6246,18.5153,18.5153,88609.0
2019-02-22 12:10:00,18.64,18.76,18.59,18.59,187950.0,18.5153,18.6345,18.4656,18.4656,187950.0
2019-02-22 12:20:00,18.59,18.61,18.57,18.59,145034.0,18.4656,18.4855,18.4458,18.4656,145034.0
2019-02-22 12:30:00,18.59,18.61,18.41,18.47,293474.0,18.4656,18.4855,18.2868,18.3464,293474.0
2019-02-22 12:40:00,18.47,18.48,18.35,18.35,190591.0,18.3464,18.3564,18.2272,18.2272,190591.0
2019-02-22 12:50:00,18.35,18.45,18.3,18.35,260652.0,18.2272,18.3266,18.1776,18.2272,260652.0
2019-02-22 13:00:00,18.35,18.65,18.32,18.64,243722.0,18.2272,18.5252,18.1974,18.5153,243722.0
2019-02-22 13:10:00,18.64,18.76,18.55,18.71,194635.0,18.5153,18.6345,18.4259,18.5848,194635.0
2019-02-22 13:20:00,18.71,18.76,18.66,18.76,158546.0,18.5848,18.6345,18.5352,18.6345,158546.0
2019-02-22 13:30:00,18.76,18.84,18.66,18.76,162931.0,18.6345,18.714,18.5352,18.6345,162931.0
2019-02-22 13:40:00,18.77,18.91,18.76,18.8,163462.0,18.6444,18.7835,18.6345,18.6742,163462.0
2019-02-22 13:50:00,18.8,19.4,18.4,18.68,1209956.0,18.6742,19.2702,18.2769,18.555,1209956.0
2019-02-22 14:00:00,18.68,18.76,17.78,18.5,1180104.0,18.555,18.6345,17.661,18.3762,1180104.0
2019-02-22 14:10:00,18.5,18.8,18.5,18.71,285514.0,18.3762,18.6742,18.3762,18.5848,285514.0
2019-02-22 14:20:00,18.72,18.72,18.63,18.66,101630.0,18.5948,18.5948,18.5054,18.5352,101630.0
2019-02-22 14:30:00,18.66,18.66,18.53,18.57,141483.0,18.5352,18.5352,18.406,18.4458,141483.0
2019-02-22 14:40:00,18.57,18.6,18.52,18.55,84572.0,18.4458,18.4756,18.3961,18.4259,84572.0
2019-02-22 14:50:00,18.55,18.59,18.52,18.54,68133.0,18.4259,18.4656,18.3961,18.416,68133.0
2019-02-22 15:00:00,18.54,18.55,18.34,18.44,185809.0,18.416,18.4259,18.2173,18.3166,185809.0
2019-02-22 15:10:00,18.44,18.58,18.43,18.57,171742.0,18.3166,18.4557,18.3067,18.4458,171742.0
2019-02-22 15:20:00,18.57,18.65,18.56,18.6,141636.0,18.4458,18.5252,18.4358,18.4756,141636.0
2019-02-22 15:30:00,18.6,18.69,18.59,18.63,222578.0,18.4756,18.565,18.4656,18.5054,222578.0
2019-02-22 15:40:00,18.63,18.73,18.6,18.71,316640.0,18.5054,18.6047,18.4756,18.5848,316640.0
2019-02-22 15:50:00,18.71,18.77,18.64,18.76,696742.0,18.5848,18.6444,18.5153,18.6345,696742.0
2019-02-25 09:30:00,18.8,18.83,17.91,18.24,1011097.0,18.6742,18.704,17.7902,18.118,1011097.0
2019-02-25 09:40:00,18.23,18.73,18.15,18.71,435666.0,18.108,18.6047,18.0286,18.5848,435666.0
2019-02-25 09:50:00,18.71,18.72,18.33,18.39,299978.0,18.5848,18.5948,18.2074,18.267,299978.0
2019-02-25 10:00:00,18.37,18.64,18.33,18.6,163557.0,18.2471,18.5153,18.2074,18.4756,163557.0
2019-02-25 10:10:00,18.61,18.82,18.61,18.71,233154.0,18.4855,18.6941,18.4855,18.5848,233154.0
2019-02-25 10:20:00,18.7,18.72,18.57,18.58,118794.0,18.5749,18.5948,18.4458,18.4557,118794.0
2019-02-25 10:30:00,18.58,18.65,18.54,18.59,78792.0,18.4557,18.5252,18.416,18.4656,78792.0
2019-02-25 10:40:00,18.59,18.6,18.5,18.5,113787.0,18.4656,18.4756,18.3762,18.3762,113787.0
2019-02-25 10:50:00,18.5,18.55,18.46,18.52,87930.0,18.3762,18.4259,18.3365,18.3961,87930.0
2019-02-25 11:00:00,18.51,18.52,18.45,18.49,42967.0,18.3862,18.3961,18.3266,18.3663,42967.0
2019-02-25 11:10:00,18.49,18.5,18.41,18.44,60792.0,18.3663,18.3762,18.2868,18.3166,60792.0
2019-02-25 11:20:00,18.44,18.45,18.4,18.43,52107.0,18.3166,18.3266,18.2769,18.3067,52107.0
2019-02-25 11:30:00,18.43,18.43,18.33,18.37,120287.0,18.3067,18.3067,18.2074,18.2471,120287.0
2019-02-25 11:40:00,18.36,18.48,18.36,18.45,106336.0,18.2372,18.3564,18.2372,18.3266,106336.0
2019-02-25 11:50:00,18.45,18.48,18.43,18.44,48296.0,18.3266,18.3564,18.3067,18.3166,48296.0
2019-02-25 12:00:00,18.45,18.45,18.37,18.39,59673.0,18.3266,18.3266,18.2471,18.267,59673.0
2019-02-25 12:10:00,18.39,18.46,18.37,18.44,48163.0,18.267,18.3365,18.2471,18.3166,48163.0
2019-02-25 12:20:00,18.44,18.46,18.38,18.43,47556.0,18.3166,18.3365,18.257,18.3067,47556.0
2019-02-25 12:30:00,18.43,18.45,18.35,18.36,80064.0,18.3067,18.3266,18.2272,18.2372,80064.0
2019-02-25 12:40:00,18.36,18.42,18.34,18.4,137895.0,18.2372,18.2968,18.2173,18.2769,137895.0
2019-02-25 12:50:00,18.4,18.4,18.22,18.29,343510.0,18.2769,18.2769,18.0981,18.1676,343510.0
2019-02-25 13:00:00,18.29,18.4,18.29,18.36,52385.0,18.1676,18.2769,18.1676,18.2372,52385.0
2019-02-25 13:10:00,18.36,18.4,18.35,18.39,28308.0,18.2372,18.2769,18.2272,18.267,28308.0
2019-02-25 13:20:00,18.4,18.42,18.38,18.42,77537.0,18.2769,18.2968,18.257,18.2968,77537.0
2019-02-25 13:30:00,18.43,18.46,18.37,18.38,66540.0,18.3067,18.3365,18.2471,18.257,66540.0
2019-02-25 13:40:00,18.38,18.42,18.37,18.41,36215.0,18.257,18.2968,18.2471,18.2868,36215.0
2019-02-25 13:50:00,18.42,18.46,18.42,18.44,62806.0,18.2968,18.3365,18.2968,18.3166,62806.0
2019-02-25 14:00:00,18.44,18.57,18.43,18.55,50613.0,18.3166,18.4458,18.3067,18.4259,50613.0
2019-02-25 14:10:00,18.54,18.64,18.53,18.63,68150.0,18.416,18.5153,18.406,18.5054,68150.0
2019-02-25 14:20:00,18.64,18.64,18.52,18.54,58722.0,18.5153,18.5153,18.3961,18.416,58722.0
2019-02-25 14:30:00,18.54,18.66,18.52,18.65,95618.0,18.416,18.5352,18.3961,18.5252,95618.0
2019-02-25 14:40:00,18.66,18.66,18.61,18.64,43551.0,18.5352,18.5352,18.4855,18.5153,43551.0
2019-02-25 14:50:00,18.64,18.71,18.62,18.67,79430.0,18.5153,18.5848,18.4954,18.5451,79430.0
2019-02-25 15:00:00,18.67,18.68,18.62,18.66,46777.0,18.5451,18.555,18.4954,18.5352,46777.0
2019-02-25 15:10:00,18.65,18.68,18.61,18.63,58948.0,18.5252,18.555,18.4855,18.5054,58948.0
2019-02-25 15:20:00,18.64,18.64,18.54,18.54,72156.0,18.5153,18.5153,18.416,18.416,72156.0
2019-02-25 15:30:00,18.55,18.59,18.52,18.59,86238.0,18.4259,18.4656,18.3961,18.4656,86238.0
2019-02-25 15:40:00,18.59,18.61,18.56,18.56,176790.0,18.4656,18.4855,18.4358,18.4358,176790.0
2019-02-25 15:50:00,18.56,18.74,18.54,18.66,450702.0,18.4358,18.6146,18.416,18.5352,450702.0
2019-02-26 09:30:00,18.65,18.68,18.32,18.51,334275.0,18.5252,18.555,18.1974,18.3862,334275.0
2019-02-26 09:40:00,18.52,18.74,18.51,18.72,111237.0,18.3961,18.6146,18.3862,18.5948,111237.0
2019-02-26 09:50:00,18.73,18.97,18.73,18.86,261037.0,18.6047,18.8431,18.6047,18.7338,261037.0
2019-02-26 10:00:00,18.86,19.03,18.81,18.89,262019.0,18.7338,18.9027,18.6842,18.7636,262019.0
2019-02-26 10:10:00,18.89,18.94,18.72,18.8,277874.0,18.7636,18.8133,18.5948,18.6742,277874.0
2019-02-26 10:20:00,18.8,18.85,18.72,18.82,104838.0,18.6742,18.7239,18.5948,18.6941,104838.0
2019-02-26 10:30:00,18.82,18.84,18.74,18.8,92639.0,18.6941,18.714,18.6146,18.6742,92639.0
2019-02-26 10:40:00,18.8,18.8,18.7,18.7,74199.0,18.6742,18.6742,18.5749,18.5749,74199.0
2019-02-26 10:50:00,18.71,18.72,18.66,18.69,88675.0,18.5848,18.5948,18.5352,18.565,88675.0
2019-02-26 11:00:00,18.69,18.78,18.66,18.77,69613.0,18.565,18.6544,18.5352,18.6444,69613.0
2019-02-26 11:10:00,18.77,18.78,18.71,18.77,117219.0,18.6444,18.6544,18.5848,18.6444,117219.0
2019-02-26 11:20:00,18.77,18.82,18.73,18.8,81402.0,18.6444,18.6941,18.6047,18.6742,81402.0
2019-02-26 11:30:00,18.8,18.87,18.67,18.73,69600.0,18.6742,18.7438,18.5451,18.6047,69600.0
2019-02-26 11:40:00,18.73,18.75,18.6,18.71,93737.0,18.6047,18.6246,18.4756,18.5848,93737.0
2019-02-26 11:50:00,18.72,18.87,18.72,18.86,74170.0,18.5948,18.7438,18.5948,18.7338,74170.0
2019-02-26 12:00:00,18.86,18.89,18.82,18.82,45006.0,18.7338,18.7636,18.6941,18.6941,45006.0
2019-02-26 12:10:00,18.82,18.88,18.82,18.86,67895.0,18.6941,18.7537,18.6941,18.7338,67895.0
2019-02-26 12:20:00,18.87,18.9,18.87,18.88,43557.0,18.7438,18.7736,18.7438,18.7537,43557.0
2019-02-26 12:30:00,18.88,18.97,18.87,18.95,96973.0,18.7537,18.8431,18.7438,18.8232,96973.0
2019-02-26 12:40:00,18.95,18.97,18.88,18.9,53165.0,18.8232,18.8431,18.7537,18.7736,53165.0
2019-02-26 12:50:00,18.9,18.92,18.89,18.92,30911.0,18.7736,18.7934,18.7636,18.7934,30911.0
2019-02-26 13:00:00,18.92,18.93,18.9,18.92,28129.0,18.7934,18.8034,18.7736,18.7934,28129.0
2019-02-26 13:10:00,18.92,18.98,18.91,18.96,84065.0,18.7934,18.853,18.7835,18.8332,84065.0
2019-02-26 13:20:00,18.96,18.99,18.95,18.96,58313.0,18.8332,18.863,18.8232,18.8332,58313.0
2019-02-26 13:30:00,18.96,18.97,18.92,18.94,41312.0,18.8332,18.8431,18.7934,18.8133,41312.0
2019-02-26 13:40:00,18.95,18.97,18.84,18.88,80081.0,18.8232,18.8431,18.714,18.7537,80081.0
2019-02-26 13:50:00,18.88,18.88,18.85,18.87,50597.0,18.7537,18.7537,18.7239,18.7438,50597.0
2019-02-26 14:00:00,18.86,18.88,18.81,18.86,83279.0,18.7338,18.7537,18.6842,18.7338,83279.0
2019-02-26 14:10:00,18.87,18.89,18.81,18.87,128205.0,18.7438,18.7636,18.6842,18.7438,128205.0
2019-02-26 14:20:00,18.87,18.9,18.85,18.88,47374.0,18.7438,18.7736,18.7239,18.7537,47374.0
2019-02-26 14:30:00,18.88,18.88,18.82,18.87,44162.0,18.7537,18.7537,18.6941,18.7438,44162.0
2019-02-26 14:40:00,18.87,18.88,18.81,18.84,57497.0,18.7438,18.7537,18.6842,18.714,57497.0
2019-02-26 14:50:00,18.84,18.85,18.82,18.84,34914.0,18.714,18.7239,18.6941,18.714,34914.0
2019-02-26 15:00:00,18.84,18.88,18.83,18.85,58030.0,18.714,18.7537,18.704,18.7239,58030.0
2019-02-26 15:10:00,18.86,18.87,18.78,18.84,99060.0,18.7338,18.7438,18.6544,18.714,99060.0
2019-02-26 15:20:00,18.84,18.91,18.83,18.91,88173.0,18.714,18.7835,18.704,18.7835,88173.0
2019-02-26 15:30:00,18.91,18.91,18.79,18.79,86113.0,18.7835,18.7835,18.6643,18.6643,86113.0
2019-02-26 15:40:00,18.79,18.81,18.75,18.8,125332.0,18.6643,18.6842,18.6246,18.6742,125332.0
2019-02-26 15:50:00,18.8,18.81,18.5,18.5,516185.0,18.6742,18.6842,18.3762,18.3762,516185.0
2019-02-27 09:30:00,18.68,18.78,18.55,18.75,134028.0,18.555,18.6544,18.4259,18.6246,134028.0
2019-02-27 09:40:00,18.76,18.77,18.63,18.68,60449.0,18.6345,18.6444,18.5054,18.555,60449.0
2019-02-27 09:50:00,18.68,18.78,18.66,18.77,65793.0,18.555,18.6544,18.5352,18.6444,65793.0
2019-02-27 10:00:00,18.76,18.85,18.75,18.76,80022.0,18.6345,18.7239,18.6246,18.6345,80022.0
2019-02-27 10:10:00,18.75,18.75,18.67,18.69,111374.0,18.6246,18.6246,18.5451,18.565,111374.0
2019-02-27 10:20:00,18.69,18.73,18.68,18.72,57665.0,18.565,18.6047,18.555,18.5948,57665.0
2019-02-27 10:30:00,18.71,18.78,18.71,18.76,50908.0,18.5848,18.6544,18.5848,18.6345,50908.0
2019-02-27 10:40:00,18.76,18.77,18.71,18.74,33676.0,18.6345,18.6444,18.5848,18.6146,33676.0
2019-02-27 10:50:00,18.74,18.76,18.69,18.69,72358.0,18.6146,18.6345,18.565,18.565,72358.0
2019-02-27 11:00:00,18.7,18.72,18.57,18.62,54757.0,18.5749,18.5948,18.4458,18.4954,54757.0
2019-02-27 11:10:00,18.63,18.72,18.6,18.67,107884.0,18.5054,18.5948,18.4756,18.5451,107884.0
2019-02-27 11:20:00,18.66,18.68,18.65,18.66,31982.0,18.5352,18.555,18.5252,18.5352,31982.0
2019-02-27 11:30:00,18.65,18.75,18.65,18.71,51878.0,18.5252,18.6246,18.5252,18.5848,51878.0
2019-02-27 11:40:00,18.71,18.71,18.67,18.67,97429.0,18.5848,18.5848,18.5451,18.5451,97429.0
2019-02-27 11:50:00,18.67,18.74,18.65,18.74,44197.0,18.5451,18.6146,18.5252,18.6146,44197.0
2019-02-27 12:00:00,18.74,18.75,18.72,18.73,19009.0,18.6146,18.6246,18.5948,18.6047,19009.0
2019-02-27 12:10:00,18.73,18.78,18.72,18.76,39171.0,18.6047,18.6544,18.5948,18.6345,39171.0
2019-02-27 12:20:00,18.75,18.78,18.75,18.76,16853.0,18.6246,18.6544,18.6246,18.6345,16853.0
2019-02-27 12:30:00,18.76,18.79,18.74,18.74,35582.0,18.6345,18.6643,18.6146,18.6146,35582.0
2019-02-27 12:40:00,18.74,18.77,18.68,18.69,31564.0,18.6146,18.6444,18.555,18.565,31564.0
2019-02-27 12:50:00,18.68,18.72,18.68,18.71,16830.0,18.555,18.5948,18.555,18.5848,16830.0
2019-02-27 13:00:00,18.7,18.73,18.69,18.7,116624.0,18.5749,18.6047,18.565,18.5749,116624.0
2019-02-27 13:10:00,18.71,18.76,18.68,18.69,125778.0,18.5848,18.6345,18.555,18.565,125778.0
2019-02-27 13:20:00,18.69,18.75,18.67,18.68,68799.0,18.565,18.6246,18.5451,18.555,68799.0
2019-02-27 13:30:00,18.68,18.7,18.68,18.68,16539.0,18.555,18.5749,18.555,18.555,16539.0
2019-02-27 13:40:00,18.69,18.69,17.37,18.21,2402527.0,18.565,18.565,17.2538,18.0882,2402527.0
2019-02-27 13:50:00,18.2,18.22,17.97,18.1,716857.0,18.0782,18.0981,17.8498,17.9789,716857.0
2019-02-27 14:00:00,18.11,18.14,18.01,18.09,271917.0,17.9888,18.0186,17.8895,17.969,271917.0
2019-02-27 14:10:00,18.1,18.1,17.83,17.98,571806.0,17.9789,17.9789,17.7107,17.8597,571806.0
2019-02-27 14:20:00,17.98,18.01,17.74,17.75,562421.0,17.8597,17.8895,17.6213,17.6312,562421.0
2019-02-27 14:30:00,17.75,17.87,17.35,17.52,1171242.0,17.6312,17.7504,17.2339,17.4028,1171242.0
2019-02-27 14:40:00,17.53,17.8,17.49,17.66,762932.0,17.4127,17.6809,17.373,17.5419,762932.0
2019-02-27 14:50:00,17.66,17.96,17.66,17.91,648179.0,17.5419,17.8398,17.5419,17.7902,648179.0
2019-02-27 15:00:00,17.91,17.99,17.86,17.91,444724.0,17.7902,17.8696,17.7405,17.7902,444724.0
2019-02-27 15:10:00,17.92,17.94,17.71,17.71,227026.0,17.8001,17.82,17.5915,17.5915,227026.0
2019-02-27 15:20:00,17.72,17.84,17.71,17.84,202260.0,17.6014,17.7206,17.5915,17.7206,202260.0
2019-02-27 15:30:00,17.84,17.87,17.79,17.8,522342.0,17.7206,17.7504,17.671,17.6809,522342.0
2019-02-27 15:40:00,17.8,17.82,17.71,17.8,461720.0,17.6809,17.7008,17.5915,17.6809,461720.0
2019-02-27 15:50:00,17.79,17.87,17.78,17.8,732177.0,17.671,17.7504,17.661,17.6809,732177.0
2019-02-28 09:30:00,17.85,17.9,16.23,17.05,1830284.0,17.7306,17.7802,16.1214,16.9359,1830284.0
2019-02-28 09:40:00,17.07,17.08,16.66,16.7,678686.0,16.9558,16.9657,16.5485,16.5883,678686.0
2019-02-28 09:50:00,16.69,17.37,16.62,17.32,718870.0,16.5783,17.2538,16.5088,17.2041,718870.0
2019-02-28 10:00:00,17.33,17.61,17.25,17.44,399605.0,17.2141,17.4922,17.1346,17.3233,399605.0
2019-02-28 10:10:00,17.46,17.54,17.31,17.54,343588.0,17.3432,17.4227,17.1942,17.4227,343588.0
2019-02-28 10:20:00,17.53,17.55,17.42,17.49,273669.0,17.4127,17.4326,17.3035,17.373,273669.0
2019-02-28 10:30:00,17.5,17.6,17.35,17.49,305455.0,17.3829,17.4823,17.2339,17.373,305455.0
2019-02-28 10:40:00,17.5,17.54,17.32,17.4,136592.0,17.3829,17.4227,17.2041,17.2836,136592.0
2019-02-28 10:50:00,17.39,17.6,17.18,17.48,392835.0,17.2737,17.4823,17.0651,17.3631,392835.0
2019-02-28 11:00:00,17.5,17.55,17.43,17.55,71762.0,17.3829,17.4326,17.3134,17.4326,71762.0
2019-02-28 11:10:00,17.55,17.72,17.46,17.59,174105.0,17.4326,17.6014,17.3432,17.4723,174105.0
2019-02-28 11:20:00,17.6,17.76,17.56,17.66,124461.0,17.4823,17.6412,17.4425,17.5419,124461.0
2019-02-28 11:30:00,17.61,17.64,17.55,17.6,150048.0,17.4922,17.522,17.4326,17.4823,150048.0
2019-02-28 11:40:00,17.61,17.66,17.58,17.6,112411.0,17.4922,17.5419,17.4624,17.4823,112411.0
2019-02-28 11:50:00,17.58,17.65,17.53,17.57,72324.0,17.4624,17.5319,17.4127,17.4525,72324.0
2019-02-28 12:00:00,17.57,17.66,17.44,17.57,500307.0,17.4525,17.5419,17.3233,17.4525,500307.0
2019-02-28 12:10:00,17.53,17.57,17.43,17.45,174114.0,17.4127,17.4525,17.3134,17.3333,174114.0
2019-02-28 12:20:00,17.46,17.52,17.44,17.47,89275.0,17.3432,17.4028,17.3233,17.3531,89275.0
2019-02-28 12:30:00,17.45,17.55,17.44,17.54,66984.0,17.3333,17.4326,17.3233,17.4227,66984.0
2019-02-28 12:40:00,17.55,17.55,17.44,17.46,52438.0,17.4326,17.4326,17.3233,17.3432,52438.0
2019-02-28 12:50:00,17.46,17.6,17.45,17.47,102533.0,17.3432,17.4823,17.3333,17.3531,102533.0
2019-02-28 13:00:00,17.46,17.5,17.44,17.47,49276.0,17.3432,17.3829,17.3233,17.3531,49276.0
2019-02-28 13:10:00,17.47,17.52,17.46,17.5,68808.0,17.3531,17.4028,17.3432,17.3829,68808.0
2019-02-28 13:20:00,17.5,17.5,17.38,17.41,97728.0,17.3829,17.3829,17.2637,17.2935,97728.0
2019-02-28 13:30:00,17.39,17.42,17.32,17.36,73097.0,17.2737,17.3035,17.2041,17.2439,73097.0
2019-02-28 13:40:00,17.35,17.39,17.27,17.28,49423.0,17.2339,17.2737,17.1545,17.1644,49423.0
2019-02-28 13:50:00,17.28,17.41,17.23,17.23,127403.0,17.1644,17.2935,17.1147,17.1147,127403.0
2019-02-28 14:00:00,17.23,17.28,17.16,17.23,167965.0,17.1147,17.1644,17.0452,17.1147,167965.0
2019-02-28 14:10:00,17.24,17.27,17.19,17.22,55173.0,17.1247,17.1545,17.075,17.1048,55173.0
2019-02-28 14:20:00,17.21,17.29,17.2,17.25,96275.0,17.0949,17.1743,17.0849,17.1346,96275.0
2019-02-28 14:30:00,17.25,17.26,17.17,17.2,115806.0,17.1346,17.1445,17.0551,17.0849,115806.0
2019-02-28 14:40:00,17.19,17.19,16.99,17.01,221229.0,17.075,17.075,16.8763,16.8962,221229.0
2019-02-28 14:50:00,17.0,17.11,16.92,16.94,359113.0,16.8863,16.9955,16.8068,16.8267,359113.0
2019-02-28 15:00:00,16.94,17.01,16.89,16.97,227545.0,16.8267,16.8962,16.777,16.8565,227545.0
2019-02-28 15:10:00,16.96,17.02,16.96,16.97,410068.0,16.8465,16.9061,16.8465,16.8565,410068.0
2019-02-28 15:20:00,16.97,17.01,16.8,16.81,250513.0,16.8565,16.8962,16.6876,16.6975,250513.0
2019-02-28 15:30:00,16.81,17.01,16.81,16.99,329658.0,16.6975,16.8962,16.6975,16.8763,329658.0
2019-02-28 15:40:00,16.99,17.01,16.94,16.98,238012.0,16.8763,16.8962,16.8267,16.8664,238012.0
2019-02-28 15:50:00,16.99,17.04,16.95,17.02,818624.0,16.8763,16.926,16.8366,16.9061,818624.0
2019-03-01 09:30:00,17.1,17.49,17.05,17.43,562017.0,16.9856,17.373,16.9359,17.3134,562017.0
2019-03-01 09:40:00,17.45,17.78,17.37,17.57,694778.0,17.3333,17.661,17.2538,17.4525,694778.0
2019-03-01 09:50:00,17.55,17.71,17.48,17.69,264448.0,17.4326,17.5915,17.3631,17.5716,264448.0
2019-03-01 10:00:00,17.69,17.95,17.66,17.89,318024.0,17.5716,17.8299,17.5419,17.7703,318024.0
2019-03-01 10:10:00,17.91,17.91,17.74,17.77,181032.0,17.7902,17.7902,17.6213,17.6511,181032.0
2019-03-01 10:20:00,17.77,17.87,17.74,17.86,144862.0,17.6511,17.7504,17.6213,17.7405,144862.0
2019-03-01 10:30:00,17.88,17.9,17.81,17.89,92908.0,17.7604,17.7802,17.6908,17.7703,92908.0
2019-03-01 10:40:00,17.89,18.09,17.88,18.07,203219.0,17.7703,17.969,17.7604,17.9491,203219.0
2019-03-01 10:50:00,18.08,18.08,17.95,17.98,135175.0,17.959,17.959,17.8299,17.8597,135175.0
2019-03-01 11:00:00,17.97,18.03,17.89,18.01,150645.0,17.8498,17.9094,17.7703,17.8895,150645.0
2019-03-01 11:10:00,18.03,18.12,17.91,18.12,203799.0,17.9094,17.9988,17.7902,17.9988,203799.0
2019-03-01 11:20:00,18.11,18.14,18.02,18.12,145467.0,17.9888,18.0186,17.8994,17.9988,145467.0
2019-03-01 11:30:00,18.12,18.27,18.07,18.23,204320.0,17.9988,18.1478,17.9491,18.108,204320.0
2019-03-01 11:40:00,18.23,18.23,18.09,18.16,401759.0,18.108,18.108,17.969,18.0385,401759.0
2019-03-01 11:50:00,18.16,18.22,18.12,18.21,314101.0,18.0385,18.0981,17.9988,18.0882,314101.0
2019-03-01 12:00:00,18.21,18.27,18.05,18.14,377082.0,18.0882,18.1478,17.9292,18.0186,377082.0
2019-03-01 12:10:00,18.16,18.16,17.91,17.99,349602.0,18.0385,18.0385,17.7902,17.8696,349602.0
2019-03-01 12:20:00,17.99,18.01,17.85,17.94,335249.0,17.8696,17.8895,17.7306,17.82,335249.0
2019-03-01 12:30:00,17.94,18.05,17.94,17.99,545006.0,17.82,17.9292,17.82,17.8696,545006.0
2019-03-01 12:40:00,17.99,17.99,17.85,17.9,223793.0,17.8696,17.8696,17.7306,17.7802,223793.0
2019-03-01 12:50:00,17.9,18.0,17.89,17.91,78936.0,17.7802,17.8796,17.7703,17.7902,78936.0
2019-03-01 13:00:00,17.91,17.95,17.89,17.9,144167.0,17.7902,17.8299,17.7703,17.7802,144167.0
2019-03-01 13:10:00,17.9,17.92,17.86,17.86,71377.0,17.7802,17.8001,17.7405,17.7405,71377.0
2019-03-01 13:20:00,17.86,17.88,17.83,17.88,133075.0,17.7405,17.7604,17.7107,17.7604,133075.0
2019-03-01 13:30:00,17.87,17.89,17.84,17.88,122013.0,17.7504,17.7703,17.7206,17.7604,122013.0
2019-03-01 13:40:00,17.89,17.98,17.88,17.96,201290.0,17.7703,17.8597,17.7604,17.8398,201290.0
2019-03-01 13:50:00,17.96,18.0,17.93,17.99,270735.0,17.8398,17.8796,17.81,17.8696,270735.0
2019-03-01 14:00:00,17.99,18.05,17.95,17.98,131548.0,17.8696,17.9292,17.8299,17.8597,131548.0
2019-03-01 14:10:00,17.96,18.02,17.95,17.96,63506.0,17.8398,17.8994,17.8299,17.8398,63506.0
2019-03-01 14:20:00,17.96,17.99,17.94,17.96,44220.0,17.8398,17.8696,17.82,17.8398,44220.0
2019-03-01 14:30:00,17.95,17.99,17.95,17.95,48319.0,17.8299,17.8696,17.8299,17.8299,48319.0
2019-03-01 14:40:00,17.96,17.97,17.94,17.95,143572.0,17.8398,17.8498,17.82,17.8299,143572.0
2019-03-01 14:50:00,17.95,17.98,17.91,17.97,110028.0,17.8299,17.8597,17.7902,17.8498,110028.0
2019-03-01 15:00:00,17.97,18.0,17.96,17.98,137714.0,17.8498,17.8796,17.8398,17.8597,137714.0
2019-03-01 15:10:00,17.98,18.0,17.88,17.91,533128.0,17.8597,17.8796,17.7604,17.7902,533128.0
2019-03-01 15:20:00,17.9,17.98,17.89,17.96,103879.0,17.7802,17.8597,17.7703,17.8398,103879.0
2019-03-01 15:30:00,17.96,17.98,17.95,17.98,126304.0,17.8398,17.8597,17.8299,17.8597,126304.0
2019-03-01 15:40:00,17.98,17.99,17.93,17.96,446807.0,17.8597,17.8696,17.81,17.8398,446807.0
2019-03-01 15:50:00,17.96,18.01,17.86,17.94,911334.0,17.8398,17.8895,17.7405,17.82,911334.0
2019-03-04 09:30:00,18.14,18.19,17.75,17.76,340037.0,18.0186,18.0683,17.6312,17.6412,340037.0
2019-03-04 09:40:00,17.76,18.08,17.71,17.98,327906.0,17.6412,17.959,17.5915,17.8597,327906.0
2019-03-04 09:50:00,17.99,18.07,17.98,18.05,194394.0,17.8696,17.9491,17.8597,17.9292,194394.0
2019-03-04 10:00:00,18.05,18.16,17.98,18.14,161859.0,17.9292,18.0385,17.8597,18.0186,161859.0
2019-03-04 10:10:00,18.14,18.19,18.04,18.11,216450.0,18.0186,18.0683,17.9193,17.9888,216450.0
2019-03-04 10:20:00,18.11,18.12,18.06,18.11,152230.0,17.9888,17.9988,17.9392,17.9888,152230.0
2019-03-04 10:30:00,18.12,18.12,17.94,18.02,93290.0,17.9988,17.9988,17.82,17.8994,93290.0
2019-03-04 10:40:00,18.02,18.09,17.94,18.08,102619.0,17.8994,17.969,17.82,17.959,102619.0
2019-03-04 10:50:00,18.08,18.1,18.05,18.07,89552.0,17.959,17.9789,17.9292,17.9491,89552.0
2019-03-04 11:00:00,18.07,18.08,18.03,18.04,126712.0,17.9491,17.959,17.9094,17.9193,126712.0
2019-03-04 11:10:00,18.03,18.09,18.03,18.04,68008.0,17.9094,17.969,17.9094,17.9193,68008.0
2019-03-04 11:20:00,18.05,18.07,18.01,18.01,61353.0,17.9292,17.9491,17.8895,17.8895,61353.0
2019-03-04 11:30:00,18.01,18.02,17.93,17.98,51351.0,17.8895,17.8994,17.81,17.8597,51351.0
2019-03-04 11:40:00,17.98,17.98,17.96,17.97,65590.0,17.8597,17.8597,17.8398,17.8498,65590.0
2019-03-04 11:50:00,17.97,17.98,17.86,17.93,114376.0,17.8498,17.8597,17.7405,17.81,114376.0
2019-03-04 12:00:00,17.93,18.0,17.91,17.93,134709.0,17.81,17.8796,17.7902,17.81,134709.0
2019-03-04 12:10:00,17.93,17.94,17.89,17.9,76890.0,17.81,17.82,17.7703,17.7802,76890.0
2019-03-04 12:20:00,17.91,17.98,17.9,17.97,56134.0,17.7902,17.8597,17.7802,17.8498,56134.0
2019-03-04 12:30:00,17.98,18.0,17.91,17.91,75521.0,17.8597,17.8796,17.7902,17.7902,75521.0
2019-03-04 12:40:00,17.91,17.98,17.9,17.96,36852.0,17.7902,17.8597,17.7802,17.8398,36852.0
2019-03-04 12:50:00,17.96,17.97,17.94,17.94,101810.0,17.8398,17.8498,17.82,17.82,101810.0
2019-03-04 13:00:00,17.95,17.95,17.92,17.92,30631.0,17.8299,17.8299,17.8001,17.8001,30631.0
2019-03-04 13:10:00,17.92,17.97,17.92,17.95,112412.0,17.8001,17.8498,17.8001,17.8299,112412.0
2019-03-04 13:20:00,17.95,17.96,17.95,17.95,60750.0,17.8299,17.8398,17.8299,17.8299,60750.0
2019-03-04 13:30:00,17.96,17.96,17.9,17.95,67732.0,17.8398,17.8398,17.7802,17.8299,67732.0
2019-03-04 13:40:00,17.95,18.0,17.94,17.95,120581.0,17.8299,17.8796,17.82,17.8299,120581.0
2019-03-04 13:50:00,17.96,17.96,17.93,17.96,114745.0,17.8398,17.8398,17.81,17.8398,114745.0
2019-03-04 14:00:00,17.96,17.96,17.9,17.92,81820.0,17.8398,17.8398,17.7802,17.8001,81820.0
2019-03-04 14:10:00,17.93,17.97,17.92,17.96,38212.0,17.81,17.8498,17.8001,17.8398,38212.0
2019-03-04 14:20:00,17.96,17.97,17.93,17.94,93022.0,17.8398,17.8498,17.81,17.82,93022.0
2019-03-04 14:30:00,17.94,18.02,17.94,18.02,150410.0,17.82,17.8994,17.82,17.8994,150410.0
2019-03-04 14:40:00,18.01,18.03,17.95,17.96,199656.0,17.8895,17.9094,17.8299,17.8398,199656.0
2019-03-04 14:50:00,17.96,18.03,17.95,18.0,124003.0,17.8398,17.9094,17.8299,17.8796,124003.0
2019-03-04 15:00:00,17.99,18.14,17.96,18.12,248829.0,17.8696,18.0186,17.8398,17.9988,248829.0
2019-03-04 15:10:00,18.12,18.18,18.1,18.14,201862.0,17.9988,18.0584,17.9789,18.0186,201862.0
2019-03-04 15:20:00,18.14,18.18,18.13,18.16,119359.0,18.0186,18.0584,18.0087,18.0385,119359.0
2019-03-04 15:30:00,18.16,18.17,18.13,18.14,161273.0,18.0385,18.0484,18.0087,18.0186,161273.0
2019-03-04 15:40:00,18.14,18.16,18.12,18.13,224637.0,18.0186,18.0385,17.9988,18.0087,224637.0
2019-03-04 15:50:00,18.13,18.16,18.01,18.07,507077.0,18.0087,18.0385,17.8895,17.9491,507077.0
2019-03-05 09:30:00,18.0,18.2,18.0,18.19,340743.0,17.8796,18.0782,17.8796,18.0683,340743.0
2019-03-05 09:40:00,18.2,18.28,18.15,18.27,176560.0,18.0782,18.1577,18.0286,18.1478,176560.0
2019-03-05 09:50:00,18.26,18.27,17.97,18.04,92984.0,18.1378,18.1478,17.8498,17.9193,92984.0
2019-03-05 10:00:00,18.05,18.12,18.0,18.07,62024.0,17.9292,17.9988,17.8796,17.9491,62024.0
2019-03-05 10:10:00,18.09,18.17,18.03,18.17,74473.0,17.969,18.0484,17.9094,18.0484,74473.0
2019-03-05 10:20:00,18.18,18.3,18.18,18.21,88831.0,18.0584,18.1776,18.0584,18.0882,88831.0
2019-03-05 10:30:00,18.21,18.24,18.16,18.16,38093.0,18.0882,18.118,18.0385,18.0385,38093.0
2019-03-05 10:40:00,18.16,18.2,18.14,18.16,29108.0,18.0385,18.0782,18.0186,18.0385,29108.0
2019-03-05 10:50:00,18.18,18.22,18.14,18.22,32197.0,18.0584,18.0981,18.0186,18.0981,32197.0
2019-03-05 11:00:00,18.22,18.31,18.22,18.25,46200.0,18.0981,18.1875,18.0981,18.1279,46200.0
2019-03-05 11:10:00,18.25,18.3,18.22,18.3,55951.0,18.1279,18.1776,18.0981,18.1776,55951.0
2019-03-05 11:20:00,18.3,18.37,18.26,18.27,76295.0,18.1776,18.2471,18.1378,18.1478,76295.0
2019-03-05 11:30:00,18.26,18.39,18.26,18.39,37614.0,18.1378,18.267,18.1378,18.267,37614.0
2019-03-05 11:40:00,18.38,18.39,18.33,18.35,40264.0,18.257,18.267,18.2074,18.2272,40264.0
2019-03-05 11:50:00,18.36,18.36,18.29,18.3,48651.0,18.2372,18.2372,18.1676,18.1776,48651.0
2019-03-05 12:00:00,18.3,18.32,18.24,18.3,50723.0,18.1776,18.1974,18.118,18.1776,50723.0
2019-03-05 12:10:00,18.3,18.31,18.29,18.3,23521.0,18.1776,18.1875,18.1676,18.1776,23521.0
2019-03-05 12:20:00,18.3,18.32,18.27,18.3,42625.0,18.1776,18.1974,18.1478,18.1776,42625.0
2019-03-05 12:30:00,18.31,18.32,18.22,18.32,73521.0,18.1875,18.1974,18.0981,18.1974,73521.0
2019-03-05 12:40:00,18.32,18.35,18.29,18.34,62088.0,18.1974,18.2272,18.1676,18.2173,62088.0
2019-03-05 12:50:00,18.35,18.35,18.28,18.3,78444.0,18.2272,18.2272,18.1577,18.1776,78444.0
2019-03-05 13:00:00,18.3,18.33,18.28,18.32,46782.0,18.1776,18.2074,18.1577,18.1974,46782.0
2019-03-05 13:10:00,18.33,18.33,18.29,18.3,29992.0,18.2074,18.2074,18.1676,18.1776,29992.0
2019-03-05 13:20:00,18.3,18.32,18.28,18.3,81909.0,18.1776,18.1974,18.1577,18.1776,81909.0
2019-03-05 13:30:00,18.28,18.32,18.28,18.29,32873.0,18.1577,18.1974,18.1577,18.1676,32873.0
2019-03-05 13:40:00,18.29,18.31,18.28,18.3,86148.0,18.1676,18.1875,18.1577,18.1776,86148.0
2019-03-05 13:50:00,18.31,18.34,18.28,18.31,105044.0,18.1875,18.2173,18.1577,18.1875,105044.0
2019-03-05 14:00:00,18.32,18.32,18.28,18.29,170679.0,18.1974,18.1974,18.1577,18.1676,170679.0
2019-03-05 14:10:00,18.29,18.31,18.28,18.3,63830.0,18.1676,18.1875,18.1577,18.1776,63830.0
2019-03-05 14:20:00,18.31,18.38,18.29,18.31,170207.0,18.1875,18.257,18.1676,18.1875,170207.0
2019-03-05 14:30:00,18.3,18.34,18.3,18.32,101060.0,18.1776,18.2173,18.1776,18.1974,101060.0
2019-03-05 14:40:00,18.32,18.35,18.31,18.34,58010.0,18.1974,18.2272,18.1875,18.2173,58010.0
2019-03-05 14:50:00,18.34,18.34,18.31,18.33,54451.0,18.2173,18.2173,18.1875,18.2074,54451.0
2019-03-05 15:00:00,18.33,18.36,18.29,18.3,102768.0,18.2074,18.2372,18.1676,18.1776,102768.0
2019-03-05 15:10:00,18.31,18.32,18.29,18.3,68352.0,18.1875,18.1974,18.1676,18.1776,68352.0
2019-03-05 15:20:00,18.3,18.33,18.29,18.32,87059.0,18.1776,18.2074,18.1676,18.1974,87059.0
2019-03-05 15:30:00,18.32,18.43,18.29,18.43,279768.0,18.1974,18.3067,18.1676,18.3067,279768.0
2019-03-05 15:40:00,18.43,18.44,18.35,18.35,202388.0,18.3067,18.3166,18.2272,18.2272,202388.0
2019-03-05 15:50:00,18.35,18.36,18.29,18.3,526712.0,18.2272,18.2372,18.1676,18.1776,526712.0
2019-03-06 09:30:00,18.16,18.47,18.15,18.45,158347.0,18.0385,18.3464,18.0286,18.3266,158347.0
2019-03-06 09:40:00,18.42,18.7,18.41,18.66,227529.0,18.2968,18.5749,18.2868,18.5352,227529.0
2019-03-06 09:50:00,18.66,19.2,18.65,19.08,417049.0,18.5352,19.0715,18.5252,18.9524,417049.0
2019-03-06 10:00:00,19.07,19.08,18.8,18.98,250662.0,18.9424,18.9524,18.6742,18.853,250662.0
2019-03-06 10:10:00,18.98,18.98,18.73,18.78,154883.0,18.853,18.853,18.6047,18.6544,154883.0
2019-03-06 10:20:00,18.78,18.89,18.74,18.75,121339.0,18.6544,18.7636,18.6146,18.6246,121339.0
2019-03-06 10:30:00,18.75,18.78,18.63,18.64,86131.0,18.6246,18.6544,18.5054,18.5153,86131.0
2019-03-06 10:40:00,18.64,18.64,18.46,18.57,192245.0,18.5153,18.5153,18.3365,18.4458,192245.0
2019-03-06 10:50:00,18.57,18.72,18.56,18.7,106535.0,18.4458,18.5948,18.4358,18.5749,106535.0
2019-03-06 11:00:00,18.71,18.88,18.63,18.83,93554.0,18.5848,18.7537,18.5054,18.704,93554.0
2019-03-06 11:10:00,18.83,18.88,18.77,18.88,91528.0,18.704,18.7537,18.6444,18.7537,91528.0
2019-03-06 11:20:00,18.87,18.95,18.55,18.88,215082.0,18.7438,18.8232,18.4259,18.7537,215082.0
2019-03-06 11:30:00,18.89,18.97,18.83,18.85,119648.0,18.7636,18.8431,18.704,18.7239,119648.0
2019-03-06 11:40:00,18.85,19.0,18.84,18.95,118785.0,18.7239,18.8729,18.714,18.8232,118785.0
2019-03-06 11:50:00,18.94,18.95,18.79,18.84,64861.0,18.8133,18.8232,18.6643,18.714,64861.0
2019-03-06 12:00:00,18.84,18.86,18.76,18.85,75077.0,18.714,18.7338,18.6345,18.7239,75077.0
2019-03-06 12:10:00,18.84,18.84,18.51,18.56,102995.0,18.714,18.714,18.3862,18.4358,102995.0
2019-03-06 12:20:00,18.55,18.6,18.48,18.58,73955.0,18.4259,18.4756,18.3564,18.4557,73955.0
2019-03-06 12:30:00,18.59,18.61,18.52,18.53,58725.0,18.4656,18.4855,18.3961,18.406,58725.0
2019-03-06 12:40:00,18.53,18.59,18.52,18.56,49946.0,18.406,18.4656,18.3961,18.4358,49946.0
2019-03-06 12:50:00,18.55,18.56,18.46,18.52,31455.0,18.4259,18.4358,18.3365,18.3961,31455.0
2019-03-06 13:00:00,18.53,18.56,18.48,18.48,27382.0,18.406,18.4358,18.3564,18.3564,27382.0
2019-03-06 13:10:00,18.47,18.51,18.45,18.47,31505.0,18.3464,18.3862,18.3266,18.3464,31505.0
2019-03-06 13:20:00,18.47,18.53,18.47,18.52,27892.0,18.3464,18.406,18.3464,18.3961,27892.0
2019-03-06 13:30:00,18.53,18.54,18.45,18.54,70361.0,18.406,18.416,18.3266,18.416,70361.0
2019-03-06 13:40:00,18.55,18.6,18.52,18.53,39060.0,18.4259,18.4756,18.3961,18.406,39060.0
2019-03-06 13:50:00,18.53,18.55,18.48,18.53,104629.0,18.406,18.4259,18.3564,18.406,104629.0
2019-03-06 14:00:00,18.54,18.77,18.53,18.71,363385.0,18.416,18.6444,18.406,18.5848,363385.0
2019-03-06 14:10:00,18.71,18.71,18.48,18.48,123143.0,18.5848,18.5848,18.3564,18.3564,123143.0
2019-03-06 14:20:00,18.51,18.56,18.47,18.5,61415.0,18.3862,18.4358,18.3464,18.3762,61415.0
2019-03-06 14:30:00,18.5,18.51,18.42,18.43,102775.0,18.3762,18.3862,18.2968,18.3067,102775.0
2019-03-06 14:40:00,18.43,18.48,18.42,18.45,83310.0,18.3067,18.3564,18.2968,18.3266,83310.0
2019-03-06 14:50:00,18.44,18.47,18.38,18.47,77813.0,18.3166,18.3464,18.257,18.3464,77813.0
2019-03-06 15:00:00,18.46,18.53,18.39,18.48,93687.0,18.3365,18.406,18.267,18.3564,93687.0
2019-03-06 15:10:00,18.49,18.49,18.39,18.46,120401.0,18.3663,18.3663,18.267,18.3365,120401.0
2019-03-06 15:20:00,18.46,18.47,18.42,18.45,36585.0,18.3365,18.3464,18.2968,18.3266,36585.0
2019-03-06 15:30:00,18.44,18.48,18.39,18.41,103991.0,18.3166,18.3564,18.267,18.2868,103991.0
2019-03-06 15:40:00,18.41,18.41,18.35,18.37,133823.0,18.2868,18.2868,18.2272,18.2471,133823.0
2019-03-06 15:50:00,18.37,18.45,18.32,18.35,534555.0,18.2471,18.3266,18.1974,18.2272,534555.0
2019-03-07 09:30:00,18.48,18.84,18.41,18.75,320021.0,18.3564,18.714,18.2868,18.6246,320021.0
2019-03-07 09:40:00,18.74,18.85,18.67,18.79,118765.0,18.6146,18.7239,18.5451,18.6643,118765.0
2019-03-07 09:50:00,18.79,18.88,18.71,18.85,139195.0,18.6643,18.7537,18.5848,18.7239,139195.0
2019-03-07 10:00:00,18.86,18.94,18.81,18.85,125679.0,18.7338,18.8133,18.6842,18.7239,125679.0
2019-03-07 10:10:00,18.84,19.02,18.84,18.98,247092.0,18.714,18.8928,18.714,18.853,247092.0
2019-03-07 10:20:00,18.98,19.01,18.97,19.0,145793.0,18.853,18.8828,18.8431,18.8729,145793.0
2019-03-07 10:30:00,19.0,19.01,18.97,18.99,199483.0,18.8729,18.8828,18.8431,18.863,199483.0
2019-03-07 10:40:00,18.99,19.0,18.76,18.89,200654.0,18.863,18.8729,18.6345,18.7636,200654.0
2019-03-07 10:50:00,18.89,18.95,18.81,18.94,62372.0,18.7636,18.8232,18.6842,18.8133,62372.0
2019-03-07 11:00:00,18.94,18.98,18.88,18.94,96419.0,18.8133,18.853,18.7537,18.8133,96419.0
2019-03-07 11:10:00,18.95,18.99,18.94,18.99,82884.0,18.8232,18.863,18.8133,18.863,82884.0
2019-03-07 11:20:00,18.99,19.0,18.96,18.97,78152.0,18.863,18.8729,18.8332,18.8431,78152.0
2019-03-07 11:30:00,18.97,18.99,18.95,18.95,77493.0,18.8431,18.863,18.8232,18.8232,77493.0
2019-03-07 11:40:00,18.95,18.99,18.89,18.9,99888.0,18.8232,18.863,18.7636,18.7736,99888.0
2019-03-07 11:50:00,18.9,18.99,18.89,18.99,79364.0,18.7736,18.863,18.7636,18.863,79364.0
2019-03-07 12:00:00,18.98,19.05,18.95,19.05,199093.0,18.853,18.9226,18.8232,18.9226,199093.0
2019-03-07 12:10:00,19.05,19.09,18.95,18.99,115633.0,18.9226,18.9623,18.8232,18.863,115633.0
2019-03-07 12:20:00,19.0,19.01,18.93,18.96,69125.0,18.8729,18.8828,18.8034,18.8332,69125.0
2019-03-07 12:30:00,18.96,18.96,18.83,18.93,71220.0,18.8332,18.8332,18.704,18.8034,71220.0
2019-03-07 12:40:00,18.94,18.99,18.91,18.95,45082.0,18.8133,18.863,18.7835,18.8232,45082.0
2019-03-07 12:50:00,18.96,19.01,18.92,18.99,51575.0,18.8332,18.8828,18.7934,18.863,51575.0
2019-03-07 13:00:00,19.0,19.01,18.95,18.97,43938.0,18.8729,18.8828,18.8232,18.8431,43938.0
2019-03-07 13:10:00,18.98,19.04,18.96,19.01,38402.0,18.853,18.9126,18.8332,18.8828,38402.0
2019-03-07 13:20:00,19.0,19.01,18.95,19.0,59514.0,18.8729,18.8828,18.8232,18.8729,59514.0
2019-03-07 13:30:00,19.0,19.01,18.95,19.0,60174.0,18.8729,18.8828,18.8232,18.8729,60174.0
2019-03-07 13:40:00,19.0,19.01,18.99,19.0,48231.0,18.8729,18.8828,18.863,18.8729,48231.0
2019-03-07 13:50:00,19.0,19.13,18.99,19.13,196409.0,18.8729,19.002,18.863,19.002,196409.0
2019-03-07 14:00:00,19.15,19.17,19.02,19.04,127376.0,19.0219,19.0417,18.8928,18.9126,127376.0
2019-03-07 14:10:00,19.03,19.04,18.95,18.97,80477.0,18.9027,18.9126,18.8232,18.8431,80477.0
2019-03-07 14:20:00,18.97,18.97,18.87,18.91,81646.0,18.8431,18.8431,18.7438,18.7835,81646.0
2019-03-07 14:30:00,18.91,19.04,18.91,19.0,69614.0,18.7835,18.9126,18.7835,18.8729,69614.0
2019-03-07 14:40:00,19.01,19.07,18.98,19.07,108291.0,18.8828,18.9424,18.853,18.9424,108291.0
2019-03-07 14:50:00,19.07,19.08,19.0,19.03,72015.0,18.9424,18.9524,18.8729,18.9027,72015.0
2019-03-07 15:00:00,19.03,19.06,19.0,19.01,91705.0,18.9027,18.9325,18.8729,18.8828,91705.0
2019-03-07 15:10:00,19.01,19.05,18.99,19.05,69335.0,18.8828,18.9226,18.863,18.9226,69335.0
2019-03-07 15:20:00,19.05,19.05,19.01,19.05,109718.0,18.9226,18.9226,18.8828,18.9226,109718.0
2019-03-07 15:30:00,19.05,19.1,19.04,19.07,118467.0,18.9226,18.9722,18.9126,18.9424,118467.0
2019-03-07 15:40:00,19.07,19.15,19.06,19.13,177797.0,18.9424,19.0219,18.9325,19.002,177797.0
2019-03-07 15:50:00,19.13,19.13,19.04,19.06,348528.0,19.002,19.002,18.9126,18.9325,348528.0
2019-03-08 09:30:00,18.88,19.12,18.77,19.09,192118.0,18.7537,18.9921,18.6444,18.9623,192118.0
2019-03-08 09:40:00,19.08,19.08,18.95,19.0,106222.0,18.9524,18.9524,18.8232,18.8729,106222.0
2019-03-08 09:50:00,19.0,19.02,18.9,18.91,55733.0,18.8729,18.8928,18.7736,18.7835,55733.0
2019-03-08 10:00:00,18.91,19.0,18.84,18.99,152443.0,18.7835,18.8729,18.714,18.863,152443.0
2019-03-08 10:10:00,18.99,19.02,18.95,19.02,41669.0,18.863,18.8928,18.8232,18.8928,41669.0
2019-03-08 10:20:00,19.02,19.08,18.97,19.08,72383.0,18.8928,18.9524,18.8431,18.9524,72383.0
2019-03-08 10:30:00,19.08,19.1,19.0,19.03,85309.0,18.9524,18.9722,18.8729,18.9027,85309.0
2019-03-08 10:40:00,19.02,19.13,19.02,19.13,93291.0,18.8928,19.002,18.8928,19.002,93291.0
2019-03-08 10:50:00,19.13,19.14,19.09,19.11,55895.0,19.002,19.0119,18.9623,18.9821,55895.0
2019-03-08 11:00:00,19.1,19.11,19.07,19.07,43376.0,18.9722,18.9821,18.9424,18.9424,43376.0
2019-03-08 11:10:00,19.07,19.08,19.03,19.05,58478.0,18.9424,18.9524,18.9027,18.9226,58478.0
2019-03-08 11:20:00,19.05,19.18,19.05,19.13,84940.0,18.9226,19.0517,18.9226,19.002,84940.0
2019-03-08 11:30:00,19.14,19.19,19.09,19.1,49338.0,19.0119,19.0616,18.9623,18.9722,49338.0
2019-03-08 11:40:00,19.1,19.14,19.09,19.12,27298.0,18.9722,19.0119,18.9623,18.9921,27298.0
2019-03-08 11:50:00,19.12,19.14,19.06,19.09,35829.0,18.9921,19.0119,18.9325,18.9623,35829.0
2019-03-08 12:00:00,19.08,19.13,19.08,19.12,51196.0,18.9524,19.002,18.9524,18.9921,51196.0
2019-03-08 12:10:00,19.12,19.18,19.05,19.13,119976.0,18.9921,19.0517,18.9226,19.002,119976.0
2019-03-08 12:20:00,19.13,19.13,19.11,19.12,12439.0,19.002,19.002,18.9821,18.9921,12439.0
2019-03-08 12:30:00,19.12,19.12,19.05,19.09,54939.0,18.9921,18.9921,18.9226,18.9623,54939.0
2019-03-08 12:40:00,19.09,19.09,19.04,19.08,33637.0,18.9623,18.9623,18.9126,18.9524,33637.0
2019-03-08 12:50:00,19.07,19.11,19.05,19.09,24389.0,18.9424,18.9821,18.9226,18.9623,24389.0
2019-03-08 13:00:00,19.1,19.13,19.08,19.13,27706.0,18.9722,19.002,18.9524,19.002,27706.0
2019-03-08 13:10:00,19.13,19.15,19.11,19.12,22719.0,19.002,19.0219,18.9821,18.9921,22719.0
2019-03-08 13:20:00,19.12,19.16,19.12,19.16,87952.0,18.9921,19.0318,18.9921,19.0318,87952.0
2019-03-08 13:30:00,19.15,19.33,19.14,19.32,489723.0,19.0219,19.2007,19.0119,19.1907,489723.0
2019-03-08 13:40:00,19.32,19.33,19.21,19.25,120802.0,19.1907,19.2007,19.0815,19.1212,120802.0
2019-03-08 13:50:00,19.25,19.3,19.25,19.29,81564.0,19.1212,19.1709,19.1212,19.1609,81564.0
2019-03-08 14:00:00,19.29,19.33,19.27,19.31,49704.0,19.1609,19.2007,19.1411,19.1808,49704.0
2019-03-08 14:10:00,19.31,19.33,19.28,19.29,42992.0,19.1808,19.2007,19.151,19.1609,42992.0
2019-03-08 14:20:00,19.29,19.3,19.27,19.27,32322.0,19.1609,19.1709,19.1411,19.1411,32322.0
2019-03-08 14:30:00,19.28,19.32,19.27,19.3,45179.0,19.151,19.1907,19.1411,19.1709,45179.0
2019-03-08 14:40:00,19.3,19.35,19.3,19.34,41568.0,19.1709,19.2205,19.1709,19.2106,41568.0
2019-03-08 14:50:00,19.34,19.34,19.25,19.25,59007.0,19.2106,19.2106,19.1212,19.1212,59007.0
2019-03-08 15:00:00,19.25,19.28,19.14,19.24,120092.0,19.1212,19.151,19.0119,19.1113,120092.0
2019-03-08 15:10:00,19.25,19.27,19.23,19.25,125180.0,19.1212,19.1411,19.1013,19.1212,125180.0
2019-03-08 15:20:00,19.25,19.31,19.24,19.29,63638.0,19.1212,19.1808,19.1113,19.1609,63638.0
2019-03-08 15:30:00,19.28,19.35,19.28,19.34,86433.0,19.151,19.2205,19.151,19.2106,86433.0
2019-03-08 15:40:00,19.33,19.36,19.28,19.28,145236.0,19.2007,19.2305,19.151,19.151,145236.0
2019-03-08 15:50:00,19.28,19.4,19.27,19.39,391517.0,19.151,19.2702,19.1411,19.2603,391517.0
2019-03-11 09:30:00,19.4,19.49,19.14,19.24,183567.0,19.2702,19.3596,19.0119,19.1113,183567.0
2019-03-11 09:40:00,19.24,19.34,19.24,19.34,96704.0,19.1113,19.2106,19.1113,19.2106,96704.0
2019-03-11 09:50:00,19.34,19.53,19.33,19.49,110459.0,19.2106,19.3993,19.2007,19.3596,110459.0
2019-03-11 10:00:00,19.48,19.52,19.4,19.47,124041.0,19.3497,19.3894,19.2702,19.3397,124041.0
2019-03-11 10:10:00,19.47,19.49,19.38,19.43,37010.0,19.3397,19.3596,19.2503,19.3,37010.0
2019-03-11 10:20:00,19.43,19.44,19.4,19.41,39086.0,19.3,19.3099,19.2702,19.2801,39086.0
2019-03-11 10:30:00,19.41,19.48,19.4,19.47,78254.0,19.2801,19.3497,19.2702,19.3397,78254.0
2019-03-11 10:40:00,19.48,19.57,19.46,19.46,100523.0,19.3497,19.4391,19.3298,19.3298,100523.0
2019-03-11 10:50:00,19.47,19.52,19.46,19.46,45109.0,19.3397,19.3894,19.3298,19.3298,45109.0
2019-03-11 11:00:00,19.46,19.47,19.39,19.42,65994.0,19.3298,19.3397,19.2603,19.2901,65994.0
2019-03-11 11:10:00,19.42,19.44,19.37,19.38,79998.0,19.2901,19.3099,19.2404,19.2503,79998.0
2019-03-11 11:20:00,19.38,19.39,19.28,19.33,67235.0,19.2503,19.2603,19.151,19.2007,67235.0
2019-03-11 11:30:00,19.34,19.35,19.3,19.33,52839.0,19.2106,19.2205,19.1709,19.2007,52839.0
2019-03-11 11:40:00,19.32,19.34,19.32,19.32,19955.0,19.1907,19.2106,19.1907,19.1907,19955.0
2019-03-11 11:50:00,19.32,19.38,19.3,19.38,84250.0,19.1907,19.2503,19.1709,19.2503,84250.0
2019-03-11 12:00:00,19.37,19.38,19.32,19.33,81706.0,19.2404,19.2503,19.1907,19.2007,81706.0
2019-03-11 12:10:00,19.34,19.36,19.34,19.34,31098.0,19.2106,19.2305,19.2106,19.2106,31098.0
2019-03-11 12:20:00,19.35,19.36,19.34,19.35,31834.0,19.2205,19.2305,19.2106,19.2205,31834.0
2019-03-11 12:30:00,19.35,19.45,19.34,19.44,240569.0,19.2205,19.3199,19.2106,19.3099,240569.0
2019-03-11 12:40:00,19.44,19.45,19.39,19.39,59254.0,19.3099,19.3199,19.2603,19.2603,59254.0
2019-03-11 12:50:00,19.39,19.41,19.37,19.38,40155.0,19.2603,19.2801,19.2404,19.2503,40155.0
2019-03-11 13:00:00,19.38,19.39,19.36,19.37,28832.0,19.2503,19.2603,19.2305,19.2404,28832.0
2019-03-11 13:10:00,19.37,19.37,19.27,19.3,117442.0,19.2404,19.2404,19.1411,19.1709,117442.0
2019-03-11 13:20:00,19.3,19.36,19.3,19.35,105028.0,19.1709,19.2305,19.1709,19.2205,105028.0
2019-03-11 13:30:00,19.34,19.35,19.31,19.32,41799.0,19.2106,19.2205,19.1808,19.1907,41799.0
2019-03-11 13:40:00,19.33,19.39,19.31,19.34,143051.0,19.2007,19.2603,19.1808,19.2106,143051.0
2019-03-11 13:50:00,19.35,19.36,19.33,19.34,19856.0,19.2205,19.2305,19.2007,19.2106,19856.0
2019-03-11 14:00:00,19.35,19.36,19.22,19.25,56125.0,19.2205,19.2305,19.0914,19.1212,56125.0
2019-03-11 14:10:00,19.25,19.28,19.14,19.21,124892.0,19.1212,19.151,19.0119,19.0815,124892.0
2019-03-11 14:20:00,19.21,19.25,19.2,19.23,67034.0,19.0815,19.1212,19.0715,19.1013,67034.0
2019-03-11 14:30:00,19.23,19.24,19.18,19.23,67470.0,19.1013,19.1113,19.0517,19.1013,67470.0
2019-03-11 14:40:00,19.23,19.23,19.15,19.19,81154.0,19.1013,19.1013,19.0219,19.0616,81154.0
2019-03-11 14:50:00,19.19,19.24,19.18,19.23,72708.0,19.0616,19.1113,19.0517,19.1013,72708.0
2019-03-11 15:00:00,19.22,19.25,19.19,19.19,77534.0,19.0914,19.1212,19.0616,19.0616,77534.0
2019-03-11 15:10:00,19.2,19.27,19.17,19.27,340662.0,19.0715,19.1411,19.0417,19.1411,340662.0
2019-03-11 15:20:00,19.28,19.33,19.26,19.26,79666.0,19.151,19.2007,19.1311,19.1311,79666.0
2019-03-11 15:30:00,19.26,19.39,19.26,19.37,104579.0,19.1311,19.2603,19.1311,19.2404,104579.0
2019-03-11 15:40:00,19.37,19.49,19.36,19.46,149029.0,19.2404,19.3596,19.2305,19.3298,149029.0
2019-03-11 15:50:00,19.46,19.47,19.38,19.38,240303.0,19.3298,19.3397,19.2503,19.2503,240303.0
2019-03-12 09:30:00,19.39,19.45,19.29,19.45,125842.0,19.2603,19.3199,19.1609,19.3199,125842.0
2019-03-12 09:40:00,19.44,19.52,19.42,19.43,85559.0,19.3099,19.3894,19.2901,19.3,85559.0
2019-03-12 09:50:00,19.42,19.44,19.34,19.39,55177.0,19.2901,19.3099,19.2106,19.2603,55177.0
2019-03-12 10:00:00,19.39,19.42,19.28,19.3,57354.0,19.2603,19.2901,19.151,19.1709,57354.0
2019-03-12 10:10:00,19.31,19.31,19.2,19.29,146617.0,19.1808,19.1808,19.0715,19.1609,146617.0
2019-03-12 10:20:00,19.29,19.33,19.25,19.3,70921.0,19.1609,19.2007,19.1212,19.1709,70921.0
2019-03-12 10:30:00,19.3,19.3,19.18,19.21,158967.0,19.1709,19.1709,19.0517,19.0815,158967.0
2019-03-12 10:40:00,19.21,19.24,19.18,19.21,54140.0,19.0815,19.1113,19.0517,19.0815,54140.0
2019-03-12 10:50:00,19.22,19.25,19.19,19.25,58486.0,19.0914,19.1212,19.0616,19.1212,58486.0
2019-03-12 11:00:00,19.25,19.25,19.19,19.2,55911.0,19.1212,19.1212,19.0616,19.0715,55911.0
2019-03-12 11:10:00,19.19,19.27,19.17,19.27,68821.0,19.0616,19.1411,19.0417,19.1411,68821.0
2019-03-12 11:20:00,19.26,19.28,19.2,19.23,67261.0,19.1311,19.151,19.0715,19.1013,67261.0
2019-03-12 11:30:00,19.23,19.26,19.2,19.26,52666.0,19.1013,19.1311,19.0715,19.1311,52666.0
2019-03-12 11:40:00,19.26,19.34,19.26,19.33,78940.0,19.1311,19.2106,19.1311,19.2007,78940.0
2019-03-12 11:50:00,19.34,19.39,19.32,19.37,74937.0,19.2106,19.2603,19.1907,19.2404,74937.0
2019-03-12 12:00:00,19.37,19.37,19.35,19.36,11033.0,19.2404,19.2404,19.2205,19.2305,11033.0
2019-03-12 12:10:00,19.36,19.5,19.36,19.42,181919.0,19.2305,19.3695,19.2305,19.2901,181919.0
2019-03-12 12:20:00,19.42,19.46,19.38,19.43,67530.0,19.2901,19.3298,19.2503,19.3,67530.0
2019-03-12 12:30:00,19.43,19.45,19.39,19.43,50298.0,19.3,19.3199,19.2603,19.3,50298.0
2019-03-12 12:40:00,19.43,19.43,19.38,19.38,47223.0,19.3,19.3,19.2503,19.2503,47223.0
2019-03-12 12:50:00,19.38,19.39,19.35,19.36,48654.0,19.2503,19.2603,19.2205,19.2305,48654.0
2019-03-12 13:00:00,19.36,19.36,19.34,19.35,28395.0,19.2305,19.2305,19.2106,19.2205,28395.0
2019-03-12 13:10:00,19.34,19.35,19.33,19.33,15774.0,19.2106,19.2205,19.2007,19.2007,15774.0
2019-03-12 13:20:00,19.34,19.34,19.26,19.27,67387.0,19.2106,19.2106,19.1311,19.1411,67387.0
2019-03-12 13:30:00,19.27,19.29,19.24,19.27,106881.0,19.1411,19.1609,19.1113,19.1411,106881.0
2019-03-12 13:40:00,19.26,19.28,19.26,19.28,21961.0,19.1311,19.151,19.1311,19.151,21961.0
2019-03-12 13:50:00,19.27,19.28,19.24,19.26,35768.0,19.1411,19.151,19.1113,19.1311,35768.0
2019-03-12 14:00:00,19.26,19.28,19.24,19.25,89614.0,19.1311,19.151,19.1113,19.1212,89614.0
2019-03-12 14:10:00,19.25,19.26,19.21,19.21,67225.0,19.1212,19.1311,19.0815,19.0815,67225.0
2019-03-12 14:20:00,19.21,19.22,19.2,19.21,53297.0,19.0815,19.0914,19.0715,19.0815,53297.0
2019-03-12 14:30:00,19.21,19.21,19.16,19.21,266906.0,19.0815,19.0815,19.0318,19.0815,266906.0
2019-03-12 14:40:00,19.21,19.27,19.2,19.25,38995.0,19.0815,19.1411,19.0715,19.1212,38995.0
2019-03-12 14:50:00,19.25,19.29,19.24,19.28,60890.0,19.1212,19.1609,19.1113,19.151,60890.0
2019-03-12 15:00:00,19.28,19.29,19.22,19.23,97162.0,19.151,19.1609,19.0914,19.1013,97162.0
2019-03-12 15:10:00,19.23,19.25,19.18,19.24,92599.0,19.1013,19.1212,19.0517,19.1113,92599.0
2019-03-12 15:20:00,19.25,19.32,19.21,19.32,115667.0,19.1212,19.1907,19.0815,19.1907,115667.0
2019-03-12 15:30:00,19.32,19.38,19.32,19.37,58949.0,19.1907,19.2503,19.1907,19.2404,58949.0
2019-03-12 15:40:00,19.37,19.37,19.32,19.35,115752.0,19.2404,19.2404,19.1907,19.2205,115752.0
2019-03-12 15:50:00,19.35,19.35,19.21,19.24,259767.0,19.2205,19.2205,19.0815,19.1113,259767.0
2019-03-13 09:30:00,19.6,19.6,19.32,19.49,305885.0,19.4689,19.4689,19.1907,19.3596,305885.0
2019-03-13 09:40:00,19.5,19.5,19.32,19.41,99426.0,19.3695,19.3695,19.1907,19.2801,99426.0
2019-03-13 09:50:00,19.41,19.49,19.4,19.41,103145.0,19.2801,19.3596,19.2702,19.2801,103145.0
2019-03-13 10:00:00,19.42,19.51,19.39,19.41,135307.0,19.2901,19.3795,19.2603,19.2801,135307.0
2019-03-13 10:10:00,19.42,19.45,19.39,19.41,80120.0,19.2901,19.3199,19.2603,19.2801,80120.0
2019-03-13 10:20:00,19.41,19.48,19.39,19.45,235975.0,19.2801,19.3497,19.2603,19.3199,235975.0
2019-03-13 10:30:00,19.45,19.48,19.39,19.42,157157.0,19.3199,19.3497,19.2603,19.2901,157157.0
2019-03-13 10:40:00,19.41,19.54,19.4,19.52,502939.0,19.2801,19.4093,19.2702,19.3894,502939.0
2019-03-13 10:50:00,19.52,19.52,19.36,19.4,112211.0,19.3894,19.3894,19.2305,19.2702,112211.0
2019-03-13 11:00:00,19.4,19.4,19.33,19.34,69287.0,19.2702,19.2702,19.2007,19.2106,69287.0
2019-03-13 11:10:00,19.34,19.4,19.33,19.39,48922.0,19.2106,19.2702,19.2007,19.2603,48922.0
2019-03-13 11:20:00,19.39,19.41,19.37,19.39,59156.0,19.2603,19.2801,19.2404,19.2603,59156.0
2019-03-13 11:30:00,19.4,19.45,19.39,19.41,262955.0,19.2702,19.3199,19.2603,19.2801,262955.0
2019-03-13 11:40:00,19.42,19.43,19.36,19.36,39824.0,19.2901,19.3,19.2305,19.2305,39824.0
2019-03-13 11:50:00,19.35,19.36,19.33,19.34,27965.0,19.2205,19.2305,19.2007,19.2106,27965.0
2019-03-13 12:00:00,19.34,19.37,19.25,19.37,102589.0,19.2106,19.2404,19.1212,19.2404,102589.0
2019-03-13 12:10:00,19.36,19.37,19.33,19.34,29854.0,19.2305,19.2404,19.2007,19.2106,29854.0
2019-03-13 12:20:00,19.34,19.35,19.29,19.32,49644.0,19.2106,19.2205,19.1609,19.1907,49644.0
2019-03-13 12:30:00,19.32,19.33,19.28,19.29,79615.0,19.1907,19.2007,19.151,19.1609,79615.0
2019-03-13 12:40:00,19.29,19.34,19.24,19.32,48058.0,19.1609,19.2106,19.1113,19.1907,48058.0
2019-03-13 12:50:00,19.32,19.34,19.3,19.31,76254.0,19.1907,19.2106,19.1709,19.1808,76254.0
2019-03-13 13:00:00,19.31,19.32,19.29,19.32,46711.0,19.1808,19.1907,19.1609,19.1907,46711.0
2019-03-13 13:10:00,19.32,19.38,19.31,19.36,19570.0,19.1907,19.2503,19.1808,19.2305,19570.0
2019-03-13 13:20:00,19.37,19.37,19.34,19.34,18244.0,19.2404,19.2404,19.2106,19.2106,18244.0
2019-03-13 13:30:00,19.35,19.42,19.34,19.42,31676.0,19.2205,19.2901,19.2106,19.2901,31676.0
2019-03-13 13:40:00,19.42,19.47,19.41,19.45,79019.0,19.2901,19.3397,19.2801,19.3199,79019.0
2019-03-13 13:50:00,19.46,19.51,19.43,19.43,163577.0,19.3298,19.3795,19.3,19.3,163577.0
2019-03-13 14:00:00,19.43,19.49,19.41,19.46,100252.0,19.3,19.3596,19.2801,19.3298,100252.0
2019-03-13 14:10:00,19.46,19.54,19.44,19.5,465647.0,19.3298,19.4093,19.3099,19.3695,465647.0
2019-03-13 14:20:00,19.5,19.53,19.5,19.51,99021.0,19.3695,19.3993,19.3695,19.3795,99021.0
2019-03-13 14:30:00,19.51,19.52,19.48,19.51,84973.0,19.3795,19.3894,19.3497,19.3795,84973.0
2019-03-13 14:40:00,19.51,19.59,19.5,19.59,70440.0,19.3795,19.4589,19.3695,19.4589,70440.0
2019-03-13 14:50:00,19.59,19.61,19.52,19.55,115337.0,19.4589,19.4788,19.3894,19.4192,115337.0
2019-03-13 15:00:00,19.54,19.55,19.42,19.42,200954.0,19.4093,19.4192,19.2901,19.2901,200954.0
2019-03-13 15:10:00,19.42,19.48,19.42,19.44,60567.0,19.2901,19.3497,19.2901,19.3099,60567.0
2019-03-13 15:20:00,19.45,19.49,19.44,19.47,88192.0,19.3199,19.3596,19.3099,19.3397,88192.0
2019-03-13 15:30:00,19.48,19.49,19.41,19.48,122563.0,19.3497,19.3596,19.2801,19.3497,122563.0
2019-03-13 15:40:00,19.47,19.5,19.35,19.37,205454.0,19.3397,19.3695,19.2205,19.2404,205454.0
2019-03-13 15:50:00,19.36,19.54,18.81,19.49,1263929.0,19.2305,19.4093,18.6842,19.3596,1263929.0
2019-03-14 09:30:00,19.36,19.55,19.33,19.44,101881.0,19.2305,19.4192,19.2007,19.3099,101881.0
2019-03-14 09:40:00,19.44,19.5,19.41,19.48,40217.0,19.3099,19.3695,19.2801,19.3497,40217.0
2019-03-14 09:50:00,19.47,19.52,19.43,19.45,87549.0,19.3397,19.3894,19.3,19.3199,87549.0
2019-03-14 10:00:00,19.45,19.46,19.39,19.44,152339.0,19.3199,19.3298,19.2603,19.3099,152339.0
2019-03-14 10:10:00,19.44,19.49,19.39,19.48,178826.0,19.3099,19.3596,19.2603,19.3497,178826.0
2019-03-14 10:20:00,19.47,19.49,19.42,19.45,81618.0,19.3397,19.3596,19.2901,19.3199,81618.0
2019-03-14 10:30:00,19.46,19.5,19.45,19.49,56689.0,19.3298,19.3695,19.3199,19.3596,56689.0
2019-03-14 10:40:00,19.48,19.54,19.48,19.48,61510.0,19.3497,19.4093,19.3497,19.3497,61510.0
2019-03-14 10:50:00,19.48,19.49,19.44,19.44,60016.0,19.3497,19.3596,19.3099,19.3099,60016.0
2019-03-14 11:00:00,19.44,19.48,19.42,19.45,28864.0,19.3099,19.3497,19.2901,19.3199,28864.0
2019-03-14 11:10:00,19.46,19.48,19.41,19.43,30044.0,19.3298,19.3497,19.2801,19.3,30044.0
2019-03-14 11:20:00,19.44,19.47,19.41,19.42,27326.0,19.3099,19.3397,19.2801,19.2901,27326.0
2019-03-14 11:30:00,19.43,19.46,19.41,19.43,42171.0,19.3,19.3298,19.2801,19.3,42171.0
2019-03-14 11:40:00,19.43,19.49,19.4,19.42,132884.0,19.3,19.3596,19.2702,19.2901,132884.0
2019-03-14 11:50:00,19.41,19.44,19.41,19.41,20185.0,19.2801,19.3099,19.2801,19.2801,20185.0
2019-03-14 12:00:00,19.42,19.5,19.39,19.49,43965.0,19.2901,19.3695,19.2603,19.3596,43965.0
2019-03-14 12:10:00,19.49,19.56,19.44,19.48,101341.0,19.3596,19.4291,19.3099,19.3497,101341.0
2019-03-14 12:20:00,19.48,19.49,19.42,19.45,72295.0,19.3497,19.3596,19.2901,19.3199,72295.0
2019-03-14 12:30:00,19.44,19.48,19.44,19.47,18852.0,19.3099,19.3497,19.3099,19.3397,18852.0
2019-03-14 12:40:00,19.46,19.47,19.43,19.46,19451.0,19.3298,19.3397,19.3,19.3298,19451.0
2019-03-14 12:50:00,19.46,19.46,19.41,19.41,24561.0,19.3298,19.3298,19.2801,19.2801,24561.0
2019-03-14 13:00:00,19.42,19.42,19.37,19.39,56048.0,19.2901,19.2901,19.2404,19.2603,56048.0
2019-03-14 13:10:00,19.39,19.4,19.36,19.37,21539.0,19.2603,19.2702,19.2305,19.2404,21539.0
2019-03-14 13:20:00,19.37,19.38,19.35,19.37,25025.0,19.2404,19.2503,19.2205,19.2404,25025.0
2019-03-14 13:30:00,19.36,19.4,19.34,19.36,79719.0,19.2305,19.2702,19.2106,19.2305,79719.0
2019-03-14 13:40:00,19.35,19.37,19.34,19.37,48227.0,19.2205,19.2404,19.2106,19.2404,48227.0
2019-03-14 13:50:00,19.36,19.38,19.33,19.34,87838.0,19.2305,19.2503,19.2007,19.2106,87838.0
2019-03-14 14:00:00,19.34,19.34,19.25,19.29,91429.0,19.2106,19.2106,19.1212,19.1609,91429.0
2019-03-14 14:10:00,19.29,19.32,19.26,19.29,38348.0,19.1609,19.1907,19.1311,19.1609,38348.0
2019-03-14 14:20:00,19.29,19.31,19.29,19.3,31568.0,19.1609,19.1808,19.1609,19.1709,31568.0
2019-03-14 14:30:00,19.3,19.31,19.25,19.3,87420.0,19.1709,19.1808,19.1212,19.1709,87420.0
2019-03-14 14:40:00,19.3,19.38,19.29,19.35,88847.0,19.1709,19.2503,19.1609,19.2205,88847.0
2019-03-14 14:50:00,19.35,19.36,19.3,19.33,144246.0,19.2205,19.2305,19.1709,19.2007,144246.0
2019-03-14 15:00:00,19.32,19.38,19.32,19.35,67222.0,19.1907,19.2503,19.1907,19.2205,67222.0
2019-03-14 15:10:00,19.35,19.41,19.34,19.39,78566.0,19.2205,19.2801,19.2106,19.2603,78566.0
2019-03-14 15:20:00,19.39,19.41,19.33,19.38,95353.0,19.2603,19.2801,19.2007,19.2503,95353.0
2019-03-14 15:30:00,19.38,19.39,19.33,19.34,173973.0,19.2503,19.2603,19.2007,19.2106,173973.0
2019-03-14 15:40:00,19.34,19.37,19.33,19.37,144281.0,19.2106,19.2404,19.2007,19.2404,144281.0
2019-03-14 15:50:00,19.37,19.51,19.36,19.51,669712.0,19.2404,19.3795,19.2305,19.3795,669712.0
2019-03-15 09:30:00,19.58,19.6,19.42,19.47,163798.0,19.449,19.4689,19.2901,19.3397,163798.0
2019-03-15 09:40:00,19.46,19.5,19.37,19.4,62407.0,19.3298,19.3695,19.2404,19.2702,62407.0
2019-03-15 09:50:00,19.39,19.45,19.34,19.37,60026.0,19.2603,19.3199,19.2106,19.2404,60026.0
2019-03-15 10:00:00,19.36,19.37,19.27,19.34,101913.0,19.2305,19.2404,19.1411,19.2106,101913.0
2019-03-15 10:10:00,19.34,19.38,19.34,19.37,24863.0,19.2106,19.2503,19.2106,19.2404,24863.0
2019-03-15 10:20:00,19.36,19.37,19.28,19.29,37586.0,19.2305,19.2404,19.151,19.1609,37586.0
2019-03-15 10:30:00,19.29,19.29,19.18,19.19,78280.0,19.1609,19.1609,19.0517,19.0616,78280.0
2019-03-15 10:40:00,19.19,19.23,19.1,19.1,136272.0,19.0616,19.1013,18.9722,18.9722,136272.0
2019-03-15 10:50:00,19.1,19.14,18.96,19.14,268213.0,18.9722,19.0119,18.8332,19.0119,268213.0
2019-03-15 11:00:00,19.14,19.27,19.11,19.22,82888.0,19.0119,19.1411,18.9821,19.0914,82888.0
2019-03-15 11:10:00,19.23,19.24,19.19,19.21,40560.0,19.1013,19.1113,19.0616,19.0815,40560.0
2019-03-15 11:20:00,19.22,19.34,19.21,19.3,61199.0,19.0914,19.2106,19.0815,19.1709,61199.0
2019-03-15 11:30:00,19.3,19.32,19.28,19.3,17330.0,19.1709,19.1907,19.151,19.1709,17330.0
2019-03-15 11:40:00,19.31,19.44,19.31,19.42,67082.0,19.1808,19.3099,19.1808,19.2901,67082.0
2019-03-15 11:50:00,19.42,19.49,19.38,19.39,123832.0,19.2901,19.3596,19.2503,19.2603,123832.0
2019-03-15 12:00:00,19.38,19.42,19.36,19.41,27733.0,19.2503,19.2901,19.2305,19.2801,27733.0
2019-03-15 12:10:00,19.41,19.49,19.4,19.46,45860.0,19.2801,19.3596,19.2702,19.3298,45860.0
2019-03-15 12:20:00,19.45,19.46,19.42,19.46,25673.0,19.3199,19.3298,19.2901,19.3298,25673.0
2019-03-15 12:30:00,19.45,19.46,19.41,19.45,32678.0,19.3199,19.3298,19.2801,19.3199,32678.0
2019-03-15 12:40:00,19.46,19.49,19.45,19.47,80468.0,19.3298,19.3596,19.3199,19.3397,80468.0
2019-03-15 12:50:00,19.46,19.5,19.44,19.48,26424.0,19.3298,19.3695,19.3099,19.3497,26424.0
2019-03-15 13:00:00,19.49,19.49,19.45,19.48,77768.0,19.3596,19.3596,19.3199,19.3497,77768.0
2019-03-15 13:10:00,19.48,19.49,19.42,19.42,28420.0,19.3497,19.3596,19.2901,19.2901,28420.0
2019-03-15 13:20:00,19.43,19.49,19.42,19.48,33655.0,19.3,19.3596,19.2901,19.3497,33655.0
2019-03-15 13:30:00,19.48,19.49,19.46,19.49,37588.0,19.3497,19.3596,19.3298,19.3596,37588.0
2019-03-15 13:40:00,19.49,19.52,19.48,19.51,47476.0,19.3596,19.3894,19.3497,19.3795,47476.0
2019-03-15 13:50:00,19.5,19.51,19.48,19.49,27983.0,19.3695,19.3795,19.3497,19.3596,27983.0
2019-03-15 14:00:00,19.48,19.5,19.44,19.45,65743.0,19.3497,19.3695,19.3099,19.3199,65743.0
2019-03-15 14:10:00,19.44,19.46,19.42,19.43,25791.0,19.3099,19.3298,19.2901,19.3,25791.0
2019-03-15 14:20:00,19.44,19.44,19.39,19.4,41854.0,19.3099,19.3099,19.2603,19.2702,41854.0
2019-03-15 14:30:00,19.4,19.42,19.38,19.42,27496.0,19.2702,19.2901,19.2503,19.2901,27496.0
2019-03-15 14:40:00,19.42,19.43,19.37,19.38,45318.0,19.2901,19.3,19.2404,19.2503,45318.0
2019-03-15 14:50:00,19.39,19.42,19.36,19.42,64460.0,19.2603,19.2901,19.2305,19.2901,64460.0
2019-03-15 15:00:00,19.42,19.42,19.36,19.36,20626.0,19.2901,19.2901,19.2305,19.2305,20626.0
2019-03-15 15:10:00,19.37,19.37,19.34,19.37,40255.0,19.2404,19.2404,19.2106,19.2404,40255.0
2019-03-15 15:20:00,19.37,19.41,19.33,19.36,70185.0,19.2404,19.2801,19.2007,19.2305,70185.0
2019-03-15 15:30:00,19.36,19.4,19.35,19.37,91205.0,19.2305,19.2702,19.2205,19.2404,91205.0
2019-03-15 15:40:00,19.38,19.49,19.37,19.49,163366.0,19.2503,19.3596,19.2404,19.3596,163366.0
2019-03-15 15:50:00,19.49,19.67,19.47,19.66,881076.0,19.3596,19.5384,19.3397,19.5285,881076.0
2019-03-18 09:30:00,19.8,19.8,19.58,19.64,583425.0,19.6675,19.6675,19.449,19.5086,583425.0
2019-03-18 09:40:00,19.63,19.7,19.53,19.53,48474.0,19.4987,19.5682,19.3993,19.3993,48474.0
2019-03-18 09:50:00,19.54,19.54,19.39,19.48,57839.0,19.4093,19.4093,19.2603,19.3497,57839.0
2019-03-18 10:00:00,19.49,19.53,19.44,19.51,135483.0,19.3596,19.3993,19.3099,19.3795,135483.0
2019-03-18 10:10:00,19.5,19.64,19.48,19.64,59834.0,19.3695,19.5086,19.3497,19.5086,59834.0
2019-03-18 10:20:00,19.63,19.7,19.61,19.64,74137.0,19.4987,19.5682,19.4788,19.5086,74137.0
2019-03-18 10:30:00,19.63,19.64,19.58,19.61,50539.0,19.4987,19.5086,19.449,19.4788,50539.0
2019-03-18 10:40:00,19.6,19.65,19.55,19.59,36200.0,19.4689,19.5185,19.4192,19.4589,36200.0
2019-03-18 10:50:00,19.59,19.63,19.57,19.6,33298.0,19.4589,19.4987,19.4391,19.4689,33298.0
2019-03-18 11:00:00,19.6,19.6,19.52,19.53,31451.0,19.4689,19.4689,19.3894,19.3993,31451.0
2019-03-18 11:10:00,19.53,19.55,19.51,19.54,22654.0,19.3993,19.4192,19.3795,19.4093,22654.0
2019-03-18 11:20:00,19.54,19.58,19.51,19.53,37634.0,19.4093,19.449,19.3795,19.3993,37634.0
2019-03-18 11:30:00,19.53,19.58,19.52,19.54,32344.0,19.3993,19.449,19.3894,19.4093,32344.0
2019-03-18 11:40:00,19.53,19.57,19.52,19.54,24627.0,19.3993,19.4391,19.3894,19.4093,24627.0
2019-03-18 11:50:00,19.55,19.59,19.54,19.59,36333.0,19.4192,19.4589,19.4093,19.4589,36333.0
2019-03-18 12:00:00,19.59,19.6,19.52,19.52,62509.0,19.4589,19.4689,19.3894,19.3894,62509.0
2019-03-18 12:10:00,19.52,19.56,19.5,19.52,40540.0,19.3894,19.4291,19.3695,19.3894,40540.0
2019-03-18 12:20:00,19.53,19.59,19.52,19.59,27605.0,19.3993,19.4589,19.3894,19.4589,27605.0
2019-03-18 12:30:00,19.59,19.59,19.55,19.57,32547.0,19.4589,19.4589,19.4192,19.4391,32547.0
2019-03-18 12:40:00,19.57,19.59,19.55,19.55,22801.0,19.4391,19.4589,19.4192,19.4192,22801.0
2019-03-18 12:50:00,19.55,19.56,19.36,19.44,233303.0,19.4192,19.4291,19.2305,19.3099,233303.0
2019-03-18 13:00:00,19.43,19.49,19.41,19.42,41898.0,19.3,19.3596,19.2801,19.2901,41898.0
2019-03-18 13:10:00,19.41,19.45,19.4,19.41,136848.0,19.2801,19.3199,19.2702,19.2801,136848.0
2019-03-18 13:20:00,19.41,19.44,19.38,19.38,37894.0,19.2801,19.3099,19.2503,19.2503,37894.0
2019-03-18 13:30:00,19.38,19.44,19.36,19.41,61299.0,19.2503,19.3099,19.2305,19.2801,61299.0
2019-03-18 13:40:00,19.4,19.44,19.39,19.4,33451.0,19.2702,19.3099,19.2603,19.2702,33451.0
2019-03-18 13:50:00,19.4,19.41,19.37,19.37,20233.0,19.2702,19.2801,19.2404,19.2404,20233.0
2019-03-18 14:00:00,19.37,19.38,19.28,19.29,315471.0,19.2404,19.2503,19.151,19.1609,315471.0
2019-03-18 14:10:00,19.29,19.32,19.21,19.29,94766.0,19.1609,19.1907,19.0815,19.1609,94766.0
2019-03-18 14:20:00,19.3,19.32,19.26,19.28,40143.0,19.1709,19.1907,19.1311,19.151,40143.0
2019-03-18 14:30:00,19.28,19.35,19.24,19.25,117818.0,19.151,19.2205,19.1113,19.1212,117818.0
2019-03-18 14:40:00,19.25,19.31,19.24,19.28,44933.0,19.1212,19.1808,19.1113,19.151,44933.0
2019-03-18 14:50:00,19.28,19.36,19.26,19.32,40876.0,19.151,19.2305,19.1311,19.1907,40876.0
2019-03-18 15:00:00,19.32,19.32,19.25,19.28,35443.0,19.1907,19.1907,19.1212,19.151,35443.0
2019-03-18 15:10:00,19.28,19.32,19.25,19.3,38163.0,19.151,19.1907,19.1212,19.1709,38163.0
2019-03-18 15:20:00,19.3,19.32,19.26,19.28,21888.0,19.1709,19.1907,19.1311,19.151,21888.0
2019-03-18 15:30:00,19.28,19.3,19.23,19.3,143987.0,19.151,19.1709,19.1013,19.1709,143987.0
2019-03-18 15:40:00,19.3,19.44,19.3,19.41,149027.0,19.1709,19.3099,19.1709,19.2801,149027.0
2019-03-18 15:50:00,19.41,19.46,19.31,19.45,306342.0,19.2801,19.3298,19.1808,19.3199,306342.0
2019-03-19 09:30:00,19.43,19.48,19.16,19.26,136425.0,19.3,19.3497,19.0318,19.1311,136425.0
2019-03-19 09:40:00,19.27,19.27,19.09,19.12,130312.0,19.1411,19.1411,18.9623,18.9921,130312.0
2019-03-19 09:50:00,19.11,19.13,19.03,19.04,123616.0,18.9821,19.002,18.9027,18.9126,123616.0
2019-03-19 10:00:00,19.04,19.13,19.01,19.07,315276.0,18.9126,19.002,18.8828,18.9424,315276.0
2019-03-19 10:10:00,19.07,19.09,19.03,19.07,112981.0,18.9424,18.9623,18.9027,18.9424,112981.0
2019-03-19 10:20:00,19.07,19.07,19.02,19.05,111053.0,18.9424,18.9424,18.8928,18.9226,111053.0
2019-03-19 10:30:00,19.04,19.05,18.71,18.94,409018.0,18.9126,18.9226,18.5848,18.8133,409018.0
2019-03-19 10:40:00,18.92,18.98,18.9,18.96,126801.0,18.7934,18.853,18.7736,18.8332,126801.0
2019-03-19 10:50:00,18.95,19.02,18.94,19.01,78682.0,18.8232,18.8928,18.8133,18.8828,78682.0
2019-03-19 11:00:00,19.01,19.03,18.98,19.0,254485.0,18.8828,18.9027,18.853,18.8729,254485.0
2019-03-19 11:10:00,19.0,19.04,18.96,19.04,168201.0,18.8729,18.9126,18.8332,18.9126,168201.0
2019-03-19 11:20:00,19.04,19.04,18.99,19.01,141554.0,18.9126,18.9126,18.863,18.8828,141554.0
2019-03-19 11:30:00,19.01,19.01,18.99,19.0,52058.0,18.8828,18.8828,18.863,18.8729,52058.0
2019-03-19 11:40:00,19.01,19.02,18.97,19.01,459543.0,18.8828,18.8928,18.8431,18.8828,459543.0
2019-03-19 11:50:00,19.01,19.1,18.99,19.1,91516.0,18.8828,18.9722,18.863,18.9722,91516.0
2019-03-19 12:00:00,19.1,19.13,19.08,19.1,51637.0,18.9722,19.002,18.9524,18.9722,51637.0
2019-03-19 12:10:00,19.11,19.12,19.08,19.08,36733.0,18.9821,18.9921,18.9524,18.9524,36733.0
2019-03-19 12:20:00,19.09,19.09,19.05,19.05,20516.0,18.9623,18.9623,18.9226,18.9226,20516.0
2019-03-19 12:30:00,19.06,19.07,19.03,19.03,30751.0,18.9325,18.9424,18.9027,18.9027,30751.0
2019-03-19 12:40:00,19.04,19.06,19.02,19.03,63150.0,18.9126,18.9325,18.8928,18.9027,63150.0
2019-03-19 12:50:00,19.03,19.07,18.99,19.06,54902.0,18.9027,18.9424,18.863,18.9325,54902.0
2019-03-19 13:00:00,19.06,19.08,19.03,19.07,22979.0,18.9325,18.9524,18.9027,18.9424,22979.0
2019-03-19 13:10:00,19.07,19.08,19.01,19.04,42686.0,18.9424,18.9524,18.8828,18.9126,42686.0
2019-03-19 13:20:00,19.04,19.07,18.99,19.07,230909.0,18.9126,18.9424,18.863,18.9424,230909.0
2019-03-19 13:30:00,19.07,19.14,19.07,19.1,57768.0,18.9424,19.0119,18.9424,18.9722,57768.0
2019-03-19 13:40:00,19.11,19.11,19.05,19.05,19438.0,18.9821,18.9821,18.9226,18.9226,19438.0
2019-03-19 13:50:00,19.06,19.08,19.04,19.07,24399.0,18.9325,18.9524,18.9126,18.9424,24399.0
2019-03-19 14:00:00,19.08,19.12,19.05,19.11,33881.0,18.9524,18.9921,18.9226,18.9821,33881.0
2019-03-19 14:10:00,19.1,19.12,19.06,19.07,27475.0,18.9722,18.9921,18.9325,18.9424,27475.0
2019-03-19 14:20:00,19.08,19.11,19.06,19.11,34686.0,18.9524,18.9821,18.9325,18.9821,34686.0
2019-03-19 14:30:00,19.11,19.11,19.05,19.07,39424.0,18.9821,18.9821,18.9226,18.9424,39424.0
2019-03-19 14:40:00,19.06,19.07,18.98,19.01,66474.0,18.9325,18.9424,18.853,18.8828,66474.0
2019-03-19 14:50:00,19.01,19.05,18.97,19.0,61888.0,18.8828,18.9226,18.8431,18.8729,61888.0
2019-03-19 15:00:00,19.01,19.04,18.99,18.99,38236.0,18.8828,18.9126,18.863,18.863,38236.0
2019-03-19 15:10:00,19.0,19.03,18.98,19.03,66734.0,18.8729,18.9027,18.853,18.9027,66734.0
2019-03-19 15:20:00,19.03,19.03,18.96,18.98,68502.0,18.9027,18.9027,18.8332,18.853,68502.0
2019-03-19 15:30:00,18.98,19.01,18.95,18.98,246100.0,18.853,18.8828,18.8232,18.853,246100.0
2019-03-19 15:40:00,18.98,19.01,18.93,18.98,249756.0,18.853,18.8828,18.8034,18.853,249756.0
2019-03-19 15:50:00,18.98,19.09,18.95,19.09,298854.0,18.853,18.9623,18.8232,18.9623,298854.0
2019-03-20 09:30:00,18.86,19.15,18.83,19.12,133914.0,18.7338,19.0219,18.704,18.9921,133914.0
2019-03-20 09:40:00,19.12,19.13,19.06,19.12,68138.0,18.9921,19.002,18.9325,18.9921,68138.0
2019-03-20 09:50:00,19.11,19.18,19.05,19.15,73850.0,18.9821,19.0517,18.9226,19.0219,73850.0
2019-03-20 10:00:00,19.15,19.25,19.15,19.25,57615.0,19.0219,19.1212,19.0219,19.1212,57615.0
2019-03-20 10:10:00,19.25,19.36,19.23,19.35,81178.0,19.1212,19.2305,19.1013,19.2205,81178.0
2019-03-20 10:20:00,19.35,19.35,19.25,19.29,68569.0,19.2205,19.2205,19.1212,19.1609,68569.0
2019-03-20 10:30:00,19.28,19.31,19.26,19.29,42993.0,19.151,19.1808,19.1311,19.1609,42993.0
2019-03-20 10:40:00,19.29,19.3,19.21,19.23,123002.0,19.1609,19.1709,19.0815,19.1013,123002.0
2019-03-20 10:50:00,19.23,19.27,19.21,19.26,28989.0,19.1013,19.1411,19.0815,19.1311,28989.0
2019-03-20 11:00:00,19.26,19.27,19.21,19.26,29312.0,19.1311,19.1411,19.0815,19.1311,29312.0
2019-03-20 11:10:00,19.26,19.27,19.25,19.27,32594.0,19.1311,19.1411,19.1212,19.1411,32594.0
2019-03-20 11:20:00,19.27,19.31,19.26,19.27,65446.0,19.1411,19.1808,19.1311,19.1411,65446.0
2019-03-20 11:30:00,19.26,19.31,19.26,19.27,43467.0,19.1311,19.1808,19.1311,19.1411,43467.0
2019-03-20 11:40:00,19.26,19.27,19.2,19.21,29029.0,19.1311,19.1411,19.0715,19.0815,29029.0
2019-03-20 11:50:00,19.21,19.21,19.14,19.16,37420.0,19.0815,19.0815,19.0119,19.0318,37420.0
2019-03-20 12:00:00,19.17,19.2,19.14,19.17,20255.0,19.0417,19.0715,19.0119,19.0417,20255.0
2019-03-20 12:10:00,19.17,19.18,19.11,19.17,25696.0,19.0417,19.0517,18.9821,19.0417,25696.0
2019-03-20 12:20:00,19.17,19.2,19.15,19.16,15605.0,19.0417,19.0715,19.0219,19.0318,15605.0
2019-03-20 12:30:00,19.16,19.21,19.12,19.17,20749.0,19.0318,19.0815,18.9921,19.0417,20749.0
2019-03-20 12:40:00,19.17,19.21,19.16,19.18,20996.0,19.0417,19.0815,19.0318,19.0517,20996.0
2019-03-20 12:50:00,19.19,19.2,19.17,19.19,14606.0,19.0616,19.0715,19.0417,19.0616,14606.0
2019-03-20 13:00:00,19.19,19.22,19.17,19.17,28262.0,19.0616,19.0914,19.0417,19.0417,28262.0
2019-03-20 13:10:00,19.18,19.2,19.17,19.2,7316.0,19.0517,19.0715,19.0417,19.0715,7316.0
2019-03-20 13:20:00,19.19,19.21,19.17,19.19,22285.0,19.0616,19.0815,19.0417,19.0616,22285.0
2019-03-20 13:30:00,19.19,19.2,19.17,19.18,15660.0,19.0616,19.0715,19.0417,19.0517,15660.0
2019-03-20 13:40:00,19.18,19.2,19.17,19.2,24106.0,19.0517,19.0715,19.0417,19.0715,24106.0
2019-03-20 13:50:00,19.19,19.25,19.18,19.21,26993.0,19.0616,19.1212,19.0517,19.0815,26993.0
2019-03-20 14:00:00,19.22,19.32,19.21,19.27,60946.0,19.0914,19.1907,19.0815,19.1411,60946.0
2019-03-20 14:10:00,19.28,19.32,19.23,19.24,36404.0,19.151,19.1907,19.1013,19.1113,36404.0
2019-03-20 14:20:00,19.23,19.26,19.16,19.2,111416.0,19.1013,19.1311,19.0318,19.0715,111416.0
2019-03-20 14:30:00,19.2,19.3,19.2,19.27,43314.0,19.0715,19.1709,19.0715,19.1411,43314.0
2019-03-20 14:40:00,19.27,19.27,19.21,19.25,80998.0,19.1411,19.1411,19.0815,19.1212,80998.0
2019-03-20 14:50:00,19.26,19.29,19.22,19.27,36027.0,19.1311,19.1609,19.0914,19.1411,36027.0
2019-03-20 15:00:00,19.27,19.29,19.19,19.19,38190.0,19.1411,19.1609,19.0616,19.0616,38190.0
2019-03-20 15:10:00,19.2,19.26,19.19,19.21,51173.0,19.0715,19.1311,19.0616,19.0815,51173.0
2019-03-20 15:20:00,19.21,19.25,19.21,19.23,30068.0,19.0815,19.1212,19.0815,19.1013,30068.0
2019-03-20 15:30:00,19.23,19.23,19.16,19.17,46034.0,19.1013,19.1013,19.0318,19.0417,46034.0
2019-03-20 15:40:00,19.16,19.22,19.16,19.16,63704.0,19.0318,19.0914,19.0318,19.0318,63704.0
2019-03-20 15:50:00,19.16,19.17,19.08,19.12,107223.0,19.0318,19.0417,18.9524,18.9921,107223.0
2019-03-21 09:30:00,19.03,19.07,18.92,18.95,124887.0,18.9027,18.9424,18.7934,18.8232,124887.0
2019-03-21 09:40:00,18.96,19.05,18.86,19.04,82582.0,18.8332,18.9226,18.7338,18.9126,82582.0
2019-03-21 09:50:00,19.03,19.1,18.99,19.0,67733.0,18.9027,18.9722,18.863,18.8729,67733.0
2019-03-21 10:00:00,19.0,19.03,18.82,19.0,190002.0,18.8729,18.9027,18.6941,18.8729,190002.0
2019-03-21 10:10:00,19.0,19.03,18.98,19.0,59132.0,18.8729,18.9027,18.853,18.8729,59132.0
2019-03-21 10:20:00,18.99,19.06,18.99,19.01,85757.0,18.863,18.9325,18.863,18.8828,85757.0
2019-03-21 10:30:00,19.01,19.04,18.98,19.0,75489.0,18.8828,18.9126,18.853,18.8729,75489.0
2019-03-21 10:40:00,19.01,19.15,18.99,19.05,53838.0,18.8828,19.0219,18.863,18.9226,53838.0
2019-03-21 10:50:00,19.05,19.11,19.03,19.1,19895.0,18.9226,18.9821,18.9027,18.9722,19895.0
2019-03-21 11:00:00,19.1,19.12,19.06,19.09,23663.0,18.9722,18.9921,18.9325,18.9623,23663.0
2019-03-21 11:10:00,19.1,19.1,19.08,19.09,9715.0,18.9722,18.9722,18.9524,18.9623,9715.0
2019-03-21 11:20:00,19.09,19.09,19.04,19.07,20357.0,18.9623,18.9623,18.9126,18.9424,20357.0
2019-03-21 11:30:00,19.06,19.1,19.04,19.09,55377.0,18.9325,18.9722,18.9126,18.9623,55377.0
2019-03-21 11:40:00,19.09,19.12,19.04,19.1,62320.0,18.9623,18.9921,18.9126,18.9722,62320.0
2019-03-21 11:50:00,19.1,19.1,19.07,19.08,27009.0,18.9722,18.9722,18.9424,18.9524,27009.0
2019-03-21 12:00:00,19.09,19.12,19.08,19.09,40023.0,18.9623,18.9921,18.9524,18.9623,40023.0
2019-03-21 12:10:00,19.09,19.1,19.08,19.09,19767.0,18.9623,18.9722,18.9524,18.9623,19767.0
2019-03-21 12:20:00,19.09,19.1,19.06,19.07,25614.0,18.9623,18.9722,18.9325,18.9424,25614.0
2019-03-21 12:30:00,19.07,19.1,19.02,19.06,86840.0,18.9424,18.9722,18.8928,18.9325,86840.0
2019-03-21 12:40:00,19.07,19.07,19.02,19.04,14864.0,18.9424,18.9424,18.8928,18.9126,14864.0
2019-03-21 12:50:00,19.03,19.08,19.02,19.08,18106.0,18.9027,18.9524,18.8928,18.9524,18106.0
2019-03-21 13:00:00,19.07,19.11,19.06,19.09,20670.0,18.9424,18.9821,18.9325,18.9623,20670.0
2019-03-21 13:10:00,19.1,19.1,19.05,19.06,53754.0,18.9722,18.9722,18.9226,18.9325,53754.0
2019-03-21 13:20:00,19.06,19.08,19.05,19.07,23773.0,18.9325,18.9524,18.9226,18.9424,23773.0
2019-03-21 13:30:00,19.06,19.08,19.03,19.04,34908.0,18.9325,18.9524,18.9027,18.9126,34908.0
2019-03-21 13:40:00,19.04,19.05,19.01,19.05,40157.0,18.9126,18.9226,18.8828,18.9226,40157.0
2019-03-21 13:50:00,19.05,19.05,19.04,19.05,10452.0,18.9226,18.9226,18.9126,18.9226,10452.0
2019-03-21 14:00:00,19.05,19.06,19.03,19.05,62252.0,18.9226,18.9325,18.9027,18.9226,62252.0
2019-03-21 14:10:00,19.05,19.1,19.04,19.09,47549.0,18.9226,18.9722,18.9126,18.9623,47549.0
2019-03-21 14:20:00,19.09,19.1,19.07,19.08,29031.0,18.9623,18.9722,18.9424,18.9524,29031.0
2019-03-21 14:30:00,19.08,19.08,19.06,19.08,29108.0,18.9524,18.9524,18.9325,18.9524,29108.0
2019-03-21 14:40:00,19.08,19.1,19.06,19.08,36256.0,18.9524,18.9722,18.9325,18.9524,36256.0
2019-03-21 14:50:00,19.08,19.1,19.05,19.07,53917.0,18.9524,18.9722,18.9226,18.9424,53917.0
2019-03-21 15:00:00,19.06,19.09,19.06,19.09,28878.0,18.9325,18.9623,18.9325,18.9623,28878.0
2019-03-21 15:10:00,19.09,19.09,19.02,19.04,55649.0,18.9623,18.9623,18.8928,18.9126,55649.0
2019-03-21 15:20:00,19.04,19.04,19.0,19.0,43240.0,18.9126,18.9126,18.8729,18.8729,43240.0
2019-03-21 15:30:00,19.0,19.04,19.0,19.04,44739.0,18.8729,18.9126,18.8729,18.9126,44739.0
2019-03-21 15:40:00,19.04,19.08,19.01,19.02,93713.0,18.9126,18.9524,18.8828,18.8928,93713.0
2019-03-21 15:50:00,19.02,19.06,18.99,19.05,180907.0,18.8928,18.9325,18.863,18.9226,180907.0
2019-03-22 09:30:00,19.1,19.15,18.99,19.05,95800.0,18.9722,19.0219,18.863,18.9226,95800.0
2019-03-22 09:40:00,19.06,19.17,19.06,19.12,125527.0,18.9325,19.0417,18.9325,18.9921,125527.0
2019-03-22 09:50:00,19.12,19.16,19.11,19.14,98753.0,18.9921,19.0318,18.9821,19.0119,98753.0
2019-03-22 10:00:00,19.14,19.19,19.13,19.15,56412.0,19.0119,19.0616,19.002,19.0219,56412.0
2019-03-22 10:10:00,19.15,19.17,19.14,19.16,37695.0,19.0219,19.0417,19.0119,19.0318,37695.0
2019-03-22 10:20:00,19.16,19.18,19.15,19.16,18124.0,19.0318,19.0517,19.0219,19.0318,18124.0
2019-03-22 10:30:00,19.16,19.2,19.15,19.18,124870.0,19.0318,19.0715,19.0219,19.0517,124870.0
2019-03-22 10:40:00,19.19,19.22,19.17,19.18,117932.0,19.0616,19.0914,19.0417,19.0517,117932.0
2019-03-22 10:50:00,19.17,19.22,19.17,19.21,61955.0,19.0417,19.0914,19.0417,19.0815,61955.0
2019-03-22 11:00:00,19.21,19.22,19.19,19.21,36867.0,19.0815,19.0914,19.0616,19.0815,36867.0
2019-03-22 11:10:00,19.21,19.26,19.19,19.26,99187.0,19.0815,19.1311,19.0616,19.1311,99187.0
2019-03-22 11:20:00,19.25,19.28,19.23,19.26,40198.0,19.1212,19.151,19.1013,19.1311,40198.0
2019-03-22 11:30:00,19.25,19.26,19.23,19.25,27196.0,19.1212,19.1311,19.1013,19.1212,27196.0
2019-03-22 11:40:00,19.26,19.27,19.21,19.27,63299.0,19.1311,19.1411,19.0815,19.1411,63299.0
2019-03-22 11:50:00,19.29,19.29,19.21,19.23,50792.0,19.1609,19.1609,19.0815,19.1013,50792.0
2019-03-22 12:00:00,19.23,19.26,19.23,19.24,27408.0,19.1013,19.1311,19.1013,19.1113,27408.0
2019-03-22 12:10:00,19.25,19.32,19.24,19.31,116932.0,19.1212,19.1907,19.1113,19.1808,116932.0
2019-03-22 12:20:00,19.31,19.31,19.28,19.31,65636.0,19.1808,19.1808,19.151,19.1808,65636.0
2019-03-22 12:30:00,19.3,19.32,19.29,19.3,79473.0,19.1709,19.1907,19.1609,19.1709,79473.0
2019-03-22 12:40:00,19.3,19.3,19.17,19.23,612948.0,19.1709,19.1709,19.0417,19.1013,612948.0
2019-03-22 12:50:00,19.23,19.23,19.18,19.2,30342.0,19.1013,19.1013,19.0517,19.0715,30342.0
2019-03-22 13:00:00,19.19,19.21,19.15,19.17,51764.0,19.0616,19.0815,19.0219,19.0417,51764.0
2019-03-22 13:10:00,19.17,19.2,19.07,19.08,47128.0,19.0417,19.0715,18.9424,18.9524,47128.0
2019-03-22 13:20:00,19.07,19.08,19.02,19.08,39260.0,18.9424,18.9524,18.8928,18.9524,39260.0
2019-03-22 13:30:00,19.08,19.12,19.06,19.09,127918.0,18.9524,18.9921,18.9325,18.9623,127918.0
2019-03-22 13:40:00,19.08,19.13,19.07,19.1,78137.0,18.9524,19.002,18.9424,18.9722,78137.0
2019-03-22 13:50:00,19.1,19.11,19.04,19.05,74055.0,18.9722,18.9821,18.9126,18.9226,74055.0
2019-03-22 14:00:00,19.04,19.06,19.0,19.05,62225.0,18.9126,18.9325,18.8729,18.9226,62225.0
2019-03-22 14:10:00,19.05,19.11,19.04,19.08,35138.0,18.9226,18.9821,18.9126,18.9524,35138.0
2019-03-22 14:20:00,19.08,19.12,19.05,19.06,88660.0,18.9524,18.9921,18.9226,18.9325,88660.0
2019-03-22 14:30:00,19.06,19.06,19.0,19.01,37020.0,18.9325,18.9325,18.8729,18.8828,37020.0
2019-03-22 14:40:00,19.01,19.05,19.0,19.03,58679.0,18.8828,18.9226,18.8729,18.9027,58679.0
2019-03-22 14:50:00,19.03,19.04,19.02,19.02,68204.0,18.9027,18.9126,18.8928,18.8928,68204.0
2019-03-22 15:00:00,19.03,19.04,18.96,19.0,212888.0,18.9027,18.9126,18.8332,18.8729,212888.0
2019-03-22 15:10:00,19.0,19.04,18.99,19.01,142961.0,18.8729,18.9126,18.863,18.8828,142961.0
2019-03-22 15:20:00,19.01,19.02,18.99,19.01,226738.0,18.8828,18.8928,18.863,18.8828,226738.0
2019-03-22 15:30:00,19.0,19.01,18.9,18.91,217865.0,18.8729,18.8828,18.7736,18.7835,217865.0
2019-03-22 15:40:00,18.92,19.01,18.92,19.0,310641.0,18.7934,18.8828,18.7934,18.8729,310641.0
2019-03-22 15:50:00,19.0,19.48,18.94,19.3,1659285.0,18.8729,19.3497,18.8133,19.1709,1659285.0
2019-03-25 09:30:00,19.38,19.38,19.09,19.11,66384.0,19.2503,19.2503,18.9623,18.9821,66384.0
2019-03-25 09:40:00,19.1,19.1,18.96,19.0,77712.0,18.9722,18.9722,18.8332,18.8729,77712.0
2019-03-25 09:50:00,19.0,19.05,18.9,18.95,55366.0,18.8729,18.9226,18.7736,18.8232,55366.0
2019-03-25 10:00:00,18.96,18.96,18.81,18.9,251491.0,18.8332,18.8332,18.6842,18.7736,251491.0
2019-03-25 10:10:00,18.9,18.9,18.72,18.78,250999.0,18.7736,18.7736,18.5948,18.6544,250999.0
2019-03-25 10:20:00,18.77,18.83,18.72,18.82,117739.0,18.6444,18.704,18.5948,18.6941,117739.0
2019-03-25 10:30:00,18.82,18.9,18.81,18.84,135674.0,18.6941,18.7736,18.6842,18.714,135674.0
2019-03-25 10:40:00,18.84,18.86,18.72,18.75,167081.0,18.714,18.7338,18.5948,18.6246,167081.0
2019-03-25 10:50:00,18.75,18.77,18.6,18.65,197366.0,18.6246,18.6444,18.4756,18.5252,197366.0
2019-03-25 11:00:00,18.66,18.69,18.46,18.49,292557.0,18.5352,18.565,18.3365,18.3663,292557.0
2019-03-25 11:10:00,18.48,18.5,18.25,18.35,283549.0,18.3564,18.3762,18.1279,18.2272,283549.0
2019-03-25 11:20:00,18.35,18.38,18.23,18.25,113100.0,18.2272,18.257,18.108,18.1279,113100.0
2019-03-25 11:30:00,18.26,18.26,17.56,17.63,535117.0,18.1378,18.1378,17.4425,17.5121,535117.0
2019-03-25 11:40:00,17.63,17.84,17.5,17.72,730586.0,17.5121,17.7206,17.3829,17.6014,730586.0
2019-03-25 11:50:00,17.72,18.05,17.7,17.97,507991.0,17.6014,17.9292,17.5816,17.8498,507991.0
2019-03-25 12:00:00,17.96,18.04,17.79,17.85,308455.0,17.8398,17.9193,17.671,17.7306,308455.0
2019-03-25 12:10:00,17.86,17.88,17.76,17.83,140654.0,17.7405,17.7604,17.6412,17.7107,140654.0
2019-03-25 12:20:00,17.83,18.03,17.8,17.93,291001.0,17.7107,17.9094,17.6809,17.81,291001.0
2019-03-25 12:30:00,17.93,17.95,17.86,17.94,163612.0,17.81,17.8299,17.7405,17.82,163612.0
2019-03-25 12:40:00,17.93,18.06,17.89,18.05,203624.0,17.81,17.9392,17.7703,17.9292,203624.0
2019-03-25 12:50:00,18.05,18.11,18.02,18.09,172927.0,17.9292,17.9888,17.8994,17.969,172927.0
2019-03-25 13:00:00,18.09,18.46,18.09,18.45,304057.0,17.969,18.3365,17.969,18.3266,304057.0
2019-03-25 13:10:00,18.45,18.54,18.31,18.32,337681.0,18.3266,18.416,18.1875,18.1974,337681.0
2019-03-25 13:20:00,18.32,18.54,18.3,18.54,181248.0,18.1974,18.416,18.1776,18.416,181248.0
2019-03-25 13:30:00,18.54,18.6,18.52,18.54,134650.0,18.416,18.4756,18.3961,18.416,134650.0
2019-03-25 13:40:00,18.54,18.57,18.43,18.49,340913.0,18.416,18.4458,18.3067,18.3663,340913.0
2019-03-25 13:50:00,18.49,18.54,18.39,18.52,279377.0,18.3663,18.416,18.267,18.3961,279377.0
2019-03-25 14:00:00,18.52,18.56,18.42,18.46,286939.0,18.3961,18.4358,18.2968,18.3365,286939.0
2019-03-25 14:10:00,18.46,18.46,18.32,18.32,76545.0,18.3365,18.3365,18.1974,18.1974,76545.0
2019-03-25 14:20:00,18.33,18.33,18.19,18.21,97795.0,18.2074,18.2074,18.0683,18.0882,97795.0
2019-03-25 14:30:00,18.21,18.25,18.08,18.1,130001.0,18.0882,18.1279,17.959,17.9789,130001.0
2019-03-25 14:40:00,18.09,18.17,18.04,18.15,132704.0,17.969,18.0484,17.9193,18.0286,132704.0
2019-03-25 14:50:00,18.15,18.31,18.15,18.2,159637.0,18.0286,18.1875,18.0286,18.0782,159637.0
2019-03-25 15:00:00,18.19,18.27,18.18,18.21,99241.0,18.0683,18.1478,18.0584,18.0882,99241.0
2019-03-25 15:10:00,18.21,18.28,18.2,18.23,97054.0,18.0882,18.1577,18.0782,18.108,97054.0
2019-03-25 15:20:00,18.24,18.31,18.24,18.27,80786.0,18.118,18.1875,18.118,18.1478,80786.0
2019-03-25 15:30:00,18.27,18.29,18.23,18.24,57992.0,18.1478,18.1676,18.108,18.118,57992.0
2019-03-25 15:40:00,18.25,18.3,18.24,18.26,115370.0,18.1279,18.1776,18.118,18.1378,115370.0
2019-03-25 15:50:00,18.26,18.35,18.2,18.21,356634.0,18.1378,18.2272,18.0782,18.0882,356634.0
2019-03-26 09:30:00,18.27,18.27,18.07,18.13,257413.0,18.1478,18.1478,17.9491,18.0087,257413.0
2019-03-26 09:40:00,18.15,18.35,18.12,18.26,101665.0,18.0286,18.2272,17.9988,18.1378,101665.0
2019-03-26 09:50:00,18.25,18.42,18.23,18.37,55020.0,18.1279,18.2968,18.108,18.2471,55020.0
2019-03-26 10:00:00,18.36,18.75,18.33,18.58,171129.0,18.2372,18.6246,18.2074,18.4557,171129.0
2019-03-26 10:10:00,18.58,18.59,18.39,18.41,105281.0,18.4557,18.4656,18.267,18.2868,105281.0
2019-03-26 10:20:00,18.41,18.46,18.38,18.45,42188.0,18.2868,18.3365,18.257,18.3266,42188.0
2019-03-26 10:30:00,18.45,18.45,18.35,18.37,50247.0,18.3266,18.3266,18.2272,18.2471,50247.0
2019-03-26 10:40:00,18.36,18.42,18.35,18.38,50612.0,18.2372,18.2968,18.2272,18.257,50612.0
2019-03-26 10:50:00,18.38,18.39,18.34,18.36,41294.0,18.257,18.267,18.2173,18.2372,41294.0
2019-03-26 11:00:00,18.36,18.37,18.31,18.31,39782.0,18.2372,18.2471,18.1875,18.1875,39782.0
2019-03-26 11:10:00,18.32,18.38,18.31,18.36,35030.0,18.1974,18.257,18.1875,18.2372,35030.0
2019-03-26 11:20:00,18.35,18.4,18.35,18.36,39355.0,18.2272,18.2769,18.2272,18.2372,39355.0
2019-03-26 11:30:00,18.36,18.42,18.35,18.41,30233.0,18.2372,18.2968,18.2272,18.2868,30233.0
2019-03-26 11:40:00,18.41,18.46,18.38,18.41,40651.0,18.2868,18.3365,18.257,18.2868,40651.0
2019-03-26 11:50:00,18.41,18.41,18.32,18.32,48619.0,18.2868,18.2868,18.1974,18.1974,48619.0
2019-03-26 12:00:00,18.32,18.34,18.29,18.31,23972.0,18.1974,18.2173,18.1676,18.1875,23972.0
2019-03-26 12:10:00,18.32,18.38,18.3,18.35,23011.0,18.1974,18.257,18.1776,18.2272,23011.0
2019-03-26 12:20:00,18.35,18.36,18.28,18.3,28654.0,18.2272,18.2372,18.1577,18.1776,28654.0
2019-03-26 12:30:00,18.3,18.32,18.29,18.3,17869.0,18.1776,18.1974,18.1676,18.1776,17869.0
2019-03-26 12:40:00,18.3,18.32,18.29,18.3,33370.0,18.1776,18.1974,18.1676,18.1776,33370.0
2019-03-26 12:50:00,18.31,18.31,18.18,18.19,62956.0,18.1875,18.1875,18.0584,18.0683,62956.0
2019-03-26 13:00:00,18.19,18.22,18.16,18.2,66353.0,18.0683,18.0981,18.0385,18.0782,66353.0
2019-03-26 13:10:00,18.2,18.2,18.07,18.19,104257.0,18.0782,18.0782,17.9491,18.0683,104257.0
2019-03-26 13:20:00,18.2,18.2,18.17,18.18,20764.0,18.0782,18.0782,18.0484,18.0584,20764.0
2019-03-26 13:30:00,18.18,18.19,18.12,18.12,38224.0,18.0584,18.0683,17.9988,17.9988,38224.0
2019-03-26 13:40:00,18.13,18.16,18.1,18.14,43573.0,18.0087,18.0385,17.9789,18.0186,43573.0
2019-03-26 13:50:00,18.15,18.15,18.11,18.11,22457.0,18.0286,18.0286,17.9888,17.9888,22457.0
2019-03-26 14:00:00,18.11,18.13,18.09,18.12,30341.0,17.9888,18.0087,17.969,17.9988,30341.0
2019-03-26 14:10:00,18.11,18.11,18.04,18.07,73658.0,17.9888,17.9888,17.9193,17.9491,73658.0
2019-03-26 14:20:00,18.08,18.12,18.04,18.09,206424.0,17.959,17.9988,17.9193,17.969,206424.0
2019-03-26 14:30:00,18.09,18.16,18.09,18.14,72730.0,17.969,18.0385,17.969,18.0186,72730.0
2019-03-26 14:40:00,18.13,18.17,18.09,18.09,77746.0,18.0087,18.0484,17.969,17.969,77746.0
2019-03-26 14:50:00,18.09,18.14,18.09,18.13,34977.0,17.969,18.0186,17.969,18.0087,34977.0
2019-03-26 15:00:00,18.13,18.14,18.09,18.1,49312.0,18.0087,18.0186,17.969,17.9789,49312.0
2019-03-26 15:10:00,18.09,18.1,18.04,18.04,61107.0,17.969,17.9789,17.9193,17.9193,61107.0
2019-03-26 15:20:00,18.04,18.04,18.0,18.02,74072.0,17.9193,17.9193,17.8796,17.8994,74072.0
2019-03-26 15:30:00,18.02,18.02,17.99,18.01,120022.0,17.8994,17.8994,17.8696,17.8895,120022.0
2019-03-26 15:40:00,18.02,18.02,17.97,17.99,90936.0,17.8994,17.8994,17.8498,17.8696,90936.0
2019-03-26 15:50:00,18.0,18.0,17.92,17.95,394172.0,17.8796,17.8796,17.8001,17.8299,394172.0
2019-03-27 09:30:00,17.93,18.0,17.77,17.94,121293.0,17.81,17.8796,17.6511,17.82,121293.0
2019-03-27 09:40:00,17.94,17.95,17.85,17.86,94682.0,17.82,17.8299,17.7306,17.7405,94682.0
2019-03-27 09:50:00,17.86,17.87,17.73,17.74,101330.0,17.7405,17.7504,17.6114,17.6213,101330.0
2019-03-27 10:00:00,17.74,17.8,17.73,17.74,51986.0,17.6213,17.6809,17.6114,17.6213,51986.0
2019-03-27 10:10:00,17.74,17.76,17.73,17.75,46007.0,17.6213,17.6412,17.6114,17.6312,46007.0
2019-03-27 10:20:00,17.75,17.83,17.71,17.82,103204.0,17.6312,17.7107,17.5915,17.7008,103204.0
2019-03-27 10:30:00,17.82,17.84,17.79,17.82,54307.0,17.7008,17.7206,17.671,17.7008,54307.0
2019-03-27 10:40:00,17.82,17.82,17.71,17.71,45096.0,17.7008,17.7008,17.5915,17.5915,45096.0
2019-03-27 10:50:00,17.71,17.75,17.66,17.73,107642.0,17.5915,17.6312,17.5419,17.6114,107642.0
2019-03-27 11:00:00,17.73,17.85,17.71,17.82,60946.0,17.6114,17.7306,17.5915,17.7008,60946.0
2019-03-27 11:10:00,17.82,17.83,17.73,17.73,46793.0,17.7008,17.7107,17.6114,17.6114,46793.0
2019-03-27 11:20:00,17.73,17.75,17.66,17.68,41020.0,17.6114,17.6312,17.5419,17.5617,41020.0
2019-03-27 11:30:00,17.68,17.69,17.62,17.67,89413.0,17.5617,17.5716,17.5021,17.5518,89413.0
2019-03-27 11:40:00,17.67,17.71,17.61,17.63,186494.0,17.5518,17.5915,17.4922,17.5121,186494.0
2019-03-27 11:50:00,17.62,17.63,17.58,17.58,69947.0,17.5021,17.5121,17.4624,17.4624,69947.0
2019-03-27 12:00:00,17.58,17.58,17.53,17.55,107927.0,17.4624,17.4624,17.4127,17.4326,107927.0
2019-03-27 12:10:00,17.55,17.56,17.51,17.52,68608.0,17.4326,17.4425,17.3929,17.4028,68608.0
2019-03-27 12:20:00,17.52,17.61,17.52,17.61,94924.0,17.4028,17.4922,17.4028,17.4922,94924.0
2019-03-27 12:30:00,17.61,17.68,17.6,17.6,309008.0,17.4922,17.5617,17.4823,17.4823,309008.0
2019-03-27 12:40:00,17.6,17.61,17.44,17.51,111898.0,17.4823,17.4922,17.3233,17.3929,111898.0
2019-03-27 12:50:00,17.52,17.53,17.42,17.46,65079.0,17.4028,17.4127,17.3035,17.3432,65079.0
2019-03-27 13:00:00,17.47,17.48,17.45,17.45,31051.0,17.3531,17.3631,17.3333,17.3333,31051.0
2019-03-27 13:10:00,17.46,17.51,17.44,17.49,48572.0,17.3432,17.3929,17.3233,17.373,48572.0
2019-03-27 13:20:00,17.49,17.54,17.48,17.52,37833.0,17.373,17.4227,17.3631,17.4028,37833.0
2019-03-27 13:30:00,17.52,17.52,17.49,17.5,34533.0,17.4028,17.4028,17.373,17.3829,34533.0
2019-03-27 13:40:00,17.5,17.54,17.49,17.51,28477.0,17.3829,17.4227,17.373,17.3929,28477.0
2019-03-27 13:50:00,17.51,17.75,17.49,17.74,489329.0,17.3929,17.6312,17.373,17.6213,489329.0
2019-03-27 14:00:00,17.75,17.75,17.49,17.52,164200.0,17.6312,17.6312,17.373,17.4028,164200.0
2019-03-27 14:10:00,17.53,17.56,17.5,17.55,44439.0,17.4127,17.4425,17.3829,17.4326,44439.0
2019-03-27 14:20:00,17.56,17.58,17.51,17.56,59415.0,17.4425,17.4624,17.3929,17.4425,59415.0
2019-03-27 14:30:00,17.56,17.59,17.48,17.51,36372.0,17.4425,17.4723,17.3631,17.3929,36372.0
2019-03-27 14:40:00,17.51,17.51,17.45,17.51,100208.0,17.3929,17.3929,17.3333,17.3929,100208.0
2019-03-27 14:50:00,17.5,17.51,17.4,17.49,351414.0,17.3829,17.3929,17.2836,17.373,351414.0
2019-03-27 15:00:00,17.49,17.65,17.43,17.57,178348.0,17.373,17.5319,17.3134,17.4525,178348.0
2019-03-27 15:10:00,17.57,17.73,17.56,17.67,152125.0,17.4525,17.6114,17.4425,17.5518,152125.0
2019-03-27 15:20:00,17.68,17.69,17.55,17.67,201613.0,17.5617,17.5716,17.4326,17.5518,201613.0
2019-03-27 15:30:00,17.67,17.69,17.61,17.67,138484.0,17.5518,17.5716,17.4922,17.5518,138484.0
2019-03-27 15:40:00,17.68,17.7,17.59,17.61,197591.0,17.5617,17.5816,17.4723,17.4922,197591.0
2019-03-27 15:50:00,17.61,17.7,17.51,17.7,548633.0,17.4922,17.5816,17.3929,17.5816,548633.0
2019-03-28 09:30:00,18.04,18.13,17.72,17.75,371476.0,17.9193,18.0087,17.6014,17.6312,371476.0
2019-03-28 09:40:00,17.75,17.76,17.62,17.66,260906.0,17.6312,17.6412,17.5021,17.5419,260906.0
2019-03-28 09:50:00,17.66,17.66,17.22,17.22,384215.0,17.5419,17.5419,17.1048,17.1048,384215.0
2019-03-28 10:00:00,17.24,17.28,16.02,16.12,1545417.0,17.1247,17.1644,15.9128,16.0122,1545417.0
2019-03-28 10:10:00,16.11,17.02,15.49,16.96,2219621.0,16.0022,16.9061,15.3864,16.8465,2219621.0
2019-03-28 10:20:00,16.96,17.2,16.92,16.92,1053899.0,16.8465,17.0849,16.8068,16.8068,1053899.0
2019-03-28 10:30:00,16.93,17.01,16.68,16.79,595074.0,16.8167,16.8962,16.5684,16.6777,595074.0
2019-03-28 10:40:00,16.79,16.88,16.69,16.86,292320.0,16.6777,16.7671,16.5783,16.7472,292320.0
2019-03-28 10:50:00,16.86,17.12,16.83,17.0,261750.0,16.7472,17.0055,16.7174,16.8863,261750.0
2019-03-28 11:00:00,17.0,17.05,16.9,17.04,305197.0,16.8863,16.9359,16.7869,16.926,305197.0
2019-03-28 11:10:00,17.04,17.2,17.03,17.13,144538.0,16.926,17.0849,16.9161,17.0154,144538.0
2019-03-28 11:20:00,17.12,17.42,17.09,17.42,170591.0,17.0055,17.3035,16.9757,17.3035,170591.0
2019-03-28 11:30:00,17.4,17.49,17.27,17.43,221782.0,17.2836,17.373,17.1545,17.3134,221782.0
2019-03-28 11:40:00,17.43,17.44,17.23,17.24,145681.0,17.3134,17.3233,17.1147,17.1247,145681.0
2019-03-28 11:50:00,17.26,17.26,17.0,17.01,103517.0,17.1445,17.1445,16.8863,16.8962,103517.0
2019-03-28 12:00:00,17.01,17.01,16.88,17.0,160334.0,16.8962,16.8962,16.7671,16.8863,160334.0
2019-03-28 12:10:00,17.0,17.03,16.95,16.98,83231.0,16.8863,16.9161,16.8366,16.8664,83231.0
2019-03-28 12:20:00,16.98,17.01,16.94,16.95,130346.0,16.8664,16.8962,16.8267,16.8366,130346.0
2019-03-28 12:30:00,16.95,16.99,16.94,16.99,58673.0,16.8366,16.8763,16.8267,16.8763,58673.0
2019-03-28 12:40:00,16.99,17.01,16.96,16.97,53321.0,16.8763,16.8962,16.8465,16.8565,53321.0
2019-03-28 12:50:00,16.97,16.98,16.95,16.95,54042.0,16.8565,16.8664,16.8366,16.8366,54042.0
2019-03-28 13:00:00,16.96,17.01,16.95,17.0,75832.0,16.8465,16.8962,16.8366,16.8863,75832.0
2019-03-28 13:10:00,16.99,17.12,16.98,17.08,157964.0,16.8763,17.0055,16.8664,16.9657,157964.0
2019-03-28 13:20:00,17.09,17.18,17.08,17.17,151514.0,16.9757,17.0651,16.9657,17.0551,151514.0
2019-03-28 13:30:00,17.17,17.17,17.03,17.05,90434.0,17.0551,17.0551,16.9161,16.9359,90434.0
2019-03-28 13:40:00,17.05,17.07,17.01,17.02,36041.0,16.9359,16.9558,16.8962,16.9061,36041.0
2019-03-28 13:50:00,17.01,17.06,16.99,17.06,130521.0,16.8962,16.9459,16.8763,16.9459,130521.0
2019-03-28 14:00:00,17.05,17.14,17.05,17.07,57476.0,16.9359,17.0253,16.9359,16.9558,57476.0
2019-03-28 14:10:00,17.06,17.12,17.06,17.11,136931.0,16.9459,17.0055,16.9459,16.9955,136931.0
2019-03-28 14:20:00,17.11,17.11,17.1,17.11,55635.0,16.9955,16.9955,16.9856,16.9955,55635.0
2019-03-28 14:30:00,17.11,17.25,17.1,17.25,145274.0,16.9955,17.1346,16.9856,17.1346,145274.0
2019-03-28 14:40:00,17.26,17.27,17.2,17.26,119957.0,17.1445,17.1545,17.0849,17.1445,119957.0
2019-03-28 14:50:00,17.26,17.28,17.25,17.25,88084.0,17.1445,17.1644,17.1346,17.1346,88084.0
2019-03-28 15:00:00,17.26,17.3,17.25,17.25,168779.0,17.1445,17.1843,17.1346,17.1346,168779.0
2019-03-28 15:10:00,17.25,17.57,17.03,17.11,653982.0,17.1346,17.4525,16.9161,16.9955,653982.0
2019-03-28 15:20:00,17.11,17.22,17.1,17.2,121663.0,16.9955,17.1048,16.9856,17.0849,121663.0
2019-03-28 15:30:00,17.2,17.25,17.19,17.21,212905.0,17.0849,17.1346,17.075,17.0949,212905.0
2019-03-28 15:40:00,17.21,17.3,17.2,17.26,216569.0,17.0949,17.1843,17.0849,17.1445,216569.0
2019-03-28 15:50:00,17.26,17.3,17.15,17.2,577710.0,17.1445,17.1843,17.0353,17.0849,577710.0
2019-03-29 09:30:00,17.39,17.39,16.96,17.13,188881.0,17.2737,17.2737,16.8465,17.0154,188881.0
2019-03-29 09:40:00,17.13,17.36,17.12,17.31,90769.0,17.0154,17.2439,17.0055,17.1942,90769.0
2019-03-29 09:50:00,17.32,17.39,17.26,17.27,47337.0,17.2041,17.2737,17.1445,17.1545,47337.0
2019-03-29 10:00:00,17.27,17.32,17.21,17.26,95732.0,17.1545,17.2041,17.0949,17.1445,95732.0
2019-03-29 10:10:00,17.25,17.3,17.24,17.26,37111.0,17.1346,17.1843,17.1247,17.1445,37111.0
2019-03-29 10:20:00,17.25,17.28,17.25,17.25,58166.0,17.1346,17.1644,17.1346,17.1346,58166.0
2019-03-29 10:30:00,17.25,17.32,17.25,17.31,38749.0,17.1346,17.2041,17.1346,17.1942,38749.0
2019-03-29 10:40:00,17.32,17.35,17.29,17.3,37479.0,17.2041,17.2339,17.1743,17.1843,37479.0
2019-03-29 10:50:00,17.3,17.35,17.3,17.34,20200.0,17.1843,17.2339,17.1843,17.224,20200.0
2019-03-29 11:00:00,17.35,17.42,17.34,17.35,40348.0,17.2339,17.3035,17.224,17.2339,40348.0
2019-03-29 11:10:00,17.35,17.37,17.29,17.3,32116.0,17.2339,17.2538,17.1743,17.1843,32116.0
2019-03-29 11:20:00,17.3,17.31,17.26,17.26,44923.0,17.1843,17.1942,17.1445,17.1445,44923.0
2019-03-29 11:30:00,17.26,17.27,17.24,17.24,49553.0,17.1445,17.1545,17.1247,17.1247,49553.0
2019-03-29 11:40:00,17.24,17.26,17.24,17.25,47028.0,17.1247,17.1445,17.1247,17.1346,47028.0
2019-03-29 11:50:00,17.25,17.26,17.25,17.25,30295.0,17.1346,17.1445,17.1346,17.1346,30295.0
2019-03-29 12:00:00,17.25,17.26,17.24,17.26,54734.0,17.1346,17.1445,17.1247,17.1445,54734.0
2019-03-29 12:10:00,17.26,17.33,17.25,17.31,74579.0,17.1445,17.2141,17.1346,17.1942,74579.0
2019-03-29 12:20:00,17.31,17.32,17.29,17.29,14050.0,17.1942,17.2041,17.1743,17.1743,14050.0
2019-03-29 12:30:00,17.29,17.38,17.29,17.37,54325.0,17.1743,17.2637,17.1743,17.2538,54325.0
2019-03-29 12:40:00,17.38,17.46,17.37,17.42,68814.0,17.2637,17.3432,17.2538,17.3035,68814.0
2019-03-29 12:50:00,17.41,17.43,17.39,17.43,31478.0,17.2935,17.3134,17.2737,17.3134,31478.0
2019-03-29 13:00:00,17.43,17.52,17.43,17.52,95592.0,17.3134,17.4028,17.3134,17.4028,95592.0
2019-03-29 13:10:00,17.52,17.52,17.41,17.42,31210.0,17.4028,17.4028,17.2935,17.3035,31210.0
2019-03-29 13:20:00,17.42,17.46,17.42,17.46,33942.0,17.3035,17.3432,17.3035,17.3432,33942.0
2019-03-29 13:30:00,17.45,17.47,17.44,17.46,22378.0,17.3333,17.3531,17.3233,17.3432,22378.0
2019-03-29 13:40:00,17.46,17.5,17.45,17.5,28375.0,17.3432,17.3829,17.3333,17.3829,28375.0
2019-03-29 13:50:00,17.51,17.52,17.48,17.48,133439.0,17.3929,17.4028,17.3631,17.3631,133439.0
2019-03-29 14:00:00,17.48,17.52,17.48,17.51,34976.0,17.3631,17.4028,17.3631,17.3929,34976.0
2019-03-29 14:10:00,17.52,17.54,17.51,17.53,55728.0,17.4028,17.4227,17.3929,17.4127,55728.0
2019-03-29 14:20:00,17.53,17.53,17.48,17.49,46955.0,17.4127,17.4127,17.3631,17.373,46955.0
2019-03-29 14:30:00,17.49,17.56,17.49,17.55,70284.0,17.373,17.4425,17.373,17.4326,70284.0
2019-03-29 14:40:00,17.54,17.54,17.5,17.51,32670.0,17.4227,17.4227,17.3829,17.3929,32670.0
2019-03-29 14:50:00,17.51,17.54,17.5,17.52,43179.0,17.3929,17.4227,17.3829,17.4028,43179.0
2019-03-29 15:00:00,17.52,17.53,17.49,17.49,141399.0,17.4028,17.4127,17.373,17.373,141399.0
2019-03-29 15:10:00,17.5,17.52,17.47,17.52,125795.0,17.3829,17.4028,17.3531,17.4028,125795.0
2019-03-29 15:20:00,17.52,17.52,17.47,17.51,59024.0,17.4028,17.4028,17.3531,17.3929,59024.0
2019-03-29 15:30:00,17.51,17.54,17.49,17.53,106417.0,17.3929,17.4227,17.373,17.4127,106417.0
2019-03-29 15:40:00,17.54,17.62,17.54,17.59,146879.0,17.4227,17.5021,17.4227,17.4723,146879.0
2019-03-29 15:50:00,17.59,17.79,17.59,17.79,701617.0,17.4723,17.671,17.4723,17.671,701617.0
2019-04-01 09:30:00,17.59,17.89,17.18,17.59,246232.0,17.4723,17.7703,17.0651,17.4723,246232.0
2019-04-01 09:40:00,17.59,17.65,17.45,17.58,129495.0,17.4723,17.5319,17.3333,17.4624,129495.0
2019-04-01 09:50:00,17.57,17.67,17.57,17.66,74431.0,17.4525,17.5518,17.4525,17.5419,74431.0
2019-04-01 10:00:00,17.66,17.72,17.59,17.61,118527.0,17.5419,17.6014,17.4723,17.4922,118527.0
2019-04-01 10:10:00,17.61,17.61,17.33,17.42,184103.0,17.4922,17.4922,17.2141,17.3035,184103.0
2019-04-01 10:20:00,17.42,17.45,17.32,17.39,82106.0,17.3035,17.3333,17.2041,17.2737,82106.0
2019-04-01 10:30:00,17.4,17.44,17.37,17.42,43293.0,17.2836,17.3233,17.2538,17.3035,43293.0
2019-04-01 10:40:00,17.42,17.48,17.39,17.4,74049.0,17.3035,17.3631,17.2737,17.2836,74049.0
2019-04-01 10:50:00,17.39,17.44,17.39,17.42,35996.0,17.2737,17.3233,17.2737,17.3035,35996.0
2019-04-01 11:00:00,17.42,17.47,17.39,17.45,49018.0,17.3035,17.3531,17.2737,17.3333,49018.0
2019-04-01 11:10:00,17.45,17.59,17.44,17.5,134078.0,17.3333,17.4723,17.3233,17.3829,134078.0
2019-04-01 11:20:00,17.5,17.55,17.5,17.54,38473.0,17.3829,17.4326,17.3829,17.4227,38473.0
2019-04-01 11:30:00,17.55,17.64,17.54,17.57,96156.0,17.4326,17.522,17.4227,17.4525,96156.0
2019-04-01 11:40:00,17.56,17.72,17.56,17.67,148023.0,17.4425,17.6014,17.4425,17.5518,148023.0
2019-04-01 11:50:00,17.65,17.68,17.61,17.62,33726.0,17.5319,17.5617,17.4922,17.5021,33726.0
2019-04-01 12:00:00,17.62,17.63,17.59,17.6,20946.0,17.5021,17.5121,17.4723,17.4823,20946.0
2019-04-01 12:10:00,17.6,17.63,17.57,17.61,109443.0,17.4823,17.5121,17.4525,17.4922,109443.0
2019-04-01 12:20:00,17.61,17.7,17.6,17.7,51505.0,17.4922,17.5816,17.4823,17.5816,51505.0
2019-04-01 12:30:00,17.69,17.74,17.68,17.7,59451.0,17.5716,17.6213,17.5617,17.5816,59451.0
2019-04-01 12:40:00,17.7,17.77,17.7,17.76,44337.0,17.5816,17.6511,17.5816,17.6412,44337.0
2019-04-01 12:50:00,17.76,17.78,17.74,17.77,62144.0,17.6412,17.661,17.6213,17.6511,62144.0
2019-04-01 13:00:00,17.77,17.78,17.75,17.78,50240.0,17.6511,17.661,17.6312,17.661,50240.0
2019-04-01 13:10:00,17.78,17.88,17.77,17.87,100228.0,17.661,17.7604,17.6511,17.7504,100228.0
2019-04-01 13:20:00,17.87,17.89,17.83,17.86,52926.0,17.7504,17.7703,17.7107,17.7405,52926.0
2019-04-01 13:30:00,17.85,17.91,17.8,17.88,76697.0,17.7306,17.7902,17.6809,17.7604,76697.0
2019-04-01 13:40:00,17.88,17.9,17.81,17.81,32624.0,17.7604,17.7802,17.6908,17.6908,32624.0
2019-04-01 13:50:00,17.82,17.82,17.8,17.82,18392.0,17.7008,17.7008,17.6809,17.7008,18392.0
2019-04-01 14:00:00,17.82,17.85,17.8,17.85,45530.0,17.7008,17.7306,17.6809,17.7306,45530.0
2019-04-01 14:10:00,17.85,17.87,17.79,17.8,26970.0,17.7306,17.7504,17.671,17.6809,26970.0
2019-04-01 14:20:00,17.8,17.8,17.74,17.74,34602.0,17.6809,17.6809,17.6213,17.6213,34602.0
2019-04-01 14:30:00,17.75,17.75,17.66,17.7,64672.0,17.6312,17.6312,17.5419,17.5816,64672.0
2019-04-01 14:40:00,17.69,17.72,17.68,17.72,51129.0,17.5716,17.6014,17.5617,17.6014,51129.0
2019-04-01 14:50:00,17.72,17.74,17.68,17.69,48967.0,17.6014,17.6213,17.5617,17.5716,48967.0
2019-04-01 15:00:00,17.69,17.69,17.66,17.68,44042.0,17.5716,17.5716,17.5419,17.5617,44042.0
2019-04-01 15:10:00,17.68,17.68,17.66,17.68,31837.0,17.5617,17.5617,17.5419,17.5617,31837.0
2019-04-01 15:20:00,17.68,17.73,17.68,17.72,62336.0,17.5617,17.6114,17.5617,17.6014,62336.0
2019-04-01 15:30:00,17.72,17.8,17.71,17.79,79459.0,17.6014,17.6809,17.5915,17.671,79459.0
2019-04-01 15:40:00,17.79,17.86,17.78,17.84,113375.0,17.671,17.7405,17.661,17.7206,113375.0
2019-04-01 15:50:00,17.85,18.03,17.84,18.03,405528.0,17.7306,17.9094,17.7206,17.9094,405528.0
2019-04-02 09:30:00,17.94,18.06,17.85,17.97,99890.0,17.82,17.9392,17.7306,17.8498,99890.0
2019-04-02 09:40:00,17.98,18.06,17.96,18.0,108634.0,17.8597,17.9392,17.8398,17.8796,108634.0
2019-04-02 09:50:00,18.0,18.04,17.96,18.02,66295.0,17.8796,17.9193,17.8398,17.8994,66295.0
2019-04-02 10:00:00,18.01,18.14,18.0,18.11,74812.0,17.8895,18.0186,17.8796,17.9888,74812.0
2019-04-02 10:10:00,18.11,18.12,18.08,18.09,62390.0,17.9888,17.9988,17.959,17.969,62390.0
2019-04-02 10:20:00,18.09,18.09,18.03,18.03,77178.0,17.969,17.969,17.9094,17.9094,77178.0
2019-04-02 10:30:00,18.03,18.04,17.99,18.0,55044.0,17.9094,17.9193,17.8696,17.8796,55044.0
2019-04-02 10:40:00,18.01,18.02,17.97,17.97,105747.0,17.8895,17.8994,17.8498,17.8498,105747.0
2019-04-02 10:50:00,17.98,17.98,17.95,17.96,32688.0,17.8597,17.8597,17.8299,17.8398,32688.0
2019-04-02 11:00:00,17.96,18.0,17.95,18.0,38429.0,17.8398,17.8796,17.8299,17.8796,38429.0
2019-04-02 11:10:00,18.0,18.05,18.0,18.03,88821.0,17.8796,17.9292,17.8796,17.9094,88821.0
2019-04-02 11:20:00,18.03,18.03,17.99,18.0,61839.0,17.9094,17.9094,17.8696,17.8796,61839.0
2019-04-02 11:30:00,18.0,18.01,17.96,17.98,35478.0,17.8796,17.8895,17.8398,17.8597,35478.0
2019-04-02 11:40:00,17.97,17.98,17.97,17.98,14935.0,17.8498,17.8597,17.8498,17.8597,14935.0
2019-04-02 11:50:00,17.98,18.03,17.97,18.01,69051.0,17.8597,17.9094,17.8498,17.8895,69051.0
2019-04-02 12:00:00,18.02,18.03,18.0,18.02,28391.0,17.8994,17.9094,17.8796,17.8994,28391.0
2019-04-02 12:10:00,18.01,18.02,18.0,18.01,22902.0,17.8895,17.8994,17.8796,17.8895,22902.0
2019-04-02 12:20:00,18.01,18.01,17.96,17.98,51187.0,17.8895,17.8895,17.8398,17.8597,51187.0
2019-04-02 12:30:00,17.98,18.0,17.97,17.97,20439.0,17.8597,17.8796,17.8498,17.8498,20439.0
2019-04-02 12:40:00,17.98,17.99,17.97,17.98,13593.0,17.8597,17.8696,17.8498,17.8597,13593.0
2019-04-02 12:50:00,17.99,18.01,17.98,18.0,22009.0,17.8696,17.8895,17.8597,17.8796,22009.0
2019-04-02 13:00:00,18.0,18.06,17.99,18.06,29156.0,17.8796,17.9392,17.8696,17.9392,29156.0
2019-04-02 13:10:00,18.06,18.09,18.05,18.07,34832.0,17.9392,17.969,17.9292,17.9491,34832.0
2019-04-02 13:20:00,18.06,18.09,18.06,18.09,35374.0,17.9392,17.969,17.9392,17.969,35374.0
2019-04-02 13:30:00,18.09,18.09,18.02,18.03,69721.0,17.969,17.969,17.8994,17.9094,69721.0
2019-04-02 13:40:00,18.02,18.03,18.0,18.01,27820.0,17.8994,17.9094,17.8796,17.8895,27820.0
2019-04-02 13:50:00,18.0,18.09,18.0,18.07,30300.0,17.8796,17.969,17.8796,17.9491,30300.0
2019-04-02 14:00:00,18.08,18.08,18.06,18.08,19331.0,17.959,17.959,17.9392,17.959,19331.0
2019-04-02 14:10:00,18.08,18.09,18.03,18.04,67456.0,17.959,17.969,17.9094,17.9193,67456.0
2019-04-02 14:20:00,18.04,18.06,17.98,18.04,45141.0,17.9193,17.9392,17.8597,17.9193,45141.0
2019-04-02 14:30:00,18.04,18.05,17.99,18.01,59043.0,17.9193,17.9292,17.8696,17.8895,59043.0
2019-04-02 14:40:00,18.01,18.42,17.98,18.06,1237102.0,17.8895,18.2968,17.8597,17.9392,1237102.0
2019-04-02 14:50:00,18.08,18.09,17.81,17.92,646498.0,17.959,17.969,17.6908,17.8001,646498.0
2019-04-02 15:00:00,17.93,18.02,17.91,17.96,131342.0,17.81,17.8994,17.7902,17.8398,131342.0
2019-04-02 15:10:00,17.96,17.98,17.85,17.87,257577.0,17.8398,17.8597,17.7306,17.7504,257577.0
2019-04-02 15:20:00,17.87,17.91,17.73,17.8,285977.0,17.7504,17.7902,17.6114,17.6809,285977.0
2019-04-02 15:30:00,17.79,17.87,17.63,17.73,307861.0,17.671,17.7504,17.5121,17.6114,307861.0
2019-04-02 15:40:00,17.73,17.76,17.7,17.71,230011.0,17.6114,17.6412,17.5816,17.5915,230011.0
2019-04-02 15:50:00,17.71,17.77,17.68,17.7,384346.0,17.5915,17.6511,17.5617,17.5816,384346.0
2019-04-03 09:30:00,18.16,18.34,17.86,18.28,415886.0,18.0385,18.2173,17.7405,18.1577,415886.0
2019-04-03 09:40:00,18.34,18.37,18.16,18.2,223943.0,18.2173,18.2471,18.0385,18.0782,223943.0
2019-04-03 09:50:00,18.21,18.5,18.19,18.36,299256.0,18.0882,18.3762,18.0683,18.2372,299256.0
2019-04-03 10:00:00,18.35,18.35,18.16,18.3,216992.0,18.2272,18.2272,18.0385,18.1776,216992.0
2019-04-03 10:10:00,18.32,18.39,18.29,18.35,121656.0,18.1974,18.267,18.1676,18.2272,121656.0
2019-04-03 10:20:00,18.35,18.35,18.28,18.28,95940.0,18.2272,18.2272,18.1577,18.1577,95940.0
2019-04-03 10:30:00,18.28,18.38,18.28,18.36,159000.0,18.1577,18.257,18.1577,18.2372,159000.0
2019-04-03 10:40:00,18.36,18.37,18.3,18.33,83635.0,18.2372,18.2471,18.1776,18.2074,83635.0
2019-04-03 10:50:00,18.33,18.36,18.27,18.29,60398.0,18.2074,18.2372,18.1478,18.1676,60398.0
2019-04-03 11:00:00,18.29,18.33,18.25,18.29,261745.0,18.1676,18.2074,18.1279,18.1676,261745.0
2019-04-03 11:10:00,18.3,18.37,18.27,18.36,81504.0,18.1776,18.2471,18.1478,18.2372,81504.0
2019-04-03 11:20:00,18.36,18.39,18.3,18.33,77464.0,18.2372,18.267,18.1776,18.2074,77464.0
2019-04-03 11:30:00,18.34,18.34,18.27,18.28,57141.0,18.2173,18.2173,18.1478,18.1577,57141.0
2019-04-03 11:40:00,18.29,18.33,18.27,18.33,65278.0,18.1676,18.2074,18.1478,18.2074,65278.0
2019-04-03 11:50:00,18.32,18.39,18.3,18.37,142104.0,18.1974,18.267,18.1776,18.2471,142104.0
2019-04-03 12:00:00,18.37,18.42,18.31,18.36,152653.0,18.2471,18.2968,18.1875,18.2372,152653.0
2019-04-03 12:10:00,18.36,18.39,18.33,18.33,76532.0,18.2372,18.267,18.2074,18.2074,76532.0
2019-04-03 12:20:00,18.33,18.41,18.32,18.37,203161.0,18.2074,18.2868,18.1974,18.2471,203161.0
2019-04-03 12:30:00,18.37,18.47,18.33,18.41,203390.0,18.2471,18.3464,18.2074,18.2868,203390.0
2019-04-03 12:40:00,18.41,18.44,18.36,18.42,109711.0,18.2868,18.3166,18.2372,18.2968,109711.0
2019-04-03 12:50:00,18.43,18.43,18.38,18.39,43943.0,18.3067,18.3067,18.257,18.267,43943.0
2019-04-03 13:00:00,18.41,18.45,18.38,18.41,115264.0,18.2868,18.3266,18.257,18.2868,115264.0
2019-04-03 13:10:00,18.41,18.48,18.4,18.47,122416.0,18.2868,18.3564,18.2769,18.3464,122416.0
2019-04-03 13:20:00,18.48,18.56,18.46,18.56,168713.0,18.3564,18.4358,18.3365,18.4358,168713.0
2019-04-03 13:30:00,18.57,18.72,18.57,18.71,156597.0,18.4458,18.5948,18.4458,18.5848,156597.0
2019-04-03 13:40:00,18.71,18.75,18.67,18.71,131129.0,18.5848,18.6246,18.5451,18.5848,131129.0
2019-04-03 13:50:00,18.71,18.75,18.59,18.61,165975.0,18.5848,18.6246,18.4656,18.4855,165975.0
2019-04-03 14:00:00,18.6,18.68,18.54,18.54,321066.0,18.4756,18.555,18.416,18.416,321066.0
2019-04-03 14:10:00,18.54,18.61,18.49,18.57,194611.0,18.416,18.4855,18.3663,18.4458,194611.0
2019-04-03 14:20:00,18.58,18.64,18.56,18.61,141904.0,18.4557,18.5153,18.4358,18.4855,141904.0
2019-04-03 14:30:00,18.61,18.68,18.6,18.62,214793.0,18.4855,18.555,18.4756,18.4954,214793.0
2019-04-03 14:40:00,18.62,18.65,18.52,18.62,383057.0,18.4954,18.5252,18.3961,18.4954,383057.0
2019-04-03 14:50:00,18.62,18.68,18.59,18.68,123631.0,18.4954,18.555,18.4656,18.555,123631.0
2019-04-03 15:00:00,18.68,18.69,18.63,18.65,245896.0,18.555,18.565,18.5054,18.5252,245896.0
2019-04-03 15:10:00,18.65,18.66,18.55,18.64,133237.0,18.5252,18.5352,18.4259,18.5153,133237.0
2019-04-03 15:20:00,18.64,18.68,18.6,18.65,544186.0,18.5153,18.555,18.4756,18.5252,544186.0
2019-04-03 15:30:00,18.65,18.66,18.47,18.61,936659.0,18.5252,18.5352,18.3464,18.4855,936659.0
2019-04-03 15:40:00,18.62,18.65,18.46,18.48,372705.0,18.4954,18.5252,18.3365,18.3564,372705.0
2019-04-03 15:50:00,18.48,18.58,18.41,18.48,758281.0,18.3564,18.4557,18.2868,18.3564,758281.0
2019-04-04 09:30:00,18.9,19.64,18.89,18.9,1269907.0,18.7736,19.5086,18.7636,18.7736,1269907.0
2019-04-04 09:40:00,18.91,19.05,18.87,19.0,1067733.0,18.7835,18.9226,18.7438,18.8729,1067733.0
2019-04-04 09:50:00,18.99,19.04,18.94,18.99,270636.0,18.863,18.9126,18.8133,18.863,270636.0
2019-04-04 10:00:00,18.99,19.0,18.76,18.86,409476.0,18.863,18.8729,18.6345,18.7338,409476.0
2019-04-04 10:10:00,18.86,18.98,18.85,18.97,363188.0,18.7338,18.853,18.7239,18.8431,363188.0
2019-04-04 10:20:00,18.96,19.12,18.96,19.07,175886.0,18.8332,18.9921,18.8332,18.9424,175886.0
2019-04-04 10:30:00,19.07,19.09,18.97,18.98,168856.0,18.9424,18.9623,18.8431,18.853,168856.0
2019-04-04 10:40:00,18.98,19.0,18.92,18.94,108602.0,18.853,18.8729,18.7934,18.8133,108602.0
2019-04-04 10:50:00,18.94,18.98,18.91,18.96,90052.0,18.8133,18.853,18.7835,18.8332,90052.0
2019-04-04 11:00:00,18.96,19.01,18.92,18.99,106980.0,18.8332,18.8828,18.7934,18.863,106980.0
2019-04-04 11:10:00,18.99,19.0,18.91,18.97,73817.0,18.863,18.8729,18.7835,18.8431,73817.0
2019-04-04 11:20:00,18.97,19.01,18.95,18.96,230029.0,18.8431,18.8828,18.8232,18.8332,230029.0
2019-04-04 11:30:00,18.96,19.02,18.96,19.01,202510.0,18.8332,18.8928,18.8332,18.8828,202510.0
2019-04-04 11:40:00,19.01,19.03,18.98,19.0,68198.0,18.8828,18.9027,18.853,18.8729,68198.0
2019-04-04 11:50:00,19.0,19.01,18.96,18.98,50439.0,18.8729,18.8828,18.8332,18.853,50439.0
2019-04-04 12:00:00,18.99,19.02,18.98,18.99,32670.0,18.863,18.8928,18.853,18.863,32670.0
2019-04-04 12:10:00,19.0,19.0,18.95,18.96,98455.0,18.8729,18.8729,18.8232,18.8332,98455.0
2019-04-04 12:20:00,18.96,19.02,18.95,19.02,49843.0,18.8332,18.8928,18.8232,18.8928,49843.0
2019-04-04 12:30:00,19.01,19.13,19.0,19.12,111731.0,18.8828,19.002,18.8729,18.9921,111731.0
2019-04-04 12:40:00,19.12,19.16,19.06,19.07,96781.0,18.9921,19.0318,18.9325,18.9424,96781.0
2019-04-04 12:50:00,19.06,19.08,19.04,19.04,45912.0,18.9325,18.9524,18.9126,18.9126,45912.0
2019-04-04 13:00:00,19.04,19.09,19.02,19.09,71739.0,18.9126,18.9623,18.8928,18.9623,71739.0
2019-04-04 13:10:00,19.09,19.11,19.08,19.08,31048.0,18.9623,18.9821,18.9524,18.9524,31048.0
2019-04-04 13:20:00,19.09,19.12,19.06,19.11,39837.0,18.9623,18.9921,18.9325,18.9821,39837.0
2019-04-04 13:30:00,19.12,19.14,19.05,19.14,110511.0,18.9921,19.0119,18.9226,19.0119,110511.0
2019-04-04 13:40:00,19.14,19.16,19.13,19.13,41052.0,19.0119,19.0318,19.002,19.002,41052.0
2019-04-04 13:50:00,19.13,19.15,19.08,19.1,291806.0,19.002,19.0219,18.9524,18.9722,291806.0
2019-04-04 14:00:00,19.11,19.11,19.01,19.02,136887.0,18.9821,18.9821,18.8828,18.8928,136887.0
2019-04-04 14:10:00,19.02,19.02,18.92,18.96,288192.0,18.8928,18.8928,18.7934,18.8332,288192.0
2019-04-04 14:20:00,18.97,19.03,18.97,18.99,52372.0,18.8431,18.9027,18.8431,18.863,52372.0
2019-04-04 14:30:00,18.98,19.0,18.96,18.98,69922.0,18.853,18.8729,18.8332,18.853,69922.0
2019-04-04 14:40:00,18.98,19.02,18.95,18.96,88526.0,18.853,18.8928,18.8232,18.8332,88526.0
2019-04-04 14:50:00,18.97,19.05,18.96,18.97,136180.0,18.8431,18.9226,18.8332,18.8431,136180.0
2019-04-04 15:00:00,18.98,19.0,18.92,18.96,79079.0,18.853,18.8729,18.7934,18.8332,79079.0
2019-04-04 15:10:00,18.96,18.99,18.94,18.96,52944.0,18.8332,18.863,18.8133,18.8332,52944.0
2019-04-04 15:20:00,18.96,18.99,18.95,18.98,62470.0,18.8332,18.863,18.8232,18.853,62470.0
2019-04-04 15:30:00,18.98,19.0,18.94,18.98,95774.0,18.853,18.8729,18.8133,18.853,95774.0
2019-04-04 15:40:00,18.98,18.98,18.86,18.89,171517.0,18.853,18.853,18.7338,18.7636,171517.0
2019-04-04 15:50:00,18.89,18.89,18.78,18.87,437743.0,18.7636,18.7636,18.6544,18.7438,437743.0
2019-04-05 09:30:00,19.07,19.1,18.88,19.1,337150.0,18.9424,18.9722,18.7537,18.9722,337150.0
2019-04-05 09:40:00,19.08,19.21,19.03,19.19,139672.0,18.9524,19.0815,18.9027,19.0616,139672.0
2019-04-05 09:50:00,19.19,19.22,19.1,19.16,180301.0,19.0616,19.0914,18.9722,19.0318,180301.0
2019-04-05 10:00:00,19.16,19.17,19.08,19.15,72035.0,19.0318,19.0417,18.9524,19.0219,72035.0
2019-04-05 10:10:00,19.14,19.17,19.09,19.16,68721.0,19.0119,19.0417,18.9623,19.0318,68721.0
2019-04-05 10:20:00,19.16,19.2,19.15,19.18,75119.0,19.0318,19.0715,19.0219,19.0517,75119.0
2019-04-05 10:30:00,19.18,19.2,19.14,19.14,30883.0,19.0517,19.0715,19.0119,19.0119,30883.0
2019-04-05 10:40:00,19.15,19.22,19.14,19.16,56512.0,19.0219,19.0914,19.0119,19.0318,56512.0
2019-04-05 10:50:00,19.16,19.19,19.12,19.13,24168.0,19.0318,19.0616,18.9921,19.002,24168.0
2019-04-05 11:00:00,19.14,19.18,19.13,19.16,26145.0,19.0119,19.0517,19.002,19.0318,26145.0
2019-04-05 11:10:00,19.16,19.2,19.16,19.19,31823.0,19.0318,19.0715,19.0318,19.0616,31823.0
2019-04-05 11:20:00,19.2,19.2,19.17,19.2,61729.0,19.0715,19.0715,19.0417,19.0715,61729.0
2019-04-05 11:30:00,19.2,19.2,19.18,19.19,24076.0,19.0715,19.0715,19.0517,19.0616,24076.0
2019-04-05 11:40:00,19.19,19.29,19.19,19.27,192515.0,19.0616,19.1609,19.0616,19.1411,192515.0
2019-04-05 11:50:00,19.28,19.3,19.25,19.28,57485.0,19.151,19.1709,19.1212,19.151,57485.0
2019-04-05 12:00:00,19.27,19.29,19.26,19.27,31291.0,19.1411,19.1609,19.1311,19.1411,31291.0
2019-04-05 12:10:00,19.27,19.28,19.23,19.23,33485.0,19.1411,19.151,19.1013,19.1013,33485.0
2019-04-05 12:20:00,19.23,19.24,19.19,19.24,80481.0,19.1013,19.1113,19.0616,19.1113,80481.0
2019-04-05 12:30:00,19.24,19.27,19.23,19.27,58355.0,19.1113,19.1411,19.1013,19.1411,58355.0
2019-04-05 12:40:00,19.27,19.27,19.19,19.21,38598.0,19.1411,19.1411,19.0616,19.0815,38598.0
2019-04-05 12:50:00,19.2,19.28,19.19,19.26,52198.0,19.0715,19.151,19.0616,19.1311,52198.0
2019-04-05 13:00:00,19.26,19.3,19.25,19.28,33954.0,19.1311,19.1709,19.1212,19.151,33954.0
2019-04-05 13:10:00,19.28,19.28,19.26,19.26,15359.0,19.151,19.151,19.1311,19.1311,15359.0
2019-04-05 13:20:00,19.26,19.28,19.23,19.25,52845.0,19.1311,19.151,19.1013,19.1212,52845.0
2019-04-05 13:30:00,19.25,19.27,19.24,19.26,22972.0,19.1212,19.1411,19.1113,19.1311,22972.0
2019-04-05 13:40:00,19.26,19.27,19.24,19.27,149954.0,19.1311,19.1411,19.1113,19.1411,149954.0
2019-04-05 13:50:00,19.27,19.29,19.26,19.27,55627.0,19.1411,19.1609,19.1311,19.1411,55627.0
2019-04-05 14:00:00,19.28,19.3,19.27,19.3,62314.0,19.151,19.1709,19.1411,19.1709,62314.0
2019-04-05 14:10:00,19.3,19.32,19.26,19.29,88886.0,19.1709,19.1907,19.1311,19.1609,88886.0
2019-04-05 14:20:00,19.29,19.32,19.28,19.31,49307.0,19.1609,19.1907,19.151,19.1808,49307.0
2019-04-05 14:30:00,19.32,19.32,19.27,19.29,33685.0,19.1907,19.1907,19.1411,19.1609,33685.0
2019-04-05 14:40:00,19.28,19.29,19.21,19.21,112333.0,19.151,19.1609,19.0815,19.0815,112333.0
2019-04-05 14:50:00,19.22,19.26,19.2,19.25,54104.0,19.0914,19.1311,19.0715,19.1212,54104.0
2019-04-05 15:00:00,19.24,19.29,19.23,19.26,53598.0,19.1113,19.1609,19.1013,19.1311,53598.0
2019-04-05 15:10:00,19.27,19.3,19.25,19.3,49031.0,19.1411,19.1709,19.1212,19.1709,49031.0
2019-04-05 15:20:00,19.3,19.32,19.27,19.3,61313.0,19.1709,19.1907,19.1411,19.1709,61313.0
2019-04-05 15:30:00,19.31,19.35,19.28,19.34,80286.0,19.1808,19.2205,19.151,19.2106,80286.0
2019-04-05 15:40:00,19.35,19.4,19.33,19.39,109104.0,19.2205,19.2702,19.2007,19.2603,109104.0
2019-04-05 15:50:00,19.39,19.43,19.34,19.35,322538.0,19.2603,19.3,19.2106,19.2205,322538.0
2019-04-08 09:30:00,19.42,19.87,19.39,19.79,343882.0,19.2901,19.7371,19.2603,19.6576,343882.0
2019-04-08 09:40:00,19.76,19.81,19.61,19.65,112442.0,19.6278,19.6775,19.4788,19.5185,112442.0
2019-04-08 09:50:00,19.65,19.71,19.62,19.65,173082.0,19.5185,19.5781,19.4887,19.5185,173082.0
2019-04-08 10:00:00,19.65,19.75,19.63,19.74,201857.0,19.5185,19.6179,19.4987,19.6079,201857.0
2019-04-08 10:10:00,19.74,19.78,19.7,19.73,103086.0,19.6079,19.6477,19.5682,19.598,103086.0
2019-04-08 10:20:00,19.73,19.75,19.68,19.71,61569.0,19.598,19.6179,19.5483,19.5781,61569.0
2019-04-08 10:30:00,19.71,19.76,19.7,19.75,52586.0,19.5781,19.6278,19.5682,19.6179,52586.0
2019-04-08 10:40:00,19.75,19.85,19.75,19.84,74891.0,19.6179,19.7172,19.6179,19.7073,74891.0
2019-04-08 10:50:00,19.85,19.97,19.84,19.89,461073.0,19.7172,19.8364,19.7073,19.7569,461073.0
2019-04-08 11:00:00,19.87,19.95,19.83,19.84,152722.0,19.7371,19.8165,19.6973,19.7073,152722.0
2019-04-08 11:10:00,19.84,19.9,19.81,19.88,92092.0,19.7073,19.7669,19.6775,19.747,92092.0
2019-04-08 11:20:00,19.88,19.88,19.81,19.84,55235.0,19.747,19.747,19.6775,19.7073,55235.0
2019-04-08 11:30:00,19.85,19.97,19.83,19.93,128563.0,19.7172,19.8364,19.6973,19.7967,128563.0
2019-04-08 11:40:00,19.93,19.97,19.92,19.95,69024.0,19.7967,19.8364,19.7867,19.8165,69024.0
2019-04-08 11:50:00,19.95,19.95,19.88,19.91,36008.0,19.8165,19.8165,19.747,19.7768,36008.0
2019-04-08 12:00:00,19.91,19.93,19.89,19.93,37554.0,19.7768,19.7967,19.7569,19.7967,37554.0
2019-04-08 12:10:00,19.93,19.95,19.92,19.93,51784.0,19.7967,19.8165,19.7867,19.7967,51784.0
2019-04-08 12:20:00,19.94,19.96,19.93,19.94,51936.0,19.8066,19.8265,19.7967,19.8066,51936.0
2019-04-08 12:30:00,19.94,19.96,19.92,19.95,54739.0,19.8066,19.8265,19.7867,19.8165,54739.0
2019-04-08 12:40:00,19.95,19.96,19.88,19.9,48728.0,19.8165,19.8265,19.747,19.7669,48728.0
2019-04-08 12:50:00,19.89,19.91,19.85,19.85,56322.0,19.7569,19.7768,19.7172,19.7172,56322.0
2019-04-08 13:00:00,19.85,19.88,19.84,19.87,74403.0,19.7172,19.747,19.7073,19.7371,74403.0
2019-04-08 13:10:00,19.87,19.96,19.86,19.94,65049.0,19.7371,19.8265,19.7271,19.8066,65049.0
2019-04-08 13:20:00,19.94,19.96,19.93,19.95,34779.0,19.8066,19.8265,19.7967,19.8165,34779.0
2019-04-08 13:30:00,19.95,19.95,19.92,19.93,43154.0,19.8165,19.8165,19.7867,19.7967,43154.0
2019-04-08 13:40:00,19.93,19.99,19.89,19.96,215143.0,19.7967,19.8563,19.7569,19.8265,215143.0
2019-04-08 13:50:00,19.96,20.02,19.89,19.96,288800.0,19.8265,19.8861,19.7569,19.8265,288800.0
2019-04-08 14:00:00,19.96,20.06,19.96,19.96,89998.0,19.8265,19.9258,19.8265,19.8265,89998.0
2019-04-08 14:10:00,19.96,19.97,19.95,19.96,108750.0,19.8265,19.8364,19.8165,19.8265,108750.0
2019-04-08 14:20:00,19.96,20.01,19.93,19.94,103707.0,19.8265,19.8761,19.7967,19.8066,103707.0
2019-04-08 14:30:00,19.94,19.95,19.88,19.9,167350.0,19.8066,19.8165,19.747,19.7669,167350.0
2019-04-08 14:40:00,19.89,19.9,19.85,19.88,105708.0,19.7569,19.7669,19.7172,19.747,105708.0
2019-04-08 14:50:00,19.88,19.97,19.86,19.89,311107.0,19.747,19.8364,19.7271,19.7569,311107.0
2019-04-08 15:00:00,19.89,19.93,19.88,19.91,177689.0,19.7569,19.7967,19.747,19.7768,177689.0
2019-04-08 15:10:00,19.9,19.97,19.9,19.95,270604.0,19.7669,19.8364,19.7669,19.8165,270604.0
2019-04-08 15:20:00,19.95,19.96,19.89,19.89,215456.0,19.8165,19.8265,19.7569,19.7569,215456.0
2019-04-08 15:30:00,19.89,19.97,19.84,19.84,337700.0,19.7569,19.8364,19.7073,19.7073,337700.0
2019-04-08 15:40:00,19.84,19.96,19.77,19.8,258728.0,19.7073,19.8265,19.6377,19.6675,258728.0
2019-04-08 15:50:00,19.8,19.8,19.5,19.69,808868.0,19.6675,19.6675,19.3695,19.5583,808868.0
2019-04-09 09:30:00,19.65,19.86,19.0,19.16,516904.0,19.5185,19.7271,18.8729,19.0318,516904.0
2019-04-09 09:40:00,19.16,19.23,18.8,18.94,324023.0,19.0318,19.1013,18.6742,18.8133,324023.0
2019-04-09 09:50:00,18.95,19.36,18.94,19.19,255984.0,18.8232,19.2305,18.8133,19.0616,255984.0
2019-04-09 10:00:00,19.19,19.24,19.05,19.05,173530.0,19.0616,19.1113,18.9226,18.9226,173530.0
2019-04-09 10:10:00,19.04,19.04,18.93,19.02,178996.0,18.9126,18.9126,18.8034,18.8928,178996.0
2019-04-09 10:20:00,19.02,19.08,19.0,19.05,288300.0,18.8928,18.9524,18.8729,18.9226,288300.0
2019-04-09 10:30:00,19.05,19.06,18.97,19.0,100985.0,18.9226,18.9325,18.8431,18.8729,100985.0
2019-04-09 10:40:00,19.01,19.05,19.0,19.01,185814.0,18.8828,18.9226,18.8729,18.8828,185814.0
2019-04-09 10:50:00,19.01,19.01,18.88,18.91,296099.0,18.8828,18.8828,18.7537,18.7835,296099.0
2019-04-09 11:00:00,18.91,19.0,18.9,18.98,84704.0,18.7835,18.8729,18.7736,18.853,84704.0
2019-04-09 11:10:00,18.98,19.01,18.95,18.98,57993.0,18.853,18.8828,18.8232,18.853,57993.0
2019-04-09 11:20:00,18.98,19.08,18.91,19.06,103051.0,18.853,18.9524,18.7835,18.9325,103051.0
2019-04-09 11:30:00,19.06,19.08,18.94,18.95,40277.0,18.9325,18.9524,18.8133,18.8232,40277.0
2019-04-09 11:40:00,18.95,18.98,18.94,18.95,62885.0,18.8232,18.853,18.8133,18.8232,62885.0
2019-04-09 11:50:00,18.94,18.96,18.92,18.94,44676.0,18.8133,18.8332,18.7934,18.8133,44676.0
2019-04-09 12:00:00,18.94,19.02,18.93,19.01,47177.0,18.8133,18.8928,18.8034,18.8828,47177.0
2019-04-09 12:10:00,19.0,19.07,18.99,19.05,60640.0,18.8729,18.9424,18.863,18.9226,60640.0
2019-04-09 12:20:00,19.06,19.1,19.01,19.02,63461.0,18.9325,18.9722,18.8828,18.8928,63461.0
2019-04-09 12:30:00,19.02,19.05,18.98,19.0,133307.0,18.8928,18.9226,18.853,18.8729,133307.0
2019-04-09 12:40:00,19.0,19.01,18.95,18.98,35983.0,18.8729,18.8828,18.8232,18.853,35983.0
2019-04-09 12:50:00,18.98,18.98,18.91,18.94,70889.0,18.853,18.853,18.7835,18.8133,70889.0
2019-04-09 13:00:00,18.95,18.96,18.92,18.96,44575.0,18.8232,18.8332,18.7934,18.8332,44575.0
2019-04-09 13:10:00,18.96,19.01,18.94,19.01,118757.0,18.8332,18.8828,18.8133,18.8828,118757.0
2019-04-09 13:20:00,19.01,19.12,19.0,19.11,86997.0,18.8828,18.9921,18.8729,18.9821,86997.0
2019-04-09 13:30:00,19.11,19.15,19.05,19.05,51650.0,18.9821,19.0219,18.9226,18.9226,51650.0
2019-04-09 13:40:00,19.05,19.07,19.02,19.03,42057.0,18.9226,18.9424,18.8928,18.9027,42057.0
2019-04-09 13:50:00,19.03,19.06,19.0,19.01,94371.0,18.9027,18.9325,18.8729,18.8828,94371.0
2019-04-09 14:00:00,19.01,19.01,18.95,18.99,70768.0,18.8828,18.8828,18.8232,18.863,70768.0
2019-04-09 14:10:00,18.98,19.0,18.95,19.0,79287.0,18.853,18.8729,18.8232,18.8729,79287.0
2019-04-09 14:20:00,19.0,19.0,18.95,18.96,51552.0,18.8729,18.8729,18.8232,18.8332,51552.0
2019-04-09 14:30:00,18.96,19.01,18.92,19.0,113756.0,18.8332,18.8828,18.7934,18.8729,113756.0
2019-04-09 14:40:00,19.0,19.03,18.97,18.97,69314.0,18.8729,18.9027,18.8431,18.8431,69314.0
2019-04-09 14:50:00,18.98,18.98,18.94,18.96,72887.0,18.853,18.853,18.8133,18.8332,72887.0
2019-04-09 15:00:00,18.96,18.98,18.91,18.91,85317.0,18.8332,18.853,18.7835,18.7835,85317.0
2019-04-09 15:10:00,18.91,18.95,18.9,18.92,71484.0,18.7835,18.8232,18.7736,18.7934,71484.0
2019-04-09 15:20:00,18.92,18.93,18.88,18.89,248317.0,18.7934,18.8034,18.7537,18.7636,248317.0
2019-04-09 15:30:00,18.89,18.89,18.77,18.82,244746.0,18.7636,18.7636,18.6444,18.6941,244746.0
2019-04-09 15:40:00,18.81,18.82,18.75,18.77,211127.0,18.6842,18.6941,18.6246,18.6444,211127.0
2019-04-09 15:50:00,18.77,18.84,18.74,18.84,628963.0,18.6444,18.714,18.6146,18.714,628963.0
2019-04-10 09:30:00,18.82,19.06,18.79,19.01,90356.0,18.6941,18.9325,18.6643,18.8828,90356.0
2019-04-10 09:40:00,19.02,19.2,19.02,19.12,94641.0,18.8928,19.0715,18.8928,18.9921,94641.0
2019-04-10 09:50:00,19.12,19.18,19.09,19.17,82882.0,18.9921,19.0517,18.9623,19.0417,82882.0
2019-04-10 10:00:00,19.16,19.16,18.93,18.94,64394.0,19.0318,19.0318,18.8034,18.8133,64394.0
2019-04-10 10:10:00,18.92,18.94,18.87,18.91,68671.0,18.7934,18.8133,18.7438,18.7835,68671.0
2019-04-10 10:20:00,18.92,18.94,18.89,18.91,23769.0,18.7934,18.8133,18.7636,18.7835,23769.0
2019-04-10 10:30:00,18.92,18.95,18.91,18.94,25367.0,18.7934,18.8232,18.7835,18.8133,25367.0
2019-04-10 10:40:00,18.94,18.98,18.94,18.98,46988.0,18.8133,18.853,18.8133,18.853,46988.0
2019-04-10 10:50:00,18.98,19.02,18.95,18.99,20766.0,18.853,18.8928,18.8232,18.863,20766.0
2019-04-10 11:00:00,18.98,18.99,18.92,18.93,26276.0,18.853,18.863,18.7934,18.8034,26276.0
2019-04-10 11:10:00,18.93,18.93,18.87,18.89,31505.0,18.8034,18.8034,18.7438,18.7636,31505.0
2019-04-10 11:20:00,18.89,18.96,18.86,18.95,46227.0,18.7636,18.8332,18.7338,18.8232,46227.0
2019-04-10 11:30:00,18.95,18.96,18.88,18.93,33874.0,18.8232,18.8332,18.7537,18.8034,33874.0
2019-04-10 11:40:00,18.92,18.96,18.91,18.96,12059.0,18.7934,18.8332,18.7835,18.8332,12059.0
2019-04-10 11:50:00,18.95,19.02,18.95,18.96,46615.0,18.8232,18.8928,18.8232,18.8332,46615.0
2019-04-10 12:00:00,18.97,18.97,18.92,18.93,27899.0,18.8431,18.8431,18.7934,18.8034,27899.0
2019-04-10 12:10:00,18.93,18.94,18.89,18.91,31083.0,18.8034,18.8133,18.7636,18.7835,31083.0
2019-04-10 12:20:00,18.91,18.91,18.87,18.89,11395.0,18.7835,18.7835,18.7438,18.7636,11395.0
2019-04-10 12:30:00,18.89,18.89,18.86,18.87,11888.0,18.7636,18.7636,18.7338,18.7438,11888.0
2019-04-10 12:40:00,18.86,18.88,18.84,18.88,27676.0,18.7338,18.7537,18.714,18.7537,27676.0
2019-04-10 12:50:00,18.87,18.88,18.85,18.88,20280.0,18.7438,18.7537,18.7239,18.7537,20280.0
2019-04-10 13:00:00,18.88,18.89,18.86,18.88,10864.0,18.7537,18.7636,18.7338,18.7537,10864.0
2019-04-10 13:10:00,18.88,18.88,18.87,18.88,57233.0,18.7537,18.7537,18.7438,18.7537,57233.0
2019-04-10 13:20:00,18.88,18.9,18.87,18.89,16021.0,18.7537,18.7736,18.7438,18.7636,16021.0
2019-04-10 13:30:00,18.9,18.95,18.89,18.94,29214.0,18.7736,18.8232,18.7636,18.8133,29214.0
2019-04-10 13:40:00,18.94,18.96,18.92,18.93,17708.0,18.8133,18.8332,18.7934,18.8034,17708.0
2019-04-10 13:50:00,18.94,18.98,18.92,18.95,50720.0,18.8133,18.853,18.7934,18.8232,50720.0
2019-04-10 14:00:00,18.94,18.97,18.92,18.92,12269.0,18.8133,18.8431,18.7934,18.7934,12269.0
2019-04-10 14:10:00,18.92,18.97,18.92,18.96,15727.0,18.7934,18.8431,18.7934,18.8332,15727.0
2019-04-10 14:20:00,18.95,18.98,18.95,18.96,24783.0,18.8232,18.853,18.8232,18.8332,24783.0
2019-04-10 14:30:00,18.97,18.98,18.94,18.96,28159.0,18.8431,18.853,18.8133,18.8332,28159.0
2019-04-10 14:40:00,18.96,18.98,18.94,18.96,82490.0,18.8332,18.853,18.8133,18.8332,82490.0
2019-04-10 14:50:00,18.96,18.98,18.89,18.89,45673.0,18.8332,18.853,18.7636,18.7636,45673.0
2019-04-10 15:00:00,18.89,18.91,18.89,18.91,22243.0,18.7636,18.7835,18.7636,18.7835,22243.0
2019-04-10 15:10:00,18.91,18.91,18.88,18.89,27207.0,18.7835,18.7835,18.7537,18.7636,27207.0
2019-04-10 15:20:00,18.89,18.96,18.88,18.94,65217.0,18.7636,18.8332,18.7537,18.8133,65217.0
2019-04-10 15:30:00,18.94,18.95,18.9,18.91,54137.0,18.8133,18.8232,18.7736,18.7835,54137.0
2019-04-10 15:40:00,18.91,18.92,18.87,18.87,73768.0,18.7835,18.7934,18.7438,18.7438,73768.0
2019-04-10 15:50:00,18.88,18.9,18.87,18.88,239896.0,18.7537,18.7736,18.7438,18.7537,239896.0
2019-04-11 09:30:00,18.98,19.19,18.9,19.16,172961.0,18.853,19.0616,18.7736,19.0318,172961.0
2019-04-11 09:40:00,19.15,19.3,19.15,19.29,285931.0,19.0219,19.1709,19.0219,19.1609,285931.0
2019-04-11 09:50:00,19.3,19.6,19.25,19.55,287757.0,19.1709,19.4689,19.1212,19.4192,287757.0
2019-04-11 10:00:00,19.55,19.56,19.4,19.46,373380.0,19.4192,19.4291,19.2702,19.3298,373380.0
2019-04-11 10:10:00,19.45,19.47,19.32,19.39,120915.0,19.3199,19.3397,19.1907,19.2603,120915.0
2019-04-11 10:20:00,19.39,19.41,19.25,19.26,105561.0,19.2603,19.2801,19.1212,19.1311,105561.0
2019-04-11 10:30:00,19.27,19.33,19.23,19.25,88066.0,19.1411,19.2007,19.1013,19.1212,88066.0
2019-04-11 10:40:00,19.25,19.3,19.22,19.23,122326.0,19.1212,19.1709,19.0914,19.1013,122326.0
2019-04-11 10:50:00,19.22,19.23,19.14,19.19,70654.0,19.0914,19.1013,19.0119,19.0616,70654.0
2019-04-11 11:00:00,19.19,19.25,19.18,19.24,44491.0,19.0616,19.1212,19.0517,19.1113,44491.0
2019-04-11 11:10:00,19.25,19.27,19.22,19.26,32791.0,19.1212,19.1411,19.0914,19.1311,32791.0
2019-04-11 11:20:00,19.27,19.3,19.24,19.3,41236.0,19.1411,19.1709,19.1113,19.1709,41236.0
2019-04-11 11:30:00,19.3,19.3,19.25,19.27,30608.0,19.1709,19.1709,19.1212,19.1411,30608.0
2019-04-11 11:40:00,19.27,19.29,19.24,19.28,21744.0,19.1411,19.1609,19.1113,19.151,21744.0
2019-04-11 11:50:00,19.28,19.29,19.25,19.28,15975.0,19.151,19.1609,19.1212,19.151,15975.0
2019-04-11 12:00:00,19.27,19.3,19.26,19.28,14197.0,19.1411,19.1709,19.1311,19.151,14197.0
2019-04-11 12:10:00,19.28,19.31,19.28,19.31,26759.0,19.151,19.1808,19.151,19.1808,26759.0
2019-04-11 12:20:00,19.3,19.38,19.3,19.37,42034.0,19.1709,19.2503,19.1709,19.2404,42034.0
2019-04-11 12:30:00,19.36,19.38,19.36,19.37,17996.0,19.2305,19.2503,19.2305,19.2404,17996.0
2019-04-11 12:40:00,19.38,19.38,19.35,19.36,9673.0,19.2503,19.2503,19.2205,19.2305,9673.0
2019-04-11 12:50:00,19.36,19.36,19.31,19.32,14349.0,19.2305,19.2305,19.1808,19.1907,14349.0
2019-04-11 13:00:00,19.32,19.33,19.29,19.3,11457.0,19.1907,19.2007,19.1609,19.1709,11457.0
2019-04-11 13:10:00,19.31,19.32,19.29,19.31,15966.0,19.1808,19.1907,19.1609,19.1808,15966.0
2019-04-11 13:20:00,19.31,19.32,19.29,19.3,12986.0,19.1808,19.1907,19.1609,19.1709,12986.0
2019-04-11 13:30:00,19.3,19.32,19.29,19.31,13038.0,19.1709,19.1907,19.1609,19.1808,13038.0
2019-04-11 13:40:00,19.3,19.31,19.28,19.28,6882.0,19.1709,19.1808,19.151,19.151,6882.0
2019-04-11 13:50:00,19.29,19.39,19.28,19.38,29969.0,19.1609,19.2603,19.151,19.2503,29969.0
2019-04-11 14:00:00,19.39,19.4,19.37,19.38,28398.0,19.2603,19.2702,19.2404,19.2503,28398.0
2019-04-11 14:10:00,19.39,19.42,19.35,19.36,58631.0,19.2603,19.2901,19.2205,19.2305,58631.0
2019-04-11 14:20:00,19.35,19.36,19.33,19.33,29610.0,19.2205,19.2305,19.2007,19.2007,29610.0
2019-04-11 14:30:00,19.34,19.34,19.29,19.3,42167.0,19.2106,19.2106,19.1609,19.1709,42167.0
2019-04-11 14:40:00,19.3,19.33,19.3,19.32,64575.0,19.1709,19.2007,19.1709,19.1907,64575.0
2019-04-11 14:50:00,19.32,19.33,19.22,19.26,88467.0,19.1907,19.2007,19.0914,19.1311,88467.0
2019-04-11 15:00:00,19.26,19.26,19.21,19.23,59081.0,19.1311,19.1311,19.0815,19.1013,59081.0
2019-04-11 15:10:00,19.24,19.26,19.23,19.23,41150.0,19.1113,19.1311,19.1013,19.1013,41150.0
2019-04-11 15:20:00,19.23,19.25,19.21,19.21,70679.0,19.1013,19.1212,19.0815,19.0815,70679.0
2019-04-11 15:30:00,19.21,19.33,19.21,19.3,96001.0,19.0815,19.2007,19.0815,19.1709,96001.0
2019-04-11 15:40:00,19.3,19.35,19.24,19.26,129881.0,19.1709,19.2205,19.1113,19.1311,129881.0
2019-04-11 15:50:00,19.26,19.27,19.12,19.12,270197.0,19.1311,19.1411,18.9921,18.9921,270197.0
2019-04-12 09:30:00,19.18,19.4,19.18,19.34,105500.0,19.0517,19.2702,19.0517,19.2106,105500.0
2019-04-12 09:40:00,19.35,19.37,19.26,19.27,57434.0,19.2205,19.2404,19.1311,19.1411,57434.0
2019-04-12 09:50:00,19.27,19.39,19.26,19.38,63271.0,19.1411,19.2603,19.1311,19.2503,63271.0
2019-04-12 10:00:00,19.38,19.4,19.35,19.37,40521.0,19.2503,19.2702,19.2205,19.2404,40521.0
2019-04-12 10:10:00,19.36,19.37,19.29,19.3,29820.0,19.2305,19.2404,19.1609,19.1709,29820.0
2019-04-12 10:20:00,19.3,19.3,19.02,19.14,205897.0,19.1709,19.1709,18.8928,19.0119,205897.0
2019-04-12 10:30:00,19.14,19.17,19.04,19.06,163848.0,19.0119,19.0417,18.9126,18.9325,163848.0
2019-04-12 10:40:00,19.05,19.06,18.86,18.9,219278.0,18.9226,18.9325,18.7338,18.7736,219278.0
2019-04-12 10:50:00,18.9,18.95,18.9,18.92,29640.0,18.7736,18.8232,18.7736,18.7934,29640.0
2019-04-12 11:00:00,18.93,19.03,18.92,19.0,66487.0,18.8034,18.9027,18.7934,18.8729,66487.0
2019-04-12 11:10:00,18.99,19.01,18.95,18.96,51529.0,18.863,18.8828,18.8232,18.8332,51529.0
2019-04-12 11:20:00,18.96,18.99,18.93,18.94,41684.0,18.8332,18.863,18.8034,18.8133,41684.0
2019-04-12 11:30:00,18.93,18.93,18.88,18.89,59214.0,18.8034,18.8034,18.7537,18.7636,59214.0
2019-04-12 11:40:00,18.89,18.94,18.89,18.91,37052.0,18.7636,18.8133,18.7636,18.7835,37052.0
2019-04-12 11:50:00,18.91,18.92,18.9,18.91,27550.0,18.7835,18.7934,18.7736,18.7835,27550.0
2019-04-12 12:00:00,18.91,18.91,18.88,18.89,58461.0,18.7835,18.7835,18.7537,18.7636,58461.0
2019-04-12 12:10:00,18.88,18.91,18.86,18.87,188861.0,18.7537,18.7835,18.7338,18.7438,188861.0
2019-04-12 12:20:00,18.87,18.88,18.83,18.85,79699.0,18.7438,18.7537,18.704,18.7239,79699.0
2019-04-12 12:30:00,18.84,18.9,18.84,18.89,48845.0,18.714,18.7736,18.714,18.7636,48845.0
2019-04-12 12:40:00,18.89,18.91,18.87,18.87,189101.0,18.7636,18.7835,18.7438,18.7438,189101.0
2019-04-12 12:50:00,18.87,18.9,18.86,18.89,44277.0,18.7438,18.7736,18.7338,18.7636,44277.0
2019-04-12 13:00:00,18.89,18.92,18.89,18.9,178995.0,18.7636,18.7934,18.7636,18.7736,178995.0
2019-04-12 13:10:00,18.9,18.91,18.86,18.87,139084.0,18.7736,18.7835,18.7338,18.7438,139084.0
2019-04-12 13:20:00,18.87,18.91,18.87,18.89,96413.0,18.7438,18.7835,18.7438,18.7636,96413.0
2019-04-12 13:30:00,18.9,18.92,18.89,18.91,65472.0,18.7736,18.7934,18.7636,18.7835,65472.0
2019-04-12 13:40:00,18.9,18.91,18.87,18.87,32413.0,18.7736,18.7835,18.7438,18.7438,32413.0
2019-04-12 13:50:00,18.87,18.91,18.86,18.91,67353.0,18.7438,18.7835,18.7338,18.7835,67353.0
2019-04-12 14:00:00,18.91,19.68,18.9,19.48,1789553.0,18.7835,19.5483,18.7736,19.3497,1789553.0
2019-04-12 14:10:00,19.46,20.45,19.4,20.31,1835031.0,19.3298,20.3132,19.2702,20.1741,1835031.0
2019-04-12 14:20:00,20.33,20.9,20.32,20.57,2109441.0,20.194,20.7602,20.1841,20.4324,2109441.0
2019-04-12 14:30:00,20.58,21.62,20.56,21.56,2006418.0,20.4423,21.4754,20.4224,21.4158,2006418.0
2019-04-12 14:40:00,21.56,22.71,21.37,21.39,4616780.0,21.4158,22.5581,21.227,21.2469,4616780.0
2019-04-12 14:50:00,21.4,22.01,21.31,21.71,1976727.0,21.2568,21.8627,21.1674,21.5648,1976727.0
2019-04-12 15:00:00,21.7,21.75,21.22,21.37,1139770.0,21.5548,21.6045,21.078,21.227,1139770.0
2019-04-12 15:10:00,21.39,21.75,21.25,21.7,1087554.0,21.2469,21.6045,21.1078,21.5548,1087554.0
2019-04-12 15:20:00,21.7,21.97,21.56,21.76,1294707.0,21.5548,21.823,21.4158,21.6144,1294707.0
2019-04-12 15:30:00,21.76,22.33,21.75,22.25,1619771.0,21.6144,22.1806,21.6045,22.1011,1619771.0
2019-04-12 15:40:00,22.25,22.6,21.99,22.5,1166604.0,22.1011,22.4488,21.8429,22.3495,1166604.0
2019-04-12 15:50:00,22.5,23.22,22.48,22.79,2587789.0,22.3495,23.0647,22.3296,22.6375,2587789.0
2019-04-15 09:30:00,22.76,23.35,22.02,23.13,1279375.0,22.6077,23.1938,21.8727,22.9753,1279375.0
2019-04-15 09:40:00,23.11,23.79,22.72,23.58,1322824.0,22.9554,23.6308,22.568,23.4222,1322824.0
2019-04-15 09:50:00,23.58,24.9,23.56,24.79,1717934.0,23.4222,24.7334,23.4024,24.6241,1717934.0
2019-04-15 10:00:00,24.79,24.8,23.57,23.97,1696178.0,24.6241,24.6341,23.4123,23.8096,1696178.0
2019-04-15 10:10:00,23.96,23.98,23.29,23.3,707949.0,23.7997,23.8196,23.1342,23.1441,707949.0
2019-04-15 10:20:00,23.31,23.93,23.3,23.76,574995.0,23.1541,23.7699,23.1441,23.601,574995.0
2019-04-15 10:30:00,23.75,23.81,23.45,23.59,316025.0,23.5911,23.6507,23.2931,23.4322,316025.0
2019-04-15 10:40:00,23.57,23.85,23.47,23.79,228820.0,23.4123,23.6904,23.313,23.6308,228820.0
2019-04-15 10:50:00,23.8,23.81,23.5,23.56,212742.0,23.6408,23.6507,23.3428,23.4024,212742.0
2019-04-15 11:00:00,23.55,23.63,23.36,23.42,237115.0,23.3924,23.4719,23.2037,23.2633,237115.0
2019-04-15 11:10:00,23.41,23.5,23.13,23.21,302427.0,23.2534,23.3428,22.9753,23.0547,302427.0
2019-04-15 11:20:00,23.22,23.4,23.13,23.34,153203.0,23.0647,23.2434,22.9753,23.1839,153203.0
2019-04-15 11:30:00,23.34,23.36,23.24,23.3,83456.0,23.1839,23.2037,23.0845,23.1441,83456.0
2019-04-15 11:40:00,23.29,23.4,23.23,23.31,125306.0,23.1342,23.2434,23.0746,23.1541,125306.0
2019-04-15 11:50:00,23.32,23.44,23.28,23.44,80498.0,23.164,23.2832,23.1243,23.2832,80498.0
2019-04-15 12:00:00,23.44,23.49,23.34,23.43,78672.0,23.2832,23.3328,23.1839,23.2732,78672.0
2019-04-15 12:10:00,23.44,23.45,23.37,23.42,61900.0,23.2832,23.2931,23.2136,23.2633,61900.0
2019-04-15 12:20:00,23.42,23.54,23.41,23.49,96643.0,23.2633,23.3825,23.2534,23.3328,96643.0
2019-04-15 12:30:00,23.49,23.51,23.35,23.37,57327.0,23.3328,23.3527,23.1938,23.2136,57327.0
2019-04-15 12:40:00,23.37,23.39,23.3,23.32,49372.0,23.2136,23.2335,23.1441,23.164,49372.0
2019-04-15 12:50:00,23.31,23.36,23.31,23.34,43052.0,23.1541,23.2037,23.1541,23.1839,43052.0
2019-04-15 13:00:00,23.33,23.37,23.19,23.21,107846.0,23.1739,23.2136,23.0349,23.0547,107846.0
2019-04-15 13:10:00,23.2,23.26,23.08,23.16,128923.0,23.0448,23.1044,22.9256,23.0051,128923.0
2019-04-15 13:20:00,23.16,23.3,23.08,23.27,112367.0,23.0051,23.1441,22.9256,23.1143,112367.0
2019-04-15 13:30:00,23.27,23.38,23.2,23.32,97242.0,23.1143,23.2236,23.0448,23.164,97242.0
2019-04-15 13:40:00,23.32,23.43,23.28,23.39,158144.0,23.164,23.2732,23.1243,23.2335,158144.0
2019-04-15 13:50:00,23.37,23.77,23.37,23.77,268348.0,23.2136,23.611,23.2136,23.611,268348.0
2019-04-15 14:00:00,23.77,24.5,23.76,24.39,781950.0,23.611,24.3361,23.601,24.2268,781950.0
2019-04-15 14:10:00,24.38,24.47,24.05,24.05,267510.0,24.2169,24.3063,23.8891,23.8891,267510.0
2019-04-15 14:20:00,24.06,24.11,23.7,23.77,238044.0,23.899,23.9487,23.5414,23.611,238044.0
2019-04-15 14:30:00,23.76,23.91,23.66,23.71,210890.0,23.601,23.75,23.5017,23.5514,210890.0
2019-04-15 14:40:00,23.73,23.76,23.5,23.59,214834.0,23.5712,23.601,23.3428,23.4322,214834.0
2019-04-15 14:50:00,23.58,23.65,23.4,23.51,174815.0,23.4222,23.4918,23.2434,23.3527,174815.0
2019-04-15 15:00:00,23.52,23.84,23.47,23.72,241646.0,23.3626,23.6805,23.313,23.5613,241646.0
2019-04-15 15:10:00,23.71,23.74,23.22,23.22,259418.0,23.5514,23.5812,23.0647,23.0647,259418.0
2019-04-15 15:20:00,23.23,23.77,23.2,23.67,384673.0,23.0746,23.611,23.0448,23.5116,384673.0
2019-04-15 15:30:00,23.66,23.81,23.58,23.69,272054.0,23.5017,23.6507,23.4222,23.5315,272054.0
2019-04-15 15:40:00,23.68,23.74,23.55,23.68,269300.0,23.5216,23.5812,23.3924,23.5216,269300.0
2019-04-15 15:50:00,23.69,23.9,23.47,23.67,1299900.0,23.5315,23.7401,23.313,23.5116,1299900.0
2019-04-16 09:30:00,23.55,23.55,23.05,23.51,470018.0,23.3924,23.3924,22.8958,23.3527,470018.0
2019-04-16 09:40:00,23.5,23.75,23.48,23.55,204776.0,23.3428,23.5911,23.3229,23.3924,204776.0
2019-04-16 09:50:00,23.55,23.56,23.15,23.29,379112.0,23.3924,23.4024,22.9951,23.1342,379112.0
2019-04-16 10:00:00,23.29,23.29,22.94,23.0,290997.0,23.1342,23.1342,22.7865,22.8461,290997.0
2019-04-16 10:10:00,22.99,23.05,22.81,22.89,211237.0,22.8362,22.8958,22.6574,22.7369,211237.0
2019-04-16 10:20:00,22.89,23.11,22.79,23.03,280363.0,22.7369,22.9554,22.6375,22.8759,280363.0
2019-04-16 10:30:00,23.03,23.04,22.84,22.86,175211.0,22.8759,22.8859,22.6872,22.7071,175211.0
2019-04-16 10:40:00,22.87,22.91,22.8,22.91,125680.0,22.717,22.7567,22.6475,22.7567,125680.0
2019-04-16 10:50:00,22.91,23.18,22.84,23.12,233476.0,22.7567,23.0249,22.6872,22.9653,233476.0
2019-04-16 11:00:00,23.1,23.12,22.96,22.96,108336.0,22.9455,22.9653,22.8064,22.8064,108336.0
2019-04-16 11:10:00,22.97,23.0,22.78,22.86,138090.0,22.8163,22.8461,22.6276,22.7071,138090.0
2019-04-16 11:20:00,22.86,22.93,22.85,22.88,92478.0,22.7071,22.7766,22.6971,22.7269,92478.0
2019-04-16 11:30:00,22.88,22.99,22.87,22.94,105505.0,22.7269,22.8362,22.717,22.7865,105505.0
2019-04-16 11:40:00,22.94,23.0,22.91,22.92,78390.0,22.7865,22.8461,22.7567,22.7667,78390.0
2019-04-16 11:50:00,22.91,22.93,22.89,22.91,82493.0,22.7567,22.7766,22.7369,22.7567,82493.0
2019-04-16 12:00:00,22.92,22.98,22.9,22.97,99955.0,22.7667,22.8263,22.7468,22.8163,99955.0
2019-04-16 12:10:00,22.96,22.99,22.94,22.96,84499.0,22.8064,22.8362,22.7865,22.8064,84499.0
2019-04-16 12:20:00,22.97,22.98,22.93,22.94,47333.0,22.8163,22.8263,22.7766,22.7865,47333.0
2019-04-16 12:30:00,22.93,22.98,22.93,22.95,52704.0,22.7766,22.8263,22.7766,22.7965,52704.0
2019-04-16 12:40:00,22.96,22.97,22.92,22.96,66691.0,22.8064,22.8163,22.7667,22.8064,66691.0
2019-04-16 12:50:00,22.95,22.98,22.94,22.96,48728.0,22.7965,22.8263,22.7865,22.8064,48728.0
2019-04-16 13:00:00,22.96,22.97,22.91,22.93,39363.0,22.8064,22.8163,22.7567,22.7766,39363.0
2019-04-16 13:10:00,22.92,22.92,22.82,22.85,81958.0,22.7667,22.7667,22.6673,22.6971,81958.0
2019-04-16 13:20:00,22.85,22.93,22.8,22.86,218969.0,22.6971,22.7766,22.6475,22.7071,218969.0
2019-04-16 13:30:00,22.86,22.89,22.82,22.82,73155.0,22.7071,22.7369,22.6673,22.6673,73155.0
2019-04-16 13:40:00,22.82,22.83,22.52,22.62,290612.0,22.6673,22.6773,22.3693,22.4687,290612.0
2019-04-16 13:50:00,22.62,22.78,22.59,22.73,104999.0,22.4687,22.6276,22.4389,22.5779,104999.0
2019-04-16 14:00:00,22.73,22.74,22.62,22.65,117932.0,22.5779,22.5879,22.4687,22.4985,117932.0
2019-04-16 14:10:00,22.64,22.66,22.51,22.61,184343.0,22.4885,22.5084,22.3594,22.4587,184343.0
2019-04-16 14:20:00,22.61,22.61,22.5,22.53,93500.0,22.4587,22.4587,22.3495,22.3793,93500.0
2019-04-16 14:30:00,22.53,22.57,22.45,22.55,229983.0,22.3793,22.419,22.2998,22.3991,229983.0
2019-04-16 14:40:00,22.55,22.59,22.42,22.49,164773.0,22.3991,22.4389,22.27,22.3395,164773.0
2019-04-16 14:50:00,22.49,22.61,22.44,22.47,168820.0,22.3395,22.4587,22.2899,22.3197,168820.0
2019-04-16 15:00:00,22.47,22.49,22.34,22.4,168160.0,22.3197,22.3395,22.1905,22.2501,168160.0
2019-04-16 15:10:00,22.39,22.43,22.36,22.42,138325.0,22.2402,22.2799,22.2104,22.27,138325.0
2019-04-16 15:20:00,22.41,22.42,22.33,22.36,167772.0,22.2601,22.27,22.1806,22.2104,167772.0
2019-04-16 15:30:00,22.36,22.37,22.22,22.25,250709.0,22.2104,22.2203,22.0713,22.1011,250709.0
2019-04-16 15:40:00,22.26,22.34,22.17,22.2,313128.0,22.1111,22.1905,22.0217,22.0515,313128.0
2019-04-16 15:50:00,22.2,22.27,22.13,22.27,720500.0,22.0515,22.121,21.9819,22.121,720500.0
2019-04-17 09:30:00,22.79,22.81,22.37,22.46,293946.0,22.6375,22.6574,22.2203,22.3097,293946.0
2019-04-17 09:40:00,22.47,22.55,22.4,22.51,195047.0,22.3197,22.3991,22.2501,22.3594,195047.0
2019-04-17 09:50:00,22.51,22.72,22.46,22.61,128944.0,22.3594,22.568,22.3097,22.4587,128944.0
2019-04-17 10:00:00,22.62,22.66,22.46,22.47,130295.0,22.4687,22.5084,22.3097,22.3197,130295.0
2019-04-17 10:10:00,22.46,22.53,22.46,22.53,81771.0,22.3097,22.3793,22.3097,22.3793,81771.0
2019-04-17 10:20:00,22.53,22.55,22.45,22.48,58838.0,22.3793,22.3991,22.2998,22.3296,58838.0
2019-04-17 10:30:00,22.48,22.49,22.44,22.48,53717.0,22.3296,22.3395,22.2899,22.3296,53717.0
2019-04-17 10:40:00,22.48,22.51,22.47,22.47,73456.0,22.3296,22.3594,22.3197,22.3197,73456.0
2019-04-17 10:50:00,22.47,22.5,22.39,22.39,80296.0,22.3197,22.3495,22.2402,22.2402,80296.0
2019-04-17 11:00:00,22.39,22.4,22.21,22.23,139128.0,22.2402,22.2501,22.0614,22.0813,139128.0
2019-04-17 11:10:00,22.23,22.28,22.23,22.25,55912.0,22.0813,22.1309,22.0813,22.1011,55912.0
2019-04-17 11:20:00,22.25,22.26,22.16,22.2,62636.0,22.1011,22.1111,22.0117,22.0515,62636.0
2019-04-17 11:30:00,22.21,22.24,22.19,22.22,18604.0,22.0614,22.0912,22.0415,22.0713,18604.0
2019-04-17 11:40:00,22.21,22.28,22.21,22.25,25967.0,22.0614,22.1309,22.0614,22.1011,25967.0
2019-04-17 11:50:00,22.24,22.26,22.23,22.24,21519.0,22.0912,22.1111,22.0813,22.0912,21519.0
2019-04-17 12:00:00,22.25,22.26,22.24,22.26,27579.0,22.1011,22.1111,22.0912,22.1111,27579.0
2019-04-17 12:10:00,22.26,22.28,22.24,22.26,41678.0,22.1111,22.1309,22.0912,22.1111,41678.0
2019-04-17 12:20:00,22.27,22.3,22.26,22.28,24096.0,22.121,22.1508,22.1111,22.1309,24096.0
2019-04-17 12:30:00,22.27,22.29,22.26,22.28,37687.0,22.121,22.1409,22.1111,22.1309,37687.0
2019-04-17 12:40:00,22.28,22.29,22.25,22.26,52934.0,22.1309,22.1409,22.1011,22.1111,52934.0
2019-04-17 12:50:00,22.27,22.28,22.24,22.28,33177.0,22.121,22.1309,22.0912,22.1309,33177.0
2019-04-17 13:00:00,22.27,22.27,22.23,22.25,34854.0,22.121,22.121,22.0813,22.1011,34854.0
2019-04-17 13:10:00,22.26,22.28,22.25,22.27,39717.0,22.1111,22.1309,22.1011,22.121,39717.0
2019-04-17 13:20:00,22.26,22.27,22.24,22.26,30765.0,22.1111,22.121,22.0912,22.1111,30765.0
2019-04-17 13:30:00,22.25,22.28,22.24,22.24,31217.0,22.1011,22.1309,22.0912,22.0912,31217.0
2019-04-17 13:40:00,22.25,22.27,22.23,22.24,36479.0,22.1011,22.121,22.0813,22.0912,36479.0
2019-04-17 13:50:00,22.23,22.25,22.22,22.23,15668.0,22.0813,22.1011,22.0713,22.0813,15668.0
2019-04-17 14:00:00,22.23,22.23,22.05,22.1,83070.0,22.0813,22.0813,21.9025,21.9521,83070.0
2019-04-17 14:10:00,22.1,22.14,22.06,22.13,47826.0,21.9521,21.9919,21.9124,21.9819,47826.0
2019-04-17 14:20:00,22.11,22.14,22.1,22.12,24099.0,21.9621,21.9919,21.9521,21.972,24099.0
2019-04-17 14:30:00,22.12,22.17,22.11,22.17,18228.0,21.972,22.0217,21.9621,22.0217,18228.0
2019-04-17 14:40:00,22.17,22.17,22.14,22.15,22873.0,22.0217,22.0217,21.9919,22.0018,22873.0
2019-04-17 14:50:00,22.14,22.16,22.11,22.13,37122.0,21.9919,22.0117,21.9621,21.9819,37122.0
2019-04-17 15:00:00,22.12,22.15,22.08,22.11,29735.0,21.972,22.0018,21.9323,21.9621,29735.0
2019-04-17 15:10:00,22.11,22.11,21.91,21.92,132219.0,21.9621,21.9621,21.7634,21.7734,132219.0
2019-04-17 15:20:00,21.92,21.95,21.85,21.86,73502.0,21.7734,21.8031,21.7038,21.7138,73502.0
2019-04-17 15:30:00,21.87,21.88,21.71,21.75,246939.0,21.7237,21.7336,21.5648,21.6045,246939.0
2019-04-17 15:40:00,21.76,21.95,21.72,21.88,304654.0,21.6144,21.8031,21.5747,21.7336,304654.0
2019-04-17 15:50:00,21.89,21.92,21.79,21.83,423719.0,21.7436,21.7734,21.6442,21.684,423719.0
2019-04-18 09:30:00,21.7,21.73,21.41,21.55,158895.0,21.5548,21.5846,21.2668,21.4058,158895.0
2019-04-18 09:40:00,21.55,21.63,21.48,21.59,115310.0,21.4058,21.4853,21.3363,21.4456,115310.0
2019-04-18 09:50:00,21.58,21.6,21.44,21.46,138945.0,21.4356,21.4555,21.2966,21.3164,138945.0
2019-04-18 10:00:00,21.44,21.45,21.24,21.36,143836.0,21.2966,21.3065,21.0979,21.2171,143836.0
2019-04-18 10:10:00,21.35,21.5,21.32,21.48,101250.0,21.2072,21.3562,21.1774,21.3363,101250.0
2019-04-18 10:20:00,21.49,21.52,21.45,21.5,77417.0,21.3462,21.376,21.3065,21.3562,77417.0
2019-04-18 10:30:00,21.5,21.59,21.44,21.48,86045.0,21.3562,21.4456,21.2966,21.3363,86045.0
2019-04-18 10:40:00,21.48,21.51,21.43,21.46,59115.0,21.3363,21.3661,21.2866,21.3164,59115.0
2019-04-18 10:50:00,21.46,21.5,21.45,21.48,45190.0,21.3164,21.3562,21.3065,21.3363,45190.0
2019-04-18 11:00:00,21.47,21.48,21.36,21.42,58645.0,21.3264,21.3363,21.2171,21.2767,58645.0
2019-04-18 11:10:00,21.43,21.46,21.41,21.44,40078.0,21.2866,21.3164,21.2668,21.2966,40078.0
2019-04-18 11:20:00,21.43,21.45,21.39,21.44,46409.0,21.2866,21.3065,21.2469,21.2966,46409.0
2019-04-18 11:30:00,21.43,21.47,21.43,21.45,33409.0,21.2866,21.3264,21.2866,21.3065,33409.0
2019-04-18 11:40:00,21.46,21.46,21.37,21.4,74489.0,21.3164,21.3164,21.227,21.2568,74489.0
2019-04-18 11:50:00,21.4,21.41,21.29,21.35,143339.0,21.2568,21.2668,21.1476,21.2072,143339.0
2019-04-18 12:00:00,21.36,21.38,21.33,21.33,40831.0,21.2171,21.237,21.1873,21.1873,40831.0
2019-04-18 12:10:00,21.33,21.34,21.26,21.3,72139.0,21.1873,21.1972,21.1178,21.1575,72139.0
2019-04-18 12:20:00,21.29,21.31,21.22,21.25,65363.0,21.1476,21.1674,21.078,21.1078,65363.0
2019-04-18 12:30:00,21.24,21.3,21.22,21.26,45724.0,21.0979,21.1575,21.078,21.1178,45724.0
2019-04-18 12:40:00,21.25,21.32,21.19,21.23,109614.0,21.1078,21.1774,21.0482,21.088,109614.0
2019-04-18 12:50:00,21.23,21.28,21.2,21.24,41453.0,21.088,21.1376,21.0582,21.0979,41453.0
2019-04-18 13:00:00,21.25,21.25,21.2,21.23,56835.0,21.1078,21.1078,21.0582,21.088,56835.0
2019-04-18 13:10:00,21.24,21.24,21.05,21.05,106623.0,21.0979,21.0979,20.9092,20.9092,106623.0
2019-04-18 13:20:00,21.05,21.14,21.02,21.07,147566.0,20.9092,20.9986,20.8794,20.929,147566.0
2019-04-18 13:30:00,21.08,21.08,20.98,21.01,179893.0,20.939,20.939,20.8396,20.8694,179893.0
2019-04-18 13:40:00,21.0,21.02,20.92,20.98,128489.0,20.8595,20.8794,20.78,20.8396,128489.0
2019-04-18 13:50:00,20.99,21.0,20.83,20.86,84051.0,20.8496,20.8595,20.6906,20.7204,84051.0
2019-04-18 14:00:00,20.86,20.92,20.81,20.84,78262.0,20.7204,20.78,20.6708,20.7006,78262.0
2019-04-18 14:10:00,20.84,20.97,20.84,20.95,53012.0,20.7006,20.8297,20.7006,20.8098,53012.0
2019-04-18 14:20:00,20.95,20.95,20.9,20.95,44948.0,20.8098,20.8098,20.7602,20.8098,44948.0
2019-04-18 14:30:00,20.95,20.98,20.93,20.97,42128.0,20.8098,20.8396,20.79,20.8297,42128.0
2019-04-18 14:40:00,20.96,21.0,20.95,20.98,76740.0,20.8198,20.8595,20.8098,20.8396,76740.0
2019-04-18 14:50:00,20.98,21.01,20.95,20.95,123997.0,20.8396,20.8694,20.8098,20.8098,123997.0
2019-04-18 15:00:00,20.96,20.96,20.85,20.92,130925.0,20.8198,20.8198,20.7105,20.78,130925.0
2019-04-18 15:10:00,20.92,21.0,20.91,20.98,299029.0,20.78,20.8595,20.7701,20.8396,299029.0
2019-04-18 15:20:00,20.98,21.0,20.94,20.98,186084.0,20.8396,20.8595,20.7999,20.8396,186084.0
2019-04-18 15:30:00,20.97,21.06,20.92,21.02,215818.0,20.8297,20.9191,20.78,20.8794,215818.0
2019-04-18 15:40:00,21.03,21.04,20.98,21.02,152604.0,20.8893,20.8992,20.8396,20.8794,152604.0
2019-04-18 15:50:00,21.02,21.02,20.98,21.01,440730.0,20.8794,20.8794,20.8396,20.8694,440730.0
2019-04-22 09:30:00,20.88,21.49,20.87,21.34,249495.0,20.7403,21.3462,20.7304,21.1972,249495.0
2019-04-22 09:40:00,21.34,21.6,21.26,21.58,193240.0,21.1972,21.4555,21.1178,21.4356,193240.0
2019-04-22 09:50:00,21.58,21.59,21.47,21.5,95161.0,21.4356,21.4456,21.3264,21.3562,95161.0
2019-04-22 10:00:00,21.5,21.59,21.49,21.5,298523.0,21.3562,21.4456,21.3462,21.3562,298523.0
2019-04-22 10:10:00,21.51,21.53,21.35,21.4,133861.0,21.3661,21.386,21.2072,21.2568,133861.0
2019-04-22 10:20:00,21.39,21.49,21.17,21.27,137679.0,21.2469,21.3462,21.0284,21.1277,137679.0
2019-04-22 10:30:00,21.27,21.28,21.11,21.11,66009.0,21.1277,21.1376,20.9688,20.9688,66009.0
2019-04-22 10:40:00,21.11,21.24,21.08,21.18,75813.0,20.9688,21.0979,20.939,21.0383,75813.0
2019-04-22 10:50:00,21.19,21.19,21.01,21.04,74733.0,21.0482,21.0482,20.8694,20.8992,74733.0
2019-04-22 11:00:00,21.06,21.23,21.06,21.21,45571.0,20.9191,21.088,20.9191,21.0681,45571.0
2019-04-22 11:10:00,21.21,21.27,21.19,21.25,33141.0,21.0681,21.1277,21.0482,21.1078,33141.0
2019-04-22 11:20:00,21.25,21.29,21.18,21.23,86143.0,21.1078,21.1476,21.0383,21.088,86143.0
2019-04-22 11:30:00,21.23,21.25,21.21,21.25,41675.0,21.088,21.1078,21.0681,21.1078,41675.0
2019-04-22 11:40:00,21.25,21.32,21.22,21.28,39137.0,21.1078,21.1774,21.078,21.1376,39137.0
2019-04-22 11:50:00,21.29,21.3,21.28,21.3,37410.0,21.1476,21.1575,21.1376,21.1575,37410.0
2019-04-22 12:00:00,21.29,21.36,21.27,21.35,77674.0,21.1476,21.2171,21.1277,21.2072,77674.0
2019-04-22 12:10:00,21.35,21.35,21.26,21.3,44171.0,21.2072,21.2072,21.1178,21.1575,44171.0
2019-04-22 12:20:00,21.3,21.31,21.28,21.3,28670.0,21.1575,21.1674,21.1376,21.1575,28670.0
2019-04-22 12:30:00,21.3,21.34,21.3,21.34,42420.0,21.1575,21.1972,21.1575,21.1972,42420.0
2019-04-22 12:40:00,21.33,21.38,21.33,21.37,21968.0,21.1873,21.237,21.1873,21.227,21968.0
2019-04-22 12:50:00,21.36,21.4,21.36,21.4,75729.0,21.2171,21.2568,21.2171,21.2568,75729.0
2019-04-22 13:00:00,21.4,21.44,21.37,21.37,54737.0,21.2568,21.2966,21.227,21.227,54737.0
2019-04-22 13:10:00,21.37,21.42,21.36,21.41,61787.0,21.227,21.2767,21.2171,21.2668,61787.0
2019-04-22 13:20:00,21.41,21.45,21.41,21.44,36483.0,21.2668,21.3065,21.2668,21.2966,36483.0
2019-04-22 13:30:00,21.43,21.52,21.42,21.49,315688.0,21.2866,21.376,21.2767,21.3462,315688.0
2019-04-22 13:40:00,21.5,21.5,21.36,21.38,51482.0,21.3562,21.3562,21.2171,21.237,51482.0
2019-04-22 13:50:00,21.38,21.44,21.38,21.44,37785.0,21.237,21.2966,21.237,21.2966,37785.0
2019-04-22 14:00:00,21.44,21.45,21.41,21.43,37269.0,21.2966,21.3065,21.2668,21.2866,37269.0
2019-04-22 14:10:00,21.43,21.46,21.41,21.42,41114.0,21.2866,21.3164,21.2668,21.2767,41114.0
2019-04-22 14:20:00,21.42,21.46,21.4,21.4,44858.0,21.2767,21.3164,21.2568,21.2568,44858.0
2019-04-22 14:30:00,21.4,21.42,21.37,21.39,49964.0,21.2568,21.2767,21.227,21.2469,49964.0
2019-04-22 14:40:00,21.4,21.41,21.37,21.4,51597.0,21.2568,21.2668,21.227,21.2568,51597.0
2019-04-22 14:50:00,21.41,21.41,21.39,21.4,40160.0,21.2668,21.2668,21.2469,21.2568,40160.0
2019-04-22 15:00:00,21.4,21.42,21.37,21.42,86949.0,21.2568,21.2767,21.227,21.2767,86949.0
2019-04-22 15:10:00,21.41,21.45,21.4,21.42,95508.0,21.2668,21.3065,21.2568,21.2767,95508.0
2019-04-22 15:20:00,21.43,21.45,21.41,21.42,63083.0,21.2866,21.3065,21.2668,21.2767,63083.0
2019-04-22 15:30:00,21.43,21.5,21.42,21.47,150110.0,21.2866,21.3562,21.2767,21.3264,150110.0
2019-04-22 15:40:00,21.48,21.51,21.45,21.46,142051.0,21.3363,21.3661,21.3065,21.3164,142051.0
2019-04-22 15:50:00,21.47,21.55,21.38,21.46,518205.0,21.3264,21.4058,21.237,21.3164,518205.0
2019-04-23 09:30:00,21.5,21.58,21.36,21.43,298535.0,21.3562,21.4356,21.2171,21.2866,298535.0
2019-04-23 09:40:00,21.45,21.46,21.3,21.41,58647.0,21.3065,21.3164,21.1575,21.2668,58647.0
2019-04-23 09:50:00,21.38,21.46,21.36,21.43,247671.0,21.237,21.3164,21.2171,21.2866,247671.0
2019-04-23 10:00:00,21.43,21.52,21.41,21.45,326998.0,21.2866,21.376,21.2668,21.3065,326998.0
2019-04-23 10:10:00,21.45,21.5,21.43,21.46,509032.0,21.3065,21.3562,21.2866,21.3164,509032.0
2019-04-23 10:20:00,21.46,21.69,21.43,21.64,166347.0,21.3164,21.5449,21.2866,21.4952,166347.0
2019-04-23 10:30:00,21.64,21.65,21.47,21.48,115387.0,21.4952,21.5052,21.3264,21.3363,115387.0
2019-04-23 10:40:00,21.47,21.48,21.31,21.39,404817.0,21.3264,21.3363,21.1674,21.2469,404817.0
2019-04-23 10:50:00,21.37,21.46,21.35,21.41,161867.0,21.227,21.3164,21.2072,21.2668,161867.0
2019-04-23 11:00:00,21.41,21.5,21.38,21.46,199604.0,21.2668,21.3562,21.237,21.3164,199604.0
2019-04-23 11:10:00,21.46,21.52,21.37,21.37,125155.0,21.3164,21.376,21.227,21.227,125155.0
2019-04-23 11:20:00,21.37,21.48,21.35,21.42,364557.0,21.227,21.3363,21.2072,21.2767,364557.0
2019-04-23 11:30:00,21.42,21.53,21.41,21.43,160227.0,21.2767,21.386,21.2668,21.2866,160227.0
2019-04-23 11:40:00,21.43,21.48,21.4,21.44,143862.0,21.2866,21.3363,21.2568,21.2966,143862.0
2019-04-23 11:50:00,21.44,21.5,21.43,21.47,114198.0,21.2966,21.3562,21.2866,21.3264,114198.0
2019-04-23 12:00:00,21.47,21.5,21.4,21.42,143019.0,21.3264,21.3562,21.2568,21.2767,143019.0
2019-04-23 12:10:00,21.42,21.47,21.37,21.43,210184.0,21.2767,21.3264,21.227,21.2866,210184.0
2019-04-23 12:20:00,21.43,21.45,21.38,21.44,98917.0,21.2866,21.3065,21.237,21.2966,98917.0
2019-04-23 12:30:00,21.44,21.46,21.36,21.39,138706.0,21.2966,21.3164,21.2171,21.2469,138706.0
2019-04-23 12:40:00,21.39,21.48,21.38,21.41,94176.0,21.2469,21.3363,21.237,21.2668,94176.0
2019-04-23 12:50:00,21.42,21.46,21.35,21.36,433656.0,21.2767,21.3164,21.2072,21.2171,433656.0
2019-04-23 13:00:00,21.36,21.4,21.32,21.38,171216.0,21.2171,21.2568,21.1774,21.237,171216.0
2019-04-23 13:10:00,21.38,21.42,21.35,21.42,79032.0,21.237,21.2767,21.2072,21.2767,79032.0
2019-04-23 13:20:00,21.42,21.44,21.39,21.42,80671.0,21.2767,21.2966,21.2469,21.2767,80671.0
2019-04-23 13:30:00,21.42,21.45,21.38,21.44,132674.0,21.2767,21.3065,21.237,21.2966,132674.0
2019-04-23 13:40:00,21.44,21.49,21.42,21.47,171937.0,21.2966,21.3462,21.2767,21.3264,171937.0
2019-04-23 13:50:00,21.48,21.57,21.42,21.42,146491.0,21.3363,21.4257,21.2767,21.2767,146491.0
2019-04-23 14:00:00,21.43,21.49,21.41,21.45,113607.0,21.2866,21.3462,21.2668,21.3065,113607.0
2019-04-23 14:10:00,21.45,21.49,21.42,21.46,138978.0,21.3065,21.3462,21.2767,21.3164,138978.0
2019-04-23 14:20:00,21.46,21.47,21.43,21.45,221630.0,21.3164,21.3264,21.2866,21.3065,221630.0
2019-04-23 14:30:00,21.45,21.55,21.44,21.55,246181.0,21.3065,21.4058,21.2966,21.4058,246181.0
2019-04-23 14:40:00,21.55,21.61,21.52,21.6,214867.0,21.4058,21.4654,21.376,21.4555,214867.0
2019-04-23 14:50:00,21.6,21.78,21.6,21.76,297067.0,21.4555,21.6343,21.4555,21.6144,297067.0
2019-04-23 15:00:00,21.75,21.76,21.65,21.69,140756.0,21.6045,21.6144,21.5052,21.5449,140756.0
2019-04-23 15:10:00,21.69,21.69,21.59,21.6,174914.0,21.5449,21.5449,21.4456,21.4555,174914.0
2019-04-23 15:20:00,21.6,21.62,21.53,21.6,238722.0,21.4555,21.4754,21.386,21.4555,238722.0
2019-04-23 15:30:00,21.6,21.61,21.49,21.59,225030.0,21.4555,21.4654,21.3462,21.4456,225030.0
2019-04-23 15:40:00,21.59,21.6,21.56,21.57,412933.0,21.4456,21.4555,21.4158,21.4257,412933.0
2019-04-23 15:50:00,21.57,21.66,21.45,21.46,1015066.0,21.4257,21.5151,21.3065,21.3164,1015066.0
2019-04-24 09:30:00,22.41,22.5,22.05,22.36,420294.0,22.2601,22.3495,21.9025,22.2104,420294.0
2019-04-24 09:40:00,22.36,22.78,22.36,22.76,444170.0,22.2104,22.6276,22.2104,22.6077,444170.0
2019-04-24 09:50:00,22.77,23.02,22.74,22.92,449942.0,22.6177,22.866,22.5879,22.7667,449942.0
2019-04-24 10:00:00,22.91,23.32,22.91,23.26,635898.0,22.7567,23.164,22.7567,23.1044,635898.0
2019-04-24 10:10:00,23.26,23.45,22.88,22.98,900056.0,23.1044,23.2931,22.7269,22.8263,900056.0
2019-04-24 10:20:00,22.96,23.0,22.75,23.0,386330.0,22.8064,22.8461,22.5978,22.8461,386330.0
2019-04-24 10:30:00,23.0,23.0,22.58,22.63,234981.0,22.8461,22.8461,22.4289,22.4786,234981.0
2019-04-24 10:40:00,22.62,22.92,22.6,22.83,336591.0,22.4687,22.7667,22.4488,22.6773,336591.0
2019-04-24 10:50:00,22.83,22.95,22.78,22.92,183473.0,22.6773,22.7965,22.6276,22.7667,183473.0
2019-04-24 11:00:00,22.92,23.0,22.88,22.96,264365.0,22.7667,22.8461,22.7269,22.8064,264365.0
2019-04-24 11:10:00,22.96,22.99,22.89,22.95,120931.0,22.8064,22.8362,22.7369,22.7965,120931.0
2019-04-24 11:20:00,22.95,23.01,22.89,22.92,251209.0,22.7965,22.8561,22.7369,22.7667,251209.0
2019-04-24 11:30:00,22.92,23.0,22.82,23.0,137847.0,22.7667,22.8461,22.6673,22.8461,137847.0
2019-04-24 11:40:00,23.0,23.0,22.94,22.97,93557.0,22.8461,22.8461,22.7865,22.8163,93557.0
2019-04-24 11:50:00,22.97,22.97,22.89,22.96,88667.0,22.8163,22.8163,22.7369,22.8064,88667.0
2019-04-24 12:00:00,22.96,22.96,22.9,22.94,64906.0,22.8064,22.8064,22.7468,22.7865,64906.0
2019-04-24 12:10:00,22.94,23.01,22.94,22.99,136025.0,22.7865,22.8561,22.7865,22.8362,136025.0
2019-04-24 12:20:00,22.99,23.0,22.95,22.98,71593.0,22.8362,22.8461,22.7965,22.8263,71593.0
2019-04-24 12:30:00,22.98,23.01,22.88,22.89,89881.0,22.8263,22.8561,22.7269,22.7369,89881.0
2019-04-24 12:40:00,22.88,22.95,22.87,22.93,38688.0,22.7269,22.7965,22.717,22.7766,38688.0
2019-04-24 12:50:00,22.93,22.94,22.83,22.89,107819.0,22.7766,22.7865,22.6773,22.7369,107819.0
2019-04-24 13:00:00,22.89,22.95,22.84,22.84,78880.0,22.7369,22.7965,22.6872,22.6872,78880.0
2019-04-24 13:10:00,22.85,22.86,22.73,22.8,151982.0,22.6971,22.7071,22.5779,22.6475,151982.0
2019-04-24 13:20:00,22.8,22.86,22.73,22.77,116364.0,22.6475,22.7071,22.5779,22.6177,116364.0
2019-04-24 13:30:00,22.77,22.87,22.76,22.87,41552.0,22.6177,22.717,22.6077,22.717,41552.0
2019-04-24 13:40:00,22.87,22.89,22.78,22.79,78750.0,22.717,22.7369,22.6276,22.6375,78750.0
2019-04-24 13:50:00,22.79,22.8,22.62,22.78,106188.0,22.6375,22.6475,22.4687,22.6276,106188.0
2019-04-24 14:00:00,22.78,22.8,22.76,22.78,30432.0,22.6276,22.6475,22.6077,22.6276,30432.0
2019-04-24 14:10:00,22.77,22.78,22.58,22.65,91988.0,22.6177,22.6276,22.4289,22.4985,91988.0
2019-04-24 14:20:00,22.66,22.72,22.65,22.7,33804.0,22.5084,22.568,22.4985,22.5481,33804.0
2019-04-24 14:30:00,22.7,22.73,22.65,22.67,30519.0,22.5481,22.5779,22.4985,22.5183,30519.0
2019-04-24 14:40:00,22.66,22.72,22.66,22.71,21530.0,22.5084,22.568,22.5084,22.5581,21530.0
2019-04-24 14:50:00,22.71,22.81,22.68,22.81,111900.0,22.5581,22.6574,22.5283,22.6574,111900.0
2019-04-24 15:00:00,22.82,22.84,22.77,22.82,60279.0,22.6673,22.6872,22.6177,22.6673,60279.0
2019-04-24 15:10:00,22.82,22.93,22.81,22.89,97476.0,22.6673,22.7766,22.6574,22.7369,97476.0
2019-04-24 15:20:00,22.89,23.0,22.89,23.0,336837.0,22.7369,22.8461,22.7369,22.8461,336837.0
2019-04-24 15:30:00,23.0,23.01,22.9,22.97,231938.0,22.8461,22.8561,22.7468,22.8163,231938.0
2019-04-24 15:40:00,22.98,23.0,22.88,22.89,357437.0,22.8263,22.8461,22.7269,22.7369,357437.0
2019-04-24 15:50:00,22.89,22.99,22.79,22.92,659918.0,22.7369,22.8362,22.6375,22.7667,659918.0
2019-04-25 09:30:00,22.62,22.81,22.42,22.43,201017.0,22.4687,22.6574,22.27,22.2799,201017.0
2019-04-25 09:40:00,22.4,22.49,22.23,22.43,255188.0,22.2501,22.3395,22.0813,22.2799,255188.0
2019-04-25 09:50:00,22.43,22.85,22.42,22.77,132574.0,22.2799,22.6971,22.27,22.6177,132574.0
2019-04-25 10:00:00,22.79,22.86,22.57,22.61,201278.0,22.6375,22.7071,22.419,22.4587,201278.0
2019-04-25 10:10:00,22.61,22.63,22.47,22.48,54013.0,22.4587,22.4786,22.3197,22.3296,54013.0
2019-04-25 10:20:00,22.45,22.54,22.36,22.51,70980.0,22.2998,22.3892,22.2104,22.3594,70980.0
2019-04-25 10:30:00,22.5,22.6,22.48,22.57,38317.0,22.3495,22.4488,22.3296,22.419,38317.0
2019-04-25 10:40:00,22.58,22.73,22.58,22.63,84139.0,22.4289,22.5779,22.4289,22.4786,84139.0
2019-04-25 10:50:00,22.64,22.65,22.54,22.57,25962.0,22.4885,22.4985,22.3892,22.419,25962.0
2019-04-25 11:00:00,22.58,22.67,22.54,22.62,79773.0,22.4289,22.5183,22.3892,22.4687,79773.0
2019-04-25 11:10:00,22.66,22.67,22.61,22.62,27251.0,22.5084,22.5183,22.4587,22.4687,27251.0
2019-04-25 11:20:00,22.62,22.72,22.61,22.67,43633.0,22.4687,22.568,22.4587,22.5183,43633.0
2019-04-25 11:30:00,22.67,22.72,22.66,22.7,41039.0,22.5183,22.568,22.5084,22.5481,41039.0
2019-04-25 11:40:00,22.7,22.74,22.67,22.71,39661.0,22.5481,22.5879,22.5183,22.5581,39661.0
2019-04-25 11:50:00,22.71,22.75,22.68,22.75,26975.0,22.5581,22.5978,22.5283,22.5978,26975.0
2019-04-25 12:00:00,22.74,22.76,22.72,22.74,38314.0,22.5879,22.6077,22.568,22.5879,38314.0
2019-04-25 12:10:00,22.74,22.77,22.73,22.75,27855.0,22.5879,22.6177,22.5779,22.5978,27855.0
2019-04-25 12:20:00,22.74,22.77,22.72,22.73,45533.0,22.5879,22.6177,22.568,22.5779,45533.0
2019-04-25 12:30:00,22.73,22.78,22.73,22.75,37774.0,22.5779,22.6276,22.5779,22.5978,37774.0
2019-04-25 12:40:00,22.75,22.75,22.69,22.69,26232.0,22.5978,22.5978,22.5382,22.5382,26232.0
2019-04-25 12:50:00,22.69,22.74,22.65,22.71,33075.0,22.5382,22.5879,22.4985,22.5581,33075.0
2019-04-25 13:00:00,22.73,22.76,22.71,22.74,28808.0,22.5779,22.6077,22.5581,22.5879,28808.0
2019-04-25 13:10:00,22.74,22.76,22.73,22.74,27464.0,22.5879,22.6077,22.5779,22.5879,27464.0
2019-04-25 13:20:00,22.75,22.8,22.74,22.75,36618.0,22.5978,22.6475,22.5879,22.5978,36618.0
2019-04-25 13:30:00,22.74,22.77,22.73,22.76,29912.0,22.5879,22.6177,22.5779,22.6077,29912.0
2019-04-25 13:40:00,22.75,22.77,22.71,22.75,40825.0,22.5978,22.6177,22.5581,22.5978,40825.0
2019-04-25 13:50:00,22.75,22.8,22.74,22.79,42447.0,22.5978,22.6475,22.5879,22.6375,42447.0
2019-04-25 14:00:00,22.79,22.86,22.78,22.84,66583.0,22.6375,22.7071,22.6276,22.6872,66583.0
2019-04-25 14:10:00,22.85,23.0,22.85,22.88,79254.0,22.6971,22.8461,22.6971,22.7269,79254.0
2019-04-25 14:20:00,22.88,22.97,22.88,22.93,50036.0,22.7269,22.8163,22.7269,22.7766,50036.0
2019-04-25 14:30:00,22.93,22.93,22.87,22.89,40353.0,22.7766,22.7766,22.717,22.7369,40353.0
2019-04-25 14:40:00,22.89,23.0,22.87,23.0,60315.0,22.7369,22.8461,22.717,22.8461,60315.0
2019-04-25 14:50:00,22.99,23.0,22.92,22.98,111618.0,22.8362,22.8461,22.7667,22.8263,111618.0
2019-04-25 15:00:00,22.98,23.0,22.92,22.95,65046.0,22.8263,22.8461,22.7667,22.7965,65046.0
2019-04-25 15:10:00,22.95,23.01,22.94,23.0,211460.0,22.7965,22.8561,22.7865,22.8461,211460.0
2019-04-25 15:20:00,22.99,23.0,22.97,23.0,345127.0,22.8362,22.8461,22.8163,22.8461,345127.0
2019-04-25 15:30:00,23.0,23.14,22.93,22.98,207615.0,22.8461,22.9852,22.7766,22.8263,207615.0
2019-04-25 15:40:00,22.98,23.03,22.98,23.02,140573.0,22.8263,22.8759,22.8263,22.866,140573.0
2019-04-25 15:50:00,23.02,23.24,23.01,23.22,476140.0,22.866,23.0845,22.8561,23.0647,476140.0
2019-04-26 09:30:00,23.05,23.09,22.82,22.91,145376.0,22.8958,22.9355,22.6673,22.7567,145376.0
2019-04-26 09:40:00,22.92,23.0,22.82,22.83,48722.0,22.7667,22.8461,22.6673,22.6773,48722.0
2019-04-26 09:50:00,22.84,22.87,22.75,22.86,80390.0,22.6872,22.717,22.5978,22.7071,80390.0
2019-04-26 10:00:00,22.84,22.89,22.78,22.84,39842.0,22.6872,22.7369,22.6276,22.6872,39842.0
2019-04-26 10:10:00,22.83,23.01,22.82,22.98,87356.0,22.6773,22.8561,22.6673,22.8263,87356.0
2019-04-26 10:20:00,22.97,23.18,22.97,23.1,138507.0,22.8163,23.0249,22.8163,22.9455,138507.0
2019-04-26 10:30:00,23.08,23.14,23.08,23.1,26588.0,22.9256,22.9852,22.9256,22.9455,26588.0
2019-04-26 10:40:00,23.1,23.11,23.0,23.1,42908.0,22.9455,22.9554,22.8461,22.9455,42908.0
2019-04-26 10:50:00,23.1,23.19,23.1,23.15,26602.0,22.9455,23.0349,22.9455,22.9951,26602.0
2019-04-26 11:00:00,23.12,23.16,23.08,23.1,35499.0,22.9653,23.0051,22.9256,22.9455,35499.0
2019-04-26 11:10:00,23.1,23.14,23.08,23.1,21929.0,22.9455,22.9852,22.9256,22.9455,21929.0
2019-04-26 11:20:00,23.1,23.18,23.09,23.18,34873.0,22.9455,23.0249,22.9355,23.0249,34873.0
2019-04-26 11:30:00,23.18,23.29,23.16,23.28,44153.0,23.0249,23.1342,23.0051,23.1243,44153.0
2019-04-26 11:40:00,23.27,23.31,23.21,23.21,35980.0,23.1143,23.1541,23.0547,23.0547,35980.0
2019-04-26 11:50:00,23.21,23.24,23.21,23.21,28742.0,23.0547,23.0845,23.0547,23.0547,28742.0
2019-04-26 12:00:00,23.21,23.25,23.21,23.23,35750.0,23.0547,23.0945,23.0547,23.0746,35750.0
2019-04-26 12:10:00,23.23,23.28,23.22,23.27,33919.0,23.0746,23.1243,23.0647,23.1143,33919.0
2019-04-26 12:20:00,23.26,23.29,23.25,23.27,30161.0,23.1044,23.1342,23.0945,23.1143,30161.0
2019-04-26 12:30:00,23.27,23.28,23.17,23.2,31858.0,23.1143,23.1243,23.015,23.0448,31858.0
2019-04-26 12:40:00,23.19,23.22,23.18,23.22,15610.0,23.0349,23.0647,23.0249,23.0647,15610.0
2019-04-26 12:50:00,23.22,23.23,23.17,23.17,26084.0,23.0647,23.0746,23.015,23.015,26084.0
2019-04-26 13:00:00,23.17,23.19,23.16,23.17,19588.0,23.015,23.0349,23.0051,23.015,19588.0
2019-04-26 13:10:00,23.17,23.21,23.13,23.13,77194.0,23.015,23.0547,22.9753,22.9753,77194.0
2019-04-26 13:20:00,23.12,23.15,23.08,23.1,89312.0,22.9653,22.9951,22.9256,22.9455,89312.0
2019-04-26 13:30:00,23.09,23.09,23.03,23.05,37149.0,22.9355,22.9355,22.8759,22.8958,37149.0
2019-04-26 13:40:00,23.06,23.08,23.03,23.07,24349.0,22.9057,22.9256,22.8759,22.9157,24349.0
2019-04-26 13:50:00,23.06,23.1,23.06,23.09,15103.0,22.9057,22.9455,22.9057,22.9355,15103.0
2019-04-26 14:00:00,23.09,23.16,23.06,23.15,23677.0,22.9355,23.0051,22.9057,22.9951,23677.0
2019-04-26 14:10:00,23.13,23.2,23.13,23.18,47253.0,22.9753,23.0448,22.9753,23.0249,47253.0
2019-04-26 14:20:00,23.17,23.24,23.16,23.23,50162.0,23.015,23.0845,23.0051,23.0746,50162.0
2019-04-26 14:30:00,23.23,23.24,23.2,23.21,29218.0,23.0746,23.0845,23.0448,23.0547,29218.0
2019-04-26 14:40:00,23.21,23.22,23.17,23.2,33186.0,23.0547,23.0647,23.015,23.0448,33186.0
2019-04-26 14:50:00,23.2,23.22,23.17,23.2,37774.0,23.0448,23.0647,23.015,23.0448,37774.0
2019-04-26 15:00:00,23.19,23.22,23.18,23.2,26936.0,23.0349,23.0647,23.0249,23.0448,26936.0
2019-04-26 15:10:00,23.2,23.21,23.16,23.19,32677.0,23.0448,23.0547,23.0051,23.0349,32677.0
2019-04-26 15:20:00,23.19,23.2,23.16,23.16,56075.0,23.0349,23.0448,23.0051,23.0051,56075.0
2019-04-26 15:30:00,23.15,23.19,23.13,23.14,68472.0,22.9951,23.0349,22.9753,22.9852,68472.0
2019-04-26 15:40:00,23.14,23.22,23.14,23.18,60888.0,22.9852,23.0647,22.9852,23.0249,60888.0
2019-04-26 15:50:00,23.18,23.41,23.14,23.4,479053.0,23.0249,23.2534,22.9852,23.2434,479053.0
2019-04-29 09:30:00,23.4,23.62,23.27,23.62,128663.0,23.2434,23.462,23.1143,23.462,128663.0
2019-04-29 09:40:00,23.62,23.8,23.61,23.75,97173.0,23.462,23.6408,23.452,23.5911,97173.0
2019-04-29 09:50:00,23.76,23.77,23.46,23.46,67682.0,23.601,23.611,23.303,23.303,67682.0
2019-04-29 10:00:00,23.48,23.59,23.46,23.56,45263.0,23.3229,23.4322,23.303,23.4024,45263.0
2019-04-29 10:10:00,23.56,23.66,23.54,23.66,41975.0,23.4024,23.5017,23.3825,23.5017,41975.0
2019-04-29 10:20:00,23.66,23.67,23.61,23.62,36282.0,23.5017,23.5116,23.452,23.462,36282.0
2019-04-29 10:30:00,23.62,23.62,23.58,23.6,34025.0,23.462,23.462,23.4222,23.4421,34025.0
2019-04-29 10:40:00,23.59,23.63,23.53,23.61,70494.0,23.4322,23.4719,23.3726,23.452,70494.0
2019-04-29 10:50:00,23.61,23.68,23.59,23.64,53238.0,23.452,23.5216,23.4322,23.4818,53238.0
2019-04-29 11:00:00,23.64,23.67,23.63,23.64,38430.0,23.4818,23.5116,23.4719,23.4818,38430.0
2019-04-29 11:10:00,23.64,23.66,23.53,23.57,72805.0,23.4818,23.5017,23.3726,23.4123,72805.0
2019-04-29 11:20:00,23.57,23.65,23.54,23.61,115973.0,23.4123,23.4918,23.3825,23.452,115973.0
2019-04-29 11:30:00,23.61,23.61,23.51,23.59,70957.0,23.452,23.452,23.3527,23.4322,70957.0
2019-04-29 11:40:00,23.59,23.67,23.58,23.61,38762.0,23.4322,23.5116,23.4222,23.452,38762.0
2019-04-29 11:50:00,23.61,23.64,23.59,23.63,26860.0,23.452,23.4818,23.4322,23.4719,26860.0
2019-04-29 12:00:00,23.62,23.63,23.56,23.58,57181.0,23.462,23.4719,23.4024,23.4222,57181.0
2019-04-29 12:10:00,23.57,23.68,23.57,23.67,64936.0,23.4123,23.5216,23.4123,23.5116,64936.0
2019-04-29 12:20:00,23.68,23.68,23.6,23.62,47342.0,23.5216,23.5216,23.4421,23.462,47342.0
2019-04-29 12:30:00,23.62,23.62,23.55,23.59,39350.0,23.462,23.462,23.3924,23.4322,39350.0
2019-04-29 12:40:00,23.59,23.62,23.57,23.61,55773.0,23.4322,23.462,23.4123,23.452,55773.0
2019-04-29 12:50:00,23.62,23.64,23.55,23.59,85313.0,23.462,23.4818,23.3924,23.4322,85313.0
2019-04-29 13:00:00,23.59,23.59,23.54,23.55,78187.0,23.4322,23.4322,23.3825,23.3924,78187.0
2019-04-29 13:10:00,23.55,23.56,23.5,23.54,36546.0,23.3924,23.4024,23.3428,23.3825,36546.0
2019-04-29 13:20:00,23.53,23.6,23.52,23.59,57516.0,23.3726,23.4421,23.3626,23.4322,57516.0
2019-04-29 13:30:00,23.6,23.6,23.53,23.54,35140.0,23.4421,23.4421,23.3726,23.3825,35140.0
2019-04-29 13:40:00,23.54,23.57,23.51,23.57,23888.0,23.3825,23.4123,23.3527,23.4123,23888.0
2019-04-29 13:50:00,23.57,23.58,23.54,23.55,41771.0,23.4123,23.4222,23.3825,23.3924,41771.0
2019-04-29 14:00:00,23.55,23.57,23.52,23.55,41135.0,23.3924,23.4123,23.3626,23.3924,41135.0
2019-04-29 14:10:00,23.56,23.67,23.53,23.6,135280.0,23.4024,23.5116,23.3726,23.4421,135280.0
2019-04-29 14:20:00,23.61,23.62,23.44,23.46,46441.0,23.452,23.462,23.2832,23.303,46441.0
2019-04-29 14:30:00,23.46,23.5,23.4,23.42,37698.0,23.303,23.3428,23.2434,23.2633,37698.0
2019-04-29 14:40:00,23.42,23.45,23.41,23.42,23932.0,23.2633,23.2931,23.2534,23.2633,23932.0
2019-04-29 14:50:00,23.43,23.43,23.31,23.36,82690.0,23.2732,23.2732,23.1541,23.2037,82690.0
2019-04-29 15:00:00,23.36,23.45,23.36,23.44,41454.0,23.2037,23.2931,23.2037,23.2832,41454.0
2019-04-29 15:10:00,23.43,23.43,23.37,23.39,54060.0,23.2732,23.2732,23.2136,23.2335,54060.0
2019-04-29 15:20:00,23.39,23.48,23.39,23.45,78914.0,23.2335,23.3229,23.2335,23.2931,78914.0
2019-04-29 15:30:00,23.45,23.53,23.44,23.53,59791.0,23.2931,23.3726,23.2832,23.3726,59791.0
2019-04-29 15:40:00,23.53,23.57,23.49,23.53,87814.0,23.3726,23.4123,23.3328,23.3726,87814.0
2019-04-29 15:50:00,23.52,23.55,23.39,23.39,232712.0,23.3626,23.3924,23.2335,23.2335,232712.0
2019-04-30 09:30:00,23.43,23.43,23.26,23.37,102720.0,23.2732,23.2732,23.1044,23.2136,102720.0
2019-04-30 09:40:00,23.35,23.39,23.22,23.35,69564.0,23.1938,23.2335,23.0647,23.1938,69564.0
2019-04-30 09:50:00,23.36,23.47,23.32,23.37,101656.0,23.2037,23.313,23.164,23.2136,101656.0
2019-04-30 10:00:00,23.37,23.43,23.28,23.34,102949.0,23.2136,23.2732,23.1243,23.1839,102949.0
2019-04-30 10:10:00,23.33,23.37,23.28,23.29,76516.0,23.1739,23.2136,23.1243,23.1342,76516.0
2019-04-30 10:20:00,23.29,23.31,23.08,23.09,117115.0,23.1342,23.1541,22.9256,22.9355,117115.0
2019-04-30 10:30:00,23.08,23.08,23.0,23.05,78447.0,22.9256,22.9256,22.8461,22.8958,78447.0
2019-04-30 10:40:00,23.05,23.05,22.59,22.59,240988.0,22.8958,22.8958,22.4389,22.4389,240988.0
2019-04-30 10:50:00,22.59,22.93,22.56,22.93,124403.0,22.4389,22.7766,22.4091,22.7766,124403.0
2019-04-30 11:00:00,22.93,22.93,22.81,22.86,82851.0,22.7766,22.7766,22.6574,22.7071,82851.0
2019-04-30 11:10:00,22.86,22.98,22.77,22.81,168571.0,22.7071,22.8263,22.6177,22.6574,168571.0
2019-04-30 11:20:00,22.81,22.9,22.77,22.89,87883.0,22.6574,22.7468,22.6177,22.7369,87883.0
2019-04-30 11:30:00,22.89,22.96,22.87,22.91,79243.0,22.7369,22.8064,22.717,22.7567,79243.0
2019-04-30 11:40:00,22.9,23.02,22.9,22.91,125245.0,22.7468,22.866,22.7468,22.7567,125245.0
2019-04-30 11:50:00,22.91,22.92,22.76,22.77,51459.0,22.7567,22.7667,22.6077,22.6177,51459.0
2019-04-30 12:00:00,22.77,22.82,22.75,22.77,53661.0,22.6177,22.6673,22.5978,22.6177,53661.0
2019-04-30 12:10:00,22.77,22.86,22.76,22.85,46298.0,22.6177,22.7071,22.6077,22.6971,46298.0
2019-04-30 12:20:00,22.84,22.85,22.77,22.84,32007.0,22.6872,22.6971,22.6177,22.6872,32007.0
2019-04-30 12:30:00,22.84,22.86,22.81,22.83,45250.0,22.6872,22.7071,22.6574,22.6773,45250.0
2019-04-30 12:40:00,22.83,22.86,22.82,22.85,24167.0,22.6773,22.7071,22.6673,22.6971,24167.0
2019-04-30 12:50:00,22.86,22.94,22.85,22.89,72875.0,22.7071,22.7865,22.6971,22.7369,72875.0
2019-04-30 13:00:00,22.89,22.91,22.86,22.88,28997.0,22.7369,22.7567,22.7071,22.7269,28997.0
2019-04-30 13:10:00,22.88,22.9,22.87,22.88,51477.0,22.7269,22.7468,22.717,22.7269,51477.0
2019-04-30 13:20:00,22.89,22.93,22.87,22.92,48339.0,22.7369,22.7766,22.717,22.7667,48339.0
2019-04-30 13:30:00,22.91,22.92,22.83,22.86,42733.0,22.7567,22.7667,22.6773,22.7071,42733.0
2019-04-30 13:40:00,22.84,22.84,22.73,22.73,76229.0,22.6872,22.6872,22.5779,22.5779,76229.0
2019-04-30 13:50:00,22.72,22.79,22.72,22.75,38672.0,22.568,22.6375,22.568,22.5978,38672.0
2019-04-30 14:00:00,22.75,22.76,22.69,22.71,45658.0,22.5978,22.6077,22.5382,22.5581,45658.0
2019-04-30 14:10:00,22.71,22.72,22.6,22.64,91457.0,22.5581,22.568,22.4488,22.4885,91457.0
2019-04-30 14:20:00,22.64,22.69,22.57,22.6,86582.0,22.4885,22.5382,22.419,22.4488,86582.0
2019-04-30 14:30:00,22.6,22.61,22.57,22.59,53739.0,22.4488,22.4587,22.419,22.4389,53739.0
2019-04-30 14:40:00,22.59,22.63,22.52,22.56,92413.0,22.4389,22.4786,22.3693,22.4091,92413.0
2019-04-30 14:50:00,22.55,22.58,22.52,22.54,49851.0,22.3991,22.4289,22.3693,22.3892,49851.0
2019-04-30 15:00:00,22.53,22.56,22.52,22.54,84913.0,22.3793,22.4091,22.3693,22.3892,84913.0
2019-04-30 15:10:00,22.54,22.62,22.54,22.61,149613.0,22.3892,22.4687,22.3892,22.4587,149613.0
2019-04-30 15:20:00,22.6,22.62,22.56,22.59,142295.0,22.4488,22.4687,22.4091,22.4389,142295.0
2019-04-30 15:30:00,22.59,22.62,22.51,22.51,108421.0,22.4389,22.4687,22.3594,22.3594,108421.0
2019-04-30 15:40:00,22.52,22.61,22.49,22.58,173260.0,22.3693,22.4587,22.3395,22.4289,173260.0
2019-04-30 15:50:00,22.58,22.78,22.52,22.52,423996.0,22.4289,22.6276,22.3693,22.3693,423996.0
2019-05-01 09:30:00,22.66,22.66,22.14,22.3,182751.0,22.5084,22.5084,21.9919,22.1508,182751.0
2019-05-01 09:40:00,22.26,22.6,22.22,22.41,99392.0,22.1111,22.4488,22.0713,22.2601,99392.0
2019-05-01 09:50:00,22.41,22.56,22.41,22.52,99643.0,22.2601,22.4091,22.2601,22.3693,99643.0
2019-05-01 10:00:00,22.52,22.55,22.35,22.45,136191.0,22.3693,22.3991,22.2005,22.2998,136191.0
2019-05-01 10:10:00,22.44,22.49,22.31,22.31,72194.0,22.2899,22.3395,22.1607,22.1607,72194.0
2019-05-01 10:20:00,22.3,22.32,22.02,22.07,137309.0,22.1508,22.1707,21.8727,21.9223,137309.0
2019-05-01 10:30:00,22.07,22.15,22.03,22.12,53408.0,21.9223,22.0018,21.8826,21.972,53408.0
2019-05-01 10:40:00,22.11,22.16,22.05,22.12,89360.0,21.9621,22.0117,21.9025,21.972,89360.0
2019-05-01 10:50:00,22.12,22.16,22.07,22.13,64909.0,21.972,22.0117,21.9223,21.9819,64909.0
2019-05-01 11:00:00,22.12,22.14,22.04,22.12,58101.0,21.972,21.9919,21.8925,21.972,58101.0
2019-05-01 11:10:00,22.12,22.17,22.11,22.14,54149.0,21.972,22.0217,21.9621,21.9919,54149.0
2019-05-01 11:20:00,22.13,22.27,22.12,22.19,65819.0,21.9819,22.121,21.972,22.0415,65819.0
2019-05-01 11:30:00,22.19,22.32,22.15,22.27,60420.0,22.0415,22.1707,22.0018,22.121,60420.0
2019-05-01 11:40:00,22.27,22.29,22.15,22.16,53305.0,22.121,22.1409,22.0018,22.0117,53305.0
2019-05-01 11:50:00,22.15,22.22,22.14,22.22,52836.0,22.0018,22.0713,21.9919,22.0713,52836.0
2019-05-01 12:00:00,22.22,22.22,22.12,22.15,94865.0,22.0713,22.0713,21.972,22.0018,94865.0
2019-05-01 12:10:00,22.15,22.17,22.1,22.12,49981.0,22.0018,22.0217,21.9521,21.972,49981.0
2019-05-01 12:20:00,22.11,22.19,22.08,22.17,55896.0,21.9621,22.0415,21.9323,22.0217,55896.0
2019-05-01 12:30:00,22.17,22.19,22.09,22.12,51636.0,22.0217,22.0415,21.9422,21.972,51636.0
2019-05-01 12:40:00,22.12,22.25,22.12,22.25,55263.0,21.972,22.1011,21.972,22.1011,55263.0
2019-05-01 12:50:00,22.23,22.25,22.11,22.16,96017.0,22.0813,22.1011,21.9621,22.0117,96017.0
2019-05-01 13:00:00,22.16,22.2,22.13,22.18,46147.0,22.0117,22.0515,21.9819,22.0316,46147.0
2019-05-01 13:10:00,22.18,22.2,22.13,22.14,41838.0,22.0316,22.0515,21.9819,21.9919,41838.0
2019-05-01 13:20:00,22.14,22.23,22.13,22.23,60426.0,21.9919,22.0813,21.9819,22.0813,60426.0
2019-05-01 13:30:00,22.23,22.23,22.11,22.12,52310.0,22.0813,22.0813,21.9621,21.972,52310.0
2019-05-01 13:40:00,22.11,22.17,22.07,22.16,106389.0,21.9621,22.0217,21.9223,22.0117,106389.0
2019-05-01 13:50:00,22.15,22.21,22.1,22.12,191692.0,22.0018,22.0614,21.9521,21.972,191692.0
2019-05-01 14:00:00,22.12,22.18,22.09,22.09,83261.0,21.972,22.0316,21.9422,21.9422,83261.0
2019-05-01 14:10:00,22.08,22.18,22.05,22.15,288581.0,21.9323,22.0316,21.9025,22.0018,288581.0
2019-05-01 14:20:00,22.15,22.33,22.08,22.1,160755.0,22.0018,22.1806,21.9323,21.9521,160755.0
2019-05-01 14:30:00,22.1,22.15,21.92,21.94,153902.0,21.9521,22.0018,21.7734,21.7932,153902.0
2019-05-01 14:40:00,21.95,22.07,21.92,22.04,139348.0,21.8031,21.9223,21.7734,21.8925,139348.0
2019-05-01 14:50:00,22.05,22.07,21.99,22.04,189817.0,21.9025,21.9223,21.8429,21.8925,189817.0
2019-05-01 15:00:00,22.04,22.04,21.85,21.94,170965.0,21.8925,21.8925,21.7038,21.7932,170965.0
2019-05-01 15:10:00,21.93,22.01,21.86,21.95,206639.0,21.7833,21.8627,21.7138,21.8031,206639.0
2019-05-01 15:20:00,21.94,21.99,21.82,21.95,217492.0,21.7932,21.8429,21.674,21.8031,217492.0
2019-05-01 15:30:00,21.94,21.99,21.85,21.89,188550.0,21.7932,21.8429,21.7038,21.7436,188550.0
2019-05-01 15:40:00,21.89,21.9,21.79,21.8,226533.0,21.7436,21.7535,21.6442,21.6542,226533.0
2019-05-01 15:50:00,21.81,21.87,21.51,21.65,662981.0,21.6641,21.7237,21.3661,21.5052,662981.0
2019-05-02 09:30:00,21.97,22.39,21.75,22.13,401112.0,21.823,22.2402,21.6045,21.9819,401112.0
2019-05-02 09:40:00,22.17,22.6,21.75,21.89,793459.0,22.0217,22.4488,21.6045,21.7436,793459.0
2019-05-02 09:50:00,21.89,21.96,21.54,21.7,267862.0,21.7436,21.8131,21.3959,21.5548,267862.0
2019-05-02 10:00:00,21.7,21.9,21.5,21.56,369536.0,21.5548,21.7535,21.3562,21.4158,369536.0
2019-05-02 10:10:00,21.56,21.59,20.71,20.94,436360.0,21.4158,21.4456,20.5714,20.7999,436360.0
2019-05-02 10:20:00,20.93,21.07,20.75,20.92,352337.0,20.79,20.929,20.6112,20.78,352337.0
2019-05-02 10:30:00,20.88,21.14,20.8,21.0,260476.0,20.7403,20.9986,20.6608,20.8595,260476.0
2019-05-02 10:40:00,21.03,21.39,20.96,21.32,146430.0,20.8893,21.2469,20.8198,21.1774,146430.0
2019-05-02 10:50:00,21.32,21.5,21.22,21.28,145179.0,21.1774,21.3562,21.078,21.1376,145179.0
2019-05-02 11:00:00,21.35,21.62,21.28,21.5,126020.0,21.2072,21.4754,21.1376,21.3562,126020.0
2019-05-02 11:10:00,21.5,21.74,21.45,21.5,160615.0,21.3562,21.5946,21.3065,21.3562,160615.0
2019-05-02 11:20:00,21.5,21.54,21.38,21.5,144978.0,21.3562,21.3959,21.237,21.3562,144978.0
2019-05-02 11:30:00,21.5,21.61,21.45,21.54,144480.0,21.3562,21.4654,21.3065,21.3959,144480.0
2019-05-02 11:40:00,21.53,21.56,21.4,21.41,135014.0,21.386,21.4158,21.2568,21.2668,135014.0
2019-05-02 11:50:00,21.42,21.46,21.31,21.34,156253.0,21.2767,21.3164,21.1674,21.1972,156253.0
2019-05-02 12:00:00,21.35,21.36,21.13,21.15,123415.0,21.2072,21.2171,20.9886,21.0085,123415.0
2019-05-02 12:10:00,21.15,21.2,20.95,20.99,168409.0,21.0085,21.0582,20.8098,20.8496,168409.0
2019-05-02 12:20:00,20.97,21.15,20.9,21.14,91790.0,20.8297,21.0085,20.7602,20.9986,91790.0
2019-05-02 12:30:00,21.15,21.17,21.0,21.03,87610.0,21.0085,21.0284,20.8595,20.8893,87610.0
2019-05-02 12:40:00,21.01,21.1,21.0,21.06,52047.0,20.8694,20.9588,20.8595,20.9191,52047.0
2019-05-02 12:50:00,21.04,21.1,21.0,21.06,138521.0,20.8992,20.9588,20.8595,20.9191,138521.0
2019-05-02 13:00:00,21.05,21.06,20.99,21.01,99759.0,20.9092,20.9191,20.8496,20.8694,99759.0
2019-05-02 13:10:00,21.0,21.08,20.99,21.03,86442.0,20.8595,20.939,20.8496,20.8893,86442.0
2019-05-02 13:20:00,21.02,21.03,20.99,21.0,85910.0,20.8794,20.8893,20.8496,20.8595,85910.0
2019-05-02 13:30:00,20.99,21.03,20.99,21.03,75805.0,20.8496,20.8893,20.8496,20.8893,75805.0
2019-05-02 13:40:00,21.03,21.07,20.99,21.04,59718.0,20.8893,20.929,20.8496,20.8992,59718.0
2019-05-02 13:50:00,21.05,21.1,21.01,21.1,62211.0,20.9092,20.9588,20.8694,20.9588,62211.0
2019-05-02 14:00:00,21.11,21.34,21.11,21.2,69159.0,20.9688,21.1972,20.9688,21.0582,69159.0
2019-05-02 14:10:00,21.2,21.39,21.18,21.32,33385.0,21.0582,21.2469,21.0383,21.1774,33385.0
2019-05-02 14:20:00,21.33,21.44,21.18,21.2,55190.0,21.1873,21.2966,21.0383,21.0582,55190.0
2019-05-02 14:30:00,21.21,21.22,21.12,21.12,51387.0,21.0681,21.078,20.9787,20.9787,51387.0
2019-05-02 14:40:00,21.12,21.18,21.12,21.15,30662.0,20.9787,21.0383,20.9787,21.0085,30662.0
2019-05-02 14:50:00,21.16,21.19,21.13,21.15,37239.0,21.0184,21.0482,20.9886,21.0085,37239.0
2019-05-02 15:00:00,21.16,21.17,21.08,21.08,49104.0,21.0184,21.0284,20.939,20.939,49104.0
2019-05-02 15:10:00,21.08,21.16,21.06,21.08,79024.0,20.939,21.0184,20.9191,20.939,79024.0
2019-05-02 15:20:00,21.07,21.25,21.07,21.21,110037.0,20.929,21.1078,20.929,21.0681,110037.0
2019-05-02 15:30:00,21.2,21.24,21.08,21.09,93726.0,21.0582,21.0979,20.939,20.9489,93726.0
2019-05-02 15:40:00,21.09,21.1,20.99,21.01,157828.0,20.9489,20.9588,20.8496,20.8694,157828.0
2019-05-02 15:50:00,21.01,21.01,20.84,20.98,580564.0,20.8694,20.8694,20.7006,20.8396,580564.0
2019-05-03 09:30:00,20.73,21.4,20.72,21.29,203021.0,20.5913,21.2568,20.5814,21.1476,203021.0
2019-05-03 09:40:00,21.28,21.3,21.12,21.21,125928.0,21.1376,21.1575,20.9787,21.0681,125928.0
2019-05-03 09:50:00,21.22,21.29,21.2,21.23,90571.0,21.078,21.1476,21.0582,21.088,90571.0
2019-05-03 10:00:00,21.23,21.36,21.22,21.32,61742.0,21.088,21.2171,21.078,21.1774,61742.0
2019-05-03 10:10:00,21.3,21.39,21.22,21.31,125070.0,21.1575,21.2469,21.078,21.1674,125070.0
2019-05-03 10:20:00,21.31,21.38,21.24,21.29,84599.0,21.1674,21.237,21.0979,21.1476,84599.0
2019-05-03 10:30:00,21.32,21.33,21.17,21.26,63678.0,21.1774,21.1873,21.0284,21.1178,63678.0
2019-05-03 10:40:00,21.26,21.4,21.2,21.25,87247.0,21.1178,21.2568,21.0582,21.1078,87247.0
2019-05-03 10:50:00,21.26,21.36,21.24,21.34,46904.0,21.1178,21.2171,21.0979,21.1972,46904.0
2019-05-03 11:00:00,21.35,21.44,21.35,21.36,37496.0,21.2072,21.2966,21.2072,21.2171,37496.0
2019-05-03 11:10:00,21.36,21.37,21.17,21.18,141018.0,21.2171,21.227,21.0284,21.0383,141018.0
2019-05-03 11:20:00,21.18,21.37,21.16,21.33,47589.0,21.0383,21.227,21.0184,21.1873,47589.0
2019-05-03 11:30:00,21.34,21.37,21.3,21.33,64147.0,21.1972,21.227,21.1575,21.1873,64147.0
2019-05-03 11:40:00,21.32,21.37,21.25,21.3,124484.0,21.1774,21.227,21.1078,21.1575,124484.0
2019-05-03 11:50:00,21.31,21.36,21.28,21.35,81755.0,21.1674,21.2171,21.1376,21.2072,81755.0
2019-05-03 12:00:00,21.35,21.49,21.34,21.46,39314.0,21.2072,21.3462,21.1972,21.3164,39314.0
2019-05-03 12:10:00,21.45,21.47,21.4,21.43,17146.0,21.3065,21.3264,21.2568,21.2866,17146.0
2019-05-03 12:20:00,21.43,21.44,21.41,21.43,11797.0,21.2866,21.2966,21.2668,21.2866,11797.0
2019-05-03 12:30:00,21.43,21.43,21.39,21.41,17626.0,21.2866,21.2866,21.2469,21.2668,17626.0
2019-05-03 12:40:00,21.41,21.43,21.37,21.37,19660.0,21.2668,21.2866,21.227,21.227,19660.0
2019-05-03 12:50:00,21.38,21.43,21.35,21.43,32183.0,21.237,21.2866,21.2072,21.2866,32183.0
2019-05-03 13:00:00,21.43,21.47,21.42,21.44,45423.0,21.2866,21.3264,21.2767,21.2966,45423.0
2019-05-03 13:10:00,21.45,21.45,21.43,21.44,18481.0,21.3065,21.3065,21.2866,21.2966,18481.0
2019-05-03 13:20:00,21.43,21.46,21.42,21.44,26698.0,21.2866,21.3164,21.2767,21.2966,26698.0
2019-05-03 13:30:00,21.44,21.45,21.42,21.42,18531.0,21.2966,21.3065,21.2767,21.2767,18531.0
2019-05-03 13:40:00,21.42,21.44,21.42,21.42,22028.0,21.2767,21.2966,21.2767,21.2767,22028.0
2019-05-03 13:50:00,21.42,21.46,21.4,21.45,44676.0,21.2767,21.3164,21.2568,21.3065,44676.0
2019-05-03 14:00:00,21.44,21.47,21.43,21.44,23778.0,21.2966,21.3264,21.2866,21.2966,23778.0
2019-05-03 14:10:00,21.44,21.45,21.32,21.35,64395.0,21.2966,21.3065,21.1774,21.2072,64395.0
2019-05-03 14:20:00,21.35,21.42,21.32,21.39,40867.0,21.2072,21.2767,21.1774,21.2469,40867.0
2019-05-03 14:30:00,21.39,21.42,21.38,21.4,20551.0,21.2469,21.2767,21.237,21.2568,20551.0
2019-05-03 14:40:00,21.41,21.45,21.38,21.41,30495.0,21.2668,21.3065,21.237,21.2668,30495.0
2019-05-03 14:50:00,21.42,21.44,21.38,21.41,81530.0,21.2767,21.2966,21.237,21.2668,81530.0
2019-05-03 15:00:00,21.41,21.44,21.39,21.41,28457.0,21.2668,21.2966,21.2469,21.2668,28457.0
2019-05-03 15:10:00,21.42,21.44,21.39,21.41,73009.0,21.2767,21.2966,21.2469,21.2668,73009.0
2019-05-03 15:20:00,21.4,21.44,21.39,21.41,25019.0,21.2568,21.2966,21.2469,21.2668,25019.0
2019-05-03 15:30:00,21.42,21.42,21.39,21.41,61205.0,21.2767,21.2767,21.2469,21.2668,61205.0
2019-05-03 15:40:00,21.41,21.43,21.39,21.41,103102.0,21.2668,21.2866,21.2469,21.2668,103102.0
2019-05-03 15:50:00,21.41,21.61,21.4,21.46,415309.0,21.2668,21.4654,21.2568,21.3164,415309.0
2019-05-06 09:30:00,20.88,21.51,20.8,21.5,147103.0,20.7403,21.3661,20.6608,21.3562,147103.0
2019-05-06 09:40:00,21.51,21.6,21.46,21.51,82724.0,21.3661,21.4555,21.3164,21.3661,82724.0
2019-05-06 09:50:00,21.51,21.8,21.49,21.66,76383.0,21.3661,21.6542,21.3462,21.5151,76383.0
2019-05-06 10:00:00,21.63,21.65,21.48,21.53,56699.0,21.4853,21.5052,21.3363,21.386,56699.0
2019-05-06 10:10:00,21.52,21.57,21.39,21.41,167160.0,21.376,21.4257,21.2469,21.2668,167160.0
2019-05-06 10:20:00,21.41,21.65,21.41,21.57,99486.0,21.2668,21.5052,21.2668,21.4257,99486.0
2019-05-06 10:30:00,21.57,21.59,21.5,21.52,34062.0,21.4257,21.4456,21.3562,21.376,34062.0
2019-05-06 10:40:00,21.5,21.59,21.5,21.55,27285.0,21.3562,21.4456,21.3562,21.4058,27285.0
2019-05-06 10:50:00,21.55,21.55,21.48,21.5,45968.0,21.4058,21.4058,21.3363,21.3562,45968.0
2019-05-06 11:00:00,21.5,21.54,21.47,21.51,52969.0,21.3562,21.3959,21.3264,21.3661,52969.0
2019-05-06 11:10:00,21.5,21.51,21.45,21.48,52406.0,21.3562,21.3661,21.3065,21.3363,52406.0
2019-05-06 11:20:00,21.48,21.54,21.47,21.5,22550.0,21.3363,21.3959,21.3264,21.3562,22550.0
2019-05-06 11:30:00,21.5,21.57,21.48,21.56,33683.0,21.3562,21.4257,21.3363,21.4158,33683.0
2019-05-06 11:40:00,21.56,21.59,21.51,21.53,20745.0,21.4158,21.4456,21.3661,21.386,20745.0
2019-05-06 11:50:00,21.53,21.54,21.47,21.5,34004.0,21.386,21.3959,21.3264,21.3562,34004.0
2019-05-06 12:00:00,21.5,21.51,21.48,21.5,61630.0,21.3562,21.3661,21.3363,21.3562,61630.0
2019-05-06 12:10:00,21.5,21.5,21.37,21.41,53561.0,21.3562,21.3562,21.227,21.2668,53561.0
2019-05-06 12:20:00,21.41,21.47,21.41,21.42,23540.0,21.2668,21.3264,21.2668,21.2767,23540.0
2019-05-06 12:30:00,21.41,21.47,21.41,21.42,21307.0,21.2668,21.3264,21.2668,21.2767,21307.0
2019-05-06 12:40:00,21.42,21.47,21.42,21.44,36490.0,21.2767,21.3264,21.2767,21.2966,36490.0
2019-05-06 12:50:00,21.43,21.48,21.34,21.36,92588.0,21.2866,21.3363,21.1972,21.2171,92588.0
2019-05-06 13:00:00,21.36,21.46,21.35,21.44,123283.0,21.2171,21.3164,21.2072,21.2966,123283.0
2019-05-06 13:10:00,21.43,21.45,21.4,21.42,20239.0,21.2866,21.3065,21.2568,21.2767,20239.0
2019-05-06 13:20:00,21.42,21.45,21.4,21.42,21688.0,21.2767,21.3065,21.2568,21.2767,21688.0
2019-05-06 13:30:00,21.42,21.44,21.37,21.42,26736.0,21.2767,21.2966,21.227,21.2767,26736.0
2019-05-06 13:40:00,21.42,21.45,21.38,21.42,27409.0,21.2767,21.3065,21.237,21.2767,27409.0
2019-05-06 13:50:00,21.42,21.46,21.4,21.45,14740.0,21.2767,21.3164,21.2568,21.3065,14740.0
2019-05-06 14:00:00,21.45,21.45,21.41,21.44,22779.0,21.3065,21.3065,21.2668,21.2966,22779.0
2019-05-06 14:10:00,21.44,21.44,21.4,21.43,34358.0,21.2966,21.2966,21.2568,21.2866,34358.0
2019-05-06 14:20:00,21.42,21.43,21.4,21.42,22116.0,21.2767,21.2866,21.2568,21.2767,22116.0
2019-05-06 14:30:00,21.42,21.44,21.41,21.43,21137.0,21.2767,21.2966,21.2668,21.2866,21137.0
2019-05-06 14:40:00,21.42,21.48,21.41,21.48,38403.0,21.2767,21.3363,21.2668,21.3363,38403.0
2019-05-06 14:50:00,21.48,21.48,21.41,21.45,30498.0,21.3363,21.3363,21.2668,21.3065,30498.0
2019-05-06 15:00:00,21.45,21.5,21.42,21.45,48674.0,21.3065,21.3562,21.2767,21.3065,48674.0
2019-05-06 15:10:00,21.44,21.45,21.42,21.43,27814.0,21.2966,21.3065,21.2767,21.2866,27814.0
2019-05-06 15:20:00,21.43,21.46,21.42,21.46,24450.0,21.2866,21.3164,21.2767,21.3164,24450.0
2019-05-06 15:30:00,21.45,21.48,21.41,21.45,89932.0,21.3065,21.3363,21.2668,21.3065,89932.0
2019-05-06 15:40:00,21.44,21.45,21.34,21.37,267967.0,21.2966,21.3065,21.1972,21.227,267967.0
2019-05-06 15:50:00,21.37,21.4,21.32,21.32,212374.0,21.227,21.2568,21.1774,21.1774,212374.0
2019-05-07 09:30:00,21.36,21.5,21.25,21.4,84869.0,21.2171,21.3562,21.1078,21.2568,84869.0
2019-05-07 09:40:00,21.41,21.55,21.36,21.46,87763.0,21.2668,21.4058,21.2171,21.3164,87763.0
2019-05-07 09:50:00,21.49,21.58,21.44,21.55,152360.0,21.3462,21.4356,21.2966,21.4058,152360.0
2019-05-07 10:00:00,21.55,21.55,21.42,21.47,110532.0,21.4058,21.4058,21.2767,21.3264,110532.0
2019-05-07 10:10:00,21.48,21.49,21.34,21.38,199254.0,21.3363,21.3462,21.1972,21.237,199254.0
2019-05-07 10:20:00,21.38,21.4,21.31,21.36,73922.0,21.237,21.2568,21.1674,21.2171,73922.0
2019-05-07 10:30:00,21.35,21.37,21.24,21.3,96445.0,21.2072,21.227,21.0979,21.1575,96445.0
2019-05-07 10:40:00,21.3,21.31,21.15,21.2,77463.0,21.1575,21.1674,21.0085,21.0582,77463.0
2019-05-07 10:50:00,21.2,21.28,21.18,21.2,115416.0,21.0582,21.1376,21.0383,21.0582,115416.0
2019-05-07 11:00:00,21.21,21.26,21.15,21.16,88906.0,21.0681,21.1178,21.0085,21.0184,88906.0
2019-05-07 11:10:00,21.15,21.2,21.12,21.2,41908.0,21.0085,21.0582,20.9787,21.0582,41908.0
2019-05-07 11:20:00,21.19,21.19,21.12,21.12,38645.0,21.0482,21.0482,20.9787,20.9787,38645.0
2019-05-07 11:30:00,21.12,21.2,21.08,21.16,60288.0,20.9787,21.0582,20.939,21.0184,60288.0
2019-05-07 11:40:00,21.16,21.25,21.14,21.15,56524.0,21.0184,21.1078,20.9986,21.0085,56524.0
2019-05-07 11:50:00,21.16,21.2,21.14,21.16,87176.0,21.0184,21.0582,20.9986,21.0184,87176.0
2019-05-07 12:00:00,21.16,21.2,21.13,21.16,104591.0,21.0184,21.0582,20.9886,21.0184,104591.0
2019-05-07 12:10:00,21.16,21.17,21.1,21.12,40302.0,21.0184,21.0284,20.9588,20.9787,40302.0
2019-05-07 12:20:00,21.1,21.16,20.9,21.13,295737.0,20.9588,21.0184,20.7602,20.9886,295737.0
2019-05-07 12:30:00,21.13,21.17,21.08,21.09,84019.0,20.9886,21.0284,20.939,20.9489,84019.0
2019-05-07 12:40:00,21.09,21.15,21.07,21.14,60823.0,20.9489,21.0085,20.929,20.9986,60823.0
2019-05-07 12:50:00,21.13,21.2,21.13,21.16,35715.0,20.9886,21.0582,20.9886,21.0184,35715.0
2019-05-07 13:00:00,21.16,21.16,21.08,21.11,75039.0,21.0184,21.0184,20.939,20.9688,75039.0
2019-05-07 13:10:00,21.11,21.13,21.08,21.09,41243.0,20.9688,20.9886,20.939,20.9489,41243.0
2019-05-07 13:20:00,21.09,21.09,21.07,21.07,31315.0,20.9489,20.9489,20.929,20.929,31315.0
2019-05-07 13:30:00,21.07,21.08,21.04,21.05,42058.0,20.929,20.939,20.8992,20.9092,42058.0
2019-05-07 13:40:00,21.06,21.06,20.98,21.01,101316.0,20.9191,20.9191,20.8396,20.8694,101316.0
2019-05-07 13:50:00,21.01,21.03,20.98,20.98,95002.0,20.8694,20.8893,20.8396,20.8396,95002.0
2019-05-07 14:00:00,20.97,21.01,20.91,21.0,329395.0,20.8297,20.8694,20.7701,20.8595,329395.0
2019-05-07 14:10:00,20.99,21.01,20.96,20.98,39085.0,20.8496,20.8694,20.8198,20.8396,39085.0
2019-05-07 14:20:00,20.98,21.0,20.96,20.98,48928.0,20.8396,20.8595,20.8198,20.8396,48928.0
2019-05-07 14:30:00,20.99,20.99,20.97,20.98,32518.0,20.8496,20.8496,20.8297,20.8396,32518.0
2019-05-07 14:40:00,20.98,21.0,20.97,20.98,86360.0,20.8396,20.8595,20.8297,20.8396,86360.0
2019-05-07 14:50:00,20.99,21.0,20.97,20.99,99288.0,20.8496,20.8595,20.8297,20.8496,99288.0
2019-05-07 15:00:00,20.98,21.08,20.97,21.0,178976.0,20.8396,20.939,20.8297,20.8595,178976.0
2019-05-07 15:10:00,21.0,21.01,20.99,21.01,73123.0,20.8595,20.8694,20.8496,20.8694,73123.0
2019-05-07 15:20:00,21.01,21.03,20.98,21.02,159540.0,20.8694,20.8893,20.8396,20.8794,159540.0
2019-05-07 15:30:00,21.02,21.03,20.97,21.0,82932.0,20.8794,20.8893,20.8297,20.8595,82932.0
2019-05-07 15:40:00,21.01,21.01,20.98,21.0,104311.0,20.8694,20.8694,20.8396,20.8595,104311.0
2019-05-07 15:50:00,21.01,21.07,20.99,21.0,293851.0,20.8694,20.929,20.8496,20.8595,293851.0
2019-05-08 09:30:00,20.8,20.87,20.3,20.32,263355.0,20.6608,20.7304,20.1642,20.1841,263355.0
2019-05-08 09:40:00,20.32,20.65,20.16,20.59,614432.0,20.1841,20.5118,20.0251,20.4522,614432.0
2019-05-08 09:50:00,20.57,20.62,20.43,20.47,335422.0,20.4324,20.482,20.2933,20.3331,335422.0
2019-05-08 10:00:00,20.47,20.57,20.44,20.48,153528.0,20.3331,20.4324,20.3033,20.343,153528.0
2019-05-08 10:10:00,20.49,20.62,20.48,20.53,165230.0,20.3529,20.482,20.343,20.3926,165230.0
2019-05-08 10:20:00,20.53,20.53,20.26,20.27,215551.0,20.3926,20.3926,20.1245,20.1344,215551.0
2019-05-08 10:30:00,20.25,20.34,20.25,20.31,202598.0,20.1145,20.2039,20.1145,20.1741,202598.0
2019-05-08 10:40:00,20.3,20.34,20.28,20.33,69918.0,20.1642,20.2039,20.1443,20.194,69918.0
2019-05-08 10:50:00,20.33,20.35,20.28,20.33,126218.0,20.194,20.2139,20.1443,20.194,126218.0
2019-05-08 11:00:00,20.33,20.35,20.28,20.33,71799.0,20.194,20.2139,20.1443,20.194,71799.0
2019-05-08 11:10:00,20.33,20.49,20.26,20.47,46357.0,20.194,20.3529,20.1245,20.3331,46357.0
2019-05-08 11:20:00,20.46,20.52,20.38,20.49,34955.0,20.3231,20.3827,20.2437,20.3529,34955.0
2019-05-08 11:30:00,20.49,20.56,20.48,20.5,97016.0,20.3529,20.4224,20.343,20.3629,97016.0
2019-05-08 11:40:00,20.5,20.57,20.44,20.45,114855.0,20.3629,20.4324,20.3033,20.3132,114855.0
2019-05-08 11:50:00,20.46,20.51,20.4,20.46,75278.0,20.3231,20.3728,20.2635,20.3231,75278.0
2019-05-08 12:00:00,20.46,20.47,20.36,20.38,26927.0,20.3231,20.3331,20.2238,20.2437,26927.0
2019-05-08 12:10:00,20.38,20.49,20.38,20.48,24327.0,20.2437,20.3529,20.2437,20.343,24327.0
2019-05-08 12:20:00,20.49,20.51,20.47,20.48,83654.0,20.3529,20.3728,20.3331,20.343,83654.0
2019-05-08 12:30:00,20.48,20.51,20.4,20.43,109114.0,20.343,20.3728,20.2635,20.2933,109114.0
2019-05-08 12:40:00,20.43,20.48,20.43,20.45,16865.0,20.2933,20.343,20.2933,20.3132,16865.0
2019-05-08 12:50:00,20.46,20.5,20.45,20.48,16141.0,20.3231,20.3629,20.3132,20.343,16141.0
2019-05-08 13:00:00,20.48,20.49,20.41,20.43,32585.0,20.343,20.3529,20.2735,20.2933,32585.0
2019-05-08 13:10:00,20.44,20.48,20.4,20.42,66867.0,20.3033,20.343,20.2635,20.2834,66867.0
2019-05-08 13:20:00,20.42,20.42,20.38,20.39,7515.0,20.2834,20.2834,20.2437,20.2536,7515.0
2019-05-08 13:30:00,20.39,20.41,20.39,20.39,10196.0,20.2536,20.2735,20.2536,20.2536,10196.0
2019-05-08 13:40:00,20.39,20.44,20.38,20.4,19041.0,20.2536,20.3033,20.2437,20.2635,19041.0
2019-05-08 13:50:00,20.4,20.41,20.39,20.41,11579.0,20.2635,20.2735,20.2536,20.2735,11579.0
2019-05-08 14:00:00,20.4,20.4,20.38,20.39,10051.0,20.2635,20.2635,20.2437,20.2536,10051.0
2019-05-08 14:10:00,20.38,20.4,20.34,20.35,25843.0,20.2437,20.2635,20.2039,20.2139,25843.0
2019-05-08 14:20:00,20.35,20.36,20.28,20.34,43608.0,20.2139,20.2238,20.1443,20.2039,43608.0
2019-05-08 14:30:00,20.34,20.36,20.29,20.3,22281.0,20.2039,20.2238,20.1543,20.1642,22281.0
2019-05-08 14:40:00,20.3,20.32,20.25,20.27,43403.0,20.1642,20.1841,20.1145,20.1344,43403.0
2019-05-08 14:50:00,20.27,20.3,20.21,20.21,200275.0,20.1344,20.1642,20.0748,20.0748,200275.0
2019-05-08 15:00:00,20.22,20.27,20.21,20.27,50696.0,20.0847,20.1344,20.0748,20.1344,50696.0
2019-05-08 15:10:00,20.26,20.27,20.17,20.19,93670.0,20.1245,20.1344,20.0351,20.0549,93670.0
2019-05-08 15:20:00,20.19,20.25,20.13,20.21,102495.0,20.0549,20.1145,19.9953,20.0748,102495.0
2019-05-08 15:30:00,20.21,20.25,20.2,20.23,125337.0,20.0748,20.1145,20.0649,20.0947,125337.0
2019-05-08 15:40:00,20.23,20.23,20.19,20.21,88839.0,20.0947,20.0947,20.0549,20.0748,88839.0
2019-05-08 15:50:00,20.2,20.32,20.19,20.24,576361.0,20.0649,20.1841,20.0549,20.1046,576361.0
2019-05-09 09:30:00,20.14,20.23,19.9,19.99,187746.0,20.0053,20.0947,19.7669,19.8563,187746.0
2019-05-09 09:40:00,19.96,19.98,19.31,19.34,365111.0,19.8265,19.8463,19.1808,19.2106,365111.0
2019-05-09 09:50:00,19.34,19.51,19.02,19.05,373174.0,19.2106,19.3795,18.8928,18.9226,373174.0
2019-05-09 10:00:00,19.03,19.22,18.95,18.98,714587.0,18.9027,19.0914,18.8232,18.853,714587.0
2019-05-09 10:10:00,18.99,19.07,18.99,19.03,674546.0,18.863,18.9424,18.863,18.9027,674546.0
2019-05-09 10:20:00,19.03,19.22,18.99,19.15,174675.0,18.9027,19.0914,18.863,19.0219,174675.0
2019-05-09 10:30:00,19.15,19.25,18.98,18.99,319661.0,19.0219,19.1212,18.853,18.863,319661.0
2019-05-09 10:40:00,18.99,19.06,18.95,19.01,301044.0,18.863,18.9325,18.8232,18.8828,301044.0
2019-05-09 10:50:00,19.01,19.01,18.95,19.01,156221.0,18.8828,18.8828,18.8232,18.8828,156221.0
2019-05-09 11:00:00,19.01,19.17,18.96,19.01,458264.0,18.8828,19.0417,18.8332,18.8828,458264.0
2019-05-09 11:10:00,19.01,19.07,18.96,19.04,81804.0,18.8828,18.9424,18.8332,18.9126,81804.0
2019-05-09 11:20:00,19.04,19.19,19.03,19.18,63555.0,18.9126,19.0616,18.9027,19.0517,63555.0
2019-05-09 11:30:00,19.17,19.56,19.17,19.48,220852.0,19.0417,19.4291,19.0417,19.3497,220852.0
2019-05-09 11:40:00,19.48,19.64,19.46,19.58,194655.0,19.3497,19.5086,19.3298,19.449,194655.0
2019-05-09 11:50:00,19.57,19.58,19.51,19.53,56828.0,19.4391,19.449,19.3795,19.3993,56828.0
2019-05-09 12:00:00,19.53,19.54,19.46,19.48,68764.0,19.3993,19.4093,19.3298,19.3497,68764.0
2019-05-09 12:10:00,19.47,19.55,19.45,19.52,105097.0,19.3397,19.4192,19.3199,19.3894,105097.0
2019-05-09 12:20:00,19.52,19.55,19.42,19.51,115177.0,19.3894,19.4192,19.2901,19.3795,115177.0
2019-05-09 12:30:00,19.53,19.56,19.49,19.54,43153.0,19.3993,19.4291,19.3596,19.4093,43153.0
2019-05-09 12:40:00,19.53,19.56,19.5,19.52,49611.0,19.3993,19.4291,19.3695,19.3894,49611.0
2019-05-09 12:50:00,19.52,19.55,19.46,19.53,60065.0,19.3894,19.4192,19.3298,19.3993,60065.0
2019-05-09 13:00:00,19.53,19.57,19.49,19.52,74382.0,19.3993,19.4391,19.3596,19.3894,74382.0
2019-05-09 13:10:00,19.52,19.55,19.36,19.38,122576.0,19.3894,19.4192,19.2305,19.2503,122576.0
2019-05-09 13:20:00,19.38,19.46,19.35,19.38,59724.0,19.2503,19.3298,19.2205,19.2503,59724.0
2019-05-09 13:30:00,19.38,19.38,19.31,19.31,41892.0,19.2503,19.2503,19.1808,19.1808,41892.0
2019-05-09 13:40:00,19.33,19.46,19.32,19.44,82266.0,19.2007,19.3298,19.1907,19.3099,82266.0
2019-05-09 13:50:00,19.44,19.44,19.34,19.35,277052.0,19.3099,19.3099,19.2106,19.2205,277052.0
2019-05-09 14:00:00,19.35,19.4,19.34,19.4,46016.0,19.2205,19.2702,19.2106,19.2702,46016.0
2019-05-09 14:10:00,19.39,19.41,19.21,19.23,120440.0,19.2603,19.2801,19.0815,19.1013,120440.0
2019-05-09 14:20:00,19.24,19.35,19.23,19.35,89355.0,19.1113,19.2205,19.1013,19.2205,89355.0
2019-05-09 14:30:00,19.33,19.48,19.32,19.4,157094.0,19.2007,19.3497,19.1907,19.2702,157094.0
2019-05-09 14:40:00,19.42,19.5,19.4,19.4,60018.0,19.2901,19.3695,19.2702,19.2702,60018.0
2019-05-09 14:50:00,19.39,19.43,19.35,19.37,23969.0,19.2603,19.3,19.2205,19.2404,23969.0
2019-05-09 15:00:00,19.36,19.38,19.31,19.32,53689.0,19.2305,19.2503,19.1808,19.1907,53689.0
2019-05-09 15:10:00,19.32,19.33,19.27,19.32,68865.0,19.1907,19.2007,19.1411,19.1907,68865.0
2019-05-09 15:20:00,19.31,19.36,19.29,19.36,49015.0,19.1808,19.2305,19.1609,19.2305,49015.0
2019-05-09 15:30:00,19.35,19.37,19.32,19.35,63405.0,19.2205,19.2404,19.1907,19.2205,63405.0
2019-05-09 15:40:00,19.35,19.35,19.28,19.29,83043.0,19.2205,19.2205,19.151,19.1609,83043.0
2019-05-09 15:50:00,19.29,19.34,19.21,19.32,512194.0,19.1609,19.2106,19.0815,19.1907,512194.0
2019-05-10 09:30:00,19.46,19.56,19.28,19.42,218407.0,19.3298,19.4291,19.151,19.2901,218407.0
2019-05-10 09:40:00,19.45,19.46,19.15,19.26,109625.0,19.3199,19.3298,19.0219,19.1311,109625.0
2019-05-10 09:50:00,19.26,19.36,19.19,19.26,108700.0,19.1311,19.2305,19.0616,19.1311,108700.0
2019-05-10 10:00:00,19.28,19.3,19.13,19.14,106829.0,19.151,19.1709,19.002,19.0119,106829.0
2019-05-10 10:10:00,19.14,19.16,18.94,19.03,363446.0,19.0119,19.0318,18.8133,18.9027,363446.0
2019-05-10 10:20:00,19.02,19.08,18.99,19.06,314293.0,18.8928,18.9524,18.863,18.9325,314293.0
2019-05-10 10:30:00,19.05,19.1,18.94,19.0,268720.0,18.9226,18.9722,18.8133,18.8729,268720.0
2019-05-10 10:40:00,19.0,19.01,18.47,18.63,394062.0,18.8729,18.8828,18.3464,18.5054,394062.0
2019-05-10 10:50:00,18.63,18.78,18.55,18.68,260337.0,18.5054,18.6544,18.4259,18.555,260337.0
2019-05-10 11:00:00,18.68,18.78,18.68,18.76,152233.0,18.555,18.6544,18.555,18.6345,152233.0
2019-05-10 11:10:00,18.76,18.81,18.71,18.79,66209.0,18.6345,18.6842,18.5848,18.6643,66209.0
2019-05-10 11:20:00,18.8,18.85,18.69,18.72,180334.0,18.6742,18.7239,18.565,18.5948,180334.0
2019-05-10 11:30:00,18.73,18.78,18.7,18.72,122464.0,18.6047,18.6544,18.5749,18.5948,122464.0
2019-05-10 11:40:00,18.73,18.74,18.57,18.71,183977.0,18.6047,18.6146,18.4458,18.5848,183977.0
2019-05-10 11:50:00,18.71,18.72,18.64,18.65,64684.0,18.5848,18.5948,18.5153,18.5252,64684.0
2019-05-10 12:00:00,18.66,18.7,18.6,18.61,90715.0,18.5352,18.5749,18.4756,18.4855,90715.0
2019-05-10 12:10:00,18.62,18.63,18.55,18.56,146056.0,18.4954,18.5054,18.4259,18.4358,146056.0
2019-05-10 12:20:00,18.57,18.62,18.46,18.48,120860.0,18.4458,18.4954,18.3365,18.3564,120860.0
2019-05-10 12:30:00,18.47,18.58,18.46,18.58,70747.0,18.3464,18.4557,18.3365,18.4557,70747.0
2019-05-10 12:40:00,18.57,18.73,18.56,18.67,78854.0,18.4458,18.6047,18.4358,18.5451,78854.0
2019-05-10 12:50:00,18.66,18.81,18.64,18.74,78919.0,18.5352,18.6842,18.5153,18.6146,78919.0
2019-05-10 13:00:00,18.72,18.75,18.67,18.7,30136.0,18.5948,18.6246,18.5451,18.5749,30136.0
2019-05-10 13:10:00,18.7,18.73,18.67,18.69,51316.0,18.5749,18.6047,18.5451,18.565,51316.0
2019-05-10 13:20:00,18.68,18.69,18.61,18.62,65090.0,18.555,18.565,18.4855,18.4954,65090.0
2019-05-10 13:30:00,18.62,18.62,18.46,18.54,113045.0,18.4954,18.4954,18.3365,18.416,113045.0
2019-05-10 13:40:00,18.51,18.53,18.46,18.5,113423.0,18.3862,18.406,18.3365,18.3762,113423.0
2019-05-10 13:50:00,18.5,18.66,18.47,18.56,316567.0,18.3762,18.5352,18.3464,18.4358,316567.0
2019-05-10 14:00:00,18.6,18.63,18.52,18.6,221028.0,18.4756,18.5054,18.3961,18.4756,221028.0
2019-05-10 14:10:00,18.59,18.59,18.42,18.5,124656.0,18.4656,18.4656,18.2968,18.3762,124656.0
2019-05-10 14:20:00,18.51,18.55,18.46,18.48,88552.0,18.3862,18.4259,18.3365,18.3564,88552.0
2019-05-10 14:30:00,18.49,18.54,18.45,18.52,59263.0,18.3663,18.416,18.3266,18.3961,59263.0
2019-05-10 14:40:00,18.53,18.56,18.44,18.47,62420.0,18.406,18.4358,18.3166,18.3464,62420.0
2019-05-10 14:50:00,18.47,18.49,18.43,18.44,56379.0,18.3464,18.3663,18.3067,18.3166,56379.0
2019-05-10 15:00:00,18.44,18.51,18.4,18.44,164257.0,18.3166,18.3862,18.2769,18.3166,164257.0
2019-05-10 15:10:00,18.44,18.59,18.4,18.51,700354.0,18.3166,18.4656,18.2769,18.3862,700354.0
2019-05-10 15:20:00,18.54,18.6,18.46,18.55,88372.0,18.416,18.4756,18.3365,18.4259,88372.0
2019-05-10 15:30:00,18.56,18.65,18.47,18.62,202417.0,18.4358,18.5252,18.3464,18.4954,202417.0
2019-05-10 15:40:00,18.62,18.65,18.57,18.65,402515.0,18.4954,18.5252,18.4458,18.5252,402515.0
2019-05-10 15:50:00,18.65,18.77,18.58,18.6,669745.0,18.5252,18.6444,18.4557,18.4756,669745.0
2019-05-13 09:30:00,18.36,18.38,17.96,18.0,470690.0,18.2372,18.257,17.8398,17.8796,470690.0
2019-05-13 09:40:00,18.01,18.16,17.97,18.03,638950.0,17.8895,18.0385,17.8498,17.9094,638950.0
2019-05-13 09:50:00,18.03,18.07,17.99,18.02,376099.0,17.9094,17.9491,17.8696,17.8994,376099.0
2019-05-13 10:00:00,18.02,18.08,17.99,18.02,298303.0,17.8994,17.959,17.8696,17.8994,298303.0
2019-05-13 10:10:00,18.02,18.09,18.0,18.05,151654.0,17.8994,17.969,17.8796,17.9292,151654.0
2019-05-13 10:20:00,18.05,18.12,18.01,18.09,71670.0,17.9292,17.9988,17.8895,17.969,71670.0
2019-05-13 10:30:00,18.09,18.09,18.0,18.01,95610.0,17.969,17.969,17.8796,17.8895,95610.0
2019-05-13 10:40:00,18.0,18.03,18.0,18.01,86091.0,17.8796,17.9094,17.8796,17.8895,86091.0
2019-05-13 10:50:00,18.0,18.09,18.0,18.07,101108.0,17.8796,17.969,17.8796,17.9491,101108.0
2019-05-13 11:00:00,18.07,18.11,18.04,18.08,110897.0,17.9491,17.9888,17.9193,17.959,110897.0
2019-05-13 11:10:00,18.08,18.08,18.0,18.02,76969.0,17.959,17.959,17.8796,17.8994,76969.0
2019-05-13 11:20:00,18.03,18.04,18.01,18.02,41031.0,17.9094,17.9193,17.8895,17.8994,41031.0
2019-05-13 11:30:00,18.02,18.03,18.01,18.02,35975.0,17.8994,17.9094,17.8895,17.8994,35975.0
2019-05-13 11:40:00,18.02,18.08,18.0,18.08,99355.0,17.8994,17.959,17.8796,17.959,99355.0
2019-05-13 11:50:00,18.09,18.28,18.08,18.17,299582.0,17.969,18.1577,17.959,18.0484,299582.0
2019-05-13 12:00:00,18.18,18.18,18.05,18.1,210908.0,18.0584,18.0584,17.9292,17.9789,210908.0
2019-05-13 12:10:00,18.1,18.17,18.07,18.07,67530.0,17.9789,18.0484,17.9491,17.9491,67530.0
2019-05-13 12:20:00,18.08,18.1,18.04,18.07,50928.0,17.959,17.9789,17.9193,17.9491,50928.0
2019-05-13 12:30:00,18.07,18.08,17.99,18.03,474803.0,17.9491,17.959,17.8696,17.9094,474803.0
2019-05-13 12:40:00,18.04,18.08,18.0,18.07,89667.0,17.9193,17.959,17.8796,17.9491,89667.0
2019-05-13 12:50:00,18.07,18.08,18.05,18.07,27745.0,17.9491,17.959,17.9292,17.9491,27745.0
2019-05-13 13:00:00,18.06,18.1,18.05,18.08,44141.0,17.9392,17.9789,17.9292,17.959,44141.0
2019-05-13 13:10:00,18.09,18.11,18.03,18.03,63072.0,17.969,17.9888,17.9094,17.9094,63072.0
2019-05-13 13:20:00,18.02,18.03,18.0,18.01,165565.0,17.8994,17.9094,17.8796,17.8895,165565.0
2019-05-13 13:30:00,18.01,18.02,17.99,18.0,876322.0,17.8895,17.8994,17.8696,17.8796,876322.0
2019-05-13 13:40:00,18.01,18.02,17.99,18.0,378407.0,17.8895,17.8994,17.8696,17.8796,378407.0
2019-05-13 13:50:00,18.0,18.06,17.99,18.0,214530.0,17.8796,17.9392,17.8696,17.8796,214530.0
2019-05-13 14:00:00,18.01,18.11,18.0,18.09,87839.0,17.8895,17.9888,17.8796,17.969,87839.0
2019-05-13 14:10:00,18.09,18.1,18.02,18.02,50122.0,17.969,17.9789,17.8994,17.8994,50122.0
2019-05-13 14:20:00,18.03,18.1,18.0,18.02,132677.0,17.9094,17.9789,17.8796,17.8994,132677.0
2019-05-13 14:30:00,18.02,18.04,18.0,18.02,146211.0,17.8994,17.9193,17.8796,17.8994,146211.0
2019-05-13 14:40:00,18.02,18.06,18.01,18.02,168183.0,17.8994,17.9392,17.8895,17.8994,168183.0
2019-05-13 14:50:00,18.03,18.37,18.0,18.22,687763.0,17.9094,18.2471,17.8796,18.0981,687763.0
2019-05-13 15:00:00,18.21,18.22,18.07,18.18,173057.0,18.0882,18.0981,17.9491,18.0584,173057.0
2019-05-13 15:10:00,18.18,18.26,18.09,18.12,255030.0,18.0584,18.1378,17.969,17.9988,255030.0
2019-05-13 15:20:00,18.13,18.18,18.09,18.1,245320.0,18.0087,18.0584,17.969,17.9789,245320.0
2019-05-13 15:30:00,18.1,18.18,18.08,18.15,320253.0,17.9789,18.0584,17.959,18.0286,320253.0
2019-05-13 15:40:00,18.15,18.26,18.12,18.25,444332.0,18.0286,18.1378,17.9988,18.1279,444332.0
2019-05-13 15:50:00,18.24,18.37,18.17,18.22,1048137.0,18.118,18.2471,18.0484,18.0981,1048137.0
2019-05-14 09:30:00,18.3,18.34,18.16,18.24,123553.0,18.1776,18.2173,18.0385,18.118,123553.0
2019-05-14 09:40:00,18.25,18.38,18.24,18.26,84679.0,18.1279,18.257,18.118,18.1378,84679.0
2019-05-14 09:50:00,18.26,18.26,18.14,18.22,90852.0,18.1378,18.1378,18.0186,18.0981,90852.0
2019-05-14 10:00:00,18.22,18.26,18.2,18.24,85684.0,18.0981,18.1378,18.0782,18.118,85684.0
2019-05-14 10:10:00,18.24,18.25,18.19,18.2,109258.0,18.118,18.1279,18.0683,18.0782,109258.0
2019-05-14 10:20:00,18.2,18.21,18.17,18.2,57191.0,18.0782,18.0882,18.0484,18.0782,57191.0
2019-05-14 10:30:00,18.2,18.2,18.17,18.2,36381.0,18.0782,18.0782,18.0484,18.0782,36381.0
2019-05-14 10:40:00,18.19,18.22,18.17,18.19,59325.0,18.0683,18.0981,18.0484,18.0683,59325.0
2019-05-14 10:50:00,18.18,18.21,18.17,18.2,38858.0,18.0584,18.0882,18.0484,18.0782,38858.0
2019-05-14 11:00:00,18.2,18.21,18.17,18.2,36197.0,18.0782,18.0882,18.0484,18.0782,36197.0
2019-05-14 11:10:00,18.2,18.21,18.17,18.18,38535.0,18.0782,18.0882,18.0484,18.0584,38535.0
2019-05-14 11:20:00,18.18,18.22,18.17,18.2,54591.0,18.0584,18.0981,18.0484,18.0782,54591.0
2019-05-14 11:30:00,18.2,18.25,18.17,18.2,65106.0,18.0782,18.1279,18.0484,18.0782,65106.0
2019-05-14 11:40:00,18.2,18.24,18.18,18.19,23432.0,18.0782,18.118,18.0584,18.0683,23432.0
2019-05-14 11:50:00,18.19,18.22,18.18,18.2,27224.0,18.0683,18.0981,18.0584,18.0782,27224.0
2019-05-14 12:00:00,18.2,18.21,18.18,18.2,41579.0,18.0782,18.0882,18.0584,18.0782,41579.0
2019-05-14 12:10:00,18.19,18.21,18.13,18.15,49244.0,18.0683,18.0882,18.0087,18.0286,49244.0
2019-05-14 12:20:00,18.14,18.15,18.09,18.1,70068.0,18.0186,18.0286,17.969,17.9789,70068.0
2019-05-14 12:30:00,18.09,18.11,18.07,18.1,24685.0,17.969,17.9888,17.9491,17.9789,24685.0
2019-05-14 12:40:00,18.09,18.13,18.08,18.11,34107.0,17.969,18.0087,17.959,17.9888,34107.0
2019-05-14 12:50:00,18.11,18.11,18.07,18.1,25908.0,17.9888,17.9888,17.9491,17.9789,25908.0
2019-05-14 13:00:00,18.09,18.11,18.04,18.05,45044.0,17.969,17.9888,17.9193,17.9292,45044.0
2019-05-14 13:10:00,18.05,18.06,18.0,18.05,120968.0,17.9292,17.9392,17.8796,17.9292,120968.0
2019-05-14 13:20:00,18.05,18.13,18.04,18.13,34614.0,17.9292,18.0087,17.9193,18.0087,34614.0
2019-05-14 13:30:00,18.12,18.14,18.1,18.11,23487.0,17.9988,18.0186,17.9789,17.9888,23487.0
2019-05-14 13:40:00,18.11,18.12,18.04,18.05,44910.0,17.9888,17.9988,17.9193,17.9292,44910.0
2019-05-14 13:50:00,18.05,18.05,18.0,18.04,112973.0,17.9292,17.9292,17.8796,17.9193,112973.0
2019-05-14 14:00:00,18.04,18.04,17.99,18.03,303284.0,17.9193,17.9193,17.8696,17.9094,303284.0
2019-05-14 14:10:00,18.03,18.08,18.0,18.06,69744.0,17.9094,17.959,17.8796,17.9392,69744.0
2019-05-14 14:20:00,18.07,18.07,18.0,18.02,433306.0,17.9491,17.9491,17.8796,17.8994,433306.0
2019-05-14 14:30:00,18.02,18.07,18.01,18.03,70634.0,17.8994,17.9491,17.8895,17.9094,70634.0
2019-05-14 14:40:00,18.03,18.04,17.99,18.01,206029.0,17.9094,17.9193,17.8696,17.8895,206029.0
2019-05-14 14:50:00,18.02,18.06,18.0,18.05,366903.0,17.8994,17.9392,17.8796,17.9292,366903.0
2019-05-14 15:00:00,18.05,18.15,18.03,18.08,285123.0,17.9292,18.0286,17.9094,17.959,285123.0
2019-05-14 15:10:00,18.09,18.23,18.05,18.22,343588.0,17.969,18.108,17.9292,18.0981,343588.0
2019-05-14 15:20:00,18.22,18.27,18.2,18.25,364173.0,18.0981,18.1478,18.0782,18.1279,364173.0
2019-05-14 15:30:00,18.25,18.27,18.2,18.26,359838.0,18.1279,18.1478,18.0782,18.1378,359838.0
2019-05-14 15:40:00,18.26,18.42,18.25,18.34,469736.0,18.1378,18.2968,18.1279,18.2173,469736.0
2019-05-14 15:50:00,18.34,18.41,18.32,18.35,797160.0,18.2173,18.2868,18.1974,18.2272,797160.0
2019-05-15 09:30:00,18.36,18.44,18.22,18.29,69311.0,18.2372,18.3166,18.0981,18.1676,69311.0
2019-05-15 09:40:00,18.28,18.31,18.16,18.29,108512.0,18.1577,18.1875,18.0385,18.1676,108512.0
2019-05-15 09:50:00,18.29,18.29,18.18,18.2,80223.0,18.1676,18.1676,18.0584,18.0782,80223.0
2019-05-15 10:00:00,18.18,18.25,18.17,18.24,36624.0,18.0584,18.1279,18.0484,18.118,36624.0
2019-05-15 10:10:00,18.23,18.27,18.22,18.23,46996.0,18.108,18.1478,18.0981,18.108,46996.0
2019-05-15 10:20:00,18.23,18.27,18.22,18.23,48694.0,18.108,18.1478,18.0981,18.108,48694.0
2019-05-15 10:30:00,18.23,18.26,18.23,18.23,32754.0,18.108,18.1378,18.108,18.108,32754.0
2019-05-15 10:40:00,18.22,18.23,18.21,18.21,17215.0,18.0981,18.108,18.0882,18.0882,17215.0
2019-05-15 10:50:00,18.21,18.22,18.18,18.22,43379.0,18.0882,18.0981,18.0584,18.0981,43379.0
2019-05-15 11:00:00,18.22,18.23,18.2,18.21,55739.0,18.0981,18.108,18.0782,18.0882,55739.0
2019-05-15 11:10:00,18.2,18.23,18.2,18.23,44743.0,18.0782,18.108,18.0782,18.108,44743.0
2019-05-15 11:20:00,18.22,18.23,18.17,18.17,309175.0,18.0981,18.108,18.0484,18.0484,309175.0
2019-05-15 11:30:00,18.17,18.18,18.1,18.16,77584.0,18.0484,18.0584,17.9789,18.0385,77584.0
2019-05-15 11:40:00,18.15,18.17,18.14,18.16,60005.0,18.0286,18.0484,18.0186,18.0385,60005.0
2019-05-15 11:50:00,18.14,18.17,18.1,18.15,57239.0,18.0186,18.0484,17.9789,18.0286,57239.0
2019-05-15 12:00:00,18.16,18.17,18.14,18.16,41116.0,18.0385,18.0484,18.0186,18.0385,41116.0
2019-05-15 12:10:00,18.15,18.17,18.13,18.14,101498.0,18.0286,18.0484,18.0087,18.0186,101498.0
2019-05-15 12:20:00,18.14,18.16,18.11,18.16,20592.0,18.0186,18.0385,17.9888,18.0385,20592.0
2019-05-15 12:30:00,18.16,18.16,18.13,18.15,34367.0,18.0385,18.0385,18.0087,18.0286,34367.0
2019-05-15 12:40:00,18.15,18.16,18.12,18.15,66165.0,18.0286,18.0385,17.9988,18.0286,66165.0
2019-05-15 12:50:00,18.15,18.17,18.13,18.16,38832.0,18.0286,18.0484,18.0087,18.0385,38832.0
2019-05-15 13:00:00,18.17,18.19,18.14,18.15,48922.0,18.0484,18.0683,18.0186,18.0286,48922.0
2019-05-15 13:10:00,18.15,18.2,18.14,18.15,63465.0,18.0286,18.0782,18.0186,18.0286,63465.0
2019-05-15 13:20:00,18.15,18.16,18.11,18.12,32221.0,18.0286,18.0385,17.9888,17.9988,32221.0
2019-05-15 13:30:00,18.11,18.15,18.11,18.12,50278.0,17.9888,18.0286,17.9888,17.9988,50278.0
2019-05-15 13:40:00,18.13,18.14,18.07,18.12,235169.0,18.0087,18.0186,17.9491,17.9988,235169.0
2019-05-15 13:50:00,18.12,18.13,18.09,18.11,48777.0,17.9988,18.0087,17.969,17.9888,48777.0
2019-05-15 14:00:00,18.11,18.11,18.03,18.09,203329.0,17.9888,17.9888,17.9094,17.969,203329.0
2019-05-15 14:10:00,18.09,18.09,18.0,18.04,374358.0,17.969,17.969,17.8796,17.9193,374358.0
2019-05-15 14:20:00,18.04,18.04,18.01,18.03,39701.0,17.9193,17.9193,17.8895,17.9094,39701.0
2019-05-15 14:30:00,18.03,18.04,18.01,18.02,70855.0,17.9094,17.9193,17.8895,17.8994,70855.0
2019-05-15 14:40:00,18.02,18.19,18.02,18.19,88583.0,17.8994,18.0683,17.8994,18.0683,88583.0
2019-05-15 14:50:00,18.19,18.23,18.18,18.18,314004.0,18.0683,18.108,18.0584,18.0584,314004.0
2019-05-15 15:00:00,18.17,18.17,18.1,18.15,194984.0,18.0484,18.0484,17.9789,18.0286,194984.0
2019-05-15 15:10:00,18.15,18.16,18.03,18.07,250349.0,18.0286,18.0385,17.9094,17.9491,250349.0
2019-05-15 15:20:00,18.07,18.17,18.07,18.14,278795.0,17.9491,18.0484,17.9491,18.0186,278795.0
2019-05-15 15:30:00,18.14,18.19,18.1,18.16,111091.0,18.0186,18.0683,17.9789,18.0385,111091.0
2019-05-15 15:40:00,18.16,18.17,18.11,18.15,109628.0,18.0385,18.0484,17.9888,18.0286,109628.0
2019-05-15 15:50:00,18.14,18.15,18.02,18.02,367790.0,18.0186,18.0286,17.8994,17.8994,367790.0
2019-05-16 09:30:00,18.03,18.14,17.81,18.0,1017567.0,17.9094,18.0186,17.6908,17.8796,1017567.0
2019-05-16 09:40:00,18.01,18.08,17.8,18.04,425903.0,17.8895,17.959,17.6809,17.9193,425903.0
2019-05-16 09:50:00,18.04,18.25,18.02,18.16,852167.0,17.9193,18.1279,17.8994,18.0385,852167.0
2019-05-16 10:00:00,18.15,18.17,18.03,18.07,296084.0,18.0286,18.0484,17.9094,17.9491,296084.0
2019-05-16 10:10:00,18.08,18.12,18.04,18.08,545638.0,17.959,17.9988,17.9193,17.959,545638.0
2019-05-16 10:20:00,18.08,18.11,18.03,18.08,471024.0,17.959,17.9888,17.9094,17.959,471024.0
2019-05-16 10:30:00,18.09,18.14,18.06,18.1,70110.0,17.969,18.0186,17.9392,17.9789,70110.0
2019-05-16 10:40:00,18.11,18.14,18.11,18.13,56865.0,17.9888,18.0186,17.9888,18.0087,56865.0
2019-05-16 10:50:00,18.13,18.35,18.12,18.19,394447.0,18.0087,18.2272,17.9988,18.0683,394447.0
2019-05-16 11:00:00,18.2,18.22,18.14,18.14,64721.0,18.0782,18.0981,18.0186,18.0186,64721.0
2019-05-16 11:10:00,18.13,18.2,18.09,18.12,91496.0,18.0087,18.0782,17.969,17.9988,91496.0
2019-05-16 11:20:00,18.11,18.21,18.09,18.21,98412.0,17.9888,18.0882,17.969,18.0882,98412.0
2019-05-16 11:30:00,18.21,18.31,18.19,18.22,98479.0,18.0882,18.1875,18.0683,18.0981,98479.0
2019-05-16 11:40:00,18.21,18.21,18.08,18.1,94468.0,18.0882,18.0882,17.959,17.9789,94468.0
2019-05-16 11:50:00,18.11,18.18,18.08,18.14,334215.0,17.9888,18.0584,17.959,18.0186,334215.0
2019-05-16 12:00:00,18.14,18.16,18.11,18.12,90021.0,18.0186,18.0385,17.9888,17.9988,90021.0
2019-05-16 12:10:00,18.12,18.21,18.11,18.17,409488.0,17.9988,18.0882,17.9888,18.0484,409488.0
2019-05-16 12:20:00,18.17,18.18,18.13,18.18,230737.0,18.0484,18.0584,18.0087,18.0584,230737.0
2019-05-16 12:30:00,18.17,18.25,18.17,18.21,146898.0,18.0484,18.1279,18.0484,18.0882,146898.0
2019-05-16 12:40:00,18.2,18.22,18.15,18.22,80413.0,18.0782,18.0981,18.0286,18.0981,80413.0
2019-05-16 12:50:00,18.21,18.23,18.14,18.23,111891.0,18.0882,18.108,18.0186,18.108,111891.0
2019-05-16 13:00:00,18.23,18.45,18.21,18.36,218670.0,18.108,18.3266,18.0882,18.2372,218670.0
2019-05-16 13:10:00,18.36,18.38,18.23,18.29,116899.0,18.2372,18.257,18.108,18.1676,116899.0
2019-05-16 13:20:00,18.29,18.35,18.26,18.34,69400.0,18.1676,18.2272,18.1378,18.2173,69400.0
2019-05-16 13:30:00,18.34,18.34,18.17,18.19,128568.0,18.2173,18.2173,18.0484,18.0683,128568.0
2019-05-16 13:40:00,18.19,18.19,18.03,18.04,126596.0,18.0683,18.0683,17.9094,17.9193,126596.0
2019-05-16 13:50:00,18.03,18.06,18.01,18.05,103299.0,17.9094,17.9392,17.8895,17.9292,103299.0
2019-05-16 14:00:00,18.05,18.07,17.99,18.01,135028.0,17.9292,17.9491,17.8696,17.8895,135028.0
2019-05-16 14:10:00,18.01,18.05,17.98,18.03,372804.0,17.8895,17.9292,17.8597,17.9094,372804.0
2019-05-16 14:20:00,18.03,18.05,18.01,18.01,55780.0,17.9094,17.9292,17.8895,17.8895,55780.0
2019-05-16 14:30:00,18.01,18.12,17.99,18.08,74853.0,17.8895,17.9988,17.8696,17.959,74853.0
2019-05-16 14:40:00,18.08,18.13,18.03,18.12,51121.0,17.959,18.0087,17.9094,17.9988,51121.0
2019-05-16 14:50:00,18.11,18.19,18.11,18.15,57973.0,17.9888,18.0683,17.9888,18.0286,57973.0
2019-05-16 15:00:00,18.16,18.23,18.11,18.14,141446.0,18.0385,18.108,17.9888,18.0186,141446.0
2019-05-16 15:10:00,18.13,18.14,18.09,18.12,37056.0,18.0087,18.0186,17.969,17.9988,37056.0
2019-05-16 15:20:00,18.12,18.14,18.09,18.14,49970.0,17.9988,18.0186,17.969,18.0186,49970.0
2019-05-16 15:30:00,18.14,18.2,18.13,18.2,103035.0,18.0186,18.0782,18.0087,18.0782,103035.0
2019-05-16 15:40:00,18.2,18.21,18.12,18.14,117021.0,18.0782,18.0882,17.9988,18.0186,117021.0
2019-05-16 15:50:00,18.14,18.21,18.11,18.14,652215.0,18.0186,18.0882,17.9888,18.0186,652215.0
2019-05-17 09:30:00,18.0,18.15,17.97,18.1,160471.0,17.8796,18.0286,17.8498,17.9789,160471.0
2019-05-17 09:40:00,18.1,18.13,18.02,18.07,77430.0,17.9789,18.0087,17.8994,17.9491,77430.0
2019-05-17 09:50:00,18.07,18.09,17.99,18.01,527657.0,17.9491,17.969,17.8696,17.8895,527657.0
2019-05-17 10:00:00,18.02,18.03,17.84,17.89,182101.0,17.8994,17.9094,17.7206,17.7703,182101.0
2019-05-17 10:10:00,17.88,17.9,17.66,17.66,278242.0,17.7604,17.7802,17.5419,17.5419,278242.0
2019-05-17 10:20:00,17.66,17.74,17.57,17.57,250055.0,17.5419,17.6213,17.4525,17.4525,250055.0
2019-05-17 10:30:00,17.58,17.66,17.57,17.61,116045.0,17.4624,17.5419,17.4525,17.4922,116045.0
2019-05-17 10:40:00,17.61,17.62,17.54,17.62,106788.0,17.4922,17.5021,17.4227,17.5021,106788.0
2019-05-17 10:50:00,17.62,17.65,17.52,17.55,197866.0,17.5021,17.5319,17.4028,17.4326,197866.0
2019-05-17 11:00:00,17.56,17.56,17.41,17.48,453314.0,17.4425,17.4425,17.2935,17.3631,453314.0
2019-05-17 11:10:00,17.48,17.5,17.31,17.37,200057.0,17.3631,17.3829,17.1942,17.2538,200057.0
2019-05-17 11:20:00,17.37,17.42,17.33,17.33,369141.0,17.2538,17.3035,17.2141,17.2141,369141.0
2019-05-17 11:30:00,17.33,17.36,17.22,17.36,202146.0,17.2141,17.2439,17.1048,17.2439,202146.0
2019-05-17 11:40:00,17.36,17.39,17.3,17.34,146691.0,17.2439,17.2737,17.1843,17.224,146691.0
2019-05-17 11:50:00,17.33,17.36,17.29,17.34,234185.0,17.2141,17.2439,17.1743,17.224,234185.0
2019-05-17 12:00:00,17.34,17.34,17.25,17.25,107071.0,17.224,17.224,17.1346,17.1346,107071.0
2019-05-17 12:10:00,17.25,17.31,17.24,17.28,208281.0,17.1346,17.1942,17.1247,17.1644,208281.0
2019-05-17 12:20:00,17.28,17.29,17.15,17.18,166856.0,17.1644,17.1743,17.0353,17.0651,166856.0
2019-05-17 12:30:00,17.19,17.19,17.05,17.1,276718.0,17.075,17.075,16.9359,16.9856,276718.0
2019-05-17 12:40:00,17.1,17.11,16.86,16.9,680098.0,16.9856,16.9955,16.7472,16.7869,680098.0
2019-05-17 12:50:00,16.89,17.01,16.86,16.96,258392.0,16.777,16.8962,16.7472,16.8465,258392.0
2019-05-17 13:00:00,16.97,17.12,16.96,17.05,180724.0,16.8565,17.0055,16.8465,16.9359,180724.0
2019-05-17 13:10:00,17.06,17.14,17.03,17.12,182256.0,16.9459,17.0253,16.9161,17.0055,182256.0
2019-05-17 13:20:00,17.12,17.13,16.97,17.04,388680.0,17.0055,17.0154,16.8565,16.926,388680.0
2019-05-17 13:30:00,17.04,17.15,17.03,17.05,403793.0,16.926,17.0353,16.9161,16.9359,403793.0
2019-05-17 13:40:00,17.06,17.17,17.04,17.1,261280.0,16.9459,17.0551,16.926,16.9856,261280.0
2019-05-17 13:50:00,17.09,17.2,17.07,17.2,111624.0,16.9757,17.0849,16.9558,17.0849,111624.0
2019-05-17 14:00:00,17.2,17.25,17.18,17.21,148856.0,17.0849,17.1346,17.0651,17.0949,148856.0
2019-05-17 14:10:00,17.21,17.22,17.14,17.18,349368.0,17.0949,17.1048,17.0253,17.0651,349368.0
2019-05-17 14:20:00,17.19,17.21,17.1,17.18,530815.0,17.075,17.0949,16.9856,17.0651,530815.0
2019-05-17 14:30:00,17.18,17.18,17.09,17.11,155678.0,17.0651,17.0651,16.9757,16.9955,155678.0
2019-05-17 14:40:00,17.1,17.13,17.04,17.06,147132.0,16.9856,17.0154,16.926,16.9459,147132.0
2019-05-17 14:50:00,17.06,17.06,16.99,17.0,356526.0,16.9459,16.9459,16.8763,16.8863,356526.0
2019-05-17 15:00:00,17.0,17.01,16.9,16.98,273044.0,16.8863,16.8962,16.7869,16.8664,273044.0
2019-05-17 15:10:00,16.98,17.04,16.97,17.02,247846.0,16.8664,16.926,16.8565,16.9061,247846.0
2019-05-17 15:20:00,17.02,17.03,16.99,17.01,365716.0,16.9061,16.9161,16.8763,16.8962,365716.0
2019-05-17 15:30:00,17.01,17.03,16.96,17.02,234574.0,16.8962,16.9161,16.8465,16.9061,234574.0
2019-05-17 15:40:00,17.02,17.06,16.98,17.03,407734.0,16.9061,16.9459,16.8664,16.9161,407734.0
2019-05-17 15:50:00,17.03,17.12,16.95,16.99,979749.0,16.9161,17.0055,16.8366,16.8763,979749.0
2019-05-20 09:30:00,16.65,16.88,16.54,16.69,258455.0,16.5386,16.7671,16.4293,16.5783,258455.0
2019-05-20 09:40:00,16.7,16.7,16.54,16.55,158732.0,16.5883,16.5883,16.4293,16.4393,158732.0
2019-05-20 09:50:00,16.56,16.69,16.49,16.63,277670.0,16.4492,16.5783,16.3797,16.5187,277670.0
2019-05-20 10:00:00,16.63,16.71,16.57,16.6,143573.0,16.5187,16.5982,16.4591,16.4889,143573.0
2019-05-20 10:10:00,16.6,16.63,16.49,16.53,214431.0,16.4889,16.5187,16.3797,16.4194,214431.0
2019-05-20 10:20:00,16.53,16.75,16.49,16.68,282871.0,16.4194,16.6379,16.3797,16.5684,282871.0
2019-05-20 10:30:00,16.69,16.94,16.68,16.93,213430.0,16.5783,16.8267,16.5684,16.8167,213430.0
2019-05-20 10:40:00,16.94,17.0,16.89,16.98,220618.0,16.8267,16.8863,16.777,16.8664,220618.0
2019-05-20 10:50:00,16.98,17.05,16.95,17.0,165426.0,16.8664,16.9359,16.8366,16.8863,165426.0
2019-05-20 11:00:00,17.01,17.04,16.97,16.98,124119.0,16.8962,16.926,16.8565,16.8664,124119.0
2019-05-20 11:10:00,16.99,17.1,16.99,17.1,125721.0,16.8763,16.9856,16.8763,16.9856,125721.0
2019-05-20 11:20:00,17.1,17.38,17.08,17.13,175923.0,16.9856,17.2637,16.9657,17.0154,175923.0
2019-05-20 11:30:00,17.13,17.21,17.08,17.21,50344.0,17.0154,17.0949,16.9657,17.0949,50344.0
2019-05-20 11:40:00,17.22,17.43,17.21,17.43,63124.0,17.1048,17.3134,17.0949,17.3134,63124.0
2019-05-20 11:50:00,17.42,17.54,17.32,17.35,156381.0,17.3035,17.4227,17.2041,17.2339,156381.0
2019-05-20 12:00:00,17.34,17.36,17.3,17.35,35329.0,17.224,17.2439,17.1843,17.2339,35329.0
2019-05-20 12:10:00,17.34,17.39,17.28,17.37,98452.0,17.224,17.2737,17.1644,17.2538,98452.0
2019-05-20 12:20:00,17.38,17.42,17.34,17.38,121393.0,17.2637,17.3035,17.224,17.2637,121393.0
2019-05-20 12:30:00,17.38,17.71,17.37,17.71,99918.0,17.2637,17.5915,17.2538,17.5915,99918.0
2019-05-20 12:40:00,17.71,17.78,17.66,17.75,148766.0,17.5915,17.661,17.5419,17.6312,148766.0
2019-05-20 12:50:00,17.75,17.81,17.63,17.65,195004.0,17.6312,17.6908,17.5121,17.5319,195004.0
2019-05-20 13:00:00,17.66,17.74,17.6,17.72,86711.0,17.5419,17.6213,17.4823,17.6014,86711.0
2019-05-20 13:10:00,17.72,17.75,17.69,17.71,127565.0,17.6014,17.6312,17.5716,17.5915,127565.0
2019-05-20 13:20:00,17.7,17.83,17.68,17.72,203842.0,17.5816,17.7107,17.5617,17.6014,203842.0
2019-05-20 13:30:00,17.72,17.73,17.58,17.61,165905.0,17.6014,17.6114,17.4624,17.4922,165905.0
2019-05-20 13:40:00,17.61,17.61,17.42,17.43,165079.0,17.4922,17.4922,17.3035,17.3134,165079.0
2019-05-20 13:50:00,17.43,17.45,17.29,17.31,188749.0,17.3134,17.3333,17.1743,17.1942,188749.0
2019-05-20 14:00:00,17.28,17.34,17.22,17.25,203605.0,17.1644,17.224,17.1048,17.1346,203605.0
2019-05-20 14:10:00,17.26,17.3,17.2,17.28,159508.0,17.1445,17.1843,17.0849,17.1644,159508.0
2019-05-20 14:20:00,17.26,17.36,17.26,17.29,205797.0,17.1445,17.2439,17.1445,17.1743,205797.0
2019-05-20 14:30:00,17.29,17.33,17.24,17.29,182414.0,17.1743,17.2141,17.1247,17.1743,182414.0
2019-05-20 14:40:00,17.29,17.29,17.25,17.25,155905.0,17.1743,17.1743,17.1346,17.1346,155905.0
2019-05-20 14:50:00,17.25,17.29,17.22,17.26,271473.0,17.1346,17.1743,17.1048,17.1445,271473.0
2019-05-20 15:00:00,17.26,17.41,17.26,17.36,102314.0,17.1445,17.2935,17.1445,17.2439,102314.0
2019-05-20 15:10:00,17.37,17.39,17.31,17.34,92206.0,17.2538,17.2737,17.1942,17.224,92206.0
2019-05-20 15:20:00,17.35,17.45,17.34,17.44,79082.0,17.2339,17.3333,17.224,17.3233,79082.0
2019-05-20 15:30:00,17.43,17.6,17.42,17.5,176633.0,17.3134,17.4823,17.3035,17.3829,176633.0
2019-05-20 15:40:00,17.5,17.6,17.48,17.59,184540.0,17.3829,17.4823,17.3631,17.4723,184540.0
2019-05-20 15:50:00,17.6,17.69,17.59,17.68,375169.0,17.4823,17.5716,17.4723,17.5617,375169.0
2019-05-21 09:30:00,17.68,17.71,17.52,17.62,151970.0,17.5617,17.5915,17.4028,17.5021,151970.0
2019-05-21 09:40:00,17.62,17.78,17.59,17.77,118668.0,17.5021,17.661,17.4723,17.6511,118668.0
2019-05-21 09:50:00,17.77,17.96,17.74,17.94,162537.0,17.6511,17.8398,17.6213,17.82,162537.0
2019-05-21 10:00:00,17.93,18.39,17.89,18.23,411414.0,17.81,18.267,17.7703,18.108,411414.0
2019-05-21 10:10:00,18.24,18.41,18.0,18.0,165901.0,18.118,18.2868,17.8796,17.8796,165901.0
2019-05-21 10:20:00,18.01,18.08,17.94,18.0,226638.0,17.8895,17.959,17.82,17.8796,226638.0
2019-05-21 10:30:00,18.01,18.05,17.95,17.97,362622.0,17.8895,17.9292,17.8299,17.8498,362622.0
2019-05-21 10:40:00,17.98,18.15,17.98,18.12,73292.0,17.8597,18.0286,17.8597,17.9988,73292.0
2019-05-21 10:50:00,18.11,18.15,18.08,18.14,68101.0,17.9888,18.0286,17.959,18.0186,68101.0
2019-05-21 11:00:00,18.15,18.21,18.14,18.19,43661.0,18.0286,18.0882,18.0186,18.0683,43661.0
2019-05-21 11:10:00,18.2,18.23,18.15,18.17,98194.0,18.0782,18.108,18.0286,18.0484,98194.0
2019-05-21 11:20:00,18.17,18.29,18.16,18.28,81056.0,18.0484,18.1676,18.0385,18.1577,81056.0
2019-05-21 11:30:00,18.29,18.3,18.2,18.22,70648.0,18.1676,18.1776,18.0782,18.0981,70648.0
2019-05-21 11:40:00,18.22,18.28,18.08,18.1,86196.0,18.0981,18.1577,17.959,17.9789,86196.0
2019-05-21 11:50:00,18.09,18.2,18.08,18.15,58581.0,17.969,18.0782,17.959,18.0286,58581.0
2019-05-21 12:00:00,18.15,18.21,18.12,18.17,78369.0,18.0286,18.0882,17.9988,18.0484,78369.0
2019-05-21 12:10:00,18.17,18.2,18.1,18.14,187519.0,18.0484,18.0782,17.9789,18.0186,187519.0
2019-05-21 12:20:00,18.14,18.16,18.1,18.12,185527.0,18.0186,18.0385,17.9789,17.9988,185527.0
2019-05-21 12:30:00,18.12,18.19,18.12,18.16,62568.0,17.9988,18.0683,17.9988,18.0385,62568.0
2019-05-21 12:40:00,18.17,18.17,18.12,18.14,56216.0,18.0484,18.0484,17.9988,18.0186,56216.0
2019-05-21 12:50:00,18.15,18.18,18.0,18.11,158468.0,18.0286,18.0584,17.8796,17.9888,158468.0
2019-05-21 13:00:00,18.11,18.17,18.1,18.14,106234.0,17.9888,18.0484,17.9789,18.0186,106234.0
2019-05-21 13:10:00,18.14,18.15,18.07,18.1,72971.0,18.0186,18.0286,17.9491,17.9789,72971.0
2019-05-21 13:20:00,18.11,18.18,18.11,18.16,84965.0,17.9888,18.0584,17.9888,18.0385,84965.0
2019-05-21 13:30:00,18.16,18.17,18.1,18.16,102530.0,18.0385,18.0484,17.9789,18.0385,102530.0
2019-05-21 13:40:00,18.15,18.17,18.14,18.15,84441.0,18.0286,18.0484,18.0186,18.0286,84441.0
2019-05-21 13:50:00,18.15,18.15,18.07,18.09,86441.0,18.0286,18.0286,17.9491,17.969,86441.0
2019-05-21 14:00:00,18.09,18.14,18.08,18.1,112910.0,17.969,18.0186,17.959,17.9789,112910.0
2019-05-21 14:10:00,18.1,18.13,18.1,18.12,84926.0,17.9789,18.0087,17.9789,17.9988,84926.0
2019-05-21 14:20:00,18.12,18.13,18.09,18.12,99554.0,17.9988,18.0087,17.969,17.9988,99554.0
2019-05-21 14:30:00,18.12,18.14,18.07,18.08,92809.0,17.9988,18.0186,17.9491,17.959,92809.0
2019-05-21 14:40:00,18.08,18.13,18.07,18.12,92045.0,17.959,18.0087,17.9491,17.9988,92045.0
2019-05-21 14:50:00,18.13,18.23,18.12,18.22,151730.0,18.0087,18.108,17.9988,18.0981,151730.0
2019-05-21 15:00:00,18.22,18.38,18.21,18.36,68638.0,18.0981,18.257,18.0882,18.2372,68638.0
2019-05-21 15:10:00,18.36,18.37,18.29,18.34,110233.0,18.2372,18.2471,18.1676,18.2173,110233.0
2019-05-21 15:20:00,18.34,18.37,18.33,18.35,87949.0,18.2173,18.2471,18.2074,18.2272,87949.0
2019-05-21 15:30:00,18.35,18.43,18.34,18.42,104317.0,18.2272,18.3067,18.2173,18.2968,104317.0
2019-05-21 15:40:00,18.43,18.49,18.35,18.4,227912.0,18.3067,18.3663,18.2272,18.2769,227912.0
2019-05-21 15:50:00,18.41,18.47,18.4,18.45,390846.0,18.2868,18.3464,18.2769,18.3266,390846.0
2019-05-22 09:30:00,18.37,18.45,18.3,18.43,127012.0,18.2471,18.3266,18.1776,18.3067,127012.0
2019-05-22 09:40:00,18.43,18.92,18.43,18.89,240074.0,18.3067,18.7934,18.3067,18.7636,240074.0
2019-05-22 09:50:00,18.9,18.97,18.71,18.97,279109.0,18.7736,18.8431,18.5848,18.8431,279109.0
2019-05-22 10:00:00,18.97,19.2,18.95,19.16,190727.0,18.8431,19.0715,18.8232,19.0318,190727.0
2019-05-22 10:10:00,19.16,19.25,19.11,19.11,159918.0,19.0318,19.1212,18.9821,18.9821,159918.0
2019-05-22 10:20:00,19.12,19.25,18.95,19.01,132142.0,18.9921,19.1212,18.8232,18.8828,132142.0
2019-05-22 10:30:00,19.02,19.06,18.95,19.01,91274.0,18.8928,18.9325,18.8232,18.8828,91274.0
2019-05-22 10:40:00,19.0,19.02,18.81,18.83,177071.0,18.8729,18.8928,18.6842,18.704,177071.0
2019-05-22 10:50:00,18.83,18.91,18.77,18.89,156592.0,18.704,18.7835,18.6444,18.7636,156592.0
2019-05-22 11:00:00,18.89,19.13,18.89,19.1,136643.0,18.7636,19.002,18.7636,18.9722,136643.0
2019-05-22 11:10:00,19.09,19.15,18.95,18.99,112597.0,18.9623,19.0219,18.8232,18.863,112597.0
2019-05-22 11:20:00,19.0,19.04,18.96,19.04,108368.0,18.8729,18.9126,18.8332,18.9126,108368.0
2019-05-22 11:30:00,19.02,19.05,18.95,18.97,85155.0,18.8928,18.9226,18.8232,18.8431,85155.0
2019-05-22 11:40:00,18.96,19.01,18.9,18.95,89803.0,18.8332,18.8828,18.7736,18.8232,89803.0
2019-05-22 11:50:00,18.95,19.0,18.91,18.98,102397.0,18.8232,18.8729,18.7835,18.853,102397.0
2019-05-22 12:00:00,18.98,19.01,18.93,18.96,79838.0,18.853,18.8828,18.8034,18.8332,79838.0
2019-05-22 12:10:00,18.95,18.97,18.92,18.92,75750.0,18.8232,18.8431,18.7934,18.7934,75750.0
2019-05-22 12:20:00,18.92,18.97,18.84,18.85,116447.0,18.7934,18.8431,18.714,18.7239,116447.0
2019-05-22 12:30:00,18.86,19.1,18.85,19.04,98606.0,18.7338,18.9722,18.7239,18.9126,98606.0
2019-05-22 12:40:00,19.05,19.12,19.04,19.12,133403.0,18.9226,18.9921,18.9126,18.9921,133403.0
2019-05-22 12:50:00,19.11,19.14,19.06,19.06,71062.0,18.9821,19.0119,18.9325,18.9325,71062.0
2019-05-22 13:00:00,19.06,19.07,18.98,19.0,118820.0,18.9325,18.9424,18.853,18.8729,118820.0
2019-05-22 13:10:00,19.0,19.08,18.99,19.06,112959.0,18.8729,18.9524,18.863,18.9325,112959.0
2019-05-22 13:20:00,19.06,19.16,19.06,19.13,121494.0,18.9325,19.0318,18.9325,19.002,121494.0
2019-05-22 13:30:00,19.13,19.14,19.04,19.05,72018.0,19.002,19.0119,18.9126,18.9226,72018.0
2019-05-22 13:40:00,19.04,19.04,18.93,18.98,196862.0,18.9126,18.9126,18.8034,18.853,196862.0
2019-05-22 13:50:00,18.98,18.99,18.86,18.94,97358.0,18.853,18.863,18.7338,18.8133,97358.0
2019-05-22 14:00:00,18.94,18.97,18.83,18.85,49765.0,18.8133,18.8431,18.704,18.7239,49765.0
2019-05-22 14:10:00,18.84,18.87,18.79,18.8,75851.0,18.714,18.7438,18.6643,18.6742,75851.0
2019-05-22 14:20:00,18.8,18.83,18.73,18.83,437156.0,18.6742,18.704,18.6047,18.704,437156.0
2019-05-22 14:30:00,18.84,18.92,18.83,18.91,100937.0,18.714,18.7934,18.704,18.7835,100937.0
2019-05-22 14:40:00,18.91,18.98,18.9,18.93,78862.0,18.7835,18.853,18.7736,18.8034,78862.0
2019-05-22 14:50:00,18.94,18.98,18.91,18.96,133355.0,18.8133,18.853,18.7835,18.8332,133355.0
2019-05-22 15:00:00,18.96,19.03,18.96,19.0,553641.0,18.8332,18.9027,18.8332,18.8729,553641.0
2019-05-22 15:10:00,18.99,19.03,18.81,18.81,132705.0,18.863,18.9027,18.6842,18.6842,132705.0
2019-05-22 15:20:00,18.82,18.96,18.81,18.96,119923.0,18.6941,18.8332,18.6842,18.8332,119923.0
2019-05-22 15:30:00,18.96,19.02,18.95,19.01,147304.0,18.8332,18.8928,18.8232,18.8828,147304.0
2019-05-22 15:40:00,19.01,19.14,18.96,19.1,323999.0,18.8828,19.0119,18.8332,18.9722,323999.0
2019-05-22 15:50:00,19.11,19.14,18.97,19.0,704089.0,18.9821,19.0119,18.8431,18.8729,704089.0
2019-05-23 09:30:00,18.95,18.96,18.57,18.69,211290.0,18.8232,18.8332,18.4458,18.565,211290.0
2019-05-23 09:40:00,18.67,18.89,18.66,18.85,131497.0,18.5451,18.7636,18.5352,18.7239,131497.0
2019-05-23 09:50:00,18.87,19.3,18.84,19.2,315298.0,18.7438,19.1709,18.714,19.0715,315298.0
2019-05-23 10:00:00,19.18,19.29,18.89,19.01,240983.0,19.0517,19.1609,18.7636,18.8828,240983.0
2019-05-23 10:10:00,19.02,19.06,18.97,19.02,177472.0,18.8928,18.9325,18.8431,18.8928,177472.0
2019-05-23 10:20:00,19.02,19.03,18.98,19.0,117579.0,18.8928,18.9027,18.853,18.8729,117579.0
2019-05-23 10:30:00,19.0,19.16,18.99,19.15,98066.0,18.8729,19.0318,18.863,19.0219,98066.0
2019-05-23 10:40:00,19.15,19.15,19.02,19.02,58653.0,19.0219,19.0219,18.8928,18.8928,58653.0
2019-05-23 10:50:00,19.02,19.07,18.96,18.98,146275.0,18.8928,18.9424,18.8332,18.853,146275.0
2019-05-23 11:00:00,18.99,19.01,18.94,18.94,75346.0,18.863,18.8828,18.8133,18.8133,75346.0
2019-05-23 11:10:00,18.95,19.0,18.93,18.94,105690.0,18.8232,18.8729,18.8034,18.8133,105690.0
2019-05-23 11:20:00,18.94,18.97,18.91,18.96,65780.0,18.8133,18.8431,18.7835,18.8332,65780.0
2019-05-23 11:30:00,18.96,19.0,18.96,19.0,70336.0,18.8332,18.8729,18.8332,18.8729,70336.0
2019-05-23 11:40:00,19.0,19.01,18.96,18.98,65296.0,18.8729,18.8828,18.8332,18.853,65296.0
2019-05-23 11:50:00,18.99,19.0,18.95,18.98,74079.0,18.863,18.8729,18.8232,18.853,74079.0
2019-05-23 12:00:00,18.98,19.0,18.96,18.99,57124.0,18.853,18.8729,18.8332,18.863,57124.0
2019-05-23 12:10:00,18.99,19.05,18.99,19.0,56435.0,18.863,18.9226,18.863,18.8729,56435.0
2019-05-23 12:20:00,18.99,19.0,18.96,18.97,72825.0,18.863,18.8729,18.8332,18.8431,72825.0
2019-05-23 12:30:00,18.97,19.0,18.97,18.99,49635.0,18.8431,18.8729,18.8431,18.863,49635.0
2019-05-23 12:40:00,18.99,19.04,18.98,18.99,53033.0,18.863,18.9126,18.853,18.863,53033.0
2019-05-23 12:50:00,19.0,19.03,18.98,18.98,53067.0,18.8729,18.9027,18.853,18.853,53067.0
2019-05-23 13:00:00,18.98,19.05,18.97,19.0,164365.0,18.853,18.9226,18.8431,18.8729,164365.0
2019-05-23 13:10:00,19.02,19.02,18.98,19.0,44875.0,18.8928,18.8928,18.853,18.8729,44875.0
2019-05-23 13:20:00,19.0,19.01,18.98,18.98,49419.0,18.8729,18.8828,18.853,18.853,49419.0
2019-05-23 13:30:00,18.98,19.02,18.97,19.0,58059.0,18.853,18.8928,18.8431,18.8729,58059.0
2019-05-23 13:40:00,19.0,19.01,18.97,18.97,57243.0,18.8729,18.8828,18.8431,18.8431,57243.0
2019-05-23 13:50:00,18.97,19.0,18.96,18.97,52677.0,18.8431,18.8729,18.8332,18.8431,52677.0
2019-05-23 14:00:00,18.98,18.98,18.88,18.89,83503.0,18.853,18.853,18.7537,18.7636,83503.0
2019-05-23 14:10:00,18.9,18.9,18.81,18.84,70030.0,18.7736,18.7736,18.6842,18.714,70030.0
2019-05-23 14:20:00,18.84,18.95,18.84,18.92,32715.0,18.714,18.8232,18.714,18.7934,32715.0
2019-05-23 14:30:00,18.92,18.94,18.91,18.92,5968.0,18.7934,18.8133,18.7835,18.7934,5968.0
2019-05-23 14:40:00,18.93,18.94,18.91,18.93,18720.0,18.8034,18.8133,18.7835,18.8034,18720.0
2019-05-23 14:50:00,18.93,18.97,18.91,18.93,18862.0,18.8034,18.8431,18.7835,18.8034,18862.0
2019-05-23 15:00:00,18.93,18.94,18.88,18.92,25050.0,18.8034,18.8133,18.7537,18.7934,25050.0
2019-05-23 15:10:00,18.93,19.0,18.91,19.0,29227.0,18.8034,18.8729,18.7835,18.8729,29227.0
2019-05-23 15:20:00,19.0,19.05,19.0,19.04,47924.0,18.8729,18.9226,18.8729,18.9126,47924.0
2019-05-23 15:30:00,19.04,19.05,19.02,19.04,61060.0,18.9126,18.9226,18.8928,18.9126,61060.0
2019-05-23 15:40:00,19.03,19.04,18.96,18.98,78943.0,18.9027,18.9126,18.8332,18.853,78943.0
2019-05-23 15:50:00,18.99,19.02,18.95,19.02,188353.0,18.863,18.8928,18.8232,18.8928,188353.0
2019-05-24 09:30:00,19.19,19.24,19.04,19.14,67887.0,19.0616,19.1113,18.9126,19.0119,67887.0
2019-05-24 09:40:00,19.14,19.22,19.11,19.21,46446.0,19.0119,19.0914,18.9821,19.0815,46446.0
2019-05-24 09:50:00,19.2,19.22,19.17,19.2,290972.0,19.0715,19.0914,19.0417,19.0715,290972.0
2019-05-24 10:00:00,19.21,19.26,19.19,19.26,216532.0,19.0815,19.1311,19.0616,19.1311,216532.0
2019-05-24 10:10:00,19.24,19.28,19.17,19.18,114300.0,19.1113,19.151,19.0417,19.0517,114300.0
2019-05-24 10:20:00,19.18,19.18,19.04,19.11,178901.0,19.0517,19.0517,18.9126,18.9821,178901.0
2019-05-24 10:30:00,19.11,19.29,19.11,19.28,57840.0,18.9821,19.1609,18.9821,19.151,57840.0
2019-05-24 10:40:00,19.29,19.29,19.2,19.2,52293.0,19.1609,19.1609,19.0715,19.0715,52293.0
2019-05-24 10:50:00,19.21,19.23,19.17,19.17,49598.0,19.0815,19.1013,19.0417,19.0417,49598.0
2019-05-24 11:00:00,19.17,19.19,19.11,19.13,52406.0,19.0417,19.0616,18.9821,19.002,52406.0
2019-05-24 11:10:00,19.13,19.13,19.05,19.05,49611.0,19.002,19.002,18.9226,18.9226,49611.0
2019-05-24 11:20:00,19.05,19.1,18.98,18.99,83249.0,18.9226,18.9722,18.853,18.863,83249.0
2019-05-24 11:30:00,19.0,19.12,18.97,19.01,80851.0,18.8729,18.9921,18.8431,18.8828,80851.0
2019-05-24 11:40:00,19.01,19.04,18.98,19.04,41186.0,18.8828,18.9126,18.853,18.9126,41186.0
2019-05-24 11:50:00,19.04,19.06,18.98,19.0,49846.0,18.9126,18.9325,18.853,18.8729,49846.0
2019-05-24 12:00:00,18.99,19.07,18.95,19.05,70687.0,18.863,18.9424,18.8232,18.9226,70687.0
2019-05-24 12:10:00,19.04,19.05,18.99,19.0,40411.0,18.9126,18.9226,18.863,18.8729,40411.0
2019-05-24 12:20:00,19.0,19.02,18.98,19.0,41313.0,18.8729,18.8928,18.853,18.8729,41313.0
2019-05-24 12:30:00,19.0,19.12,19.0,19.12,38221.0,18.8729,18.9921,18.8729,18.9921,38221.0
2019-05-24 12:40:00,19.13,19.15,19.13,19.13,34824.0,19.002,19.0219,19.002,19.002,34824.0
2019-05-24 12:50:00,19.13,19.14,19.04,19.04,36790.0,19.002,19.0119,18.9126,18.9126,36790.0
2019-05-24 13:00:00,19.05,19.11,19.04,19.06,48162.0,18.9226,18.9821,18.9126,18.9325,48162.0
2019-05-24 13:10:00,19.05,19.09,19.05,19.09,45587.0,18.9226,18.9623,18.9226,18.9623,45587.0
2019-05-24 13:20:00,19.09,19.09,19.08,19.08,27552.0,18.9623,18.9623,18.9524,18.9524,27552.0
2019-05-24 13:30:00,19.08,19.09,19.0,19.02,59319.0,18.9524,18.9623,18.8729,18.8928,59319.0
2019-05-24 13:40:00,19.02,19.05,18.98,19.01,48091.0,18.8928,18.9226,18.853,18.8828,48091.0
2019-05-24 13:50:00,19.01,19.1,19.0,19.07,50474.0,18.8828,18.9722,18.8729,18.9424,50474.0
2019-05-24 14:00:00,19.06,19.06,18.99,19.04,20626.0,18.9325,18.9325,18.863,18.9126,20626.0
2019-05-24 14:10:00,19.05,19.05,19.03,19.04,7588.0,18.9226,18.9226,18.9027,18.9126,7588.0
2019-05-24 14:20:00,19.04,19.07,19.03,19.06,17940.0,18.9126,18.9424,18.9027,18.9325,17940.0
2019-05-24 14:30:00,19.06,19.07,19.04,19.05,19779.0,18.9325,18.9424,18.9126,18.9226,19779.0
2019-05-24 14:40:00,19.04,19.04,19.01,19.04,13367.0,18.9126,18.9126,18.8828,18.9126,13367.0
2019-05-24 14:50:00,19.04,19.05,19.01,19.04,29589.0,18.9126,18.9226,18.8828,18.9126,29589.0
2019-05-24 15:00:00,19.05,19.06,19.01,19.02,34102.0,18.9226,18.9325,18.8828,18.8928,34102.0
2019-05-24 15:10:00,19.02,19.02,18.98,18.98,19489.0,18.8928,18.8928,18.853,18.853,19489.0
2019-05-24 15:20:00,18.99,19.0,18.97,18.99,23269.0,18.863,18.8729,18.8431,18.863,23269.0
2019-05-24 15:30:00,19.0,19.01,18.97,19.0,23370.0,18.8729,18.8828,18.8431,18.8729,23370.0
2019-05-24 15:40:00,19.0,19.01,18.9,18.94,60211.0,18.8729,18.8828,18.7736,18.8133,60211.0
2019-05-24 15:50:00,18.94,18.98,18.82,18.83,208391.0,18.8133,18.853,18.6941,18.704,208391.0
2019-05-28 09:30:00,18.88,18.96,18.59,18.59,111476.0,18.7537,18.8332,18.4656,18.4656,111476.0
2019-05-28 09:40:00,18.56,18.61,18.47,18.55,137226.0,18.4358,18.4855,18.3464,18.4259,137226.0
2019-05-28 09:50:00,18.54,18.62,18.39,18.39,265095.0,18.416,18.4954,18.267,18.267,265095.0
2019-05-28 10:00:00,18.37,18.38,18.17,18.27,102472.0,18.2471,18.257,18.0484,18.1478,102472.0
2019-05-28 10:10:00,18.26,18.28,18.01,18.07,179741.0,18.1378,18.1577,17.8895,17.9491,179741.0
2019-05-28 10:20:00,18.07,18.08,17.81,17.85,181674.0,17.9491,17.959,17.6908,17.7306,181674.0
2019-05-28 10:30:00,17.85,17.91,17.81,17.83,72630.0,17.7306,17.7902,17.6908,17.7107,72630.0
2019-05-28 10:40:00,17.83,17.89,17.71,17.79,107324.0,17.7107,17.7703,17.5915,17.671,107324.0
2019-05-28 10:50:00,17.79,17.97,17.78,17.88,71604.0,17.671,17.8498,17.661,17.7604,71604.0
2019-05-28 11:00:00,17.89,17.98,17.84,17.93,102794.0,17.7703,17.8597,17.7206,17.81,102794.0
2019-05-28 11:10:00,17.93,18.0,17.91,17.95,124461.0,17.81,17.8796,17.7902,17.8299,124461.0
2019-05-28 11:20:00,17.96,17.98,17.87,17.9,119394.0,17.8398,17.8597,17.7504,17.7802,119394.0
2019-05-28 11:30:00,17.9,18.06,17.9,18.06,72603.0,17.7802,17.9392,17.7802,17.9392,72603.0
2019-05-28 11:40:00,18.05,18.11,17.94,18.01,90905.0,17.9292,17.9888,17.82,17.8895,90905.0
2019-05-28 11:50:00,18.02,18.05,17.96,18.04,71242.0,17.8994,17.9292,17.8398,17.9193,71242.0
2019-05-28 12:00:00,18.04,18.09,17.97,18.03,83673.0,17.9193,17.969,17.8498,17.9094,83673.0
2019-05-28 12:10:00,18.04,18.05,17.91,17.96,106044.0,17.9193,17.9292,17.7902,17.8398,106044.0
2019-05-28 12:20:00,17.95,17.99,17.9,17.91,71852.0,17.8299,17.8696,17.7802,17.7902,71852.0
2019-05-28 12:30:00,17.91,18.02,17.91,17.99,67089.0,17.7902,17.8994,17.7902,17.8696,67089.0
2019-05-28 12:40:00,17.98,18.03,17.97,18.0,33394.0,17.8597,17.9094,17.8498,17.8796,33394.0
2019-05-28 12:50:00,18.0,18.01,17.95,17.95,43581.0,17.8796,17.8895,17.8299,17.8299,43581.0
2019-05-28 13:00:00,17.96,17.96,17.89,17.9,67192.0,17.8398,17.8398,17.7703,17.7802,67192.0
2019-05-28 13:10:00,17.89,17.9,17.75,17.79,97460.0,17.7703,17.7802,17.6312,17.671,97460.0
2019-05-28 13:20:00,17.79,17.86,17.76,17.84,117636.0,17.671,17.7405,17.6412,17.7206,117636.0
2019-05-28 13:30:00,17.85,17.97,17.84,17.96,67281.0,17.7306,17.8498,17.7206,17.8398,67281.0
2019-05-28 13:40:00,17.96,17.98,17.92,17.95,99817.0,17.8398,17.8597,17.8001,17.8299,99817.0
2019-05-28 13:50:00,17.96,18.05,17.95,18.04,115006.0,17.8398,17.9292,17.8299,17.9193,115006.0
2019-05-28 14:00:00,18.05,18.05,17.98,18.0,110890.0,17.9292,17.9292,17.8597,17.8796,110890.0
2019-05-28 14:10:00,18.0,18.06,18.0,18.05,107075.0,17.8796,17.9392,17.8796,17.9292,107075.0
2019-05-28 14:20:00,18.05,18.06,17.94,17.95,94982.0,17.9292,17.9392,17.82,17.8299,94982.0
2019-05-28 14:30:00,17.96,17.99,17.95,17.98,73782.0,17.8398,17.8696,17.8299,17.8597,73782.0
2019-05-28 14:40:00,17.99,17.99,17.79,17.81,128896.0,17.8696,17.8696,17.671,17.6908,128896.0
2019-05-28 14:50:00,17.81,17.82,17.68,17.73,178565.0,17.6908,17.7008,17.5617,17.6114,178565.0
2019-05-28 15:00:00,17.73,17.73,17.55,17.56,92230.0,17.6114,17.6114,17.4326,17.4425,92230.0
2019-05-28 15:10:00,17.56,17.77,17.55,17.76,187464.0,17.4425,17.6511,17.4326,17.6412,187464.0
2019-05-28 15:20:00,17.76,17.78,17.62,17.63,136049.0,17.6412,17.661,17.5021,17.5121,136049.0
2019-05-28 15:30:00,17.64,17.65,17.4,17.48,188764.0,17.522,17.5319,17.2836,17.3631,188764.0
2019-05-28 15:40:00,17.49,17.57,17.42,17.52,303946.0,17.373,17.4525,17.3035,17.4028,303946.0
2019-05-28 15:50:00,17.52,17.88,17.48,17.65,837331.0,17.4028,17.7604,17.3631,17.5319,837331.0
2019-05-29 09:30:00,17.53,17.77,17.53,17.62,135506.0,17.4127,17.6511,17.4127,17.5021,135506.0
2019-05-29 09:40:00,17.61,17.65,17.32,17.33,149653.0,17.4922,17.5319,17.2041,17.2141,149653.0
2019-05-29 09:50:00,17.34,17.34,17.11,17.17,258943.0,17.224,17.224,16.9955,17.0551,258943.0
2019-05-29 10:00:00,17.15,17.21,16.86,16.96,251172.0,17.0353,17.0949,16.7472,16.8465,251172.0
2019-05-29 10:10:00,16.96,17.2,16.76,17.11,477652.0,16.8465,17.0849,16.6479,16.9955,477652.0
2019-05-29 10:20:00,17.1,17.25,17.09,17.19,315124.0,16.9856,17.1346,16.9757,17.075,315124.0
2019-05-29 10:30:00,17.2,17.27,17.19,17.21,208747.0,17.0849,17.1545,17.075,17.0949,208747.0
2019-05-29 10:40:00,17.21,17.32,17.19,17.29,273408.0,17.0949,17.2041,17.075,17.1743,273408.0
2019-05-29 10:50:00,17.28,17.3,17.25,17.26,105073.0,17.1644,17.1843,17.1346,17.1445,105073.0
2019-05-29 11:00:00,17.27,17.32,17.24,17.25,86640.0,17.1545,17.2041,17.1247,17.1346,86640.0
2019-05-29 11:10:00,17.26,17.54,17.25,17.54,121603.0,17.1445,17.4227,17.1346,17.4227,121603.0
2019-05-29 11:20:00,17.53,17.62,17.3,17.32,154791.0,17.4127,17.5021,17.1843,17.2041,154791.0
2019-05-29 11:30:00,17.32,17.44,17.3,17.43,96641.0,17.2041,17.3233,17.1843,17.3134,96641.0
2019-05-29 11:40:00,17.43,17.43,17.32,17.32,129562.0,17.3134,17.3134,17.2041,17.2041,129562.0
2019-05-29 11:50:00,17.32,17.33,17.22,17.24,114710.0,17.2041,17.2141,17.1048,17.1247,114710.0
2019-05-29 12:00:00,17.25,17.27,17.2,17.25,69057.0,17.1346,17.1545,17.0849,17.1346,69057.0
2019-05-29 12:10:00,17.25,17.27,17.2,17.26,64989.0,17.1346,17.1545,17.0849,17.1445,64989.0
2019-05-29 12:20:00,17.26,17.27,17.2,17.22,50640.0,17.1445,17.1545,17.0849,17.1048,50640.0
2019-05-29 12:30:00,17.22,17.25,17.19,17.2,80185.0,17.1048,17.1346,17.075,17.0849,80185.0
2019-05-29 12:40:00,17.19,17.22,17.19,17.21,64348.0,17.075,17.1048,17.075,17.0949,64348.0
2019-05-29 12:50:00,17.21,17.23,17.14,17.15,113520.0,17.0949,17.1147,17.0253,17.0353,113520.0
2019-05-29 13:00:00,17.15,17.19,17.14,17.18,101811.0,17.0353,17.075,17.0253,17.0651,101811.0
2019-05-29 13:10:00,17.18,17.23,17.18,17.22,19067.0,17.0651,17.1147,17.0651,17.1048,19067.0
2019-05-29 13:20:00,17.21,17.22,17.16,17.19,22593.0,17.0949,17.1048,17.0452,17.075,22593.0
2019-05-29 13:30:00,17.18,17.19,17.16,17.19,23978.0,17.0651,17.075,17.0452,17.075,23978.0
2019-05-29 13:40:00,17.19,17.19,17.15,17.18,30030.0,17.075,17.075,17.0353,17.0651,30030.0
2019-05-29 13:50:00,17.19,17.19,17.16,17.16,14639.0,17.075,17.075,17.0452,17.0452,14639.0
2019-05-29 14:00:00,17.16,17.17,17.15,17.16,127336.0,17.0452,17.0551,17.0353,17.0452,127336.0
2019-05-29 14:10:00,17.16,17.17,17.05,17.05,85136.0,17.0452,17.0551,16.9359,16.9359,85136.0
2019-05-29 14:20:00,17.05,17.15,17.05,17.1,110176.0,16.9359,17.0353,16.9359,16.9856,110176.0
2019-05-29 14:30:00,17.1,17.11,17.04,17.04,59160.0,16.9856,16.9955,16.926,16.926,59160.0
2019-05-29 14:40:00,17.05,17.05,17.01,17.02,73558.0,16.9359,16.9359,16.8962,16.9061,73558.0
2019-05-29 14:50:00,17.02,17.09,17.01,17.09,84296.0,16.9061,16.9757,16.8962,16.9757,84296.0
2019-05-29 15:00:00,17.09,17.13,17.06,17.09,114712.0,16.9757,17.0154,16.9459,16.9757,114712.0
2019-05-29 15:10:00,17.08,17.11,17.0,17.02,148899.0,16.9657,16.9955,16.8863,16.9061,148899.0
2019-05-29 15:20:00,17.02,17.05,16.98,17.01,170993.0,16.9061,16.9359,16.8664,16.8962,170993.0
2019-05-29 15:30:00,17.01,17.03,16.91,16.95,267853.0,16.8962,16.9161,16.7969,16.8366,267853.0
2019-05-29 15:40:00,16.95,17.15,16.94,17.11,318092.0,16.8366,17.0353,16.8267,16.9955,318092.0
2019-05-29 15:50:00,17.1,17.22,17.06,17.12,692549.0,16.9856,17.1048,16.9459,17.0055,692549.0
2019-05-30 09:30:00,17.3,18.71,17.3,18.68,935732.0,17.1843,18.5848,17.1843,18.555,935732.0
2019-05-30 09:40:00,18.7,18.72,17.93,18.07,685812.0,18.5749,18.5948,17.81,17.9491,685812.0
2019-05-30 09:50:00,18.03,18.36,17.95,18.33,244344.0,17.9094,18.2372,17.8299,18.2074,244344.0
2019-05-30 10:00:00,18.34,18.56,18.3,18.35,337463.0,18.2173,18.4358,18.1776,18.2272,337463.0
2019-05-30 10:10:00,18.35,18.45,18.25,18.29,112966.0,18.2272,18.3266,18.1279,18.1676,112966.0
2019-05-30 10:20:00,18.28,18.36,18.2,18.24,128920.0,18.1577,18.2372,18.0782,18.118,128920.0
2019-05-30 10:30:00,18.24,18.26,18.16,18.2,235665.0,18.118,18.1378,18.0385,18.0782,235665.0
2019-05-30 10:40:00,18.21,18.34,18.2,18.28,137124.0,18.0882,18.2173,18.0782,18.1577,137124.0
2019-05-30 10:50:00,18.28,18.3,18.02,18.03,227445.0,18.1577,18.1776,17.8994,17.9094,227445.0
2019-05-30 11:00:00,18.03,18.04,17.59,17.6,421625.0,17.9094,17.9193,17.4723,17.4823,421625.0
2019-05-30 11:10:00,17.6,17.68,17.18,17.27,224523.0,17.4823,17.5617,17.0651,17.1545,224523.0
2019-05-30 11:20:00,17.27,17.28,16.27,16.28,661460.0,17.1545,17.1644,16.1612,16.1711,661460.0
2019-05-30 11:30:00,16.29,16.97,16.28,16.97,553797.0,16.181,16.8565,16.1711,16.8565,553797.0
2019-05-30 11:40:00,16.95,17.21,16.92,17.11,251575.0,16.8366,17.0949,16.8068,16.9955,251575.0
2019-05-30 11:50:00,17.12,17.15,17.0,17.05,95190.0,17.0055,17.0353,16.8863,16.9359,95190.0
2019-05-30 12:00:00,17.04,17.1,16.95,16.95,122670.0,16.926,16.9856,16.8366,16.8366,122670.0
2019-05-30 12:10:00,16.95,17.16,16.94,17.01,97196.0,16.8366,17.0452,16.8267,16.8962,97196.0
2019-05-30 12:20:00,17.0,17.18,16.98,17.12,89465.0,16.8863,17.0651,16.8664,17.0055,89465.0
2019-05-30 12:30:00,17.12,17.14,17.07,17.08,31798.0,17.0055,17.0253,16.9558,16.9657,31798.0
2019-05-30 12:40:00,17.08,17.47,17.06,17.42,145099.0,16.9657,17.3531,16.9459,17.3035,145099.0
2019-05-30 12:50:00,17.42,17.56,17.4,17.51,121400.0,17.3035,17.4425,17.2836,17.3929,121400.0
2019-05-30 13:00:00,17.52,17.68,17.52,17.63,136126.0,17.4028,17.5617,17.4028,17.5121,136126.0
2019-05-30 13:10:00,17.62,17.69,17.56,17.62,174568.0,17.5021,17.5716,17.4425,17.5021,174568.0
2019-05-30 13:20:00,17.62,17.74,17.59,17.67,266367.0,17.5021,17.6213,17.4723,17.5518,266367.0
2019-05-30 13:30:00,17.66,17.73,17.58,17.67,106512.0,17.5419,17.6114,17.4624,17.5518,106512.0
2019-05-30 13:40:00,17.66,17.78,17.62,17.71,71719.0,17.5419,17.661,17.5021,17.5915,71719.0
2019-05-30 13:50:00,17.7,17.91,17.67,17.78,157825.0,17.5816,17.7902,17.5518,17.661,157825.0
2019-05-30 14:00:00,17.78,17.9,17.66,17.72,182022.0,17.661,17.7802,17.5419,17.6014,182022.0
2019-05-30 14:10:00,17.72,17.82,17.72,17.81,101064.0,17.6014,17.7008,17.6014,17.6908,101064.0
2019-05-30 14:20:00,17.81,17.81,17.65,17.7,86342.0,17.6908,17.6908,17.5319,17.5816,86342.0
2019-05-30 14:30:00,17.7,17.77,17.64,17.69,67506.0,17.5816,17.6511,17.522,17.5716,67506.0
2019-05-30 14:40:00,17.69,17.77,17.68,17.76,51920.0,17.5716,17.6511,17.5617,17.6412,51920.0
2019-05-30 14:50:00,17.77,17.84,17.76,17.8,74562.0,17.6511,17.7206,17.6412,17.6809,74562.0
2019-05-30 15:00:00,17.8,17.81,17.73,17.8,190319.0,17.6809,17.6908,17.6114,17.6809,190319.0
2019-05-30 15:10:00,17.8,17.89,17.79,17.8,158623.0,17.6809,17.7703,17.671,17.6809,158623.0
2019-05-30 15:20:00,17.79,17.82,17.66,17.69,140885.0,17.671,17.7008,17.5419,17.5716,140885.0
2019-05-30 15:30:00,17.69,17.8,17.68,17.78,138832.0,17.5716,17.6809,17.5617,17.661,138832.0
2019-05-30 15:40:00,17.77,17.87,17.71,17.82,225256.0,17.6511,17.7504,17.5915,17.7008,225256.0
2019-05-30 15:50:00,17.82,17.9,17.78,17.78,469184.0,17.7008,17.7802,17.661,17.661,469184.0
2019-05-31 09:30:00,17.55,17.68,17.0,17.33,297231.0,17.4326,17.5617,16.8863,17.2141,297231.0
2019-05-31 09:40:00,17.36,17.43,17.08,17.14,173958.0,17.2439,17.3134,16.9657,17.0253,173958.0
2019-05-31 09:50:00,17.14,17.24,17.04,17.16,323372.0,17.0253,17.1247,16.926,17.0452,323372.0
2019-05-31 10:00:00,17.15,17.31,17.12,17.25,134848.0,17.0353,17.1942,17.0055,17.1346,134848.0
2019-05-31 10:10:00,17.24,17.26,17.02,17.03,157428.0,17.1247,17.1445,16.9061,16.9161,157428.0
2019-05-31 10:20:00,17.02,17.11,17.02,17.09,188381.0,16.9061,16.9955,16.9061,16.9757,188381.0
2019-05-31 10:30:00,17.09,17.19,17.06,17.11,137365.0,16.9757,17.075,16.9459,16.9955,137365.0
2019-05-31 10:40:00,17.11,17.14,17.01,17.13,192810.0,16.9955,17.0253,16.8962,17.0154,192810.0
2019-05-31 10:50:00,17.12,17.32,17.11,17.32,144293.0,17.0055,17.2041,16.9955,17.2041,144293.0
2019-05-31 11:00:00,17.32,17.36,17.18,17.2,94993.0,17.2041,17.2439,17.0651,17.0849,94993.0
2019-05-31 11:10:00,17.19,17.2,17.1,17.1,79141.0,17.075,17.0849,16.9856,16.9856,79141.0
2019-05-31 11:20:00,17.11,17.17,17.11,17.16,105276.0,16.9955,17.0551,16.9955,17.0452,105276.0
2019-05-31 11:30:00,17.15,17.18,17.1,17.13,116170.0,17.0353,17.0651,16.9856,17.0154,116170.0
2019-05-31 11:40:00,17.13,17.13,17.08,17.11,246151.0,17.0154,17.0154,16.9657,16.9955,246151.0
2019-05-31 11:50:00,17.11,17.15,17.08,17.11,181212.0,16.9955,17.0353,16.9657,16.9955,181212.0
2019-05-31 12:00:00,17.11,17.17,17.09,17.15,178860.0,16.9955,17.0551,16.9757,17.0353,178860.0
2019-05-31 12:10:00,17.14,17.17,17.09,17.1,143003.0,17.0253,17.0551,16.9757,16.9856,143003.0
2019-05-31 12:20:00,17.11,17.12,17.08,17.09,104543.0,16.9955,17.0055,16.9657,16.9757,104543.0
2019-05-31 12:30:00,17.08,17.13,17.07,17.11,141571.0,16.9657,17.0154,16.9558,16.9955,141571.0
2019-05-31 12:40:00,17.11,17.12,17.0,17.02,117920.0,16.9955,17.0055,16.8863,16.9061,117920.0
2019-05-31 12:50:00,17.01,17.07,16.99,17.07,170019.0,16.8962,16.9558,16.8763,16.9558,170019.0
2019-05-31 13:00:00,17.06,17.1,17.06,17.09,124367.0,16.9459,16.9856,16.9459,16.9757,124367.0
2019-05-31 13:10:00,17.09,17.13,17.08,17.12,135400.0,16.9757,17.0154,16.9657,17.0055,135400.0
2019-05-31 13:20:00,17.12,17.15,17.11,17.11,222180.0,17.0055,17.0353,16.9955,16.9955,222180.0
2019-05-31 13:30:00,17.11,17.12,17.11,17.12,86426.0,16.9955,17.0055,16.9955,17.0055,86426.0
2019-05-31 13:40:00,17.12,17.16,17.11,17.14,131643.0,17.0055,17.0452,16.9955,17.0253,131643.0
2019-05-31 13:50:00,17.14,17.18,17.0,17.01,108693.0,17.0253,17.0651,16.8863,16.8962,108693.0
2019-05-31 14:00:00,17.02,17.05,17.0,17.01,100796.0,16.9061,16.9359,16.8863,16.8962,100796.0
2019-05-31 14:10:00,17.0,17.08,16.98,17.04,116376.0,16.8863,16.9657,16.8664,16.926,116376.0
2019-05-31 14:20:00,17.04,17.09,17.03,17.05,131623.0,16.926,16.9757,16.9161,16.9359,131623.0
2019-05-31 14:30:00,17.05,17.1,17.04,17.06,115045.0,16.9359,16.9856,16.926,16.9459,115045.0
2019-05-31 14:40:00,17.07,17.1,17.06,17.09,99418.0,16.9558,16.9856,16.9459,16.9757,99418.0
2019-05-31 14:50:00,17.09,17.09,16.83,16.85,281497.0,16.9757,16.9757,16.7174,16.7373,281497.0
2019-05-31 15:00:00,16.84,16.94,16.83,16.91,210445.0,16.7273,16.8267,16.7174,16.7969,210445.0
2019-05-31 15:10:00,16.91,16.93,16.76,16.77,334896.0,16.7969,16.8167,16.6479,16.6578,334896.0
2019-05-31 15:20:00,16.77,16.82,16.7,16.8,309273.0,16.6578,16.7075,16.5883,16.6876,309273.0
2019-05-31 15:30:00,16.8,16.88,16.79,16.82,506688.0,16.6876,16.7671,16.6777,16.7075,506688.0
2019-05-31 15:40:00,16.82,17.0,16.82,17.0,458892.0,16.7075,16.8863,16.7075,16.8863,458892.0
2019-05-31 15:50:00,16.99,17.14,16.95,17.14,1332174.0,16.8763,17.0253,16.8366,17.0253,1332174.0
2019-06-03 09:30:00,17.2,17.24,17.0,17.18,118338.0,17.0849,17.1247,16.8863,17.0651,118338.0
2019-06-03 09:40:00,17.17,17.32,17.17,17.32,61813.0,17.0551,17.2041,17.0551,17.2041,61813.0
2019-06-03 09:50:00,17.33,17.45,17.24,17.27,56297.0,17.2141,17.3333,17.1247,17.1545,56297.0
2019-06-03 10:00:00,17.27,17.43,17.27,17.36,91962.0,17.1545,17.3134,17.1545,17.2439,91962.0
2019-06-03 10:10:00,17.35,17.37,17.26,17.37,146208.0,17.2339,17.2538,17.1445,17.2538,146208.0
2019-06-03 10:20:00,17.38,17.39,17.27,17.35,78542.0,17.2637,17.2737,17.1545,17.2339,78542.0
2019-06-03 10:30:00,17.35,17.45,17.34,17.45,98009.0,17.2339,17.3333,17.224,17.3333,98009.0
2019-06-03 10:40:00,17.44,17.49,17.35,17.36,193435.0,17.3233,17.373,17.2339,17.2439,193435.0
2019-06-03 10:50:00,17.36,17.45,17.36,17.45,120586.0,17.2439,17.3333,17.2439,17.3333,120586.0
2019-06-03 11:00:00,17.46,17.53,17.43,17.48,106566.0,17.3432,17.4127,17.3134,17.3631,106566.0
2019-06-03 11:10:00,17.48,17.51,17.43,17.46,169196.0,17.3631,17.3929,17.3134,17.3432,169196.0
2019-06-03 11:20:00,17.46,17.65,17.45,17.65,133048.0,17.3432,17.5319,17.3333,17.5319,133048.0
2019-06-03 11:30:00,17.64,17.69,17.57,17.68,142702.0,17.522,17.5716,17.4525,17.5617,142702.0
2019-06-03 11:40:00,17.68,17.68,17.59,17.66,112991.0,17.5617,17.5617,17.4723,17.5419,112991.0
2019-06-03 11:50:00,17.65,17.78,17.65,17.75,105179.0,17.5319,17.661,17.5319,17.6312,105179.0
2019-06-03 12:00:00,17.76,17.82,17.75,17.78,115168.0,17.6412,17.7008,17.6312,17.661,115168.0
2019-06-03 12:10:00,17.78,17.78,17.51,17.54,122488.0,17.661,17.661,17.3929,17.4227,122488.0
2019-06-03 12:20:00,17.53,17.63,17.51,17.62,120605.0,17.4127,17.5121,17.3929,17.5021,120605.0
2019-06-03 12:30:00,17.61,17.63,17.56,17.63,78106.0,17.4922,17.5121,17.4425,17.5121,78106.0
2019-06-03 12:40:00,17.64,17.64,17.59,17.59,67560.0,17.522,17.522,17.4723,17.4723,67560.0
2019-06-03 12:50:00,17.58,17.59,17.54,17.58,102925.0,17.4624,17.4723,17.4227,17.4624,102925.0
2019-06-03 13:00:00,17.58,17.6,17.53,17.59,72217.0,17.4624,17.4823,17.4127,17.4723,72217.0
2019-06-03 13:10:00,17.59,17.67,17.59,17.64,59671.0,17.4723,17.5518,17.4723,17.522,59671.0
2019-06-03 13:20:00,17.63,17.67,17.59,17.62,62379.0,17.5121,17.5518,17.4723,17.5021,62379.0
2019-06-03 13:30:00,17.61,17.63,17.51,17.52,99022.0,17.4922,17.5121,17.3929,17.4028,99022.0
2019-06-03 13:40:00,17.53,17.65,17.53,17.64,277370.0,17.4127,17.5319,17.4127,17.522,277370.0
2019-06-03 13:50:00,17.64,17.67,17.48,17.59,340549.0,17.522,17.5518,17.3631,17.4723,340549.0
2019-06-03 14:00:00,17.59,17.59,17.45,17.48,93392.0,17.4723,17.4723,17.3333,17.3631,93392.0
2019-06-03 14:10:00,17.48,17.51,17.48,17.5,252400.0,17.3631,17.3929,17.3631,17.3829,252400.0
2019-06-03 14:20:00,17.5,17.5,17.48,17.5,59996.0,17.3829,17.3829,17.3631,17.3829,59996.0
2019-06-03 14:30:00,17.5,17.58,17.48,17.55,175585.0,17.3829,17.4624,17.3631,17.4326,175585.0
2019-06-03 14:40:00,17.54,17.57,17.53,17.55,52756.0,17.4227,17.4525,17.4127,17.4326,52756.0
2019-06-03 14:50:00,17.55,17.56,17.51,17.55,56174.0,17.4326,17.4425,17.3929,17.4326,56174.0
2019-06-03 15:00:00,17.56,17.57,17.5,17.52,66842.0,17.4425,17.4525,17.3829,17.4028,66842.0
2019-06-03 15:10:00,17.53,17.77,17.51,17.69,142973.0,17.4127,17.6511,17.3929,17.5716,142973.0
2019-06-03 15:20:00,17.7,17.78,17.69,17.71,117674.0,17.5816,17.661,17.5716,17.5915,117674.0
2019-06-03 15:30:00,17.72,17.72,17.65,17.7,127467.0,17.6014,17.6014,17.5319,17.5816,127467.0
2019-06-03 15:40:00,17.71,17.78,17.7,17.73,141811.0,17.5915,17.661,17.5816,17.6114,141811.0
2019-06-03 15:50:00,17.73,17.89,17.71,17.89,386807.0,17.6114,17.7703,17.5915,17.7703,386807.0
2019-06-04 09:30:00,18.05,18.16,17.71,17.79,149234.0,17.9292,18.0385,17.5915,17.671,149234.0
2019-06-04 09:40:00,17.8,17.91,17.77,17.87,64986.0,17.6809,17.7902,17.6511,17.7504,64986.0
2019-06-04 09:50:00,17.88,17.95,17.87,17.93,71882.0,17.7604,17.8299,17.7504,17.81,71882.0
2019-06-04 10:00:00,17.93,18.02,17.9,17.96,136756.0,17.81,17.8994,17.7802,17.8398,136756.0
2019-06-04 10:10:00,17.95,18.06,17.91,18.0,111372.0,17.8299,17.9392,17.7902,17.8796,111372.0
2019-06-04 10:20:00,18.01,18.18,18.0,18.17,132448.0,17.8895,18.0584,17.8796,18.0484,132448.0
2019-06-04 10:30:00,18.17,18.32,18.16,18.26,167410.0,18.0484,18.1974,18.0385,18.1378,167410.0
2019-06-04 10:40:00,18.26,18.3,18.22,18.26,189611.0,18.1378,18.1776,18.0981,18.1378,189611.0
2019-06-04 10:50:00,18.25,18.29,18.25,18.28,110931.0,18.1279,18.1676,18.1279,18.1577,110931.0
2019-06-04 11:00:00,18.27,18.36,18.25,18.3,112712.0,18.1478,18.2372,18.1279,18.1776,112712.0
2019-06-04 11:10:00,18.31,18.38,18.29,18.38,109763.0,18.1875,18.257,18.1676,18.257,109763.0
2019-06-04 11:20:00,18.38,18.58,18.38,18.38,137631.0,18.257,18.4557,18.257,18.257,137631.0
2019-06-04 11:30:00,18.4,18.41,18.26,18.32,122858.0,18.2769,18.2868,18.1378,18.1974,122858.0
2019-06-04 11:40:00,18.33,18.37,18.3,18.36,74378.0,18.2074,18.2471,18.1776,18.2372,74378.0
2019-06-04 11:50:00,18.37,18.37,18.25,18.29,90759.0,18.2471,18.2471,18.1279,18.1676,90759.0
2019-06-04 12:00:00,18.29,18.3,18.25,18.26,62784.0,18.1676,18.1776,18.1279,18.1378,62784.0
2019-06-04 12:10:00,18.25,18.3,18.25,18.3,48349.0,18.1279,18.1776,18.1279,18.1776,48349.0
2019-06-04 12:20:00,18.3,18.38,18.29,18.38,50289.0,18.1776,18.257,18.1676,18.257,50289.0
2019-06-04 12:30:00,18.39,18.47,18.37,18.38,75780.0,18.267,18.3464,18.2471,18.257,75780.0
2019-06-04 12:40:00,18.38,18.51,18.35,18.5,74359.0,18.257,18.3862,18.2272,18.3762,74359.0
2019-06-04 12:50:00,18.5,18.53,18.46,18.5,79810.0,18.3762,18.406,18.3365,18.3762,79810.0
2019-06-04 13:00:00,18.5,19.44,18.48,18.6,1194231.0,18.3762,19.3099,18.3564,18.4756,1194231.0
2019-06-04 13:10:00,18.58,18.59,17.99,18.17,439587.0,18.4557,18.4656,17.8696,18.0484,439587.0
2019-06-04 13:20:00,18.16,18.27,18.04,18.16,271252.0,18.0385,18.1478,17.9193,18.0385,271252.0
2019-06-04 13:30:00,18.16,18.27,18.05,18.21,327234.0,18.0385,18.1478,17.9292,18.0882,327234.0
2019-06-04 13:40:00,18.22,18.39,18.22,18.33,96132.0,18.0981,18.267,18.0981,18.2074,96132.0
2019-06-04 13:50:00,18.33,18.54,18.33,18.54,150569.0,18.2074,18.416,18.2074,18.416,150569.0
2019-06-04 14:00:00,18.54,18.54,18.41,18.54,66358.0,18.416,18.416,18.2868,18.416,66358.0
2019-06-04 14:10:00,18.53,18.64,18.52,18.6,81695.0,18.406,18.5153,18.3961,18.4756,81695.0
2019-06-04 14:20:00,18.61,18.69,18.59,18.69,70639.0,18.4855,18.565,18.4656,18.565,70639.0
2019-06-04 14:30:00,18.69,18.74,18.65,18.74,81398.0,18.565,18.6146,18.5252,18.6146,81398.0
2019-06-04 14:40:00,18.74,18.77,18.69,18.7,68213.0,18.6146,18.6444,18.565,18.5749,68213.0
2019-06-04 14:50:00,18.7,18.71,18.62,18.7,165148.0,18.5749,18.5848,18.4954,18.5749,165148.0
2019-06-04 15:00:00,18.7,18.7,18.62,18.68,82011.0,18.5749,18.5749,18.4954,18.555,82011.0
2019-06-04 15:10:00,18.68,18.71,18.66,18.69,122625.0,18.555,18.5848,18.5352,18.565,122625.0
2019-06-04 15:20:00,18.69,18.7,18.63,18.63,35926.0,18.565,18.5749,18.5054,18.5054,35926.0
2019-06-04 15:30:00,18.64,18.67,18.57,18.59,119325.0,18.5153,18.5451,18.4458,18.4656,119325.0
2019-06-04 15:40:00,18.59,18.69,18.59,18.67,414003.0,18.4656,18.565,18.4656,18.5451,414003.0
2019-06-04 15:50:00,18.68,18.73,18.64,18.72,858525.0,18.555,18.6047,18.5153,18.5948,858525.0
2019-06-05 09:30:00,18.74,18.74,18.38,18.68,245141.0,18.6146,18.6146,18.257,18.555,245141.0
2019-06-05 09:40:00,18.68,18.73,18.52,18.65,82387.0,18.555,18.6047,18.3961,18.5252,82387.0
2019-06-05 09:50:00,18.67,18.93,18.62,18.92,292081.0,18.5451,18.8034,18.4954,18.7934,292081.0
2019-06-05 10:00:00,18.93,19.3,18.9,19.23,262701.0,18.8034,19.1709,18.7736,19.1013,262701.0
2019-06-05 10:10:00,19.22,19.37,19.22,19.23,201651.0,19.0914,19.2404,19.0914,19.1013,201651.0
2019-06-05 10:20:00,19.23,19.24,18.97,19.01,222558.0,19.1013,19.1113,18.8431,18.8828,222558.0
2019-06-05 10:30:00,19.01,19.07,18.97,19.05,136315.0,18.8828,18.9424,18.8431,18.9226,136315.0
2019-06-05 10:40:00,19.05,19.19,19.0,19.05,150886.0,18.9226,19.0616,18.8729,18.9226,150886.0
2019-06-05 10:50:00,19.05,19.07,18.9,19.06,161260.0,18.9226,18.9424,18.7736,18.9325,161260.0
2019-06-05 11:00:00,19.07,19.17,19.05,19.14,71483.0,18.9424,19.0417,18.9226,19.0119,71483.0
2019-06-05 11:10:00,19.13,19.16,19.0,19.02,101411.0,19.002,19.0318,18.8729,18.8928,101411.0
2019-06-05 11:20:00,19.02,19.04,18.95,18.98,118518.0,18.8928,18.9126,18.8232,18.853,118518.0
2019-06-05 11:30:00,18.98,19.05,18.94,19.03,88005.0,18.853,18.9226,18.8133,18.9027,88005.0
2019-06-05 11:40:00,19.03,19.05,18.93,18.95,305209.0,18.9027,18.9226,18.8034,18.8232,305209.0
2019-06-05 11:50:00,18.95,19.06,18.94,19.04,231744.0,18.8232,18.9325,18.8133,18.9126,231744.0
2019-06-05 12:00:00,19.04,19.04,19.0,19.02,43133.0,18.9126,18.9126,18.8729,18.8928,43133.0
2019-06-05 12:10:00,19.01,19.06,19.0,19.05,84305.0,18.8828,18.9325,18.8729,18.9226,84305.0
2019-06-05 12:20:00,19.05,19.09,19.03,19.04,105220.0,18.9226,18.9623,18.9027,18.9126,105220.0
2019-06-05 12:30:00,19.04,19.09,19.03,19.05,65317.0,18.9126,18.9623,18.9027,18.9226,65317.0
2019-06-05 12:40:00,19.06,19.09,19.05,19.06,79849.0,18.9325,18.9623,18.9226,18.9325,79849.0
2019-06-05 12:50:00,19.06,19.07,18.99,19.05,96917.0,18.9325,18.9424,18.863,18.9226,96917.0
2019-06-05 13:00:00,19.05,19.1,19.04,19.09,87709.0,18.9226,18.9722,18.9126,18.9623,87709.0
2019-06-05 13:10:00,19.09,19.25,19.07,19.25,184383.0,18.9623,19.1212,18.9424,19.1212,184383.0
2019-06-05 13:20:00,19.25,19.31,19.23,19.3,233226.0,19.1212,19.1808,19.1013,19.1709,233226.0
2019-06-05 13:30:00,19.3,19.48,19.29,19.46,308669.0,19.1709,19.3497,19.1609,19.3298,308669.0
2019-06-05 13:40:00,19.47,19.77,19.46,19.68,396186.0,19.3397,19.6377,19.3298,19.5483,396186.0
2019-06-05 13:50:00,19.68,19.71,19.57,19.64,571331.0,19.5483,19.5781,19.4391,19.5086,571331.0
2019-06-05 14:00:00,19.64,19.8,19.62,19.77,231660.0,19.5086,19.6675,19.4887,19.6377,231660.0
2019-06-05 14:10:00,19.78,19.97,19.71,19.95,290563.0,19.6477,19.8364,19.5781,19.8165,290563.0
2019-06-05 14:20:00,19.95,20.09,19.88,20.01,416144.0,19.8165,19.9556,19.747,19.8761,416144.0
2019-06-05 14:30:00,20.02,20.39,19.99,20.29,483750.0,19.8861,20.2536,19.8563,20.1543,483750.0
2019-06-05 14:40:00,20.3,20.65,20.29,20.41,882207.0,20.1642,20.5118,20.1543,20.2735,882207.0
2019-06-05 14:50:00,20.41,20.42,20.14,20.23,548568.0,20.2735,20.2834,20.0053,20.0947,548568.0
2019-06-05 15:00:00,20.23,20.52,20.16,20.5,470210.0,20.0947,20.3827,20.0251,20.3629,470210.0
2019-06-05 15:10:00,20.5,20.69,20.47,20.61,414642.0,20.3629,20.5516,20.3331,20.4721,414642.0
2019-06-05 15:20:00,20.61,20.67,20.49,20.56,648746.0,20.4721,20.5317,20.3529,20.4224,648746.0
2019-06-05 15:30:00,20.57,20.66,20.23,20.59,668906.0,20.4324,20.5218,20.0947,20.4522,668906.0
2019-06-05 15:40:00,20.6,20.75,20.49,20.54,907617.0,20.4622,20.6112,20.3529,20.4026,907617.0
2019-06-05 15:50:00,20.55,21.27,20.47,20.76,2413987.0,20.4125,21.1277,20.3331,20.6211,2413987.0
2019-06-06 09:30:00,20.55,20.57,19.09,20.14,1113369.0,20.4125,20.4324,18.9623,20.0053,1113369.0
2019-06-06 09:40:00,20.14,20.39,19.99,20.39,385735.0,20.0053,20.2536,19.8563,20.2536,385735.0
2019-06-06 09:50:00,20.35,20.63,20.34,20.51,355716.0,20.2139,20.492,20.2039,20.3728,355716.0
2019-06-06 10:00:00,20.52,20.77,20.5,20.71,176926.0,20.3827,20.631,20.3629,20.5714,176926.0
2019-06-06 10:10:00,20.7,20.8,20.66,20.74,189449.0,20.5615,20.6608,20.5218,20.6012,189449.0
2019-06-06 10:20:00,20.73,20.79,20.24,20.39,290348.0,20.5913,20.6509,20.1046,20.2536,290348.0
2019-06-06 10:30:00,20.38,20.57,20.28,20.55,134233.0,20.2437,20.4324,20.1443,20.4125,134233.0
2019-06-06 10:40:00,20.55,20.58,20.34,20.57,141501.0,20.4125,20.4423,20.2039,20.4324,141501.0
2019-06-06 10:50:00,20.57,20.6,20.45,20.54,136323.0,20.4324,20.4622,20.3132,20.4026,136323.0
2019-06-06 11:00:00,20.55,20.7,20.47,20.67,123141.0,20.4125,20.5615,20.3331,20.5317,123141.0
2019-06-06 11:10:00,20.69,20.69,20.5,20.55,139417.0,20.5516,20.5516,20.3629,20.4125,139417.0
2019-06-06 11:20:00,20.55,20.68,20.52,20.67,84781.0,20.4125,20.5416,20.3827,20.5317,84781.0
2019-06-06 11:30:00,20.68,20.68,20.58,20.66,89915.0,20.5416,20.5416,20.4423,20.5218,89915.0
2019-06-06 11:40:00,20.66,20.73,20.53,20.54,115309.0,20.5218,20.5913,20.3926,20.4026,115309.0
2019-06-06 11:50:00,20.54,20.57,20.42,20.55,92713.0,20.4026,20.4324,20.2834,20.4125,92713.0
2019-06-06 12:00:00,20.55,20.68,20.53,20.67,75179.0,20.4125,20.5416,20.3926,20.5317,75179.0
2019-06-06 12:10:00,20.66,20.73,20.62,20.72,68274.0,20.5218,20.5913,20.482,20.5814,68274.0
2019-06-06 12:20:00,20.72,20.75,20.58,20.6,106826.0,20.5814,20.6112,20.4423,20.4622,106826.0
2019-06-06 12:30:00,20.6,20.65,20.58,20.62,82694.0,20.4622,20.5118,20.4423,20.482,82694.0
2019-06-06 12:40:00,20.62,20.64,20.55,20.64,117673.0,20.482,20.5019,20.4125,20.5019,117673.0
2019-06-06 12:50:00,20.64,20.66,20.59,20.65,66702.0,20.5019,20.5218,20.4522,20.5118,66702.0
2019-06-06 13:00:00,20.66,20.69,20.57,20.66,90505.0,20.5218,20.5516,20.4324,20.5218,90505.0
2019-06-06 13:10:00,20.66,20.68,20.54,20.58,88186.0,20.5218,20.5416,20.4026,20.4423,88186.0
2019-06-06 13:20:00,20.57,20.63,20.47,20.55,111217.0,20.4324,20.492,20.3331,20.4125,111217.0
2019-06-06 13:30:00,20.55,20.7,20.52,20.66,185710.0,20.4125,20.5615,20.3827,20.5218,185710.0
2019-06-06 13:40:00,20.67,20.69,20.61,20.67,70265.0,20.5317,20.5516,20.4721,20.5317,70265.0
2019-06-06 13:50:00,20.67,20.8,20.64,20.76,105647.0,20.5317,20.6608,20.5019,20.6211,105647.0
2019-06-06 14:00:00,20.76,20.8,20.66,20.75,94484.0,20.6211,20.6608,20.5218,20.6112,94484.0
2019-06-06 14:10:00,20.75,20.75,20.63,20.64,171057.0,20.6112,20.6112,20.492,20.5019,171057.0
2019-06-06 14:20:00,20.65,20.76,20.61,20.71,281451.0,20.5118,20.6211,20.4721,20.5714,281451.0
2019-06-06 14:30:00,20.71,20.85,20.62,20.76,200318.0,20.5714,20.7105,20.482,20.6211,200318.0
2019-06-06 14:40:00,20.75,20.87,20.73,20.83,138439.0,20.6112,20.7304,20.5913,20.6906,138439.0
2019-06-06 14:50:00,20.84,20.96,20.81,20.92,258971.0,20.7006,20.8198,20.6708,20.78,258971.0
2019-06-06 15:00:00,20.92,21.05,20.9,21.02,276049.0,20.78,20.9092,20.7602,20.8794,276049.0
2019-06-06 15:10:00,21.02,21.12,21.0,21.07,399954.0,20.8794,20.9787,20.8595,20.929,399954.0
2019-06-06 15:20:00,21.07,21.26,21.04,21.16,308858.0,20.929,21.1178,20.8992,21.0184,308858.0
2019-06-06 15:30:00,21.16,21.2,20.99,21.05,250487.0,21.0184,21.0582,20.8496,20.9092,250487.0
2019-06-06 15:40:00,21.05,21.06,20.89,21.03,407465.0,20.9092,20.9191,20.7502,20.8893,407465.0
2019-06-06 15:50:00,21.03,21.05,20.92,20.99,516152.0,20.8893,20.9092,20.78,20.8496,516152.0
2019-06-07 09:30:00,20.83,21.07,20.66,21.01,166511.0,20.6906,20.929,20.5218,20.8694,166511.0
2019-06-07 09:40:00,21.01,21.07,20.77,20.89,119817.0,20.8694,20.929,20.631,20.7502,119817.0
2019-06-07 09:50:00,20.88,20.89,20.69,20.79,159839.0,20.7403,20.7502,20.5516,20.6509,159839.0
2019-06-07 10:00:00,20.79,20.94,20.79,20.89,116482.0,20.6509,20.7999,20.6509,20.7502,116482.0
2019-06-07 10:10:00,20.89,20.95,20.79,20.81,117305.0,20.7502,20.8098,20.6509,20.6708,117305.0
2019-06-07 10:20:00,20.8,20.92,20.79,20.86,96827.0,20.6608,20.78,20.6509,20.7204,96827.0
2019-06-07 10:30:00,20.86,20.92,20.8,20.87,333587.0,20.7204,20.78,20.6608,20.7304,333587.0
2019-06-07 10:40:00,20.88,20.9,20.71,20.75,81582.0,20.7403,20.7602,20.5714,20.6112,81582.0
2019-06-07 10:50:00,20.76,20.76,20.51,20.55,96824.0,20.6211,20.6211,20.3728,20.4125,96824.0
2019-06-07 11:00:00,20.55,20.59,20.52,20.56,108985.0,20.4125,20.4522,20.3827,20.4224,108985.0
2019-06-07 11:10:00,20.56,20.66,20.54,20.66,151473.0,20.4224,20.5218,20.4026,20.5218,151473.0
2019-06-07 11:20:00,20.66,20.72,20.62,20.67,90595.0,20.5218,20.5814,20.482,20.5317,90595.0
2019-06-07 11:30:00,20.68,20.73,20.63,20.63,121737.0,20.5416,20.5913,20.492,20.492,121737.0
2019-06-07 11:40:00,20.62,20.77,20.62,20.76,100404.0,20.482,20.631,20.482,20.6211,100404.0
2019-06-07 11:50:00,20.75,20.84,20.69,20.72,88262.0,20.6112,20.7006,20.5516,20.5814,88262.0
2019-06-07 12:00:00,20.72,20.79,20.7,20.77,209650.0,20.5814,20.6509,20.5615,20.631,209650.0
2019-06-07 12:10:00,20.77,20.79,20.65,20.68,116075.0,20.631,20.6509,20.5118,20.5416,116075.0
2019-06-07 12:20:00,20.68,20.74,20.59,20.62,147669.0,20.5416,20.6012,20.4522,20.482,147669.0
2019-06-07 12:30:00,20.62,20.7,20.59,20.6,96180.0,20.482,20.5615,20.4522,20.4622,96180.0
2019-06-07 12:40:00,20.61,20.66,20.59,20.62,58705.0,20.4721,20.5218,20.4522,20.482,58705.0
2019-06-07 12:50:00,20.61,20.68,20.59,20.68,98318.0,20.4721,20.5416,20.4522,20.5416,98318.0
2019-06-07 13:00:00,20.68,20.69,20.6,20.61,71000.0,20.5416,20.5516,20.4622,20.4721,71000.0
2019-06-07 13:10:00,20.62,20.7,20.59,20.7,102388.0,20.482,20.5615,20.4522,20.5615,102388.0
2019-06-07 13:20:00,20.71,20.76,20.66,20.76,109531.0,20.5714,20.6211,20.5218,20.6211,109531.0
2019-06-07 13:30:00,20.76,20.77,20.68,20.7,72375.0,20.6211,20.631,20.5416,20.5615,72375.0
2019-06-07 13:40:00,20.7,20.7,20.6,20.65,75623.0,20.5615,20.5615,20.4622,20.5118,75623.0
2019-06-07 13:50:00,20.66,20.66,20.53,20.53,125556.0,20.5218,20.5218,20.3926,20.3926,125556.0
2019-06-07 14:00:00,20.52,20.59,20.48,20.54,132259.0,20.3827,20.4522,20.343,20.4026,132259.0
2019-06-07 14:10:00,20.54,20.61,20.53,20.59,64524.0,20.4026,20.4721,20.3926,20.4522,64524.0
2019-06-07 14:20:00,20.59,20.63,20.56,20.58,87607.0,20.4522,20.492,20.4224,20.4423,87607.0
2019-06-07 14:30:00,20.57,20.62,20.54,20.59,67801.0,20.4324,20.482,20.4026,20.4522,67801.0
2019-06-07 14:40:00,20.59,20.64,20.57,20.63,76086.0,20.4522,20.5019,20.4324,20.492,76086.0
2019-06-07 14:50:00,20.63,20.71,20.59,20.63,93436.0,20.492,20.5714,20.4522,20.492,93436.0
2019-06-07 15:00:00,20.63,20.66,20.57,20.6,94314.0,20.492,20.5218,20.4324,20.4622,94314.0
2019-06-07 15:10:00,20.6,20.61,20.51,20.54,240001.0,20.4622,20.4721,20.3728,20.4026,240001.0
2019-06-07 15:20:00,20.54,20.58,20.51,20.56,83397.0,20.4026,20.4423,20.3728,20.4224,83397.0
2019-06-07 15:30:00,20.56,20.59,20.49,20.51,157685.0,20.4224,20.4522,20.3529,20.3728,157685.0
2019-06-07 15:40:00,20.51,20.52,20.35,20.44,250818.0,20.3728,20.3827,20.2139,20.3033,250818.0
2019-06-07 15:50:00,20.44,20.51,20.42,20.47,492223.0,20.3033,20.3728,20.2834,20.3331,492223.0
2019-06-10 09:30:00,20.88,21.0,20.36,20.38,166691.0,20.7403,20.8595,20.2238,20.2437,166691.0
2019-06-10 09:40:00,20.37,20.39,20.12,20.2,125797.0,20.2337,20.2536,19.9854,20.0649,125797.0
2019-06-10 09:50:00,20.21,20.25,19.91,19.97,105974.0,20.0748,20.1145,19.7768,19.8364,105974.0
2019-06-10 10:00:00,19.97,20.0,19.62,19.69,106811.0,19.8364,19.8662,19.4887,19.5583,106811.0
2019-06-10 10:10:00,19.66,19.69,19.53,19.61,102417.0,19.5285,19.5583,19.3993,19.4788,102417.0
2019-06-10 10:20:00,19.6,19.75,19.6,19.71,66511.0,19.4689,19.6179,19.4689,19.5781,66511.0
2019-06-10 10:30:00,19.71,19.82,19.7,19.71,255929.0,19.5781,19.6874,19.5682,19.5781,255929.0
2019-06-10 10:40:00,19.71,19.87,19.71,19.82,116798.0,19.5781,19.7371,19.5781,19.6874,116798.0
2019-06-10 10:50:00,19.81,19.81,19.72,19.73,31720.0,19.6775,19.6775,19.5881,19.598,31720.0
2019-06-10 11:00:00,19.74,19.81,19.72,19.77,41360.0,19.6079,19.6775,19.5881,19.6377,41360.0
2019-06-10 11:10:00,19.77,19.82,19.71,19.76,66446.0,19.6377,19.6874,19.5781,19.6278,66446.0
2019-06-10 11:20:00,19.76,19.82,19.75,19.8,41377.0,19.6278,19.6874,19.6179,19.6675,41377.0
2019-06-10 11:30:00,19.79,19.9,19.79,19.87,46937.0,19.6576,19.7669,19.6576,19.7371,46937.0
2019-06-10 11:40:00,19.87,19.89,19.82,19.85,23188.0,19.7371,19.7569,19.6874,19.7172,23188.0
2019-06-10 11:50:00,19.86,19.98,19.85,19.92,109656.0,19.7271,19.8463,19.7172,19.7867,109656.0
2019-06-10 12:00:00,19.91,19.97,19.89,19.91,72694.0,19.7768,19.8364,19.7569,19.7768,72694.0
2019-06-10 12:10:00,19.92,19.95,19.76,19.81,51385.0,19.7867,19.8165,19.6278,19.6775,51385.0
2019-06-10 12:20:00,19.84,19.9,19.83,19.86,18998.0,19.7073,19.7669,19.6973,19.7271,18998.0
2019-06-10 12:30:00,19.86,19.86,19.82,19.85,20359.0,19.7271,19.7271,19.6874,19.7172,20359.0
2019-06-10 12:40:00,19.85,19.86,19.81,19.84,29301.0,19.7172,19.7271,19.6775,19.7073,29301.0
2019-06-10 12:50:00,19.84,19.85,19.79,19.82,42961.0,19.7073,19.7172,19.6576,19.6874,42961.0
2019-06-10 13:00:00,19.82,19.87,19.79,19.8,34350.0,19.6874,19.7371,19.6576,19.6675,34350.0
2019-06-10 13:10:00,19.8,19.85,19.79,19.82,12585.0,19.6675,19.7172,19.6576,19.6874,12585.0
2019-06-10 13:20:00,19.83,19.85,19.8,19.85,20947.0,19.6973,19.7172,19.6675,19.7172,20947.0
2019-06-10 13:30:00,19.84,19.85,19.8,19.82,15714.0,19.7073,19.7172,19.6675,19.6874,15714.0
2019-06-10 13:40:00,19.82,19.83,19.79,19.8,33535.0,19.6874,19.6973,19.6576,19.6675,33535.0
2019-06-10 13:50:00,19.8,19.83,19.79,19.8,25117.0,19.6675,19.6973,19.6576,19.6675,25117.0
2019-06-10 14:00:00,19.81,19.84,19.78,19.82,45518.0,19.6775,19.7073,19.6477,19.6874,45518.0
2019-06-10 14:10:00,19.82,19.84,19.79,19.8,22938.0,19.6874,19.7073,19.6576,19.6675,22938.0
2019-06-10 14:20:00,19.8,19.83,19.79,19.8,26966.0,19.6675,19.6973,19.6576,19.6675,26966.0
2019-06-10 14:30:00,19.8,19.84,19.79,19.83,28007.0,19.6675,19.7073,19.6576,19.6973,28007.0
2019-06-10 14:40:00,19.83,19.85,19.81,19.81,45458.0,19.6973,19.7172,19.6775,19.6775,45458.0
2019-06-10 14:50:00,19.82,19.84,19.8,19.84,34650.0,19.6874,19.7073,19.6675,19.7073,34650.0
2019-06-10 15:00:00,19.84,19.85,19.81,19.85,54390.0,19.7073,19.7172,19.6775,19.7172,54390.0
2019-06-10 15:10:00,19.85,19.85,19.8,19.81,36928.0,19.7172,19.7172,19.6675,19.6775,36928.0
2019-06-10 15:20:00,19.8,19.8,19.74,19.78,43154.0,19.6675,19.6675,19.6079,19.6477,43154.0
2019-06-10 15:30:00,19.79,19.82,19.77,19.8,53121.0,19.6576,19.6874,19.6377,19.6675,53121.0
2019-06-10 15:40:00,19.8,19.81,19.75,19.79,100389.0,19.6675,19.6775,19.6179,19.6576,100389.0
2019-06-10 15:50:00,19.79,19.83,19.77,19.77,192689.0,19.6576,19.6973,19.6377,19.6377,192689.0
2019-06-11 09:30:00,19.86,19.97,19.82,19.95,61928.0,19.7271,19.8364,19.6874,19.8165,61928.0
2019-06-11 09:40:00,19.95,19.96,19.88,19.91,54343.0,19.8165,19.8265,19.747,19.7768,54343.0
2019-06-11 09:50:00,19.9,19.91,19.77,19.79,64548.0,19.7669,19.7768,19.6377,19.6576,64548.0
2019-06-11 10:00:00,19.79,19.85,19.63,19.66,74589.0,19.6576,19.7172,19.4987,19.5285,74589.0
2019-06-11 10:10:00,19.67,19.69,19.58,19.64,54407.0,19.5384,19.5583,19.449,19.5086,54407.0
2019-06-11 10:20:00,19.63,19.68,19.57,19.59,74053.0,19.4987,19.5483,19.4391,19.4589,74053.0
2019-06-11 10:30:00,19.58,19.61,19.43,19.43,108728.0,19.449,19.4788,19.3,19.3,108728.0
2019-06-11 10:40:00,19.43,19.5,19.36,19.43,82467.0,19.3,19.3695,19.2305,19.3,82467.0
2019-06-11 10:50:00,19.43,19.47,19.39,19.39,45027.0,19.3,19.3397,19.2603,19.2603,45027.0
2019-06-11 11:00:00,19.39,19.5,19.38,19.43,55078.0,19.2603,19.3695,19.2503,19.3,55078.0
2019-06-11 11:10:00,19.43,19.44,19.35,19.38,51703.0,19.3,19.3099,19.2205,19.2503,51703.0
2019-06-11 11:20:00,19.38,19.44,19.37,19.41,38768.0,19.2503,19.3099,19.2404,19.2801,38768.0
2019-06-11 11:30:00,19.4,19.51,19.4,19.49,70164.0,19.2702,19.3795,19.2702,19.3596,70164.0
2019-06-11 11:40:00,19.5,19.51,19.46,19.49,51029.0,19.3695,19.3795,19.3298,19.3596,51029.0
2019-06-11 11:50:00,19.49,19.51,19.44,19.48,78439.0,19.3596,19.3795,19.3099,19.3497,78439.0
2019-06-11 12:00:00,19.48,19.5,19.43,19.43,48659.0,19.3497,19.3695,19.3,19.3,48659.0
2019-06-11 12:10:00,19.43,19.46,19.42,19.44,43115.0,19.3,19.3298,19.2901,19.3099,43115.0
2019-06-11 12:20:00,19.45,19.49,19.45,19.48,29867.0,19.3199,19.3596,19.3199,19.3497,29867.0
2019-06-11 12:30:00,19.48,19.49,19.43,19.45,36309.0,19.3497,19.3596,19.3,19.3199,36309.0
2019-06-11 12:40:00,19.44,19.48,19.44,19.44,40126.0,19.3099,19.3497,19.3099,19.3099,40126.0
2019-06-11 12:50:00,19.45,19.46,19.42,19.43,41954.0,19.3199,19.3298,19.2901,19.3,41954.0
2019-06-11 13:00:00,19.43,19.46,19.41,19.45,46688.0,19.3,19.3298,19.2801,19.3199,46688.0
2019-06-11 13:10:00,19.45,19.54,19.45,19.53,43679.0,19.3199,19.4093,19.3199,19.3993,43679.0
2019-06-11 13:20:00,19.52,19.52,19.45,19.48,48068.0,19.3894,19.3894,19.3199,19.3497,48068.0
2019-06-11 13:30:00,19.48,19.51,19.44,19.5,82479.0,19.3497,19.3795,19.3099,19.3695,82479.0
2019-06-11 13:40:00,19.51,19.51,19.43,19.49,81123.0,19.3795,19.3795,19.3,19.3596,81123.0
2019-06-11 13:50:00,19.49,19.51,19.43,19.45,49454.0,19.3596,19.3795,19.3,19.3199,49454.0
2019-06-11 14:00:00,19.45,19.51,19.42,19.49,59898.0,19.3199,19.3795,19.2901,19.3596,59898.0
2019-06-11 14:10:00,19.48,19.54,19.46,19.48,55150.0,19.3497,19.4093,19.3298,19.3497,55150.0
2019-06-11 14:20:00,19.48,19.51,19.41,19.42,51762.0,19.3497,19.3795,19.2801,19.2901,51762.0
2019-06-11 14:30:00,19.42,19.45,19.31,19.31,78561.0,19.2901,19.3199,19.1808,19.1808,78561.0
2019-06-11 14:40:00,19.31,19.31,19.18,19.21,108019.0,19.1808,19.1808,19.0517,19.0815,108019.0
2019-06-11 14:50:00,19.21,19.23,19.16,19.21,157092.0,19.0815,19.1013,19.0318,19.0815,157092.0
2019-06-11 15:00:00,19.22,19.26,19.16,19.21,133453.0,19.0914,19.1311,19.0318,19.0815,133453.0
2019-06-11 15:10:00,19.21,19.22,19.05,19.11,153757.0,19.0815,19.0914,18.9226,18.9821,153757.0
2019-06-11 15:20:00,19.11,19.11,18.97,19.01,177850.0,18.9821,18.9821,18.8431,18.8828,177850.0
2019-06-11 15:30:00,19.01,19.17,18.99,19.14,243920.0,18.8828,19.0417,18.863,19.0119,243920.0
2019-06-11 15:40:00,19.12,19.16,19.09,19.11,234582.0,18.9921,19.0318,18.9623,18.9821,234582.0
2019-06-11 15:50:00,19.11,19.18,19.01,19.09,430770.0,18.9821,19.0517,18.8828,18.9623,430770.0
2019-06-12 09:30:00,18.94,19.25,18.89,19.07,57832.0,18.8133,19.1212,18.7636,18.9424,57832.0
2019-06-12 09:40:00,19.07,19.39,19.03,19.39,71079.0,18.9424,19.2603,18.9027,19.2603,71079.0
2019-06-12 09:50:00,19.38,19.53,19.34,19.44,82128.0,19.2503,19.3993,19.2106,19.3099,82128.0
2019-06-12 10:00:00,19.46,19.46,18.98,19.0,103023.0,19.3298,19.3298,18.853,18.8729,103023.0
2019-06-12 10:10:00,19.02,19.1,18.94,19.0,116727.0,18.8928,18.9722,18.8133,18.8729,116727.0
2019-06-12 10:20:00,19.01,19.07,19.0,19.01,55645.0,18.8828,18.9424,18.8729,18.8828,55645.0
2019-06-12 10:30:00,19.03,19.06,19.0,19.05,53276.0,18.9027,18.9325,18.8729,18.9226,53276.0
2019-06-12 10:40:00,19.06,19.23,19.01,19.05,116847.0,18.9325,19.1013,18.8828,18.9226,116847.0
2019-06-12 10:50:00,19.05,19.08,18.99,19.0,77798.0,18.9226,18.9524,18.863,18.8729,77798.0
2019-06-12 11:00:00,19.0,19.02,18.91,18.91,62775.0,18.8729,18.8928,18.7835,18.7835,62775.0
2019-06-12 11:10:00,18.91,18.94,18.83,18.84,73325.0,18.7835,18.8133,18.704,18.714,73325.0
2019-06-12 11:20:00,18.85,18.86,18.8,18.84,96083.0,18.7239,18.7338,18.6742,18.714,96083.0
2019-06-12 11:30:00,18.84,18.89,18.83,18.86,52387.0,18.714,18.7636,18.704,18.7338,52387.0
2019-06-12 11:40:00,18.86,18.89,18.83,18.86,58462.0,18.7338,18.7636,18.704,18.7338,58462.0
2019-06-12 11:50:00,18.86,18.88,18.64,18.65,130914.0,18.7338,18.7537,18.5153,18.5252,130914.0
2019-06-12 12:00:00,18.65,18.65,18.46,18.48,149579.0,18.5252,18.5252,18.3365,18.3564,149579.0
2019-06-12 12:10:00,18.49,18.5,18.29,18.4,186464.0,18.3663,18.3762,18.1676,18.2769,186464.0
2019-06-12 12:20:00,18.41,18.42,18.29,18.3,96997.0,18.2868,18.2968,18.1676,18.1776,96997.0
2019-06-12 12:30:00,18.3,18.37,18.27,18.35,99600.0,18.1776,18.2471,18.1478,18.2272,99600.0
2019-06-12 12:40:00,18.35,18.36,18.2,18.21,102136.0,18.2272,18.2372,18.0782,18.0882,102136.0
2019-06-12 12:50:00,18.23,18.3,18.23,18.27,102000.0,18.108,18.1776,18.108,18.1478,102000.0
2019-06-12 13:00:00,18.28,18.33,18.26,18.26,131057.0,18.1577,18.2074,18.1378,18.1378,131057.0
2019-06-12 13:10:00,18.25,18.27,18.24,18.24,132480.0,18.1279,18.1478,18.118,18.118,132480.0
2019-06-12 13:20:00,18.25,18.27,18.06,18.07,110822.0,18.1279,18.1478,17.9392,17.9491,110822.0
2019-06-12 13:30:00,18.07,18.1,17.97,18.07,200154.0,17.9491,17.9789,17.8498,17.9491,200154.0
2019-06-12 13:40:00,18.07,18.13,18.01,18.1,137124.0,17.9491,18.0087,17.8895,17.9789,137124.0
2019-06-12 13:50:00,18.1,18.11,18.07,18.09,149389.0,17.9789,17.9888,17.9491,17.969,149389.0
2019-06-12 14:00:00,18.09,18.23,18.09,18.21,157175.0,17.969,18.108,17.969,18.0882,157175.0
2019-06-12 14:10:00,18.21,18.27,18.18,18.25,195379.0,18.0882,18.1478,18.0584,18.1279,195379.0
2019-06-12 14:20:00,18.25,18.31,18.24,18.26,198743.0,18.1279,18.1875,18.118,18.1378,198743.0
2019-06-12 14:30:00,18.25,18.28,18.21,18.26,198039.0,18.1279,18.1577,18.0882,18.1378,198039.0
2019-06-12 14:40:00,18.26,18.3,18.21,18.27,123942.0,18.1378,18.1776,18.0882,18.1478,123942.0
2019-06-12 14:50:00,18.27,18.3,18.25,18.28,73278.0,18.1478,18.1776,18.1279,18.1577,73278.0
2019-06-12 15:00:00,18.27,18.28,18.24,18.25,97177.0,18.1478,18.1577,18.118,18.1279,97177.0
2019-06-12 15:10:00,18.25,18.28,18.24,18.27,128390.0,18.1279,18.1577,18.118,18.1478,128390.0
2019-06-12 15:20:00,18.26,18.31,18.25,18.29,154738.0,18.1378,18.1875,18.1279,18.1676,154738.0
2019-06-12 15:30:00,18.3,18.35,18.29,18.3,126113.0,18.1776,18.2272,18.1676,18.1776,126113.0
2019-06-12 15:40:00,18.3,18.31,18.14,18.18,526080.0,18.1776,18.1875,18.0186,18.0584,526080.0
2019-06-12 15:50:00,18.18,18.28,18.14,18.27,443104.0,18.0584,18.1577,18.0186,18.1478,443104.0
2019-06-13 09:30:00,18.3,18.42,18.24,18.39,99290.0,18.1776,18.2968,18.118,18.267,99290.0
2019-06-13 09:40:00,18.38,18.47,18.27,18.31,95481.0,18.257,18.3464,18.1478,18.1875,95481.0
2019-06-13 09:50:00,18.31,18.32,18.03,18.07,82007.0,18.1875,18.1974,17.9094,17.9491,82007.0
2019-06-13 10:00:00,18.07,18.11,18.05,18.11,60717.0,17.9491,17.9888,17.9292,17.9888,60717.0
2019-06-13 10:10:00,18.11,18.14,18.08,18.12,38569.0,17.9888,18.0186,17.959,17.9988,38569.0
2019-06-13 10:20:00,18.11,18.12,18.06,18.08,36767.0,17.9888,17.9988,17.9392,17.959,36767.0
2019-06-13 10:30:00,18.08,18.17,18.08,18.16,50785.0,17.959,18.0484,17.959,18.0385,50785.0
2019-06-13 10:40:00,18.17,18.27,18.16,18.26,39928.0,18.0484,18.1478,18.0385,18.1378,39928.0
2019-06-13 10:50:00,18.26,18.26,18.2,18.2,42832.0,18.1378,18.1378,18.0782,18.0782,42832.0
2019-06-13 11:00:00,18.21,18.22,18.15,18.19,29641.0,18.0882,18.0981,18.0286,18.0683,29641.0
2019-06-13 11:10:00,18.2,18.2,18.17,18.2,27306.0,18.0782,18.0782,18.0484,18.0782,27306.0
2019-06-13 11:20:00,18.2,18.26,18.18,18.26,34183.0,18.0782,18.1378,18.0584,18.1378,34183.0
2019-06-13 11:30:00,18.26,18.26,18.21,18.26,19663.0,18.1378,18.1378,18.0882,18.1378,19663.0
2019-06-13 11:40:00,18.26,18.29,18.24,18.28,25852.0,18.1378,18.1676,18.118,18.1577,25852.0
2019-06-13 11:50:00,18.28,18.28,18.23,18.26,17050.0,18.1577,18.1577,18.108,18.1378,17050.0
2019-06-13 12:00:00,18.26,18.28,18.2,18.24,24489.0,18.1378,18.1577,18.0782,18.118,24489.0
2019-06-13 12:10:00,18.24,18.39,18.22,18.34,47229.0,18.118,18.267,18.0981,18.2173,47229.0
2019-06-13 12:20:00,18.33,18.4,18.32,18.35,33129.0,18.2074,18.2769,18.1974,18.2272,33129.0
2019-06-13 12:30:00,18.36,18.36,18.31,18.33,29391.0,18.2372,18.2372,18.1875,18.2074,29391.0
2019-06-13 12:40:00,18.34,18.39,18.33,18.36,26766.0,18.2173,18.267,18.2074,18.2372,26766.0
2019-06-13 12:50:00,18.36,18.37,18.34,18.36,16201.0,18.2372,18.2471,18.2173,18.2372,16201.0
2019-06-13 13:00:00,18.36,18.39,18.34,18.38,15595.0,18.2372,18.267,18.2173,18.257,15595.0
2019-06-13 13:10:00,18.38,18.42,18.37,18.42,21069.0,18.257,18.2968,18.2471,18.2968,21069.0
2019-06-13 13:20:00,18.42,18.46,18.42,18.44,35913.0,18.2968,18.3365,18.2968,18.3166,35913.0
2019-06-13 13:30:00,18.44,18.46,18.33,18.34,63400.0,18.3166,18.3365,18.2074,18.2173,63400.0
2019-06-13 13:40:00,18.34,18.35,18.26,18.3,39484.0,18.2173,18.2272,18.1378,18.1776,39484.0
2019-06-13 13:50:00,18.31,18.36,18.28,18.28,40362.0,18.1875,18.2372,18.1577,18.1577,40362.0
2019-06-13 14:00:00,18.28,18.3,18.26,18.29,22423.0,18.1577,18.1776,18.1378,18.1676,22423.0
2019-06-13 14:10:00,18.29,18.29,18.25,18.26,20626.0,18.1676,18.1676,18.1279,18.1378,20626.0
2019-06-13 14:20:00,18.27,18.27,18.22,18.23,41643.0,18.1478,18.1478,18.0981,18.108,41643.0
2019-06-13 14:30:00,18.23,18.26,18.21,18.23,37579.0,18.108,18.1378,18.0882,18.108,37579.0
2019-06-13 14:40:00,18.23,18.26,18.21,18.25,29472.0,18.108,18.1378,18.0882,18.1279,29472.0
2019-06-13 14:50:00,18.26,18.26,18.22,18.22,40963.0,18.1378,18.1378,18.0981,18.0981,40963.0
2019-06-13 15:00:00,18.23,18.23,18.21,18.21,27870.0,18.108,18.108,18.0882,18.0882,27870.0
2019-06-13 15:10:00,18.22,18.23,18.21,18.21,28252.0,18.0981,18.108,18.0882,18.0882,28252.0
2019-06-13 15:20:00,18.21,18.27,18.21,18.21,47958.0,18.0882,18.1478,18.0882,18.0882,47958.0
2019-06-13 15:30:00,18.22,18.22,18.13,18.15,77035.0,18.0981,18.0981,18.0087,18.0286,77035.0
2019-06-13 15:40:00,18.14,18.15,18.1,18.14,79689.0,18.0186,18.0286,17.9789,18.0186,79689.0
2019-06-13 15:50:00,18.14,18.31,18.14,18.29,261545.0,18.0186,18.1875,18.0186,18.1676,261545.0
2019-06-14 09:30:00,18.19,18.43,18.11,18.35,43097.0,18.0683,18.3067,17.9888,18.2272,43097.0
2019-06-14 09:40:00,18.34,18.45,18.31,18.4,46242.0,18.2173,18.3266,18.1875,18.2769,46242.0
2019-06-14 09:50:00,18.41,18.41,18.1,18.33,58343.0,18.2868,18.2868,17.9789,18.2074,58343.0
2019-06-14 10:00:00,18.36,18.4,18.32,18.35,36995.0,18.2372,18.2769,18.1974,18.2272,36995.0
2019-06-14 10:10:00,18.35,18.35,18.28,18.34,12118.0,18.2272,18.2272,18.1577,18.2173,12118.0
2019-06-14 10:20:00,18.35,18.35,18.26,18.32,17803.0,18.2272,18.2272,18.1378,18.1974,17803.0
2019-06-14 10:30:00,18.32,18.35,18.31,18.35,9637.0,18.1974,18.2272,18.1875,18.2272,9637.0
2019-06-14 10:40:00,18.36,18.37,18.33,18.37,12132.0,18.2372,18.2471,18.2074,18.2471,12132.0
2019-06-14 10:50:00,18.38,18.41,18.36,18.41,29962.0,18.257,18.2868,18.2372,18.2868,29962.0
2019-06-14 11:00:00,18.41,18.43,18.38,18.43,19935.0,18.2868,18.3067,18.257,18.3067,19935.0
2019-06-14 11:10:00,18.43,18.48,18.38,18.39,126430.0,18.3067,18.3564,18.257,18.267,126430.0
2019-06-14 11:20:00,18.39,18.4,18.33,18.38,29942.0,18.267,18.2769,18.2074,18.257,29942.0
2019-06-14 11:30:00,18.38,18.4,18.36,18.39,9913.0,18.257,18.2769,18.2372,18.267,9913.0
2019-06-14 11:40:00,18.39,18.4,18.37,18.39,13910.0,18.267,18.2769,18.2471,18.267,13910.0
2019-06-14 11:50:00,18.38,18.42,18.33,18.38,43808.0,18.257,18.2968,18.2074,18.257,43808.0
2019-06-14 12:00:00,18.37,18.37,18.27,18.35,33076.0,18.2471,18.2471,18.1478,18.2272,33076.0
2019-06-14 12:10:00,18.35,18.35,18.3,18.32,22730.0,18.2272,18.2272,18.1776,18.1974,22730.0
2019-06-14 12:20:00,18.31,18.41,18.31,18.38,26756.0,18.1875,18.2868,18.1875,18.257,26756.0
2019-06-14 12:30:00,18.38,18.42,18.35,18.37,52418.0,18.257,18.2968,18.2272,18.2471,52418.0
2019-06-14 12:40:00,18.37,18.39,18.36,18.39,19133.0,18.2471,18.267,18.2372,18.267,19133.0
2019-06-14 12:50:00,18.39,18.41,18.35,18.37,43884.0,18.267,18.2868,18.2272,18.2471,43884.0
2019-06-14 13:00:00,18.37,18.4,18.37,18.39,18968.0,18.2471,18.2769,18.2471,18.267,18968.0
2019-06-14 13:10:00,18.38,18.39,18.35,18.38,29437.0,18.257,18.267,18.2272,18.257,29437.0
2019-06-14 13:20:00,18.38,18.44,18.38,18.39,14803.0,18.257,18.3166,18.257,18.267,14803.0
2019-06-14 13:30:00,18.39,18.4,18.36,18.4,33310.0,18.267,18.2769,18.2372,18.2769,33310.0
2019-06-14 13:40:00,18.39,18.4,18.32,18.34,37102.0,18.267,18.2769,18.1974,18.2173,37102.0
2019-06-14 13:50:00,18.33,18.35,18.32,18.33,10039.0,18.2074,18.2272,18.1974,18.2074,10039.0
2019-06-14 14:00:00,18.32,18.4,18.31,18.4,22370.0,18.1974,18.2769,18.1875,18.2769,22370.0
2019-06-14 14:10:00,18.4,18.4,18.36,18.4,17947.0,18.2769,18.2769,18.2372,18.2769,17947.0
2019-06-14 14:20:00,18.4,18.4,18.33,18.39,20255.0,18.2769,18.2769,18.2074,18.267,20255.0
2019-06-14 14:30:00,18.38,18.42,18.38,18.4,20845.0,18.257,18.2968,18.257,18.2769,20845.0
2019-06-14 14:40:00,18.4,18.44,18.39,18.42,16241.0,18.2769,18.3166,18.267,18.2968,16241.0
2019-06-14 14:50:00,18.42,18.48,18.41,18.47,24562.0,18.2968,18.3564,18.2868,18.3464,24562.0
2019-06-14 15:00:00,18.48,18.49,18.46,18.48,34495.0,18.3564,18.3663,18.3365,18.3564,34495.0
2019-06-14 15:10:00,18.48,18.58,18.46,18.57,61107.0,18.3564,18.4557,18.3365,18.4458,61107.0
2019-06-14 15:20:00,18.58,18.64,18.53,18.55,43059.0,18.4557,18.5153,18.406,18.4259,43059.0
2019-06-14 15:30:00,18.55,18.55,18.5,18.53,57935.0,18.4259,18.4259,18.3762,18.406,57935.0
2019-06-14 15:40:00,18.52,18.53,18.49,18.51,52612.0,18.3961,18.406,18.3663,18.3862,52612.0
2019-06-14 15:50:00,18.51,18.53,18.47,18.49,249376.0,18.3862,18.406,18.3464,18.3663,249376.0
2019-06-17 09:30:00,18.6,18.65,18.54,18.62,45777.0,18.4756,18.5252,18.416,18.4954,45777.0
2019-06-17 09:40:00,18.61,18.84,18.61,18.8,46539.0,18.4855,18.714,18.4855,18.6742,46539.0
2019-06-17 09:50:00,18.8,19.06,18.79,19.02,81640.0,18.6742,18.9325,18.6643,18.8928,81640.0
2019-06-17 10:00:00,19.02,19.08,18.91,18.92,107928.0,18.8928,18.9524,18.7835,18.7934,107928.0
2019-06-17 10:10:00,18.92,18.92,18.74,18.77,49899.0,18.7934,18.7934,18.6146,18.6444,49899.0
2019-06-17 10:20:00,18.77,18.83,18.76,18.81,28455.0,18.6444,18.704,18.6345,18.6842,28455.0
2019-06-17 10:30:00,18.8,18.88,18.8,18.88,42023.0,18.6742,18.7537,18.6742,18.7537,42023.0
2019-06-17 10:40:00,18.88,18.94,18.87,18.89,32824.0,18.7537,18.8133,18.7438,18.7636,32824.0
2019-06-17 10:50:00,18.89,18.97,18.84,18.84,40491.0,18.7636,18.8431,18.714,18.714,40491.0
2019-06-17 11:00:00,18.85,18.94,18.84,18.94,44268.0,18.7239,18.8133,18.714,18.8133,44268.0
2019-06-17 11:10:00,18.94,18.95,18.91,18.92,43401.0,18.8133,18.8232,18.7835,18.7934,43401.0
2019-06-17 11:20:00,18.92,18.92,18.82,18.88,25081.0,18.7934,18.7934,18.6941,18.7537,25081.0
2019-06-17 11:30:00,18.89,18.94,18.88,18.93,37236.0,18.7636,18.8133,18.7537,18.8034,37236.0
2019-06-17 11:40:00,18.93,18.98,18.88,18.88,47921.0,18.8034,18.853,18.7537,18.7537,47921.0
2019-06-17 11:50:00,18.89,18.9,18.86,18.88,18600.0,18.7636,18.7736,18.7338,18.7537,18600.0
2019-06-17 12:00:00,18.88,18.91,18.82,18.89,51072.0,18.7537,18.7835,18.6941,18.7636,51072.0
2019-06-17 12:10:00,18.9,18.94,18.9,18.94,15627.0,18.7736,18.8133,18.7736,18.8133,15627.0
2019-06-17 12:20:00,18.94,18.96,18.93,18.96,41601.0,18.8133,18.8332,18.8034,18.8332,41601.0
2019-06-17 12:30:00,18.96,19.09,18.96,19.05,96386.0,18.8332,18.9623,18.8332,18.9226,96386.0
2019-06-17 12:40:00,19.05,19.08,18.94,18.94,37304.0,18.9226,18.9524,18.8133,18.8133,37304.0
2019-06-17 12:50:00,18.95,19.0,18.94,19.0,19165.0,18.8232,18.8729,18.8133,18.8729,19165.0
2019-06-17 13:00:00,18.99,19.03,18.96,18.98,27359.0,18.863,18.9027,18.8332,18.853,27359.0
2019-06-17 13:10:00,18.97,18.99,18.97,18.98,12156.0,18.8431,18.863,18.8431,18.853,12156.0
2019-06-17 13:20:00,18.98,18.99,18.85,18.89,53797.0,18.853,18.863,18.7239,18.7636,53797.0
2019-06-17 13:30:00,18.89,18.91,18.84,18.89,24922.0,18.7636,18.7835,18.714,18.7636,24922.0
2019-06-17 13:40:00,18.9,18.9,18.86,18.88,16183.0,18.7736,18.7736,18.7338,18.7537,16183.0
2019-06-17 13:50:00,18.87,18.98,18.87,18.98,52441.0,18.7438,18.853,18.7438,18.853,52441.0
2019-06-17 14:00:00,18.98,19.01,18.94,18.95,31044.0,18.853,18.8828,18.8133,18.8232,31044.0
2019-06-17 14:10:00,18.95,18.96,18.94,18.96,10697.0,18.8232,18.8332,18.8133,18.8332,10697.0
2019-06-17 14:20:00,18.96,18.97,18.92,18.94,41458.0,18.8332,18.8431,18.7934,18.8133,41458.0
2019-06-17 14:30:00,18.94,18.94,18.93,18.94,10238.0,18.8133,18.8133,18.8034,18.8133,10238.0
2019-06-17 14:40:00,18.93,18.98,18.93,18.98,30980.0,18.8034,18.853,18.8034,18.853,30980.0
2019-06-17 14:50:00,18.98,19.0,18.97,18.98,22534.0,18.853,18.8729,18.8431,18.853,22534.0
2019-06-17 15:00:00,18.98,18.98,18.9,18.91,51226.0,18.853,18.853,18.7736,18.7835,51226.0
2019-06-17 15:10:00,18.92,18.93,18.89,18.9,36557.0,18.7934,18.8034,18.7636,18.7736,36557.0
2019-06-17 15:20:00,18.89,18.94,18.88,18.94,28236.0,18.7636,18.8133,18.7537,18.8133,28236.0
2019-06-17 15:30:00,18.94,18.95,18.9,18.91,50060.0,18.8133,18.8232,18.7736,18.7835,50060.0
2019-06-17 15:40:00,18.91,18.91,18.87,18.87,112334.0,18.7835,18.7835,18.7438,18.7438,112334.0
2019-06-17 15:50:00,18.88,18.89,18.81,18.88,610554.0,18.7537,18.7636,18.6842,18.7537,610554.0
2019-06-18 09:30:00,19.14,19.19,18.96,19.18,78353.0,19.0119,19.0616,18.8332,19.0517,78353.0
2019-06-18 09:40:00,19.19,19.34,19.15,19.3,81839.0,19.0616,19.2106,19.0219,19.1709,81839.0
2019-06-18 09:50:00,19.31,19.33,19.25,19.27,80402.0,19.1808,19.2007,19.1212,19.1411,80402.0
2019-06-18 10:00:00,19.26,19.44,19.14,19.44,160227.0,19.1311,19.3099,19.0119,19.3099,160227.0
2019-06-18 10:10:00,19.45,19.69,19.45,19.58,209915.0,19.3199,19.5583,19.3199,19.449,209915.0
2019-06-18 10:20:00,19.58,19.61,19.5,19.57,113290.0,19.449,19.4788,19.3695,19.4391,113290.0
2019-06-18 10:30:00,19.57,19.58,19.46,19.52,94580.0,19.4391,19.449,19.3298,19.3894,94580.0
2019-06-18 10:40:00,19.52,19.6,19.48,19.6,135731.0,19.3894,19.4689,19.3497,19.4689,135731.0
2019-06-18 10:50:00,19.61,19.62,19.46,19.56,152658.0,19.4788,19.4887,19.3298,19.4291,152658.0
2019-06-18 11:00:00,19.56,19.6,19.47,19.53,55820.0,19.4291,19.4689,19.3397,19.3993,55820.0
2019-06-18 11:10:00,19.53,19.62,19.5,19.54,98871.0,19.3993,19.4887,19.3695,19.4093,98871.0
2019-06-18 11:20:00,19.53,19.56,19.47,19.52,56653.0,19.3993,19.4291,19.3397,19.3894,56653.0
2019-06-18 11:30:00,19.53,19.54,19.37,19.38,92333.0,19.3993,19.4093,19.2404,19.2503,92333.0
2019-06-18 11:40:00,19.37,19.41,19.34,19.37,17953.0,19.2404,19.2801,19.2106,19.2404,17953.0
2019-06-18 11:50:00,19.36,19.4,19.34,19.37,35361.0,19.2305,19.2702,19.2106,19.2404,35361.0
2019-06-18 12:00:00,19.38,19.47,19.28,19.36,95415.0,19.2503,19.3397,19.151,19.2305,95415.0
2019-06-18 12:10:00,19.36,19.36,19.29,19.32,25463.0,19.2305,19.2305,19.1609,19.1907,25463.0
2019-06-18 12:20:00,19.32,19.38,19.32,19.36,9260.0,19.1907,19.2503,19.1907,19.2305,9260.0
2019-06-18 12:30:00,19.35,19.37,19.33,19.35,17112.0,19.2205,19.2404,19.2007,19.2205,17112.0
2019-06-18 12:40:00,19.35,19.35,19.3,19.33,7210.0,19.2205,19.2205,19.1709,19.2007,7210.0
2019-06-18 12:50:00,19.33,19.33,19.27,19.29,17368.0,19.2007,19.2007,19.1411,19.1609,17368.0
2019-06-18 13:00:00,19.29,19.3,19.22,19.25,19859.0,19.1609,19.1709,19.0914,19.1212,19859.0
2019-06-18 13:10:00,19.25,19.3,19.24,19.25,20871.0,19.1212,19.1709,19.1113,19.1212,20871.0
2019-06-18 13:20:00,19.24,19.26,19.2,19.25,21157.0,19.1113,19.1311,19.0715,19.1212,21157.0
2019-06-18 13:30:00,19.26,19.27,19.17,19.18,45608.0,19.1311,19.1411,19.0417,19.0517,45608.0
2019-06-18 13:40:00,19.17,19.24,19.15,19.2,44682.0,19.0417,19.1113,19.0219,19.0715,44682.0
2019-06-18 13:50:00,19.19,19.2,19.18,19.19,35583.0,19.0616,19.0715,19.0517,19.0616,35583.0
2019-06-18 14:00:00,19.2,19.2,19.15,19.2,18198.0,19.0715,19.0715,19.0219,19.0715,18198.0
2019-06-18 14:10:00,19.19,19.2,19.15,19.18,15555.0,19.0616,19.0715,19.0219,19.0517,15555.0
2019-06-18 14:20:00,19.18,19.19,19.11,19.12,31757.0,19.0517,19.0616,18.9821,18.9921,31757.0
2019-06-18 14:30:00,19.12,19.2,19.12,19.17,67624.0,18.9921,19.0715,18.9921,19.0417,67624.0
2019-06-18 14:40:00,19.17,19.19,19.13,19.16,27180.0,19.0417,19.0616,19.002,19.0318,27180.0
2019-06-18 14:50:00,19.15,19.19,19.08,19.11,72874.0,19.0219,19.0616,18.9524,18.9821,72874.0
2019-06-18 15:00:00,19.1,19.12,19.04,19.06,30029.0,18.9722,18.9921,18.9126,18.9325,30029.0
2019-06-18 15:10:00,19.06,19.09,19.05,19.06,25043.0,18.9325,18.9623,18.9226,18.9325,25043.0
2019-06-18 15:20:00,19.06,19.06,19.04,19.06,27756.0,18.9325,18.9325,18.9126,18.9325,27756.0
2019-06-18 15:30:00,19.05,19.07,19.0,19.04,58159.0,18.9226,18.9424,18.8729,18.9126,58159.0
2019-06-18 15:40:00,19.05,19.09,18.96,19.08,129307.0,18.9226,18.9623,18.8332,18.9524,129307.0
2019-06-18 15:50:00,19.07,19.18,19.05,19.15,264975.0,18.9424,19.0517,18.9226,19.0219,264975.0
2019-06-19 09:30:00,19.62,19.89,19.42,19.88,514227.0,19.4887,19.7569,19.2901,19.747,514227.0
2019-06-19 09:40:00,19.89,20.39,19.72,19.98,788090.0,19.7569,20.2536,19.5881,19.8463,788090.0
2019-06-19 09:50:00,19.98,20.11,19.88,20.08,516540.0,19.8463,19.9755,19.747,19.9457,516540.0
2019-06-19 10:00:00,20.09,20.1,19.88,20.01,405475.0,19.9556,19.9655,19.747,19.8761,405475.0
2019-06-19 10:10:00,20.0,20.01,19.89,19.92,210115.0,19.8662,19.8761,19.7569,19.7867,210115.0
2019-06-19 10:20:00,19.92,20.07,19.91,19.99,249067.0,19.7867,19.9357,19.7768,19.8563,249067.0
2019-06-19 10:30:00,20.0,20.24,19.99,20.21,302233.0,19.8662,20.1046,19.8563,20.0748,302233.0
2019-06-19 10:40:00,20.21,20.31,19.97,20.02,428664.0,20.0748,20.1741,19.8364,19.8861,428664.0
2019-06-19 10:50:00,20.01,20.12,19.96,20.05,179060.0,19.8761,19.9854,19.8265,19.9159,179060.0
2019-06-19 11:00:00,20.06,20.34,20.06,20.26,278657.0,19.9258,20.2039,19.9258,20.1245,278657.0
2019-06-19 11:10:00,20.25,20.5,20.24,20.49,195036.0,20.1145,20.3629,20.1046,20.3529,195036.0
2019-06-19 11:20:00,20.5,20.71,20.49,20.69,282479.0,20.3629,20.5714,20.3529,20.5516,282479.0
2019-06-19 11:30:00,20.7,20.97,20.69,20.79,407367.0,20.5615,20.8297,20.5516,20.6509,407367.0
2019-06-19 11:40:00,20.79,20.84,20.73,20.84,140048.0,20.6509,20.7006,20.5913,20.7006,140048.0
2019-06-19 11:50:00,20.84,20.84,20.57,20.61,130724.0,20.7006,20.7006,20.4324,20.4721,130724.0
2019-06-19 12:00:00,20.61,20.61,20.5,20.55,93006.0,20.4721,20.4721,20.3629,20.4125,93006.0
2019-06-19 12:10:00,20.55,20.58,20.38,20.5,433997.0,20.4125,20.4423,20.2437,20.3629,433997.0
2019-06-19 12:20:00,20.5,20.66,20.42,20.55,345189.0,20.3629,20.5218,20.2834,20.4125,345189.0
2019-06-19 12:30:00,20.55,20.75,20.53,20.64,322189.0,20.4125,20.6112,20.3926,20.5019,322189.0
2019-06-19 12:40:00,20.63,20.72,20.63,20.69,206993.0,20.492,20.5814,20.492,20.5516,206993.0
2019-06-19 12:50:00,20.69,20.96,20.68,20.96,321925.0,20.5516,20.8198,20.5416,20.8198,321925.0
2019-06-19 13:00:00,20.96,21.07,20.86,21.01,487584.0,20.8198,20.929,20.7204,20.8694,487584.0
2019-06-19 13:10:00,21.01,21.07,20.86,20.86,773247.0,20.8694,20.929,20.7204,20.7204,773247.0
2019-06-19 13:20:00,20.87,20.87,20.72,20.77,399243.0,20.7304,20.7304,20.5814,20.631,399243.0
2019-06-19 13:30:00,20.78,20.9,20.7,20.89,953859.0,20.641,20.7602,20.5615,20.7502,953859.0
2019-06-19 13:40:00,20.88,20.89,20.47,20.49,344049.0,20.7403,20.7502,20.3331,20.3529,344049.0
2019-06-19 13:50:00,20.5,20.54,20.32,20.54,463528.0,20.3629,20.4026,20.1841,20.4026,463528.0
2019-06-19 14:00:00,20.54,20.9,20.54,20.69,318739.0,20.4026,20.7602,20.4026,20.5516,318739.0
2019-06-19 14:10:00,20.69,20.82,20.61,20.73,188833.0,20.5516,20.6807,20.4721,20.5913,188833.0
2019-06-19 14:20:00,20.74,20.82,20.52,20.55,111854.0,20.6012,20.6807,20.3827,20.4125,111854.0
2019-06-19 14:30:00,20.55,20.76,20.49,20.5,184454.0,20.4125,20.6211,20.3529,20.3629,184454.0
2019-06-19 14:40:00,20.5,20.58,20.49,20.54,89650.0,20.3629,20.4423,20.3529,20.4026,89650.0
2019-06-19 14:50:00,20.55,20.65,20.51,20.65,216456.0,20.4125,20.5118,20.3728,20.5118,216456.0
2019-06-19 15:00:00,20.64,20.67,20.5,20.51,279715.0,20.5019,20.5317,20.3629,20.3728,279715.0
2019-06-19 15:10:00,20.51,20.57,20.46,20.5,493437.0,20.3728,20.4324,20.3231,20.3629,493437.0
2019-06-19 15:20:00,20.51,20.53,20.47,20.51,176290.0,20.3728,20.3926,20.3331,20.3728,176290.0
2019-06-19 15:30:00,20.51,20.61,20.43,20.49,544691.0,20.3728,20.4721,20.2933,20.3529,544691.0
2019-06-19 15:40:00,20.49,20.54,20.33,20.43,581164.0,20.3529,20.4026,20.194,20.2933,581164.0
2019-06-19 15:50:00,20.42,20.52,20.36,20.52,1380458.0,20.2834,20.3827,20.2238,20.3827,1380458.0
2019-06-20 09:30:00,21.0,21.2,20.97,21.03,405369.0,20.8595,21.0582,20.8297,20.8893,405369.0
2019-06-20 09:40:00,21.02,21.33,21.0,21.22,278661.0,20.8794,21.1873,20.8595,21.078,278661.0
2019-06-20 09:50:00,21.21,21.24,21.04,21.14,102460.0,21.0681,21.0979,20.8992,20.9986,102460.0
2019-06-20 10:00:00,21.14,21.2,20.93,21.0,155588.0,20.9986,21.0582,20.79,20.8595,155588.0
2019-06-20 10:10:00,21.0,21.19,20.99,21.07,238556.0,20.8595,21.0482,20.8496,20.929,238556.0
2019-06-20 10:20:00,21.06,21.19,21.02,21.1,66865.0,20.9191,21.0482,20.8794,20.9588,66865.0
2019-06-20 10:30:00,21.1,21.12,21.0,21.07,94666.0,20.9588,20.9787,20.8595,20.929,94666.0
2019-06-20 10:40:00,21.08,21.12,21.01,21.06,131419.0,20.939,20.9787,20.8694,20.9191,131419.0
2019-06-20 10:50:00,21.06,21.06,20.99,21.0,69617.0,20.9191,20.9191,20.8496,20.8595,69617.0
2019-06-20 11:00:00,21.01,21.05,20.96,21.0,211455.0,20.8694,20.9092,20.8198,20.8595,211455.0
2019-06-20 11:10:00,21.0,21.01,20.9,20.98,137863.0,20.8595,20.8694,20.7602,20.8396,137863.0
2019-06-20 11:20:00,20.98,21.04,20.98,21.0,116197.0,20.8396,20.8992,20.8396,20.8595,116197.0
2019-06-20 11:30:00,21.01,21.03,20.98,21.0,71125.0,20.8694,20.8893,20.8396,20.8595,71125.0
2019-06-20 11:40:00,21.0,21.01,20.96,20.97,93994.0,20.8595,20.8694,20.8198,20.8297,93994.0
2019-06-20 11:50:00,20.96,21.01,20.96,21.0,95471.0,20.8198,20.8694,20.8198,20.8595,95471.0
2019-06-20 12:00:00,21.0,21.32,20.99,21.28,320760.0,20.8595,21.1774,20.8496,21.1376,320760.0
2019-06-20 12:10:00,21.28,21.29,21.11,21.18,58363.0,21.1376,21.1476,20.9688,21.0383,58363.0
2019-06-20 12:20:00,21.18,21.26,21.1,21.1,160694.0,21.0383,21.1178,20.9588,20.9588,160694.0
2019-06-20 12:30:00,21.1,21.13,20.92,20.99,175591.0,20.9588,20.9886,20.78,20.8496,175591.0
2019-06-20 12:40:00,21.0,21.01,20.96,21.0,61819.0,20.8595,20.8694,20.8198,20.8595,61819.0
2019-06-20 12:50:00,21.0,21.02,20.95,20.99,42267.0,20.8595,20.8794,20.8098,20.8496,42267.0
2019-06-20 13:00:00,20.99,21.0,20.95,20.96,50811.0,20.8496,20.8595,20.8098,20.8198,50811.0
2019-06-20 13:10:00,20.96,21.01,20.8,21.01,147544.0,20.8198,20.8694,20.6608,20.8694,147544.0
2019-06-20 13:20:00,21.0,21.06,20.98,21.0,595052.0,20.8595,20.9191,20.8396,20.8595,595052.0
2019-06-20 13:30:00,21.0,21.01,20.95,20.99,107894.0,20.8595,20.8694,20.8098,20.8496,107894.0
2019-06-20 13:40:00,20.98,21.02,20.92,20.93,139637.0,20.8396,20.8794,20.78,20.79,139637.0
2019-06-20 13:50:00,20.93,20.94,20.83,20.92,196685.0,20.79,20.7999,20.6906,20.78,196685.0
2019-06-20 14:00:00,20.92,20.99,20.86,20.98,106350.0,20.78,20.8496,20.7204,20.8396,106350.0
2019-06-20 14:10:00,20.98,21.02,20.93,21.02,219014.0,20.8396,20.8794,20.79,20.8794,219014.0
2019-06-20 14:20:00,21.01,21.03,20.98,21.0,35679.0,20.8694,20.8893,20.8396,20.8595,35679.0
2019-06-20 14:30:00,21.01,21.03,20.95,21.01,95609.0,20.8694,20.8893,20.8098,20.8694,95609.0
2019-06-20 14:40:00,21.02,22.0,20.95,21.57,1623573.0,20.8794,21.8528,20.8098,21.4257,1623573.0
2019-06-20 14:50:00,21.56,22.85,21.56,22.55,1189147.0,21.4158,22.6971,21.4158,22.3991,1189147.0
2019-06-20 15:00:00,22.54,23.72,22.41,22.53,2211819.0,22.3892,23.5613,22.2601,22.3793,2211819.0
2019-06-20 15:10:00,22.52,23.34,22.32,23.15,1973652.0,22.3693,23.1839,22.1707,22.9951,1973652.0
2019-06-20 15:20:00,23.15,23.7,23.12,23.51,1398554.0,22.9951,23.5414,22.9653,23.3527,1398554.0
2019-06-20 15:30:00,23.54,23.57,22.4,22.94,1246645.0,23.3825,23.4123,22.2501,22.7865,1246645.0
2019-06-20 15:40:00,22.94,23.24,22.93,23.05,952014.0,22.7865,23.0845,22.7766,22.8958,952014.0
2019-06-20 15:50:00,23.05,23.85,22.97,23.59,2196028.0,22.8958,23.6904,22.8163,23.4322,2196028.0
2019-06-21 09:30:00,22.7,23.1,22.12,23.03,1288307.0,22.5481,22.9455,21.972,22.8759,1288307.0
2019-06-21 09:40:00,23.03,23.1,22.7,22.97,629664.0,22.8759,22.9455,22.5481,22.8163,629664.0
2019-06-21 09:50:00,22.96,22.97,22.34,22.54,548998.0,22.8064,22.8163,22.1905,22.3892,548998.0
2019-06-21 10:00:00,22.54,22.68,22.49,22.57,203292.0,22.3892,22.5283,22.3395,22.419,203292.0
2019-06-21 10:10:00,22.57,22.72,22.54,22.72,100313.0,22.419,22.568,22.3892,22.568,100313.0
2019-06-21 10:20:00,22.72,23.0,22.71,22.83,154306.0,22.568,22.8461,22.5581,22.6773,154306.0
2019-06-21 10:30:00,22.83,23.01,22.78,23.0,188396.0,22.6773,22.8561,22.6276,22.8461,188396.0
2019-06-21 10:40:00,23.01,23.2,23.0,23.16,215589.0,22.8561,23.0448,22.8461,23.0051,215589.0
2019-06-21 10:50:00,23.17,23.25,23.14,23.22,127762.0,23.015,23.0945,22.9852,23.0647,127762.0
2019-06-21 11:00:00,23.22,23.25,23.16,23.22,79222.0,23.0647,23.0945,23.0051,23.0647,79222.0
2019-06-21 11:10:00,23.21,23.22,23.15,23.16,86066.0,23.0547,23.0647,22.9951,23.0051,86066.0
2019-06-21 11:20:00,23.16,23.22,23.13,23.17,156905.0,23.0051,23.0647,22.9753,23.015,156905.0
2019-06-21 11:30:00,23.17,23.18,22.91,22.99,178248.0,23.015,23.0249,22.7567,22.8362,178248.0
2019-06-21 11:40:00,22.98,23.04,22.95,22.99,83524.0,22.8263,22.8859,22.7965,22.8362,83524.0
2019-06-21 11:50:00,22.99,23.0,22.86,22.96,94034.0,22.8362,22.8461,22.7071,22.8064,94034.0
2019-06-21 12:00:00,22.96,23.05,22.95,23.02,95296.0,22.8064,22.8958,22.7965,22.866,95296.0
2019-06-21 12:10:00,23.03,23.09,23.02,23.02,69441.0,22.8759,22.9355,22.866,22.866,69441.0
2019-06-21 12:20:00,23.03,23.07,23.0,23.07,81435.0,22.8759,22.9157,22.8461,22.9157,81435.0
2019-06-21 12:30:00,23.07,23.1,23.02,23.07,61957.0,22.9157,22.9455,22.866,22.9157,61957.0
2019-06-21 12:40:00,23.07,23.14,22.73,22.82,430516.0,22.9157,22.9852,22.5779,22.6673,430516.0
2019-06-21 12:50:00,22.8,22.92,22.72,22.86,140619.0,22.6475,22.7667,22.568,22.7071,140619.0
2019-06-21 13:00:00,22.85,25.19,22.83,24.43,2161772.0,22.6971,25.0215,22.6773,24.2666,2161772.0
2019-06-21 13:10:00,24.41,24.52,22.65,23.36,1779712.0,24.2467,24.356,22.4985,23.2037,1779712.0
2019-06-21 13:20:00,23.36,23.59,23.1,23.36,529060.0,23.2037,23.4322,22.9455,23.2037,529060.0
2019-06-21 13:30:00,23.38,23.93,23.33,23.9,411440.0,23.2236,23.7699,23.1739,23.7401,411440.0
2019-06-21 13:40:00,23.91,24.03,23.62,23.8,832363.0,23.75,23.8692,23.462,23.6408,832363.0
2019-06-21 13:50:00,23.78,23.78,23.35,23.48,756912.0,23.6209,23.6209,23.1938,23.3229,756912.0
2019-06-21 14:00:00,23.46,23.82,23.26,23.42,903010.0,23.303,23.6606,23.1044,23.2633,903010.0
2019-06-21 14:10:00,23.43,23.7,23.39,23.44,387974.0,23.2732,23.5414,23.2335,23.2832,387974.0
2019-06-21 14:20:00,23.44,23.5,23.35,23.4,310386.0,23.2832,23.3428,23.1938,23.2434,310386.0
2019-06-21 14:30:00,23.41,23.49,23.39,23.42,235773.0,23.2534,23.3328,23.2335,23.2633,235773.0
2019-06-21 14:40:00,23.42,23.57,23.41,23.47,170988.0,23.2633,23.4123,23.2534,23.313,170988.0
2019-06-21 14:50:00,23.45,23.61,23.41,23.5,364323.0,23.2931,23.452,23.2534,23.3428,364323.0
2019-06-21 15:00:00,23.5,23.61,23.49,23.56,315905.0,23.3428,23.452,23.3328,23.4024,315905.0
2019-06-21 15:10:00,23.56,23.56,22.75,23.11,916186.0,23.4024,23.4024,22.5978,22.9554,916186.0
2019-06-21 15:20:00,23.04,23.14,22.91,23.04,584035.0,22.8859,22.9852,22.7567,22.8859,584035.0
2019-06-21 15:30:00,23.04,23.08,22.96,23.01,315623.0,22.8859,22.9256,22.8064,22.8561,315623.0
2019-06-21 15:40:00,23.01,23.1,22.99,23.04,594000.0,22.8561,22.9455,22.8362,22.8859,594000.0
2019-06-21 15:50:00,23.03,23.05,22.88,22.91,1458210.0,22.8759,22.8958,22.7269,22.7567,1458210.0
2019-06-24 09:30:00,22.97,23.3,22.96,23.09,404450.0,22.8163,23.1441,22.8064,22.9355,404450.0
2019-06-24 09:40:00,23.05,23.08,22.96,23.03,112487.0,22.8958,22.9256,22.8064,22.8759,112487.0
2019-06-24 09:50:00,23.03,23.03,22.61,22.77,140568.0,22.8759,22.8759,22.4587,22.6177,140568.0
2019-06-24 10:00:00,22.75,22.8,22.68,22.75,111966.0,22.5978,22.6475,22.5283,22.5978,111966.0
2019-06-24 10:10:00,22.75,22.84,22.74,22.81,142598.0,22.5978,22.6872,22.5879,22.6574,142598.0
2019-06-24 10:20:00,22.82,22.86,22.74,22.86,85426.0,22.6673,22.7071,22.5879,22.7071,85426.0
2019-06-24 10:30:00,22.87,22.99,22.87,22.89,103890.0,22.717,22.8362,22.717,22.7369,103890.0
2019-06-24 10:40:00,22.89,22.93,22.86,22.92,41472.0,22.7369,22.7766,22.7071,22.7667,41472.0
2019-06-24 10:50:00,22.91,23.0,22.89,22.98,70023.0,22.7567,22.8461,22.7369,22.8263,70023.0
2019-06-24 11:00:00,22.98,23.05,22.98,23.0,61680.0,22.8263,22.8958,22.8263,22.8461,61680.0
2019-06-24 11:10:00,23.01,23.03,22.88,22.92,192305.0,22.8561,22.8759,22.7269,22.7667,192305.0
2019-06-24 11:20:00,22.92,22.92,22.83,22.87,78478.0,22.7667,22.7667,22.6773,22.717,78478.0
2019-06-24 11:30:00,22.86,22.87,22.79,22.86,132900.0,22.7071,22.717,22.6375,22.7071,132900.0
2019-06-24 11:40:00,22.86,22.89,22.83,22.85,52421.0,22.7071,22.7369,22.6773,22.6971,52421.0
2019-06-24 11:50:00,22.84,22.88,22.75,22.76,146778.0,22.6872,22.7269,22.5978,22.6077,146778.0
2019-06-24 12:00:00,22.75,22.83,22.75,22.8,102039.0,22.5978,22.6773,22.5978,22.6475,102039.0
2019-06-24 12:10:00,22.8,22.8,22.75,22.75,189583.0,22.6475,22.6475,22.5978,22.5978,189583.0
2019-06-24 12:20:00,22.75,22.8,22.68,22.76,116011.0,22.5978,22.6475,22.5283,22.6077,116011.0
2019-06-24 12:30:00,22.76,22.77,22.65,22.68,105680.0,22.6077,22.6177,22.4985,22.5283,105680.0
2019-06-24 12:40:00,22.68,22.7,22.4,22.45,205125.0,22.5283,22.5481,22.2501,22.2998,205125.0
2019-06-24 12:50:00,22.45,22.69,22.45,22.61,176805.0,22.2998,22.5382,22.2998,22.4587,176805.0
2019-06-24 13:00:00,22.6,22.65,22.47,22.48,72884.0,22.4488,22.4985,22.3197,22.3296,72884.0
2019-06-24 13:10:00,22.47,22.55,22.46,22.52,124325.0,22.3197,22.3991,22.3097,22.3693,124325.0
2019-06-24 13:20:00,22.52,22.53,22.44,22.5,117404.0,22.3693,22.3793,22.2899,22.3495,117404.0
2019-06-24 13:30:00,22.49,22.51,22.43,22.47,135267.0,22.3395,22.3594,22.2799,22.3197,135267.0
2019-06-24 13:40:00,22.48,22.57,22.45,22.48,101840.0,22.3296,22.419,22.2998,22.3296,101840.0
2019-06-24 13:50:00,22.48,22.63,22.46,22.54,113355.0,22.3296,22.4786,22.3097,22.3892,113355.0
2019-06-24 14:00:00,22.53,22.56,22.44,22.47,93465.0,22.3793,22.4091,22.2899,22.3197,93465.0
2019-06-24 14:10:00,22.46,22.54,22.44,22.45,107936.0,22.3097,22.3892,22.2899,22.2998,107936.0
2019-06-24 14:20:00,22.45,22.48,22.27,22.3,198756.0,22.2998,22.3296,22.121,22.1508,198756.0
2019-06-24 14:30:00,22.32,22.35,21.95,21.99,401291.0,22.1707,22.2005,21.8031,21.8429,401291.0
2019-06-24 14:40:00,21.99,21.99,21.75,21.85,391292.0,21.8429,21.8429,21.6045,21.7038,391292.0
2019-06-24 14:50:00,21.85,21.95,21.8,21.81,168874.0,21.7038,21.8031,21.6542,21.6641,168874.0
2019-06-24 15:00:00,21.8,21.84,21.62,21.7,306822.0,21.6542,21.6939,21.4754,21.5548,306822.0
2019-06-24 15:10:00,21.68,21.78,21.61,21.68,235504.0,21.535,21.6343,21.4654,21.535,235504.0
2019-06-24 15:20:00,21.68,21.68,21.48,21.53,232413.0,21.535,21.535,21.3363,21.386,232413.0
2019-06-24 15:30:00,21.52,21.54,21.26,21.33,426492.0,21.376,21.3959,21.1178,21.1873,426492.0
2019-06-24 15:40:00,21.33,21.57,21.3,21.51,368628.0,21.1873,21.4257,21.1575,21.3661,368628.0
2019-06-24 15:50:00,21.51,21.71,21.5,21.66,984821.0,21.3661,21.5648,21.3562,21.5151,984821.0
2019-06-25 09:30:00,21.66,21.66,20.95,21.13,621546.0,21.5151,21.5151,20.8098,20.9886,621546.0
2019-06-25 09:40:00,21.11,21.45,21.11,21.14,299158.0,20.9688,21.3065,20.9688,20.9986,299158.0
2019-06-25 09:50:00,21.13,21.27,20.93,21.02,252915.0,20.9886,21.1277,20.79,20.8794,252915.0
2019-06-25 10:00:00,21.02,21.36,20.95,21.16,239180.0,20.8794,21.2171,20.8098,21.0184,239180.0
2019-06-25 10:10:00,21.16,21.42,21.13,21.31,558577.0,21.0184,21.2767,20.9886,21.1674,558577.0
2019-06-25 10:20:00,21.31,21.74,21.29,21.73,192703.0,21.1674,21.5946,21.1476,21.5846,192703.0
2019-06-25 10:30:00,21.73,21.85,21.72,21.77,349291.0,21.5846,21.7038,21.5747,21.6244,349291.0
2019-06-25 10:40:00,21.77,21.79,21.5,21.65,482729.0,21.6244,21.6442,21.3562,21.5052,482729.0
2019-06-25 10:50:00,21.64,21.84,21.64,21.8,117030.0,21.4952,21.6939,21.4952,21.6542,117030.0
2019-06-25 11:00:00,21.79,21.89,21.67,21.87,136646.0,21.6442,21.7436,21.525,21.7237,136646.0
2019-06-25 11:10:00,21.87,22.09,21.87,22.03,252598.0,21.7237,21.9422,21.7237,21.8826,252598.0
2019-06-25 11:20:00,22.03,22.08,21.84,21.91,166948.0,21.8826,21.9323,21.6939,21.7634,166948.0
2019-06-25 11:30:00,21.91,21.99,21.89,21.99,96663.0,21.7634,21.8429,21.7436,21.8429,96663.0
2019-06-25 11:40:00,21.99,22.01,21.96,22.0,158957.0,21.8429,21.8627,21.8131,21.8528,158957.0
2019-06-25 11:50:00,22.0,22.17,21.97,22.17,441860.0,21.8528,22.0217,21.823,22.0217,441860.0
2019-06-25 12:00:00,22.17,22.21,22.07,22.09,64838.0,22.0217,22.0614,21.9223,21.9422,64838.0
2019-06-25 12:10:00,22.09,22.11,21.73,21.87,163374.0,21.9422,21.9621,21.5846,21.7237,163374.0
2019-06-25 12:20:00,21.88,22.0,21.86,22.0,67523.0,21.7336,21.8528,21.7138,21.8528,67523.0
2019-06-25 12:30:00,22.0,22.01,21.98,22.0,60546.0,21.8528,21.8627,21.8329,21.8528,60546.0
2019-06-25 12:40:00,21.99,22.01,21.94,21.97,81704.0,21.8429,21.8627,21.7932,21.823,81704.0
2019-06-25 12:50:00,21.97,21.98,21.9,21.96,46278.0,21.823,21.8329,21.7535,21.8131,46278.0
2019-06-25 13:00:00,21.96,21.98,21.92,21.94,255048.0,21.8131,21.8329,21.7734,21.7932,255048.0
2019-06-25 13:10:00,21.95,22.0,21.94,21.97,93584.0,21.8031,21.8528,21.7932,21.823,93584.0
2019-06-25 13:20:00,21.96,22.09,21.95,21.99,175589.0,21.8131,21.9422,21.8031,21.8429,175589.0
2019-06-25 13:30:00,21.99,22.02,21.85,21.91,128354.0,21.8429,21.8727,21.7038,21.7634,128354.0
2019-06-25 13:40:00,21.91,21.96,21.89,21.92,35222.0,21.7634,21.8131,21.7436,21.7734,35222.0
2019-06-25 13:50:00,21.92,21.94,21.8,21.8,51076.0,21.7734,21.7932,21.6542,21.6542,51076.0
2019-06-25 14:00:00,21.8,21.88,21.79,21.87,83346.0,21.6542,21.7336,21.6442,21.7237,83346.0
2019-06-25 14:10:00,21.87,21.88,21.83,21.86,85506.0,21.7237,21.7336,21.684,21.7138,85506.0
2019-06-25 14:20:00,21.85,21.86,21.78,21.79,59749.0,21.7038,21.7138,21.6343,21.6442,59749.0
2019-06-25 14:30:00,21.78,21.8,21.64,21.64,182892.0,21.6343,21.6542,21.4952,21.4952,182892.0
2019-06-25 14:40:00,21.64,21.64,21.41,21.43,104292.0,21.4952,21.4952,21.2668,21.2866,104292.0
2019-06-25 14:50:00,21.43,21.54,21.42,21.51,123570.0,21.2866,21.3959,21.2767,21.3661,123570.0
2019-06-25 15:00:00,21.51,21.59,21.5,21.55,134547.0,21.3661,21.4456,21.3562,21.4058,134547.0
2019-06-25 15:10:00,21.55,21.55,21.29,21.34,138151.0,21.4058,21.4058,21.1476,21.1972,138151.0
2019-06-25 15:20:00,21.33,21.47,21.31,21.46,174563.0,21.1873,21.3264,21.1674,21.3164,174563.0
2019-06-25 15:30:00,21.46,21.49,21.4,21.43,217451.0,21.3164,21.3462,21.2568,21.2866,217451.0
2019-06-25 15:40:00,21.43,21.46,21.38,21.41,282326.0,21.2866,21.3164,21.237,21.2668,282326.0
2019-06-25 15:50:00,21.41,21.62,21.38,21.61,633970.0,21.2668,21.4754,21.237,21.4654,633970.0
2019-06-26 09:30:00,21.44,21.65,21.44,21.45,123381.0,21.2966,21.5052,21.2966,21.3065,123381.0
2019-06-26 09:40:00,21.44,21.49,21.11,21.13,161159.0,21.2966,21.3462,20.9688,20.9886,161159.0
2019-06-26 09:50:00,21.12,21.13,20.95,21.06,180445.0,20.9787,20.9886,20.8098,20.9191,180445.0
2019-06-26 10:00:00,21.06,21.28,21.05,21.14,178715.0,20.9191,21.1376,20.9092,20.9986,178715.0
2019-06-26 10:10:00,21.14,21.17,21.02,21.03,133920.0,20.9986,21.0284,20.8794,20.8893,133920.0
2019-06-26 10:20:00,21.03,21.12,21.01,21.11,129917.0,20.8893,20.9787,20.8694,20.9688,129917.0
2019-06-26 10:30:00,21.11,21.31,21.1,21.23,88317.0,20.9688,21.1674,20.9588,21.088,88317.0
2019-06-26 10:40:00,21.22,21.27,21.18,21.23,75778.0,21.078,21.1277,21.0383,21.088,75778.0
2019-06-26 10:50:00,21.23,21.33,21.17,21.26,265620.0,21.088,21.1873,21.0284,21.1178,265620.0
2019-06-26 11:00:00,21.26,21.33,21.13,21.25,240691.0,21.1178,21.1873,20.9886,21.1078,240691.0
2019-06-26 11:10:00,21.25,21.44,21.24,21.41,231256.0,21.1078,21.2966,21.0979,21.2668,231256.0
2019-06-26 11:20:00,21.41,21.61,21.4,21.61,102990.0,21.2668,21.4654,21.2568,21.4654,102990.0
2019-06-26 11:30:00,21.61,21.69,21.52,21.55,86261.0,21.4654,21.5449,21.376,21.4058,86261.0
2019-06-26 11:40:00,21.55,21.64,21.53,21.62,80428.0,21.4058,21.4952,21.386,21.4754,80428.0
2019-06-26 11:50:00,21.62,21.66,21.59,21.64,73688.0,21.4754,21.5151,21.4456,21.4952,73688.0
2019-06-26 12:00:00,21.64,21.74,21.64,21.71,86501.0,21.4952,21.5946,21.4952,21.5648,86501.0
2019-06-26 12:10:00,21.71,21.74,21.68,21.71,39907.0,21.5648,21.5946,21.535,21.5648,39907.0
2019-06-26 12:20:00,21.71,21.74,21.7,21.71,51774.0,21.5648,21.5946,21.5548,21.5648,51774.0
2019-06-26 12:30:00,21.72,21.72,21.68,21.71,56016.0,21.5747,21.5747,21.535,21.5648,56016.0
2019-06-26 12:40:00,21.71,21.75,21.7,21.75,89026.0,21.5648,21.6045,21.5548,21.6045,89026.0
2019-06-26 12:50:00,21.75,21.75,21.69,21.69,77801.0,21.6045,21.6045,21.5449,21.5449,77801.0
2019-06-26 13:00:00,21.68,21.69,21.64,21.65,52695.0,21.535,21.5449,21.4952,21.5052,52695.0
2019-06-26 13:10:00,21.64,21.67,21.6,21.6,140712.0,21.4952,21.525,21.4555,21.4555,140712.0
2019-06-26 13:20:00,21.61,21.62,21.53,21.53,38548.0,21.4654,21.4754,21.386,21.386,38548.0
2019-06-26 13:30:00,21.53,21.53,21.42,21.46,83895.0,21.386,21.386,21.2767,21.3164,83895.0
2019-06-26 13:40:00,21.46,21.47,21.42,21.45,20354.0,21.3164,21.3264,21.2767,21.3065,20354.0
2019-06-26 13:50:00,21.45,21.66,21.44,21.6,127192.0,21.3065,21.5151,21.2966,21.4555,127192.0
2019-06-26 14:00:00,21.6,21.65,21.59,21.62,32164.0,21.4555,21.5052,21.4456,21.4754,32164.0
2019-06-26 14:10:00,21.62,21.67,21.61,21.63,169118.0,21.4754,21.525,21.4654,21.4853,169118.0
2019-06-26 14:20:00,21.63,21.68,21.62,21.66,66614.0,21.4853,21.535,21.4754,21.5151,66614.0
2019-06-26 14:30:00,21.67,21.85,21.66,21.76,90990.0,21.525,21.7038,21.5151,21.6144,90990.0
2019-06-26 14:40:00,21.75,21.76,21.71,21.74,58084.0,21.6045,21.6144,21.5648,21.5946,58084.0
2019-06-26 14:50:00,21.73,21.88,21.73,21.83,77611.0,21.5846,21.7336,21.5846,21.684,77611.0
2019-06-26 15:00:00,21.83,21.86,21.8,21.82,56497.0,21.684,21.7138,21.6542,21.674,56497.0
2019-06-26 15:10:00,21.82,21.91,21.81,21.85,93692.0,21.674,21.7634,21.6641,21.7038,93692.0
2019-06-26 15:20:00,21.84,21.85,21.8,21.83,58385.0,21.6939,21.7038,21.6542,21.684,58385.0
2019-06-26 15:30:00,21.83,21.83,21.78,21.81,66715.0,21.684,21.684,21.6343,21.6641,66715.0
2019-06-26 15:40:00,21.81,21.89,21.78,21.87,128182.0,21.6641,21.7436,21.6343,21.7237,128182.0
2019-06-26 15:50:00,21.86,21.88,21.7,21.73,357582.0,21.7138,21.7336,21.5548,21.5846,357582.0
2019-06-27 09:30:00,21.75,21.76,21.49,21.59,75796.0,21.6045,21.6144,21.3462,21.4456,75796.0
2019-06-27 09:40:00,21.59,21.93,21.59,21.8,141596.0,21.4456,21.7833,21.4456,21.6542,141596.0
2019-06-27 09:50:00,21.8,21.9,21.8,21.83,36221.0,21.6542,21.7535,21.6542,21.684,36221.0
2019-06-27 10:00:00,21.83,22.09,21.83,22.03,113283.0,21.684,21.9422,21.684,21.8826,113283.0
2019-06-27 10:10:00,22.03,22.04,21.88,21.99,65097.0,21.8826,21.8925,21.7336,21.8429,65097.0
2019-06-27 10:20:00,22.0,22.07,21.99,22.05,32593.0,21.8528,21.9223,21.8429,21.9025,32593.0
2019-06-27 10:30:00,22.05,22.2,22.05,22.15,149623.0,21.9025,22.0515,21.9025,22.0018,149623.0
2019-06-27 10:40:00,22.15,22.34,22.13,22.28,122499.0,22.0018,22.1905,21.9819,22.1309,122499.0
2019-06-27 10:50:00,22.28,22.42,22.23,22.3,69700.0,22.1309,22.27,22.0813,22.1508,69700.0
2019-06-27 11:00:00,22.3,22.34,22.25,22.25,86961.0,22.1508,22.1905,22.1011,22.1011,86961.0
2019-06-27 11:10:00,22.25,22.38,22.22,22.34,34596.0,22.1011,22.2303,22.0713,22.1905,34596.0
2019-06-27 11:20:00,22.35,22.79,22.35,22.61,158746.0,22.2005,22.6375,22.2005,22.4587,158746.0
2019-06-27 11:30:00,22.62,22.7,22.58,22.64,84935.0,22.4687,22.5481,22.4289,22.4885,84935.0
2019-06-27 11:40:00,22.63,22.67,22.55,22.67,31807.0,22.4786,22.5183,22.3991,22.5183,31807.0
2019-06-27 11:50:00,22.67,22.82,22.63,22.7,101592.0,22.5183,22.6673,22.4786,22.5481,101592.0
2019-06-27 12:00:00,22.7,22.85,22.65,22.83,81572.0,22.5481,22.6971,22.4985,22.6773,81572.0
2019-06-27 12:10:00,22.79,22.86,22.79,22.86,46352.0,22.6375,22.7071,22.6375,22.7071,46352.0
2019-06-27 12:20:00,22.86,22.87,22.77,22.83,50693.0,22.7071,22.717,22.6177,22.6773,50693.0
2019-06-27 12:30:00,22.83,22.84,22.79,22.81,45414.0,22.6773,22.6872,22.6375,22.6574,45414.0
2019-06-27 12:40:00,22.82,22.85,22.76,22.83,104346.0,22.6673,22.6971,22.6077,22.6773,104346.0
2019-06-27 12:50:00,22.84,22.94,22.84,22.89,59788.0,22.6872,22.7865,22.6872,22.7369,59788.0
2019-06-27 13:00:00,22.89,23.08,22.86,23.05,192028.0,22.7369,22.9256,22.7071,22.8958,192028.0
2019-06-27 13:10:00,23.05,23.11,22.97,23.01,107569.0,22.8958,22.9554,22.8163,22.8561,107569.0
2019-06-27 13:20:00,23.01,23.15,23.01,23.11,113896.0,22.8561,22.9951,22.8561,22.9554,113896.0
2019-06-27 13:30:00,23.12,23.34,23.06,23.27,139164.0,22.9653,23.1839,22.9057,23.1143,139164.0
2019-06-27 13:40:00,23.25,23.71,23.22,23.62,204777.0,23.0945,23.5514,23.0647,23.462,204777.0
2019-06-27 13:50:00,23.62,23.64,23.4,23.41,293578.0,23.462,23.4818,23.2434,23.2534,293578.0
2019-06-27 14:00:00,23.4,23.41,23.07,23.18,244254.0,23.2434,23.2534,22.9157,23.0249,244254.0
2019-06-27 14:10:00,23.17,23.35,23.12,23.3,144911.0,23.015,23.1938,22.9653,23.1441,144911.0
2019-06-27 14:20:00,23.29,23.32,23.22,23.26,94726.0,23.1342,23.164,23.0647,23.1044,94726.0
2019-06-27 14:30:00,23.27,23.46,23.26,23.38,147055.0,23.1143,23.303,23.1044,23.2236,147055.0
2019-06-27 14:40:00,23.38,23.57,23.37,23.57,153827.0,23.2236,23.4123,23.2136,23.4123,153827.0
2019-06-27 14:50:00,23.57,23.7,23.54,23.64,172758.0,23.4123,23.5414,23.3825,23.4818,172758.0
2019-06-27 15:00:00,23.64,23.81,23.6,23.78,172894.0,23.4818,23.6507,23.4421,23.6209,172894.0
2019-06-27 15:10:00,23.78,23.81,23.65,23.67,261848.0,23.6209,23.6507,23.4918,23.5116,261848.0
2019-06-27 15:20:00,23.67,23.8,23.44,23.7,216391.0,23.5116,23.6408,23.2832,23.5414,216391.0
2019-06-27 15:30:00,23.7,23.86,23.59,23.76,272765.0,23.5414,23.7004,23.4322,23.601,272765.0
2019-06-27 15:40:00,23.76,24.04,23.72,23.88,328718.0,23.601,23.8792,23.5613,23.7202,328718.0
2019-06-27 15:50:00,23.88,23.96,23.71,23.95,1121764.0,23.7202,23.7997,23.5514,23.7898,1121764.0
2019-06-28 09:30:00,23.74,24.0,23.7,23.96,775800.0,23.5812,23.8394,23.5414,23.7997,775800.0
2019-06-28 09:40:00,23.96,24.12,23.84,23.99,403495.0,23.7997,23.9586,23.6805,23.8295,403495.0
2019-06-28 09:50:00,23.98,24.05,23.89,23.96,372700.0,23.8196,23.8891,23.7302,23.7997,372700.0
2019-06-28 10:00:00,23.94,23.98,23.29,23.87,332912.0,23.7798,23.8196,23.1342,23.7103,332912.0
2019-06-28 10:10:00,23.85,24.01,23.75,23.89,214312.0,23.6904,23.8494,23.5911,23.7302,214312.0
2019-06-28 10:20:00,23.88,23.93,23.75,23.86,180640.0,23.7202,23.7699,23.5911,23.7004,180640.0
2019-06-28 10:30:00,23.84,23.9,23.81,23.81,93698.0,23.6805,23.7401,23.6507,23.6507,93698.0
2019-06-28 10:40:00,23.82,23.84,23.7,23.79,159561.0,23.6606,23.6805,23.5414,23.6308,159561.0
2019-06-28 10:50:00,23.79,23.83,23.75,23.76,137500.0,23.6308,23.6706,23.5911,23.601,137500.0
2019-06-28 11:00:00,23.77,23.92,23.76,23.91,125994.0,23.611,23.76,23.601,23.75,125994.0
2019-06-28 11:10:00,23.92,23.92,23.55,23.6,313642.0,23.76,23.76,23.3924,23.4421,313642.0
2019-06-28 11:20:00,23.6,23.76,23.58,23.71,154946.0,23.4421,23.601,23.4222,23.5514,154946.0
2019-06-28 11:30:00,23.71,23.72,23.63,23.71,170339.0,23.5514,23.5613,23.4719,23.5514,170339.0
2019-06-28 11:40:00,23.71,23.73,23.63,23.66,118164.0,23.5514,23.5712,23.4719,23.5017,118164.0
2019-06-28 11:50:00,23.65,23.65,23.5,23.53,143693.0,23.4918,23.4918,23.3428,23.3726,143693.0
2019-06-28 12:00:00,23.54,23.61,23.45,23.52,178665.0,23.3825,23.452,23.2931,23.3626,178665.0
2019-06-28 12:10:00,23.52,23.64,23.51,23.63,99269.0,23.3626,23.4818,23.3527,23.4719,99269.0
2019-06-28 12:20:00,23.62,23.63,23.5,23.52,84587.0,23.462,23.4719,23.3428,23.3626,84587.0
2019-06-28 12:30:00,23.52,23.57,23.42,23.45,216366.0,23.3626,23.4123,23.2633,23.2931,216366.0
2019-06-28 12:40:00,23.44,23.46,23.28,23.29,78436.0,23.2832,23.303,23.1243,23.1342,78436.0
2019-06-28 12:50:00,23.29,23.31,23.2,23.2,127456.0,23.1342,23.1541,23.0448,23.0448,127456.0
2019-06-28 13:00:00,23.21,23.27,23.17,23.21,110666.0,23.0547,23.1143,23.015,23.0547,110666.0
2019-06-28 13:10:00,23.21,23.21,23.08,23.1,115257.0,23.0547,23.0547,22.9256,22.9455,115257.0
2019-06-28 13:20:00,23.1,23.16,23.08,23.1,134049.0,22.9455,23.0051,22.9256,22.9455,134049.0
2019-06-28 13:30:00,23.09,23.1,22.97,23.04,140173.0,22.9355,22.9455,22.8163,22.8859,140173.0
2019-06-28 13:40:00,23.05,23.05,22.84,22.98,127399.0,22.8958,22.8958,22.6872,22.8263,127399.0
2019-06-28 13:50:00,22.98,23.03,22.91,22.96,122369.0,22.8263,22.8759,22.7567,22.8064,122369.0
2019-06-28 14:00:00,22.97,23.11,22.96,23.01,97448.0,22.8163,22.9554,22.8064,22.8561,97448.0
2019-06-28 14:10:00,23.02,23.05,22.93,23.02,126396.0,22.866,22.8958,22.7766,22.866,126396.0
2019-06-28 14:20:00,23.03,23.03,22.89,22.94,133707.0,22.8759,22.8759,22.7369,22.7865,133707.0
2019-06-28 14:30:00,22.94,22.94,22.67,22.7,205972.0,22.7865,22.7865,22.5183,22.5481,205972.0
2019-06-28 14:40:00,22.7,22.75,22.65,22.67,193677.0,22.5481,22.5978,22.4985,22.5183,193677.0
2019-06-28 14:50:00,22.67,22.68,22.51,22.59,183364.0,22.5183,22.5283,22.3594,22.4389,183364.0
2019-06-28 15:00:00,22.59,22.6,22.33,22.43,163371.0,22.4389,22.4488,22.1806,22.2799,163371.0
2019-06-28 15:10:00,22.43,22.45,22.2,22.45,297374.0,22.2799,22.2998,22.0515,22.2998,297374.0
2019-06-28 15:20:00,22.45,22.85,22.21,22.76,373572.0,22.2998,22.6971,22.0614,22.6077,373572.0
2019-06-28 15:30:00,22.75,22.82,22.54,22.6,376471.0,22.5978,22.6673,22.3892,22.4488,376471.0
2019-06-28 15:40:00,22.58,22.67,22.3,22.34,289852.0,22.4289,22.5183,22.1508,22.1905,289852.0
2019-06-28 15:50:00,22.35,22.92,22.18,22.92,1234448.0,22.2005,22.7667,22.0316,22.7667,1234448.0
2019-07-01 09:30:00,23.11,23.14,22.65,22.7,354714.0,22.9554,22.9852,22.4985,22.5481,354714.0
2019-07-01 09:40:00,22.71,22.82,22.57,22.73,88395.0,22.5581,22.6673,22.419,22.5779,88395.0
2019-07-01 09:50:00,22.73,22.81,22.47,22.78,152862.0,22.5779,22.6574,22.3197,22.6276,152862.0
2019-07-01 10:00:00,22.78,22.87,22.57,22.59,103019.0,22.6276,22.717,22.419,22.4389,103019.0
2019-07-01 10:10:00,22.6,22.8,22.53,22.77,118795.0,22.4488,22.6475,22.3793,22.6177,118795.0
2019-07-01 10:20:00,22.76,22.76,22.66,22.67,61600.0,22.6077,22.6077,22.5084,22.5183,61600.0
2019-07-01 10:30:00,22.66,22.7,22.58,22.63,119119.0,22.5084,22.5481,22.4289,22.4786,119119.0
2019-07-01 10:40:00,22.63,22.63,22.49,22.51,101333.0,22.4786,22.4786,22.3395,22.3594,101333.0
2019-07-01 10:50:00,22.5,22.76,22.49,22.76,136849.0,22.3495,22.6077,22.3395,22.6077,136849.0
2019-07-01 11:00:00,22.78,22.93,22.76,22.86,160358.0,22.6276,22.7766,22.6077,22.7071,160358.0
2019-07-01 11:10:00,22.86,22.96,22.81,22.95,72446.0,22.7071,22.8064,22.6574,22.7965,72446.0
2019-07-01 11:20:00,22.96,23.0,22.88,22.94,59676.0,22.8064,22.8461,22.7269,22.7865,59676.0
2019-07-01 11:30:00,22.94,23.02,22.92,23.01,53443.0,22.7865,22.866,22.7667,22.8561,53443.0
2019-07-01 11:40:00,23.02,23.56,23.01,23.48,255731.0,22.866,23.4024,22.8561,23.3229,255731.0
2019-07-01 11:50:00,23.47,23.54,23.3,23.41,117744.0,23.313,23.3825,23.1441,23.2534,117744.0
2019-07-01 12:00:00,23.4,23.44,23.1,23.19,79250.0,23.2434,23.2832,22.9455,23.0349,79250.0
2019-07-01 12:10:00,23.17,23.17,23.11,23.14,34579.0,23.015,23.015,22.9554,22.9852,34579.0
2019-07-01 12:20:00,23.14,23.15,23.07,23.08,34534.0,22.9852,22.9951,22.9157,22.9256,34534.0
2019-07-01 12:30:00,23.08,23.12,23.01,23.02,33313.0,22.9256,22.9653,22.8561,22.866,33313.0
2019-07-01 12:40:00,23.02,23.05,22.96,23.05,61195.0,22.866,22.8958,22.8064,22.8958,61195.0
2019-07-01 12:50:00,23.04,23.09,22.98,23.03,83724.0,22.8859,22.9355,22.8263,22.8759,83724.0
2019-07-01 13:00:00,23.03,23.06,22.98,23.01,65556.0,22.8759,22.9057,22.8263,22.8561,65556.0
2019-07-01 13:10:00,23.01,23.01,22.91,22.93,48669.0,22.8561,22.8561,22.7567,22.7766,48669.0
2019-07-01 13:20:00,22.92,22.94,22.78,22.82,61196.0,22.7667,22.7865,22.6276,22.6673,61196.0
2019-07-01 13:30:00,22.82,22.94,22.8,22.94,36853.0,22.6673,22.7865,22.6475,22.7865,36853.0
2019-07-01 13:40:00,22.92,22.96,22.87,22.93,41031.0,22.7667,22.8064,22.717,22.7766,41031.0
2019-07-01 13:50:00,22.93,22.97,22.92,22.93,51818.0,22.7766,22.8163,22.7667,22.7766,51818.0
2019-07-01 14:00:00,22.92,22.97,22.89,22.94,54799.0,22.7667,22.8163,22.7369,22.7865,54799.0
2019-07-01 14:10:00,22.95,23.06,22.93,23.06,84489.0,22.7965,22.9057,22.7766,22.9057,84489.0
2019-07-01 14:20:00,23.07,23.14,23.03,23.12,66685.0,22.9157,22.9852,22.8759,22.9653,66685.0
2019-07-01 14:30:00,23.12,23.12,22.94,22.98,75434.0,22.9653,22.9653,22.7865,22.8263,75434.0
2019-07-01 14:40:00,22.99,22.99,22.9,22.95,56979.0,22.8362,22.8362,22.7468,22.7965,56979.0
2019-07-01 14:50:00,22.95,23.0,22.92,22.99,51676.0,22.7965,22.8461,22.7667,22.8362,51676.0
2019-07-01 15:00:00,23.0,23.08,22.99,23.03,62858.0,22.8461,22.9256,22.8362,22.8759,62858.0
2019-07-01 15:10:00,23.03,23.08,22.99,23.02,54104.0,22.8759,22.9256,22.8362,22.866,54104.0
2019-07-01 15:20:00,23.02,23.03,22.91,22.92,83948.0,22.866,22.8759,22.7567,22.7667,83948.0
2019-07-01 15:30:00,22.93,23.04,22.91,23.03,113695.0,22.7766,22.8859,22.7567,22.8759,113695.0
2019-07-01 15:40:00,23.03,23.11,23.02,23.02,210458.0,22.8759,22.9554,22.866,22.866,210458.0
2019-07-01 15:50:00,23.03,23.34,23.01,23.33,491302.0,22.8759,23.1839,22.8561,23.1739,491302.0
2019-07-02 09:30:00,23.36,23.49,23.15,23.29,116588.0,23.2037,23.3328,22.9951,23.1342,116588.0
2019-07-02 09:40:00,23.29,23.38,23.2,23.24,73788.0,23.1342,23.2236,23.0448,23.0845,73788.0
2019-07-02 09:50:00,23.25,23.32,23.23,23.32,29534.0,23.0945,23.164,23.0746,23.164,29534.0
2019-07-02 10:00:00,23.32,23.41,23.08,23.11,62457.0,23.164,23.2534,22.9256,22.9554,62457.0
2019-07-02 10:10:00,23.12,23.22,23.11,23.15,55673.0,22.9653,23.0647,22.9554,22.9951,55673.0
2019-07-02 10:20:00,23.16,23.24,23.14,23.21,47674.0,23.0051,23.0845,22.9852,23.0547,47674.0
2019-07-02 10:30:00,23.21,23.22,22.96,22.97,74656.0,23.0547,23.0647,22.8064,22.8163,74656.0
2019-07-02 10:40:00,22.96,22.96,22.86,22.94,47613.0,22.8064,22.8064,22.7071,22.7865,47613.0
2019-07-02 10:50:00,22.92,22.97,22.91,22.93,49804.0,22.7667,22.8163,22.7567,22.7766,49804.0
2019-07-02 11:00:00,22.94,22.99,22.93,22.97,26998.0,22.7865,22.8362,22.7766,22.8163,26998.0
2019-07-02 11:10:00,22.96,23.02,22.87,22.89,116725.0,22.8064,22.866,22.717,22.7369,116725.0
2019-07-02 11:20:00,22.88,22.88,22.75,22.8,60552.0,22.7269,22.7269,22.5978,22.6475,60552.0
2019-07-02 11:30:00,22.8,22.84,22.76,22.8,22848.0,22.6475,22.6872,22.6077,22.6475,22848.0
2019-07-02 11:40:00,22.8,22.91,22.79,22.89,100303.0,22.6475,22.7567,22.6375,22.7369,100303.0
2019-07-02 11:50:00,22.89,22.89,22.77,22.79,120413.0,22.7369,22.7369,22.6177,22.6375,120413.0
2019-07-02 12:00:00,22.78,22.8,22.6,22.66,52856.0,22.6276,22.6475,22.4488,22.5084,52856.0
2019-07-02 12:10:00,22.66,22.77,22.66,22.76,158346.0,22.5084,22.6177,22.5084,22.6077,158346.0
2019-07-02 12:20:00,22.76,22.76,22.69,22.72,30563.0,22.6077,22.6077,22.5382,22.568,30563.0
2019-07-02 12:30:00,22.72,22.77,22.71,22.73,220232.0,22.568,22.6177,22.5581,22.5779,220232.0
2019-07-02 12:40:00,22.74,22.78,22.73,22.78,60902.0,22.5879,22.6276,22.5779,22.6276,60902.0
2019-07-02 12:50:00,22.78,22.81,22.74,22.8,166062.0,22.6276,22.6574,22.5879,22.6475,166062.0
2019-07-02 13:00:00,22.8,22.84,22.68,22.68,134823.0,22.6475,22.6872,22.5283,22.5283,134823.0
2019-07-02 13:10:00,22.67,22.67,22.58,22.66,95555.0,22.5183,22.5183,22.4289,22.5084,95555.0
2019-07-02 13:20:00,22.66,22.66,22.48,22.5,55826.0,22.5084,22.5084,22.3296,22.3495,55826.0
2019-07-02 13:30:00,22.5,22.53,22.24,22.29,132328.0,22.3495,22.3793,22.0912,22.1409,132328.0
2019-07-02 13:40:00,22.28,22.33,22.13,22.33,83929.0,22.1309,22.1806,21.9819,22.1806,83929.0
2019-07-02 13:50:00,22.32,22.52,22.32,22.5,153097.0,22.1707,22.3693,22.1707,22.3495,153097.0
2019-07-02 14:00:00,22.49,22.61,22.49,22.56,97985.0,22.3395,22.4587,22.3395,22.4091,97985.0
2019-07-02 14:10:00,22.57,22.61,22.5,22.56,69502.0,22.419,22.4587,22.3495,22.4091,69502.0
2019-07-02 14:20:00,22.56,22.64,22.54,22.62,53071.0,22.4091,22.4885,22.3892,22.4687,53071.0
2019-07-02 14:30:00,22.61,22.63,22.55,22.63,56528.0,22.4587,22.4786,22.3991,22.4786,56528.0
2019-07-02 14:40:00,22.62,22.74,22.6,22.66,96285.0,22.4687,22.5879,22.4488,22.5084,96285.0
2019-07-02 14:50:00,22.65,22.7,22.6,22.64,82974.0,22.4985,22.5481,22.4488,22.4885,82974.0
2019-07-02 15:00:00,22.64,22.68,22.62,22.64,125099.0,22.4885,22.5283,22.4687,22.4885,125099.0
2019-07-02 15:10:00,22.64,22.66,22.56,22.66,108667.0,22.4885,22.5084,22.4091,22.5084,108667.0
2019-07-02 15:20:00,22.66,22.73,22.62,22.7,132810.0,22.5084,22.5779,22.4687,22.5481,132810.0
2019-07-02 15:30:00,22.7,22.73,22.6,22.63,140129.0,22.5481,22.5779,22.4488,22.4786,140129.0
2019-07-02 15:40:00,22.63,22.66,22.52,22.54,141317.0,22.4786,22.5084,22.3693,22.3892,141317.0
2019-07-02 15:50:00,22.54,22.55,22.4,22.41,393880.0,22.3892,22.3991,22.2501,22.2601,393880.0
2019-07-03 09:30:00,22.53,22.71,22.25,22.25,185766.0,22.3793,22.5581,22.1011,22.1011,185766.0
2019-07-03 09:40:00,22.25,22.36,22.14,22.16,91531.0,22.1011,22.2104,21.9919,22.0117,91531.0
2019-07-03 09:50:00,22.17,22.33,22.17,22.17,191336.0,22.0217,22.1806,22.0217,22.0217,191336.0
2019-07-03 10:00:00,22.19,22.23,22.03,22.14,131431.0,22.0415,22.0813,21.8826,21.9919,131431.0
2019-07-03 10:10:00,22.15,22.4,22.15,22.34,90980.0,22.0018,22.2501,22.0018,22.1905,90980.0
2019-07-03 10:20:00,22.34,22.69,22.34,22.66,150145.0,22.1905,22.5382,22.1905,22.5084,150145.0
2019-07-03 10:30:00,22.67,22.88,22.67,22.83,120314.0,22.5183,22.7269,22.5183,22.6773,120314.0
2019-07-03 10:40:00,22.83,22.93,22.8,22.88,79791.0,22.6773,22.7766,22.6475,22.7269,79791.0
2019-07-03 10:50:00,22.88,23.07,22.88,22.97,163857.0,22.7269,22.9157,22.7269,22.8163,163857.0
2019-07-03 11:00:00,22.97,23.1,22.93,22.97,184217.0,22.8163,22.9455,22.7766,22.8163,184217.0
2019-07-03 11:10:00,22.97,22.98,22.9,22.98,92933.0,22.8163,22.8263,22.7468,22.8263,92933.0
2019-07-03 11:20:00,22.98,23.01,22.81,22.84,150516.0,22.8263,22.8561,22.6574,22.6872,150516.0
2019-07-03 11:30:00,22.82,22.85,22.48,22.54,199402.0,22.6673,22.6971,22.3296,22.3892,199402.0
2019-07-03 11:40:00,22.54,22.84,22.52,22.59,98082.0,22.3892,22.6872,22.3693,22.4389,98082.0
2019-07-03 11:50:00,22.57,22.6,22.47,22.56,103828.0,22.419,22.4488,22.3197,22.4091,103828.0
2019-07-03 12:00:00,22.56,22.56,22.42,22.48,69242.0,22.4091,22.4091,22.27,22.3296,69242.0
2019-07-03 12:10:00,22.48,22.5,22.38,22.48,75453.0,22.3296,22.3495,22.2303,22.3296,75453.0
2019-07-03 12:20:00,22.48,22.48,22.28,22.36,159529.0,22.3296,22.3296,22.1309,22.2104,159529.0
2019-07-03 12:30:00,22.36,22.46,22.29,22.44,145424.0,22.2104,22.3097,22.1409,22.2899,145424.0
2019-07-03 12:40:00,22.44,22.44,22.29,22.3,151592.0,22.2899,22.2899,22.1409,22.1508,151592.0
2019-07-03 12:50:00,22.3,22.42,22.3,22.37,297144.0,22.1508,22.27,22.1508,22.2203,297144.0
2019-07-05 09:30:00,22.22,22.26,21.97,22.08,213607.0,22.0713,22.1111,21.823,21.9323,213607.0
2019-07-05 09:40:00,22.09,22.19,22.08,22.11,105776.0,21.9422,22.0415,21.9323,21.9621,105776.0
2019-07-05 09:50:00,22.11,22.19,22.06,22.06,98304.0,21.9621,22.0415,21.9124,21.9124,98304.0
2019-07-05 10:00:00,22.06,22.07,21.88,21.96,120397.0,21.9124,21.9223,21.7336,21.8131,120397.0
2019-07-05 10:10:00,21.96,22.0,21.92,21.96,50850.0,21.8131,21.8528,21.7734,21.8131,50850.0
2019-07-05 10:20:00,21.97,22.02,21.78,21.8,84654.0,21.823,21.8727,21.6343,21.6542,84654.0
2019-07-05 10:30:00,21.79,21.84,21.73,21.83,74046.0,21.6442,21.6939,21.5846,21.684,74046.0
2019-07-05 10:40:00,21.84,21.86,21.8,21.84,82100.0,21.6939,21.7138,21.6542,21.6939,82100.0
2019-07-05 10:50:00,21.84,21.9,21.83,21.86,52443.0,21.6939,21.7535,21.684,21.7138,52443.0
2019-07-05 11:00:00,21.86,21.87,21.81,21.84,37319.0,21.7138,21.7237,21.6641,21.6939,37319.0
2019-07-05 11:10:00,21.84,21.89,21.82,21.89,54083.0,21.6939,21.7436,21.674,21.7436,54083.0
2019-07-05 11:20:00,21.89,21.91,21.83,21.84,72769.0,21.7436,21.7634,21.684,21.6939,72769.0
2019-07-05 11:30:00,21.84,21.85,21.8,21.84,58889.0,21.6939,21.7038,21.6542,21.6939,58889.0
2019-07-05 11:40:00,21.84,21.85,21.8,21.8,39545.0,21.6939,21.7038,21.6542,21.6542,39545.0
2019-07-05 11:50:00,21.81,21.86,21.8,21.86,51430.0,21.6641,21.7138,21.6542,21.7138,51430.0
2019-07-05 12:00:00,21.85,21.86,21.82,21.84,35751.0,21.7038,21.7138,21.674,21.6939,35751.0
2019-07-05 12:10:00,21.84,21.84,21.75,21.78,74736.0,21.6939,21.6939,21.6045,21.6343,74736.0
2019-07-05 12:20:00,21.78,21.82,21.77,21.8,30213.0,21.6343,21.674,21.6244,21.6542,30213.0
2019-07-05 12:30:00,21.79,21.82,21.77,21.8,34958.0,21.6442,21.674,21.6244,21.6542,34958.0
2019-07-05 12:40:00,21.8,21.82,21.78,21.8,49174.0,21.6542,21.674,21.6343,21.6542,49174.0
2019-07-05 12:50:00,21.8,21.81,21.78,21.78,35464.0,21.6542,21.6641,21.6343,21.6343,35464.0
2019-07-05 13:00:00,21.79,21.85,21.76,21.85,136481.0,21.6442,21.7038,21.6144,21.7038,136481.0
2019-07-05 13:10:00,21.85,21.86,21.83,21.84,47506.0,21.7038,21.7138,21.684,21.6939,47506.0
2019-07-05 13:20:00,21.85,21.85,21.78,21.82,78291.0,21.7038,21.7038,21.6343,21.674,78291.0
2019-07-05 13:30:00,21.82,21.84,21.78,21.82,31902.0,21.674,21.6939,21.6343,21.674,31902.0
2019-07-05 13:40:00,21.82,21.84,21.81,21.82,12673.0,21.674,21.6939,21.6641,21.674,12673.0
2019-07-05 13:50:00,21.82,21.84,21.81,21.83,23459.0,21.674,21.6939,21.6641,21.684,23459.0
2019-07-05 14:00:00,21.82,21.84,21.82,21.83,29865.0,21.674,21.6939,21.674,21.684,29865.0
2019-07-05 14:10:00,21.83,21.84,21.81,21.83,39126.0,21.684,21.6939,21.6641,21.684,39126.0
2019-07-05 14:20:00,21.83,21.84,21.81,21.84,28906.0,21.684,21.6939,21.6641,21.6939,28906.0
2019-07-05 14:30:00,21.84,21.85,21.82,21.84,82281.0,21.6939,21.7038,21.674,21.6939,82281.0
2019-07-05 14:40:00,21.84,21.86,21.82,21.86,34987.0,21.6939,21.7138,21.674,21.7138,34987.0
2019-07-05 14:50:00,21.85,21.89,21.84,21.87,138598.0,21.7038,21.7436,21.6939,21.7237,138598.0
2019-07-05 15:00:00,21.87,21.87,21.83,21.86,86762.0,21.7237,21.7237,21.684,21.7138,86762.0
2019-07-05 15:10:00,21.86,21.86,21.77,21.77,84992.0,21.7138,21.7138,21.6244,21.6244,84992.0
2019-07-05 15:20:00,21.77,21.78,21.73,21.74,91074.0,21.6244,21.6343,21.5846,21.5946,91074.0
2019-07-05 15:30:00,21.74,21.77,21.62,21.63,173976.0,21.5946,21.6244,21.4754,21.4853,173976.0
2019-07-05 15:40:00,21.62,21.67,21.57,21.61,155527.0,21.4754,21.525,21.4257,21.4654,155527.0
2019-07-05 15:50:00,21.61,21.82,21.59,21.79,374859.0,21.4654,21.674,21.4456,21.6442,374859.0
2019-07-08 09:30:00,21.45,21.71,21.14,21.46,179534.0,21.3065,21.5648,20.9986,21.3164,179534.0
2019-07-08 09:40:00,21.46,21.52,21.39,21.5,160544.0,21.3164,21.376,21.2469,21.3562,160544.0
2019-07-08 09:50:00,21.49,21.52,21.37,21.48,190173.0,21.3462,21.376,21.227,21.3363,190173.0
2019-07-08 10:00:00,21.49,21.5,21.4,21.42,96587.0,21.3462,21.3562,21.2568,21.2767,96587.0
2019-07-08 10:10:00,21.42,21.45,21.33,21.37,133076.0,21.2767,21.3065,21.1873,21.227,133076.0
2019-07-08 10:20:00,21.37,21.43,21.25,21.26,96724.0,21.227,21.2866,21.1078,21.1178,96724.0
2019-07-08 10:30:00,21.25,21.34,21.22,21.33,88778.0,21.1078,21.1972,21.078,21.1873,88778.0
2019-07-08 10:40:00,21.33,21.42,21.28,21.29,58933.0,21.1873,21.2767,21.1376,21.1476,58933.0
2019-07-08 10:50:00,21.29,21.35,21.18,21.22,175235.0,21.1476,21.2072,21.0383,21.078,175235.0
2019-07-08 11:00:00,21.21,21.23,21.15,21.18,54751.0,21.0681,21.088,21.0085,21.0383,54751.0
2019-07-08 11:10:00,21.18,21.18,21.0,21.03,219110.0,21.0383,21.0383,20.8595,20.8893,219110.0
2019-07-08 11:20:00,21.03,21.08,20.92,21.03,182801.0,20.8893,20.939,20.78,20.8893,182801.0
2019-07-08 11:30:00,21.03,21.06,21.0,21.01,56386.0,20.8893,20.9191,20.8595,20.8694,56386.0
2019-07-08 11:40:00,21.01,21.08,21.0,21.05,102342.0,20.8694,20.939,20.8595,20.9092,102342.0
2019-07-08 11:50:00,21.06,21.11,21.02,21.07,116033.0,20.9191,20.9688,20.8794,20.929,116033.0
2019-07-08 12:00:00,21.08,21.08,21.01,21.04,51893.0,20.939,20.939,20.8694,20.8992,51893.0
2019-07-08 12:10:00,21.03,21.04,20.98,21.0,120187.0,20.8893,20.8992,20.8396,20.8595,120187.0
2019-07-08 12:20:00,21.0,21.01,20.98,21.0,79731.0,20.8595,20.8694,20.8396,20.8595,79731.0
2019-07-08 12:30:00,21.0,21.0,20.97,21.0,57025.0,20.8595,20.8595,20.8297,20.8595,57025.0
2019-07-08 12:40:00,21.0,21.03,20.95,21.0,93553.0,20.8595,20.8893,20.8098,20.8595,93553.0
2019-07-08 12:50:00,21.0,21.01,20.98,21.0,40150.0,20.8595,20.8694,20.8396,20.8595,40150.0
2019-07-08 13:00:00,21.0,21.1,20.98,21.09,195742.0,20.8595,20.9588,20.8396,20.9489,195742.0
2019-07-08 13:10:00,21.09,21.28,21.09,21.25,386929.0,20.9489,21.1376,20.9489,21.1078,386929.0
2019-07-08 13:20:00,21.25,21.5,21.24,21.42,260289.0,21.1078,21.3562,21.0979,21.2767,260289.0
2019-07-08 13:30:00,21.42,21.55,21.34,21.51,141976.0,21.2767,21.4058,21.1972,21.3661,141976.0
2019-07-08 13:40:00,21.51,21.65,21.5,21.57,150964.0,21.3661,21.5052,21.3562,21.4257,150964.0
2019-07-08 13:50:00,21.57,21.63,21.43,21.53,150849.0,21.4257,21.4853,21.2866,21.386,150849.0
2019-07-08 14:00:00,21.53,21.6,21.53,21.59,101869.0,21.386,21.4555,21.386,21.4456,101869.0
2019-07-08 14:10:00,21.59,21.68,21.58,21.62,274896.0,21.4456,21.535,21.4356,21.4754,274896.0
2019-07-08 14:20:00,21.62,21.62,21.52,21.53,295085.0,21.4754,21.4754,21.376,21.386,295085.0
2019-07-08 14:30:00,21.53,21.55,21.52,21.53,53576.0,21.386,21.4058,21.376,21.386,53576.0
2019-07-08 14:40:00,21.54,21.55,21.49,21.51,136309.0,21.3959,21.4058,21.3462,21.3661,136309.0
2019-07-08 14:50:00,21.52,21.59,21.46,21.51,112787.0,21.376,21.4456,21.3164,21.3661,112787.0
2019-07-08 15:00:00,21.51,21.58,21.49,21.55,110920.0,21.3661,21.4356,21.3462,21.4058,110920.0
2019-07-08 15:10:00,21.55,21.69,21.54,21.65,172150.0,21.4058,21.5449,21.3959,21.5052,172150.0
2019-07-08 15:20:00,21.64,21.68,21.59,21.65,189981.0,21.4952,21.535,21.4456,21.5052,189981.0
2019-07-08 15:30:00,21.64,21.76,21.63,21.71,253534.0,21.4952,21.6144,21.4853,21.5648,253534.0
2019-07-08 15:40:00,21.7,21.74,21.67,21.73,186762.0,21.5548,21.5946,21.525,21.5846,186762.0
2019-07-08 15:50:00,21.74,21.84,21.66,21.73,530296.0,21.5946,21.6939,21.5151,21.5846,530296.0
2019-07-09 09:30:00,21.69,22.67,21.61,22.51,428696.0,21.5449,22.5183,21.4654,22.3594,428696.0
2019-07-09 09:40:00,22.54,23.09,22.48,22.82,386033.0,22.3892,22.9355,22.3296,22.6673,386033.0
2019-07-09 09:50:00,22.83,22.84,22.51,22.62,399871.0,22.6773,22.6872,22.3594,22.4687,399871.0
2019-07-09 10:00:00,22.63,22.67,22.46,22.6,224306.0,22.4786,22.5183,22.3097,22.4488,224306.0
2019-07-09 10:10:00,22.61,22.72,22.54,22.7,298490.0,22.4587,22.568,22.3892,22.5481,298490.0
2019-07-09 10:20:00,22.7,22.75,22.62,22.74,138046.0,22.5481,22.5978,22.4687,22.5879,138046.0
2019-07-09 10:30:00,22.74,22.84,22.74,22.81,137100.0,22.5879,22.6872,22.5879,22.6574,137100.0
2019-07-09 10:40:00,22.81,22.93,22.7,22.89,127883.0,22.6574,22.7766,22.5481,22.7369,127883.0
2019-07-09 10:50:00,22.88,22.91,22.75,22.85,297481.0,22.7269,22.7567,22.5978,22.6971,297481.0
2019-07-09 11:00:00,22.85,22.87,22.62,22.63,187405.0,22.6971,22.717,22.4687,22.4786,187405.0
2019-07-09 11:10:00,22.65,22.81,22.64,22.75,132419.0,22.4985,22.6574,22.4885,22.5978,132419.0
2019-07-09 11:20:00,22.75,22.8,22.7,22.8,154433.0,22.5978,22.6475,22.5481,22.6475,154433.0
2019-07-09 11:30:00,22.79,22.81,22.65,22.73,238453.0,22.6375,22.6574,22.4985,22.5779,238453.0
2019-07-09 11:40:00,22.73,22.75,22.56,22.68,282313.0,22.5779,22.5978,22.4091,22.5283,282313.0
2019-07-09 11:50:00,22.68,22.68,22.51,22.6,133935.0,22.5283,22.5283,22.3594,22.4488,133935.0
2019-07-09 12:00:00,22.6,22.64,22.56,22.6,46486.0,22.4488,22.4885,22.4091,22.4488,46486.0
2019-07-09 12:10:00,22.6,22.65,22.55,22.59,114861.0,22.4488,22.4985,22.3991,22.4389,114861.0
2019-07-09 12:20:00,22.58,22.61,22.55,22.59,63186.0,22.4289,22.4587,22.3991,22.4389,63186.0
2019-07-09 12:30:00,22.59,22.66,22.47,22.63,136406.0,22.4389,22.5084,22.3197,22.4786,136406.0
2019-07-09 12:40:00,22.63,22.65,22.6,22.63,58431.0,22.4786,22.4985,22.4488,22.4786,58431.0
2019-07-09 12:50:00,22.63,22.65,22.59,22.62,110428.0,22.4786,22.4985,22.4389,22.4687,110428.0
2019-07-09 13:00:00,22.62,22.63,22.52,22.59,127062.0,22.4687,22.4786,22.3693,22.4389,127062.0
2019-07-09 13:10:00,22.59,22.6,22.48,22.49,160836.0,22.4389,22.4488,22.3296,22.3395,160836.0
2019-07-09 13:20:00,22.5,22.51,22.23,22.26,168177.0,22.3495,22.3594,22.0813,22.1111,168177.0
2019-07-09 13:30:00,22.26,22.33,22.24,22.31,66227.0,22.1111,22.1806,22.0912,22.1607,66227.0
2019-07-09 13:40:00,22.31,22.32,22.13,22.18,147416.0,22.1607,22.1707,21.9819,22.0316,147416.0
2019-07-09 13:50:00,22.18,22.18,22.03,22.08,54160.0,22.0316,22.0316,21.8826,21.9323,54160.0
2019-07-09 14:00:00,22.08,22.19,22.02,22.08,140605.0,21.9323,22.0415,21.8727,21.9323,140605.0
2019-07-09 14:10:00,22.07,22.08,21.95,22.0,131263.0,21.9223,21.9323,21.8031,21.8528,131263.0
2019-07-09 14:20:00,22.0,22.07,21.94,21.96,137603.0,21.8528,21.9223,21.7932,21.8131,137603.0
2019-07-09 14:30:00,21.96,21.97,21.82,21.86,89837.0,21.8131,21.823,21.674,21.7138,89837.0
2019-07-09 14:40:00,21.86,21.9,21.85,21.86,45697.0,21.7138,21.7535,21.7038,21.7138,45697.0
2019-07-09 14:50:00,21.85,22.09,21.85,22.03,98661.0,21.7038,21.9422,21.7038,21.8826,98661.0
2019-07-09 15:00:00,22.03,22.15,22.0,22.11,78838.0,21.8826,22.0018,21.8528,21.9621,78838.0
2019-07-09 15:10:00,22.12,22.19,22.08,22.16,58080.0,21.972,22.0415,21.9323,22.0117,58080.0
2019-07-09 15:20:00,22.16,22.16,22.05,22.12,193602.0,22.0117,22.0117,21.9025,21.972,193602.0
2019-07-09 15:30:00,22.13,22.21,22.1,22.16,247628.0,21.9819,22.0614,21.9521,22.0117,247628.0
2019-07-09 15:40:00,22.17,22.3,22.16,22.21,218757.0,22.0217,22.1508,22.0117,22.0614,218757.0
2019-07-09 15:50:00,22.21,22.22,21.9,21.9,838136.0,22.0614,22.0713,21.7535,21.7535,838136.0
2019-07-10 09:30:00,22.15,22.32,21.81,21.92,155195.0,22.0018,22.1707,21.6641,21.7734,155195.0
2019-07-10 09:40:00,21.91,22.02,21.8,21.94,94751.0,21.7634,21.8727,21.6542,21.7932,94751.0
2019-07-10 09:50:00,21.95,22.02,21.83,21.86,119062.0,21.8031,21.8727,21.684,21.7138,119062.0
2019-07-10 10:00:00,21.85,21.87,21.73,21.73,48498.0,21.7038,21.7237,21.5846,21.5846,48498.0
2019-07-10 10:10:00,21.74,21.78,21.58,21.67,68541.0,21.5946,21.6343,21.4356,21.525,68541.0
2019-07-10 10:20:00,21.69,21.74,21.17,21.57,148251.0,21.5449,21.5946,21.0284,21.4257,148251.0
2019-07-10 10:30:00,21.56,21.63,21.37,21.55,101408.0,21.4158,21.4853,21.227,21.4058,101408.0
2019-07-10 10:40:00,21.54,21.67,21.54,21.64,46664.0,21.3959,21.525,21.3959,21.4952,46664.0
2019-07-10 10:50:00,21.63,21.63,21.33,21.44,224173.0,21.4853,21.4853,21.1873,21.2966,224173.0
2019-07-10 11:00:00,21.42,21.48,21.38,21.42,99832.0,21.2767,21.3363,21.237,21.2767,99832.0
2019-07-10 11:10:00,21.42,21.68,21.38,21.57,109358.0,21.2767,21.535,21.237,21.4257,109358.0
2019-07-10 11:20:00,21.58,21.61,21.51,21.53,53171.0,21.4356,21.4654,21.3661,21.386,53171.0
2019-07-10 11:30:00,21.52,21.55,21.45,21.45,65192.0,21.376,21.4058,21.3065,21.3065,65192.0
2019-07-10 11:40:00,21.44,21.5,21.42,21.48,82601.0,21.2966,21.3562,21.2767,21.3363,82601.0
2019-07-10 11:50:00,21.48,21.51,21.47,21.5,79543.0,21.3363,21.3661,21.3264,21.3562,79543.0
2019-07-10 12:00:00,21.47,21.51,21.46,21.48,56577.0,21.3264,21.3661,21.3164,21.3363,56577.0
2019-07-10 12:10:00,21.48,21.51,21.45,21.47,57427.0,21.3363,21.3661,21.3065,21.3264,57427.0
2019-07-10 12:20:00,21.48,21.51,21.46,21.48,75393.0,21.3363,21.3661,21.3164,21.3363,75393.0
2019-07-10 12:30:00,21.47,21.5,21.4,21.42,49121.0,21.3264,21.3562,21.2568,21.2767,49121.0
2019-07-10 12:40:00,21.41,21.43,21.27,21.3,67029.0,21.2668,21.2866,21.1277,21.1575,67029.0
2019-07-10 12:50:00,21.3,21.33,21.23,21.29,113168.0,21.1575,21.1873,21.088,21.1476,113168.0
2019-07-10 13:00:00,21.29,21.38,21.28,21.35,74231.0,21.1476,21.237,21.1376,21.2072,74231.0
2019-07-10 13:10:00,21.35,21.38,21.23,21.36,70375.0,21.2072,21.237,21.088,21.2171,70375.0
2019-07-10 13:20:00,21.36,21.36,21.11,21.19,145295.0,21.2171,21.2171,20.9688,21.0482,145295.0
2019-07-10 13:30:00,21.18,21.22,21.14,21.21,65264.0,21.0383,21.078,20.9986,21.0681,65264.0
2019-07-10 13:40:00,21.21,21.34,21.21,21.27,86197.0,21.0681,21.1972,21.0681,21.1277,86197.0
2019-07-10 13:50:00,21.26,21.37,21.24,21.36,73183.0,21.1178,21.227,21.0979,21.2171,73183.0
2019-07-10 14:00:00,21.37,21.37,21.28,21.32,36788.0,21.227,21.227,21.1376,21.1774,36788.0
2019-07-10 14:10:00,21.32,21.34,21.23,21.24,51651.0,21.1774,21.1972,21.088,21.0979,51651.0
2019-07-10 14:20:00,21.25,21.25,21.16,21.18,49444.0,21.1078,21.1078,21.0184,21.0383,49444.0
2019-07-10 14:30:00,21.17,21.18,21.11,21.11,48823.0,21.0284,21.0383,20.9688,20.9688,48823.0
2019-07-10 14:40:00,21.11,21.16,21.07,21.14,95815.0,20.9688,21.0184,20.929,20.9986,95815.0
2019-07-10 14:50:00,21.14,21.2,21.13,21.2,47720.0,20.9986,21.0582,20.9886,21.0582,47720.0
2019-07-10 15:00:00,21.2,21.2,21.1,21.13,59909.0,21.0582,21.0582,20.9588,20.9886,59909.0
2019-07-10 15:10:00,21.13,21.15,21.02,21.05,91773.0,20.9886,21.0085,20.8794,20.9092,91773.0
2019-07-10 15:20:00,21.05,21.11,21.02,21.07,87437.0,20.9092,20.9688,20.8794,20.929,87437.0
2019-07-10 15:30:00,21.07,21.16,21.07,21.14,226555.0,20.929,21.0184,20.929,20.9986,226555.0
2019-07-10 15:40:00,21.14,21.39,21.13,21.29,774595.0,20.9986,21.2469,20.9886,21.1476,774595.0
2019-07-10 15:50:00,21.3,21.46,21.26,21.4,1281210.0,21.1575,21.3164,21.1178,21.2568,1281210.0
2019-07-11 09:30:00,21.4,21.73,21.37,21.59,168207.0,21.2568,21.5846,21.227,21.4456,168207.0
2019-07-11 09:40:00,21.61,21.61,21.43,21.5,310363.0,21.4654,21.4654,21.2866,21.3562,310363.0
2019-07-11 09:50:00,21.5,21.69,21.43,21.45,141271.0,21.3562,21.5449,21.2866,21.3065,141271.0
2019-07-11 10:00:00,21.47,21.47,21.31,21.35,138731.0,21.3264,21.3264,21.1674,21.2072,138731.0
2019-07-11 10:10:00,21.33,21.4,21.28,21.29,42918.0,21.1873,21.2568,21.1376,21.1476,42918.0
2019-07-11 10:20:00,21.28,21.33,21.27,21.28,31372.0,21.1376,21.1873,21.1277,21.1376,31372.0
2019-07-11 10:30:00,21.28,21.28,21.22,21.25,49039.0,21.1376,21.1376,21.078,21.1078,49039.0
2019-07-11 10:40:00,21.24,21.26,21.21,21.23,33149.0,21.0979,21.1178,21.0681,21.088,33149.0
2019-07-11 10:50:00,21.23,21.23,21.06,21.13,160559.0,21.088,21.088,20.9191,20.9886,160559.0
2019-07-11 11:00:00,21.14,21.15,21.07,21.08,37343.0,20.9986,21.0085,20.929,20.939,37343.0
2019-07-11 11:10:00,21.08,21.15,21.07,21.11,91198.0,20.939,21.0085,20.929,20.9688,91198.0
2019-07-11 11:20:00,21.12,21.12,20.93,20.96,183476.0,20.9787,20.9787,20.79,20.8198,183476.0
2019-07-11 11:30:00,20.96,20.98,20.77,20.79,157224.0,20.8198,20.8396,20.631,20.6509,157224.0
2019-07-11 11:40:00,20.79,20.8,20.67,20.68,163879.0,20.6509,20.6608,20.5317,20.5416,163879.0
2019-07-11 11:50:00,20.69,20.69,20.56,20.64,110759.0,20.5516,20.5516,20.4224,20.5019,110759.0
2019-07-11 12:00:00,20.64,20.76,20.63,20.67,46255.0,20.5019,20.6211,20.492,20.5317,46255.0
2019-07-11 12:10:00,20.68,20.78,20.68,20.74,47282.0,20.5416,20.641,20.5416,20.6012,47282.0
2019-07-11 12:20:00,20.74,20.75,20.57,20.61,91599.0,20.6012,20.6112,20.4324,20.4721,91599.0
2019-07-11 12:30:00,20.62,20.7,20.58,20.6,71822.0,20.482,20.5615,20.4423,20.4622,71822.0
2019-07-11 12:40:00,20.59,20.66,20.58,20.63,44324.0,20.4522,20.5218,20.4423,20.492,44324.0
2019-07-11 12:50:00,20.63,20.73,20.62,20.65,81459.0,20.492,20.5913,20.482,20.5118,81459.0
2019-07-11 13:00:00,20.66,20.7,20.58,20.67,46256.0,20.5218,20.5615,20.4423,20.5317,46256.0
2019-07-11 13:10:00,20.68,20.79,20.68,20.73,89612.0,20.5416,20.6509,20.5416,20.5913,89612.0
2019-07-11 13:20:00,20.73,20.8,20.71,20.73,60598.0,20.5913,20.6608,20.5714,20.5913,60598.0
2019-07-11 13:30:00,20.72,21.07,20.7,21.0,369451.0,20.5814,20.929,20.5615,20.8595,369451.0
2019-07-11 13:40:00,21.01,21.29,20.7,20.79,841789.0,20.8694,21.1476,20.5615,20.6509,841789.0
2019-07-11 13:50:00,20.77,20.8,20.38,20.49,467478.0,20.631,20.6608,20.2437,20.3529,467478.0
2019-07-11 14:00:00,20.5,20.53,20.11,20.21,503154.0,20.3629,20.3926,19.9755,20.0748,503154.0
2019-07-11 14:10:00,20.22,20.29,19.92,20.17,628085.0,20.0847,20.1543,19.7867,20.0351,628085.0
2019-07-11 14:20:00,20.17,20.51,20.15,20.48,475932.0,20.0351,20.3728,20.0152,20.343,475932.0
2019-07-11 14:30:00,20.48,20.62,20.35,20.39,369203.0,20.343,20.482,20.2139,20.2536,369203.0
2019-07-11 14:40:00,20.39,20.5,20.36,20.41,177650.0,20.2536,20.3629,20.2238,20.2735,177650.0
2019-07-11 14:50:00,20.4,20.47,20.37,20.45,131048.0,20.2635,20.3331,20.2337,20.3132,131048.0
2019-07-11 15:00:00,20.44,20.46,20.35,20.39,352361.0,20.3033,20.3231,20.2139,20.2536,352361.0
2019-07-11 15:10:00,20.38,20.45,20.38,20.41,149911.0,20.2437,20.3132,20.2437,20.2735,149911.0
2019-07-11 15:20:00,20.41,20.5,20.4,20.44,228706.0,20.2735,20.3629,20.2635,20.3033,228706.0
2019-07-11 15:30:00,20.44,20.54,20.42,20.49,168453.0,20.3033,20.4026,20.2834,20.3529,168453.0
2019-07-11 15:40:00,20.5,20.52,20.39,20.44,233521.0,20.3629,20.3827,20.2536,20.3033,233521.0
2019-07-11 15:50:00,20.44,20.51,20.42,20.47,575324.0,20.3033,20.3728,20.2834,20.3331,575324.0
2019-07-12 09:30:00,20.13,20.31,19.97,20.11,237406.0,19.9953,20.1741,19.8364,19.9755,237406.0
2019-07-12 09:40:00,20.1,20.11,19.85,19.9,377737.0,19.9655,19.9755,19.7172,19.7669,377737.0
2019-07-12 09:50:00,19.9,19.95,19.63,19.63,407137.0,19.7669,19.8165,19.4987,19.4987,407137.0
2019-07-12 10:00:00,19.64,19.78,19.6,19.69,209085.0,19.5086,19.6477,19.4689,19.5583,209085.0
2019-07-12 10:10:00,19.69,19.77,19.54,19.73,212265.0,19.5583,19.6377,19.4093,19.598,212265.0
2019-07-12 10:20:00,19.73,19.74,19.58,19.69,353437.0,19.598,19.6079,19.449,19.5583,353437.0
2019-07-12 10:30:00,19.68,19.75,19.56,19.58,204632.0,19.5483,19.6179,19.4291,19.449,204632.0
2019-07-12 10:40:00,19.58,19.66,19.56,19.57,136410.0,19.449,19.5285,19.4291,19.4391,136410.0
2019-07-12 10:50:00,19.57,19.61,19.5,19.51,153073.0,19.4391,19.4788,19.3695,19.3795,153073.0
2019-07-12 11:00:00,19.51,19.56,19.47,19.54,89840.0,19.3795,19.4291,19.3397,19.4093,89840.0
2019-07-12 11:10:00,19.54,19.57,19.5,19.55,138038.0,19.4093,19.4391,19.3695,19.4192,138038.0
2019-07-12 11:20:00,19.55,19.56,19.35,19.51,299359.0,19.4192,19.4291,19.2205,19.3795,299359.0
2019-07-12 11:30:00,19.52,19.59,19.49,19.52,240595.0,19.3894,19.4589,19.3596,19.3894,240595.0
2019-07-12 11:40:00,19.53,19.54,19.5,19.51,125425.0,19.3993,19.4093,19.3695,19.3795,125425.0
2019-07-12 11:50:00,19.51,19.56,19.45,19.46,280776.0,19.3795,19.4291,19.3199,19.3298,280776.0
2019-07-12 12:00:00,19.45,19.49,19.41,19.48,343691.0,19.3199,19.3596,19.2801,19.3497,343691.0
2019-07-12 12:10:00,19.48,19.54,19.46,19.47,65647.0,19.3497,19.4093,19.3298,19.3397,65647.0
2019-07-12 12:20:00,19.46,19.47,19.4,19.41,69763.0,19.3298,19.3397,19.2702,19.2801,69763.0
2019-07-12 12:30:00,19.41,19.48,19.39,19.45,192889.0,19.2801,19.3497,19.2603,19.3199,192889.0
2019-07-12 12:40:00,19.45,19.46,19.4,19.41,69549.0,19.3199,19.3298,19.2702,19.2801,69549.0
2019-07-12 12:50:00,19.41,19.42,19.4,19.4,144244.0,19.2801,19.2901,19.2702,19.2702,144244.0
2019-07-12 13:00:00,19.41,19.5,19.35,19.45,404427.0,19.2801,19.3695,19.2205,19.3199,404427.0
2019-07-12 13:10:00,19.46,19.58,19.45,19.49,188553.0,19.3298,19.449,19.3199,19.3596,188553.0
2019-07-12 13:20:00,19.49,19.54,19.46,19.51,165072.0,19.3596,19.4093,19.3298,19.3795,165072.0
2019-07-12 13:30:00,19.51,19.52,19.47,19.5,56398.0,19.3795,19.3894,19.3397,19.3695,56398.0
2019-07-12 13:40:00,19.49,19.57,19.47,19.51,99045.0,19.3596,19.4391,19.3397,19.3795,99045.0
2019-07-12 13:50:00,19.51,19.56,19.5,19.52,197664.0,19.3795,19.4291,19.3695,19.3894,197664.0
2019-07-12 14:00:00,19.51,19.57,19.49,19.55,89198.0,19.3795,19.4391,19.3596,19.4192,89198.0
2019-07-12 14:10:00,19.56,19.58,19.42,19.47,190353.0,19.4291,19.449,19.2901,19.3397,190353.0
2019-07-12 14:20:00,19.46,19.48,19.43,19.46,93287.0,19.3298,19.3497,19.3,19.3298,93287.0
2019-07-12 14:30:00,19.45,19.51,19.43,19.44,59773.0,19.3199,19.3795,19.3,19.3099,59773.0
2019-07-12 14:40:00,19.45,19.53,19.44,19.53,125897.0,19.3199,19.3993,19.3099,19.3993,125897.0
2019-07-12 14:50:00,19.53,19.53,19.47,19.49,100997.0,19.3993,19.3993,19.3397,19.3596,100997.0
2019-07-12 15:00:00,19.48,19.49,19.45,19.46,114024.0,19.3497,19.3596,19.3199,19.3298,114024.0
2019-07-12 15:10:00,19.46,19.48,19.44,19.48,133328.0,19.3298,19.3497,19.3099,19.3497,133328.0
2019-07-12 15:20:00,19.48,19.48,19.4,19.42,186199.0,19.3497,19.3497,19.2702,19.2901,186199.0
2019-07-12 15:30:00,19.42,19.48,19.37,19.38,265973.0,19.2901,19.3497,19.2404,19.2503,265973.0
2019-07-12 15:40:00,19.38,19.42,19.38,19.41,311837.0,19.2503,19.2901,19.2503,19.2801,311837.0
2019-07-12 15:50:00,19.41,19.42,19.3,19.41,1005209.0,19.2801,19.2901,19.1709,19.2801,1005209.0
2019-07-15 09:30:00,19.22,19.22,18.72,18.77,642534.0,19.0914,19.0914,18.5948,18.6444,642534.0
2019-07-15 09:40:00,18.77,18.77,18.44,18.49,857550.0,18.6444,18.6444,18.3166,18.3663,857550.0
2019-07-15 09:50:00,18.48,18.52,18.16,18.42,828826.0,18.3564,18.3961,18.0385,18.2968,828826.0
2019-07-15 10:00:00,18.44,18.53,18.06,18.11,577413.0,18.3166,18.406,17.9392,17.9888,577413.0
2019-07-15 10:10:00,18.1,18.43,18.03,18.39,736156.0,17.9789,18.3067,17.9094,18.267,736156.0
2019-07-15 10:20:00,18.4,18.56,18.29,18.3,557258.0,18.2769,18.4358,18.1676,18.1776,557258.0
2019-07-15 10:30:00,18.3,18.31,18.19,18.2,283592.0,18.1776,18.1875,18.0683,18.0782,283592.0
2019-07-15 10:40:00,18.2,18.35,18.15,18.25,212543.0,18.0782,18.2272,18.0286,18.1279,212543.0
2019-07-15 10:50:00,18.25,18.37,18.21,18.37,164129.0,18.1279,18.2471,18.0882,18.2471,164129.0
2019-07-15 11:00:00,18.36,18.39,18.26,18.29,114705.0,18.2372,18.267,18.1378,18.1676,114705.0
2019-07-15 11:10:00,18.31,18.36,18.22,18.23,113147.0,18.1875,18.2372,18.0981,18.108,113147.0
2019-07-15 11:20:00,18.23,18.29,18.23,18.26,56442.0,18.108,18.1676,18.108,18.1378,56442.0
2019-07-15 11:30:00,18.27,18.27,18.09,18.12,230717.0,18.1478,18.1478,17.969,17.9988,230717.0
2019-07-15 11:40:00,18.14,18.15,18.04,18.09,229052.0,18.0186,18.0286,17.9193,17.969,229052.0
2019-07-15 11:50:00,18.09,18.1,17.76,18.0,517243.0,17.969,17.9789,17.6412,17.8796,517243.0
2019-07-15 12:00:00,17.99,18.07,17.93,17.98,318031.0,17.8696,17.9491,17.81,17.8597,318031.0
2019-07-15 12:10:00,17.98,18.01,17.83,17.85,175387.0,17.8597,17.8895,17.7107,17.7306,175387.0
2019-07-15 12:20:00,17.88,17.97,17.82,17.93,212445.0,17.7604,17.8498,17.7008,17.81,212445.0
2019-07-15 12:30:00,17.93,17.93,17.75,17.79,212920.0,17.81,17.81,17.6312,17.671,212920.0
2019-07-15 12:40:00,17.79,17.8,17.76,17.79,120393.0,17.671,17.6809,17.6412,17.671,120393.0
2019-07-15 12:50:00,17.79,17.88,17.75,17.82,391219.0,17.671,17.7604,17.6312,17.7008,391219.0
2019-07-15 13:00:00,17.81,17.88,17.77,17.85,428154.0,17.6908,17.7604,17.6511,17.7306,428154.0
2019-07-15 13:10:00,17.85,17.88,17.73,17.76,172500.0,17.7306,17.7604,17.6114,17.6412,172500.0
2019-07-15 13:20:00,17.77,17.78,17.68,17.71,282773.0,17.6511,17.661,17.5617,17.5915,282773.0
2019-07-15 13:30:00,17.71,17.77,17.65,17.7,313970.0,17.5915,17.6511,17.5319,17.5816,313970.0
2019-07-15 13:40:00,17.7,17.7,17.5,17.54,309471.0,17.5816,17.5816,17.3829,17.4227,309471.0
2019-07-15 13:50:00,17.53,17.61,17.5,17.52,277848.0,17.4127,17.4922,17.3829,17.4028,277848.0
2019-07-15 14:00:00,17.52,17.55,17.44,17.46,538569.0,17.4028,17.4326,17.3233,17.3432,538569.0
2019-07-15 14:10:00,17.45,17.53,17.33,17.5,380842.0,17.3333,17.4127,17.2141,17.3829,380842.0
2019-07-15 14:20:00,17.5,17.54,17.45,17.48,677835.0,17.3829,17.4227,17.3333,17.3631,677835.0
2019-07-15 14:30:00,17.49,17.55,17.45,17.51,638887.0,17.373,17.4326,17.3333,17.3929,638887.0
2019-07-15 14:40:00,17.51,17.58,17.5,17.52,315028.0,17.3929,17.4624,17.3829,17.4028,315028.0
2019-07-15 14:50:00,17.52,17.89,17.51,17.81,562840.0,17.4028,17.7703,17.3929,17.6908,562840.0
2019-07-15 15:00:00,17.82,17.98,17.79,17.97,797866.0,17.7008,17.8597,17.671,17.8498,797866.0
2019-07-15 15:10:00,17.96,18.08,17.86,17.89,709852.0,17.8398,17.959,17.7405,17.7703,709852.0
2019-07-15 15:20:00,17.88,17.92,17.85,17.87,370030.0,17.7604,17.8001,17.7306,17.7504,370030.0
2019-07-15 15:30:00,17.87,17.87,17.73,17.79,473587.0,17.7504,17.7504,17.6114,17.671,473587.0
2019-07-15 15:40:00,17.78,17.9,17.78,17.82,625178.0,17.661,17.7802,17.661,17.7008,625178.0
2019-07-15 15:50:00,17.82,17.85,17.66,17.72,1199924.0,17.7008,17.7306,17.5419,17.6014,1199924.0
2019-07-16 09:30:00,17.91,18.13,17.9,18.02,594679.0,17.7902,18.0087,17.7802,17.8994,594679.0
2019-07-16 09:40:00,18.02,18.09,17.87,17.9,179032.0,17.8994,17.969,17.7504,17.7802,179032.0
2019-07-16 09:50:00,17.9,18.0,17.85,17.94,131368.0,17.7802,17.8796,17.7306,17.82,131368.0
2019-07-16 10:00:00,17.94,17.98,17.8,17.87,158198.0,17.82,17.8597,17.6809,17.7504,158198.0
2019-07-16 10:10:00,17.86,17.95,17.73,17.82,180671.0,17.7405,17.8299,17.6114,17.7008,180671.0
2019-07-16 10:20:00,17.82,17.97,17.82,17.97,145530.0,17.7008,17.8498,17.7008,17.8498,145530.0
2019-07-16 10:30:00,17.96,18.03,17.91,18.03,181486.0,17.8398,17.9094,17.7902,17.9094,181486.0
2019-07-16 10:40:00,18.02,18.07,17.97,17.98,255320.0,17.8994,17.9491,17.8498,17.8597,255320.0
2019-07-16 10:50:00,17.98,18.19,17.95,18.1,280712.0,17.8597,18.0683,17.8299,17.9789,280712.0
2019-07-16 11:00:00,18.1,18.37,18.07,18.24,243933.0,17.9789,18.2471,17.9491,18.118,243933.0
2019-07-16 11:10:00,18.24,18.24,18.09,18.11,159998.0,18.118,18.118,17.969,17.9888,159998.0
2019-07-16 11:20:00,18.11,18.17,18.02,18.11,179318.0,17.9888,18.0484,17.8994,17.9888,179318.0
2019-07-16 11:30:00,18.11,18.12,18.02,18.1,182124.0,17.9888,17.9988,17.8994,17.9789,182124.0
2019-07-16 11:40:00,18.09,18.12,18.03,18.07,163963.0,17.969,17.9988,17.9094,17.9491,163963.0
2019-07-16 11:50:00,18.07,18.16,18.03,18.04,145142.0,17.9491,18.0385,17.9094,17.9193,145142.0
2019-07-16 12:00:00,18.04,18.04,17.97,18.0,81635.0,17.9193,17.9193,17.8498,17.8796,81635.0
2019-07-16 12:10:00,17.99,18.03,17.97,17.98,67176.0,17.8696,17.9094,17.8498,17.8597,67176.0
2019-07-16 12:20:00,17.98,18.06,17.97,18.0,96163.0,17.8597,17.9392,17.8498,17.8796,96163.0
2019-07-16 12:30:00,17.99,18.0,17.98,17.98,82656.0,17.8696,17.8796,17.8597,17.8597,82656.0
2019-07-16 12:40:00,17.98,18.0,17.95,17.98,48529.0,17.8597,17.8796,17.8299,17.8597,48529.0
2019-07-16 12:50:00,17.98,17.99,17.93,17.95,87108.0,17.8597,17.8696,17.81,17.8299,87108.0
2019-07-16 13:00:00,17.95,17.97,17.93,17.94,86703.0,17.8299,17.8498,17.81,17.82,86703.0
2019-07-16 13:10:00,17.95,18.01,17.94,18.0,88861.0,17.8299,17.8895,17.82,17.8796,88861.0
2019-07-16 13:20:00,18.0,18.0,17.95,17.98,160556.0,17.8796,17.8796,17.8299,17.8597,160556.0
2019-07-16 13:30:00,17.98,18.03,17.97,18.02,341696.0,17.8597,17.9094,17.8498,17.8994,341696.0
2019-07-16 13:40:00,18.02,18.25,17.99,18.21,121524.0,17.8994,18.1279,17.8696,18.0882,121524.0
2019-07-16 13:50:00,18.21,18.25,18.17,18.23,237944.0,18.0882,18.1279,18.0484,18.108,237944.0
2019-07-16 14:00:00,18.23,18.24,18.14,18.21,284897.0,18.108,18.118,18.0186,18.0882,284897.0
2019-07-16 14:10:00,18.21,18.25,18.09,18.1,262110.0,18.0882,18.1279,17.969,17.9789,262110.0
2019-07-16 14:20:00,18.1,18.12,18.07,18.09,123044.0,17.9789,17.9988,17.9491,17.969,123044.0
2019-07-16 14:30:00,18.1,18.11,18.06,18.08,47999.0,17.9789,17.9888,17.9392,17.959,47999.0
2019-07-16 14:40:00,18.08,18.11,18.07,18.1,45097.0,17.959,17.9888,17.9491,17.9789,45097.0
2019-07-16 14:50:00,18.1,18.13,18.08,18.12,153477.0,17.9789,18.0087,17.959,17.9988,153477.0
2019-07-16 15:00:00,18.12,18.3,18.11,18.24,151669.0,17.9988,18.1776,17.9888,18.118,151669.0
2019-07-16 15:10:00,18.23,18.29,18.23,18.28,135883.0,18.108,18.1676,18.108,18.1577,135883.0
2019-07-16 15:20:00,18.28,18.29,18.23,18.26,138031.0,18.1577,18.1676,18.108,18.1378,138031.0
2019-07-16 15:30:00,18.26,18.26,18.18,18.19,112697.0,18.1378,18.1378,18.0584,18.0683,112697.0
2019-07-16 15:40:00,18.19,18.19,18.07,18.08,261514.0,18.0683,18.0683,17.9491,17.959,261514.0
2019-07-16 15:50:00,18.07,18.14,18.06,18.12,438730.0,17.9491,18.0186,17.9392,17.9988,438730.0
2019-07-17 09:30:00,17.92,18.16,17.92,18.14,154975.0,17.8001,18.0385,17.8001,18.0186,154975.0
2019-07-17 09:40:00,18.15,18.21,18.02,18.06,93628.0,18.0286,18.0882,17.8994,17.9392,93628.0
2019-07-17 09:50:00,18.06,18.09,18.0,18.05,54997.0,17.9392,17.969,17.8796,17.9292,54997.0
2019-07-17 10:00:00,18.06,18.12,18.01,18.12,113112.0,17.9392,17.9988,17.8895,17.9988,113112.0
2019-07-17 10:10:00,18.12,18.32,18.11,18.29,145729.0,17.9988,18.1974,17.9888,18.1676,145729.0
2019-07-17 10:20:00,18.29,18.42,18.29,18.37,87678.0,18.1676,18.2968,18.1676,18.2471,87678.0
2019-07-17 10:30:00,18.37,18.56,18.36,18.55,112498.0,18.2471,18.4358,18.2372,18.4259,112498.0
2019-07-17 10:40:00,18.55,18.63,18.48,18.59,145670.0,18.4259,18.5054,18.3564,18.4656,145670.0
2019-07-17 10:50:00,18.59,18.6,18.45,18.58,91054.0,18.4656,18.4756,18.3266,18.4557,91054.0
2019-07-17 11:00:00,18.57,18.63,18.5,18.56,142984.0,18.4458,18.5054,18.3762,18.4358,142984.0
2019-07-17 11:10:00,18.57,18.58,18.5,18.55,52013.0,18.4458,18.4557,18.3762,18.4259,52013.0
2019-07-17 11:20:00,18.55,18.62,18.51,18.57,58681.0,18.4259,18.4954,18.3862,18.4458,58681.0
2019-07-17 11:30:00,18.56,18.58,18.43,18.5,90466.0,18.4358,18.4557,18.3067,18.3762,90466.0
2019-07-17 11:40:00,18.51,18.52,18.44,18.46,44456.0,18.3862,18.3961,18.3166,18.3365,44456.0
2019-07-17 11:50:00,18.45,18.48,18.43,18.44,35321.0,18.3266,18.3564,18.3067,18.3166,35321.0
2019-07-17 12:00:00,18.43,18.52,18.43,18.51,28942.0,18.3067,18.3961,18.3067,18.3862,28942.0
2019-07-17 12:10:00,18.52,18.54,18.5,18.54,30860.0,18.3961,18.416,18.3762,18.416,30860.0
2019-07-17 12:20:00,18.54,18.59,18.51,18.59,25680.0,18.416,18.4656,18.3862,18.4656,25680.0
2019-07-17 12:30:00,18.58,18.59,18.51,18.58,50026.0,18.4557,18.4656,18.3862,18.4557,50026.0
2019-07-17 12:40:00,18.59,18.71,18.57,18.67,122321.0,18.4656,18.5848,18.4458,18.5451,122321.0
2019-07-17 12:50:00,18.67,18.71,18.61,18.68,100354.0,18.5451,18.5848,18.4855,18.555,100354.0
2019-07-17 13:00:00,18.69,18.79,18.67,18.74,94675.0,18.565,18.6643,18.5451,18.6146,94675.0
2019-07-17 13:10:00,18.75,18.77,18.69,18.76,66626.0,18.6246,18.6444,18.565,18.6345,66626.0
2019-07-17 13:20:00,18.76,18.8,18.73,18.77,115657.0,18.6345,18.6742,18.6047,18.6444,115657.0
2019-07-17 13:30:00,18.76,18.8,18.75,18.8,94497.0,18.6345,18.6742,18.6246,18.6742,94497.0
2019-07-17 13:40:00,18.79,18.9,18.79,18.88,101350.0,18.6643,18.7736,18.6643,18.7537,101350.0
2019-07-17 13:50:00,18.88,18.88,18.81,18.82,63229.0,18.7537,18.7537,18.6842,18.6941,63229.0
2019-07-17 14:00:00,18.83,18.89,18.82,18.82,66520.0,18.704,18.7636,18.6941,18.6941,66520.0
2019-07-17 14:10:00,18.83,18.83,18.62,18.64,192624.0,18.704,18.704,18.4954,18.5153,192624.0
2019-07-17 14:20:00,18.65,18.79,18.64,18.75,53531.0,18.5252,18.6643,18.5153,18.6246,53531.0
2019-07-17 14:30:00,18.75,18.76,18.71,18.75,39175.0,18.6246,18.6345,18.5848,18.6246,39175.0
2019-07-17 14:40:00,18.75,18.79,18.74,18.79,66777.0,18.6246,18.6643,18.6146,18.6643,66777.0
2019-07-17 14:50:00,18.79,18.8,18.75,18.76,53805.0,18.6643,18.6742,18.6246,18.6345,53805.0
2019-07-17 15:00:00,18.76,18.77,18.68,18.7,84143.0,18.6345,18.6444,18.555,18.5749,84143.0
2019-07-17 15:10:00,18.7,18.71,18.56,18.57,150512.0,18.5749,18.5848,18.4358,18.4458,150512.0
2019-07-17 15:20:00,18.56,18.57,18.4,18.46,231782.0,18.4358,18.4458,18.2769,18.3365,231782.0
2019-07-17 15:30:00,18.46,18.52,18.34,18.49,303449.0,18.3365,18.3961,18.2173,18.3663,303449.0
2019-07-17 15:40:00,18.49,18.55,18.47,18.48,147939.0,18.3663,18.4259,18.3464,18.3564,147939.0
2019-07-17 15:50:00,18.48,18.56,18.41,18.42,442365.0,18.3564,18.4358,18.2868,18.2968,442365.0
2019-07-18 09:30:00,17.8,17.8,16.86,17.51,1285626.0,17.6809,17.6809,16.7472,17.3929,1285626.0
2019-07-18 09:40:00,17.5,17.86,17.45,17.64,449102.0,17.3829,17.7405,17.3333,17.522,449102.0
2019-07-18 09:50:00,17.64,17.68,17.44,17.55,288796.0,17.522,17.5617,17.3233,17.4326,288796.0
2019-07-18 10:00:00,17.55,17.72,17.52,17.67,257265.0,17.4326,17.6014,17.4028,17.5518,257265.0
2019-07-18 10:10:00,17.66,17.76,17.64,17.76,168914.0,17.5419,17.6412,17.522,17.6412,168914.0
2019-07-18 10:20:00,17.76,17.89,17.72,17.81,146029.0,17.6412,17.7703,17.6014,17.6908,146029.0
2019-07-18 10:30:00,17.81,17.88,17.74,17.75,187898.0,17.6908,17.7604,17.6213,17.6312,187898.0
2019-07-18 10:40:00,17.75,17.86,17.66,17.82,123952.0,17.6312,17.7405,17.5419,17.7008,123952.0
2019-07-18 10:50:00,17.83,18.0,17.82,17.9,191022.0,17.7107,17.8796,17.7008,17.7802,191022.0
2019-07-18 11:00:00,17.92,18.0,17.9,17.92,276769.0,17.8001,17.8796,17.7802,17.8001,276769.0
2019-07-18 11:10:00,17.91,17.92,17.8,17.91,74470.0,17.7902,17.8001,17.6809,17.7902,74470.0
2019-07-18 11:20:00,17.9,17.91,17.8,17.8,103076.0,17.7802,17.7902,17.6809,17.6809,103076.0
2019-07-18 11:30:00,17.8,17.83,17.73,17.78,91085.0,17.6809,17.7107,17.6114,17.661,91085.0
2019-07-18 11:40:00,17.79,17.8,17.75,17.79,34732.0,17.671,17.6809,17.6312,17.671,34732.0
2019-07-18 11:50:00,17.79,17.82,17.77,17.82,54735.0,17.671,17.7008,17.6511,17.7008,54735.0
2019-07-18 12:00:00,17.81,17.83,17.76,17.81,30785.0,17.6908,17.7107,17.6412,17.6908,30785.0
2019-07-18 12:10:00,17.81,17.95,17.81,17.9,44963.0,17.6908,17.8299,17.6908,17.7802,44963.0
2019-07-18 12:20:00,17.9,17.91,17.84,17.86,34751.0,17.7802,17.7902,17.7206,17.7405,34751.0
2019-07-18 12:30:00,17.86,17.88,17.77,17.8,69235.0,17.7405,17.7604,17.6511,17.6809,69235.0
2019-07-18 12:40:00,17.8,17.88,17.8,17.87,44166.0,17.6809,17.7604,17.6809,17.7504,44166.0
2019-07-18 12:50:00,17.87,17.9,17.85,17.9,31033.0,17.7504,17.7802,17.7306,17.7802,31033.0
2019-07-18 13:00:00,17.9,17.95,17.89,17.91,46392.0,17.7802,17.8299,17.7703,17.7902,46392.0
2019-07-18 13:10:00,17.92,17.95,17.91,17.93,17950.0,17.8001,17.8299,17.7902,17.81,17950.0
2019-07-18 13:20:00,17.93,17.93,17.9,17.92,34503.0,17.81,17.81,17.7802,17.8001,34503.0
2019-07-18 13:30:00,17.92,17.93,17.9,17.93,11238.0,17.8001,17.81,17.7802,17.81,11238.0
2019-07-18 13:40:00,17.93,17.97,17.92,17.92,93201.0,17.81,17.8498,17.8001,17.8001,93201.0
2019-07-18 13:50:00,17.92,17.97,17.92,17.97,105928.0,17.8001,17.8498,17.8001,17.8498,105928.0
2019-07-18 14:00:00,17.97,18.12,17.97,18.12,58858.0,17.8498,17.9988,17.8498,17.9988,58858.0
2019-07-18 14:10:00,18.11,18.17,18.06,18.12,209000.0,17.9888,18.0484,17.9392,17.9988,209000.0
2019-07-18 14:20:00,18.12,18.19,18.1,18.19,48159.0,17.9988,18.0683,17.9789,18.0683,48159.0
2019-07-18 14:30:00,18.19,18.25,18.17,18.25,61933.0,18.0683,18.1279,18.0484,18.1279,61933.0
2019-07-18 14:40:00,18.25,18.26,18.2,18.25,64567.0,18.1279,18.1378,18.0782,18.1279,64567.0
2019-07-18 14:50:00,18.24,18.42,18.21,18.35,208066.0,18.118,18.2968,18.0882,18.2272,208066.0
2019-07-18 15:00:00,18.34,18.37,18.32,18.36,120925.0,18.2173,18.2471,18.1974,18.2372,120925.0
2019-07-18 15:10:00,18.37,18.43,18.36,18.4,86286.0,18.2471,18.3067,18.2372,18.2769,86286.0
2019-07-18 15:20:00,18.4,18.42,18.34,18.36,96616.0,18.2769,18.2968,18.2173,18.2372,96616.0
2019-07-18 15:30:00,18.36,18.45,18.35,18.41,172462.0,18.2372,18.3266,18.2272,18.2868,172462.0
2019-07-18 15:40:00,18.41,18.52,18.4,18.5,245103.0,18.2868,18.3961,18.2769,18.3762,245103.0
2019-07-18 15:50:00,18.48,18.54,18.45,18.45,291382.0,18.3564,18.416,18.3266,18.3266,291382.0
2019-07-19 09:30:00,18.24,18.28,17.85,17.98,329058.0,18.118,18.1577,17.7306,17.8597,329058.0
2019-07-19 09:40:00,17.97,18.1,17.97,18.09,125089.0,17.8498,17.9789,17.8498,17.969,125089.0
2019-07-19 09:50:00,18.07,18.13,18.0,18.01,94783.0,17.9491,18.0087,17.8796,17.8895,94783.0
2019-07-19 10:00:00,18.0,18.05,17.97,18.03,104619.0,17.8796,17.9292,17.8498,17.9094,104619.0
2019-07-19 10:10:00,18.03,18.05,17.91,17.98,85866.0,17.9094,17.9292,17.7902,17.8597,85866.0
2019-07-19 10:20:00,17.98,18.01,17.96,18.0,82228.0,17.8597,17.8895,17.8398,17.8796,82228.0
2019-07-19 10:30:00,18.0,18.03,17.98,17.98,57079.0,17.8796,17.9094,17.8597,17.8597,57079.0
2019-07-19 10:40:00,17.99,18.0,17.91,17.96,29549.0,17.8696,17.8796,17.7902,17.8398,29549.0
2019-07-19 10:50:00,17.96,17.98,17.92,17.96,24127.0,17.8398,17.8597,17.8001,17.8398,24127.0
2019-07-19 11:00:00,17.97,17.97,17.86,17.87,64413.0,17.8498,17.8498,17.7405,17.7504,64413.0
2019-07-19 11:10:00,17.87,17.95,17.85,17.9,91608.0,17.7504,17.8299,17.7306,17.7802,91608.0
2019-07-19 11:20:00,17.91,17.97,17.9,17.97,73966.0,17.7902,17.8498,17.7802,17.8498,73966.0
2019-07-19 11:30:00,17.97,17.99,17.95,17.98,48740.0,17.8498,17.8696,17.8299,17.8597,48740.0
2019-07-19 11:40:00,17.97,17.98,17.95,17.97,37780.0,17.8498,17.8597,17.8299,17.8498,37780.0
2019-07-19 11:50:00,17.98,17.98,17.85,17.88,151434.0,17.8597,17.8597,17.7306,17.7604,151434.0
2019-07-19 12:00:00,17.9,18.01,17.9,17.98,139481.0,17.7802,17.8895,17.7802,17.8597,139481.0
2019-07-19 12:10:00,17.98,18.01,17.93,17.95,30020.0,17.8597,17.8895,17.81,17.8299,30020.0
2019-07-19 12:20:00,17.95,17.95,17.9,17.92,67565.0,17.8299,17.8299,17.7802,17.8001,67565.0
2019-07-19 12:30:00,17.92,18.02,17.91,18.01,55390.0,17.8001,17.8994,17.7902,17.8895,55390.0
2019-07-19 12:40:00,18.0,18.03,17.98,17.99,78314.0,17.8796,17.9094,17.8597,17.8696,78314.0
2019-07-19 12:50:00,17.99,17.99,17.92,17.96,21755.0,17.8696,17.8696,17.8001,17.8398,21755.0
2019-07-19 13:00:00,17.97,17.97,17.88,17.91,39501.0,17.8498,17.8498,17.7604,17.7902,39501.0
2019-07-19 13:10:00,17.91,17.93,17.81,17.87,77564.0,17.7902,17.81,17.6908,17.7504,77564.0
2019-07-19 13:20:00,17.87,17.91,17.85,17.86,84598.0,17.7504,17.7902,17.7306,17.7405,84598.0
2019-07-19 13:30:00,17.86,17.9,17.86,17.87,44409.0,17.7405,17.7802,17.7405,17.7504,44409.0
2019-07-19 13:40:00,17.87,17.89,17.82,17.82,30630.0,17.7504,17.7703,17.7008,17.7008,30630.0
2019-07-19 13:50:00,17.82,17.85,17.79,17.84,61072.0,17.7008,17.7306,17.671,17.7206,61072.0
2019-07-19 14:00:00,17.84,17.85,17.79,17.84,52038.0,17.7206,17.7306,17.671,17.7206,52038.0
2019-07-19 14:10:00,17.84,17.86,17.81,17.83,33612.0,17.7206,17.7405,17.6908,17.7107,33612.0
2019-07-19 14:20:00,17.83,17.88,17.81,17.87,33500.0,17.7107,17.7604,17.6908,17.7504,33500.0
2019-07-19 14:30:00,17.88,17.89,17.81,17.82,44000.0,17.7604,17.7703,17.6908,17.7008,44000.0
2019-07-19 14:40:00,17.81,17.84,17.79,17.83,71169.0,17.6908,17.7206,17.671,17.7107,71169.0
2019-07-19 14:50:00,17.83,17.93,17.82,17.89,146967.0,17.7107,17.81,17.7008,17.7703,146967.0
2019-07-19 15:00:00,17.89,17.95,17.83,17.84,146889.0,17.7703,17.8299,17.7107,17.7206,146889.0
2019-07-19 15:10:00,17.85,17.86,17.78,17.82,86889.0,17.7306,17.7405,17.661,17.7008,86889.0
2019-07-19 15:20:00,17.81,17.81,17.65,17.68,251571.0,17.6908,17.6908,17.5319,17.5617,251571.0
2019-07-19 15:30:00,17.68,17.81,17.68,17.78,96973.0,17.5617,17.6908,17.5617,17.661,96973.0
2019-07-19 15:40:00,17.77,17.81,17.74,17.77,102450.0,17.6511,17.6908,17.6213,17.6511,102450.0
2019-07-19 15:50:00,17.77,17.85,17.73,17.79,364755.0,17.6511,17.7306,17.6114,17.671,364755.0
2019-07-22 09:30:00,17.79,17.85,17.22,17.31,302785.0,17.671,17.7306,17.1048,17.1942,302785.0
2019-07-22 09:40:00,17.31,17.53,17.27,17.46,99380.0,17.1942,17.4127,17.1545,17.3432,99380.0
2019-07-22 09:50:00,17.48,17.48,17.35,17.43,117707.0,17.3631,17.3631,17.2339,17.3134,117707.0
2019-07-22 10:00:00,17.43,17.54,17.36,17.36,123636.0,17.3134,17.4227,17.2439,17.2439,123636.0
2019-07-22 10:10:00,17.37,17.4,17.3,17.34,83546.0,17.2538,17.2836,17.1843,17.224,83546.0
2019-07-22 10:20:00,17.34,17.44,17.34,17.42,29894.0,17.224,17.3233,17.224,17.3035,29894.0
2019-07-22 10:30:00,17.4,17.51,17.38,17.5,106831.0,17.2836,17.3929,17.2637,17.3829,106831.0
2019-07-22 10:40:00,17.5,17.51,17.36,17.41,58970.0,17.3829,17.3929,17.2439,17.2935,58970.0
2019-07-22 10:50:00,17.42,17.47,17.39,17.39,32296.0,17.3035,17.3531,17.2737,17.2737,32296.0
2019-07-22 11:00:00,17.39,17.43,17.39,17.41,17051.0,17.2737,17.3134,17.2737,17.2935,17051.0
2019-07-22 11:10:00,17.41,17.42,17.3,17.36,53219.0,17.2935,17.3035,17.1843,17.2439,53219.0
2019-07-22 11:20:00,17.35,17.38,17.33,17.36,27724.0,17.2339,17.2637,17.2141,17.2439,27724.0
2019-07-22 11:30:00,17.35,17.45,17.3,17.44,64288.0,17.2339,17.3333,17.1843,17.3233,64288.0
2019-07-22 11:40:00,17.43,17.43,17.36,17.37,40252.0,17.3134,17.3134,17.2439,17.2538,40252.0
2019-07-22 11:50:00,17.37,17.4,17.34,17.38,16065.0,17.2538,17.2836,17.224,17.2637,16065.0
2019-07-22 12:00:00,17.39,17.42,17.37,17.37,19080.0,17.2737,17.3035,17.2538,17.2538,19080.0
2019-07-22 12:10:00,17.37,17.44,17.37,17.43,39812.0,17.2538,17.3233,17.2538,17.3134,39812.0
2019-07-22 12:20:00,17.42,17.55,17.41,17.52,49775.0,17.3035,17.4326,17.2935,17.4028,49775.0
2019-07-22 12:30:00,17.52,17.53,17.49,17.5,32765.0,17.4028,17.4127,17.373,17.3829,32765.0
2019-07-22 12:40:00,17.5,17.52,17.48,17.5,21260.0,17.3829,17.4028,17.3631,17.3829,21260.0
2019-07-22 12:50:00,17.49,17.5,17.47,17.49,12846.0,17.373,17.3829,17.3531,17.373,12846.0
2019-07-22 13:00:00,17.49,17.51,17.48,17.5,11342.0,17.373,17.3929,17.3631,17.3829,11342.0
2019-07-22 13:10:00,17.5,17.51,17.49,17.49,17041.0,17.3829,17.3929,17.373,17.373,17041.0
2019-07-22 13:20:00,17.5,17.5,17.46,17.49,17614.0,17.3829,17.3829,17.3432,17.373,17614.0
2019-07-22 13:30:00,17.49,17.5,17.48,17.48,21563.0,17.373,17.3829,17.3631,17.3631,21563.0
2019-07-22 13:40:00,17.49,17.53,17.47,17.51,55565.0,17.373,17.4127,17.3531,17.3929,55565.0
2019-07-22 13:50:00,17.5,17.52,17.49,17.52,25156.0,17.3829,17.4028,17.373,17.4028,25156.0
2019-07-22 14:00:00,17.51,17.52,17.5,17.5,28194.0,17.3929,17.4028,17.3829,17.3829,28194.0
2019-07-22 14:10:00,17.51,17.51,17.46,17.47,40356.0,17.3929,17.3929,17.3432,17.3531,40356.0
2019-07-22 14:20:00,17.47,17.52,17.46,17.49,26876.0,17.3531,17.4028,17.3432,17.373,26876.0
2019-07-22 14:30:00,17.48,17.51,17.48,17.5,23655.0,17.3631,17.3929,17.3631,17.3829,23655.0
2019-07-22 14:40:00,17.5,17.53,17.5,17.52,24520.0,17.3829,17.4127,17.3829,17.4028,24520.0
2019-07-22 14:50:00,17.51,17.53,17.5,17.52,18541.0,17.3929,17.4127,17.3829,17.4028,18541.0
2019-07-22 15:00:00,17.52,17.53,17.5,17.51,43592.0,17.4028,17.4127,17.3829,17.3929,43592.0
2019-07-22 15:10:00,17.51,17.53,17.5,17.51,66458.0,17.3929,17.4127,17.3829,17.3929,66458.0
2019-07-22 15:20:00,17.52,17.54,17.5,17.54,60930.0,17.4028,17.4227,17.3829,17.4227,60930.0
2019-07-22 15:30:00,17.54,17.54,17.5,17.53,101441.0,17.4227,17.4227,17.3829,17.4127,101441.0
2019-07-22 15:40:00,17.53,17.58,17.52,17.57,220905.0,17.4127,17.4624,17.4028,17.4525,220905.0
2019-07-22 15:50:00,17.57,17.75,17.55,17.65,781380.0,17.4525,17.6312,17.4326,17.5319,781380.0
2019-07-23 09:30:00,17.64,17.75,17.59,17.75,101333.0,17.522,17.6312,17.4723,17.6312,101333.0
2019-07-23 09:40:00,17.75,17.81,17.69,17.81,75090.0,17.6312,17.6908,17.5716,17.6908,75090.0
2019-07-23 09:50:00,17.81,18.08,17.81,18.08,184407.0,17.6908,17.959,17.6908,17.959,184407.0
2019-07-23 10:00:00,18.09,18.13,17.98,18.0,119947.0,17.969,18.0087,17.8597,17.8796,119947.0
2019-07-23 10:10:00,18.01,18.01,17.92,17.95,48186.0,17.8895,17.8895,17.8001,17.8299,48186.0
2019-07-23 10:20:00,17.95,17.95,17.88,17.93,24394.0,17.8299,17.8299,17.7604,17.81,24394.0
2019-07-23 10:30:00,17.93,18.07,17.93,18.05,89904.0,17.81,17.9491,17.81,17.9292,89904.0
2019-07-23 10:40:00,18.05,18.14,18.01,18.1,147524.0,17.9292,18.0186,17.8895,17.9789,147524.0
2019-07-23 10:50:00,18.09,18.11,18.01,18.06,53026.0,17.969,17.9888,17.8895,17.9392,53026.0
2019-07-23 11:00:00,18.06,18.15,18.05,18.14,54580.0,17.9392,18.0286,17.9292,18.0186,54580.0
2019-07-23 11:10:00,18.14,18.19,18.12,18.14,160910.0,18.0186,18.0683,17.9988,18.0186,160910.0
2019-07-23 11:20:00,18.14,18.24,18.13,18.2,122266.0,18.0186,18.118,18.0087,18.0782,122266.0
2019-07-23 11:30:00,18.19,18.27,18.12,18.22,123173.0,18.0683,18.1478,17.9988,18.0981,123173.0
2019-07-23 11:40:00,18.23,18.27,18.19,18.27,111000.0,18.108,18.1478,18.0683,18.1478,111000.0
2019-07-23 11:50:00,18.28,18.35,18.25,18.26,130068.0,18.1577,18.2272,18.1279,18.1378,130068.0
2019-07-23 12:00:00,18.26,18.29,18.21,18.25,91015.0,18.1378,18.1676,18.0882,18.1279,91015.0
2019-07-23 12:10:00,18.24,18.28,18.22,18.25,35654.0,18.118,18.1577,18.0981,18.1279,35654.0
2019-07-23 12:20:00,18.26,18.28,18.24,18.28,80318.0,18.1378,18.1577,18.118,18.1577,80318.0
2019-07-23 12:30:00,18.28,18.3,18.25,18.29,57734.0,18.1577,18.1776,18.1279,18.1676,57734.0
2019-07-23 12:40:00,18.29,18.3,18.24,18.3,323888.0,18.1676,18.1776,18.118,18.1776,323888.0
2019-07-23 12:50:00,18.3,18.42,18.29,18.39,127620.0,18.1776,18.2968,18.1676,18.267,127620.0
2019-07-23 13:00:00,18.38,18.4,18.35,18.38,60971.0,18.257,18.2769,18.2272,18.257,60971.0
2019-07-23 13:10:00,18.38,18.61,18.38,18.54,309077.0,18.257,18.4855,18.257,18.416,309077.0
2019-07-23 13:20:00,18.53,18.59,18.5,18.55,79026.0,18.406,18.4656,18.3762,18.4259,79026.0
2019-07-23 13:30:00,18.56,18.68,18.54,18.62,209479.0,18.4358,18.555,18.416,18.4954,209479.0
2019-07-23 13:40:00,18.62,18.79,18.62,18.79,114567.0,18.4954,18.6643,18.4954,18.6643,114567.0
2019-07-23 13:50:00,18.8,18.95,18.79,18.95,160627.0,18.6742,18.8232,18.6643,18.8232,160627.0
2019-07-23 14:00:00,18.95,18.96,18.78,18.78,180577.0,18.8232,18.8332,18.6544,18.6544,180577.0
2019-07-23 14:10:00,18.78,18.93,18.75,18.89,112198.0,18.6544,18.8034,18.6246,18.7636,112198.0
2019-07-23 14:20:00,18.87,18.89,18.83,18.87,190081.0,18.7438,18.7636,18.704,18.7438,190081.0
2019-07-23 14:30:00,18.89,18.9,18.67,18.74,203112.0,18.7636,18.7736,18.5451,18.6146,203112.0
2019-07-23 14:40:00,18.74,18.84,18.74,18.84,149855.0,18.6146,18.714,18.6146,18.714,149855.0
2019-07-23 14:50:00,18.83,18.9,18.81,18.87,257180.0,18.704,18.7736,18.6842,18.7438,257180.0
2019-07-23 15:00:00,18.87,18.9,18.85,18.87,309869.0,18.7438,18.7736,18.7239,18.7438,309869.0
2019-07-23 15:10:00,18.87,18.92,18.76,18.81,362527.0,18.7438,18.7934,18.6345,18.6842,362527.0
2019-07-23 15:20:00,18.8,18.85,18.72,18.76,165919.0,18.6742,18.7239,18.5948,18.6345,165919.0
2019-07-23 15:30:00,18.76,18.88,18.75,18.82,341863.0,18.6345,18.7537,18.6246,18.6941,341863.0
2019-07-23 15:40:00,18.82,18.91,18.81,18.89,265787.0,18.6941,18.7835,18.6842,18.7636,265787.0
2019-07-23 15:50:00,18.89,18.91,18.77,18.88,725227.0,18.7636,18.7835,18.6444,18.7537,725227.0
2019-07-24 09:30:00,18.82,18.83,18.58,18.6,142900.0,18.6941,18.704,18.4557,18.4756,142900.0
2019-07-24 09:40:00,18.6,18.7,18.35,18.42,113531.0,18.4756,18.5749,18.2272,18.2968,113531.0
2019-07-24 09:50:00,18.41,18.5,18.36,18.48,79698.0,18.2868,18.3762,18.2372,18.3564,79698.0
2019-07-24 10:00:00,18.47,18.55,18.46,18.54,60365.0,18.3464,18.4259,18.3365,18.416,60365.0
2019-07-24 10:10:00,18.55,18.63,18.54,18.57,37755.0,18.4259,18.5054,18.416,18.4458,37755.0
2019-07-24 10:20:00,18.57,18.58,18.48,18.52,39880.0,18.4458,18.4557,18.3564,18.3961,39880.0
2019-07-24 10:30:00,18.52,18.57,18.51,18.54,35655.0,18.3961,18.4458,18.3862,18.416,35655.0
2019-07-24 10:40:00,18.54,18.69,18.53,18.66,71837.0,18.416,18.565,18.406,18.5352,71837.0
2019-07-24 10:50:00,18.66,18.81,18.65,18.79,82797.0,18.5352,18.6842,18.5252,18.6643,82797.0
2019-07-24 11:00:00,18.81,20.16,18.78,19.4,1626554.0,18.6842,20.0251,18.6544,19.2702,1626554.0
2019-07-24 11:10:00,19.36,19.5,19.25,19.32,181744.0,19.2305,19.3695,19.1212,19.1907,181744.0
2019-07-24 11:20:00,19.3,19.32,19.0,19.1,160227.0,19.1709,19.1907,18.8729,18.9722,160227.0
2019-07-24 11:30:00,19.09,19.17,19.02,19.06,165094.0,18.9623,19.0417,18.8928,18.9325,165094.0
2019-07-24 11:40:00,19.06,19.14,19.0,19.11,309042.0,18.9325,19.0119,18.8729,18.9821,309042.0
2019-07-24 11:50:00,19.1,19.1,18.88,18.99,192433.0,18.9722,18.9722,18.7537,18.863,192433.0
2019-07-24 12:00:00,18.99,19.02,18.8,18.83,322085.0,18.863,18.8928,18.6742,18.704,322085.0
2019-07-24 12:10:00,18.84,18.97,18.75,18.96,144191.0,18.714,18.8431,18.6246,18.8332,144191.0
2019-07-24 12:20:00,18.96,19.02,18.94,18.96,58410.0,18.8332,18.8928,18.8133,18.8332,58410.0
2019-07-24 12:30:00,18.96,19.02,18.95,19.01,32524.0,18.8332,18.8928,18.8232,18.8828,32524.0
2019-07-24 12:40:00,19.02,19.02,18.92,18.92,32251.0,18.8928,18.8928,18.7934,18.7934,32251.0
2019-07-24 12:50:00,18.9,18.91,18.71,18.72,303326.0,18.7736,18.7835,18.5848,18.5948,303326.0
2019-07-24 13:00:00,18.71,18.75,18.51,18.62,316111.0,18.5848,18.6246,18.3862,18.4954,316111.0
2019-07-24 13:10:00,18.63,18.73,18.62,18.62,47126.0,18.5054,18.6047,18.4954,18.4954,47126.0
2019-07-24 13:20:00,18.62,18.63,18.54,18.56,70371.0,18.4954,18.5054,18.416,18.4358,70371.0
2019-07-24 13:30:00,18.55,18.65,18.5,18.57,183529.0,18.4259,18.5252,18.3762,18.4458,183529.0
2019-07-24 13:40:00,18.57,18.59,18.47,18.53,206184.0,18.4458,18.4656,18.3464,18.406,206184.0
2019-07-24 13:50:00,18.53,18.66,18.5,18.61,256504.0,18.406,18.5352,18.3762,18.4855,256504.0
2019-07-24 14:00:00,18.61,18.79,18.57,18.63,304874.0,18.4855,18.6643,18.4458,18.5054,304874.0
2019-07-24 14:10:00,18.63,18.63,18.55,18.55,88044.0,18.5054,18.5054,18.4259,18.4259,88044.0
2019-07-24 14:20:00,18.55,18.6,18.53,18.57,170342.0,18.4259,18.4756,18.406,18.4458,170342.0
2019-07-24 14:30:00,18.57,18.67,18.56,18.65,40762.0,18.4458,18.5451,18.4358,18.5252,40762.0
2019-07-24 14:40:00,18.66,18.67,18.6,18.64,76208.0,18.5352,18.5451,18.4756,18.5153,76208.0
2019-07-24 14:50:00,18.62,18.65,18.48,18.53,133264.0,18.4954,18.5252,18.3564,18.406,133264.0
2019-07-24 15:00:00,18.53,18.61,18.52,18.61,76049.0,18.406,18.4855,18.3961,18.4855,76049.0
2019-07-24 15:10:00,18.61,18.68,18.6,18.68,110923.0,18.4855,18.555,18.4756,18.555,110923.0
2019-07-24 15:20:00,18.67,18.74,18.63,18.69,70647.0,18.5451,18.6146,18.5054,18.565,70647.0
2019-07-24 15:30:00,18.68,18.73,18.66,18.71,38389.0,18.555,18.6047,18.5352,18.5848,38389.0
2019-07-24 15:40:00,18.71,18.82,18.68,18.78,104163.0,18.5848,18.6941,18.555,18.6544,104163.0
2019-07-24 15:50:00,18.77,18.96,18.74,18.9,381334.0,18.6444,18.8332,18.6146,18.7736,381334.0
2019-07-25 09:30:00,19.29,19.44,18.53,18.55,152849.0,19.1609,19.3099,18.406,18.4259,152849.0
2019-07-25 09:40:00,18.52,18.55,18.4,18.45,136626.0,18.3961,18.4259,18.2769,18.3266,136626.0
2019-07-25 09:50:00,18.46,18.53,18.42,18.44,134632.0,18.3365,18.406,18.2968,18.3166,134632.0
2019-07-25 10:00:00,18.44,18.48,18.2,18.21,127169.0,18.3166,18.3564,18.0782,18.0882,127169.0
2019-07-25 10:10:00,18.23,18.35,18.06,18.34,179998.0,18.108,18.2272,17.9392,18.2173,179998.0
2019-07-25 10:20:00,18.37,18.48,18.26,18.39,200458.0,18.2471,18.3564,18.1378,18.267,200458.0
2019-07-25 10:30:00,18.4,18.46,18.31,18.44,51299.0,18.2769,18.3365,18.1875,18.3166,51299.0
2019-07-25 10:40:00,18.43,18.59,18.42,18.46,55506.0,18.3067,18.4656,18.2968,18.3365,55506.0
2019-07-25 10:50:00,18.46,18.5,18.42,18.42,125913.0,18.3365,18.3762,18.2968,18.2968,125913.0
2019-07-25 11:00:00,18.42,18.45,18.33,18.37,189601.0,18.2968,18.3266,18.2074,18.2471,189601.0
2019-07-25 11:10:00,18.37,18.42,18.32,18.41,100239.0,18.2471,18.2968,18.1974,18.2868,100239.0
2019-07-25 11:20:00,18.4,18.41,18.25,18.3,36841.0,18.2769,18.2868,18.1279,18.1776,36841.0
2019-07-25 11:30:00,18.3,18.31,18.25,18.26,36901.0,18.1776,18.1875,18.1279,18.1378,36901.0
2019-07-25 11:40:00,18.27,18.39,18.27,18.36,72401.0,18.1478,18.267,18.1478,18.2372,72401.0
2019-07-25 11:50:00,18.36,18.37,18.34,18.35,26658.0,18.2372,18.2471,18.2173,18.2272,26658.0
2019-07-25 12:00:00,18.35,18.36,18.3,18.32,28064.0,18.2272,18.2372,18.1776,18.1974,28064.0
2019-07-25 12:10:00,18.32,18.33,18.3,18.32,13098.0,18.1974,18.2074,18.1776,18.1974,13098.0
2019-07-25 12:20:00,18.31,18.33,18.3,18.31,12602.0,18.1875,18.2074,18.1776,18.1875,12602.0
2019-07-25 12:30:00,18.31,18.35,18.3,18.3,25537.0,18.1875,18.2272,18.1776,18.1776,25537.0
2019-07-25 12:40:00,18.31,18.31,18.15,18.22,101636.0,18.1875,18.1875,18.0286,18.0981,101636.0
2019-07-25 12:50:00,18.22,18.25,18.19,18.22,50120.0,18.0981,18.1279,18.0683,18.0981,50120.0
2019-07-25 13:00:00,18.21,18.21,18.11,18.14,62857.0,18.0882,18.0882,17.9888,18.0186,62857.0
2019-07-25 13:10:00,18.14,18.14,18.08,18.12,46098.0,18.0186,18.0186,17.959,17.9988,46098.0
2019-07-25 13:20:00,18.12,18.22,18.12,18.22,49231.0,17.9988,18.0981,17.9988,18.0981,49231.0
2019-07-25 13:30:00,18.22,18.22,18.11,18.13,55704.0,18.0981,18.0981,17.9888,18.0087,55704.0
2019-07-25 13:40:00,18.14,18.16,18.1,18.12,42004.0,18.0186,18.0385,17.9789,17.9988,42004.0
2019-07-25 13:50:00,18.11,18.12,18.02,18.03,57163.0,17.9888,17.9988,17.8994,17.9094,57163.0
2019-07-25 14:00:00,18.03,18.17,18.03,18.09,91385.0,17.9094,18.0484,17.9094,17.969,91385.0
2019-07-25 14:10:00,18.1,18.14,18.09,18.13,19035.0,17.9789,18.0186,17.969,18.0087,19035.0
2019-07-25 14:20:00,18.13,18.16,18.1,18.12,26283.0,18.0087,18.0385,17.9789,17.9988,26283.0
2019-07-25 14:30:00,18.13,18.14,18.08,18.13,39536.0,18.0087,18.0186,17.959,18.0087,39536.0
2019-07-25 14:40:00,18.12,18.13,18.07,18.07,24556.0,17.9988,18.0087,17.9491,17.9491,24556.0
2019-07-25 14:50:00,18.07,18.12,18.05,18.1,45645.0,17.9491,17.9988,17.9292,17.9789,45645.0
2019-07-25 15:00:00,18.1,18.14,18.1,18.13,27541.0,17.9789,18.0186,17.9789,18.0087,27541.0
2019-07-25 15:10:00,18.14,18.22,18.1,18.18,68363.0,18.0186,18.0981,17.9789,18.0584,68363.0
2019-07-25 15:20:00,18.18,18.19,18.11,18.13,47271.0,18.0584,18.0683,17.9888,18.0087,47271.0
2019-07-25 15:30:00,18.12,18.23,18.01,18.23,162709.0,17.9988,18.108,17.8895,18.108,162709.0
2019-07-25 15:40:00,18.21,18.24,18.16,18.22,107509.0,18.0882,18.118,18.0385,18.0981,107509.0
2019-07-25 15:50:00,18.22,18.35,18.21,18.34,384775.0,18.0981,18.2272,18.0882,18.2173,384775.0
2019-07-26 09:30:00,18.28,18.39,18.14,18.39,280196.0,18.1577,18.267,18.0186,18.267,280196.0
2019-07-26 09:40:00,18.39,18.48,18.35,18.45,80313.0,18.267,18.3564,18.2272,18.3266,80313.0
2019-07-26 09:50:00,18.42,18.48,18.28,18.34,48499.0,18.2968,18.3564,18.1577,18.2173,48499.0
2019-07-26 10:00:00,18.33,18.52,18.33,18.47,60540.0,18.2074,18.3961,18.2074,18.3464,60540.0
2019-07-26 10:10:00,18.47,18.54,18.47,18.5,28080.0,18.3464,18.416,18.3464,18.3762,28080.0
2019-07-26 10:20:00,18.5,18.58,18.49,18.55,47636.0,18.3762,18.4557,18.3663,18.4259,47636.0
2019-07-26 10:30:00,18.55,18.62,18.54,18.59,38238.0,18.4259,18.4954,18.416,18.4656,38238.0
2019-07-26 10:40:00,18.6,18.61,18.38,18.38,61853.0,18.4756,18.4855,18.257,18.257,61853.0
2019-07-26 10:50:00,18.38,18.46,18.37,18.4,72503.0,18.257,18.3365,18.2471,18.2769,72503.0
2019-07-26 11:00:00,18.41,18.44,18.34,18.39,41750.0,18.2868,18.3166,18.2173,18.267,41750.0
2019-07-26 11:10:00,18.38,18.43,18.35,18.4,26020.0,18.257,18.3067,18.2272,18.2769,26020.0
2019-07-26 11:20:00,18.39,18.42,18.37,18.41,18247.0,18.267,18.2968,18.2471,18.2868,18247.0
2019-07-26 11:30:00,18.41,18.46,18.4,18.42,26431.0,18.2868,18.3365,18.2769,18.2968,26431.0
2019-07-26 11:40:00,18.43,18.44,18.35,18.4,49670.0,18.3067,18.3166,18.2272,18.2769,49670.0
2019-07-26 11:50:00,18.41,18.45,18.39,18.45,20421.0,18.2868,18.3266,18.267,18.3266,20421.0
2019-07-26 12:00:00,18.45,18.49,18.43,18.47,26773.0,18.3266,18.3663,18.3067,18.3464,26773.0
2019-07-26 12:10:00,18.47,18.48,18.45,18.45,14170.0,18.3464,18.3564,18.3266,18.3266,14170.0
2019-07-26 12:20:00,18.45,18.47,18.43,18.45,517837.0,18.3266,18.3464,18.3067,18.3266,517837.0
2019-07-26 12:30:00,18.45,18.47,18.35,18.35,30441.0,18.3266,18.3464,18.2272,18.2272,30441.0
2019-07-26 12:40:00,18.35,18.35,18.25,18.3,165291.0,18.2272,18.2272,18.1279,18.1776,165291.0
2019-07-26 12:50:00,18.29,18.31,18.28,18.3,38408.0,18.1676,18.1875,18.1577,18.1776,38408.0
2019-07-26 13:00:00,18.29,18.3,18.25,18.29,28143.0,18.1676,18.1776,18.1279,18.1676,28143.0
2019-07-26 13:10:00,18.29,18.3,18.17,18.25,75967.0,18.1676,18.1776,18.0484,18.1279,75967.0
2019-07-26 13:20:00,18.25,18.28,18.23,18.24,16364.0,18.1279,18.1577,18.108,18.118,16364.0
2019-07-26 13:30:00,18.25,18.26,18.21,18.26,32059.0,18.1279,18.1378,18.0882,18.1378,32059.0
2019-07-26 13:40:00,18.26,18.28,18.24,18.25,22976.0,18.1378,18.1577,18.118,18.1279,22976.0
2019-07-26 13:50:00,18.25,18.28,18.25,18.27,14271.0,18.1279,18.1577,18.1279,18.1478,14271.0
2019-07-26 14:00:00,18.27,18.3,18.26,18.27,19996.0,18.1478,18.1776,18.1378,18.1478,19996.0
2019-07-26 14:10:00,18.27,18.28,18.24,18.27,20055.0,18.1478,18.1577,18.118,18.1478,20055.0
2019-07-26 14:20:00,18.27,18.3,18.25,18.3,28158.0,18.1478,18.1776,18.1279,18.1776,28158.0
2019-07-26 14:30:00,18.3,18.31,18.28,18.3,69565.0,18.1776,18.1875,18.1577,18.1776,69565.0
2019-07-26 14:40:00,18.3,18.34,18.29,18.33,23954.0,18.1776,18.2173,18.1676,18.2074,23954.0
2019-07-26 14:50:00,18.32,18.34,18.28,18.32,77158.0,18.1974,18.2173,18.1577,18.1974,77158.0
2019-07-26 15:00:00,18.33,18.39,18.32,18.34,141303.0,18.2074,18.267,18.1974,18.2173,141303.0
2019-07-26 15:10:00,18.34,18.44,18.33,18.39,84509.0,18.2173,18.3166,18.2074,18.267,84509.0
2019-07-26 15:20:00,18.4,18.47,18.38,18.46,56030.0,18.2769,18.3464,18.257,18.3365,56030.0
2019-07-26 15:30:00,18.46,18.49,18.45,18.48,112296.0,18.3365,18.3663,18.3266,18.3564,112296.0
2019-07-26 15:40:00,18.48,18.6,18.47,18.57,175932.0,18.3564,18.4756,18.3464,18.4458,175932.0
2019-07-26 15:50:00,18.57,18.72,18.53,18.72,645613.0,18.4458,18.5948,18.406,18.5948,645613.0
2019-07-29 09:30:00,18.7,18.73,18.3,18.33,98922.0,18.5749,18.6047,18.1776,18.2074,98922.0
2019-07-29 09:40:00,18.3,18.33,18.13,18.14,92795.0,18.1776,18.2074,18.0087,18.0186,92795.0
2019-07-29 09:50:00,18.14,18.28,17.9,18.04,282596.0,18.0186,18.1577,17.7802,17.9193,282596.0
2019-07-29 10:00:00,18.03,18.15,17.98,18.13,92688.0,17.9094,18.0286,17.8597,18.0087,92688.0
2019-07-29 10:10:00,18.13,18.14,18.01,18.04,89150.0,18.0087,18.0186,17.8895,17.9193,89150.0
2019-07-29 10:20:00,18.04,18.13,18.0,18.04,102868.0,17.9193,18.0087,17.8796,17.9193,102868.0
2019-07-29 10:30:00,18.03,18.12,18.02,18.11,55465.0,17.9094,17.9988,17.8994,17.9888,55465.0
2019-07-29 10:40:00,18.12,18.12,18.02,18.05,69337.0,17.9988,17.9988,17.8994,17.9292,69337.0
2019-07-29 10:50:00,18.04,18.13,18.02,18.09,81711.0,17.9193,18.0087,17.8994,17.969,81711.0
2019-07-29 11:00:00,18.09,18.22,18.06,18.15,45989.0,17.969,18.0981,17.9392,18.0286,45989.0
2019-07-29 11:10:00,18.13,18.25,18.11,18.2,78993.0,18.0087,18.1279,17.9888,18.0782,78993.0
2019-07-29 11:20:00,18.19,18.21,18.15,18.18,26246.0,18.0683,18.0882,18.0286,18.0584,26246.0
2019-07-29 11:30:00,18.17,18.26,18.16,18.21,72433.0,18.0484,18.1378,18.0385,18.0882,72433.0
2019-07-29 11:40:00,18.2,18.2,18.14,18.15,26685.0,18.0782,18.0782,18.0186,18.0286,26685.0
2019-07-29 11:50:00,18.15,18.19,18.15,18.17,20963.0,18.0286,18.0683,18.0286,18.0484,20963.0
2019-07-29 12:00:00,18.16,18.18,18.08,18.09,29175.0,18.0385,18.0584,17.959,17.969,29175.0
2019-07-29 12:10:00,18.1,18.12,18.05,18.08,27123.0,17.9789,17.9988,17.9292,17.959,27123.0
2019-07-29 12:20:00,18.09,18.11,18.05,18.1,19101.0,17.969,17.9888,17.9292,17.9789,19101.0
2019-07-29 12:30:00,18.09,18.19,18.08,18.19,33573.0,17.969,18.0683,17.959,18.0683,33573.0
2019-07-29 12:40:00,18.18,18.26,18.17,18.25,46264.0,18.0584,18.1378,18.0484,18.1279,46264.0
2019-07-29 12:50:00,18.27,18.31,18.23,18.31,27090.0,18.1478,18.1875,18.108,18.1875,27090.0
2019-07-29 13:00:00,18.31,18.32,18.26,18.29,24850.0,18.1875,18.1974,18.1378,18.1676,24850.0
2019-07-29 13:10:00,18.29,18.3,18.18,18.21,45242.0,18.1676,18.1776,18.0584,18.0882,45242.0
2019-07-29 13:20:00,18.2,18.23,18.17,18.23,24630.0,18.0782,18.108,18.0484,18.108,24630.0
2019-07-29 13:30:00,18.23,18.25,18.21,18.21,23093.0,18.108,18.1279,18.0882,18.0882,23093.0
2019-07-29 13:40:00,18.22,18.23,18.17,18.2,18180.0,18.0981,18.108,18.0484,18.0782,18180.0
2019-07-29 13:50:00,18.19,18.22,18.15,18.18,19306.0,18.0683,18.0981,18.0286,18.0584,19306.0
2019-07-29 14:00:00,18.18,18.21,18.14,18.21,23296.0,18.0584,18.0882,18.0186,18.0882,23296.0
2019-07-29 14:10:00,18.2,18.21,18.17,18.21,15089.0,18.0782,18.0882,18.0484,18.0882,15089.0
2019-07-29 14:20:00,18.21,18.27,18.21,18.24,25090.0,18.0882,18.1478,18.0882,18.118,25090.0
2019-07-29 14:30:00,18.24,18.25,18.19,18.23,49790.0,18.118,18.1279,18.0683,18.108,49790.0
2019-07-29 14:40:00,18.23,18.23,18.18,18.21,67753.0,18.108,18.108,18.0584,18.0882,67753.0
2019-07-29 14:50:00,18.21,18.27,18.21,18.25,33476.0,18.0882,18.1478,18.0882,18.1279,33476.0
2019-07-29 15:00:00,18.26,18.29,18.23,18.28,54368.0,18.1378,18.1676,18.108,18.1577,54368.0
2019-07-29 15:10:00,18.28,18.3,18.25,18.28,45440.0,18.1577,18.1776,18.1279,18.1577,45440.0
2019-07-29 15:20:00,18.28,18.32,18.25,18.3,34556.0,18.1577,18.1974,18.1279,18.1776,34556.0
2019-07-29 15:30:00,18.3,18.33,18.29,18.32,50646.0,18.1776,18.2074,18.1676,18.1974,50646.0
2019-07-29 15:40:00,18.32,18.39,18.3,18.31,68920.0,18.1974,18.267,18.1776,18.1875,68920.0
2019-07-29 15:50:00,18.31,18.34,18.26,18.29,179319.0,18.1875,18.2173,18.1378,18.1676,179319.0
2019-07-30 09:30:00,18.13,18.33,18.01,18.23,57932.0,18.0087,18.2074,17.8895,18.108,57932.0
2019-07-30 09:40:00,18.24,18.3,18.18,18.26,34173.0,18.118,18.1776,18.0584,18.1378,34173.0
2019-07-30 09:50:00,18.27,18.27,18.22,18.26,17095.0,18.1478,18.1478,18.0981,18.1378,17095.0
2019-07-30 10:00:00,18.26,18.3,18.23,18.26,24389.0,18.1378,18.1776,18.108,18.1378,24389.0
2019-07-30 10:10:00,18.26,18.9,18.26,18.77,376242.0,18.1378,18.7736,18.1378,18.6444,376242.0
2019-07-30 10:20:00,18.78,19.03,18.72,19.0,156089.0,18.6544,18.9027,18.5948,18.8729,156089.0
2019-07-30 10:30:00,19.0,19.01,18.81,18.88,140436.0,18.8729,18.8828,18.6842,18.7537,140436.0
2019-07-30 10:40:00,18.88,18.88,18.59,18.72,74630.0,18.7537,18.7537,18.4656,18.5948,74630.0
2019-07-30 10:50:00,18.72,18.73,18.58,18.64,53945.0,18.5948,18.6047,18.4557,18.5153,53945.0
2019-07-30 11:00:00,18.64,18.65,18.61,18.64,25649.0,18.5153,18.5252,18.4855,18.5153,25649.0
2019-07-30 11:10:00,18.64,18.65,18.47,18.53,77454.0,18.5153,18.5252,18.3464,18.406,77454.0
2019-07-30 11:20:00,18.52,18.54,18.41,18.42,46731.0,18.3961,18.416,18.2868,18.2968,46731.0
2019-07-30 11:30:00,18.42,18.48,18.41,18.42,29189.0,18.2968,18.3564,18.2868,18.2968,29189.0
2019-07-30 11:40:00,18.41,18.42,18.35,18.39,40789.0,18.2868,18.2968,18.2272,18.267,40789.0
2019-07-30 11:50:00,18.39,18.45,18.34,18.4,35397.0,18.267,18.3266,18.2173,18.2769,35397.0
2019-07-30 12:00:00,18.39,18.41,18.27,18.34,55869.0,18.267,18.2868,18.1478,18.2173,55869.0
2019-07-30 12:10:00,18.34,18.34,18.29,18.29,42474.0,18.2173,18.2173,18.1676,18.1676,42474.0
2019-07-30 12:20:00,18.29,18.33,18.28,18.3,16337.0,18.1676,18.2074,18.1577,18.1776,16337.0
2019-07-30 12:30:00,18.3,18.32,18.24,18.28,29584.0,18.1776,18.1974,18.118,18.1577,29584.0
2019-07-30 12:40:00,18.28,18.3,18.27,18.28,9061.0,18.1577,18.1776,18.1478,18.1577,9061.0
2019-07-30 12:50:00,18.27,18.28,18.23,18.27,34716.0,18.1478,18.1577,18.108,18.1478,34716.0
2019-07-30 13:00:00,18.27,18.28,18.22,18.25,36144.0,18.1478,18.1577,18.0981,18.1279,36144.0
2019-07-30 13:10:00,18.24,18.24,18.19,18.2,105376.0,18.118,18.118,18.0683,18.0782,105376.0
2019-07-30 13:20:00,18.21,18.21,18.04,18.15,104202.0,18.0882,18.0882,17.9193,18.0286,104202.0
2019-07-30 13:30:00,18.15,18.17,18.13,18.15,21753.0,18.0286,18.0484,18.0087,18.0286,21753.0
2019-07-30 13:40:00,18.15,18.15,18.1,18.13,28517.0,18.0286,18.0286,17.9789,18.0087,28517.0
2019-07-30 13:50:00,18.13,18.17,18.12,18.16,26384.0,18.0087,18.0484,17.9988,18.0385,26384.0
2019-07-30 14:00:00,18.17,18.18,18.15,18.16,29276.0,18.0484,18.0584,18.0286,18.0385,29276.0
2019-07-30 14:10:00,18.16,18.18,18.14,18.16,33444.0,18.0385,18.0584,18.0186,18.0385,33444.0
2019-07-30 14:20:00,18.16,18.17,18.08,18.09,56174.0,18.0385,18.0484,17.959,17.969,56174.0
2019-07-30 14:30:00,18.09,18.16,18.08,18.14,31406.0,17.969,18.0385,17.959,18.0186,31406.0
2019-07-30 14:40:00,18.13,18.15,18.08,18.12,36029.0,18.0087,18.0286,17.959,17.9988,36029.0
2019-07-30 14:50:00,18.12,18.16,18.05,18.05,70682.0,17.9988,18.0385,17.9292,17.9292,70682.0
2019-07-30 15:00:00,18.06,18.1,17.96,17.98,138476.0,17.9392,17.9789,17.8398,17.8597,138476.0
2019-07-30 15:10:00,17.99,18.0,17.86,17.92,112303.0,17.8696,17.8796,17.7405,17.8001,112303.0
2019-07-30 15:20:00,17.92,18.01,17.91,18.0,70478.0,17.8001,17.8895,17.7902,17.8796,70478.0
2019-07-30 15:30:00,18.0,18.03,17.97,18.03,85052.0,17.8796,17.9094,17.8498,17.9094,85052.0
2019-07-30 15:40:00,18.03,18.08,17.95,17.99,347752.0,17.9094,17.959,17.8299,17.8696,347752.0
2019-07-30 15:50:00,17.98,18.04,17.95,18.02,270581.0,17.8597,17.9193,17.8299,17.8994,270581.0
2019-07-31 09:30:00,18.05,18.17,17.91,18.06,128098.0,17.9292,18.0484,17.7902,17.9392,128098.0
2019-07-31 09:40:00,18.08,18.18,17.9,18.1,153435.0,17.959,18.0584,17.7802,17.9789,153435.0
2019-07-31 09:50:00,18.1,18.11,17.97,18.06,165729.0,17.9789,17.9888,17.8498,17.9392,165729.0
2019-07-31 10:00:00,18.03,18.34,18.03,18.33,88427.0,17.9094,18.2173,17.9094,18.2074,88427.0
2019-07-31 10:10:00,18.31,18.44,18.31,18.38,82437.0,18.1875,18.3166,18.1875,18.257,82437.0
2019-07-31 10:20:00,18.37,18.47,18.29,18.3,53879.0,18.2471,18.3464,18.1676,18.1776,53879.0
2019-07-31 10:30:00,18.3,18.35,18.27,18.32,47053.0,18.1776,18.2272,18.1478,18.1974,47053.0
2019-07-31 10:40:00,18.29,18.38,18.16,18.17,40638.0,18.1676,18.257,18.0385,18.0484,40638.0
2019-07-31 10:50:00,18.16,18.17,18.07,18.09,40158.0,18.0385,18.0484,17.9491,17.969,40158.0
2019-07-31 11:00:00,18.09,18.11,18.07,18.1,22257.0,17.969,17.9888,17.9491,17.9789,22257.0
2019-07-31 11:10:00,18.1,18.25,18.1,18.2,37806.0,17.9789,18.1279,17.9789,18.0782,37806.0
2019-07-31 11:20:00,18.21,18.24,18.17,18.17,33637.0,18.0882,18.118,18.0484,18.0484,33637.0
2019-07-31 11:30:00,18.17,18.18,18.16,18.18,5241.0,18.0484,18.0584,18.0385,18.0584,5241.0
2019-07-31 11:40:00,18.18,18.19,18.13,18.17,31647.0,18.0584,18.0683,18.0087,18.0484,31647.0
2019-07-31 11:50:00,18.18,18.19,18.16,18.17,39343.0,18.0584,18.0683,18.0385,18.0484,39343.0
2019-07-31 12:00:00,18.17,18.19,18.16,18.17,12217.0,18.0484,18.0683,18.0385,18.0484,12217.0
2019-07-31 12:10:00,18.17,18.19,18.17,18.18,3709.0,18.0484,18.0683,18.0484,18.0584,3709.0
2019-07-31 12:20:00,18.18,18.24,18.17,18.18,29802.0,18.0584,18.118,18.0484,18.0584,29802.0
2019-07-31 12:30:00,18.2,18.24,18.16,18.17,19450.0,18.0782,18.118,18.0385,18.0484,19450.0
2019-07-31 12:40:00,18.16,18.17,18.12,18.13,10480.0,18.0385,18.0484,17.9988,18.0087,10480.0
2019-07-31 12:50:00,18.14,18.22,18.13,18.2,11434.0,18.0186,18.0981,18.0087,18.0782,11434.0
2019-07-31 13:00:00,18.2,18.24,18.19,18.22,38476.0,18.0782,18.118,18.0683,18.0981,38476.0
2019-07-31 13:10:00,18.22,18.24,18.19,18.2,5434.0,18.0981,18.118,18.0683,18.0782,5434.0
2019-07-31 13:20:00,18.19,18.21,18.18,18.2,19459.0,18.0683,18.0882,18.0584,18.0782,19459.0
2019-07-31 13:30:00,18.2,18.2,18.16,18.2,16060.0,18.0782,18.0782,18.0385,18.0782,16060.0
2019-07-31 13:40:00,18.2,18.22,18.16,18.2,10755.0,18.0782,18.0981,18.0385,18.0782,10755.0
2019-07-31 13:50:00,18.21,18.22,18.11,18.11,13735.0,18.0882,18.0981,17.9888,17.9888,13735.0
2019-07-31 14:00:00,18.11,18.17,18.08,18.14,15670.0,17.9888,18.0484,17.959,18.0186,15670.0
2019-07-31 14:10:00,18.16,18.2,18.13,18.16,23347.0,18.0385,18.0782,18.0087,18.0385,23347.0
2019-07-31 14:20:00,18.18,18.21,18.17,18.19,30176.0,18.0584,18.0882,18.0484,18.0683,30176.0
2019-07-31 14:30:00,18.19,18.21,18.1,18.11,34007.0,18.0683,18.0882,17.9789,17.9888,34007.0
2019-07-31 14:40:00,18.11,18.12,17.98,17.99,131049.0,17.9888,17.9988,17.8597,17.8696,131049.0
2019-07-31 14:50:00,17.99,18.15,17.89,18.14,88837.0,17.8696,18.0286,17.7703,18.0186,88837.0
2019-07-31 15:00:00,18.14,18.21,18.11,18.15,31427.0,18.0186,18.0882,17.9888,18.0286,31427.0
2019-07-31 15:10:00,18.16,18.28,18.11,18.23,213377.0,18.0385,18.1577,17.9888,18.108,213377.0
2019-07-31 15:20:00,18.23,18.23,18.14,18.18,26705.0,18.108,18.108,18.0186,18.0584,26705.0
2019-07-31 15:30:00,18.18,18.18,18.09,18.15,144554.0,18.0584,18.0584,17.969,18.0286,144554.0
2019-07-31 15:40:00,18.14,18.15,18.1,18.12,40231.0,18.0186,18.0286,17.9789,17.9988,40231.0
2019-07-31 15:50:00,18.12,18.12,18.05,18.11,121385.0,17.9988,17.9988,17.9292,17.9888,121385.0
2019-08-01 09:30:00,18.07,18.19,17.95,18.13,107179.0,17.9491,18.0683,17.8299,18.0087,107179.0
2019-08-01 09:40:00,18.14,18.5,18.14,18.4,162227.0,18.0186,18.3762,18.0186,18.2769,162227.0
2019-08-01 09:50:00,18.42,18.43,18.3,18.33,63735.0,18.2968,18.3067,18.1776,18.2074,63735.0
2019-08-01 10:00:00,18.31,18.38,18.28,18.35,32070.0,18.1875,18.257,18.1577,18.2272,32070.0
2019-08-01 10:10:00,18.36,18.44,18.35,18.35,59411.0,18.2372,18.3166,18.2272,18.2272,59411.0
2019-08-01 10:20:00,18.36,18.39,18.35,18.38,21391.0,18.2372,18.267,18.2272,18.257,21391.0
2019-08-01 10:30:00,18.39,18.42,18.34,18.35,54373.0,18.267,18.2968,18.2173,18.2272,54373.0
2019-08-01 10:40:00,18.34,18.34,18.22,18.33,41846.0,18.2173,18.2173,18.0981,18.2074,41846.0
2019-08-01 10:50:00,18.33,18.48,18.3,18.45,78358.0,18.2074,18.3564,18.1776,18.3266,78358.0
2019-08-01 11:00:00,18.43,18.46,18.41,18.45,28473.0,18.3067,18.3365,18.2868,18.3266,28473.0
2019-08-01 11:10:00,18.44,18.55,18.44,18.5,85423.0,18.3166,18.4259,18.3166,18.3762,85423.0
2019-08-01 11:20:00,18.51,18.53,18.5,18.51,29532.0,18.3862,18.406,18.3762,18.3862,29532.0
2019-08-01 11:30:00,18.5,18.52,18.5,18.52,30493.0,18.3762,18.3961,18.3762,18.3961,30493.0
2019-08-01 11:40:00,18.52,18.56,18.5,18.5,30411.0,18.3961,18.4358,18.3762,18.3762,30411.0
2019-08-01 11:50:00,18.5,18.52,18.5,18.51,33967.0,18.3762,18.3961,18.3762,18.3862,33967.0
2019-08-01 12:00:00,18.51,18.55,18.46,18.51,47065.0,18.3862,18.4259,18.3365,18.3862,47065.0
2019-08-01 12:10:00,18.51,18.56,18.5,18.55,39654.0,18.3862,18.4358,18.3762,18.4259,39654.0
2019-08-01 12:20:00,18.54,18.55,18.44,18.46,22120.0,18.416,18.4259,18.3166,18.3365,22120.0
2019-08-01 12:30:00,18.44,18.53,18.44,18.51,44279.0,18.3166,18.406,18.3166,18.3862,44279.0
2019-08-01 12:40:00,18.52,18.54,18.5,18.51,38843.0,18.3961,18.416,18.3762,18.3862,38843.0
2019-08-01 12:50:00,18.5,18.52,18.5,18.51,12824.0,18.3762,18.3961,18.3762,18.3862,12824.0
2019-08-01 13:00:00,18.5,18.51,18.49,18.5,27093.0,18.3762,18.3862,18.3663,18.3762,27093.0
2019-08-01 13:10:00,18.5,18.53,18.47,18.48,39178.0,18.3762,18.406,18.3464,18.3564,39178.0
2019-08-01 13:20:00,18.47,18.47,18.31,18.31,18024.0,18.3464,18.3464,18.1875,18.1875,18024.0
2019-08-01 13:30:00,18.34,18.41,18.23,18.24,24599.0,18.2173,18.2868,18.108,18.118,24599.0
2019-08-01 13:40:00,18.23,18.34,18.22,18.29,13245.0,18.108,18.2173,18.0981,18.1676,13245.0
2019-08-01 13:50:00,18.26,18.33,18.25,18.32,10166.0,18.1378,18.2074,18.1279,18.1974,10166.0
2019-08-01 14:00:00,18.35,18.35,18.23,18.27,17207.0,18.2272,18.2272,18.108,18.1478,17207.0
2019-08-01 14:10:00,18.26,18.3,18.23,18.25,30001.0,18.1378,18.1776,18.108,18.1279,30001.0
2019-08-01 14:20:00,18.26,18.27,18.19,18.22,27296.0,18.1378,18.1478,18.0683,18.0981,27296.0
2019-08-01 14:30:00,18.22,18.24,18.18,18.21,37302.0,18.0981,18.118,18.0584,18.0882,37302.0
2019-08-01 14:40:00,18.21,18.28,18.19,18.26,20420.0,18.0882,18.1577,18.0683,18.1378,20420.0
2019-08-01 14:50:00,18.27,18.31,18.27,18.3,19489.0,18.1478,18.1875,18.1478,18.1776,19489.0
2019-08-01 15:00:00,18.31,18.32,18.28,18.28,19332.0,18.1875,18.1974,18.1577,18.1577,19332.0
2019-08-01 15:10:00,18.28,18.29,18.18,18.23,95596.0,18.1577,18.1676,18.0584,18.108,95596.0
2019-08-01 15:20:00,18.23,18.26,18.17,18.24,66600.0,18.108,18.1378,18.0484,18.118,66600.0
2019-08-01 15:30:00,18.24,18.35,18.24,18.32,54253.0,18.118,18.2272,18.118,18.1974,54253.0
2019-08-01 15:40:00,18.33,18.33,18.1,18.13,117699.0,18.2074,18.2074,17.9789,18.0087,117699.0
2019-08-01 15:50:00,18.12,18.15,17.97,18.06,421686.0,17.9988,18.0286,17.8498,17.9392,421686.0
2019-08-02 09:30:00,18.2,18.29,18.12,18.17,44252.0,18.0782,18.1676,17.9988,18.0484,44252.0
2019-08-02 09:40:00,18.17,18.17,18.08,18.08,20697.0,18.0484,18.0484,17.959,17.959,20697.0
2019-08-02 09:50:00,18.07,18.15,18.02,18.09,144855.0,17.9491,18.0286,17.8994,17.969,144855.0
2019-08-02 10:00:00,18.1,18.15,18.08,18.1,32309.0,17.9789,18.0286,17.959,17.9789,32309.0
2019-08-02 10:10:00,18.1,18.16,18.08,18.11,33720.0,17.9789,18.0385,17.959,17.9888,33720.0
2019-08-02 10:20:00,18.11,18.12,18.1,18.11,23658.0,17.9888,17.9988,17.9789,17.9888,23658.0
2019-08-02 10:30:00,18.11,18.14,18.06,18.09,12973.0,17.9888,18.0186,17.9392,17.969,12973.0
2019-08-02 10:40:00,18.1,18.26,18.1,18.2,57563.0,17.9789,18.1378,17.9789,18.0782,57563.0
2019-08-02 10:50:00,18.2,18.24,18.18,18.23,34690.0,18.0782,18.118,18.0584,18.108,34690.0
2019-08-02 11:00:00,18.23,18.28,18.2,18.28,23061.0,18.108,18.1577,18.0782,18.1577,23061.0
2019-08-02 11:10:00,18.27,18.42,18.27,18.34,197018.0,18.1478,18.2968,18.1478,18.2173,197018.0
2019-08-02 11:20:00,18.32,18.42,18.3,18.42,31966.0,18.1974,18.2968,18.1776,18.2968,31966.0
2019-08-02 11:30:00,18.4,18.54,18.4,18.45,53712.0,18.2769,18.416,18.2769,18.3266,53712.0
2019-08-02 11:40:00,18.45,18.53,18.45,18.47,49208.0,18.3266,18.406,18.3266,18.3464,49208.0
2019-08-02 11:50:00,18.48,18.5,18.45,18.5,77000.0,18.3564,18.3762,18.3266,18.3762,77000.0
2019-08-02 12:00:00,18.5,18.52,18.37,18.39,30543.0,18.3762,18.3961,18.2471,18.267,30543.0
2019-08-02 12:10:00,18.38,18.38,18.23,18.28,21470.0,18.257,18.257,18.108,18.1577,21470.0
2019-08-02 12:20:00,18.28,18.32,18.25,18.32,20866.0,18.1577,18.1974,18.1279,18.1974,20866.0
2019-08-02 12:30:00,18.3,18.36,18.26,18.28,23762.0,18.1776,18.2372,18.1378,18.1577,23762.0
2019-08-02 12:40:00,18.28,18.28,18.11,18.12,30399.0,18.1577,18.1577,17.9888,17.9988,30399.0
2019-08-02 12:50:00,18.12,18.15,18.11,18.14,27242.0,17.9988,18.0286,17.9888,18.0186,27242.0
2019-08-02 13:00:00,18.14,18.18,18.12,18.14,16156.0,18.0186,18.0584,17.9988,18.0186,16156.0
2019-08-02 13:10:00,18.14,18.15,18.11,18.14,16052.0,18.0186,18.0286,17.9888,18.0186,16052.0
2019-08-02 13:20:00,18.15,18.18,18.13,18.14,12465.0,18.0286,18.0584,18.0087,18.0186,12465.0
2019-08-02 13:30:00,18.14,18.18,18.14,18.18,8044.0,18.0186,18.0584,18.0186,18.0584,8044.0
2019-08-02 13:40:00,18.18,18.19,18.17,18.18,6188.0,18.0584,18.0683,18.0484,18.0584,6188.0
2019-08-02 13:50:00,18.19,18.2,18.15,18.18,20311.0,18.0683,18.0782,18.0286,18.0584,20311.0
2019-08-02 14:00:00,18.18,18.2,18.16,18.18,9490.0,18.0584,18.0782,18.0385,18.0584,9490.0
2019-08-02 14:10:00,18.19,18.2,18.16,18.18,12999.0,18.0683,18.0782,18.0385,18.0584,12999.0
2019-08-02 14:20:00,18.18,18.22,18.16,18.21,8985.0,18.0584,18.0981,18.0385,18.0882,8985.0
2019-08-02 14:30:00,18.21,18.31,18.2,18.29,21971.0,18.0882,18.1875,18.0782,18.1676,21971.0
2019-08-02 14:40:00,18.29,18.29,18.25,18.27,13671.0,18.1676,18.1676,18.1279,18.1478,13671.0
2019-08-02 14:50:00,18.28,18.29,18.26,18.29,14319.0,18.1577,18.1676,18.1378,18.1676,14319.0
2019-08-02 15:00:00,18.28,18.3,18.26,18.27,13608.0,18.1577,18.1776,18.1378,18.1478,13608.0
2019-08-02 15:10:00,18.28,18.28,18.2,18.27,42126.0,18.1577,18.1577,18.0782,18.1478,42126.0
2019-08-02 15:20:00,18.27,18.28,18.19,18.23,33896.0,18.1478,18.1577,18.0683,18.108,33896.0
2019-08-02 15:30:00,18.24,18.62,18.22,18.62,1170600.0,18.118,18.4954,18.0981,18.4954,1170600.0
2019-08-02 15:40:00,18.62,18.79,18.45,18.49,184272.0,18.4954,18.6643,18.3266,18.3663,184272.0
2019-08-02 15:50:00,18.48,18.59,18.41,18.59,335026.0,18.3564,18.4656,18.2868,18.4656,335026.0
2019-08-05 09:30:00,18.1,18.15,17.95,17.99,106410.0,17.9789,18.0286,17.8299,17.8696,106410.0
2019-08-05 09:40:00,18.01,18.13,18.0,18.08,54228.0,17.8895,18.0087,17.8796,17.959,54228.0
2019-08-05 09:50:00,18.08,18.38,18.08,18.29,136591.0,17.959,18.257,17.959,18.1676,136591.0
2019-08-05 10:00:00,18.27,18.39,18.23,18.36,67396.0,18.1478,18.267,18.108,18.2372,67396.0
2019-08-05 10:10:00,18.36,18.6,18.35,18.49,121888.0,18.2372,18.4756,18.2272,18.3663,121888.0
2019-08-05 10:20:00,18.48,18.51,18.37,18.46,45407.0,18.3564,18.3862,18.2471,18.3365,45407.0
2019-08-05 10:30:00,18.45,18.47,18.31,18.36,30924.0,18.3266,18.3464,18.1875,18.2372,30924.0
2019-08-05 10:40:00,18.37,18.37,18.13,18.16,103087.0,18.2471,18.2471,18.0087,18.0385,103087.0
2019-08-05 10:50:00,18.17,18.17,18.02,18.09,128339.0,18.0484,18.0484,17.8994,17.969,128339.0
2019-08-05 11:00:00,18.1,18.28,18.09,18.28,54128.0,17.9789,18.1577,17.969,18.1577,54128.0
2019-08-05 11:10:00,18.28,18.28,18.23,18.26,46665.0,18.1577,18.1577,18.108,18.1378,46665.0
2019-08-05 11:20:00,18.26,18.32,18.23,18.23,66895.0,18.1378,18.1974,18.108,18.108,66895.0
2019-08-05 11:30:00,18.24,18.26,18.08,18.13,39003.0,18.118,18.1378,17.959,18.0087,39003.0
2019-08-05 11:40:00,18.12,18.13,18.04,18.07,31547.0,17.9988,18.0087,17.9193,17.9491,31547.0
2019-08-05 11:50:00,18.07,18.1,18.03,18.05,75519.0,17.9491,17.9789,17.9094,17.9292,75519.0
2019-08-05 12:00:00,18.06,18.06,18.01,18.02,46113.0,17.9392,17.9392,17.8895,17.8994,46113.0
2019-08-05 12:10:00,18.01,18.16,17.95,18.1,234885.0,17.8895,18.0385,17.8299,17.9789,234885.0
2019-08-05 12:20:00,18.1,18.13,18.0,18.05,50308.0,17.9789,18.0087,17.8796,17.9292,50308.0
2019-08-05 12:30:00,18.06,18.08,18.02,18.06,30292.0,17.9392,17.959,17.8994,17.9392,30292.0
2019-08-05 12:40:00,18.05,18.1,18.01,18.06,50001.0,17.9292,17.9789,17.8895,17.9392,50001.0
2019-08-05 12:50:00,18.06,18.09,18.04,18.05,61632.0,17.9392,17.969,17.9193,17.9292,61632.0
2019-08-05 13:00:00,18.05,18.14,18.04,18.08,31193.0,17.9292,18.0186,17.9193,17.959,31193.0
2019-08-05 13:10:00,18.09,18.09,17.97,18.0,74844.0,17.969,17.969,17.8498,17.8796,74844.0
2019-08-05 13:20:00,18.01,18.02,17.97,18.0,23073.0,17.8895,17.8994,17.8498,17.8796,23073.0
2019-08-05 13:30:00,17.99,18.09,17.99,18.09,51147.0,17.8696,17.969,17.8696,17.969,51147.0
2019-08-05 13:40:00,18.08,18.1,18.02,18.02,43733.0,17.959,17.9789,17.8994,17.8994,43733.0
2019-08-05 13:50:00,18.02,18.05,18.0,18.03,27728.0,17.8994,17.9292,17.8796,17.9094,27728.0
2019-08-05 14:00:00,18.04,18.04,17.95,18.0,58348.0,17.9193,17.9193,17.8299,17.8796,58348.0
2019-08-05 14:10:00,18.0,18.0,17.95,17.98,21484.0,17.8796,17.8796,17.8299,17.8597,21484.0
2019-08-05 14:20:00,17.98,18.0,17.73,17.8,156120.0,17.8597,17.8796,17.6114,17.6809,156120.0
2019-08-05 14:30:00,17.84,17.95,17.78,17.93,71751.0,17.7206,17.8299,17.661,17.81,71751.0
2019-08-05 14:40:00,17.92,17.96,17.88,17.93,54187.0,17.8001,17.8398,17.7604,17.81,54187.0
2019-08-05 14:50:00,17.92,17.98,17.87,17.92,108224.0,17.8001,17.8597,17.7504,17.8001,108224.0
2019-08-05 15:00:00,17.9,17.91,17.77,17.82,81395.0,17.7802,17.7902,17.6511,17.7008,81395.0
2019-08-05 15:10:00,17.82,17.95,17.82,17.94,51704.0,17.7008,17.8299,17.7008,17.82,51704.0
2019-08-05 15:20:00,17.93,17.95,17.89,17.93,75466.0,17.81,17.8299,17.7703,17.81,75466.0
2019-08-05 15:30:00,17.92,17.95,17.9,17.93,59200.0,17.8001,17.8299,17.7802,17.81,59200.0
2019-08-05 15:40:00,17.93,18.05,17.92,18.02,129841.0,17.81,17.9292,17.8001,17.8994,129841.0
2019-08-05 15:50:00,18.0,18.01,17.91,17.95,269325.0,17.8796,17.8895,17.7902,17.8299,269325.0
2019-08-06 09:30:00,18.14,18.31,18.02,18.15,73712.0,18.0186,18.1875,17.8994,18.0286,73712.0
2019-08-06 09:40:00,18.14,18.17,17.97,18.01,49035.0,18.0186,18.0484,17.8498,17.8895,49035.0
2019-08-06 09:50:00,17.98,18.1,17.95,18.09,37994.0,17.8597,17.9789,17.8299,17.969,37994.0
2019-08-06 10:00:00,18.09,18.17,18.09,18.12,55351.0,17.969,18.0484,17.969,17.9988,55351.0
2019-08-06 10:10:00,18.12,18.4,18.11,18.38,65280.0,17.9988,18.2769,17.9888,18.257,65280.0
2019-08-06 10:20:00,18.37,18.4,18.23,18.25,66915.0,18.2471,18.2769,18.108,18.1279,66915.0
2019-08-06 10:30:00,18.27,18.41,18.22,18.39,201013.0,18.1478,18.2868,18.0981,18.267,201013.0
2019-08-06 10:40:00,18.38,18.38,18.11,18.15,120968.0,18.257,18.257,17.9888,18.0286,120968.0
2019-08-06 10:50:00,18.16,18.16,18.01,18.03,81344.0,18.0385,18.0385,17.8895,17.9094,81344.0
2019-08-06 11:00:00,18.03,18.05,17.97,18.01,80066.0,17.9094,17.9292,17.8498,17.8895,80066.0
2019-08-06 11:10:00,18.0,18.14,18.0,18.09,47841.0,17.8796,18.0186,17.8796,17.969,47841.0
2019-08-06 11:20:00,18.1,18.26,18.09,18.24,29741.0,17.9789,18.1378,17.969,18.118,29741.0
2019-08-06 11:30:00,18.24,18.29,18.18,18.2,32861.0,18.118,18.1676,18.0584,18.0782,32861.0
2019-08-06 11:40:00,18.2,18.26,18.2,18.22,19095.0,18.0782,18.1378,18.0782,18.0981,19095.0
2019-08-06 11:50:00,18.21,18.22,18.13,18.19,13912.0,18.0882,18.0981,18.0087,18.0683,13912.0
2019-08-06 12:00:00,18.2,18.24,18.14,18.14,27169.0,18.0782,18.118,18.0186,18.0186,27169.0
2019-08-06 12:10:00,18.16,18.2,18.13,18.14,13940.0,18.0385,18.0782,18.0087,18.0186,13940.0
2019-08-06 12:20:00,18.14,18.17,18.13,18.15,12724.0,18.0186,18.0484,18.0087,18.0286,12724.0
2019-08-06 12:30:00,18.14,18.16,18.11,18.15,7131.0,18.0186,18.0385,17.9888,18.0286,7131.0
2019-08-06 12:40:00,18.15,18.16,18.09,18.11,21308.0,18.0286,18.0385,17.969,17.9888,21308.0
2019-08-06 12:50:00,18.1,18.12,18.08,18.1,21882.0,17.9789,17.9988,17.959,17.9789,21882.0
2019-08-06 13:00:00,18.09,18.11,18.05,18.07,30820.0,17.969,17.9888,17.9292,17.9491,30820.0
2019-08-06 13:10:00,18.07,18.08,18.03,18.04,17721.0,17.9491,17.959,17.9094,17.9193,17721.0
2019-08-06 13:20:00,18.05,18.05,17.99,18.01,65224.0,17.9292,17.9292,17.8696,17.8895,65224.0
2019-08-06 13:30:00,18.02,18.08,18.01,18.04,30058.0,17.8994,17.959,17.8895,17.9193,30058.0
2019-08-06 13:40:00,18.04,18.04,17.99,18.0,45413.0,17.9193,17.9193,17.8696,17.8796,45413.0
2019-08-06 13:50:00,17.98,18.05,17.97,18.03,20120.0,17.8597,17.9292,17.8498,17.9094,20120.0
2019-08-06 14:00:00,18.03,18.06,18.0,18.02,24069.0,17.9094,17.9392,17.8796,17.8994,24069.0
2019-08-06 14:10:00,18.02,18.1,17.99,18.1,33550.0,17.8994,17.9789,17.8696,17.9789,33550.0
2019-08-06 14:20:00,18.1,18.11,18.04,18.08,97397.0,17.9789,17.9888,17.9193,17.959,97397.0
2019-08-06 14:30:00,18.09,18.09,18.01,18.05,38361.0,17.969,17.969,17.8895,17.9292,38361.0
2019-08-06 14:40:00,18.05,18.05,18.02,18.05,64594.0,17.9292,17.9292,17.8994,17.9292,64594.0
2019-08-06 14:50:00,18.05,18.05,18.04,18.05,26004.0,17.9292,17.9292,17.9193,17.9292,26004.0
2019-08-06 15:00:00,18.05,18.16,18.03,18.12,100868.0,17.9292,18.0385,17.9094,17.9988,100868.0
2019-08-06 15:10:00,18.12,18.13,18.03,18.06,41602.0,17.9988,18.0087,17.9094,17.9392,41602.0
2019-08-06 15:20:00,18.06,18.16,18.06,18.16,43297.0,17.9392,18.0385,17.9392,18.0385,43297.0
2019-08-06 15:30:00,18.16,18.22,18.14,18.19,52737.0,18.0385,18.0981,18.0186,18.0683,52737.0
2019-08-06 15:40:00,18.18,18.25,18.16,18.2,133454.0,18.0584,18.1279,18.0385,18.0782,133454.0
2019-08-06 15:50:00,18.21,18.24,18.17,18.23,273674.0,18.0882,18.118,18.0484,18.108,273674.0
2019-08-07 09:30:00,18.12,18.24,18.03,18.13,244086.0,17.9988,18.118,17.9094,18.0087,244086.0
2019-08-07 09:40:00,18.12,18.2,17.96,18.04,312021.0,17.9988,18.0782,17.8398,17.9193,312021.0
2019-08-07 09:50:00,18.04,18.25,17.92,17.96,285147.0,17.9193,18.1279,17.8001,17.8398,285147.0
2019-08-07 10:00:00,17.94,18.05,17.79,17.98,104427.0,17.82,17.9292,17.671,17.8597,104427.0
2019-08-07 10:10:00,17.98,18.08,17.98,18.05,76107.0,17.8597,17.959,17.8597,17.9292,76107.0
2019-08-07 10:20:00,18.05,18.06,17.89,17.98,63551.0,17.9292,17.9392,17.7703,17.8597,63551.0
2019-08-07 10:30:00,17.98,18.02,17.95,18.0,38870.0,17.8597,17.8994,17.8299,17.8796,38870.0
2019-08-07 10:40:00,18.0,18.04,17.98,18.0,20707.0,17.8796,17.9193,17.8597,17.8796,20707.0
2019-08-07 10:50:00,18.0,18.09,18.0,18.01,58091.0,17.8796,17.969,17.8796,17.8895,58091.0
2019-08-07 11:00:00,18.0,18.0,17.84,17.94,91604.0,17.8796,17.8796,17.7206,17.82,91604.0
2019-08-07 11:10:00,17.94,17.94,17.86,17.92,66653.0,17.82,17.82,17.7405,17.8001,66653.0
2019-08-07 11:20:00,17.92,17.97,17.91,17.95,50659.0,17.8001,17.8498,17.7902,17.8299,50659.0
2019-08-07 11:30:00,17.94,17.94,17.86,17.89,58744.0,17.82,17.82,17.7405,17.7703,58744.0
2019-08-07 11:40:00,17.89,17.93,17.87,17.93,17768.0,17.7703,17.81,17.7504,17.81,17768.0
2019-08-07 11:50:00,17.92,17.96,17.92,17.93,39828.0,17.8001,17.8398,17.8001,17.81,39828.0
2019-08-07 12:00:00,17.92,17.98,17.91,17.94,58043.0,17.8001,17.8597,17.7902,17.82,58043.0
2019-08-07 12:10:00,17.94,17.94,17.87,17.9,38874.0,17.82,17.82,17.7504,17.7802,38874.0
2019-08-07 12:20:00,17.9,17.95,17.89,17.95,47693.0,17.7802,17.8299,17.7703,17.8299,47693.0
2019-08-07 12:30:00,17.94,17.96,17.92,17.93,18140.0,17.82,17.8398,17.8001,17.81,18140.0
2019-08-07 12:40:00,17.93,17.98,17.92,17.95,14111.0,17.81,17.8597,17.8001,17.8299,14111.0
2019-08-07 12:50:00,17.95,18.04,17.95,18.02,50227.0,17.8299,17.9193,17.8299,17.8994,50227.0
2019-08-07 13:00:00,18.01,18.04,17.98,17.98,15339.0,17.8895,17.9193,17.8597,17.8597,15339.0
2019-08-07 13:10:00,17.99,18.0,17.92,17.99,37698.0,17.8696,17.8796,17.8001,17.8696,37698.0
2019-08-07 13:20:00,18.0,18.0,17.93,17.97,23247.0,17.8796,17.8796,17.81,17.8498,23247.0
2019-08-07 13:30:00,17.96,17.99,17.94,17.97,37809.0,17.8398,17.8696,17.82,17.8498,37809.0
2019-08-07 13:40:00,17.98,18.01,17.96,17.97,47450.0,17.8597,17.8895,17.8398,17.8498,47450.0
2019-08-07 13:50:00,17.96,18.0,17.9,17.9,34424.0,17.8398,17.8796,17.7802,17.7802,34424.0
2019-08-07 14:00:00,17.9,17.93,17.86,17.91,33568.0,17.7802,17.81,17.7405,17.7902,33568.0
2019-08-07 14:10:00,17.91,17.93,17.9,17.91,13242.0,17.7902,17.81,17.7802,17.7902,13242.0
2019-08-07 14:20:00,17.92,17.97,17.91,17.97,14990.0,17.8001,17.8498,17.7902,17.8498,14990.0
2019-08-07 14:30:00,17.98,18.02,17.97,18.01,16169.0,17.8597,17.8994,17.8498,17.8895,16169.0
2019-08-07 14:40:00,18.01,18.13,18.01,18.09,48523.0,17.8895,18.0087,17.8895,17.969,48523.0
2019-08-07 14:50:00,18.09,18.11,18.06,18.1,31752.0,17.969,17.9888,17.9392,17.9789,31752.0
2019-08-07 15:00:00,18.09,18.11,18.02,18.06,73183.0,17.969,17.9888,17.8994,17.9392,73183.0
2019-08-07 15:10:00,18.07,18.13,18.06,18.11,105024.0,17.9491,18.0087,17.9392,17.9888,105024.0
2019-08-07 15:20:00,18.11,18.19,18.09,18.1,642674.0,17.9888,18.0683,17.969,17.9789,642674.0
2019-08-07 15:30:00,18.1,18.14,18.05,18.12,171952.0,17.9789,18.0186,17.9292,17.9988,171952.0
2019-08-07 15:40:00,18.11,18.14,18.08,18.11,286064.0,17.9888,18.0186,17.959,17.9888,286064.0
2019-08-07 15:50:00,18.11,18.16,18.07,18.16,213503.0,17.9888,18.0385,17.9491,18.0385,213503.0
2019-08-08 09:30:00,18.12,18.15,17.95,18.0,248335.0,17.9988,18.0286,17.8299,17.8796,248335.0
2019-08-08 09:40:00,17.99,18.67,17.3,18.3,1152228.0,17.8696,18.5451,17.1843,18.1776,1152228.0
2019-08-08 09:50:00,18.3,18.33,17.56,17.62,757230.0,18.1776,18.2074,17.4425,17.5021,757230.0
2019-08-08 10:00:00,17.62,18.25,17.6,17.88,292056.0,17.5021,18.1279,17.4823,17.7604,292056.0
2019-08-08 10:10:00,17.89,18.14,17.87,18.0,537089.0,17.7703,18.0186,17.7504,17.8796,537089.0
2019-08-08 10:20:00,18.01,18.11,17.92,18.1,189594.0,17.8895,17.9888,17.8001,17.9789,189594.0
2019-08-08 10:30:00,18.09,18.32,18.02,18.3,420129.0,17.969,18.1974,17.8994,18.1776,420129.0
2019-08-08 10:40:00,18.3,18.43,18.14,18.18,409009.0,18.1776,18.3067,18.0186,18.0584,409009.0
2019-08-08 10:50:00,18.19,18.33,18.14,18.18,88446.0,18.0683,18.2074,18.0186,18.0584,88446.0
2019-08-08 11:00:00,18.18,18.27,18.16,18.23,87881.0,18.0584,18.1478,18.0385,18.108,87881.0
2019-08-08 11:10:00,18.23,18.25,18.19,18.25,67507.0,18.108,18.1279,18.0683,18.1279,67507.0
2019-08-08 11:20:00,18.25,18.42,18.25,18.32,75556.0,18.1279,18.2968,18.1279,18.1974,75556.0
2019-08-08 11:30:00,18.33,18.54,18.33,18.54,120591.0,18.2074,18.416,18.2074,18.416,120591.0
2019-08-08 11:40:00,18.52,18.8,18.5,18.71,158887.0,18.3961,18.6742,18.3762,18.5848,158887.0
2019-08-08 11:50:00,18.69,18.99,18.59,18.95,291537.0,18.565,18.863,18.4656,18.8232,291537.0
2019-08-08 12:00:00,18.95,19.18,18.93,19.14,454963.0,18.8232,19.0517,18.8034,19.0119,454963.0
2019-08-08 12:10:00,19.15,19.17,18.77,18.84,319743.0,19.0219,19.0417,18.6444,18.714,319743.0
2019-08-08 12:20:00,18.88,18.88,18.68,18.72,53285.0,18.7537,18.7537,18.555,18.5948,53285.0
2019-08-08 12:30:00,18.72,18.8,18.66,18.78,46672.0,18.5948,18.6742,18.5352,18.6544,46672.0
2019-08-08 12:40:00,18.78,18.8,18.67,18.7,48469.0,18.6544,18.6742,18.5451,18.5749,48469.0
2019-08-08 12:50:00,18.69,18.75,18.63,18.68,38110.0,18.565,18.6246,18.5054,18.555,38110.0
2019-08-08 13:00:00,18.68,18.69,18.61,18.62,19486.0,18.555,18.565,18.4855,18.4954,19486.0
2019-08-08 13:10:00,18.64,18.69,18.6,18.69,18895.0,18.5153,18.565,18.4756,18.565,18895.0
2019-08-08 13:20:00,18.7,18.72,18.68,18.69,40771.0,18.5749,18.5948,18.555,18.565,40771.0
2019-08-08 13:30:00,18.7,18.76,18.7,18.74,12295.0,18.5749,18.6345,18.5749,18.6146,12295.0
2019-08-08 13:40:00,18.73,18.83,18.73,18.8,26769.0,18.6047,18.704,18.6047,18.6742,26769.0
2019-08-08 13:50:00,18.8,18.85,18.78,18.83,81047.0,18.6742,18.7239,18.6544,18.704,81047.0
2019-08-08 14:00:00,18.82,18.87,18.78,18.87,36385.0,18.6941,18.7438,18.6544,18.7438,36385.0
2019-08-08 14:10:00,18.86,18.87,18.84,18.86,29203.0,18.7338,18.7438,18.714,18.7338,29203.0
2019-08-08 14:20:00,18.86,18.86,18.78,18.79,36676.0,18.7338,18.7338,18.6544,18.6643,36676.0
2019-08-08 14:30:00,18.77,18.86,18.77,18.83,66441.0,18.6444,18.7338,18.6444,18.704,66441.0
2019-08-08 14:40:00,18.83,18.98,18.82,18.98,87417.0,18.704,18.853,18.6941,18.853,87417.0
2019-08-08 14:50:00,18.98,18.98,18.91,18.92,51616.0,18.853,18.853,18.7835,18.7934,51616.0
2019-08-08 15:00:00,18.92,18.93,18.76,18.82,177389.0,18.7934,18.8034,18.6345,18.6941,177389.0
2019-08-08 15:10:00,18.82,18.83,18.77,18.8,71524.0,18.6941,18.704,18.6444,18.6742,71524.0
2019-08-08 15:20:00,18.8,18.8,18.67,18.73,104993.0,18.6742,18.6742,18.5451,18.6047,104993.0
2019-08-08 15:30:00,18.72,18.74,18.64,18.68,315245.0,18.5948,18.6146,18.5153,18.555,315245.0
2019-08-08 15:40:00,18.67,18.73,18.57,18.57,299321.0,18.5451,18.6047,18.4458,18.4458,299321.0
2019-08-08 15:50:00,18.57,18.61,18.46,18.51,569939.0,18.4458,18.4855,18.3365,18.3862,569939.0
2019-08-09 09:30:00,18.6,18.69,18.11,18.31,136046.0,18.4756,18.565,17.9888,18.1875,136046.0
2019-08-09 09:40:00,18.32,18.54,18.29,18.5,78267.0,18.1974,18.416,18.1676,18.3762,78267.0
2019-08-09 09:50:00,18.48,18.62,18.46,18.58,58746.0,18.3564,18.4954,18.3365,18.4557,58746.0
2019-08-09 10:00:00,18.62,18.77,18.56,18.67,80008.0,18.4954,18.6444,18.4358,18.5451,80008.0
2019-08-09 10:10:00,18.68,18.73,18.59,18.61,38575.0,18.555,18.6047,18.4656,18.4855,38575.0
2019-08-09 10:20:00,18.62,18.66,18.49,18.57,48632.0,18.4954,18.5352,18.3663,18.4458,48632.0
2019-08-09 10:30:00,18.56,18.56,18.25,18.32,132620.0,18.4358,18.4358,18.1279,18.1974,132620.0
2019-08-09 10:40:00,18.34,18.49,18.34,18.38,53036.0,18.2173,18.3663,18.2173,18.257,53036.0
2019-08-09 10:50:00,18.38,18.38,18.16,18.23,156089.0,18.257,18.257,18.0385,18.108,156089.0
2019-08-09 11:00:00,18.25,18.29,18.13,18.25,131216.0,18.1279,18.1676,18.0087,18.1279,131216.0
2019-08-09 11:10:00,18.25,18.26,17.95,18.23,176059.0,18.1279,18.1378,17.8299,18.108,176059.0
2019-08-09 11:20:00,18.23,18.23,18.1,18.15,35700.0,18.108,18.108,17.9789,18.0286,35700.0
2019-08-09 11:30:00,18.15,18.19,18.08,18.08,51393.0,18.0286,18.0683,17.959,17.959,51393.0
2019-08-09 11:40:00,18.09,18.19,18.04,18.1,91437.0,17.969,18.0683,17.9193,17.9789,91437.0
2019-08-09 11:50:00,18.08,18.1,17.95,18.0,174368.0,17.959,17.9789,17.8299,17.8796,174368.0
2019-08-09 12:00:00,18.01,18.1,17.95,18.08,172002.0,17.8895,17.9789,17.8299,17.959,172002.0
2019-08-09 12:10:00,18.09,18.1,18.04,18.04,77578.0,17.969,17.9789,17.9193,17.9193,77578.0
2019-08-09 12:20:00,18.05,18.11,17.99,18.1,240230.0,17.9292,17.9888,17.8696,17.9789,240230.0
2019-08-09 12:30:00,18.1,18.16,18.08,18.09,200115.0,17.9789,18.0385,17.959,17.969,200115.0
2019-08-09 12:40:00,18.1,18.12,18.05,18.11,339279.0,17.9789,17.9988,17.9292,17.9888,339279.0
2019-08-09 12:50:00,18.1,18.2,18.08,18.18,259176.0,17.9789,18.0782,17.959,18.0584,259176.0
2019-08-09 13:00:00,18.16,18.24,18.1,18.23,196292.0,18.0385,18.118,17.9789,18.108,196292.0
2019-08-09 13:10:00,18.23,18.23,18.16,18.22,309360.0,18.108,18.108,18.0385,18.0981,309360.0
2019-08-09 13:20:00,18.23,18.27,18.06,18.06,69114.0,18.108,18.1478,17.9392,17.9392,69114.0
2019-08-09 13:30:00,18.08,18.21,18.06,18.18,35012.0,17.959,18.0882,17.9392,18.0584,35012.0
2019-08-09 13:40:00,18.18,18.19,18.12,18.16,17506.0,18.0584,18.0683,17.9988,18.0385,17506.0
2019-08-09 13:50:00,18.16,18.18,18.13,18.14,16072.0,18.0385,18.0584,18.0087,18.0186,16072.0
2019-08-09 14:00:00,18.16,18.19,18.14,18.16,38494.0,18.0385,18.0683,18.0186,18.0385,38494.0
2019-08-09 14:10:00,18.17,18.21,18.14,18.17,23233.0,18.0484,18.0882,18.0186,18.0484,23233.0
2019-08-09 14:20:00,18.18,18.19,18.14,18.17,17848.0,18.0584,18.0683,18.0186,18.0484,17848.0
2019-08-09 14:30:00,18.19,18.2,18.15,18.15,36060.0,18.0683,18.0782,18.0286,18.0286,36060.0
2019-08-09 14:40:00,18.17,18.18,18.11,18.12,40547.0,18.0484,18.0584,17.9888,17.9988,40547.0
2019-08-09 14:50:00,18.12,18.15,18.08,18.09,135724.0,17.9988,18.0286,17.959,17.969,135724.0
2019-08-09 15:00:00,18.1,18.19,18.1,18.16,110640.0,17.9789,18.0683,17.9789,18.0385,110640.0
2019-08-09 15:10:00,18.16,18.17,18.1,18.14,56661.0,18.0385,18.0484,17.9789,18.0186,56661.0
2019-08-09 15:20:00,18.13,18.23,18.13,18.18,52265.0,18.0087,18.108,18.0087,18.0584,52265.0
2019-08-09 15:30:00,18.17,18.2,18.1,18.13,84045.0,18.0484,18.0782,17.9789,18.0087,84045.0
2019-08-09 15:40:00,18.14,18.23,18.13,18.19,116191.0,18.0186,18.108,18.0087,18.0683,116191.0
2019-08-09 15:50:00,18.19,18.23,18.14,18.14,281828.0,18.0683,18.108,18.0186,18.0186,281828.0
2019-08-12 09:30:00,18.0,18.05,17.88,17.91,120011.0,17.8796,17.9292,17.7604,17.7902,120011.0
2019-08-12 09:40:00,17.9,17.9,17.63,17.67,105401.0,17.7802,17.7802,17.5121,17.5518,105401.0
2019-08-12 09:50:00,17.66,17.74,17.44,17.53,229847.0,17.5419,17.6213,17.3233,17.4127,229847.0
2019-08-12 10:00:00,17.53,17.53,17.37,17.41,216570.0,17.4127,17.4127,17.2538,17.2935,216570.0
2019-08-12 10:10:00,17.42,17.46,17.15,17.3,343382.0,17.3035,17.3432,17.0353,17.1843,343382.0
2019-08-12 10:20:00,17.3,17.38,17.22,17.27,270577.0,17.1843,17.2637,17.1048,17.1545,270577.0
2019-08-12 10:30:00,17.27,17.45,17.26,17.45,115293.0,17.1545,17.3333,17.1445,17.3333,115293.0
2019-08-12 10:40:00,17.42,17.45,17.31,17.33,106606.0,17.3035,17.3333,17.1942,17.2141,106606.0
2019-08-12 10:50:00,17.34,17.39,17.31,17.36,59911.0,17.224,17.2737,17.1942,17.2439,59911.0
2019-08-12 11:00:00,17.35,17.38,17.23,17.23,67631.0,17.2339,17.2637,17.1147,17.1147,67631.0
2019-08-12 11:10:00,17.23,17.32,17.16,17.23,109391.0,17.1147,17.2041,17.0452,17.1147,109391.0
2019-08-12 11:20:00,17.22,17.23,17.01,17.04,243824.0,17.1048,17.1147,16.8962,16.926,243824.0
2019-08-12 11:30:00,17.04,17.07,16.82,16.84,498260.0,16.926,16.9558,16.7075,16.7273,498260.0
2019-08-12 11:40:00,16.84,16.91,16.77,16.85,199816.0,16.7273,16.7969,16.6578,16.7373,199816.0
2019-08-12 11:50:00,16.86,17.03,16.77,17.0,305540.0,16.7472,16.9161,16.6578,16.8863,305540.0
2019-08-12 12:00:00,17.0,17.02,16.93,17.0,211938.0,16.8863,16.9061,16.8167,16.8863,211938.0
2019-08-12 12:10:00,17.0,17.05,16.87,16.89,525936.0,16.8863,16.9359,16.7571,16.777,525936.0
2019-08-12 12:20:00,16.89,17.14,16.88,17.04,127012.0,16.777,17.0253,16.7671,16.926,127012.0
2019-08-12 12:30:00,17.01,17.15,17.01,17.13,150235.0,16.8962,17.0353,16.8962,17.0154,150235.0
2019-08-12 12:40:00,17.11,17.16,16.94,17.04,536003.0,16.9955,17.0452,16.8267,16.926,536003.0
2019-08-12 12:50:00,17.04,17.14,16.99,17.11,112801.0,16.926,17.0253,16.8763,16.9955,112801.0
2019-08-12 13:00:00,17.11,17.17,17.09,17.15,43089.0,16.9955,17.0551,16.9757,17.0353,43089.0
2019-08-12 13:10:00,17.15,17.2,17.09,17.09,242528.0,17.0353,17.0849,16.9757,16.9757,242528.0
2019-08-12 13:20:00,17.08,17.09,17.0,17.06,275231.0,16.9657,16.9757,16.8863,16.9459,275231.0
2019-08-12 13:30:00,17.06,17.09,16.97,17.05,268129.0,16.9459,16.9757,16.8565,16.9359,268129.0
2019-08-12 13:40:00,17.05,17.07,16.95,16.98,127969.0,16.9359,16.9558,16.8366,16.8664,127969.0
2019-08-12 13:50:00,16.98,17.01,16.86,16.93,239969.0,16.8664,16.8962,16.7472,16.8167,239969.0
2019-08-12 14:00:00,16.93,17.05,16.92,17.03,39847.0,16.8167,16.9359,16.8068,16.9161,39847.0
2019-08-12 14:10:00,17.04,17.1,17.0,17.03,82858.0,16.926,16.9856,16.8863,16.9161,82858.0
2019-08-12 14:20:00,17.03,17.09,16.92,17.01,409393.0,16.9161,16.9757,16.8068,16.8962,409393.0
2019-08-12 14:30:00,17.0,17.07,16.96,17.04,302672.0,16.8863,16.9558,16.8465,16.926,302672.0
2019-08-12 14:40:00,17.04,17.05,16.93,16.97,266356.0,16.926,16.9359,16.8167,16.8565,266356.0
2019-08-12 14:50:00,16.97,17.06,16.95,17.01,275615.0,16.8565,16.9459,16.8366,16.8962,275615.0
2019-08-12 15:00:00,17.0,17.09,16.96,16.99,284993.0,16.8863,16.9757,16.8465,16.8763,284993.0
2019-08-12 15:10:00,16.98,17.05,16.97,17.0,410870.0,16.8664,16.9359,16.8565,16.8863,410870.0
2019-08-12 15:20:00,16.99,17.06,16.96,16.97,259714.0,16.8763,16.9459,16.8465,16.8565,259714.0
2019-08-12 15:30:00,16.97,16.97,16.92,16.93,99679.0,16.8565,16.8565,16.8068,16.8167,99679.0
2019-08-12 15:40:00,16.92,16.95,16.87,16.88,125370.0,16.8068,16.8366,16.7571,16.7671,125370.0
2019-08-12 15:50:00,16.88,16.9,16.73,16.73,435061.0,16.7671,16.7869,16.6181,16.6181,435061.0
2019-08-13 09:30:00,16.63,17.4,16.46,17.3,427802.0,16.5187,17.2836,16.3499,17.1843,427802.0
2019-08-13 09:40:00,17.3,17.48,17.25,17.27,140944.0,17.1843,17.3631,17.1346,17.1545,140944.0
2019-08-13 09:50:00,17.27,17.36,17.11,17.2,135582.0,17.1545,17.2439,16.9955,17.0849,135582.0
2019-08-13 10:00:00,17.19,17.27,16.94,16.94,201611.0,17.075,17.1545,16.8267,16.8267,201611.0
2019-08-13 10:10:00,16.94,17.08,16.91,17.03,235393.0,16.8267,16.9657,16.7969,16.9161,235393.0
2019-08-13 10:20:00,17.03,17.08,16.98,17.01,89843.0,16.9161,16.9657,16.8664,16.8962,89843.0
2019-08-13 10:30:00,17.01,17.03,16.94,16.97,113675.0,16.8962,16.9161,16.8267,16.8565,113675.0
2019-08-13 10:40:00,16.96,17.03,16.92,16.99,80559.0,16.8465,16.9161,16.8068,16.8763,80559.0
2019-08-13 10:50:00,16.99,16.99,16.95,16.96,31759.0,16.8763,16.8763,16.8366,16.8465,31759.0
2019-08-13 11:00:00,16.97,16.98,16.86,16.87,100641.0,16.8565,16.8664,16.7472,16.7571,100641.0
2019-08-13 11:10:00,16.88,16.93,16.84,16.89,101360.0,16.7671,16.8167,16.7273,16.777,101360.0
2019-08-13 11:20:00,16.9,16.98,16.89,16.97,149421.0,16.7869,16.8664,16.777,16.8565,149421.0
2019-08-13 11:30:00,16.97,17.02,16.92,16.98,107853.0,16.8565,16.9061,16.8068,16.8664,107853.0
2019-08-13 11:40:00,16.99,17.04,16.97,17.02,143438.0,16.8763,16.926,16.8565,16.9061,143438.0
2019-08-13 11:50:00,17.01,17.05,16.98,17.05,101201.0,16.8962,16.9359,16.8664,16.9359,101201.0
2019-08-13 12:00:00,17.04,17.04,16.93,16.93,36676.0,16.926,16.926,16.8167,16.8167,36676.0
2019-08-13 12:10:00,16.94,17.0,16.89,16.99,49915.0,16.8267,16.8863,16.777,16.8763,49915.0
2019-08-13 12:20:00,16.98,17.0,16.96,16.98,50662.0,16.8664,16.8863,16.8465,16.8664,50662.0
2019-08-13 12:30:00,16.98,16.99,16.93,16.96,60321.0,16.8664,16.8763,16.8167,16.8465,60321.0
2019-08-13 12:40:00,16.95,16.97,16.93,16.96,30333.0,16.8366,16.8565,16.8167,16.8465,30333.0
2019-08-13 12:50:00,16.96,17.05,16.94,16.99,141674.0,16.8465,16.9359,16.8267,16.8763,141674.0
2019-08-13 13:00:00,16.98,17.16,16.97,17.08,68032.0,16.8664,17.0452,16.8565,16.9657,68032.0
2019-08-13 13:10:00,17.08,17.08,16.98,16.98,156476.0,16.9657,16.9657,16.8664,16.8664,156476.0
2019-08-13 13:20:00,16.99,17.08,16.99,17.01,90425.0,16.8763,16.9657,16.8763,16.8962,90425.0
2019-08-13 13:30:00,17.01,17.06,17.0,17.03,38470.0,16.8962,16.9459,16.8863,16.9161,38470.0
2019-08-13 13:40:00,17.03,17.06,16.98,17.05,56347.0,16.9161,16.9459,16.8664,16.9359,56347.0
2019-08-13 13:50:00,17.05,17.16,17.04,17.06,117287.0,16.9359,17.0452,16.926,16.9459,117287.0
2019-08-13 14:00:00,17.07,17.11,17.06,17.08,53628.0,16.9558,16.9955,16.9459,16.9657,53628.0
2019-08-13 14:10:00,17.07,17.11,17.05,17.07,82364.0,16.9558,16.9955,16.9359,16.9558,82364.0
2019-08-13 14:20:00,17.08,17.11,17.05,17.07,54868.0,16.9657,16.9955,16.9359,16.9558,54868.0
2019-08-13 14:30:00,17.07,17.13,17.05,17.07,48526.0,16.9558,17.0154,16.9359,16.9558,48526.0
2019-08-13 14:40:00,17.08,17.1,17.06,17.09,36109.0,16.9657,16.9856,16.9459,16.9757,36109.0
2019-08-13 14:50:00,17.09,17.09,17.05,17.05,63938.0,16.9757,16.9757,16.9359,16.9359,63938.0
2019-08-13 15:00:00,17.05,17.06,16.91,16.97,277300.0,16.9359,16.9459,16.7969,16.8565,277300.0
2019-08-13 15:10:00,16.97,17.01,16.87,16.89,128315.0,16.8565,16.8962,16.7571,16.777,128315.0
2019-08-13 15:20:00,16.89,16.91,16.75,16.84,201038.0,16.777,16.7969,16.6379,16.7273,201038.0
2019-08-13 15:30:00,16.84,17.01,16.82,16.99,78989.0,16.7273,16.8962,16.7075,16.8763,78989.0
2019-08-13 15:40:00,16.98,17.01,16.94,16.95,142898.0,16.8664,16.8962,16.8267,16.8366,142898.0
2019-08-13 15:50:00,16.95,16.99,16.92,16.95,228379.0,16.8366,16.8763,16.8068,16.8366,228379.0
2019-08-14 09:30:00,16.89,17.0,16.59,16.63,177549.0,16.777,16.8863,16.479,16.5187,177549.0
2019-08-14 09:40:00,16.64,16.73,16.62,16.68,46495.0,16.5287,16.6181,16.5088,16.5684,46495.0
2019-08-14 09:50:00,16.68,16.71,16.43,16.54,150901.0,16.5684,16.5982,16.3201,16.4293,150901.0
2019-08-14 10:00:00,16.52,16.53,16.38,16.41,91836.0,16.4095,16.4194,16.2704,16.3002,91836.0
2019-08-14 10:10:00,16.4,16.42,16.11,16.12,153192.0,16.2903,16.3101,16.0022,16.0122,153192.0
2019-08-14 10:20:00,16.12,16.4,16.04,16.18,160100.0,16.0122,16.2903,15.9327,16.0718,160100.0
2019-08-14 10:30:00,16.18,16.31,16.15,16.24,270288.0,16.0718,16.2009,16.042,16.1314,270288.0
2019-08-14 10:40:00,16.23,16.37,16.23,16.32,115815.0,16.1214,16.2605,16.1214,16.2108,115815.0
2019-08-14 10:50:00,16.31,16.37,16.3,16.3,55049.0,16.2009,16.2605,16.1909,16.1909,55049.0
2019-08-14 11:00:00,16.3,16.37,16.22,16.3,155877.0,16.1909,16.2605,16.1115,16.1909,155877.0
2019-08-14 11:10:00,16.29,16.31,16.23,16.24,53570.0,16.181,16.2009,16.1214,16.1314,53570.0
2019-08-14 11:20:00,16.24,16.26,16.0,16.04,172034.0,16.1314,16.1512,15.893,15.9327,172034.0
2019-08-14 11:30:00,16.04,16.09,15.97,16.0,194775.0,15.9327,15.9824,15.8632,15.893,194775.0
2019-08-14 11:40:00,16.0,16.07,15.93,16.04,133812.0,15.893,15.9625,15.8234,15.9327,133812.0
2019-08-14 11:50:00,16.03,16.08,16.02,16.08,53940.0,15.9228,15.9724,15.9128,15.9724,53940.0
2019-08-14 12:00:00,16.08,16.08,15.96,15.97,71200.0,15.9724,15.9724,15.8532,15.8632,71200.0
2019-08-14 12:10:00,15.98,16.01,15.94,15.96,95888.0,15.8731,15.9029,15.8334,15.8532,95888.0
2019-08-14 12:20:00,15.96,15.99,15.94,15.98,51514.0,15.8532,15.883,15.8334,15.8731,51514.0
2019-08-14 12:30:00,15.98,16.04,15.98,16.01,38387.0,15.8731,15.9327,15.8731,15.9029,38387.0
2019-08-14 12:40:00,16.01,16.05,15.96,15.96,34759.0,15.9029,15.9426,15.8532,15.8532,34759.0
2019-08-14 12:50:00,15.95,15.97,15.84,15.84,90637.0,15.8433,15.8632,15.734,15.734,90637.0
2019-08-14 13:00:00,15.85,15.87,15.76,15.8,304389.0,15.744,15.7638,15.6546,15.6943,304389.0
2019-08-14 13:10:00,15.79,15.85,15.75,15.84,60864.0,15.6844,15.744,15.6446,15.734,60864.0
2019-08-14 13:20:00,15.83,15.94,15.83,15.91,74049.0,15.7241,15.8334,15.7241,15.8036,74049.0
2019-08-14 13:30:00,15.91,15.97,15.83,15.86,68354.0,15.8036,15.8632,15.7241,15.7539,68354.0
2019-08-14 13:40:00,15.86,15.89,15.82,15.86,61078.0,15.7539,15.7837,15.7142,15.7539,61078.0
2019-08-14 13:50:00,15.86,15.98,15.83,15.95,140005.0,15.7539,15.8731,15.7241,15.8433,140005.0
2019-08-14 14:00:00,15.96,15.98,15.89,15.95,59488.0,15.8532,15.8731,15.7837,15.8433,59488.0
2019-08-14 14:10:00,15.95,16.03,15.94,16.01,110429.0,15.8433,15.9228,15.8334,15.9029,110429.0
2019-08-14 14:20:00,16.0,16.12,16.0,16.11,156790.0,15.893,16.0122,15.893,16.0022,156790.0
2019-08-14 14:30:00,16.1,16.21,16.1,16.13,85516.0,15.9923,16.1016,15.9923,16.0221,85516.0
2019-08-14 14:40:00,16.13,16.27,16.09,16.22,88565.0,16.0221,16.1612,15.9824,16.1115,88565.0
2019-08-14 14:50:00,16.22,16.22,16.13,16.16,46167.0,16.1115,16.1115,16.0221,16.0519,46167.0
2019-08-14 15:00:00,16.16,16.22,16.11,16.13,74201.0,16.0519,16.1115,16.0022,16.0221,74201.0
2019-08-14 15:10:00,16.13,16.14,16.09,16.1,41534.0,16.0221,16.032,15.9824,15.9923,41534.0
2019-08-14 15:20:00,16.1,16.18,16.03,16.15,96904.0,15.9923,16.0718,15.9228,16.042,96904.0
2019-08-14 15:30:00,16.14,16.17,16.07,16.11,102602.0,16.032,16.0618,15.9625,16.0022,102602.0
2019-08-14 15:40:00,16.1,16.11,16.0,16.0,153982.0,15.9923,16.0022,15.893,15.893,153982.0
2019-08-14 15:50:00,16.0,16.06,15.93,15.93,403138.0,15.893,15.9526,15.8234,15.8234,403138.0
2019-08-15 09:30:00,16.13,16.19,15.82,16.0,108013.0,16.0221,16.0817,15.7142,15.893,108013.0
2019-08-15 09:40:00,16.0,16.0,15.62,15.74,68794.0,15.893,15.893,15.5155,15.6347,68794.0
2019-08-15 09:50:00,15.72,15.75,15.51,15.53,167843.0,15.6148,15.6446,15.4062,15.4261,167843.0
2019-08-15 10:00:00,15.52,15.52,15.22,15.45,169342.0,15.4162,15.4162,15.1182,15.3466,169342.0
2019-08-15 10:10:00,15.45,15.45,15.12,15.13,204746.0,15.3466,15.3466,15.0188,15.0288,204746.0
2019-08-15 10:20:00,15.14,15.16,14.91,15.02,348841.0,15.0387,15.0586,14.8102,14.9195,348841.0
2019-08-15 10:30:00,15.02,15.02,14.96,14.98,233091.0,14.9195,14.9195,14.8599,14.8798,233091.0
2019-08-15 10:40:00,14.98,15.01,14.6,14.81,287184.0,14.8798,14.9096,14.5023,14.7109,287184.0
2019-08-15 10:50:00,14.8,14.9,14.47,14.47,586505.0,14.701,14.8003,14.3732,14.3732,586505.0
2019-08-15 11:00:00,14.48,14.6,14.33,14.35,842157.0,14.3831,14.5023,14.2341,14.254,842157.0
2019-08-15 11:10:00,14.35,14.68,14.16,14.57,691765.0,14.254,14.5818,14.0653,14.4725,691765.0
2019-08-15 11:20:00,14.59,14.85,14.54,14.83,483919.0,14.4924,14.7507,14.4427,14.7308,483919.0
2019-08-15 11:30:00,14.83,15.03,14.7,14.79,668338.0,14.7308,14.9294,14.6017,14.6911,668338.0
2019-08-15 11:40:00,14.79,14.89,14.6,14.67,246736.0,14.6911,14.7904,14.5023,14.5719,246736.0
2019-08-15 11:50:00,14.66,14.67,14.57,14.62,284562.0,14.5619,14.5719,14.4725,14.5222,284562.0
2019-08-15 12:00:00,14.62,14.76,14.59,14.75,105485.0,14.5222,14.6613,14.4924,14.6513,105485.0
2019-08-15 12:10:00,14.75,14.77,14.7,14.7,111958.0,14.6513,14.6712,14.6017,14.6017,111958.0
2019-08-15 12:20:00,14.7,14.71,14.54,14.57,211860.0,14.6017,14.6116,14.4427,14.4725,211860.0
2019-08-15 12:30:00,14.58,14.68,14.53,14.56,206035.0,14.4825,14.5818,14.4328,14.4626,206035.0
2019-08-15 12:40:00,14.56,14.56,14.44,14.47,155666.0,14.4626,14.4626,14.3434,14.3732,155666.0
2019-08-15 12:50:00,14.47,14.51,14.41,14.47,150697.0,14.3732,14.4129,14.3136,14.3732,150697.0
2019-08-15 13:00:00,14.47,14.7,14.46,14.58,113155.0,14.3732,14.6017,14.3633,14.4825,113155.0
2019-08-15 13:10:00,14.58,14.73,14.55,14.59,100959.0,14.4825,14.6315,14.4527,14.4924,100959.0
2019-08-15 13:20:00,14.59,14.61,14.53,14.53,32528.0,14.4924,14.5123,14.4328,14.4328,32528.0
2019-08-15 13:30:00,14.54,14.59,14.52,14.54,154323.0,14.4427,14.4924,14.4229,14.4427,154323.0
2019-08-15 13:40:00,14.54,14.56,14.42,14.45,333340.0,14.4427,14.4626,14.3235,14.3533,333340.0
2019-08-15 13:50:00,14.46,14.53,14.4,14.51,163306.0,14.3633,14.4328,14.3037,14.4129,163306.0
2019-08-15 14:00:00,14.51,14.53,14.46,14.5,189200.0,14.4129,14.4328,14.3633,14.403,189200.0
2019-08-15 14:10:00,14.5,14.61,14.41,14.59,431562.0,14.403,14.5123,14.3136,14.4924,431562.0
2019-08-15 14:20:00,14.61,14.63,14.44,14.47,431707.0,14.5123,14.5321,14.3434,14.3732,431707.0
2019-08-15 14:30:00,14.46,14.53,14.42,14.48,238836.0,14.3633,14.4328,14.3235,14.3831,238836.0
2019-08-15 14:40:00,14.48,14.48,14.25,14.25,359353.0,14.3831,14.3831,14.1547,14.1547,359353.0
2019-08-15 14:50:00,14.26,14.26,14.15,14.15,347270.0,14.1646,14.1646,14.0553,14.0553,347270.0
2019-08-15 15:00:00,14.16,14.16,14.01,14.04,300084.0,14.0653,14.0653,13.9163,13.9461,300084.0
2019-08-15 15:10:00,14.04,14.06,14.0,14.04,498407.0,13.9461,13.9659,13.9063,13.9461,498407.0
2019-08-15 15:20:00,14.04,14.39,14.03,14.22,368861.0,13.9461,14.2937,13.9361,14.1249,368861.0
2019-08-15 15:30:00,14.22,14.35,14.21,14.29,172948.0,14.1249,14.254,14.1149,14.1944,172948.0
2019-08-15 15:40:00,14.29,14.37,14.26,14.35,234394.0,14.1944,14.2739,14.1646,14.254,234394.0
2019-08-15 15:50:00,14.36,14.42,14.27,14.39,756836.0,14.2639,14.3235,14.1745,14.2937,756836.0
2019-08-16 09:30:00,14.41,14.62,14.4,14.53,319661.0,14.3136,14.5222,14.3037,14.4328,319661.0
2019-08-16 09:40:00,14.53,14.81,14.5,14.65,297638.0,14.4328,14.7109,14.403,14.552,297638.0
2019-08-16 09:50:00,14.65,14.94,14.65,14.76,165108.0,14.552,14.84,14.552,14.6613,165108.0
2019-08-16 10:00:00,14.76,14.87,14.7,14.74,210204.0,14.6613,14.7705,14.6017,14.6414,210204.0
2019-08-16 10:10:00,14.74,14.76,14.68,14.7,61246.0,14.6414,14.6613,14.5818,14.6017,61246.0
2019-08-16 10:20:00,14.7,14.75,14.67,14.74,35632.0,14.6017,14.6513,14.5719,14.6414,35632.0
2019-08-16 10:30:00,14.74,15.07,14.71,15.01,354597.0,14.6414,14.9692,14.6116,14.9096,354597.0
2019-08-16 10:40:00,15.01,15.01,14.8,14.8,89210.0,14.9096,14.9096,14.701,14.701,89210.0
2019-08-16 10:50:00,14.8,14.8,14.68,14.72,91462.0,14.701,14.701,14.5818,14.6215,91462.0
2019-08-16 11:00:00,14.73,14.78,14.7,14.75,60100.0,14.6315,14.6811,14.6017,14.6513,60100.0
2019-08-16 11:10:00,14.75,14.79,14.7,14.71,41750.0,14.6513,14.6911,14.6017,14.6116,41750.0
2019-08-16 11:20:00,14.71,14.73,14.5,14.5,143245.0,14.6116,14.6315,14.403,14.403,143245.0
2019-08-16 11:30:00,14.51,14.55,14.49,14.51,77359.0,14.4129,14.4527,14.3931,14.4129,77359.0
2019-08-16 11:40:00,14.51,14.56,14.5,14.52,46552.0,14.4129,14.4626,14.403,14.4229,46552.0
2019-08-16 11:50:00,14.52,14.56,14.51,14.52,49631.0,14.4229,14.4626,14.4129,14.4229,49631.0
2019-08-16 12:00:00,14.52,14.56,14.51,14.53,31042.0,14.4229,14.4626,14.4129,14.4328,31042.0
2019-08-16 12:10:00,14.54,14.66,14.52,14.57,88184.0,14.4427,14.5619,14.4229,14.4725,88184.0
2019-08-16 12:20:00,14.56,14.57,14.54,14.55,26357.0,14.4626,14.4725,14.4427,14.4527,26357.0
2019-08-16 12:30:00,14.54,14.55,14.45,14.51,149205.0,14.4427,14.4527,14.3533,14.4129,149205.0
2019-08-16 12:40:00,14.51,14.51,14.44,14.48,174183.0,14.4129,14.4129,14.3434,14.3831,174183.0
2019-08-16 12:50:00,14.48,14.49,14.45,14.46,79177.0,14.3831,14.3931,14.3533,14.3633,79177.0
2019-08-16 13:00:00,14.46,14.47,14.39,14.4,50150.0,14.3633,14.3732,14.2937,14.3037,50150.0
2019-08-16 13:10:00,14.4,14.49,14.37,14.49,104927.0,14.3037,14.3931,14.2739,14.3931,104927.0
2019-08-16 13:20:00,14.48,14.52,14.35,14.37,317783.0,14.3831,14.4229,14.254,14.2739,317783.0
2019-08-16 13:30:00,14.38,14.4,14.33,14.37,87392.0,14.2838,14.3037,14.2341,14.2739,87392.0
2019-08-16 13:40:00,14.36,14.37,14.35,14.37,22639.0,14.2639,14.2739,14.254,14.2739,22639.0
2019-08-16 13:50:00,14.37,14.37,14.33,14.35,75039.0,14.2739,14.2739,14.2341,14.254,75039.0
2019-08-16 14:00:00,14.35,14.37,14.31,14.32,100517.0,14.254,14.2739,14.2143,14.2242,100517.0
2019-08-16 14:10:00,14.32,14.33,14.3,14.31,31092.0,14.2242,14.2341,14.2043,14.2143,31092.0
2019-08-16 14:20:00,14.31,14.34,14.3,14.34,46638.0,14.2143,14.2441,14.2043,14.2441,46638.0
2019-08-16 14:30:00,14.34,14.34,14.3,14.31,88838.0,14.2441,14.2441,14.2043,14.2143,88838.0
2019-08-16 14:40:00,14.32,14.39,14.31,14.34,50124.0,14.2242,14.2937,14.2143,14.2441,50124.0
2019-08-16 14:50:00,14.34,14.37,14.32,14.34,80819.0,14.2441,14.2739,14.2242,14.2441,80819.0
2019-08-16 15:00:00,14.34,14.36,14.31,14.31,40910.0,14.2441,14.2639,14.2143,14.2143,40910.0
2019-08-16 15:10:00,14.31,14.32,14.28,14.3,72773.0,14.2143,14.2242,14.1845,14.2043,72773.0
2019-08-16 15:20:00,14.3,14.36,14.29,14.33,102647.0,14.2043,14.2639,14.1944,14.2341,102647.0
2019-08-16 15:30:00,14.33,14.34,14.3,14.31,119004.0,14.2341,14.2441,14.2043,14.2143,119004.0
2019-08-16 15:40:00,14.31,14.33,14.27,14.31,194537.0,14.2143,14.2341,14.1745,14.2143,194537.0
2019-08-16 15:50:00,14.31,14.32,14.28,14.3,383084.0,14.2143,14.2242,14.1845,14.2043,383084.0
2019-08-19 09:30:00,10.45,11.56,10.22,11.02,5724453.0,10.3801,11.4827,10.1516,10.9463,5724453.0
2019-08-19 09:40:00,11.03,11.08,10.4,10.68,4880849.0,10.9562,11.0059,10.3304,10.6085,4880849.0
2019-08-19 09:50:00,10.67,10.7,10.11,10.33,4136904.0,10.5986,10.6284,10.0424,10.2609,4136904.0
2019-08-19 10:00:00,10.33,10.5,10.26,10.42,1873423.0,10.2609,10.4298,10.1914,10.3503,1873423.0
2019-08-19 10:10:00,10.41,10.48,10.25,10.31,1752804.0,10.3404,10.4099,10.1814,10.241,1752804.0
2019-08-19 10:20:00,10.3,10.37,10.25,10.32,1347553.0,10.2311,10.3006,10.1814,10.251,1347553.0
2019-08-19 10:30:00,10.33,10.33,10.05,10.22,1669890.0,10.2609,10.2609,9.9828,10.1516,1669890.0
2019-08-19 10:40:00,10.23,10.31,10.15,10.2,1078151.0,10.1616,10.241,10.0821,10.1318,1078151.0
2019-08-19 10:50:00,10.2,10.62,10.19,10.45,1765539.0,10.1318,10.5489,10.1218,10.3801,1765539.0
2019-08-19 11:00:00,10.46,10.69,10.45,10.51,927843.0,10.39,10.6185,10.3801,10.4397,927843.0
2019-08-19 11:10:00,10.51,10.51,10.37,10.43,768796.0,10.4397,10.4397,10.3006,10.3602,768796.0
2019-08-19 11:20:00,10.43,10.43,10.3,10.34,835814.0,10.3602,10.3602,10.2311,10.2708,835814.0
2019-08-19 11:30:00,10.34,10.45,10.3,10.41,572546.0,10.2708,10.3801,10.2311,10.3404,572546.0
2019-08-19 11:40:00,10.42,10.43,10.26,10.31,644951.0,10.3503,10.3602,10.1914,10.241,644951.0
2019-08-19 11:50:00,10.31,10.46,10.28,10.39,371455.0,10.241,10.39,10.2112,10.3205,371455.0
2019-08-19 12:00:00,10.39,10.4,10.3,10.34,333557.0,10.3205,10.3304,10.2311,10.2708,333557.0
2019-08-19 12:10:00,10.34,10.4,10.33,10.37,267393.0,10.2708,10.3304,10.2609,10.3006,267393.0
2019-08-19 12:20:00,10.36,10.49,10.31,10.48,348048.0,10.2907,10.4198,10.241,10.4099,348048.0
2019-08-19 12:30:00,10.48,10.48,10.35,10.37,140990.0,10.4099,10.4099,10.2808,10.3006,140990.0
2019-08-19 12:40:00,10.36,10.42,10.35,10.36,393743.0,10.2907,10.3503,10.2808,10.2907,393743.0
2019-08-19 12:50:00,10.36,10.39,10.31,10.35,305477.0,10.2907,10.3205,10.241,10.2808,305477.0
2019-08-19 13:00:00,10.36,10.47,10.35,10.44,300975.0,10.2907,10.4,10.2808,10.3702,300975.0
2019-08-19 13:10:00,10.44,10.65,10.41,10.61,469527.0,10.3702,10.5787,10.3404,10.539,469527.0
2019-08-19 13:20:00,10.62,10.77,10.59,10.7,707214.0,10.5489,10.6979,10.5192,10.6284,707214.0
2019-08-19 13:30:00,10.71,10.72,10.5,10.56,502459.0,10.6383,10.6483,10.4298,10.4894,502459.0
2019-08-19 13:40:00,10.56,10.68,10.5,10.65,419591.0,10.4894,10.6085,10.4298,10.5787,419591.0
2019-08-19 13:50:00,10.65,10.79,10.61,10.72,360237.0,10.5787,10.7178,10.539,10.6483,360237.0
2019-08-19 14:00:00,10.72,11.0,10.7,10.88,885154.0,10.6483,10.9264,10.6284,10.8072,885154.0
2019-08-19 14:10:00,10.88,10.97,10.8,10.84,402478.0,10.8072,10.8966,10.7277,10.7675,402478.0
2019-08-19 14:20:00,10.84,10.86,10.75,10.86,489355.0,10.7675,10.7873,10.6781,10.7873,489355.0
2019-08-19 14:30:00,10.86,10.89,10.8,10.88,365134.0,10.7873,10.8171,10.7277,10.8072,365134.0
2019-08-19 14:40:00,10.88,10.89,10.79,10.87,721931.0,10.8072,10.8171,10.7178,10.7973,721931.0
2019-08-19 14:50:00,10.87,10.97,10.76,10.79,858157.0,10.7973,10.8966,10.688,10.7178,858157.0
2019-08-19 15:00:00,10.79,10.83,10.75,10.78,565602.0,10.7178,10.7575,10.6781,10.7079,565602.0
2019-08-19 15:10:00,10.78,10.8,10.67,10.72,625403.0,10.7079,10.7277,10.5986,10.6483,625403.0
2019-08-19 15:20:00,10.71,10.74,10.68,10.7,627628.0,10.6383,10.6681,10.6085,10.6284,627628.0
2019-08-19 15:30:00,10.7,10.74,10.63,10.7,624343.0,10.6284,10.6681,10.5589,10.6284,624343.0
2019-08-19 15:40:00,10.7,10.76,10.63,10.66,1147603.0,10.6284,10.688,10.5589,10.5887,1147603.0
2019-08-19 15:50:00,10.66,10.74,10.6,10.68,1682644.0,10.5887,10.6681,10.5291,10.6085,1682644.0
2019-08-20 09:30:00,10.79,10.79,9.42,10.5,1782953.0,10.7178,10.7178,9.357,10.4298,1782953.0
2019-08-20 09:40:00,10.5,10.58,10.4,10.44,514341.0,10.4298,10.5092,10.3304,10.3702,514341.0
2019-08-20 09:50:00,10.45,10.52,10.42,10.43,515515.0,10.3801,10.4496,10.3503,10.3602,515515.0
2019-08-20 10:00:00,10.44,10.47,10.39,10.46,340944.0,10.3702,10.4,10.3205,10.39,340944.0
2019-08-20 10:10:00,10.45,10.46,10.31,10.39,493548.0,10.3801,10.39,10.241,10.3205,493548.0
2019-08-20 10:20:00,10.39,10.42,10.37,10.38,205034.0,10.3205,10.3503,10.3006,10.3106,205034.0
2019-08-20 10:30:00,10.38,10.42,10.38,10.4,213917.0,10.3106,10.3503,10.3106,10.3304,213917.0
2019-08-20 10:40:00,10.4,10.47,10.39,10.47,349862.0,10.3304,10.4,10.3205,10.4,349862.0
2019-08-20 10:50:00,10.46,10.71,10.46,10.67,687707.0,10.39,10.6383,10.39,10.5986,687707.0
2019-08-20 11:00:00,10.68,10.9,10.65,10.84,439417.0,10.6085,10.8271,10.5787,10.7675,439417.0
2019-08-20 11:10:00,10.86,10.94,10.78,10.85,425562.0,10.7873,10.8668,10.7079,10.7774,425562.0
2019-08-20 11:20:00,10.85,10.91,10.75,10.9,364036.0,10.7774,10.837,10.6781,10.8271,364036.0
2019-08-20 11:30:00,10.9,10.93,10.75,10.77,316424.0,10.8271,10.8569,10.6781,10.6979,316424.0
2019-08-20 11:40:00,10.77,10.81,10.72,10.74,328744.0,10.6979,10.7377,10.6483,10.6681,328744.0
2019-08-20 11:50:00,10.74,10.75,10.65,10.74,238222.0,10.6681,10.6781,10.5787,10.6681,238222.0
2019-08-20 12:00:00,10.74,10.75,10.69,10.74,201754.0,10.6681,10.6781,10.6185,10.6681,201754.0
2019-08-20 12:10:00,10.75,10.75,10.71,10.75,268617.0,10.6781,10.6781,10.6383,10.6781,268617.0
2019-08-20 12:20:00,10.75,10.94,10.74,10.91,568395.0,10.6781,10.8668,10.6681,10.837,568395.0
2019-08-20 12:30:00,10.91,11.2,10.9,11.18,1063169.0,10.837,11.1251,10.8271,11.1052,1063169.0
2019-08-20 12:40:00,11.18,11.18,11.03,11.09,550668.0,11.1052,11.1052,10.9562,11.0158,550668.0
2019-08-20 12:50:00,11.1,11.33,11.06,11.29,544932.0,11.0257,11.2542,10.986,11.2145,544932.0
2019-08-20 13:00:00,11.3,11.37,11.27,11.35,430606.0,11.2244,11.2939,11.1946,11.2741,430606.0
2019-08-20 13:10:00,11.35,11.4,11.27,11.39,544685.0,11.2741,11.3237,11.1946,11.3138,544685.0
2019-08-20 13:20:00,11.39,11.8,11.34,11.65,717449.0,11.3138,11.7211,11.2641,11.5721,717449.0
2019-08-20 13:30:00,11.65,11.66,11.31,11.35,737291.0,11.5721,11.582,11.2343,11.2741,737291.0
2019-08-20 13:40:00,11.35,11.45,11.31,11.42,426564.0,11.2741,11.3734,11.2343,11.3436,426564.0
2019-08-20 13:50:00,11.42,11.5,11.38,11.48,323032.0,11.3436,11.4231,11.3039,11.4032,323032.0
2019-08-20 14:00:00,11.49,11.63,11.46,11.55,373884.0,11.4131,11.5522,11.3833,11.4727,373884.0
2019-08-20 14:10:00,11.55,11.72,11.54,11.72,376719.0,11.4727,11.6416,11.4628,11.6416,376719.0
2019-08-20 14:20:00,11.73,11.93,11.63,11.66,784511.0,11.6515,11.8502,11.5522,11.582,784511.0
2019-08-20 14:30:00,11.66,11.71,11.48,11.53,543271.0,11.582,11.6317,11.4032,11.4529,543271.0
2019-08-20 14:40:00,11.53,11.56,11.43,11.48,316748.0,11.4529,11.4827,11.3535,11.4032,316748.0
2019-08-20 14:50:00,11.48,11.58,11.44,11.5,395755.0,11.4032,11.5025,11.3635,11.4231,395755.0
2019-08-20 15:00:00,11.51,11.62,11.46,11.6,229830.0,11.433,11.5423,11.3833,11.5224,229830.0
2019-08-20 15:10:00,11.6,11.74,11.54,11.72,356201.0,11.5224,11.6615,11.4628,11.6416,356201.0
2019-08-20 15:20:00,11.71,11.73,11.63,11.7,333401.0,11.6317,11.6515,11.5522,11.6217,333401.0
2019-08-20 15:30:00,11.7,11.75,11.61,11.65,467105.0,11.6217,11.6714,11.5323,11.5721,467105.0
2019-08-20 15:40:00,11.65,11.94,11.64,11.89,864892.0,11.5721,11.8601,11.5621,11.8105,864892.0
2019-08-20 15:50:00,11.89,11.93,11.56,11.66,1069093.0,11.8105,11.8502,11.4827,11.582,1069093.0
2019-08-21 09:30:00,11.74,11.8,11.41,11.72,579094.0,11.6615,11.7211,11.3337,11.6416,579094.0
2019-08-21 09:40:00,11.7,12.08,11.66,12.05,413772.0,11.6217,11.9992,11.582,11.9694,413772.0
2019-08-21 09:50:00,12.05,12.3,11.97,12.23,551673.0,11.9694,12.2177,11.8899,12.1482,551673.0
2019-08-21 10:00:00,12.24,12.31,12.15,12.17,360151.0,12.1581,12.2276,12.0687,12.0886,360151.0
2019-08-21 10:10:00,12.18,12.2,12.07,12.18,191975.0,12.0985,12.1184,11.9892,12.0985,191975.0
2019-08-21 10:20:00,12.18,12.2,12.13,12.13,116133.0,12.0985,12.1184,12.0488,12.0488,116133.0
2019-08-21 10:30:00,12.14,12.14,11.8,11.88,407342.0,12.0588,12.0588,11.7211,11.8005,407342.0
2019-08-21 10:40:00,11.87,11.94,11.77,11.84,241387.0,11.7906,11.8601,11.6913,11.7608,241387.0
2019-08-21 10:50:00,11.85,11.96,11.81,11.91,174627.0,11.7707,11.88,11.731,11.8303,174627.0
2019-08-21 11:00:00,11.93,12.0,11.92,11.98,206522.0,11.8502,11.9197,11.8403,11.8999,206522.0
2019-08-21 11:10:00,11.99,12.11,11.97,12.01,227193.0,11.9098,12.029,11.8899,11.9297,227193.0
2019-08-21 11:20:00,12.01,12.02,11.92,11.95,98640.0,11.9297,11.9396,11.8403,11.8701,98640.0
2019-08-21 11:30:00,11.95,12.0,11.92,11.95,94768.0,11.8701,11.9197,11.8403,11.8701,94768.0
2019-08-21 11:40:00,11.95,11.95,11.85,11.88,118022.0,11.8701,11.8701,11.7707,11.8005,118022.0
2019-08-21 11:50:00,11.88,11.95,11.86,11.92,110968.0,11.8005,11.8701,11.7807,11.8403,110968.0
2019-08-21 12:00:00,11.92,11.93,11.86,11.88,151836.0,11.8403,11.8502,11.7807,11.8005,151836.0
2019-08-21 12:10:00,11.88,11.96,11.87,11.94,91720.0,11.8005,11.88,11.7906,11.8601,91720.0
2019-08-21 12:20:00,11.95,11.99,11.89,11.91,89756.0,11.8701,11.9098,11.8105,11.8303,89756.0
2019-08-21 12:30:00,11.92,11.96,11.91,11.95,54781.0,11.8403,11.88,11.8303,11.8701,54781.0
2019-08-21 12:40:00,11.96,11.96,11.92,11.93,69111.0,11.88,11.88,11.8403,11.8502,69111.0
2019-08-21 12:50:00,11.93,11.96,11.92,11.94,36859.0,11.8502,11.88,11.8403,11.8601,36859.0
2019-08-21 13:00:00,11.94,12.0,11.93,11.99,60552.0,11.8601,11.9197,11.8502,11.9098,60552.0
2019-08-21 13:10:00,11.99,11.99,11.9,11.93,66381.0,11.9098,11.9098,11.8204,11.8502,66381.0
2019-08-21 13:20:00,11.93,12.2,11.92,12.19,328391.0,11.8502,12.1184,11.8403,12.1084,328391.0
2019-08-21 13:30:00,12.18,12.5,12.18,12.49,559236.0,12.0985,12.4164,12.0985,12.4064,559236.0
2019-08-21 13:40:00,12.49,12.6,12.42,12.46,566502.0,12.4064,12.5157,12.3369,12.3766,566502.0
2019-08-21 13:50:00,12.46,12.6,12.37,12.52,248050.0,12.3766,12.5157,12.2872,12.4362,248050.0
2019-08-21 14:00:00,12.53,12.6,12.31,12.32,239183.0,12.4462,12.5157,12.2276,12.2376,239183.0
2019-08-21 14:10:00,12.32,12.49,12.32,12.48,196455.0,12.2376,12.4064,12.2376,12.3965,196455.0
2019-08-21 14:20:00,12.46,12.59,12.43,12.54,273001.0,12.3766,12.5058,12.3468,12.4561,273001.0
2019-08-21 14:30:00,12.54,12.8,12.5,12.72,586035.0,12.4561,12.7144,12.4164,12.6349,586035.0
2019-08-21 14:40:00,12.72,12.83,12.65,12.78,275103.0,12.6349,12.7442,12.5654,12.6945,275103.0
2019-08-21 14:50:00,12.78,12.85,12.74,12.78,313422.0,12.6945,12.764,12.6548,12.6945,313422.0
2019-08-21 15:00:00,12.78,12.79,12.59,12.69,265658.0,12.6945,12.7044,12.5058,12.6051,265658.0
2019-08-21 15:10:00,12.69,12.7,12.52,12.58,196793.0,12.6051,12.615,12.4362,12.4958,196793.0
2019-08-21 15:20:00,12.58,12.6,12.41,12.42,368504.0,12.4958,12.5157,12.327,12.3369,368504.0
2019-08-21 15:30:00,12.43,12.47,12.33,12.4,303124.0,12.3468,12.3866,12.2475,12.317,303124.0
2019-08-21 15:40:00,12.4,12.4,12.27,12.27,347629.0,12.317,12.317,12.1879,12.1879,347629.0
2019-08-21 15:50:00,12.27,12.3,12.17,12.25,965888.0,12.1879,12.2177,12.0886,12.168,965888.0
2019-08-22 09:30:00,12.3,12.59,12.06,12.5,387301.0,12.2177,12.5058,11.9793,12.4164,387301.0
2019-08-22 09:40:00,12.5,12.51,12.21,12.24,195474.0,12.4164,12.4263,12.1283,12.1581,195474.0
2019-08-22 09:50:00,12.22,12.3,12.1,12.16,111797.0,12.1382,12.2177,12.019,12.0786,111797.0
2019-08-22 10:00:00,12.16,12.28,12.14,12.26,121472.0,12.0786,12.1978,12.0588,12.178,121472.0
2019-08-22 10:10:00,12.26,12.28,12.03,12.08,221524.0,12.178,12.1978,11.9495,11.9992,221524.0
2019-08-22 10:20:00,12.06,12.2,12.05,12.18,136048.0,11.9793,12.1184,11.9694,12.0985,136048.0
2019-08-22 10:30:00,12.18,12.21,11.9,11.92,250850.0,12.0985,12.1283,11.8204,11.8403,250850.0
2019-08-22 10:40:00,11.92,11.98,11.88,11.98,180044.0,11.8403,11.8999,11.8005,11.8999,180044.0
2019-08-22 10:50:00,11.98,12.01,11.82,11.83,209152.0,11.8999,11.9297,11.7409,11.7509,209152.0
2019-08-22 11:00:00,11.83,11.92,11.79,11.85,209743.0,11.7509,11.8403,11.7111,11.7707,209743.0
2019-08-22 11:10:00,11.84,11.95,11.81,11.9,226808.0,11.7608,11.8701,11.731,11.8204,226808.0
2019-08-22 11:20:00,11.89,11.93,11.86,11.9,260140.0,11.8105,11.8502,11.7807,11.8204,260140.0
2019-08-22 11:30:00,11.91,12.0,11.9,11.99,69620.0,11.8303,11.9197,11.8204,11.9098,69620.0
2019-08-22 11:40:00,11.99,12.07,11.96,12.0,178051.0,11.9098,11.9892,11.88,11.9197,178051.0
2019-08-22 11:50:00,12.0,12.01,11.95,12.0,201926.0,11.9197,11.9297,11.8701,11.9197,201926.0
2019-08-22 12:00:00,11.99,12.07,11.96,12.01,458661.0,11.9098,11.9892,11.88,11.9297,458661.0
2019-08-22 12:10:00,12.02,12.03,11.96,11.99,113828.0,11.9396,11.9495,11.88,11.9098,113828.0
2019-08-22 12:20:00,11.99,12.01,11.95,11.99,228849.0,11.9098,11.9297,11.8701,11.9098,228849.0
2019-08-22 12:30:00,12.0,12.01,11.95,11.95,103239.0,11.9197,11.9297,11.8701,11.8701,103239.0
2019-08-22 12:40:00,11.96,12.01,11.93,12.0,82465.0,11.88,11.9297,11.8502,11.9197,82465.0
2019-08-22 12:50:00,12.01,12.03,11.95,11.98,87211.0,11.9297,11.9495,11.8701,11.8999,87211.0
2019-08-22 13:00:00,11.98,12.03,11.97,12.0,78178.0,11.8999,11.9495,11.8899,11.9197,78178.0
2019-08-22 13:10:00,12.01,12.03,11.96,11.98,101343.0,11.9297,11.9495,11.88,11.8999,101343.0
2019-08-22 13:20:00,11.97,11.99,11.96,11.98,72279.0,11.8899,11.9098,11.88,11.8999,72279.0
2019-08-22 13:30:00,11.99,11.99,11.96,11.99,58574.0,11.9098,11.9098,11.88,11.9098,58574.0
2019-08-22 13:40:00,11.98,11.99,11.96,11.98,66306.0,11.8999,11.9098,11.88,11.8999,66306.0
2019-08-22 13:50:00,11.98,11.99,11.96,11.97,82424.0,11.8999,11.9098,11.88,11.8899,82424.0
2019-08-22 14:00:00,11.96,11.97,11.9,11.94,97951.0,11.88,11.8899,11.8204,11.8601,97951.0
2019-08-22 14:10:00,11.94,11.95,11.91,11.91,64445.0,11.8601,11.8701,11.8303,11.8303,64445.0
2019-08-22 14:20:00,11.92,11.92,11.87,11.89,131284.0,11.8403,11.8403,11.7906,11.8105,131284.0
2019-08-22 14:30:00,11.89,11.92,11.89,11.9,31071.0,11.8105,11.8403,11.8105,11.8204,31071.0
2019-08-22 14:40:00,11.9,11.92,11.89,11.91,43343.0,11.8204,11.8403,11.8105,11.8303,43343.0
2019-08-22 14:50:00,11.91,11.91,11.88,11.89,68185.0,11.8303,11.8303,11.8005,11.8105,68185.0
2019-08-22 15:00:00,11.9,11.9,11.88,11.9,50327.0,11.8204,11.8204,11.8005,11.8204,50327.0
2019-08-22 15:10:00,11.9,11.9,11.86,11.87,78960.0,11.8204,11.8204,11.7807,11.7906,78960.0
2019-08-22 15:20:00,11.87,11.9,11.82,11.83,125945.0,11.7906,11.8204,11.7409,11.7509,125945.0
2019-08-22 15:30:00,11.83,11.85,11.71,11.78,239730.0,11.7509,11.7707,11.6317,11.7012,239730.0
2019-08-22 15:40:00,11.77,11.78,11.66,11.73,333600.0,11.6913,11.7012,11.582,11.6515,333600.0
2019-08-22 15:50:00,11.73,11.76,11.65,11.67,743891.0,11.6515,11.6813,11.5721,11.5919,743891.0
2019-08-23 09:30:00,11.51,11.56,11.33,11.34,352675.0,11.433,11.4827,11.2542,11.2641,352675.0
2019-08-23 09:40:00,11.33,11.34,11.01,11.21,363323.0,11.2542,11.2641,10.9363,11.135,363323.0
2019-08-23 09:50:00,11.22,11.33,11.13,11.23,222909.0,11.1449,11.2542,11.0555,11.1549,222909.0
2019-08-23 10:00:00,11.23,11.42,11.23,11.42,147493.0,11.1549,11.3436,11.1549,11.3436,147493.0
2019-08-23 10:10:00,11.42,11.53,11.24,11.38,292620.0,11.3436,11.4529,11.1648,11.3039,292620.0
2019-08-23 10:20:00,11.38,11.53,11.35,11.5,91305.0,11.3039,11.4529,11.2741,11.4231,91305.0
2019-08-23 10:30:00,11.49,11.7,11.47,11.67,148850.0,11.4131,11.6217,11.3933,11.5919,148850.0
2019-08-23 10:40:00,11.66,11.73,11.46,11.5,160833.0,11.582,11.6515,11.3833,11.4231,160833.0
2019-08-23 10:50:00,11.49,11.59,11.49,11.55,92595.0,11.4131,11.5125,11.4131,11.4727,92595.0
2019-08-23 11:00:00,11.55,11.56,11.38,11.38,129398.0,11.4727,11.4827,11.3039,11.3039,129398.0
2019-08-23 11:10:00,11.38,11.55,11.36,11.53,52109.0,11.3039,11.4727,11.284,11.4529,52109.0
2019-08-23 11:20:00,11.53,11.55,11.28,11.38,140692.0,11.4529,11.4727,11.2045,11.3039,140692.0
2019-08-23 11:30:00,11.38,11.38,11.2,11.21,146790.0,11.3039,11.3039,11.1251,11.135,146790.0
2019-08-23 11:40:00,11.21,11.21,11.1,11.14,200510.0,11.135,11.135,11.0257,11.0655,200510.0
2019-08-23 11:50:00,11.16,11.2,11.11,11.18,102142.0,11.0853,11.1251,11.0357,11.1052,102142.0
2019-08-23 12:00:00,11.17,11.23,11.13,11.21,80905.0,11.0953,11.1549,11.0555,11.135,80905.0
2019-08-23 12:10:00,11.21,11.3,11.21,11.24,120704.0,11.135,11.2244,11.135,11.1648,120704.0
2019-08-23 12:20:00,11.24,11.24,11.19,11.21,22537.0,11.1648,11.1648,11.1151,11.135,22537.0
2019-08-23 12:30:00,11.24,11.29,11.23,11.28,23731.0,11.1648,11.2145,11.1549,11.2045,23731.0
2019-08-23 12:40:00,11.28,11.3,11.18,11.2,72733.0,11.2045,11.2244,11.1052,11.1251,72733.0
2019-08-23 12:50:00,11.19,11.22,11.16,11.16,46646.0,11.1151,11.1449,11.0853,11.0853,46646.0
2019-08-23 13:00:00,11.16,11.18,11.11,11.13,60851.0,11.0853,11.1052,11.0357,11.0555,60851.0
2019-08-23 13:10:00,11.13,11.17,11.11,11.17,35667.0,11.0555,11.0953,11.0357,11.0953,35667.0
2019-08-23 13:20:00,11.17,11.17,11.1,11.13,62097.0,11.0953,11.0953,11.0257,11.0555,62097.0
2019-08-23 13:30:00,11.13,11.2,11.12,11.16,44585.0,11.0555,11.1251,11.0456,11.0853,44585.0
2019-08-23 13:40:00,11.16,11.25,11.15,11.19,84512.0,11.0853,11.1747,11.0754,11.1151,84512.0
2019-08-23 13:50:00,11.2,11.22,11.17,11.19,44487.0,11.1251,11.1449,11.0953,11.1151,44487.0
2019-08-23 14:00:00,11.18,11.24,11.18,11.23,66724.0,11.1052,11.1648,11.1052,11.1549,66724.0
2019-08-23 14:10:00,11.23,11.25,11.2,11.21,66955.0,11.1549,11.1747,11.1251,11.135,66955.0
2019-08-23 14:20:00,11.21,11.21,11.19,11.2,36290.0,11.135,11.135,11.1151,11.1251,36290.0
2019-08-23 14:30:00,11.21,11.25,11.18,11.2,94582.0,11.135,11.1747,11.1052,11.1251,94582.0
2019-08-23 14:40:00,11.2,11.23,11.19,11.21,42625.0,11.1251,11.1549,11.1151,11.135,42625.0
2019-08-23 14:50:00,11.21,11.24,11.17,11.18,83012.0,11.135,11.1648,11.0953,11.1052,83012.0
2019-08-23 15:00:00,11.18,11.19,11.16,11.17,46825.0,11.1052,11.1151,11.0853,11.0953,46825.0
2019-08-23 15:10:00,11.16,11.23,11.13,11.21,143314.0,11.0853,11.1549,11.0555,11.135,143314.0
2019-08-23 15:20:00,11.2,11.25,11.17,11.18,92173.0,11.1251,11.1747,11.0953,11.1052,92173.0
2019-08-23 15:30:00,11.18,11.2,11.1,11.12,143627.0,11.1052,11.1251,11.0257,11.0456,143627.0
2019-08-23 15:40:00,11.12,11.16,11.08,11.08,187714.0,11.0456,11.0853,11.0059,11.0059,187714.0
2019-08-23 15:50:00,11.08,11.1,10.96,11.03,716198.0,11.0059,11.0257,10.8867,10.9562,716198.0
2019-08-26 09:30:00,11.2,11.46,11.18,11.29,201538.0,11.1251,11.3833,11.1052,11.2145,201538.0
2019-08-26 09:40:00,11.29,11.35,11.21,11.24,94062.0,11.2145,11.2741,11.135,11.1648,94062.0
2019-08-26 09:50:00,11.25,11.33,11.22,11.22,90763.0,11.1747,11.2542,11.1449,11.1449,90763.0
2019-08-26 10:00:00,11.25,11.25,11.12,11.15,96435.0,11.1747,11.1747,11.0456,11.0754,96435.0
2019-08-26 10:10:00,11.14,11.23,11.11,11.15,105154.0,11.0655,11.1549,11.0357,11.0754,105154.0
2019-08-26 10:20:00,11.15,11.18,11.1,11.17,37359.0,11.0754,11.1052,11.0257,11.0953,37359.0
2019-08-26 10:30:00,11.17,11.23,11.15,11.2,27100.0,11.0953,11.1549,11.0754,11.1251,27100.0
2019-08-26 10:40:00,11.21,11.22,11.18,11.22,23619.0,11.135,11.1449,11.1052,11.1449,23619.0
2019-08-26 10:50:00,11.23,11.29,11.2,11.26,57846.0,11.1549,11.2145,11.1251,11.1847,57846.0
2019-08-26 11:00:00,11.25,11.32,11.25,11.3,38632.0,11.1747,11.2443,11.1747,11.2244,38632.0
2019-08-26 11:10:00,11.3,11.35,11.3,11.35,89414.0,11.2244,11.2741,11.2244,11.2741,89414.0
2019-08-26 11:20:00,11.36,11.44,11.31,11.31,129193.0,11.284,11.3635,11.2343,11.2343,129193.0
2019-08-26 11:30:00,11.31,11.42,11.29,11.39,56256.0,11.2343,11.3436,11.2145,11.3138,56256.0
2019-08-26 11:40:00,11.38,11.41,11.33,11.33,32306.0,11.3039,11.3337,11.2542,11.2542,32306.0
2019-08-26 11:50:00,11.34,11.35,11.31,11.34,47348.0,11.2641,11.2741,11.2343,11.2641,47348.0
2019-08-26 12:00:00,11.34,11.39,11.33,11.37,27628.0,11.2641,11.3138,11.2542,11.2939,27628.0
2019-08-26 12:10:00,11.38,11.51,11.37,11.49,110383.0,11.3039,11.433,11.2939,11.4131,110383.0
2019-08-26 12:20:00,11.51,11.54,11.47,11.51,181998.0,11.433,11.4628,11.3933,11.433,181998.0
2019-08-26 12:30:00,11.51,11.52,11.49,11.51,39314.0,11.433,11.4429,11.4131,11.433,39314.0
2019-08-26 12:40:00,11.51,11.52,11.47,11.47,44293.0,11.433,11.4429,11.3933,11.3933,44293.0
2019-08-26 12:50:00,11.47,11.49,11.41,11.43,52443.0,11.3933,11.4131,11.3337,11.3535,52443.0
2019-08-26 13:00:00,11.44,11.49,11.44,11.45,28528.0,11.3635,11.4131,11.3635,11.3734,28528.0
2019-08-26 13:10:00,11.44,11.46,11.43,11.44,46887.0,11.3635,11.3833,11.3535,11.3635,46887.0
2019-08-26 13:20:00,11.43,11.52,11.43,11.52,40029.0,11.3535,11.4429,11.3535,11.4429,40029.0
2019-08-26 13:30:00,11.52,11.54,11.49,11.54,54885.0,11.4429,11.4628,11.4131,11.4628,54885.0
2019-08-26 13:40:00,11.54,11.59,11.49,11.54,105928.0,11.4628,11.5125,11.4131,11.4628,105928.0
2019-08-26 13:50:00,11.54,11.57,11.51,11.54,48649.0,11.4628,11.4926,11.433,11.4628,48649.0
2019-08-26 14:00:00,11.54,11.55,11.51,11.53,34997.0,11.4628,11.4727,11.433,11.4529,34997.0
2019-08-26 14:10:00,11.52,11.55,11.5,11.55,36898.0,11.4429,11.4727,11.4231,11.4727,36898.0
2019-08-26 14:20:00,11.54,11.59,11.52,11.59,56171.0,11.4628,11.5125,11.4429,11.5125,56171.0
2019-08-26 14:30:00,11.59,11.69,11.57,11.67,109393.0,11.5125,11.6118,11.4926,11.5919,109393.0
2019-08-26 14:40:00,11.67,11.68,11.62,11.68,91074.0,11.5919,11.6019,11.5423,11.6019,91074.0
2019-08-26 14:50:00,11.67,11.68,11.64,11.66,69360.0,11.5919,11.6019,11.5621,11.582,69360.0
2019-08-26 15:00:00,11.66,11.84,11.64,11.77,285989.0,11.582,11.7608,11.5621,11.6913,285989.0
2019-08-26 15:10:00,11.77,11.87,11.75,11.86,168878.0,11.6913,11.7906,11.6714,11.7807,168878.0
2019-08-26 15:20:00,11.85,11.92,11.83,11.87,377972.0,11.7707,11.8403,11.7509,11.7906,377972.0
2019-08-26 15:30:00,11.88,11.93,11.83,11.92,316548.0,11.8005,11.8502,11.7509,11.8403,316548.0
2019-08-26 15:40:00,11.92,11.93,11.81,11.85,380685.0,11.8403,11.8502,11.731,11.7707,380685.0
2019-08-26 15:50:00,11.84,11.88,11.77,11.79,669099.0,11.7608,11.8005,11.6913,11.7111,669099.0
2019-08-27 09:30:00,11.75,11.91,11.5,11.83,175687.0,11.6714,11.8303,11.4231,11.7509,175687.0
2019-08-27 09:40:00,11.83,11.9,11.77,11.86,82131.0,11.7509,11.8204,11.6913,11.7807,82131.0
2019-08-27 09:50:00,11.85,11.86,11.71,11.73,68342.0,11.7707,11.7807,11.6317,11.6515,68342.0
2019-08-27 10:00:00,11.72,11.74,11.63,11.65,48939.0,11.6416,11.6615,11.5522,11.5721,48939.0
2019-08-27 10:10:00,11.66,11.72,11.65,11.67,39152.0,11.582,11.6416,11.5721,11.5919,39152.0
2019-08-27 10:20:00,11.67,11.7,11.65,11.69,31285.0,11.5919,11.6217,11.5721,11.6118,31285.0
2019-08-27 10:30:00,11.7,11.71,11.65,11.67,44512.0,11.6217,11.6317,11.5721,11.5919,44512.0
2019-08-27 10:40:00,11.67,11.77,11.66,11.71,56890.0,11.5919,11.6913,11.582,11.6317,56890.0
2019-08-27 10:50:00,11.72,11.73,11.66,11.68,32840.0,11.6416,11.6515,11.582,11.6019,32840.0
2019-08-27 11:00:00,11.68,11.7,11.61,11.61,36714.0,11.6019,11.6217,11.5323,11.5323,36714.0
2019-08-27 11:10:00,11.61,11.64,11.54,11.56,78815.0,11.5323,11.5621,11.4628,11.4827,78815.0
2019-08-27 11:20:00,11.56,11.58,11.53,11.53,38110.0,11.4827,11.5025,11.4529,11.4529,38110.0
2019-08-27 11:30:00,11.54,11.6,11.51,11.58,46252.0,11.4628,11.5224,11.433,11.5025,46252.0
2019-08-27 11:40:00,11.57,11.57,11.5,11.53,50756.0,11.4926,11.4926,11.4231,11.4529,50756.0
2019-08-27 11:50:00,11.52,11.54,11.38,11.44,128802.0,11.4429,11.4628,11.3039,11.3635,128802.0
2019-08-27 12:00:00,11.45,11.46,11.28,11.42,175499.0,11.3734,11.3833,11.2045,11.3436,175499.0
2019-08-27 12:10:00,11.43,11.45,11.39,11.42,33876.0,11.3535,11.3734,11.3138,11.3436,33876.0
2019-08-27 12:20:00,11.41,11.43,11.38,11.4,36250.0,11.3337,11.3535,11.3039,11.3237,36250.0
2019-08-27 12:30:00,11.4,11.4,11.35,11.35,18355.0,11.3237,11.3237,11.2741,11.2741,18355.0
2019-08-27 12:40:00,11.35,11.41,11.33,11.41,33691.0,11.2741,11.3337,11.2542,11.3337,33691.0
2019-08-27 12:50:00,11.4,11.42,11.37,11.38,12908.0,11.3237,11.3436,11.2939,11.3039,12908.0
2019-08-27 13:00:00,11.38,11.39,11.32,11.34,58710.0,11.3039,11.3138,11.2443,11.2641,58710.0
2019-08-27 13:10:00,11.35,11.36,11.31,11.34,30523.0,11.2741,11.284,11.2343,11.2641,30523.0
2019-08-27 13:20:00,11.33,11.36,11.33,11.35,23016.0,11.2542,11.284,11.2542,11.2741,23016.0
2019-08-27 13:30:00,11.35,11.39,11.33,11.38,57398.0,11.2741,11.3138,11.2542,11.3039,57398.0
2019-08-27 13:40:00,11.38,11.39,11.35,11.36,21623.0,11.3039,11.3138,11.2741,11.284,21623.0
2019-08-27 13:50:00,11.37,11.38,11.36,11.36,16440.0,11.2939,11.3039,11.284,11.284,16440.0
2019-08-27 14:00:00,11.38,11.41,11.36,11.37,41201.0,11.3039,11.3337,11.284,11.2939,41201.0
2019-08-27 14:10:00,11.37,11.37,11.34,11.36,38360.0,11.2939,11.2939,11.2641,11.284,38360.0
2019-08-27 14:20:00,11.35,11.36,11.33,11.34,25911.0,11.2741,11.284,11.2542,11.2641,25911.0
2019-08-27 14:30:00,11.33,11.37,11.32,11.37,23780.0,11.2542,11.2939,11.2443,11.2939,23780.0
2019-08-27 14:40:00,11.36,11.41,11.36,11.4,15821.0,11.284,11.3337,11.284,11.3237,15821.0
2019-08-27 14:50:00,11.4,11.41,11.38,11.38,45236.0,11.3237,11.3337,11.3039,11.3039,45236.0
2019-08-27 15:00:00,11.39,11.44,11.38,11.41,80620.0,11.3138,11.3635,11.3039,11.3337,80620.0
2019-08-27 15:10:00,11.41,11.43,11.37,11.42,94601.0,11.3337,11.3535,11.2939,11.3436,94601.0
2019-08-27 15:20:00,11.42,11.46,11.39,11.45,59109.0,11.3436,11.3833,11.3138,11.3734,59109.0
2019-08-27 15:30:00,11.45,11.47,11.37,11.39,103335.0,11.3734,11.3933,11.2939,11.3138,103335.0
2019-08-27 15:40:00,11.39,11.4,11.24,11.27,341601.0,11.3138,11.3237,11.1648,11.1946,341601.0
2019-08-27 15:50:00,11.27,11.3,11.2,11.21,514955.0,11.1946,11.2244,11.1251,11.135,514955.0
2019-08-28 09:30:00,11.23,11.28,10.89,11.0,262247.0,11.1549,11.2045,10.8171,10.9264,262247.0
2019-08-28 09:40:00,11.05,11.21,11.0,11.19,86466.0,10.9761,11.135,10.9264,11.1151,86466.0
2019-08-28 09:50:00,11.19,11.31,11.14,11.23,102881.0,11.1151,11.2343,11.0655,11.1549,102881.0
2019-08-28 10:00:00,11.22,11.28,11.19,11.23,56912.0,11.1449,11.2045,11.1151,11.1549,56912.0
2019-08-28 10:10:00,11.24,11.26,11.12,11.16,50468.0,11.1648,11.1847,11.0456,11.0853,50468.0
2019-08-28 10:20:00,11.16,11.26,11.15,11.19,75054.0,11.0853,11.1847,11.0754,11.1151,75054.0
2019-08-28 10:30:00,11.19,11.22,11.14,11.15,58610.0,11.1151,11.1449,11.0655,11.0754,58610.0
2019-08-28 10:40:00,11.15,11.2,11.04,11.06,85064.0,11.0754,11.1251,10.9661,10.986,85064.0
2019-08-28 10:50:00,11.06,11.12,11.02,11.07,211875.0,10.986,11.0456,10.9463,10.9959,211875.0
2019-08-28 11:00:00,11.08,11.12,11.03,11.04,58145.0,11.0059,11.0456,10.9562,10.9661,58145.0
2019-08-28 11:10:00,11.04,11.07,11.0,11.01,77150.0,10.9661,10.9959,10.9264,10.9363,77150.0
2019-08-28 11:20:00,11.01,11.02,10.96,11.01,165981.0,10.9363,10.9463,10.8867,10.9363,165981.0
2019-08-28 11:30:00,11.02,11.02,10.97,11.01,67843.0,10.9463,10.9463,10.8966,10.9363,67843.0
2019-08-28 11:40:00,11.01,11.01,10.98,11.01,58312.0,10.9363,10.9363,10.9065,10.9363,58312.0
2019-08-28 11:50:00,11.0,11.01,10.98,11.0,80486.0,10.9264,10.9363,10.9065,10.9264,80486.0
2019-08-28 12:00:00,11.01,11.01,10.97,11.0,55087.0,10.9363,10.9363,10.8966,10.9264,55087.0
2019-08-28 12:10:00,11.0,11.0,10.98,10.99,17028.0,10.9264,10.9264,10.9065,10.9165,17028.0
2019-08-28 12:20:00,10.99,11.0,10.97,10.98,44405.0,10.9165,10.9264,10.8966,10.9065,44405.0
2019-08-28 12:30:00,10.99,11.0,10.97,10.98,84056.0,10.9165,10.9264,10.8966,10.9065,84056.0
2019-08-28 12:40:00,10.97,10.99,10.88,10.91,184183.0,10.8966,10.9165,10.8072,10.837,184183.0
2019-08-28 12:50:00,10.91,10.92,10.85,10.87,135004.0,10.837,10.8469,10.7774,10.7973,135004.0
2019-08-28 13:00:00,10.86,10.91,10.81,10.89,94389.0,10.7873,10.837,10.7377,10.8171,94389.0
2019-08-28 13:10:00,10.9,10.93,10.87,10.93,93719.0,10.8271,10.8569,10.7973,10.8569,93719.0
2019-08-28 13:20:00,10.93,10.98,10.88,10.9,129703.0,10.8569,10.9065,10.8072,10.8271,129703.0
2019-08-28 13:30:00,10.9,10.92,10.89,10.9,101255.0,10.8271,10.8469,10.8171,10.8271,101255.0
2019-08-28 13:40:00,10.9,10.9,10.88,10.9,95871.0,10.8271,10.8271,10.8072,10.8271,95871.0
2019-08-28 13:50:00,10.9,10.91,10.89,10.9,36935.0,10.8271,10.837,10.8171,10.8271,36935.0
2019-08-28 14:00:00,10.9,10.91,10.89,10.9,53031.0,10.8271,10.837,10.8171,10.8271,53031.0
2019-08-28 14:10:00,10.91,10.91,10.87,10.89,46603.0,10.837,10.837,10.7973,10.8171,46603.0
2019-08-28 14:20:00,10.9,10.96,10.88,10.91,88119.0,10.8271,10.8867,10.8072,10.837,88119.0
2019-08-28 14:30:00,10.91,10.91,10.88,10.9,36313.0,10.837,10.837,10.8072,10.8271,36313.0
2019-08-28 14:40:00,10.9,10.9,10.87,10.89,62165.0,10.8271,10.8271,10.7973,10.8171,62165.0
2019-08-28 14:50:00,10.89,10.94,10.88,10.94,63055.0,10.8171,10.8668,10.8072,10.8668,63055.0
2019-08-28 15:00:00,10.93,10.94,10.88,10.88,52796.0,10.8569,10.8668,10.8072,10.8072,52796.0
2019-08-28 15:10:00,10.89,10.98,10.89,10.9,126416.0,10.8171,10.9065,10.8171,10.8271,126416.0
2019-08-28 15:20:00,10.9,10.91,10.87,10.88,48722.0,10.8271,10.837,10.7973,10.8072,48722.0
2019-08-28 15:30:00,10.87,10.9,10.86,10.88,100634.0,10.7973,10.8271,10.7873,10.8072,100634.0
2019-08-28 15:40:00,10.88,10.89,10.84,10.87,133775.0,10.8072,10.8171,10.7675,10.7973,133775.0
2019-08-28 15:50:00,10.87,10.87,10.81,10.82,436452.0,10.7973,10.7973,10.7377,10.7476,436452.0
2019-08-29 09:30:00,10.92,11.04,10.92,10.98,445365.0,10.8469,10.9661,10.8469,10.9065,445365.0
2019-08-29 09:40:00,10.98,11.03,10.93,11.03,326349.0,10.9065,10.9562,10.8569,10.9562,326349.0
2019-08-29 09:50:00,11.03,11.06,10.93,10.96,194332.0,10.9562,10.986,10.8569,10.8867,194332.0
2019-08-29 10:00:00,10.96,10.97,10.86,10.88,145340.0,10.8867,10.8966,10.7873,10.8072,145340.0
2019-08-29 10:10:00,10.88,10.89,10.65,10.72,243098.0,10.8072,10.8171,10.5787,10.6483,243098.0
2019-08-29 10:20:00,10.72,10.75,10.62,10.72,374735.0,10.6483,10.6781,10.5489,10.6483,374735.0
2019-08-29 10:30:00,10.72,10.77,10.59,10.7,124784.0,10.6483,10.6979,10.5192,10.6284,124784.0
2019-08-29 10:40:00,10.69,10.69,10.65,10.68,49083.0,10.6185,10.6185,10.5787,10.6085,49083.0
2019-08-29 10:50:00,10.67,10.75,10.67,10.75,34718.0,10.5986,10.6781,10.5986,10.6781,34718.0
2019-08-29 11:00:00,10.74,10.77,10.7,10.75,50537.0,10.6681,10.6979,10.6284,10.6781,50537.0
2019-08-29 11:10:00,10.75,10.77,10.7,10.72,43181.0,10.6781,10.6979,10.6284,10.6483,43181.0
2019-08-29 11:20:00,10.74,10.77,10.71,10.71,67482.0,10.6681,10.6979,10.6383,10.6383,67482.0
2019-08-29 11:30:00,10.71,10.77,10.68,10.75,337750.0,10.6383,10.6979,10.6085,10.6781,337750.0
2019-08-29 11:40:00,10.75,10.75,10.69,10.71,58705.0,10.6781,10.6781,10.6185,10.6383,58705.0
2019-08-29 11:50:00,10.71,10.72,10.68,10.7,34147.0,10.6383,10.6483,10.6085,10.6284,34147.0
2019-08-29 12:00:00,10.7,10.73,10.68,10.73,32747.0,10.6284,10.6582,10.6085,10.6582,32747.0
2019-08-29 12:10:00,10.73,10.74,10.69,10.7,51868.0,10.6582,10.6681,10.6185,10.6284,51868.0
2019-08-29 12:20:00,10.71,10.72,10.69,10.69,28845.0,10.6383,10.6483,10.6185,10.6185,28845.0
2019-08-29 12:30:00,10.69,10.72,10.69,10.7,740069.0,10.6185,10.6483,10.6185,10.6284,740069.0
2019-08-29 12:40:00,10.69,10.71,10.69,10.7,39390.0,10.6185,10.6383,10.6185,10.6284,39390.0
2019-08-29 12:50:00,10.69,10.75,10.69,10.72,62320.0,10.6185,10.6781,10.6185,10.6483,62320.0
2019-08-29 13:00:00,10.73,10.73,10.69,10.7,140104.0,10.6582,10.6582,10.6185,10.6284,140104.0
2019-08-29 13:10:00,10.69,10.72,10.69,10.7,128345.0,10.6185,10.6483,10.6185,10.6284,128345.0
2019-08-29 13:20:00,10.71,10.71,10.69,10.69,120319.0,10.6383,10.6383,10.6185,10.6185,120319.0
2019-08-29 13:30:00,10.7,10.7,10.68,10.68,43859.0,10.6284,10.6284,10.6085,10.6085,43859.0
2019-08-29 13:40:00,10.69,10.69,10.67,10.68,34968.0,10.6185,10.6185,10.5986,10.6085,34968.0
2019-08-29 13:50:00,10.68,10.68,10.63,10.65,73438.0,10.6085,10.6085,10.5589,10.5787,73438.0
2019-08-29 14:00:00,10.65,10.66,10.65,10.66,12393.0,10.5787,10.5887,10.5787,10.5887,12393.0
2019-08-29 14:10:00,10.65,10.66,10.63,10.63,357509.0,10.5787,10.5887,10.5589,10.5589,357509.0
2019-08-29 14:20:00,10.64,10.65,10.63,10.64,53435.0,10.5688,10.5787,10.5589,10.5688,53435.0
2019-08-29 14:30:00,10.63,10.66,10.61,10.65,77603.0,10.5589,10.5887,10.539,10.5787,77603.0
2019-08-29 14:40:00,10.64,10.65,10.59,10.61,118438.0,10.5688,10.5787,10.5192,10.539,118438.0
2019-08-29 14:50:00,10.61,10.63,10.54,10.57,317848.0,10.539,10.5589,10.4695,10.4993,317848.0
2019-08-29 15:00:00,10.57,10.6,10.54,10.57,836869.0,10.4993,10.5291,10.4695,10.4993,836869.0
2019-08-29 15:10:00,10.57,10.61,10.52,10.52,186970.0,10.4993,10.539,10.4496,10.4496,186970.0
2019-08-29 15:20:00,10.53,10.53,10.38,10.45,481805.0,10.4596,10.4596,10.3106,10.3801,481805.0
2019-08-29 15:30:00,10.45,10.45,10.38,10.44,303618.0,10.3801,10.3801,10.3106,10.3702,303618.0
2019-08-29 15:40:00,10.44,10.45,10.39,10.41,228920.0,10.3702,10.3801,10.3205,10.3404,228920.0
2019-08-29 15:50:00,10.41,10.55,10.4,10.44,472888.0,10.3404,10.4794,10.3304,10.3702,472888.0
2019-08-30 09:30:00,10.54,10.7,10.54,10.63,228742.0,10.4695,10.6284,10.4695,10.5589,228742.0
2019-08-30 09:40:00,10.63,10.65,10.47,10.54,119584.0,10.5589,10.5787,10.4,10.4695,119584.0
2019-08-30 09:50:00,10.54,10.54,10.47,10.49,155401.0,10.4695,10.4695,10.4,10.4198,155401.0
2019-08-30 10:00:00,10.5,10.53,10.48,10.53,141319.0,10.4298,10.4596,10.4099,10.4596,141319.0
2019-08-30 10:10:00,10.54,10.63,10.51,10.58,101272.0,10.4695,10.5589,10.4397,10.5092,101272.0
2019-08-30 10:20:00,10.58,10.58,10.48,10.49,125557.0,10.5092,10.5092,10.4099,10.4198,125557.0
2019-08-30 10:30:00,10.5,10.57,10.49,10.52,67201.0,10.4298,10.4993,10.4198,10.4496,67201.0
2019-08-30 10:40:00,10.52,10.58,10.51,10.53,56551.0,10.4496,10.5092,10.4397,10.4596,56551.0
2019-08-30 10:50:00,10.53,10.53,10.48,10.49,53691.0,10.4596,10.4596,10.4099,10.4198,53691.0
2019-08-30 11:00:00,10.49,10.53,10.49,10.5,60539.0,10.4198,10.4596,10.4198,10.4298,60539.0
2019-08-30 11:10:00,10.5,10.52,10.47,10.5,48909.0,10.4298,10.4496,10.4,10.4298,48909.0
2019-08-30 11:20:00,10.5,10.51,10.48,10.5,44309.0,10.4298,10.4397,10.4099,10.4298,44309.0
2019-08-30 11:30:00,10.5,10.52,10.49,10.5,43176.0,10.4298,10.4496,10.4198,10.4298,43176.0
2019-08-30 11:40:00,10.5,10.53,10.49,10.52,51827.0,10.4298,10.4596,10.4198,10.4496,51827.0
2019-08-30 11:50:00,10.52,10.53,10.49,10.5,35109.0,10.4496,10.4596,10.4198,10.4298,35109.0
2019-08-30 12:00:00,10.5,10.53,10.48,10.5,44651.0,10.4298,10.4596,10.4099,10.4298,44651.0
2019-08-30 12:10:00,10.5,10.51,10.49,10.5,58749.0,10.4298,10.4397,10.4198,10.4298,58749.0
2019-08-30 12:20:00,10.5,10.51,10.49,10.5,52148.0,10.4298,10.4397,10.4198,10.4298,52148.0
2019-08-30 12:30:00,10.5,10.51,10.48,10.48,40400.0,10.4298,10.4397,10.4099,10.4099,40400.0
2019-08-30 12:40:00,10.49,10.5,10.48,10.5,15640.0,10.4198,10.4298,10.4099,10.4298,15640.0
2019-08-30 12:50:00,10.5,10.62,10.49,10.55,95005.0,10.4298,10.5489,10.4198,10.4794,95005.0
2019-08-30 13:00:00,10.55,10.58,10.49,10.53,75441.0,10.4794,10.5092,10.4198,10.4596,75441.0
2019-08-30 13:10:00,10.53,10.53,10.49,10.5,40355.0,10.4596,10.4596,10.4198,10.4298,40355.0
2019-08-30 13:20:00,10.5,10.53,10.49,10.52,74338.0,10.4298,10.4596,10.4198,10.4496,74338.0
2019-08-30 13:30:00,10.52,10.57,10.49,10.57,172896.0,10.4496,10.4993,10.4198,10.4993,172896.0
2019-08-30 13:40:00,10.56,10.65,10.54,10.65,50472.0,10.4894,10.5787,10.4695,10.5787,50472.0
2019-08-30 13:50:00,10.65,10.73,10.63,10.64,130109.0,10.5787,10.6582,10.5589,10.5688,130109.0
2019-08-30 14:00:00,10.65,10.67,10.63,10.65,55427.0,10.5787,10.5986,10.5589,10.5787,55427.0
2019-08-30 14:10:00,10.65,10.65,10.63,10.65,29285.0,10.5787,10.5787,10.5589,10.5787,29285.0
2019-08-30 14:20:00,10.65,10.65,10.6,10.61,51265.0,10.5787,10.5787,10.5291,10.539,51265.0
2019-08-30 14:30:00,10.61,10.64,10.58,10.58,55006.0,10.539,10.5688,10.5092,10.5092,55006.0
2019-08-30 14:40:00,10.59,10.6,10.57,10.6,43096.0,10.5192,10.5291,10.4993,10.5291,43096.0
2019-08-30 14:50:00,10.6,10.6,10.55,10.58,72948.0,10.5291,10.5291,10.4794,10.5092,72948.0
2019-08-30 15:00:00,10.58,10.6,10.56,10.57,219464.0,10.5092,10.5291,10.4894,10.4993,219464.0
2019-08-30 15:10:00,10.56,10.56,10.49,10.5,84831.0,10.4894,10.4894,10.4198,10.4298,84831.0
2019-08-30 15:20:00,10.51,10.51,10.42,10.42,135686.0,10.4397,10.4397,10.3503,10.3503,135686.0
2019-08-30 15:30:00,10.43,10.46,10.39,10.41,122005.0,10.3602,10.39,10.3205,10.3404,122005.0
2019-08-30 15:40:00,10.42,10.51,10.4,10.5,162050.0,10.3503,10.4397,10.3304,10.4298,162050.0
2019-08-30 15:50:00,10.51,10.52,10.4,10.47,595261.0,10.4397,10.4496,10.3304,10.4,595261.0
2019-09-03 09:30:00,10.37,10.68,10.37,10.65,389407.0,10.3006,10.6085,10.3006,10.5787,389407.0
2019-09-03 09:40:00,10.65,10.83,10.63,10.75,250391.0,10.5787,10.7575,10.5589,10.6781,250391.0
2019-09-03 09:50:00,10.75,10.81,10.52,10.59,227131.0,10.6781,10.7377,10.4496,10.5192,227131.0
2019-09-03 10:00:00,10.59,10.59,10.42,10.5,119526.0,10.5192,10.5192,10.3503,10.4298,119526.0
2019-09-03 10:10:00,10.5,10.52,10.44,10.45,62299.0,10.4298,10.4496,10.3702,10.3801,62299.0
2019-09-03 10:20:00,10.45,10.5,10.44,10.49,180365.0,10.3801,10.4298,10.3702,10.4198,180365.0
2019-09-03 10:30:00,10.49,10.51,10.46,10.5,81958.0,10.4198,10.4397,10.39,10.4298,81958.0
2019-09-03 10:40:00,10.49,10.56,10.46,10.49,61381.0,10.4198,10.4894,10.39,10.4198,61381.0
2019-09-03 10:50:00,10.48,10.51,10.47,10.47,53361.0,10.4099,10.4397,10.4,10.4,53361.0
2019-09-03 11:00:00,10.47,10.49,10.46,10.49,37241.0,10.4,10.4198,10.39,10.4198,37241.0
2019-09-03 11:10:00,10.48,10.48,10.42,10.43,64913.0,10.4099,10.4099,10.3503,10.3602,64913.0
2019-09-03 11:20:00,10.43,10.44,10.31,10.33,155320.0,10.3602,10.3702,10.241,10.2609,155320.0
2019-09-03 11:30:00,10.33,10.36,10.26,10.36,64907.0,10.2609,10.2907,10.1914,10.2907,64907.0
2019-09-03 11:40:00,10.36,10.44,10.35,10.41,105037.0,10.2907,10.3702,10.2808,10.3404,105037.0
2019-09-03 11:50:00,10.41,10.5,10.38,10.49,129542.0,10.3404,10.4298,10.3106,10.4198,129542.0
2019-09-03 12:00:00,10.48,10.48,10.45,10.48,15735.0,10.4099,10.4099,10.3801,10.4099,15735.0
2019-09-03 12:10:00,10.47,10.52,10.47,10.5,344949.0,10.4,10.4496,10.4,10.4298,344949.0
2019-09-03 12:20:00,10.49,10.51,10.49,10.51,28889.0,10.4198,10.4397,10.4198,10.4397,28889.0
2019-09-03 12:30:00,10.5,10.53,10.49,10.51,36737.0,10.4298,10.4596,10.4198,10.4397,36737.0
2019-09-03 12:40:00,10.51,10.58,10.51,10.55,36686.0,10.4397,10.5092,10.4397,10.4794,36686.0
2019-09-03 12:50:00,10.57,10.57,10.54,10.55,144124.0,10.4993,10.4993,10.4695,10.4794,144124.0
2019-09-03 13:00:00,10.56,10.56,10.5,10.52,33386.0,10.4894,10.4894,10.4298,10.4496,33386.0
2019-09-03 13:10:00,10.52,10.53,10.51,10.52,23229.0,10.4496,10.4596,10.4397,10.4496,23229.0
2019-09-03 13:20:00,10.52,10.58,10.51,10.57,60121.0,10.4496,10.5092,10.4397,10.4993,60121.0
2019-09-03 13:30:00,10.57,10.58,10.5,10.55,46809.0,10.4993,10.5092,10.4298,10.4794,46809.0
2019-09-03 13:40:00,10.55,10.64,10.54,10.62,71505.0,10.4794,10.5688,10.4695,10.5489,71505.0
2019-09-03 13:50:00,10.62,10.64,10.54,10.57,55491.0,10.5489,10.5688,10.4695,10.4993,55491.0
2019-09-03 14:00:00,10.58,10.6,10.57,10.58,34210.0,10.5092,10.5291,10.4993,10.5092,34210.0
2019-09-03 14:10:00,10.58,10.59,10.55,10.57,87785.0,10.5092,10.5192,10.4794,10.4993,87785.0
2019-09-03 14:20:00,10.57,10.58,10.53,10.56,20165.0,10.4993,10.5092,10.4596,10.4894,20165.0
2019-09-03 14:30:00,10.55,10.58,10.55,10.57,36752.0,10.4794,10.5092,10.4794,10.4993,36752.0
2019-09-03 14:40:00,10.57,10.58,10.56,10.58,88215.0,10.4993,10.5092,10.4894,10.5092,88215.0
2019-09-03 14:50:00,10.58,10.66,10.57,10.61,114204.0,10.5092,10.5887,10.4993,10.539,114204.0
2019-09-03 15:00:00,10.61,10.66,10.6,10.62,123114.0,10.539,10.5887,10.5291,10.5489,123114.0
2019-09-03 15:10:00,10.62,10.62,10.6,10.61,52845.0,10.5489,10.5489,10.5291,10.539,52845.0
2019-09-03 15:20:00,10.62,10.62,10.59,10.6,39510.0,10.5489,10.5489,10.5192,10.5291,39510.0
2019-09-03 15:30:00,10.59,10.62,10.58,10.59,204591.0,10.5192,10.5489,10.5092,10.5192,204591.0
2019-09-03 15:40:00,10.59,10.62,10.58,10.59,267514.0,10.5192,10.5489,10.5092,10.5192,267514.0
2019-09-03 15:50:00,10.6,10.61,10.55,10.57,860765.0,10.5291,10.539,10.4794,10.4993,860765.0
2019-09-04 09:30:00,10.7,10.7,10.63,10.63,59877.0,10.6284,10.6284,10.5589,10.5589,59877.0
2019-09-04 09:40:00,10.64,10.7,10.57,10.6,144380.0,10.5688,10.6284,10.4993,10.5291,144380.0
2019-09-04 09:50:00,10.6,10.63,10.58,10.59,46551.0,10.5291,10.5589,10.5092,10.5192,46551.0
2019-09-04 10:00:00,10.6,10.61,10.48,10.54,333529.0,10.5291,10.539,10.4099,10.4695,333529.0
2019-09-04 10:10:00,10.54,10.54,10.39,10.44,60954.0,10.4695,10.4695,10.3205,10.3702,60954.0
2019-09-04 10:20:00,10.44,10.53,10.42,10.52,88759.0,10.3702,10.4596,10.3503,10.4496,88759.0
2019-09-04 10:30:00,10.51,10.52,10.47,10.5,34145.0,10.4397,10.4496,10.4,10.4298,34145.0
2019-09-04 10:40:00,10.5,10.51,10.47,10.5,54757.0,10.4298,10.4397,10.4,10.4298,54757.0
2019-09-04 10:50:00,10.51,10.54,10.46,10.5,41163.0,10.4397,10.4695,10.39,10.4298,41163.0
2019-09-04 11:00:00,10.5,10.51,10.47,10.5,37584.0,10.4298,10.4397,10.4,10.4298,37584.0
2019-09-04 11:10:00,10.5,10.53,10.47,10.51,53989.0,10.4298,10.4596,10.4,10.4397,53989.0
2019-09-04 11:20:00,10.51,10.51,10.5,10.5,21053.0,10.4397,10.4397,10.4298,10.4298,21053.0
2019-09-04 11:30:00,10.5,10.58,10.49,10.54,35458.0,10.4298,10.5092,10.4198,10.4695,35458.0
2019-09-04 11:40:00,10.54,10.55,10.53,10.54,13008.0,10.4695,10.4794,10.4596,10.4695,13008.0
2019-09-04 11:50:00,10.55,10.58,10.54,10.56,33822.0,10.4794,10.5092,10.4695,10.4894,33822.0
2019-09-04 12:00:00,10.55,10.58,10.54,10.54,18238.0,10.4794,10.5092,10.4695,10.4695,18238.0
2019-09-04 12:10:00,10.54,10.56,10.53,10.54,31071.0,10.4695,10.4894,10.4596,10.4695,31071.0
2019-09-04 12:20:00,10.54,10.54,10.53,10.54,3580.0,10.4695,10.4695,10.4596,10.4695,3580.0
2019-09-04 12:30:00,10.54,10.56,10.52,10.55,38078.0,10.4695,10.4894,10.4496,10.4794,38078.0
2019-09-04 12:40:00,10.54,10.55,10.52,10.54,37257.0,10.4695,10.4794,10.4496,10.4695,37257.0
2019-09-04 12:50:00,10.54,10.56,10.53,10.54,26186.0,10.4695,10.4894,10.4596,10.4695,26186.0
2019-09-04 13:00:00,10.54,10.55,10.52,10.54,9620.0,10.4695,10.4794,10.4496,10.4695,9620.0
2019-09-04 13:10:00,10.54,10.55,10.5,10.51,46419.0,10.4695,10.4794,10.4298,10.4397,46419.0
2019-09-04 13:20:00,10.52,10.55,10.51,10.54,13257.0,10.4496,10.4794,10.4397,10.4695,13257.0
2019-09-04 13:30:00,10.54,10.55,10.51,10.51,12947.0,10.4695,10.4794,10.4397,10.4397,12947.0
2019-09-04 13:40:00,10.51,10.52,10.49,10.51,24582.0,10.4397,10.4496,10.4198,10.4397,24582.0
2019-09-04 13:50:00,10.5,10.52,10.5,10.51,17597.0,10.4298,10.4496,10.4298,10.4397,17597.0
2019-09-04 14:00:00,10.52,10.53,10.49,10.52,12239.0,10.4496,10.4596,10.4198,10.4496,12239.0
2019-09-04 14:10:00,10.51,10.55,10.48,10.55,32653.0,10.4397,10.4794,10.4099,10.4794,32653.0
2019-09-04 14:20:00,10.54,10.56,10.52,10.55,19349.0,10.4695,10.4894,10.4496,10.4794,19349.0
2019-09-04 14:30:00,10.55,10.59,10.55,10.58,24215.0,10.4794,10.5192,10.4794,10.5092,24215.0
2019-09-04 14:40:00,10.58,10.58,10.54,10.56,21522.0,10.5092,10.5092,10.4695,10.4894,21522.0
2019-09-04 14:50:00,10.55,10.59,10.55,10.58,28337.0,10.4794,10.5192,10.4794,10.5092,28337.0
2019-09-04 15:00:00,10.59,10.63,10.58,10.61,52597.0,10.5192,10.5589,10.5092,10.539,52597.0
2019-09-04 15:10:00,10.61,10.62,10.58,10.61,46347.0,10.539,10.5489,10.5092,10.539,46347.0
2019-09-04 15:20:00,10.61,10.61,10.56,10.6,37086.0,10.539,10.539,10.4894,10.5291,37086.0
2019-09-04 15:30:00,10.6,10.67,10.6,10.67,110785.0,10.5291,10.5986,10.5291,10.5986,110785.0
2019-09-04 15:40:00,10.67,10.67,10.63,10.65,88419.0,10.5986,10.5986,10.5589,10.5787,88419.0
2019-09-04 15:50:00,10.66,10.74,10.62,10.73,422696.0,10.5887,10.6681,10.5489,10.6582,422696.0
2019-09-05 09:30:00,10.7,10.93,10.67,10.85,213053.0,10.6284,10.8569,10.5986,10.7774,213053.0
2019-09-05 09:40:00,10.85,10.87,10.67,10.68,63411.0,10.7774,10.7973,10.5986,10.6085,63411.0
2019-09-05 09:50:00,10.68,10.7,10.62,10.66,43334.0,10.6085,10.6284,10.5489,10.5887,43334.0
2019-09-05 10:00:00,10.68,10.78,10.66,10.71,46122.0,10.6085,10.7079,10.5887,10.6383,46122.0
2019-09-05 10:10:00,10.7,10.73,10.65,10.7,25600.0,10.6284,10.6582,10.5787,10.6284,25600.0
2019-09-05 10:20:00,10.71,10.71,10.61,10.62,83710.0,10.6383,10.6383,10.539,10.5489,83710.0
2019-09-05 10:30:00,10.61,10.71,10.6,10.69,102338.0,10.539,10.6383,10.5291,10.6185,102338.0
2019-09-05 10:40:00,10.7,10.74,10.67,10.67,143014.0,10.6284,10.6681,10.5986,10.5986,143014.0
2019-09-05 10:50:00,10.67,10.73,10.63,10.67,103794.0,10.5986,10.6582,10.5589,10.5986,103794.0
2019-09-05 11:00:00,10.68,10.72,10.67,10.69,45509.0,10.6085,10.6483,10.5986,10.6185,45509.0
2019-09-05 11:10:00,10.69,10.69,10.6,10.61,156540.0,10.6185,10.6185,10.5291,10.539,156540.0
2019-09-05 11:20:00,10.61,10.72,10.6,10.71,114982.0,10.539,10.6483,10.5291,10.6383,114982.0
2019-09-05 11:30:00,10.71,10.72,10.64,10.71,109092.0,10.6383,10.6483,10.5688,10.6383,109092.0
2019-09-05 11:40:00,10.71,10.75,10.69,10.72,382259.0,10.6383,10.6781,10.6185,10.6483,382259.0
2019-09-05 11:50:00,10.73,10.73,10.69,10.72,432499.0,10.6582,10.6582,10.6185,10.6483,432499.0
2019-09-05 12:00:00,10.71,10.74,10.7,10.74,68653.0,10.6383,10.6681,10.6284,10.6681,68653.0
2019-09-05 12:10:00,10.74,10.75,10.7,10.71,102122.0,10.6681,10.6781,10.6284,10.6383,102122.0
2019-09-05 12:20:00,10.71,10.73,10.7,10.73,55548.0,10.6383,10.6582,10.6284,10.6582,55548.0
2019-09-05 12:30:00,10.72,10.73,10.7,10.73,61978.0,10.6483,10.6582,10.6284,10.6582,61978.0
2019-09-05 12:40:00,10.72,10.75,10.72,10.74,71059.0,10.6483,10.6781,10.6483,10.6681,71059.0
2019-09-05 12:50:00,10.74,10.75,10.73,10.75,58716.0,10.6681,10.6781,10.6582,10.6781,58716.0
2019-09-05 13:00:00,10.75,10.76,10.7,10.72,47299.0,10.6781,10.688,10.6284,10.6483,47299.0
2019-09-05 13:10:00,10.72,10.72,10.6,10.6,43870.0,10.6483,10.6483,10.5291,10.5291,43870.0
2019-09-05 13:20:00,10.6,10.66,10.6,10.65,67775.0,10.5291,10.5887,10.5291,10.5787,67775.0
2019-09-05 13:30:00,10.65,10.7,10.6,10.62,35709.0,10.5787,10.6284,10.5291,10.5489,35709.0
2019-09-05 13:40:00,10.62,10.62,10.59,10.6,40650.0,10.5489,10.5489,10.5192,10.5291,40650.0
2019-09-05 13:50:00,10.6,10.66,10.6,10.63,47956.0,10.5291,10.5887,10.5291,10.5589,47956.0
2019-09-05 14:00:00,10.64,10.66,10.63,10.64,39867.0,10.5688,10.5887,10.5589,10.5688,39867.0
2019-09-05 14:10:00,10.62,10.66,10.62,10.65,52462.0,10.5489,10.5887,10.5489,10.5787,52462.0
2019-09-05 14:20:00,10.65,10.66,10.64,10.65,52137.0,10.5787,10.5887,10.5688,10.5787,52137.0
2019-09-05 14:30:00,10.65,10.69,10.63,10.68,70123.0,10.5787,10.6185,10.5589,10.6085,70123.0
2019-09-05 14:40:00,10.68,10.76,10.67,10.71,140369.0,10.6085,10.688,10.5986,10.6383,140369.0
2019-09-05 14:50:00,10.71,10.72,10.66,10.69,101211.0,10.6383,10.6483,10.5887,10.6185,101211.0
2019-09-05 15:00:00,10.69,10.69,10.64,10.67,60707.0,10.6185,10.6185,10.5688,10.5986,60707.0
2019-09-05 15:10:00,10.67,10.69,10.66,10.67,99198.0,10.5986,10.6185,10.5887,10.5986,99198.0
2019-09-05 15:20:00,10.68,10.68,10.6,10.62,81357.0,10.6085,10.6085,10.5291,10.5489,81357.0
2019-09-05 15:30:00,10.63,10.64,10.59,10.61,79770.0,10.5589,10.5688,10.5192,10.539,79770.0
2019-09-05 15:40:00,10.61,10.63,10.6,10.61,108717.0,10.539,10.5589,10.5291,10.539,108717.0
2019-09-05 15:50:00,10.61,10.63,10.54,10.55,468534.0,10.539,10.5589,10.4695,10.4794,468534.0
2019-09-06 09:30:00,10.51,10.58,10.36,10.38,107621.0,10.4397,10.5092,10.2907,10.3106,107621.0
2019-09-06 09:40:00,10.37,10.49,10.31,10.48,174129.0,10.3006,10.4198,10.241,10.4099,174129.0
2019-09-06 09:50:00,10.49,10.49,10.38,10.45,65456.0,10.4198,10.4198,10.3106,10.3801,65456.0
2019-09-06 10:00:00,10.46,10.52,10.44,10.44,28617.0,10.39,10.4496,10.3702,10.3702,28617.0
2019-09-06 10:10:00,10.44,10.44,10.39,10.42,27818.0,10.3702,10.3702,10.3205,10.3503,27818.0
2019-09-06 10:20:00,10.41,10.49,10.33,10.4,151968.0,10.3404,10.4198,10.2609,10.3304,151968.0
2019-09-06 10:30:00,10.4,10.42,10.34,10.35,71677.0,10.3304,10.3503,10.2708,10.2808,71677.0
2019-09-06 10:40:00,10.34,10.42,10.34,10.39,202413.0,10.2708,10.3503,10.2708,10.3205,202413.0
2019-09-06 10:50:00,10.4,10.41,10.36,10.38,80203.0,10.3304,10.3404,10.2907,10.3106,80203.0
2019-09-06 11:00:00,10.39,10.41,10.27,10.27,87572.0,10.3205,10.3404,10.2013,10.2013,87572.0
2019-09-06 11:10:00,10.27,10.33,9.98,10.06,360135.0,10.2013,10.2609,9.9132,9.9927,360135.0
2019-09-06 11:20:00,10.07,10.16,10.03,10.11,291605.0,10.0026,10.092,9.9629,10.0424,291605.0
2019-09-06 11:30:00,10.11,10.2,10.07,10.2,186947.0,10.0424,10.1318,10.0026,10.1318,186947.0
2019-09-06 11:40:00,10.2,10.23,10.13,10.2,245593.0,10.1318,10.1616,10.0622,10.1318,245593.0
2019-09-06 11:50:00,10.2,10.31,10.18,10.28,162723.0,10.1318,10.241,10.1119,10.2112,162723.0
2019-09-06 12:00:00,10.28,10.35,10.26,10.32,139759.0,10.2112,10.2808,10.1914,10.251,139759.0
2019-09-06 12:10:00,10.33,10.39,10.28,10.36,121573.0,10.2609,10.3205,10.2112,10.2907,121573.0
2019-09-06 12:20:00,10.37,10.42,10.32,10.35,95963.0,10.3006,10.3503,10.251,10.2808,95963.0
2019-09-06 12:30:00,10.35,10.37,10.17,10.23,201983.0,10.2808,10.3006,10.102,10.1616,201983.0
2019-09-06 12:40:00,10.25,10.26,10.18,10.22,67044.0,10.1814,10.1914,10.1119,10.1516,67044.0
2019-09-06 12:50:00,10.21,10.36,10.19,10.31,97217.0,10.1417,10.2907,10.1218,10.241,97217.0
2019-09-06 13:00:00,10.32,10.33,10.26,10.27,35728.0,10.251,10.2609,10.1914,10.2013,35728.0
2019-09-06 13:10:00,10.27,10.28,10.2,10.21,31323.0,10.2013,10.2112,10.1318,10.1417,31323.0
2019-09-06 13:20:00,10.21,10.36,10.19,10.28,176010.0,10.1417,10.2907,10.1218,10.2112,176010.0
2019-09-06 13:30:00,10.27,10.28,10.22,10.24,48944.0,10.2013,10.2112,10.1516,10.1715,48944.0
2019-09-06 13:40:00,10.23,10.23,10.18,10.2,113082.0,10.1616,10.1616,10.1119,10.1318,113082.0
2019-09-06 13:50:00,10.2,10.2,10.15,10.17,92300.0,10.1318,10.1318,10.0821,10.102,92300.0
2019-09-06 14:00:00,10.18,10.22,10.13,10.21,177577.0,10.1119,10.1516,10.0622,10.1417,177577.0
2019-09-06 14:10:00,10.22,10.22,10.15,10.17,100391.0,10.1516,10.1516,10.0821,10.102,100391.0
2019-09-06 14:20:00,10.17,10.17,10.1,10.12,87849.0,10.102,10.102,10.0324,10.0523,87849.0
2019-09-06 14:30:00,10.13,10.14,10.08,10.11,104906.0,10.0622,10.0722,10.0126,10.0424,104906.0
2019-09-06 14:40:00,10.11,10.12,10.07,10.09,45447.0,10.0424,10.0523,10.0026,10.0225,45447.0
2019-09-06 14:50:00,10.08,10.09,10.02,10.04,118657.0,10.0126,10.0225,9.953,9.9728,118657.0
2019-09-06 15:00:00,10.04,10.05,10.01,10.05,140103.0,9.9728,9.9828,9.943,9.9828,140103.0
2019-09-06 15:10:00,10.05,10.08,10.04,10.08,123133.0,9.9828,10.0126,9.9728,10.0126,123133.0
2019-09-06 15:20:00,10.08,10.09,10.06,10.09,72237.0,10.0126,10.0225,9.9927,10.0225,72237.0
2019-09-06 15:30:00,10.08,10.09,10.06,10.07,80710.0,10.0126,10.0225,9.9927,10.0026,80710.0
2019-09-06 15:40:00,10.07,10.15,10.05,10.15,196682.0,10.0026,10.0821,9.9828,10.0821,196682.0
2019-09-06 15:50:00,10.15,10.17,10.11,10.16,634003.0,10.0821,10.102,10.0424,10.092,634003.0
2019-09-09 09:30:00,9.98,10.12,9.98,10.06,185433.0,9.9132,10.0523,9.9132,9.9927,185433.0
2019-09-09 09:40:00,10.07,10.14,10.01,10.02,141116.0,10.0026,10.0722,9.943,9.953,141116.0
2019-09-09 09:50:00,10.03,10.04,10.0,10.02,213107.0,9.9629,9.9728,9.9331,9.953,213107.0
2019-09-09 10:00:00,10.03,10.06,10.01,10.03,270224.0,9.9629,9.9927,9.943,9.9629,270224.0
2019-09-09 10:10:00,10.03,10.08,10.01,10.06,146957.0,9.9629,10.0126,9.943,9.9927,146957.0
2019-09-09 10:20:00,10.05,10.12,10.03,10.12,61220.0,9.9828,10.0523,9.9629,10.0523,61220.0
2019-09-09 10:30:00,10.12,10.17,10.1,10.14,99861.0,10.0523,10.102,10.0324,10.0722,99861.0
2019-09-09 10:40:00,10.14,10.18,10.11,10.13,43762.0,10.0722,10.1119,10.0424,10.0622,43762.0
2019-09-09 10:50:00,10.13,10.15,10.07,10.07,87709.0,10.0622,10.0821,10.0026,10.0026,87709.0
2019-09-09 11:00:00,10.08,10.13,10.06,10.09,58040.0,10.0126,10.0622,9.9927,10.0225,58040.0
2019-09-09 11:10:00,10.09,10.2,10.08,10.19,170350.0,10.0225,10.1318,10.0126,10.1218,170350.0
2019-09-09 11:20:00,10.2,10.21,10.15,10.16,49222.0,10.1318,10.1417,10.0821,10.092,49222.0
2019-09-09 11:30:00,10.17,10.19,10.15,10.18,45771.0,10.102,10.1218,10.0821,10.1119,45771.0
2019-09-09 11:40:00,10.18,10.2,10.16,10.17,43275.0,10.1119,10.1318,10.092,10.102,43275.0
2019-09-09 11:50:00,10.18,10.26,10.14,10.26,105569.0,10.1119,10.1914,10.0722,10.1914,105569.0
2019-09-09 12:00:00,10.26,10.28,10.24,10.27,81829.0,10.1914,10.2112,10.1715,10.2013,81829.0
2019-09-09 12:10:00,10.27,10.38,10.25,10.36,135295.0,10.2013,10.3106,10.1814,10.2907,135295.0
2019-09-09 12:20:00,10.36,10.46,10.35,10.46,186408.0,10.2907,10.39,10.2808,10.39,186408.0
2019-09-09 12:30:00,10.46,10.54,10.44,10.53,99639.0,10.39,10.4695,10.3702,10.4596,99639.0
2019-09-09 12:40:00,10.54,10.66,10.53,10.62,177550.0,10.4695,10.5887,10.4596,10.5489,177550.0
2019-09-09 12:50:00,10.6,10.74,10.51,10.71,169664.0,10.5291,10.6681,10.4397,10.6383,169664.0
2019-09-09 13:00:00,10.7,11.08,10.7,11.0,873047.0,10.6284,11.0059,10.6284,10.9264,873047.0
2019-09-09 13:10:00,11.01,11.04,10.73,10.97,827749.0,10.9363,10.9661,10.6582,10.8966,827749.0
2019-09-09 13:20:00,10.97,10.97,10.9,10.95,320597.0,10.8966,10.8966,10.8271,10.8767,320597.0
2019-09-09 13:30:00,10.95,10.97,10.86,10.93,302160.0,10.8767,10.8966,10.7873,10.8569,302160.0
2019-09-09 13:40:00,10.94,10.99,10.88,10.99,231664.0,10.8668,10.9165,10.8072,10.9165,231664.0
2019-09-09 13:50:00,10.99,11.04,10.94,10.97,420428.0,10.9165,10.9661,10.8668,10.8966,420428.0
2019-09-09 14:00:00,10.97,10.98,10.9,10.95,248081.0,10.8966,10.9065,10.8271,10.8767,248081.0
2019-09-09 14:10:00,10.95,10.99,10.95,10.97,153041.0,10.8767,10.9165,10.8767,10.8966,153041.0
2019-09-09 14:20:00,10.97,11.0,10.94,11.0,209618.0,10.8966,10.9264,10.8668,10.9264,209618.0
2019-09-09 14:30:00,10.99,11.01,10.97,11.01,198052.0,10.9165,10.9363,10.8966,10.9363,198052.0
2019-09-09 14:40:00,11.0,11.04,10.99,11.02,501687.0,10.9264,10.9661,10.9165,10.9463,501687.0
2019-09-09 14:50:00,11.02,11.09,11.01,11.05,193721.0,10.9463,11.0158,10.9363,10.9761,193721.0
2019-09-09 15:00:00,11.06,11.24,11.05,11.12,524797.0,10.986,11.1648,10.9761,11.0456,524797.0
2019-09-09 15:10:00,11.12,11.25,11.11,11.22,371127.0,11.0456,11.1747,11.0357,11.1449,371127.0
2019-09-09 15:20:00,11.22,11.29,11.14,11.15,514448.0,11.1449,11.2145,11.0655,11.0754,514448.0
2019-09-09 15:30:00,11.15,11.2,11.11,11.18,395275.0,11.0754,11.1251,11.0357,11.1052,395275.0
2019-09-09 15:40:00,11.18,11.21,11.04,11.14,761311.0,11.1052,11.135,10.9661,11.0655,761311.0
2019-09-09 15:50:00,11.13,11.22,11.09,11.2,1067813.0,11.0555,11.1449,11.0158,11.1251,1067813.0
2019-09-10 09:30:00,11.23,11.49,11.0,11.37,587505.0,11.1549,11.4131,10.9264,11.2939,587505.0
2019-09-10 09:40:00,11.38,11.44,11.0,11.01,349823.0,11.3039,11.3635,10.9264,10.9363,349823.0
2019-09-10 09:50:00,11.02,11.14,10.97,11.09,578969.0,10.9463,11.0655,10.8966,11.0158,578969.0
2019-09-10 10:00:00,11.09,11.13,11.01,11.05,443019.0,11.0158,11.0555,10.9363,10.9761,443019.0
2019-09-10 10:10:00,11.05,11.06,10.92,10.92,665956.0,10.9761,10.986,10.8469,10.8469,665956.0
2019-09-10 10:20:00,10.91,10.93,10.77,10.8,533319.0,10.837,10.8569,10.6979,10.7277,533319.0
2019-09-10 10:30:00,10.8,10.85,10.57,10.75,373918.0,10.7277,10.7774,10.4993,10.6781,373918.0
2019-09-10 10:40:00,10.76,10.93,10.75,10.91,392195.0,10.688,10.8569,10.6781,10.837,392195.0
2019-09-10 10:50:00,10.9,10.93,10.81,10.89,91727.0,10.8271,10.8569,10.7377,10.8171,91727.0
2019-09-10 11:00:00,10.89,10.91,10.86,10.89,59893.0,10.8171,10.837,10.7873,10.8171,59893.0
2019-09-10 11:10:00,10.9,10.9,10.86,10.87,32387.0,10.8271,10.8271,10.7873,10.7973,32387.0
2019-09-10 11:20:00,10.88,10.9,10.81,10.83,191340.0,10.8072,10.8271,10.7377,10.7575,191340.0
2019-09-10 11:30:00,10.81,10.86,10.81,10.84,101442.0,10.7377,10.7873,10.7377,10.7675,101442.0
2019-09-10 11:40:00,10.84,10.86,10.8,10.85,134453.0,10.7675,10.7873,10.7277,10.7774,134453.0
2019-09-10 11:50:00,10.86,10.94,10.85,10.86,150582.0,10.7873,10.8668,10.7774,10.7873,150582.0
2019-09-10 12:00:00,10.87,10.87,10.81,10.85,94263.0,10.7973,10.7973,10.7377,10.7774,94263.0
2019-09-10 12:10:00,10.84,10.87,10.82,10.85,64295.0,10.7675,10.7973,10.7476,10.7774,64295.0
2019-09-10 12:20:00,10.86,10.92,10.85,10.88,125000.0,10.7873,10.8469,10.7774,10.8072,125000.0
2019-09-10 12:30:00,10.88,10.93,10.85,10.91,102737.0,10.8072,10.8569,10.7774,10.837,102737.0
2019-09-10 12:40:00,10.92,10.92,10.85,10.87,83826.0,10.8469,10.8469,10.7774,10.7973,83826.0
2019-09-10 12:50:00,10.86,10.88,10.84,10.87,48297.0,10.7873,10.8072,10.7675,10.7973,48297.0
2019-09-10 13:00:00,10.87,10.93,10.86,10.92,73262.0,10.7973,10.8569,10.7873,10.8469,73262.0
2019-09-10 13:10:00,10.92,10.93,10.9,10.91,107840.0,10.8469,10.8569,10.8271,10.837,107840.0
2019-09-10 13:20:00,10.9,10.93,10.89,10.92,85214.0,10.8271,10.8569,10.8171,10.8469,85214.0
2019-09-10 13:30:00,10.92,10.92,10.87,10.9,88910.0,10.8469,10.8469,10.7973,10.8271,88910.0
2019-09-10 13:40:00,10.9,10.92,10.87,10.87,62424.0,10.8271,10.8469,10.7973,10.7973,62424.0
2019-09-10 13:50:00,10.87,10.89,10.82,10.86,81741.0,10.7973,10.8171,10.7476,10.7873,81741.0
2019-09-10 14:00:00,10.87,10.92,10.86,10.9,65409.0,10.7973,10.8469,10.7873,10.8271,65409.0
2019-09-10 14:10:00,10.9,10.91,10.88,10.9,67323.0,10.8271,10.837,10.8072,10.8271,67323.0
2019-09-10 14:20:00,10.9,10.92,10.88,10.92,268263.0,10.8271,10.8469,10.8072,10.8469,268263.0
2019-09-10 14:30:00,10.92,10.96,10.9,10.96,200294.0,10.8469,10.8867,10.8271,10.8867,200294.0
2019-09-10 14:40:00,10.96,11.06,10.94,11.03,150009.0,10.8867,10.986,10.8668,10.9562,150009.0
2019-09-10 14:50:00,11.03,11.03,10.96,10.99,120835.0,10.9562,10.9562,10.8867,10.9165,120835.0
2019-09-10 15:00:00,10.99,11.0,10.94,10.95,98212.0,10.9165,10.9264,10.8668,10.8767,98212.0
2019-09-10 15:10:00,10.94,10.96,10.9,10.91,171463.0,10.8668,10.8867,10.8271,10.837,171463.0
2019-09-10 15:20:00,10.91,10.91,10.83,10.83,767532.0,10.837,10.837,10.7575,10.7575,767532.0
2019-09-10 15:30:00,10.82,10.86,10.8,10.83,151481.0,10.7476,10.7873,10.7277,10.7575,151481.0
2019-09-10 15:40:00,10.82,10.91,10.81,10.9,283179.0,10.7476,10.837,10.7377,10.8271,283179.0
2019-09-10 15:50:00,10.91,10.92,10.82,10.9,960354.0,10.837,10.8469,10.7476,10.8271,960354.0
2019-09-11 09:30:00,10.9,11.03,10.89,11.0,161120.0,10.8271,10.9562,10.8171,10.9264,161120.0
2019-09-11 09:40:00,11.0,11.2,10.94,10.97,158643.0,10.9264,11.1251,10.8668,10.8966,158643.0
2019-09-11 09:50:00,10.99,11.01,10.83,10.87,135688.0,10.9165,10.9363,10.7575,10.7973,135688.0
2019-09-11 10:00:00,10.88,10.91,10.84,10.88,176514.0,10.8072,10.837,10.7675,10.8072,176514.0
2019-09-11 10:10:00,10.88,10.88,10.73,10.74,111719.0,10.8072,10.8072,10.6582,10.6681,111719.0
2019-09-11 10:20:00,10.75,10.76,10.59,10.62,294864.0,10.6781,10.688,10.5192,10.5489,294864.0
2019-09-11 10:30:00,10.62,10.73,10.59,10.6,250885.0,10.5489,10.6582,10.5192,10.5291,250885.0
2019-09-11 10:40:00,10.6,10.63,10.59,10.59,101157.0,10.5291,10.5589,10.5192,10.5192,101157.0
2019-09-11 10:50:00,10.6,10.71,10.59,10.66,81349.0,10.5291,10.6383,10.5192,10.5887,81349.0
2019-09-11 11:00:00,10.66,10.67,10.6,10.61,107213.0,10.5887,10.5986,10.5291,10.539,107213.0
2019-09-11 11:10:00,10.61,10.63,10.6,10.62,60246.0,10.539,10.5589,10.5291,10.5489,60246.0
2019-09-11 11:20:00,10.62,10.64,10.59,10.6,78290.0,10.5489,10.5688,10.5192,10.5291,78290.0
2019-09-11 11:30:00,10.6,10.68,10.59,10.62,73768.0,10.5291,10.6085,10.5192,10.5489,73768.0
2019-09-11 11:40:00,10.61,10.64,10.6,10.62,83057.0,10.539,10.5688,10.5291,10.5489,83057.0
2019-09-11 11:50:00,10.62,10.7,10.6,10.68,88722.0,10.5489,10.6284,10.5291,10.6085,88722.0
2019-09-11 12:00:00,10.68,10.76,10.64,10.72,76187.0,10.6085,10.688,10.5688,10.6483,76187.0
2019-09-11 12:10:00,10.72,10.73,10.6,10.6,106073.0,10.6483,10.6582,10.5291,10.5291,106073.0
2019-09-11 12:20:00,10.6,10.62,10.57,10.6,94875.0,10.5291,10.5489,10.4993,10.5291,94875.0
2019-09-11 12:30:00,10.6,10.62,10.59,10.6,49221.0,10.5291,10.5489,10.5192,10.5291,49221.0
2019-09-11 12:40:00,10.6,10.65,10.59,10.61,90333.0,10.5291,10.5787,10.5192,10.539,90333.0
2019-09-11 12:50:00,10.61,10.65,10.61,10.62,141249.0,10.539,10.5787,10.539,10.5489,141249.0
2019-09-11 13:00:00,10.61,10.64,10.6,10.63,107361.0,10.539,10.5688,10.5291,10.5589,107361.0
2019-09-11 13:10:00,10.63,10.63,10.61,10.62,76702.0,10.5589,10.5589,10.539,10.5489,76702.0
2019-09-11 13:20:00,10.61,10.63,10.6,10.61,181936.0,10.539,10.5589,10.5291,10.539,181936.0
2019-09-11 13:30:00,10.61,10.65,10.61,10.61,144290.0,10.539,10.5787,10.539,10.539,144290.0
2019-09-11 13:40:00,10.61,10.63,10.61,10.61,102345.0,10.539,10.5589,10.539,10.539,102345.0
2019-09-11 13:50:00,10.61,10.71,10.61,10.7,129170.0,10.539,10.6383,10.539,10.6284,129170.0
2019-09-11 14:00:00,10.7,10.71,10.62,10.65,131157.0,10.6284,10.6383,10.5489,10.5787,131157.0
2019-09-11 14:10:00,10.65,10.65,10.61,10.63,515953.0,10.5787,10.5787,10.539,10.5589,515953.0
2019-09-11 14:20:00,10.62,10.67,10.62,10.63,105377.0,10.5489,10.5986,10.5489,10.5589,105377.0
2019-09-11 14:30:00,10.62,10.64,10.61,10.62,124174.0,10.5489,10.5688,10.539,10.5489,124174.0
2019-09-11 14:40:00,10.62,10.65,10.62,10.63,173093.0,10.5489,10.5787,10.5489,10.5589,173093.0
2019-09-11 14:50:00,10.63,10.66,10.6,10.63,255473.0,10.5589,10.5887,10.5291,10.5589,255473.0
2019-09-11 15:00:00,10.63,10.66,10.62,10.63,224965.0,10.5589,10.5887,10.5489,10.5589,224965.0
2019-09-11 15:10:00,10.63,10.74,10.62,10.69,156991.0,10.5589,10.6681,10.5489,10.6185,156991.0
2019-09-11 15:20:00,10.68,10.72,10.68,10.7,32880.0,10.6085,10.6483,10.6085,10.6284,32880.0
2019-09-11 15:30:00,10.7,10.72,10.63,10.66,95001.0,10.6284,10.6483,10.5589,10.5887,95001.0
2019-09-11 15:40:00,10.66,10.7,10.63,10.66,261354.0,10.5887,10.6284,10.5589,10.5887,261354.0
2019-09-11 15:50:00,10.66,10.7,10.62,10.69,442799.0,10.5887,10.6284,10.5489,10.6185,442799.0
2019-09-12 09:30:00,10.84,10.88,10.42,10.59,231931.0,10.7675,10.8072,10.3503,10.5192,231931.0
2019-09-12 09:40:00,10.6,10.65,10.53,10.55,80612.0,10.5291,10.5787,10.4596,10.4794,80612.0
2019-09-12 09:50:00,10.55,10.6,10.47,10.6,112775.0,10.4794,10.5291,10.4,10.5291,112775.0
2019-09-12 10:00:00,10.58,10.62,10.45,10.46,85761.0,10.5092,10.5489,10.3801,10.39,85761.0
2019-09-12 10:10:00,10.46,10.5,10.28,10.29,363404.0,10.39,10.4298,10.2112,10.2212,363404.0
2019-09-12 10:20:00,10.3,10.31,10.15,10.29,220189.0,10.2311,10.241,10.0821,10.2212,220189.0
2019-09-12 10:30:00,10.31,10.38,10.25,10.27,151343.0,10.241,10.3106,10.1814,10.2013,151343.0
2019-09-12 10:40:00,10.27,10.37,10.26,10.34,127901.0,10.2013,10.3006,10.1914,10.2708,127901.0
2019-09-12 10:50:00,10.35,10.36,10.23,10.26,152530.0,10.2808,10.2907,10.1616,10.1914,152530.0
2019-09-12 11:00:00,10.26,10.34,10.24,10.33,61087.0,10.1914,10.2708,10.1715,10.2609,61087.0
2019-09-12 11:10:00,10.33,10.34,10.26,10.27,104125.0,10.2609,10.2708,10.1914,10.2013,104125.0
2019-09-12 11:20:00,10.27,10.31,10.26,10.3,73478.0,10.2013,10.241,10.1914,10.2311,73478.0
2019-09-12 11:30:00,10.29,10.37,10.29,10.33,185332.0,10.2212,10.3006,10.2212,10.2609,185332.0
2019-09-12 11:40:00,10.33,10.43,10.31,10.37,195693.0,10.2609,10.3602,10.241,10.3006,195693.0
2019-09-12 11:50:00,10.37,10.39,10.28,10.31,147705.0,10.3006,10.3205,10.2112,10.241,147705.0
2019-09-12 12:00:00,10.3,10.39,10.3,10.35,75480.0,10.2311,10.3205,10.2311,10.2808,75480.0
2019-09-12 12:10:00,10.35,10.41,10.34,10.36,86944.0,10.2808,10.3404,10.2708,10.2907,86944.0
2019-09-12 12:20:00,10.37,10.43,10.36,10.36,88760.0,10.3006,10.3602,10.2907,10.2907,88760.0
2019-09-12 12:30:00,10.36,10.42,10.3,10.4,138389.0,10.2907,10.3503,10.2311,10.3304,138389.0
2019-09-12 12:40:00,10.4,10.43,10.37,10.41,47608.0,10.3304,10.3602,10.3006,10.3404,47608.0
2019-09-12 12:50:00,10.42,10.43,10.38,10.38,38633.0,10.3503,10.3602,10.3106,10.3106,38633.0
2019-09-12 13:00:00,10.38,10.38,10.32,10.34,82941.0,10.3106,10.3106,10.251,10.2708,82941.0
2019-09-12 13:10:00,10.34,10.36,10.3,10.34,72707.0,10.2708,10.2907,10.2311,10.2708,72707.0
2019-09-12 13:20:00,10.35,10.39,10.33,10.34,74793.0,10.2808,10.3205,10.2609,10.2708,74793.0
2019-09-12 13:30:00,10.35,10.35,10.24,10.26,219940.0,10.2808,10.2808,10.1715,10.1914,219940.0
2019-09-12 13:40:00,10.25,10.31,10.25,10.28,166385.0,10.1814,10.241,10.1814,10.2112,166385.0
2019-09-12 13:50:00,10.28,10.34,10.25,10.26,194899.0,10.2112,10.2708,10.1814,10.1914,194899.0
2019-09-12 14:00:00,10.25,10.27,10.24,10.25,327662.0,10.1814,10.2013,10.1715,10.1814,327662.0
2019-09-12 14:10:00,10.25,10.28,10.24,10.24,104152.0,10.1814,10.2112,10.1715,10.1715,104152.0
2019-09-12 14:20:00,10.24,10.25,10.23,10.24,75055.0,10.1715,10.1814,10.1616,10.1715,75055.0
2019-09-12 14:30:00,10.25,10.25,10.22,10.22,49642.0,10.1814,10.1814,10.1516,10.1516,49642.0
2019-09-12 14:40:00,10.23,10.29,10.23,10.27,101574.0,10.1616,10.2212,10.1616,10.2013,101574.0
2019-09-12 14:50:00,10.27,10.28,10.15,10.2,134237.0,10.2013,10.2112,10.0821,10.1318,134237.0
2019-09-12 15:00:00,10.2,10.23,10.17,10.19,251131.0,10.1318,10.1616,10.102,10.1218,251131.0
2019-09-12 15:10:00,10.19,10.2,10.17,10.18,80302.0,10.1218,10.1318,10.102,10.1119,80302.0
2019-09-12 15:20:00,10.17,10.19,10.15,10.15,200042.0,10.102,10.1218,10.0821,10.0821,200042.0
2019-09-12 15:30:00,10.16,10.17,10.14,10.17,216517.0,10.092,10.102,10.0722,10.102,216517.0
2019-09-12 15:40:00,10.17,10.17,10.13,10.13,187293.0,10.102,10.102,10.0622,10.0622,187293.0
2019-09-12 15:50:00,10.13,10.16,10.1,10.1,750122.0,10.0622,10.092,10.0324,10.0324,750122.0
2019-09-13 09:30:00,11.01,11.09,10.61,10.64,2075626.0,10.9363,11.0158,10.539,10.5688,2075626.0
2019-09-13 09:40:00,10.64,10.96,10.52,10.91,1931524.0,10.5688,10.8867,10.4496,10.837,1931524.0
2019-09-13 09:50:00,10.9,10.91,10.58,10.68,673723.0,10.8271,10.837,10.5092,10.6085,673723.0
2019-09-13 10:00:00,10.67,10.69,10.46,10.52,676997.0,10.5986,10.6185,10.39,10.4496,676997.0
2019-09-13 10:10:00,10.52,10.55,10.31,10.43,622887.0,10.4496,10.4794,10.241,10.3602,622887.0
2019-09-13 10:20:00,10.42,10.6,10.4,10.41,336116.0,10.3503,10.5291,10.3304,10.3404,336116.0
2019-09-13 10:30:00,10.41,10.62,10.38,10.62,373837.0,10.3404,10.5489,10.3106,10.5489,373837.0
2019-09-13 10:40:00,10.6,10.65,10.55,10.6,281700.0,10.5291,10.5787,10.4794,10.5291,281700.0
2019-09-13 10:50:00,10.6,10.61,10.54,10.58,148785.0,10.5291,10.539,10.4695,10.5092,148785.0
2019-09-13 11:00:00,10.58,10.73,10.58,10.69,367937.0,10.5092,10.6582,10.5092,10.6185,367937.0
2019-09-13 11:10:00,10.68,10.76,10.63,10.69,271458.0,10.6085,10.688,10.5589,10.6185,271458.0
2019-09-13 11:20:00,10.69,10.85,10.68,10.82,373324.0,10.6185,10.7774,10.6085,10.7476,373324.0
2019-09-13 11:30:00,10.82,10.95,10.81,10.82,600963.0,10.7476,10.8767,10.7377,10.7476,600963.0
2019-09-13 11:40:00,10.81,10.85,10.75,10.8,169531.0,10.7377,10.7774,10.6781,10.7277,169531.0
2019-09-13 11:50:00,10.8,11.0,10.8,10.98,345188.0,10.7277,10.9264,10.7277,10.9065,345188.0
2019-09-13 12:00:00,10.99,11.01,10.91,10.93,349512.0,10.9165,10.9363,10.837,10.8569,349512.0
2019-09-13 12:10:00,10.94,10.98,10.93,10.93,142841.0,10.8668,10.9065,10.8569,10.8569,142841.0
2019-09-13 12:20:00,10.93,10.95,10.85,10.95,243682.0,10.8569,10.8767,10.7774,10.8767,243682.0
2019-09-13 12:30:00,10.95,10.97,10.88,10.88,126717.0,10.8767,10.8966,10.8072,10.8072,126717.0
2019-09-13 12:40:00,10.88,10.92,10.79,10.85,261305.0,10.8072,10.8469,10.7178,10.7774,261305.0
2019-09-13 12:50:00,10.85,10.86,10.79,10.84,179801.0,10.7774,10.7873,10.7178,10.7675,179801.0
2019-09-13 13:00:00,10.84,10.84,10.81,10.82,114358.0,10.7675,10.7675,10.7377,10.7476,114358.0
2019-09-13 13:10:00,10.83,10.92,10.82,10.89,220224.0,10.7575,10.8469,10.7476,10.8171,220224.0
2019-09-13 13:20:00,10.88,10.94,10.88,10.9,203588.0,10.8072,10.8668,10.8072,10.8271,203588.0
2019-09-13 13:30:00,10.9,10.92,10.83,10.89,217628.0,10.8271,10.8469,10.7575,10.8171,217628.0
2019-09-13 13:40:00,10.9,10.9,10.78,10.83,160316.0,10.8271,10.8271,10.7079,10.7575,160316.0
2019-09-13 13:50:00,10.84,10.85,10.7,10.74,292423.0,10.7675,10.7774,10.6284,10.6681,292423.0
2019-09-13 14:00:00,10.74,10.84,10.73,10.81,191011.0,10.6681,10.7675,10.6582,10.7377,191011.0
2019-09-13 14:10:00,10.81,10.85,10.78,10.79,91845.0,10.7377,10.7774,10.7079,10.7178,91845.0
2019-09-13 14:20:00,10.78,10.81,10.69,10.73,230866.0,10.7079,10.7377,10.6185,10.6582,230866.0
2019-09-13 14:30:00,10.73,10.8,10.73,10.78,80631.0,10.6582,10.7277,10.6582,10.7079,80631.0
2019-09-13 14:40:00,10.78,10.89,10.77,10.89,115400.0,10.7079,10.8171,10.6979,10.8171,115400.0
2019-09-13 14:50:00,10.89,10.89,10.8,10.82,254745.0,10.8171,10.8171,10.7277,10.7476,254745.0
2019-09-13 15:00:00,10.82,10.91,10.82,10.89,143140.0,10.7476,10.837,10.7476,10.8171,143140.0
2019-09-13 15:10:00,10.89,11.0,10.83,10.97,434319.0,10.8171,10.9264,10.7575,10.8966,434319.0
2019-09-13 15:20:00,10.97,11.03,10.94,11.03,676527.0,10.8966,10.9562,10.8668,10.9562,676527.0
2019-09-13 15:30:00,11.03,11.1,10.99,11.07,687955.0,10.9562,11.0257,10.9165,10.9959,687955.0
2019-09-13 15:40:00,11.07,11.14,11.06,11.13,876371.0,10.9959,11.0655,10.986,11.0555,876371.0
2019-09-13 15:50:00,11.13,11.21,11.06,11.18,1039787.0,11.0555,11.135,10.986,11.1052,1039787.0
2019-09-16 09:30:00,11.27,11.39,10.86,11.02,696762.0,11.1946,11.3138,10.7873,10.9463,696762.0
2019-09-16 09:40:00,11.03,11.06,10.79,10.83,269624.0,10.9562,10.986,10.7178,10.7575,269624.0
2019-09-16 09:50:00,10.83,10.95,10.82,10.83,188355.0,10.7575,10.8767,10.7476,10.7575,188355.0
2019-09-16 10:00:00,10.83,10.96,10.82,10.91,126159.0,10.7575,10.8867,10.7476,10.837,126159.0
2019-09-16 10:10:00,10.92,10.97,10.71,10.84,211089.0,10.8469,10.8966,10.6383,10.7675,211089.0
2019-09-16 10:20:00,10.85,10.97,10.81,10.95,132446.0,10.7774,10.8966,10.7377,10.8767,132446.0
2019-09-16 10:30:00,10.95,10.96,10.82,10.84,94866.0,10.8767,10.8867,10.7476,10.7675,94866.0
2019-09-16 10:40:00,10.84,10.88,10.82,10.86,124883.0,10.7675,10.8072,10.7476,10.7873,124883.0
2019-09-16 10:50:00,10.86,10.87,10.8,10.83,69081.0,10.7873,10.7973,10.7277,10.7575,69081.0
2019-09-16 11:00:00,10.83,10.84,10.75,10.78,49511.0,10.7575,10.7675,10.6781,10.7079,49511.0
2019-09-16 11:10:00,10.77,10.86,10.76,10.86,80214.0,10.6979,10.7873,10.688,10.7873,80214.0
2019-09-16 11:20:00,10.85,10.86,10.8,10.8,34121.0,10.7774,10.7873,10.7277,10.7277,34121.0
2019-09-16 11:30:00,10.8,10.87,10.79,10.83,84524.0,10.7277,10.7973,10.7178,10.7575,84524.0
2019-09-16 11:40:00,10.83,10.83,10.67,10.68,208362.0,10.7575,10.7575,10.5986,10.6085,208362.0
2019-09-16 11:50:00,10.68,10.73,10.67,10.7,99485.0,10.6085,10.6582,10.5986,10.6284,99485.0
2019-09-16 12:00:00,10.7,10.75,10.69,10.72,58438.0,10.6284,10.6781,10.6185,10.6483,58438.0
2019-09-16 12:10:00,10.72,10.77,10.71,10.74,66187.0,10.6483,10.6979,10.6383,10.6681,66187.0
2019-09-16 12:20:00,10.74,10.78,10.72,10.78,58832.0,10.6681,10.7079,10.6483,10.7079,58832.0
2019-09-16 12:30:00,10.78,10.85,10.77,10.83,48848.0,10.7079,10.7774,10.6979,10.7575,48848.0
2019-09-16 12:40:00,10.84,10.84,10.79,10.81,41913.0,10.7675,10.7675,10.7178,10.7377,41913.0
2019-09-16 12:50:00,10.81,10.84,10.8,10.84,26809.0,10.7377,10.7675,10.7277,10.7675,26809.0
2019-09-16 13:00:00,10.83,10.84,10.81,10.82,26284.0,10.7575,10.7675,10.7377,10.7476,26284.0
2019-09-16 13:10:00,10.81,10.84,10.81,10.83,20420.0,10.7377,10.7675,10.7377,10.7575,20420.0
2019-09-16 13:20:00,10.83,10.85,10.82,10.83,27862.0,10.7575,10.7774,10.7476,10.7575,27862.0
2019-09-16 13:30:00,10.83,10.86,10.83,10.85,75120.0,10.7575,10.7873,10.7575,10.7774,75120.0
2019-09-16 13:40:00,10.85,10.92,10.83,10.91,91932.0,10.7774,10.8469,10.7575,10.837,91932.0
2019-09-16 13:50:00,10.91,10.94,10.89,10.93,77162.0,10.837,10.8668,10.8171,10.8569,77162.0
2019-09-16 14:00:00,10.93,11.01,10.92,11.01,114580.0,10.8569,10.9363,10.8469,10.9363,114580.0
2019-09-16 14:10:00,11.01,11.01,10.94,11.0,98447.0,10.9363,10.9363,10.8668,10.9264,98447.0
2019-09-16 14:20:00,11.0,11.02,10.98,10.99,71022.0,10.9264,10.9463,10.9065,10.9165,71022.0
2019-09-16 14:30:00,10.99,10.99,10.93,10.94,78810.0,10.9165,10.9165,10.8569,10.8668,78810.0
2019-09-16 14:40:00,10.95,10.98,10.92,10.97,116824.0,10.8767,10.9065,10.8469,10.8966,116824.0
2019-09-16 14:50:00,10.98,11.03,10.97,11.01,109629.0,10.9065,10.9562,10.8966,10.9363,109629.0
2019-09-16 15:00:00,11.01,11.02,10.98,11.01,65315.0,10.9363,10.9463,10.9065,10.9363,65315.0
2019-09-16 15:10:00,11.01,11.02,10.95,11.0,106611.0,10.9363,10.9463,10.8767,10.9264,106611.0
2019-09-16 15:20:00,10.99,11.04,10.99,11.02,156751.0,10.9165,10.9661,10.9165,10.9463,156751.0
2019-09-16 15:30:00,11.02,11.06,11.01,11.02,148938.0,10.9463,10.986,10.9363,10.9463,148938.0
2019-09-16 15:40:00,11.03,11.03,10.98,11.0,214543.0,10.9562,10.9562,10.9065,10.9264,214543.0
2019-09-16 15:50:00,11.01,11.05,11.0,11.0,526973.0,10.9363,10.9761,10.9264,10.9264,526973.0
2019-09-17 09:30:00,10.95,11.08,10.85,11.03,187341.0,10.8767,11.0059,10.7774,10.9562,187341.0
2019-09-17 09:40:00,11.03,11.05,10.84,10.88,151290.0,10.9562,10.9761,10.7675,10.8072,151290.0
2019-09-17 09:50:00,10.88,10.89,10.78,10.81,132291.0,10.8072,10.8171,10.7079,10.7377,132291.0
2019-09-17 10:00:00,10.81,10.87,10.67,10.68,194618.0,10.7377,10.7973,10.5986,10.6085,194618.0
2019-09-17 10:10:00,10.67,10.68,10.6,10.63,147764.0,10.5986,10.6085,10.5291,10.5589,147764.0
2019-09-17 10:20:00,10.63,10.74,10.62,10.7,118266.0,10.5589,10.6681,10.5489,10.6284,118266.0
2019-09-17 10:30:00,10.7,10.75,10.65,10.66,168158.0,10.6284,10.6781,10.5787,10.5887,168158.0
2019-09-17 10:40:00,10.65,10.71,10.62,10.69,161573.0,10.5787,10.6383,10.5489,10.6185,161573.0
2019-09-17 10:50:00,10.69,10.76,10.68,10.73,66822.0,10.6185,10.688,10.6085,10.6582,66822.0
2019-09-17 11:00:00,10.73,10.77,10.72,10.74,67576.0,10.6582,10.6979,10.6483,10.6681,67576.0
2019-09-17 11:10:00,10.76,10.81,10.75,10.77,87727.0,10.688,10.7377,10.6781,10.6979,87727.0
2019-09-17 11:20:00,10.77,10.89,10.76,10.8,150727.0,10.6979,10.8171,10.688,10.7277,150727.0
2019-09-17 11:30:00,10.79,10.81,10.76,10.79,28634.0,10.7178,10.7377,10.688,10.7178,28634.0
2019-09-17 11:40:00,10.8,10.82,10.76,10.81,44155.0,10.7277,10.7476,10.688,10.7377,44155.0
2019-09-17 11:50:00,10.8,10.9,10.8,10.9,60819.0,10.7277,10.8271,10.7277,10.8271,60819.0
2019-09-17 12:00:00,10.9,10.92,10.87,10.92,68036.0,10.8271,10.8469,10.7973,10.8469,68036.0
2019-09-17 12:10:00,10.91,10.93,10.88,10.9,95502.0,10.837,10.8569,10.8072,10.8271,95502.0
2019-09-17 12:20:00,10.9,10.94,10.87,10.9,65478.0,10.8271,10.8668,10.7973,10.8271,65478.0
2019-09-17 12:30:00,10.9,10.91,10.81,10.82,42560.0,10.8271,10.837,10.7377,10.7476,42560.0
2019-09-17 12:40:00,10.82,10.86,10.78,10.84,147392.0,10.7476,10.7873,10.7079,10.7675,147392.0
2019-09-17 12:50:00,10.84,10.98,10.83,10.94,66036.0,10.7675,10.9065,10.7575,10.8668,66036.0
2019-09-17 13:00:00,10.94,10.96,10.89,10.9,39628.0,10.8668,10.8867,10.8171,10.8271,39628.0
2019-09-17 13:10:00,10.9,10.93,10.9,10.92,29665.0,10.8271,10.8569,10.8271,10.8469,29665.0
2019-09-17 13:20:00,10.92,10.96,10.91,10.95,57107.0,10.8469,10.8867,10.837,10.8767,57107.0
2019-09-17 13:30:00,10.96,10.97,10.95,10.96,81446.0,10.8867,10.8966,10.8767,10.8867,81446.0
2019-09-17 13:40:00,10.96,10.99,10.94,10.98,151617.0,10.8867,10.9165,10.8668,10.9065,151617.0
2019-09-17 13:50:00,10.99,11.09,10.97,11.07,175820.0,10.9165,11.0158,10.8966,10.9959,175820.0
2019-09-17 14:00:00,11.07,11.17,11.06,11.12,197913.0,10.9959,11.0953,10.986,11.0456,197913.0
2019-09-17 14:10:00,11.12,11.13,11.04,11.06,63740.0,11.0456,11.0555,10.9661,10.986,63740.0
2019-09-17 14:20:00,11.05,11.15,11.05,11.13,154361.0,10.9761,11.0754,10.9761,11.0555,154361.0
2019-09-17 14:30:00,11.14,11.16,11.08,11.15,120647.0,11.0655,11.0853,11.0059,11.0754,120647.0
2019-09-17 14:40:00,11.15,11.15,11.1,11.11,87300.0,11.0754,11.0754,11.0257,11.0357,87300.0
2019-09-17 14:50:00,11.11,11.13,11.1,11.13,125589.0,11.0357,11.0555,11.0257,11.0555,125589.0
2019-09-17 15:00:00,11.13,11.17,11.12,11.13,87216.0,11.0555,11.0953,11.0456,11.0555,87216.0
2019-09-17 15:10:00,11.13,11.14,11.1,11.14,134822.0,11.0555,11.0655,11.0257,11.0655,134822.0
2019-09-17 15:20:00,11.13,11.14,11.1,11.11,72898.0,11.0555,11.0655,11.0257,11.0357,72898.0
2019-09-17 15:30:00,11.12,11.13,11.1,11.13,137343.0,11.0456,11.0555,11.0257,11.0555,137343.0
2019-09-17 15:40:00,11.13,11.18,11.12,11.18,190627.0,11.0555,11.1052,11.0456,11.1052,190627.0
2019-09-17 15:50:00,11.18,11.21,11.15,11.16,631938.0,11.1052,11.135,11.0754,11.0853,631938.0
2019-09-18 09:30:00,11.18,11.18,11.01,11.18,151559.0,11.1052,11.1052,10.9363,11.1052,151559.0
2019-09-18 09:40:00,11.16,11.26,11.15,11.21,199329.0,11.0853,11.1847,11.0754,11.135,199329.0
2019-09-18 09:50:00,11.2,11.23,11.12,11.14,89287.0,11.1251,11.1549,11.0456,11.0655,89287.0
2019-09-18 10:00:00,11.14,11.38,11.14,11.34,233801.0,11.0655,11.3039,11.0655,11.2641,233801.0
2019-09-18 10:10:00,11.35,11.48,11.31,11.4,212191.0,11.2741,11.4032,11.2343,11.3237,212191.0
2019-09-18 10:20:00,11.4,11.71,11.4,11.65,617229.0,11.3237,11.6317,11.3237,11.5721,617229.0
2019-09-18 10:30:00,11.65,12.06,11.65,11.92,996594.0,11.5721,11.9793,11.5721,11.8403,996594.0
2019-09-18 10:40:00,11.92,12.13,11.8,12.1,779547.0,11.8403,12.0488,11.7211,12.019,779547.0
2019-09-18 10:50:00,12.11,12.15,11.92,11.96,457213.0,12.029,12.0687,11.8403,11.88,457213.0
2019-09-18 11:00:00,11.95,11.98,11.7,11.88,329056.0,11.8701,11.8999,11.6217,11.8005,329056.0
2019-09-18 11:10:00,11.88,11.9,11.84,11.88,192731.0,11.8005,11.8204,11.7608,11.8005,192731.0
2019-09-18 11:20:00,11.88,11.88,11.66,11.8,241412.0,11.8005,11.8005,11.582,11.7211,241412.0
2019-09-18 11:30:00,11.79,11.84,11.78,11.81,95877.0,11.7111,11.7608,11.7012,11.731,95877.0
2019-09-18 11:40:00,11.82,11.83,11.77,11.8,119961.0,11.7409,11.7509,11.6913,11.7211,119961.0
2019-09-18 11:50:00,11.8,11.84,11.7,11.7,96423.0,11.7211,11.7608,11.6217,11.6217,96423.0
2019-09-18 12:00:00,11.7,11.71,11.54,11.59,138163.0,11.6217,11.6317,11.4628,11.5125,138163.0
2019-09-18 12:10:00,11.6,11.65,11.59,11.63,68191.0,11.5224,11.5721,11.5125,11.5522,68191.0
2019-09-18 12:20:00,11.63,11.65,11.52,11.54,82687.0,11.5522,11.5721,11.4429,11.4628,82687.0
2019-09-18 12:30:00,11.54,11.63,11.51,11.62,101851.0,11.4628,11.5522,11.433,11.5423,101851.0
2019-09-18 12:40:00,11.61,11.65,11.6,11.61,61362.0,11.5323,11.5721,11.5224,11.5323,61362.0
2019-09-18 12:50:00,11.61,11.64,11.6,11.63,47135.0,11.5323,11.5621,11.5224,11.5522,47135.0
2019-09-18 13:00:00,11.64,11.64,11.59,11.6,63329.0,11.5621,11.5621,11.5125,11.5224,63329.0
2019-09-18 13:10:00,11.6,11.62,11.59,11.6,206396.0,11.5224,11.5423,11.5125,11.5224,206396.0
2019-09-18 13:20:00,11.59,11.63,11.59,11.61,44300.0,11.5125,11.5522,11.5125,11.5323,44300.0
2019-09-18 13:30:00,11.61,11.74,11.54,11.68,141621.0,11.5323,11.6615,11.4628,11.6019,141621.0
2019-09-18 13:40:00,11.68,11.7,11.6,11.6,70989.0,11.6019,11.6217,11.5224,11.5224,70989.0
2019-09-18 13:50:00,11.61,11.69,11.6,11.66,74189.0,11.5323,11.6118,11.5224,11.582,74189.0
2019-09-18 14:00:00,11.67,11.78,11.64,11.71,180386.0,11.5919,11.7012,11.5621,11.6317,180386.0
2019-09-18 14:10:00,11.72,11.74,11.64,11.65,99164.0,11.6416,11.6615,11.5621,11.5721,99164.0
2019-09-18 14:20:00,11.65,11.68,11.65,11.66,54116.0,11.5721,11.6019,11.5721,11.582,54116.0
2019-09-18 14:30:00,11.66,11.76,11.65,11.68,92758.0,11.582,11.6813,11.5721,11.6019,92758.0
2019-09-18 14:40:00,11.67,11.67,11.61,11.63,77811.0,11.5919,11.5919,11.5323,11.5522,77811.0
2019-09-18 14:50:00,11.63,11.64,11.6,11.61,76094.0,11.5522,11.5621,11.5224,11.5323,76094.0
2019-09-18 15:00:00,11.62,11.73,11.6,11.7,71952.0,11.5423,11.6515,11.5224,11.6217,71952.0
2019-09-18 15:10:00,11.71,11.77,11.71,11.74,111674.0,11.6317,11.6913,11.6317,11.6615,111674.0
2019-09-18 15:20:00,11.74,11.75,11.68,11.74,143435.0,11.6615,11.6714,11.6019,11.6615,143435.0
2019-09-18 15:30:00,11.74,11.76,11.64,11.67,163158.0,11.6615,11.6813,11.5621,11.5919,163158.0
2019-09-18 15:40:00,11.66,11.67,11.52,11.67,367178.0,11.582,11.5919,11.4429,11.5919,367178.0
2019-09-18 15:50:00,11.66,11.77,11.61,11.75,849895.0,11.582,11.6913,11.5323,11.6714,849895.0
2019-09-19 09:30:00,11.84,12.17,11.84,12.11,587739.0,11.7608,12.0886,11.7608,12.029,587739.0
2019-09-19 09:40:00,12.13,12.4,12.0,12.37,645637.0,12.0488,12.317,11.9197,12.2872,645637.0
2019-09-19 09:50:00,12.38,12.42,12.25,12.26,433372.0,12.2972,12.3369,12.168,12.178,433372.0
2019-09-19 10:00:00,12.25,12.26,12.12,12.17,234412.0,12.168,12.178,12.0389,12.0886,234412.0
2019-09-19 10:10:00,12.18,12.19,12.13,12.15,226501.0,12.0985,12.1084,12.0488,12.0687,226501.0
2019-09-19 10:20:00,12.14,12.23,11.95,11.96,500903.0,12.0588,12.1482,11.8701,11.88,500903.0
2019-09-19 10:30:00,11.96,12.04,11.82,11.83,382772.0,11.88,11.9594,11.7409,11.7509,382772.0
2019-09-19 10:40:00,11.83,11.85,11.57,11.83,337093.0,11.7509,11.7707,11.4926,11.7509,337093.0
2019-09-19 10:50:00,11.84,11.93,11.79,11.83,191066.0,11.7608,11.8502,11.7111,11.7509,191066.0
2019-09-19 11:00:00,11.83,11.95,11.82,11.92,94381.0,11.7509,11.8701,11.7409,11.8403,94381.0
2019-09-19 11:10:00,11.93,11.98,11.84,11.96,53835.0,11.8502,11.8999,11.7608,11.88,53835.0
2019-09-19 11:20:00,11.96,12.03,11.94,12.0,145370.0,11.88,11.9495,11.8601,11.9197,145370.0
2019-09-19 11:30:00,12.0,12.14,11.99,12.07,182572.0,11.9197,12.0588,11.9098,11.9892,182572.0
2019-09-19 11:40:00,12.07,12.07,12.0,12.03,74525.0,11.9892,11.9892,11.9197,11.9495,74525.0
2019-09-19 11:50:00,12.03,12.04,12.0,12.03,79306.0,11.9495,11.9594,11.9197,11.9495,79306.0
2019-09-19 12:00:00,12.03,12.03,11.85,11.87,129438.0,11.9495,11.9495,11.7707,11.7906,129438.0
2019-09-19 12:10:00,11.87,11.89,11.79,11.79,70689.0,11.7906,11.8105,11.7111,11.7111,70689.0
2019-09-19 12:20:00,11.8,11.87,11.78,11.85,102963.0,11.7211,11.7906,11.7012,11.7707,102963.0
2019-09-19 12:30:00,11.85,11.89,11.84,11.89,36155.0,11.7707,11.8105,11.7608,11.8105,36155.0
2019-09-19 12:40:00,11.89,11.96,11.88,11.95,69370.0,11.8105,11.88,11.8005,11.8701,69370.0
2019-09-19 12:50:00,11.95,11.97,11.89,11.96,181109.0,11.8701,11.8899,11.8105,11.88,181109.0
2019-09-19 13:00:00,11.96,12.02,11.91,12.01,171821.0,11.88,11.9396,11.8303,11.9297,171821.0
2019-09-19 13:10:00,12.01,12.09,12.0,12.05,94987.0,11.9297,12.0091,11.9197,11.9694,94987.0
2019-09-19 13:20:00,12.06,12.09,12.04,12.06,93705.0,11.9793,12.0091,11.9594,11.9793,93705.0
2019-09-19 13:30:00,12.06,12.1,12.02,12.09,66390.0,11.9793,12.019,11.9396,12.0091,66390.0
2019-09-19 13:40:00,12.09,12.09,11.97,11.99,79993.0,12.0091,12.0091,11.8899,11.9098,79993.0
2019-09-19 13:50:00,11.99,12.06,11.99,12.05,37697.0,11.9098,11.9793,11.9098,11.9694,37697.0
2019-09-19 14:00:00,12.05,12.08,12.04,12.07,37596.0,11.9694,11.9992,11.9594,11.9892,37596.0
2019-09-19 14:10:00,12.07,12.14,12.06,12.12,241654.0,11.9892,12.0588,11.9793,12.0389,241654.0
2019-09-19 14:20:00,12.12,12.19,12.12,12.17,144723.0,12.0389,12.1084,12.0389,12.0886,144723.0
2019-09-19 14:30:00,12.17,12.25,12.11,12.21,188105.0,12.0886,12.168,12.029,12.1283,188105.0
2019-09-19 14:40:00,12.21,12.27,12.17,12.25,128827.0,12.1283,12.1879,12.0886,12.168,128827.0
2019-09-19 14:50:00,12.25,12.31,12.24,12.27,213276.0,12.168,12.2276,12.1581,12.1879,213276.0
2019-09-19 15:00:00,12.27,12.29,12.19,12.22,139530.0,12.1879,12.2078,12.1084,12.1382,139530.0
2019-09-19 15:10:00,12.22,12.25,12.17,12.2,291176.0,12.1382,12.168,12.0886,12.1184,291176.0
2019-09-19 15:20:00,12.19,12.23,12.11,12.23,301974.0,12.1084,12.1482,12.029,12.1482,301974.0
2019-09-19 15:30:00,12.23,12.25,12.18,12.21,143242.0,12.1482,12.168,12.0985,12.1283,143242.0
2019-09-19 15:40:00,12.21,12.22,12.18,12.2,207879.0,12.1283,12.1382,12.0985,12.1184,207879.0
2019-09-19 15:50:00,12.2,12.25,12.19,12.2,667096.0,12.1184,12.168,12.1084,12.1184,667096.0
2019-09-20 09:30:00,11.0,11.49,10.96,11.4,1647259.0,10.9264,11.4131,10.8867,11.3237,1647259.0
2019-09-20 09:40:00,11.39,11.6,11.36,11.49,1034868.0,11.3138,11.5224,11.284,11.4131,1034868.0
2019-09-20 09:50:00,11.49,11.66,11.47,11.64,550726.0,11.4131,11.582,11.3933,11.5621,550726.0
2019-09-20 10:00:00,11.63,11.64,11.33,11.35,779014.0,11.5522,11.5621,11.2542,11.2741,779014.0
2019-09-20 10:10:00,11.35,11.4,11.33,11.4,148156.0,11.2741,11.3237,11.2542,11.3237,148156.0
2019-09-20 10:20:00,11.4,11.4,11.36,11.37,81918.0,11.3237,11.3237,11.284,11.2939,81918.0
2019-09-20 10:30:00,11.37,11.49,11.36,11.43,198190.0,11.2939,11.4131,11.284,11.3535,198190.0
2019-09-20 10:40:00,11.43,11.43,11.38,11.42,218380.0,11.3535,11.3535,11.3039,11.3436,218380.0
2019-09-20 10:50:00,11.42,11.48,11.39,11.45,249328.0,11.3436,11.4032,11.3138,11.3734,249328.0
2019-09-20 11:00:00,11.45,11.45,11.41,11.42,122816.0,11.3734,11.3734,11.3337,11.3436,122816.0
2019-09-20 11:10:00,11.42,11.45,11.41,11.45,149040.0,11.3436,11.3734,11.3337,11.3734,149040.0
2019-09-20 11:20:00,11.45,11.57,11.42,11.5,151574.0,11.3734,11.4926,11.3436,11.4231,151574.0
2019-09-20 11:30:00,11.49,11.62,11.49,11.53,209457.0,11.4131,11.5423,11.4131,11.4529,209457.0
2019-09-20 11:40:00,11.53,11.57,11.42,11.44,169752.0,11.4529,11.4926,11.3436,11.3635,169752.0
2019-09-20 11:50:00,11.44,11.52,11.43,11.44,90827.0,11.3635,11.4429,11.3535,11.3635,90827.0
2019-09-20 12:00:00,11.44,11.49,11.42,11.46,105949.0,11.3635,11.4131,11.3436,11.3833,105949.0
2019-09-20 12:10:00,11.46,11.48,11.44,11.47,48514.0,11.3833,11.4032,11.3635,11.3933,48514.0
2019-09-20 12:20:00,11.48,11.49,11.42,11.43,98945.0,11.4032,11.4131,11.3436,11.3535,98945.0
2019-09-20 12:30:00,11.43,11.43,11.38,11.39,259142.0,11.3535,11.3535,11.3039,11.3138,259142.0
2019-09-20 12:40:00,11.38,11.4,11.38,11.39,145737.0,11.3039,11.3237,11.3039,11.3138,145737.0
2019-09-20 12:50:00,11.38,11.39,11.27,11.29,237659.0,11.3039,11.3138,11.1946,11.2145,237659.0
2019-09-20 13:00:00,11.29,11.42,11.28,11.42,180152.0,11.2145,11.3436,11.2045,11.3436,180152.0
2019-09-20 13:10:00,11.42,11.42,11.31,11.32,117096.0,11.3436,11.3436,11.2343,11.2443,117096.0
2019-09-20 13:20:00,11.33,11.44,11.32,11.35,182923.0,11.2542,11.3635,11.2443,11.2741,182923.0
2019-09-20 13:30:00,11.34,11.41,11.32,11.33,121842.0,11.2641,11.3337,11.2443,11.2542,121842.0
2019-09-20 13:40:00,11.33,11.34,11.28,11.33,121806.0,11.2542,11.2641,11.2045,11.2542,121806.0
2019-09-20 13:50:00,11.33,11.36,11.3,11.3,123153.0,11.2542,11.284,11.2244,11.2244,123153.0
2019-09-20 14:00:00,11.3,11.35,11.3,11.31,206335.0,11.2244,11.2741,11.2244,11.2343,206335.0
2019-09-20 14:10:00,11.31,11.37,11.3,11.37,161335.0,11.2343,11.2939,11.2244,11.2939,161335.0
2019-09-20 14:20:00,11.37,11.47,11.35,11.46,352294.0,11.2939,11.3933,11.2741,11.3833,352294.0
2019-09-20 14:30:00,11.46,11.53,11.43,11.5,584330.0,11.3833,11.4529,11.3535,11.4231,584330.0
2019-09-20 14:40:00,11.51,11.66,11.49,11.63,350754.0,11.433,11.582,11.4131,11.5522,350754.0
2019-09-20 14:50:00,11.62,11.67,11.53,11.6,194924.0,11.5423,11.5919,11.4529,11.5224,194924.0
2019-09-20 15:00:00,11.6,11.6,11.47,11.51,254006.0,11.5224,11.5224,11.3933,11.433,254006.0
2019-09-20 15:10:00,11.5,11.57,11.49,11.54,286180.0,11.4231,11.4926,11.4131,11.4628,286180.0
2019-09-20 15:20:00,11.54,11.56,11.49,11.55,310400.0,11.4628,11.4827,11.4131,11.4727,310400.0
2019-09-20 15:30:00,11.54,11.56,11.5,11.56,383708.0,11.4628,11.4827,11.4231,11.4827,383708.0
2019-09-20 15:40:00,11.56,11.6,11.45,11.46,669107.0,11.4827,11.5224,11.3734,11.3833,669107.0
2019-09-20 15:50:00,11.46,11.67,11.42,11.62,929549.0,11.3833,11.5919,11.3436,11.5423,929549.0
2019-09-23 09:30:00,11.6,11.97,11.5,11.93,575451.0,11.5224,11.8899,11.4231,11.8502,575451.0
2019-09-23 09:40:00,11.93,11.96,11.75,11.85,422026.0,11.8502,11.88,11.6714,11.7707,422026.0
2019-09-23 09:50:00,11.85,11.85,11.58,11.58,359129.0,11.7707,11.7707,11.5025,11.5025,359129.0
2019-09-23 10:00:00,11.59,11.67,11.43,11.52,455933.0,11.5125,11.5919,11.3535,11.4429,455933.0
2019-09-23 10:10:00,11.52,11.55,11.32,11.39,324701.0,11.4429,11.4727,11.2443,11.3138,324701.0
2019-09-23 10:20:00,11.38,11.42,11.34,11.37,231726.0,11.3039,11.3436,11.2641,11.2939,231726.0
2019-09-23 10:30:00,11.36,11.37,11.13,11.14,298644.0,11.284,11.2939,11.0555,11.0655,298644.0
2019-09-23 10:40:00,11.14,11.29,11.14,11.23,184968.0,11.0655,11.2145,11.0655,11.1549,184968.0
2019-09-23 10:50:00,11.23,11.82,11.18,11.38,515969.0,11.1549,11.7409,11.1052,11.3039,515969.0
2019-09-23 11:00:00,11.37,11.42,11.16,11.21,176983.0,11.2939,11.3436,11.0853,11.135,176983.0
2019-09-23 11:10:00,11.2,11.27,11.19,11.2,141299.0,11.1251,11.1946,11.1151,11.1251,141299.0
2019-09-23 11:20:00,11.19,11.34,11.18,11.28,158267.0,11.1151,11.2641,11.1052,11.2045,158267.0
2019-09-23 11:30:00,11.28,11.44,11.28,11.38,79465.0,11.2045,11.3635,11.2045,11.3039,79465.0
2019-09-23 11:40:00,11.39,11.44,11.37,11.43,82415.0,11.3138,11.3635,11.2939,11.3535,82415.0
2019-09-23 11:50:00,11.43,11.48,11.32,11.35,148067.0,11.3535,11.4032,11.2443,11.2741,148067.0
2019-09-23 12:00:00,11.36,11.36,11.28,11.33,112829.0,11.284,11.284,11.2045,11.2542,112829.0
2019-09-23 12:10:00,11.34,11.34,11.21,11.24,152369.0,11.2641,11.2641,11.135,11.1648,152369.0
2019-09-23 12:20:00,11.25,11.31,11.24,11.27,106394.0,11.1747,11.2343,11.1648,11.1946,106394.0
2019-09-23 12:30:00,11.26,11.31,11.24,11.25,97729.0,11.1847,11.2343,11.1648,11.1747,97729.0
2019-09-23 12:40:00,11.24,11.35,11.24,11.33,136866.0,11.1648,11.2741,11.1648,11.2542,136866.0
2019-09-23 12:50:00,11.33,11.38,11.31,11.36,75688.0,11.2542,11.3039,11.2343,11.284,75688.0
2019-09-23 13:00:00,11.36,11.38,11.34,11.38,113789.0,11.284,11.3039,11.2641,11.3039,113789.0
2019-09-23 13:10:00,11.38,11.52,11.37,11.51,204246.0,11.3039,11.4429,11.2939,11.433,204246.0
2019-09-23 13:20:00,11.52,11.56,11.49,11.5,73993.0,11.4429,11.4827,11.4131,11.4231,73993.0
2019-09-23 13:30:00,11.5,11.54,11.45,11.46,228141.0,11.4231,11.4628,11.3734,11.3833,228141.0
2019-09-23 13:40:00,11.46,11.47,11.34,11.36,216855.0,11.3833,11.3933,11.2641,11.284,216855.0
2019-09-23 13:50:00,11.35,11.4,11.33,11.38,145941.0,11.2741,11.3237,11.2542,11.3039,145941.0
2019-09-23 14:00:00,11.39,11.41,11.34,11.36,386417.0,11.3138,11.3337,11.2641,11.284,386417.0
2019-09-23 14:10:00,11.36,11.37,11.26,11.27,142019.0,11.284,11.2939,11.1847,11.1946,142019.0
2019-09-23 14:20:00,11.27,11.41,11.26,11.37,171204.0,11.1946,11.3337,11.1847,11.2939,171204.0
2019-09-23 14:30:00,11.37,11.45,11.36,11.38,142585.0,11.2939,11.3734,11.284,11.3039,142585.0
2019-09-23 14:40:00,11.38,11.5,11.35,11.49,173047.0,11.3039,11.4231,11.2741,11.4131,173047.0
2019-09-23 14:50:00,11.48,11.58,11.48,11.58,132166.0,11.4032,11.5025,11.4032,11.5025,132166.0
2019-09-23 15:00:00,11.58,11.59,11.51,11.55,257433.0,11.5025,11.5125,11.433,11.4727,257433.0
2019-09-23 15:10:00,11.55,11.58,11.49,11.55,197861.0,11.4727,11.5025,11.4131,11.4727,197861.0
2019-09-23 15:20:00,11.54,11.58,11.49,11.51,267373.0,11.4628,11.5025,11.4131,11.433,267373.0
2019-09-23 15:30:00,11.51,11.59,11.49,11.59,446354.0,11.433,11.5125,11.4131,11.5125,446354.0
2019-09-23 15:40:00,11.59,11.61,11.5,11.54,407032.0,11.5125,11.5323,11.4231,11.4628,407032.0
2019-09-23 15:50:00,11.54,11.57,11.49,11.53,788609.0,11.4628,11.4926,11.4131,11.4529,788609.0
2019-09-24 09:30:00,11.65,11.69,11.36,11.55,469672.0,11.5721,11.6118,11.284,11.4727,469672.0
2019-09-24 09:40:00,11.54,11.61,11.35,11.45,507320.0,11.4628,11.5323,11.2741,11.3734,507320.0
2019-09-24 09:50:00,11.45,11.52,11.43,11.49,444316.0,11.3734,11.4429,11.3535,11.4131,444316.0
2019-09-24 10:00:00,11.5,11.66,11.45,11.6,672968.0,11.4231,11.582,11.3734,11.5224,672968.0
2019-09-24 10:10:00,11.59,11.63,11.52,11.6,547839.0,11.5125,11.5522,11.4429,11.5224,547839.0
2019-09-24 10:20:00,11.6,11.64,11.59,11.6,311025.0,11.5224,11.5621,11.5125,11.5224,311025.0
2019-09-24 10:30:00,11.6,11.82,11.58,11.77,484578.0,11.5224,11.7409,11.5025,11.6913,484578.0
2019-09-24 10:40:00,11.78,11.88,11.7,11.8,309384.0,11.7012,11.8005,11.6217,11.7211,309384.0
2019-09-24 10:50:00,11.79,12.05,11.79,11.98,410939.0,11.7111,11.9694,11.7111,11.8999,410939.0
2019-09-24 11:00:00,11.98,12.05,11.94,12.05,256885.0,11.8999,11.9694,11.8601,11.9694,256885.0
2019-09-24 11:10:00,12.04,12.24,12.01,12.19,516634.0,11.9594,12.1581,11.9297,12.1084,516634.0
2019-09-24 11:20:00,12.18,12.4,12.16,12.33,669941.0,12.0985,12.317,12.0786,12.2475,669941.0
2019-09-24 11:30:00,12.33,12.41,12.12,12.18,770521.0,12.2475,12.327,12.0389,12.0985,770521.0
2019-09-24 11:40:00,12.17,12.21,12.04,12.09,903768.0,12.0886,12.1283,11.9594,12.0091,903768.0
2019-09-24 11:50:00,12.09,12.11,12.02,12.05,376771.0,12.0091,12.029,11.9396,11.9694,376771.0
2019-09-24 12:00:00,12.05,12.12,12.0,12.03,628433.0,11.9694,12.0389,11.9197,11.9495,628433.0
2019-09-24 12:10:00,12.02,12.02,11.85,11.94,381502.0,11.9396,11.9396,11.7707,11.8601,381502.0
2019-09-24 12:20:00,11.94,11.95,11.8,11.89,469329.0,11.8601,11.8701,11.7211,11.8105,469329.0
2019-09-24 12:30:00,11.89,11.9,11.8,11.89,179747.0,11.8105,11.8204,11.7211,11.8105,179747.0
2019-09-24 12:40:00,11.88,12.13,11.87,12.01,376348.0,11.8005,12.0488,11.7906,11.9297,376348.0
2019-09-24 12:50:00,12.0,12.01,11.78,11.91,328001.0,11.9197,11.9297,11.7012,11.8303,328001.0
2019-09-24 13:00:00,11.9,11.98,11.89,11.92,217586.0,11.8204,11.8999,11.8105,11.8403,217586.0
2019-09-24 13:10:00,11.91,12.03,11.9,11.91,264488.0,11.8303,11.9495,11.8204,11.8303,264488.0
2019-09-24 13:20:00,11.9,11.95,11.81,11.9,242657.0,11.8204,11.8701,11.731,11.8204,242657.0
2019-09-24 13:30:00,11.9,11.99,11.87,11.96,186168.0,11.8204,11.9098,11.7906,11.88,186168.0
2019-09-24 13:40:00,11.96,12.05,11.94,11.95,253399.0,11.88,11.9694,11.8601,11.8701,253399.0
2019-09-24 13:50:00,11.94,12.04,11.84,11.87,379516.0,11.8601,11.9594,11.7608,11.7906,379516.0
2019-09-24 14:00:00,11.87,12.04,11.69,11.99,606010.0,11.7906,11.9594,11.6118,11.9098,606010.0
2019-09-24 14:10:00,11.99,12.04,11.92,11.94,232152.0,11.9098,11.9594,11.8403,11.8601,232152.0
2019-09-24 14:20:00,11.94,12.06,11.92,11.98,526404.0,11.8601,11.9793,11.8403,11.8999,526404.0
2019-09-24 14:30:00,11.97,12.03,11.81,11.84,313130.0,11.8899,11.9495,11.731,11.7608,313130.0
2019-09-24 14:40:00,11.84,11.86,11.65,11.71,386017.0,11.7608,11.7807,11.5721,11.6317,386017.0
2019-09-24 14:50:00,11.7,11.77,11.67,11.72,303433.0,11.6217,11.6913,11.5919,11.6416,303433.0
2019-09-24 15:00:00,11.72,11.86,11.63,11.69,584155.0,11.6416,11.7807,11.5522,11.6118,584155.0
2019-09-24 15:10:00,11.69,11.84,11.68,11.79,554866.0,11.6118,11.7608,11.6019,11.7111,554866.0
2019-09-24 15:20:00,11.79,11.8,11.62,11.65,500608.0,11.7111,11.7211,11.5423,11.5721,500608.0
2019-09-24 15:30:00,11.64,11.66,11.33,11.37,1234281.0,11.5621,11.582,11.2542,11.2939,1234281.0
2019-09-24 15:40:00,11.37,11.42,10.92,10.94,1582510.0,11.2939,11.3436,10.8469,10.8668,1582510.0
2019-09-24 15:50:00,10.95,10.99,10.52,10.93,3216929.0,10.8767,10.9165,10.4496,10.8569,3216929.0
2019-09-25 09:30:00,10.95,11.1,10.81,11.0,480551.0,10.8767,11.0257,10.7377,10.9264,480551.0
2019-09-25 09:40:00,11.0,11.01,10.88,10.89,198883.0,10.9264,10.9363,10.8072,10.8171,198883.0
2019-09-25 09:50:00,10.89,11.01,10.85,10.99,223205.0,10.8171,10.9363,10.7774,10.9165,223205.0
2019-09-25 10:00:00,10.99,11.0,10.92,10.95,223398.0,10.9165,10.9264,10.8469,10.8767,223398.0
2019-09-25 10:10:00,10.94,10.99,10.84,10.9,114249.0,10.8668,10.9165,10.7675,10.8271,114249.0
2019-09-25 10:20:00,10.89,10.92,10.85,10.92,42313.0,10.8171,10.8469,10.7774,10.8469,42313.0
2019-09-25 10:30:00,10.92,10.92,10.82,10.83,82804.0,10.8469,10.8469,10.7476,10.7575,82804.0
2019-09-25 10:40:00,10.83,10.84,10.75,10.78,75600.0,10.7575,10.7675,10.6781,10.7079,75600.0
2019-09-25 10:50:00,10.78,10.85,10.74,10.8,175279.0,10.7079,10.7774,10.6681,10.7277,175279.0
2019-09-25 11:00:00,10.8,10.84,10.8,10.83,119536.0,10.7277,10.7675,10.7277,10.7575,119536.0
2019-09-25 11:10:00,10.83,10.84,10.78,10.79,158994.0,10.7575,10.7675,10.7079,10.7178,158994.0
2019-09-25 11:20:00,10.79,10.82,10.78,10.79,131020.0,10.7178,10.7476,10.7079,10.7178,131020.0
2019-09-25 11:30:00,10.79,10.89,10.78,10.8,91891.0,10.7178,10.8171,10.7079,10.7277,91891.0
2019-09-25 11:40:00,10.8,10.82,10.76,10.79,75389.0,10.7277,10.7476,10.688,10.7178,75389.0
2019-09-25 11:50:00,10.79,10.83,10.78,10.8,53495.0,10.7178,10.7575,10.7079,10.7277,53495.0
2019-09-25 12:00:00,10.8,10.81,10.79,10.79,71144.0,10.7277,10.7377,10.7178,10.7178,71144.0
2019-09-25 12:10:00,10.79,10.81,10.76,10.77,80286.0,10.7178,10.7377,10.688,10.6979,80286.0
2019-09-25 12:20:00,10.78,10.8,10.68,10.72,293334.0,10.7079,10.7277,10.6085,10.6483,293334.0
2019-09-25 12:30:00,10.71,10.72,10.65,10.67,76075.0,10.6383,10.6483,10.5787,10.5986,76075.0
2019-09-25 12:40:00,10.68,10.77,10.66,10.72,111042.0,10.6085,10.6979,10.5887,10.6483,111042.0
2019-09-25 12:50:00,10.72,10.73,10.67,10.67,74459.0,10.6483,10.6582,10.5986,10.5986,74459.0
2019-09-25 13:00:00,10.68,10.7,10.67,10.68,81234.0,10.6085,10.6284,10.5986,10.6085,81234.0
2019-09-25 13:10:00,10.68,10.75,10.65,10.66,150415.0,10.6085,10.6781,10.5787,10.5887,150415.0
2019-09-25 13:20:00,10.66,10.76,10.63,10.7,221840.0,10.5887,10.688,10.5589,10.6284,221840.0
2019-09-25 13:30:00,10.69,10.81,10.67,10.78,126385.0,10.6185,10.7377,10.5986,10.7079,126385.0
2019-09-25 13:40:00,10.78,10.78,10.73,10.74,77355.0,10.7079,10.7079,10.6582,10.6681,77355.0
2019-09-25 13:50:00,10.73,10.78,10.7,10.75,109579.0,10.6582,10.7079,10.6284,10.6781,109579.0
2019-09-25 14:00:00,10.74,10.75,10.7,10.7,22557.0,10.6681,10.6781,10.6284,10.6284,22557.0
2019-09-25 14:10:00,10.71,10.76,10.7,10.72,192989.0,10.6383,10.688,10.6284,10.6483,192989.0
2019-09-25 14:20:00,10.72,10.73,10.7,10.71,40951.0,10.6483,10.6582,10.6284,10.6383,40951.0
2019-09-25 14:30:00,10.71,10.73,10.63,10.68,438501.0,10.6383,10.6582,10.5589,10.6085,438501.0
2019-09-25 14:40:00,10.69,10.76,10.68,10.71,94734.0,10.6185,10.688,10.6085,10.6383,94734.0
2019-09-25 14:50:00,10.71,10.81,10.71,10.74,130730.0,10.6383,10.7377,10.6383,10.6681,130730.0
2019-09-25 15:00:00,10.74,10.76,10.73,10.75,52419.0,10.6681,10.688,10.6582,10.6781,52419.0
2019-09-25 15:10:00,10.75,10.82,10.74,10.8,193124.0,10.6781,10.7476,10.6681,10.7277,193124.0
2019-09-25 15:20:00,10.79,10.83,10.76,10.78,120893.0,10.7178,10.7575,10.688,10.7079,120893.0
2019-09-25 15:30:00,10.78,10.82,10.77,10.82,148524.0,10.7079,10.7476,10.6979,10.7476,148524.0
2019-09-25 15:40:00,10.82,10.86,10.81,10.82,354795.0,10.7476,10.7873,10.7377,10.7476,354795.0
2019-09-25 15:50:00,10.82,10.86,10.77,10.78,651722.0,10.7476,10.7873,10.6979,10.7079,651722.0
2019-09-26 09:30:00,10.85,11.21,10.84,11.08,847618.0,10.7774,11.135,10.7675,11.0059,847618.0
2019-09-26 09:40:00,11.08,11.3,11.02,11.28,714853.0,11.0059,11.2244,10.9463,11.2045,714853.0
2019-09-26 09:50:00,11.27,11.28,11.1,11.17,337106.0,11.1946,11.2045,11.0257,11.0953,337106.0
2019-09-26 10:00:00,11.18,11.32,11.13,11.15,359134.0,11.1052,11.2443,11.0555,11.0754,359134.0
2019-09-26 10:10:00,11.15,11.17,11.09,11.12,471597.0,11.0754,11.0953,11.0158,11.0456,471597.0
2019-09-26 10:20:00,11.12,11.12,10.98,11.01,222849.0,11.0456,11.0456,10.9065,10.9363,222849.0
2019-09-26 10:30:00,11.01,11.02,10.95,10.95,92779.0,10.9363,10.9463,10.8767,10.8767,92779.0
2019-09-26 10:40:00,10.95,10.98,10.91,10.91,168592.0,10.8767,10.9065,10.837,10.837,168592.0
2019-09-26 10:50:00,10.91,10.91,10.75,10.77,171496.0,10.837,10.837,10.6781,10.6979,171496.0
2019-09-26 11:00:00,10.77,10.78,10.69,10.71,128070.0,10.6979,10.7079,10.6185,10.6383,128070.0
2019-09-26 11:10:00,10.7,10.79,10.7,10.75,228664.0,10.6284,10.7178,10.6284,10.6781,228664.0
2019-09-26 11:20:00,10.75,10.83,10.74,10.81,225085.0,10.6781,10.7575,10.6681,10.7377,225085.0
2019-09-26 11:30:00,10.81,10.82,10.74,10.76,138215.0,10.7377,10.7476,10.6681,10.688,138215.0
2019-09-26 11:40:00,10.76,10.78,10.73,10.76,59766.0,10.688,10.7079,10.6582,10.688,59766.0
2019-09-26 11:50:00,10.76,10.76,10.62,10.68,312317.0,10.688,10.688,10.5489,10.6085,312317.0
2019-09-26 12:00:00,10.68,10.77,10.67,10.72,335668.0,10.6085,10.6979,10.5986,10.6483,335668.0
2019-09-26 12:10:00,10.71,10.72,10.68,10.72,64147.0,10.6383,10.6483,10.6085,10.6483,64147.0
2019-09-26 12:20:00,10.71,10.73,10.68,10.71,181529.0,10.6383,10.6582,10.6085,10.6383,181529.0
2019-09-26 12:30:00,10.71,10.77,10.69,10.76,258824.0,10.6383,10.6979,10.6185,10.688,258824.0
2019-09-26 12:40:00,10.75,10.79,10.72,10.72,113755.0,10.6781,10.7178,10.6483,10.6483,113755.0
2019-09-26 12:50:00,10.72,10.74,10.69,10.72,143175.0,10.6483,10.6681,10.6185,10.6483,143175.0
2019-09-26 13:00:00,10.72,10.76,10.69,10.74,417542.0,10.6483,10.688,10.6185,10.6681,417542.0
2019-09-26 13:10:00,10.74,10.74,10.7,10.71,31602.0,10.6681,10.6681,10.6284,10.6383,31602.0
2019-09-26 13:20:00,10.71,10.73,10.71,10.73,10857.0,10.6383,10.6582,10.6383,10.6582,10857.0
2019-09-26 13:30:00,10.73,10.74,10.67,10.71,90010.0,10.6582,10.6681,10.5986,10.6383,90010.0
2019-09-26 13:40:00,10.71,10.71,10.68,10.69,53795.0,10.6383,10.6383,10.6085,10.6185,53795.0
2019-09-26 13:50:00,10.69,10.72,10.68,10.7,76142.0,10.6185,10.6483,10.6085,10.6284,76142.0
2019-09-26 14:00:00,10.7,10.72,10.68,10.71,374815.0,10.6284,10.6483,10.6085,10.6383,374815.0
2019-09-26 14:10:00,10.71,10.75,10.7,10.73,123089.0,10.6383,10.6781,10.6284,10.6582,123089.0
2019-09-26 14:20:00,10.73,10.74,10.71,10.73,51898.0,10.6582,10.6681,10.6383,10.6582,51898.0
2019-09-26 14:30:00,10.72,10.74,10.7,10.73,102109.0,10.6483,10.6681,10.6284,10.6582,102109.0
2019-09-26 14:40:00,10.74,10.75,10.72,10.74,156392.0,10.6681,10.6781,10.6483,10.6681,156392.0
2019-09-26 14:50:00,10.74,10.8,10.73,10.8,123207.0,10.6681,10.7277,10.6582,10.7277,123207.0
2019-09-26 15:00:00,10.8,10.8,10.74,10.76,170584.0,10.7277,10.7277,10.6681,10.688,170584.0
2019-09-26 15:10:00,10.76,10.76,10.69,10.72,148821.0,10.688,10.688,10.6185,10.6483,148821.0
2019-09-26 15:20:00,10.73,10.73,10.68,10.73,249980.0,10.6582,10.6582,10.6085,10.6582,249980.0
2019-09-26 15:30:00,10.72,10.73,10.68,10.68,272643.0,10.6483,10.6582,10.6085,10.6085,272643.0
2019-09-26 15:40:00,10.69,10.71,10.66,10.69,373985.0,10.6185,10.6383,10.5887,10.6185,373985.0
2019-09-26 15:50:00,10.68,10.71,10.67,10.69,667686.0,10.6085,10.6383,10.5986,10.6185,667686.0
2019-09-27 09:30:00,10.6,10.62,10.37,10.43,389406.0,10.5291,10.5489,10.3006,10.3602,389406.0
2019-09-27 09:40:00,10.41,10.48,10.35,10.47,199392.0,10.3404,10.4099,10.2808,10.4,199392.0
2019-09-27 09:50:00,10.48,10.5,10.35,10.39,314312.0,10.4099,10.4298,10.2808,10.3205,314312.0
2019-09-27 10:00:00,10.39,10.41,10.21,10.26,357078.0,10.3205,10.3404,10.1417,10.1914,357078.0
2019-09-27 10:10:00,10.27,10.33,10.21,10.27,249421.0,10.2013,10.2609,10.1417,10.2013,249421.0
2019-09-27 10:20:00,10.26,10.33,10.26,10.32,154703.0,10.1914,10.2609,10.1914,10.251,154703.0
2019-09-27 10:30:00,10.33,10.41,10.31,10.39,191311.0,10.2609,10.3404,10.241,10.3205,191311.0
2019-09-27 10:40:00,10.38,10.39,10.33,10.35,107185.0,10.3106,10.3205,10.2609,10.2808,107185.0
2019-09-27 10:50:00,10.35,10.39,10.34,10.37,57948.0,10.2808,10.3205,10.2708,10.3006,57948.0
2019-09-27 11:00:00,10.38,10.38,10.33,10.35,93385.0,10.3106,10.3106,10.2609,10.2808,93385.0
2019-09-27 11:10:00,10.36,10.38,10.33,10.33,81483.0,10.2907,10.3106,10.2609,10.2609,81483.0
2019-09-27 11:20:00,10.33,10.39,10.33,10.36,119883.0,10.2609,10.3205,10.2609,10.2907,119883.0
2019-09-27 11:30:00,10.37,10.5,10.37,10.39,358264.0,10.3006,10.4298,10.3006,10.3205,358264.0
2019-09-27 11:40:00,10.38,10.39,10.33,10.34,72843.0,10.3106,10.3205,10.2609,10.2708,72843.0
2019-09-27 11:50:00,10.33,10.35,10.33,10.34,55324.0,10.2609,10.2808,10.2609,10.2708,55324.0
2019-09-27 12:00:00,10.33,10.36,10.32,10.36,70959.0,10.2609,10.2907,10.251,10.2907,70959.0
2019-09-27 12:10:00,10.35,10.36,10.22,10.27,219863.0,10.2808,10.2907,10.1516,10.2013,219863.0
2019-09-27 12:20:00,10.28,10.28,10.23,10.24,77788.0,10.2112,10.2112,10.1616,10.1715,77788.0
2019-09-27 12:30:00,10.25,10.26,10.23,10.25,73415.0,10.1814,10.1914,10.1616,10.1814,73415.0
2019-09-27 12:40:00,10.25,10.25,10.2,10.21,127084.0,10.1814,10.1814,10.1318,10.1417,127084.0
2019-09-27 12:50:00,10.21,10.21,10.13,10.13,279678.0,10.1417,10.1417,10.0622,10.0622,279678.0
2019-09-27 13:00:00,10.14,10.14,10.03,10.1,297232.0,10.0722,10.0722,9.9629,10.0324,297232.0
2019-09-27 13:10:00,10.11,10.14,10.08,10.11,179145.0,10.0424,10.0722,10.0126,10.0424,179145.0
2019-09-27 13:20:00,10.11,10.2,10.1,10.15,171125.0,10.0424,10.1318,10.0324,10.0821,171125.0
2019-09-27 13:30:00,10.14,10.2,10.13,10.2,117760.0,10.0722,10.1318,10.0622,10.1318,117760.0
2019-09-27 13:40:00,10.2,10.2,10.13,10.14,104058.0,10.1318,10.1318,10.0622,10.0722,104058.0
2019-09-27 13:50:00,10.14,10.14,10.07,10.09,118905.0,10.0722,10.0722,10.0026,10.0225,118905.0
2019-09-27 14:00:00,10.08,10.09,10.05,10.09,176885.0,10.0126,10.0225,9.9828,10.0225,176885.0
2019-09-27 14:10:00,10.09,10.2,10.06,10.18,177229.0,10.0225,10.1318,9.9927,10.1119,177229.0
2019-09-27 14:20:00,10.18,10.2,10.14,10.15,355990.0,10.1119,10.1318,10.0722,10.0821,355990.0
2019-09-27 14:30:00,10.15,10.16,10.12,10.13,138102.0,10.0821,10.092,10.0523,10.0622,138102.0
2019-09-27 14:40:00,10.13,10.15,10.09,10.1,242548.0,10.0622,10.0821,10.0225,10.0324,242548.0
2019-09-27 14:50:00,10.1,10.11,10.06,10.09,120655.0,10.0324,10.0424,9.9927,10.0225,120655.0
2019-09-27 15:00:00,10.1,10.12,10.08,10.1,87539.0,10.0324,10.0523,10.0126,10.0324,87539.0
2019-09-27 15:10:00,10.09,10.12,10.07,10.11,230273.0,10.0225,10.0523,10.0026,10.0424,230273.0
2019-09-27 15:20:00,10.1,10.1,10.04,10.05,207004.0,10.0324,10.0324,9.9728,9.9828,207004.0
2019-09-27 15:30:00,10.05,10.08,10.04,10.06,337000.0,9.9828,10.0126,9.9728,9.9927,337000.0
2019-09-27 15:40:00,10.05,10.05,10.0,10.01,873038.0,9.9828,9.9828,9.9331,9.943,873038.0
2019-09-27 15:50:00,10.0,10.12,10.0,10.11,932868.0,9.9331,10.0523,9.9331,10.0424,932868.0
2019-09-30 09:30:00,10.09,10.13,9.92,9.97,411972.0,10.0225,10.0622,9.8536,9.9033,411972.0
2019-09-30 09:40:00,9.97,9.97,9.82,9.86,289850.0,9.9033,9.9033,9.7543,9.794,289850.0
2019-09-30 09:50:00,9.84,9.92,9.62,9.66,381672.0,9.7742,9.8536,9.5556,9.5954,381672.0
2019-09-30 10:00:00,9.65,9.78,9.59,9.74,306211.0,9.5854,9.7146,9.5258,9.6748,306211.0
2019-09-30 10:10:00,9.73,9.83,9.7,9.79,286420.0,9.6649,9.7642,9.6351,9.7245,286420.0
2019-09-30 10:20:00,9.79,9.83,9.72,9.73,111543.0,9.7245,9.7642,9.655,9.6649,111543.0
2019-09-30 10:30:00,9.72,9.8,9.69,9.8,97949.0,9.655,9.7344,9.6252,9.7344,97949.0
2019-09-30 10:40:00,9.8,9.85,9.78,9.82,73693.0,9.7344,9.7841,9.7146,9.7543,73693.0
2019-09-30 10:50:00,9.81,9.84,9.77,9.78,76628.0,9.7444,9.7742,9.7046,9.7146,76628.0
2019-09-30 11:00:00,9.78,9.81,9.74,9.8,119849.0,9.7146,9.7444,9.6748,9.7344,119849.0
2019-09-30 11:10:00,9.8,9.83,9.74,9.75,94108.0,9.7344,9.7642,9.6748,9.6848,94108.0
2019-09-30 11:20:00,9.74,9.81,9.73,9.79,81522.0,9.6748,9.7444,9.6649,9.7245,81522.0
2019-09-30 11:30:00,9.79,9.81,9.78,9.79,71327.0,9.7245,9.7444,9.7146,9.7245,71327.0
2019-09-30 11:40:00,9.79,9.8,9.7,9.74,123606.0,9.7245,9.7344,9.6351,9.6748,123606.0
2019-09-30 11:50:00,9.74,9.79,9.73,9.75,97928.0,9.6748,9.7245,9.6649,9.6848,97928.0
2019-09-30 12:00:00,9.75,9.75,9.66,9.7,166471.0,9.6848,9.6848,9.5954,9.6351,166471.0
2019-09-30 12:10:00,9.7,9.73,9.65,9.72,98698.0,9.6351,9.6649,9.5854,9.655,98698.0
2019-09-30 12:20:00,9.73,9.73,9.66,9.68,98614.0,9.6649,9.6649,9.5954,9.6152,98614.0
2019-09-30 12:30:00,9.67,9.8,9.65,9.79,154035.0,9.6053,9.7344,9.5854,9.7245,154035.0
2019-09-30 12:40:00,9.79,9.88,9.78,9.82,151694.0,9.7245,9.8139,9.7146,9.7543,151694.0
2019-09-30 12:50:00,9.83,9.93,9.81,9.88,174943.0,9.7642,9.8636,9.7444,9.8139,174943.0
2019-09-30 13:00:00,9.87,9.97,9.86,9.93,158349.0,9.804,9.9033,9.794,9.8636,158349.0
2019-09-30 13:10:00,9.92,9.94,9.89,9.92,182862.0,9.8536,9.8735,9.8238,9.8536,182862.0
2019-09-30 13:20:00,9.92,9.93,9.86,9.88,88021.0,9.8536,9.8636,9.794,9.8139,88021.0
2019-09-30 13:30:00,9.88,9.9,9.87,9.88,65302.0,9.8139,9.8338,9.804,9.8139,65302.0
2019-09-30 13:40:00,9.89,9.9,9.88,9.9,86024.0,9.8238,9.8338,9.8139,9.8338,86024.0
2019-09-30 13:50:00,9.9,9.9,9.83,9.87,116450.0,9.8338,9.8338,9.7642,9.804,116450.0
2019-09-30 14:00:00,9.88,9.9,9.86,9.9,54277.0,9.8139,9.8338,9.794,9.8338,54277.0
2019-09-30 14:10:00,9.9,9.9,9.88,9.89,154238.0,9.8338,9.8338,9.8139,9.8238,154238.0
2019-09-30 14:20:00,9.89,9.9,9.87,9.9,258970.0,9.8238,9.8338,9.804,9.8338,258970.0
2019-09-30 14:30:00,9.9,9.9,9.85,9.89,222236.0,9.8338,9.8338,9.7841,9.8238,222236.0
2019-09-30 14:40:00,9.89,10.01,9.88,10.01,166744.0,9.8238,9.943,9.8139,9.943,166744.0
2019-09-30 14:50:00,10.01,10.08,9.89,10.04,279388.0,9.943,10.0126,9.8238,9.9728,279388.0
2019-09-30 15:00:00,10.04,10.06,10.02,10.05,98412.0,9.9728,9.9927,9.953,9.9828,98412.0
2019-09-30 15:10:00,10.05,10.13,10.03,10.11,348251.0,9.9828,10.0622,9.9629,10.0424,348251.0
2019-09-30 15:20:00,10.11,10.15,10.05,10.13,139047.0,10.0424,10.0821,9.9828,10.0622,139047.0
2019-09-30 15:30:00,10.13,10.14,10.04,10.1,334617.0,10.0622,10.0722,9.9728,10.0324,334617.0
2019-09-30 15:40:00,10.1,10.12,10.05,10.09,468680.0,10.0324,10.0523,9.9828,10.0225,468680.0
2019-09-30 15:50:00,10.09,10.1,9.91,9.96,1147882.0,10.0225,10.0324,9.8437,9.8934,1147882.0
2019-10-01 09:30:00,9.86,9.95,9.67,9.75,269335.0,9.794,9.8834,9.6053,9.6848,269335.0
2019-10-01 09:40:00,9.75,9.83,9.6,9.83,219181.0,9.6848,9.7642,9.5358,9.7642,219181.0
2019-10-01 09:50:00,9.83,9.96,9.81,9.89,123427.0,9.7642,9.8934,9.7444,9.8238,123427.0
2019-10-01 10:00:00,9.88,9.9,9.81,9.87,84823.0,9.8139,9.8338,9.7444,9.804,84823.0
2019-10-01 10:10:00,9.88,9.9,9.83,9.84,61803.0,9.8139,9.8338,9.7642,9.7742,61803.0
2019-10-01 10:20:00,9.85,9.86,9.72,9.74,95417.0,9.7841,9.794,9.655,9.6748,95417.0
2019-10-01 10:30:00,9.74,9.89,9.74,9.88,89799.0,9.6748,9.8238,9.6748,9.8139,89799.0
2019-10-01 10:40:00,9.89,9.95,9.86,9.87,228107.0,9.8238,9.8834,9.794,9.804,228107.0
2019-10-01 10:50:00,9.87,9.87,9.76,9.78,75472.0,9.804,9.804,9.6947,9.7146,75472.0
2019-10-01 11:00:00,9.79,9.81,9.75,9.78,88163.0,9.7245,9.7444,9.6848,9.7146,88163.0
2019-10-01 11:10:00,9.78,9.87,9.76,9.78,188576.0,9.7146,9.804,9.6947,9.7146,188576.0
2019-10-01 11:20:00,9.78,9.81,9.75,9.79,89724.0,9.7146,9.7444,9.6848,9.7245,89724.0
2019-10-01 11:30:00,9.78,9.82,9.77,9.8,58728.0,9.7146,9.7543,9.7046,9.7344,58728.0
2019-10-01 11:40:00,9.8,9.84,9.78,9.8,90412.0,9.7344,9.7742,9.7146,9.7344,90412.0
2019-10-01 11:50:00,9.8,9.81,9.73,9.75,478469.0,9.7344,9.7444,9.6649,9.6848,478469.0
2019-10-01 12:00:00,9.75,9.81,9.75,9.76,119073.0,9.6848,9.7444,9.6848,9.6947,119073.0
2019-10-01 12:10:00,9.75,9.78,9.71,9.78,114143.0,9.6848,9.7146,9.645,9.7146,114143.0
2019-10-01 12:20:00,9.78,9.79,9.75,9.77,37439.0,9.7146,9.7245,9.6848,9.7046,37439.0
2019-10-01 12:30:00,9.77,9.81,9.76,9.8,86097.0,9.7046,9.7444,9.6947,9.7344,86097.0
2019-10-01 12:40:00,9.8,9.94,9.8,9.89,566912.0,9.7344,9.8735,9.7344,9.8238,566912.0
2019-10-01 12:50:00,9.89,10.05,9.88,10.04,380221.0,9.8238,9.9828,9.8139,9.9728,380221.0
2019-10-01 13:00:00,10.04,10.09,9.92,9.92,203462.0,9.9728,10.0225,9.8536,9.8536,203462.0
2019-10-01 13:10:00,9.91,10.01,9.86,9.99,115257.0,9.8437,9.943,9.794,9.9232,115257.0
2019-10-01 13:20:00,10.0,10.02,9.96,9.99,176672.0,9.9331,9.953,9.8934,9.9232,176672.0
2019-10-01 13:30:00,9.99,9.99,9.88,9.92,123864.0,9.9232,9.9232,9.8139,9.8536,123864.0
2019-10-01 13:40:00,9.92,10.01,9.9,10.0,126733.0,9.8536,9.943,9.8338,9.9331,126733.0
2019-10-01 13:50:00,10.0,10.0,9.96,9.97,104473.0,9.9331,9.9331,9.8934,9.9033,104473.0
2019-10-01 14:00:00,9.97,10.02,9.95,9.96,266314.0,9.9033,9.953,9.8834,9.8934,266314.0
2019-10-01 14:10:00,9.96,9.97,9.92,9.95,243022.0,9.8934,9.9033,9.8536,9.8834,243022.0
2019-10-01 14:20:00,9.96,9.99,9.95,9.96,112329.0,9.8934,9.9232,9.8834,9.8934,112329.0
2019-10-01 14:30:00,9.96,10.0,9.94,10.0,157986.0,9.8934,9.9331,9.8735,9.9331,157986.0
2019-10-01 14:40:00,10.0,10.01,9.98,10.0,86741.0,9.9331,9.943,9.9132,9.9331,86741.0
2019-10-01 14:50:00,10.0,10.0,9.95,9.96,173402.0,9.9331,9.9331,9.8834,9.8934,173402.0
2019-10-01 15:00:00,9.96,10.01,9.95,9.97,93649.0,9.8934,9.943,9.8834,9.9033,93649.0
2019-10-01 15:10:00,9.97,9.97,9.91,9.95,98461.0,9.9033,9.9033,9.8437,9.8834,98461.0
2019-10-01 15:20:00,9.95,9.99,9.92,9.99,189054.0,9.8834,9.9232,9.8536,9.9232,189054.0
2019-10-01 15:30:00,9.99,9.99,9.9,9.96,159044.0,9.9232,9.9232,9.8338,9.8934,159044.0
2019-10-01 15:40:00,9.96,9.98,9.92,9.96,362488.0,9.8934,9.9132,9.8536,9.8934,362488.0
2019-10-01 15:50:00,9.96,10.02,9.9,9.92,905826.0,9.8934,9.953,9.8338,9.8536,905826.0
2019-10-02 09:30:00,9.75,9.75,9.35,9.37,596456.0,9.6848,9.6848,9.2874,9.3073,596456.0
2019-10-02 09:40:00,9.37,9.37,9.08,9.09,558857.0,9.3073,9.3073,9.0193,9.0292,558857.0
2019-10-02 09:50:00,9.09,9.1,8.92,9.03,743132.0,9.0292,9.0391,8.8603,8.9696,743132.0
2019-10-02 10:00:00,9.03,9.12,9.0,9.04,417288.0,8.9696,9.059,8.9398,8.9795,417288.0
2019-10-02 10:10:00,9.04,9.37,9.03,9.26,612774.0,8.9795,9.3073,8.9696,9.198,612774.0
2019-10-02 10:20:00,9.24,9.27,9.17,9.24,547003.0,9.1782,9.208,9.1087,9.1782,547003.0
2019-10-02 10:30:00,9.24,9.35,9.2,9.25,285470.0,9.1782,9.2874,9.1384,9.1881,285470.0
2019-10-02 10:40:00,9.25,9.29,9.22,9.27,129180.0,9.1881,9.2278,9.1583,9.208,129180.0
2019-10-02 10:50:00,9.27,9.28,9.21,9.27,178541.0,9.208,9.2179,9.1484,9.208,178541.0
2019-10-02 11:00:00,9.27,9.41,9.25,9.36,338414.0,9.208,9.347,9.1881,9.2974,338414.0
2019-10-02 11:10:00,9.36,9.39,9.23,9.26,263223.0,9.2974,9.3272,9.1682,9.198,263223.0
2019-10-02 11:20:00,9.26,9.26,9.21,9.26,171288.0,9.198,9.198,9.1484,9.198,171288.0
2019-10-02 11:30:00,9.25,9.29,9.21,9.22,132915.0,9.1881,9.2278,9.1484,9.1583,132915.0
2019-10-02 11:40:00,9.22,9.28,9.21,9.21,147438.0,9.1583,9.2179,9.1484,9.1484,147438.0
2019-10-02 11:50:00,9.22,9.34,9.21,9.28,58158.0,9.1583,9.2775,9.1484,9.2179,58158.0
2019-10-02 12:00:00,9.27,9.29,9.24,9.26,83991.0,9.208,9.2278,9.1782,9.198,83991.0
2019-10-02 12:10:00,9.26,9.32,9.23,9.26,91329.0,9.198,9.2576,9.1682,9.198,91329.0
2019-10-02 12:20:00,9.25,9.27,9.25,9.26,64012.0,9.1881,9.208,9.1881,9.198,64012.0
2019-10-02 12:30:00,9.26,9.26,9.19,9.2,142369.0,9.198,9.198,9.1285,9.1384,142369.0
2019-10-02 12:40:00,9.2,9.2,9.14,9.15,76576.0,9.1384,9.1384,9.0789,9.0888,76576.0
2019-10-02 12:50:00,9.14,9.17,9.11,9.17,68737.0,9.0789,9.1087,9.0491,9.1087,68737.0
2019-10-02 13:00:00,9.17,9.25,9.15,9.25,520285.0,9.1087,9.1881,9.0888,9.1881,520285.0
2019-10-02 13:10:00,9.25,9.26,9.21,9.21,260554.0,9.1881,9.198,9.1484,9.1484,260554.0
2019-10-02 13:20:00,9.21,9.23,9.15,9.17,173697.0,9.1484,9.1682,9.0888,9.1087,173697.0
2019-10-02 13:30:00,9.17,9.19,9.15,9.18,64312.0,9.1087,9.1285,9.0888,9.1186,64312.0
2019-10-02 13:40:00,9.19,9.2,9.18,9.19,61880.0,9.1285,9.1384,9.1186,9.1285,61880.0
2019-10-02 13:50:00,9.19,9.19,9.14,9.14,126045.0,9.1285,9.1285,9.0789,9.0789,126045.0
2019-10-02 14:00:00,9.14,9.14,9.06,9.09,175595.0,9.0789,9.0789,8.9994,9.0292,175595.0
2019-10-02 14:10:00,9.09,9.11,9.05,9.08,166187.0,9.0292,9.0491,8.9895,9.0193,166187.0
2019-10-02 14:20:00,9.08,9.11,9.07,9.1,202004.0,9.0193,9.0491,9.0093,9.0391,202004.0
2019-10-02 14:30:00,9.11,9.14,9.09,9.11,306569.0,9.0491,9.0789,9.0292,9.0491,306569.0
2019-10-02 14:40:00,9.11,9.12,9.0,9.05,377906.0,9.0491,9.059,8.9398,8.9895,377906.0
2019-10-02 14:50:00,9.04,9.06,9.03,9.04,160289.0,8.9795,8.9994,8.9696,8.9795,160289.0
2019-10-02 15:00:00,9.03,9.08,9.01,9.05,209291.0,8.9696,9.0193,8.9497,8.9895,209291.0
2019-10-02 15:10:00,9.04,9.07,9.02,9.07,380379.0,8.9795,9.0093,8.9597,9.0093,380379.0
2019-10-02 15:20:00,9.07,9.12,9.04,9.07,725877.0,9.0093,9.059,8.9795,9.0093,725877.0
2019-10-02 15:30:00,9.08,9.1,9.03,9.04,245776.0,9.0193,9.0391,8.9696,8.9795,245776.0
2019-10-02 15:40:00,9.04,9.06,8.99,9.01,694264.0,8.9795,8.9994,8.9299,8.9497,694264.0
2019-10-02 15:50:00,9.01,9.09,8.92,8.97,2446289.0,8.9497,9.0292,8.8603,8.91,2446289.0
2019-10-03 09:30:00,9.09,9.19,9.01,9.12,307159.0,9.0292,9.1285,8.9497,9.059,307159.0
2019-10-03 09:40:00,9.12,9.18,9.04,9.14,226617.0,9.059,9.1186,8.9795,9.0789,226617.0
2019-10-03 09:50:00,9.14,9.19,9.13,9.19,100908.0,9.0789,9.1285,9.0689,9.1285,100908.0
2019-10-03 10:00:00,9.19,9.19,9.07,9.08,163287.0,9.1285,9.1285,9.0093,9.0193,163287.0
2019-10-03 10:10:00,9.09,9.14,9.04,9.13,321817.0,9.0292,9.0789,8.9795,9.0689,321817.0
2019-10-03 10:20:00,9.13,9.17,9.07,9.12,127280.0,9.0689,9.1087,9.0093,9.059,127280.0
2019-10-03 10:30:00,9.12,9.12,9.04,9.11,1269351.0,9.059,9.059,8.9795,9.0491,1269351.0
2019-10-03 10:40:00,9.11,9.11,9.06,9.08,73256.0,9.0491,9.0491,8.9994,9.0193,73256.0
2019-10-03 10:50:00,9.08,9.22,9.07,9.22,59927.0,9.0193,9.1583,9.0093,9.1583,59927.0
2019-10-03 11:00:00,9.22,9.26,9.2,9.21,194003.0,9.1583,9.198,9.1384,9.1484,194003.0
2019-10-03 11:10:00,9.22,9.23,9.11,9.13,101063.0,9.1583,9.1682,9.0491,9.0689,101063.0
2019-10-03 11:20:00,9.13,9.14,9.08,9.09,74159.0,9.0689,9.0789,9.0193,9.0292,74159.0
2019-10-03 11:30:00,9.09,9.13,9.08,9.11,45785.0,9.0292,9.0689,9.0193,9.0491,45785.0
2019-10-03 11:40:00,9.1,9.17,9.1,9.17,44514.0,9.0391,9.1087,9.0391,9.1087,44514.0
2019-10-03 11:50:00,9.17,9.25,9.16,9.21,65489.0,9.1087,9.1881,9.0987,9.1484,65489.0
2019-10-03 12:00:00,9.21,9.21,9.17,9.19,37104.0,9.1484,9.1484,9.1087,9.1285,37104.0
2019-10-03 12:10:00,9.19,9.19,9.17,9.18,62052.0,9.1285,9.1285,9.1087,9.1186,62052.0
2019-10-03 12:20:00,9.18,9.19,9.17,9.18,66738.0,9.1186,9.1285,9.1087,9.1186,66738.0
2019-10-03 12:30:00,9.17,9.19,9.17,9.19,43021.0,9.1087,9.1285,9.1087,9.1285,43021.0
2019-10-03 12:40:00,9.19,9.22,9.18,9.2,53619.0,9.1285,9.1583,9.1186,9.1384,53619.0
2019-10-03 12:50:00,9.2,9.21,9.18,9.2,53336.0,9.1384,9.1484,9.1186,9.1384,53336.0
2019-10-03 13:00:00,9.2,9.21,9.18,9.19,47639.0,9.1384,9.1484,9.1186,9.1285,47639.0
2019-10-03 13:10:00,9.19,9.2,9.18,9.2,68349.0,9.1285,9.1384,9.1186,9.1384,68349.0
2019-10-03 13:20:00,9.2,9.21,9.19,9.21,47433.0,9.1384,9.1484,9.1285,9.1484,47433.0
2019-10-03 13:30:00,9.21,9.22,9.19,9.2,43951.0,9.1484,9.1583,9.1285,9.1384,43951.0
2019-10-03 13:40:00,9.2,9.21,9.16,9.2,50199.0,9.1384,9.1484,9.0987,9.1384,50199.0
2019-10-03 13:50:00,9.2,9.21,9.19,9.2,29701.0,9.1384,9.1484,9.1285,9.1384,29701.0
2019-10-03 14:00:00,9.2,9.24,9.19,9.22,102648.0,9.1384,9.1782,9.1285,9.1583,102648.0
2019-10-03 14:10:00,9.22,9.25,9.22,9.24,55672.0,9.1583,9.1881,9.1583,9.1782,55672.0
2019-10-03 14:20:00,9.24,9.28,9.23,9.26,367140.0,9.1782,9.2179,9.1682,9.198,367140.0
2019-10-03 14:30:00,9.25,9.28,9.25,9.27,103792.0,9.1881,9.2179,9.1881,9.208,103792.0
2019-10-03 14:40:00,9.27,9.4,9.27,9.33,252654.0,9.208,9.3371,9.208,9.2676,252654.0
2019-10-03 14:50:00,9.33,9.37,9.31,9.37,92275.0,9.2676,9.3073,9.2477,9.3073,92275.0
2019-10-03 15:00:00,9.37,9.44,9.36,9.44,138266.0,9.3073,9.3768,9.2974,9.3768,138266.0
2019-10-03 15:10:00,9.43,9.44,9.37,9.38,129637.0,9.3669,9.3768,9.3073,9.3172,129637.0
2019-10-03 15:20:00,9.38,9.48,9.38,9.46,284643.0,9.3172,9.4166,9.3172,9.3967,284643.0
2019-10-03 15:30:00,9.46,9.47,9.43,9.44,143537.0,9.3967,9.4066,9.3669,9.3768,143537.0
2019-10-03 15:40:00,9.45,9.52,9.44,9.48,337314.0,9.3868,9.4563,9.3768,9.4166,337314.0
2019-10-03 15:50:00,9.47,9.57,9.45,9.55,812164.0,9.4066,9.506,9.3868,9.4861,812164.0
2019-10-04 09:30:00,9.69,10.4,9.63,10.38,1717116.0,9.6252,10.3304,9.5656,10.3106,1717116.0
2019-10-04 09:40:00,10.38,10.67,10.37,10.49,1427149.0,10.3106,10.5986,10.3006,10.4198,1427149.0
2019-10-04 09:50:00,10.48,10.62,10.35,10.49,763342.0,10.4099,10.5489,10.2808,10.4198,763342.0
2019-10-04 10:00:00,10.49,10.55,10.4,10.47,425975.0,10.4198,10.4794,10.3304,10.4,425975.0
2019-10-04 10:10:00,10.47,10.62,10.38,10.55,535471.0,10.4,10.5489,10.3106,10.4794,535471.0
2019-10-04 10:20:00,10.55,10.64,10.55,10.58,412571.0,10.4794,10.5688,10.4794,10.5092,412571.0
2019-10-04 10:30:00,10.57,10.62,10.48,10.51,277304.0,10.4993,10.5489,10.4099,10.4397,277304.0
2019-10-04 10:40:00,10.51,10.53,10.47,10.48,304557.0,10.4397,10.4596,10.4,10.4099,304557.0
2019-10-04 10:50:00,10.47,10.5,10.28,10.29,433343.0,10.4,10.4298,10.2112,10.2212,433343.0
2019-10-04 11:00:00,10.29,10.38,10.24,10.33,378746.0,10.2212,10.3106,10.1715,10.2609,378746.0
2019-10-04 11:10:00,10.34,10.38,10.28,10.29,219723.0,10.2708,10.3106,10.2112,10.2212,219723.0
2019-10-04 11:20:00,10.29,10.36,10.25,10.3,217126.0,10.2212,10.2907,10.1814,10.2311,217126.0
2019-10-04 11:30:00,10.3,10.34,10.27,10.34,183357.0,10.2311,10.2708,10.2013,10.2708,183357.0
2019-10-04 11:40:00,10.34,10.48,10.31,10.44,164777.0,10.2708,10.4099,10.241,10.3702,164777.0
2019-10-04 11:50:00,10.43,10.46,10.4,10.46,69088.0,10.3602,10.39,10.3304,10.39,69088.0
2019-10-04 12:00:00,10.46,10.61,10.46,10.53,462676.0,10.39,10.539,10.39,10.4596,462676.0
2019-10-04 12:10:00,10.53,10.59,10.49,10.5,171545.0,10.4596,10.5192,10.4198,10.4298,171545.0
2019-10-04 12:20:00,10.5,10.55,10.47,10.54,93715.0,10.4298,10.4794,10.4,10.4695,93715.0
2019-10-04 12:30:00,10.54,10.56,10.51,10.56,123723.0,10.4695,10.4894,10.4397,10.4894,123723.0
2019-10-04 12:40:00,10.56,10.64,10.55,10.64,293025.0,10.4894,10.5688,10.4794,10.5688,293025.0
2019-10-04 12:50:00,10.64,10.9,10.64,10.85,889017.0,10.5688,10.8271,10.5688,10.7774,889017.0
2019-10-04 13:00:00,10.84,10.84,10.7,10.79,260855.0,10.7675,10.7675,10.6284,10.7178,260855.0
2019-10-04 13:10:00,10.81,10.83,10.71,10.71,228642.0,10.7377,10.7575,10.6383,10.6383,228642.0
2019-10-04 13:20:00,10.72,10.8,10.71,10.72,174460.0,10.6483,10.7277,10.6383,10.6483,174460.0
2019-10-04 13:30:00,10.72,10.78,10.69,10.72,160058.0,10.6483,10.7079,10.6185,10.6483,160058.0
2019-10-04 13:40:00,10.72,10.8,10.65,10.67,242293.0,10.6483,10.7277,10.5787,10.5986,242293.0
2019-10-04 13:50:00,10.67,10.7,10.63,10.65,174028.0,10.5986,10.6284,10.5589,10.5787,174028.0
2019-10-04 14:00:00,10.65,10.69,10.63,10.67,126454.0,10.5787,10.6185,10.5589,10.5986,126454.0
2019-10-04 14:10:00,10.68,10.83,10.68,10.78,194630.0,10.6085,10.7575,10.6085,10.7079,194630.0
2019-10-04 14:20:00,10.78,10.81,10.69,10.72,109750.0,10.7079,10.7377,10.6185,10.6483,109750.0
2019-10-04 14:30:00,10.72,10.79,10.71,10.77,201024.0,10.6483,10.7178,10.6383,10.6979,201024.0
2019-10-04 14:40:00,10.77,10.81,10.76,10.79,124910.0,10.6979,10.7377,10.688,10.7178,124910.0
2019-10-04 14:50:00,10.79,10.81,10.75,10.76,133456.0,10.7178,10.7377,10.6781,10.688,133456.0
2019-10-04 15:00:00,10.76,10.8,10.76,10.79,117799.0,10.688,10.7277,10.688,10.7178,117799.0
2019-10-04 15:10:00,10.79,10.83,10.76,10.8,259128.0,10.7178,10.7575,10.688,10.7277,259128.0
2019-10-04 15:20:00,10.8,10.8,10.78,10.79,139890.0,10.7277,10.7277,10.7079,10.7178,139890.0
2019-10-04 15:30:00,10.79,10.88,10.79,10.84,425004.0,10.7178,10.8072,10.7178,10.7675,425004.0
2019-10-04 15:40:00,10.85,10.85,10.8,10.82,648600.0,10.7774,10.7774,10.7277,10.7476,648600.0
2019-10-04 15:50:00,10.82,10.97,10.79,10.87,1287033.0,10.7476,10.8966,10.7178,10.7973,1287033.0
2019-10-07 09:30:00,11.0,12.29,10.91,11.79,2168615.0,10.9264,12.2078,10.837,11.7111,2168615.0
2019-10-07 09:40:00,11.79,11.88,11.38,11.42,868118.0,11.7111,11.8005,11.3039,11.3436,868118.0
2019-10-07 09:50:00,11.43,11.44,11.12,11.4,777446.0,11.3535,11.3635,11.0456,11.3237,777446.0
2019-10-07 10:00:00,11.4,11.44,11.16,11.37,538110.0,11.3237,11.3635,11.0853,11.2939,538110.0
2019-10-07 10:10:00,11.38,11.65,11.37,11.58,470932.0,11.3039,11.5721,11.2939,11.5025,470932.0
2019-10-07 10:20:00,11.58,11.78,11.58,11.64,469876.0,11.5025,11.7012,11.5025,11.5621,469876.0
2019-10-07 10:30:00,11.64,11.8,11.6,11.73,425558.0,11.5621,11.7211,11.5224,11.6515,425558.0
2019-10-07 10:40:00,11.73,11.75,11.53,11.73,277304.0,11.6515,11.6714,11.4529,11.6515,277304.0
2019-10-07 10:50:00,11.73,11.77,11.61,11.63,187756.0,11.6515,11.6913,11.5323,11.5522,187756.0
2019-10-07 11:00:00,11.63,11.63,11.48,11.53,215145.0,11.5522,11.5522,11.4032,11.4529,215145.0
2019-10-07 11:10:00,11.55,11.61,11.53,11.57,153005.0,11.4727,11.5323,11.4529,11.4926,153005.0
2019-10-07 11:20:00,11.57,11.57,11.48,11.56,174089.0,11.4926,11.4926,11.4032,11.4827,174089.0
2019-10-07 11:30:00,11.56,11.6,11.51,11.52,135303.0,11.4827,11.5224,11.433,11.4429,135303.0
2019-10-07 11:40:00,11.52,11.56,11.5,11.52,56834.0,11.4429,11.4827,11.4231,11.4429,56834.0
2019-10-07 11:50:00,11.52,11.53,11.49,11.51,56209.0,11.4429,11.4529,11.4131,11.433,56209.0
2019-10-07 12:00:00,11.51,11.6,11.49,11.59,94654.0,11.433,11.5224,11.4131,11.5125,94654.0
2019-10-07 12:10:00,11.59,11.61,11.55,11.57,268384.0,11.5125,11.5323,11.4727,11.4926,268384.0
2019-10-07 12:20:00,11.58,11.6,11.57,11.58,47214.0,11.5025,11.5224,11.4926,11.5025,47214.0
2019-10-07 12:30:00,11.59,11.61,11.54,11.55,88510.0,11.5125,11.5323,11.4628,11.4727,88510.0
2019-10-07 12:40:00,11.55,11.6,11.53,11.56,93865.0,11.4727,11.5224,11.4529,11.4827,93865.0
2019-10-07 12:50:00,11.56,11.57,11.45,11.49,121165.0,11.4827,11.4926,11.3734,11.4131,121165.0
2019-10-07 13:00:00,11.48,11.53,11.47,11.51,86584.0,11.4032,11.4529,11.3933,11.433,86584.0
2019-10-07 13:10:00,11.51,11.57,11.5,11.53,97361.0,11.433,11.4926,11.4231,11.4529,97361.0
2019-10-07 13:20:00,11.53,11.68,11.52,11.53,210031.0,11.4529,11.6019,11.4429,11.4529,210031.0
2019-10-07 13:30:00,11.53,11.61,11.51,11.6,79316.0,11.4529,11.5323,11.433,11.5224,79316.0
2019-10-07 13:40:00,11.61,11.64,11.57,11.64,72702.0,11.5323,11.5621,11.4926,11.5621,72702.0
2019-10-07 13:50:00,11.63,11.64,11.57,11.63,88437.0,11.5522,11.5621,11.4926,11.5522,88437.0
2019-10-07 14:00:00,11.63,11.72,11.57,11.57,172547.0,11.5522,11.6416,11.4926,11.4926,172547.0
2019-10-07 14:10:00,11.58,11.58,11.52,11.56,84816.0,11.5025,11.5025,11.4429,11.4827,84816.0
2019-10-07 14:20:00,11.55,11.57,11.52,11.57,45611.0,11.4727,11.4926,11.4429,11.4926,45611.0
2019-10-07 14:30:00,11.57,11.63,11.55,11.63,143939.0,11.4926,11.5522,11.4727,11.5522,143939.0
2019-10-07 14:40:00,11.63,12.06,11.62,11.95,1935706.0,11.5522,11.9793,11.5423,11.8701,1935706.0
2019-10-07 14:50:00,11.95,11.97,11.56,11.65,714131.0,11.8701,11.8899,11.4827,11.5721,714131.0
2019-10-07 15:00:00,11.64,11.73,11.41,11.61,590096.0,11.5621,11.6515,11.3337,11.5323,590096.0
2019-10-07 15:10:00,11.6,11.67,11.57,11.59,166069.0,11.5224,11.5919,11.4926,11.5125,166069.0
2019-10-07 15:20:00,11.6,11.62,11.54,11.55,124886.0,11.5224,11.5423,11.4628,11.4727,124886.0
2019-10-07 15:30:00,11.56,11.57,11.51,11.55,112078.0,11.4827,11.4926,11.433,11.4727,112078.0
2019-10-07 15:40:00,11.54,11.57,11.5,11.53,172406.0,11.4628,11.4926,11.4231,11.4529,172406.0
2019-10-07 15:50:00,11.53,11.61,11.41,11.5,1049283.0,11.4529,11.5323,11.3337,11.4231,1049283.0
2019-10-08 09:30:00,11.41,11.41,11.17,11.32,614886.0,11.3337,11.3337,11.0953,11.2443,614886.0
2019-10-08 09:40:00,11.32,11.58,11.28,11.42,573442.0,11.2443,11.5025,11.2045,11.3436,573442.0
2019-10-08 09:50:00,11.4,11.42,11.33,11.37,146041.0,11.3237,11.3436,11.2542,11.2939,146041.0
2019-10-08 10:00:00,11.36,11.37,11.28,11.32,195670.0,11.284,11.2939,11.2045,11.2443,195670.0
2019-10-08 10:10:00,11.31,11.35,11.26,11.33,190696.0,11.2343,11.2741,11.1847,11.2542,190696.0
2019-10-08 10:20:00,11.32,11.36,11.29,11.36,67816.0,11.2443,11.284,11.2145,11.284,67816.0
2019-10-08 10:30:00,11.38,11.39,11.31,11.36,96640.0,11.3039,11.3138,11.2343,11.284,96640.0
2019-10-08 10:40:00,11.36,11.41,11.36,11.4,104371.0,11.284,11.3337,11.284,11.3237,104371.0
2019-10-08 10:50:00,11.39,11.52,11.39,11.51,205332.0,11.3138,11.4429,11.3138,11.433,205332.0
2019-10-08 11:00:00,11.51,11.51,11.3,11.32,244669.0,11.433,11.433,11.2244,11.2443,244669.0
2019-10-08 11:10:00,11.32,11.34,11.27,11.31,294313.0,11.2443,11.2641,11.1946,11.2343,294313.0
2019-10-08 11:20:00,11.31,11.34,11.29,11.31,98940.0,11.2343,11.2641,11.2145,11.2343,98940.0
2019-10-08 11:30:00,11.31,11.31,11.04,11.04,466360.0,11.2343,11.2343,10.9661,10.9661,466360.0
2019-10-08 11:40:00,11.04,11.05,10.83,10.95,557815.0,10.9661,10.9761,10.7575,10.8767,557815.0
2019-10-08 11:50:00,10.94,11.22,10.94,11.16,541975.0,10.8668,11.1449,10.8668,11.0853,541975.0
2019-10-08 12:00:00,11.16,11.16,11.06,11.07,108582.0,11.0853,11.0853,10.986,10.9959,108582.0
2019-10-08 12:10:00,11.08,11.09,11.06,11.08,48844.0,11.0059,11.0158,10.986,11.0059,48844.0
2019-10-08 12:20:00,11.08,11.08,10.9,10.91,276754.0,11.0059,11.0059,10.8271,10.837,276754.0
2019-10-08 12:30:00,10.92,10.99,10.9,10.96,92834.0,10.8469,10.9165,10.8271,10.8867,92834.0
2019-10-08 12:40:00,10.97,11.06,10.96,11.0,109746.0,10.8966,10.986,10.8867,10.9264,109746.0
2019-10-08 12:50:00,11.01,11.02,10.95,10.95,89437.0,10.9363,10.9463,10.8767,10.8767,89437.0
2019-10-08 13:00:00,10.96,11.04,10.94,11.03,133728.0,10.8867,10.9661,10.8668,10.9562,133728.0
2019-10-08 13:10:00,11.03,11.04,10.99,11.04,113610.0,10.9562,10.9661,10.9165,10.9661,113610.0
2019-10-08 13:20:00,11.04,11.08,11.02,11.08,117730.0,10.9661,11.0059,10.9463,11.0059,117730.0
2019-10-08 13:30:00,11.08,11.15,11.03,11.11,122601.0,11.0059,11.0754,10.9562,11.0357,122601.0
2019-10-08 13:40:00,11.1,11.11,11.08,11.1,70116.0,11.0257,11.0357,11.0059,11.0257,70116.0
2019-10-08 13:50:00,11.1,11.11,11.06,11.08,44519.0,11.0257,11.0357,10.986,11.0059,44519.0
2019-10-08 14:00:00,11.08,11.09,11.06,11.07,46853.0,11.0059,11.0158,10.986,10.9959,46853.0
2019-10-08 14:10:00,11.08,11.08,11.0,11.04,94213.0,11.0059,11.0059,10.9264,10.9661,94213.0
2019-10-08 14:20:00,11.04,11.11,11.04,11.09,148366.0,10.9661,11.0357,10.9661,11.0158,148366.0
2019-10-08 14:30:00,11.08,11.12,11.07,11.1,97277.0,11.0059,11.0456,10.9959,11.0257,97277.0
2019-10-08 14:40:00,11.1,11.12,11.06,11.08,267546.0,11.0257,11.0456,10.986,11.0059,267546.0
2019-10-08 14:50:00,11.09,11.1,11.05,11.08,223901.0,11.0158,11.0257,10.9761,11.0059,223901.0
2019-10-08 15:00:00,11.08,11.1,11.07,11.09,60887.0,11.0059,11.0257,10.9959,11.0158,60887.0
2019-10-08 15:10:00,11.09,11.15,11.07,11.13,337450.0,11.0158,11.0754,10.9959,11.0555,337450.0
2019-10-08 15:20:00,11.13,11.14,11.0,11.04,164992.0,11.0555,11.0655,10.9264,10.9661,164992.0
2019-10-08 15:30:00,11.04,11.08,10.99,11.0,292126.0,10.9661,11.0059,10.9165,10.9264,292126.0
2019-10-08 15:40:00,11.0,11.03,10.91,10.92,580950.0,10.9264,10.9562,10.837,10.8469,580950.0
2019-10-08 15:50:00,10.92,10.98,10.87,10.91,866244.0,10.8469,10.9065,10.7973,10.837,866244.0
2019-10-09 09:30:00,10.9,10.99,10.67,10.8,246986.0,10.8271,10.9165,10.5986,10.7277,246986.0
2019-10-09 09:40:00,10.79,11.05,10.77,11.01,119170.0,10.7178,10.9761,10.6979,10.9363,119170.0
2019-10-09 09:50:00,11.01,11.12,10.98,11.04,136786.0,10.9363,11.0456,10.9065,10.9661,136786.0
2019-10-09 10:00:00,11.03,11.15,11.02,11.11,92469.0,10.9562,11.0754,10.9463,11.0357,92469.0
2019-10-09 10:10:00,11.11,11.12,11.04,11.12,77160.0,11.0357,11.0456,10.9661,11.0456,77160.0
2019-10-09 10:20:00,11.12,11.21,11.11,11.15,113453.0,11.0456,11.135,11.0357,11.0754,113453.0
2019-10-09 10:30:00,11.14,11.14,10.98,11.04,79980.0,11.0655,11.0655,10.9065,10.9661,79980.0
2019-10-09 10:40:00,11.04,11.06,10.98,11.04,68697.0,10.9661,10.986,10.9065,10.9661,68697.0
2019-10-09 10:50:00,11.04,11.08,11.03,11.06,45127.0,10.9661,11.0059,10.9562,10.986,45127.0
2019-10-09 11:00:00,11.05,11.06,10.98,11.04,59700.0,10.9761,10.986,10.9065,10.9661,59700.0
2019-10-09 11:10:00,11.05,11.06,11.02,11.05,24383.0,10.9761,10.986,10.9463,10.9761,24383.0
2019-10-09 11:20:00,11.04,11.14,11.03,11.09,39855.0,10.9661,11.0655,10.9562,11.0158,39855.0
2019-10-09 11:30:00,11.08,11.08,11.01,11.04,35312.0,11.0059,11.0059,10.9363,10.9661,35312.0
2019-10-09 11:40:00,11.04,11.06,11.02,11.04,14882.0,10.9661,10.986,10.9463,10.9661,14882.0
2019-10-09 11:50:00,11.04,11.05,11.0,11.04,39680.0,10.9661,10.9761,10.9264,10.9661,39680.0
2019-10-09 12:00:00,11.04,11.04,11.02,11.04,29037.0,10.9661,10.9661,10.9463,10.9661,29037.0
2019-10-09 12:10:00,11.04,11.08,11.03,11.05,21994.0,10.9661,11.0059,10.9562,10.9761,21994.0
2019-10-09 12:20:00,11.05,11.06,11.01,11.03,27861.0,10.9761,10.986,10.9363,10.9562,27861.0
2019-10-09 12:30:00,11.02,11.04,10.99,11.02,33334.0,10.9463,10.9661,10.9165,10.9463,33334.0
2019-10-09 12:40:00,11.02,11.05,11.01,11.04,25392.0,10.9463,10.9761,10.9363,10.9661,25392.0
2019-10-09 12:50:00,11.04,11.06,11.02,11.02,20532.0,10.9661,10.986,10.9463,10.9463,20532.0
2019-10-09 13:00:00,11.04,11.05,11.0,11.04,42257.0,10.9661,10.9761,10.9264,10.9661,42257.0
2019-10-09 13:10:00,11.04,11.04,10.99,11.01,72650.0,10.9661,10.9661,10.9165,10.9363,72650.0
2019-10-09 13:20:00,11.01,11.01,10.95,10.96,32588.0,10.9363,10.9363,10.8767,10.8867,32588.0
2019-10-09 13:30:00,10.96,11.0,10.92,10.97,27736.0,10.8867,10.9264,10.8469,10.8966,27736.0
2019-10-09 13:40:00,10.97,11.0,10.97,10.99,26227.0,10.8966,10.9264,10.8966,10.9165,26227.0
2019-10-09 13:50:00,10.99,11.02,10.97,11.01,52653.0,10.9165,10.9463,10.8966,10.9363,52653.0
2019-10-09 14:00:00,11.02,11.03,10.98,10.99,33501.0,10.9463,10.9562,10.9065,10.9165,33501.0
2019-10-09 14:10:00,10.99,11.02,10.98,10.99,41506.0,10.9165,10.9463,10.9065,10.9165,41506.0
2019-10-09 14:20:00,11.0,11.03,11.0,11.0,120329.0,10.9264,10.9562,10.9264,10.9264,120329.0
2019-10-09 14:30:00,11.01,11.03,10.98,11.02,63937.0,10.9363,10.9562,10.9065,10.9463,63937.0
2019-10-09 14:40:00,11.02,11.03,10.98,10.99,30744.0,10.9463,10.9562,10.9065,10.9165,30744.0
2019-10-09 14:50:00,11.0,11.01,10.96,10.99,48878.0,10.9264,10.9363,10.8867,10.9165,48878.0
2019-10-09 15:00:00,10.98,11.01,10.98,11.0,47402.0,10.9065,10.9363,10.9065,10.9264,47402.0
2019-10-09 15:10:00,10.99,11.01,10.97,10.99,72011.0,10.9165,10.9363,10.8966,10.9165,72011.0
2019-10-09 15:20:00,10.99,11.03,10.99,11.02,84227.0,10.9165,10.9562,10.9165,10.9463,84227.0
2019-10-09 15:30:00,11.02,11.03,10.97,10.99,71305.0,10.9463,10.9562,10.8966,10.9165,71305.0
2019-10-09 15:40:00,10.99,10.99,10.91,10.96,109749.0,10.9165,10.9165,10.837,10.8867,109749.0
2019-10-09 15:50:00,10.97,11.03,10.97,10.98,350986.0,10.8966,10.9562,10.8966,10.9065,350986.0
2019-10-10 09:30:00,7.78,8.43,7.51,7.65,5754154.0,7.728,8.3736,7.4598,7.5988,5754154.0
2019-10-10 09:40:00,7.65,7.89,7.52,7.81,3334449.0,7.5988,7.8372,7.4697,7.7577,3334449.0
2019-10-10 09:50:00,7.82,7.88,7.62,7.8,2025876.0,7.7677,7.8273,7.569,7.7478,2025876.0
2019-10-10 10:00:00,7.8,7.9,7.61,7.66,1771101.0,7.7478,7.8471,7.5591,7.6088,1771101.0
2019-10-10 10:10:00,7.65,7.73,7.6,7.73,1810823.0,7.5988,7.6783,7.5492,7.6783,1810823.0
2019-10-10 10:20:00,7.73,7.82,7.68,7.8,1187291.0,7.6783,7.7677,7.6286,7.7478,1187291.0
2019-10-10 10:30:00,7.8,7.81,7.68,7.68,760489.0,7.7478,7.7577,7.6286,7.6286,760489.0
2019-10-10 10:40:00,7.68,7.76,7.67,7.74,541731.0,7.6286,7.7081,7.6187,7.6882,541731.0
2019-10-10 10:50:00,7.74,7.78,7.72,7.76,585058.0,7.6882,7.728,7.6684,7.7081,585058.0
2019-10-10 11:00:00,7.76,7.76,7.65,7.69,783710.0,7.7081,7.7081,7.5988,7.6386,783710.0
2019-10-10 11:10:00,7.68,7.71,7.63,7.7,945346.0,7.6286,7.6584,7.579,7.6485,945346.0
2019-10-10 11:20:00,7.7,7.79,7.68,7.76,957473.0,7.6485,7.7379,7.6286,7.7081,957473.0
2019-10-10 11:30:00,7.76,7.77,7.72,7.75,494818.0,7.7081,7.718,7.6684,7.6982,494818.0
2019-10-10 11:40:00,7.74,7.8,7.71,7.79,418682.0,7.6882,7.7478,7.6584,7.7379,418682.0
2019-10-10 11:50:00,7.79,7.98,7.78,7.87,1007513.0,7.7379,7.9266,7.728,7.8173,1007513.0
2019-10-10 12:00:00,7.87,7.92,7.79,7.81,690484.0,7.8173,7.867,7.7379,7.7577,690484.0
2019-10-10 12:10:00,7.81,7.81,7.74,7.8,532009.0,7.7577,7.7577,7.6882,7.7478,532009.0
2019-10-10 12:20:00,7.8,7.86,7.75,7.86,685775.0,7.7478,7.8074,7.6982,7.8074,685775.0
2019-10-10 12:30:00,7.86,7.91,7.82,7.84,373176.0,7.8074,7.8571,7.7677,7.7875,373176.0
2019-10-10 12:40:00,7.84,7.86,7.81,7.86,191748.0,7.7875,7.8074,7.7577,7.8074,191748.0
2019-10-10 12:50:00,7.86,7.87,7.81,7.85,211064.0,7.8074,7.8173,7.7577,7.7975,211064.0
2019-10-10 13:00:00,7.85,7.88,7.82,7.83,196658.0,7.7975,7.8273,7.7677,7.7776,196658.0
2019-10-10 13:10:00,7.83,7.86,7.81,7.85,204344.0,7.7776,7.8074,7.7577,7.7975,204344.0
2019-10-10 13:20:00,7.86,7.93,7.85,7.9,297686.0,7.8074,7.8769,7.7975,7.8471,297686.0
2019-10-10 13:30:00,7.9,7.93,7.86,7.89,316753.0,7.8471,7.8769,7.8074,7.8372,316753.0
2019-10-10 13:40:00,7.9,8.06,7.88,8.05,644713.0,7.8471,8.0061,7.8273,7.9961,644713.0
2019-10-10 13:50:00,8.05,8.14,8.02,8.05,572053.0,7.9961,8.0855,7.9663,7.9961,572053.0
2019-10-10 14:00:00,8.04,8.06,7.93,8.0,441794.0,7.9862,8.0061,7.8769,7.9465,441794.0
2019-10-10 14:10:00,8.0,8.11,7.99,8.1,347318.0,7.9465,8.0557,7.9365,8.0458,347318.0
2019-10-10 14:20:00,8.1,8.1,7.98,7.99,488980.0,8.0458,8.0458,7.9266,7.9365,488980.0
2019-10-10 14:30:00,8.0,8.02,7.91,7.98,463735.0,7.9465,7.9663,7.8571,7.9266,463735.0
2019-10-10 14:40:00,7.97,8.0,7.93,7.97,392161.0,7.9167,7.9465,7.8769,7.9167,392161.0
2019-10-10 14:50:00,7.97,8.01,7.94,7.99,296187.0,7.9167,7.9564,7.8869,7.9365,296187.0
2019-10-10 15:00:00,7.99,8.0,7.91,7.92,321856.0,7.9365,7.9465,7.8571,7.867,321856.0
2019-10-10 15:10:00,7.92,7.92,7.84,7.91,547254.0,7.867,7.867,7.7875,7.8571,547254.0
2019-10-10 15:20:00,7.91,7.93,7.86,7.89,407224.0,7.8571,7.8769,7.8074,7.8372,407224.0
2019-10-10 15:30:00,7.89,7.89,7.6,7.61,2557125.0,7.8372,7.8372,7.5492,7.5591,2557125.0
2019-10-10 15:40:00,7.61,7.71,7.57,7.62,1542325.0,7.5591,7.6584,7.5194,7.569,1542325.0
2019-10-10 15:50:00,7.61,7.8,7.6,7.78,1930024.0,7.5591,7.7478,7.5492,7.728,1930024.0
2019-10-11 09:30:00,8.07,8.1,7.88,7.97,1582730.0,8.016,8.0458,7.8273,7.9167,1582730.0
2019-10-11 09:40:00,7.97,8.2,7.96,8.18,886176.0,7.9167,8.1451,7.9067,8.1253,886176.0
2019-10-11 09:50:00,8.18,8.4,8.14,8.33,1016951.0,8.1253,8.3438,8.0855,8.2743,1016951.0
2019-10-11 10:00:00,8.35,8.8,8.28,8.66,1917326.0,8.2941,8.7411,8.2246,8.6021,1917326.0
2019-10-11 10:10:00,8.68,8.75,8.12,8.18,2689691.0,8.6219,8.6915,8.0657,8.1253,2689691.0
2019-10-11 10:20:00,8.18,8.24,7.97,8.2,3975346.0,8.1253,8.1849,7.9167,8.1451,3975346.0
2019-10-11 10:30:00,8.2,8.31,8.17,8.23,968375.0,8.1451,8.2544,8.1153,8.1749,968375.0
2019-10-11 10:40:00,8.24,8.29,8.18,8.25,642878.0,8.1849,8.2345,8.1253,8.1948,642878.0
2019-10-11 10:50:00,8.25,8.42,8.23,8.34,834801.0,8.1948,8.3637,8.1749,8.2842,834801.0
2019-10-11 11:00:00,8.35,8.45,8.32,8.42,650021.0,8.2941,8.3935,8.2643,8.3637,650021.0
2019-10-11 11:10:00,8.42,8.5,8.36,8.37,773139.0,8.3637,8.4431,8.3041,8.314,773139.0
2019-10-11 11:20:00,8.38,8.43,8.26,8.29,669443.0,8.3239,8.3736,8.2047,8.2345,669443.0
2019-10-11 11:30:00,8.29,8.41,8.15,8.18,745484.0,8.2345,8.3537,8.0955,8.1253,745484.0
2019-10-11 11:40:00,8.18,8.23,8.06,8.07,879455.0,8.1253,8.1749,8.0061,8.016,879455.0
2019-10-11 11:50:00,8.07,8.15,8.0,8.09,694892.0,8.016,8.0955,7.9465,8.0359,694892.0
2019-10-11 12:00:00,8.08,8.18,8.05,8.12,624191.0,8.0259,8.1253,7.9961,8.0657,624191.0
2019-10-11 12:10:00,8.13,8.18,8.1,8.12,534718.0,8.0756,8.1253,8.0458,8.0657,534718.0
2019-10-11 12:20:00,8.13,8.25,8.1,8.2,544829.0,8.0756,8.1948,8.0458,8.1451,544829.0
2019-10-11 12:30:00,8.2,8.32,8.17,8.21,704503.0,8.1451,8.2643,8.1153,8.1551,704503.0
2019-10-11 12:40:00,8.2,8.24,8.12,8.14,517840.0,8.1451,8.1849,8.0657,8.0855,517840.0
2019-10-11 12:50:00,8.14,8.17,8.1,8.13,573708.0,8.0855,8.1153,8.0458,8.0756,573708.0
2019-10-11 13:00:00,8.12,8.16,8.06,8.06,1033594.0,8.0657,8.1054,8.0061,8.0061,1033594.0
2019-10-11 13:10:00,8.06,8.09,7.97,8.01,881903.0,8.0061,8.0359,7.9167,7.9564,881903.0
2019-10-11 13:20:00,8.02,8.09,7.99,8.02,776314.0,7.9663,8.0359,7.9365,7.9663,776314.0
2019-10-11 13:30:00,8.02,8.05,7.8,7.91,1223936.0,7.9663,7.9961,7.7478,7.8571,1223936.0
2019-10-11 13:40:00,7.92,7.95,7.85,7.9,625933.0,7.867,7.8968,7.7975,7.8471,625933.0
2019-10-11 13:50:00,7.9,7.96,7.86,7.88,608609.0,7.8471,7.9067,7.8074,7.8273,608609.0
2019-10-11 14:00:00,7.88,7.91,7.84,7.88,593991.0,7.8273,7.8571,7.7875,7.8273,593991.0
2019-10-11 14:10:00,7.88,7.95,7.85,7.91,585082.0,7.8273,7.8968,7.7975,7.8571,585082.0
2019-10-11 14:20:00,7.91,7.93,7.87,7.91,613412.0,7.8571,7.8769,7.8173,7.8571,613412.0
2019-10-11 14:30:00,7.91,7.98,7.9,7.93,541584.0,7.8571,7.9266,7.8471,7.8769,541584.0
2019-10-11 14:40:00,7.93,7.96,7.9,7.94,558744.0,7.8769,7.9067,7.8471,7.8869,558744.0
2019-10-11 14:50:00,7.94,7.98,7.92,7.96,596061.0,7.8869,7.9266,7.867,7.9067,596061.0
2019-10-11 15:00:00,7.96,8.05,7.93,8.0,1221793.0,7.9067,7.9961,7.8769,7.9465,1221793.0
2019-10-11 15:10:00,8.0,8.1,7.96,8.06,735554.0,7.9465,8.0458,7.9067,8.0061,735554.0
2019-10-11 15:20:00,8.06,8.09,8.02,8.04,622756.0,8.0061,8.0359,7.9663,7.9862,622756.0
2019-10-11 15:30:00,8.04,8.04,7.88,7.9,918508.0,7.9862,7.9862,7.8273,7.8471,918508.0
2019-10-11 15:40:00,7.89,8.01,7.88,8.0,931098.0,7.8372,7.9564,7.8273,7.9465,931098.0
2019-10-11 15:50:00,8.0,8.2,7.95,8.06,2162887.0,7.9465,8.1451,7.8968,8.0061,2162887.0
2019-10-14 09:30:00,8.11,8.11,7.71,7.97,961216.0,8.0557,8.0557,7.6584,7.9167,961216.0
2019-10-14 09:40:00,7.97,7.99,7.83,7.87,248038.0,7.9167,7.9365,7.7776,7.8173,248038.0
2019-10-14 09:50:00,7.88,7.92,7.6,7.66,648399.0,7.8273,7.867,7.5492,7.6088,648399.0
2019-10-14 10:00:00,7.65,7.66,7.51,7.56,733049.0,7.5988,7.6088,7.4598,7.5094,733049.0
2019-10-14 10:10:00,7.56,7.59,7.4,7.57,1085344.0,7.5094,7.5392,7.3505,7.5194,1085344.0
2019-10-14 10:20:00,7.57,7.63,7.54,7.55,298883.0,7.5194,7.579,7.4896,7.4995,298883.0
2019-10-14 10:30:00,7.56,7.65,7.53,7.6,255054.0,7.5094,7.5988,7.4796,7.5492,255054.0
2019-10-14 10:40:00,7.6,7.63,7.58,7.62,660319.0,7.5492,7.579,7.5293,7.569,660319.0
2019-10-14 10:50:00,7.62,7.63,7.54,7.58,441873.0,7.569,7.579,7.4896,7.5293,441873.0
2019-10-14 11:00:00,7.58,7.6,7.56,7.58,861043.0,7.5293,7.5492,7.5094,7.5293,861043.0
2019-10-14 11:10:00,7.58,7.69,7.58,7.67,306457.0,7.5293,7.6386,7.5293,7.6187,306457.0
2019-10-14 11:20:00,7.67,7.79,7.65,7.77,247725.0,7.6187,7.7379,7.5988,7.718,247725.0
2019-10-14 11:30:00,7.76,7.85,7.74,7.8,232881.0,7.7081,7.7975,7.6882,7.7478,232881.0
2019-10-14 11:40:00,7.79,7.97,7.76,7.96,294854.0,7.7379,7.9167,7.7081,7.9067,294854.0
2019-10-14 11:50:00,7.96,7.99,7.68,7.71,225855.0,7.9067,7.9365,7.6286,7.6584,225855.0
2019-10-14 12:00:00,7.7,7.76,7.7,7.73,132783.0,7.6485,7.7081,7.6485,7.6783,132783.0
2019-10-14 12:10:00,7.74,7.78,7.73,7.78,68854.0,7.6882,7.728,7.6783,7.728,68854.0
2019-10-14 12:20:00,7.78,7.8,7.72,7.79,108567.0,7.728,7.7478,7.6684,7.7379,108567.0
2019-10-14 12:30:00,7.79,7.82,7.78,7.8,112687.0,7.7379,7.7677,7.728,7.7478,112687.0
2019-10-14 12:40:00,7.81,7.81,7.79,7.8,32500.0,7.7577,7.7577,7.7379,7.7478,32500.0
2019-10-14 12:50:00,7.8,7.81,7.71,7.71,194058.0,7.7478,7.7577,7.6584,7.6584,194058.0
2019-10-14 13:00:00,7.71,7.77,7.68,7.74,128142.0,7.6584,7.718,7.6286,7.6882,128142.0
2019-10-14 13:10:00,7.74,7.77,7.74,7.76,110053.0,7.6882,7.718,7.6882,7.7081,110053.0
2019-10-14 13:20:00,7.76,7.79,7.73,7.76,64873.0,7.7081,7.7379,7.6783,7.7081,64873.0
2019-10-14 13:30:00,7.75,7.77,7.73,7.77,97843.0,7.6982,7.718,7.6783,7.718,97843.0
2019-10-14 13:40:00,7.77,7.79,7.75,7.78,63959.0,7.718,7.7379,7.6982,7.728,63959.0
2019-10-14 13:50:00,7.78,7.78,7.74,7.75,58439.0,7.728,7.728,7.6882,7.6982,58439.0
2019-10-14 14:00:00,7.74,7.77,7.73,7.74,99250.0,7.6882,7.718,7.6783,7.6882,99250.0
2019-10-14 14:10:00,7.74,7.76,7.71,7.72,124317.0,7.6882,7.7081,7.6584,7.6684,124317.0
2019-10-14 14:20:00,7.72,7.72,7.67,7.69,173729.0,7.6684,7.6684,7.6187,7.6386,173729.0
2019-10-14 14:30:00,7.69,7.7,7.67,7.7,282082.0,7.6386,7.6485,7.6187,7.6485,282082.0
2019-10-14 14:40:00,7.7,7.72,7.67,7.68,123158.0,7.6485,7.6684,7.6187,7.6286,123158.0
2019-10-14 14:50:00,7.67,7.69,7.67,7.67,223794.0,7.6187,7.6386,7.6187,7.6187,223794.0
2019-10-14 15:00:00,7.68,7.68,7.67,7.67,106292.0,7.6286,7.6286,7.6187,7.6187,106292.0
2019-10-14 15:10:00,7.67,7.73,7.65,7.69,772318.0,7.6187,7.6783,7.5988,7.6386,772318.0
2019-10-14 15:20:00,7.7,7.7,7.62,7.63,318507.0,7.6485,7.6485,7.569,7.579,318507.0
2019-10-14 15:30:00,7.63,7.64,7.6,7.63,244168.0,7.579,7.5889,7.5492,7.579,244168.0
2019-10-14 15:40:00,7.63,7.67,7.62,7.66,246210.0,7.579,7.6187,7.569,7.6088,246210.0
2019-10-14 15:50:00,7.67,7.71,7.65,7.67,400944.0,7.6187,7.6584,7.5988,7.6187,400944.0
2019-10-15 09:30:00,7.6,7.76,7.56,7.74,401349.0,7.5492,7.7081,7.5094,7.6882,401349.0
2019-10-15 09:40:00,7.75,7.78,7.65,7.69,280007.0,7.6982,7.728,7.5988,7.6386,280007.0
2019-10-15 09:50:00,7.69,7.72,7.61,7.72,282070.0,7.6386,7.6684,7.5591,7.6684,282070.0
2019-10-15 10:00:00,7.72,7.84,7.71,7.72,351915.0,7.6684,7.7875,7.6584,7.6684,351915.0
2019-10-15 10:10:00,7.72,7.82,7.72,7.82,107700.0,7.6684,7.7677,7.6684,7.7677,107700.0
2019-10-15 10:20:00,7.81,7.93,7.76,7.77,303376.0,7.7577,7.8769,7.7081,7.718,303376.0
2019-10-15 10:30:00,7.77,7.8,7.7,7.74,259750.0,7.718,7.7478,7.6485,7.6882,259750.0
2019-10-15 10:40:00,7.73,7.73,7.65,7.7,204970.0,7.6783,7.6783,7.5988,7.6485,204970.0
2019-10-15 10:50:00,7.7,7.72,7.66,7.68,253794.0,7.6485,7.6684,7.6088,7.6286,253794.0
2019-10-15 11:00:00,7.67,7.69,7.66,7.69,102170.0,7.6187,7.6386,7.6088,7.6386,102170.0
2019-10-15 11:10:00,7.68,7.71,7.66,7.69,173628.0,7.6286,7.6584,7.6088,7.6386,173628.0
2019-10-15 11:20:00,7.69,7.71,7.66,7.66,186773.0,7.6386,7.6584,7.6088,7.6088,186773.0
2019-10-15 11:30:00,7.67,7.69,7.66,7.68,82668.0,7.6187,7.6386,7.6088,7.6286,82668.0
2019-10-15 11:40:00,7.68,7.69,7.67,7.69,83021.0,7.6286,7.6386,7.6187,7.6386,83021.0
2019-10-15 11:50:00,7.69,7.72,7.67,7.68,128358.0,7.6386,7.6684,7.6187,7.6286,128358.0
2019-10-15 12:00:00,7.68,7.7,7.67,7.68,96110.0,7.6286,7.6485,7.6187,7.6286,96110.0
2019-10-15 12:10:00,7.69,7.71,7.68,7.69,85513.0,7.6386,7.6584,7.6286,7.6386,85513.0
2019-10-15 12:20:00,7.7,7.71,7.69,7.7,48853.0,7.6485,7.6584,7.6386,7.6485,48853.0
2019-10-15 12:30:00,7.7,7.7,7.68,7.7,43059.0,7.6485,7.6485,7.6286,7.6485,43059.0
2019-10-15 12:40:00,7.7,7.75,7.69,7.75,87335.0,7.6485,7.6982,7.6386,7.6982,87335.0
2019-10-15 12:50:00,7.75,7.77,7.71,7.72,116811.0,7.6982,7.718,7.6584,7.6684,116811.0
2019-10-15 13:00:00,7.71,7.74,7.71,7.72,42212.0,7.6584,7.6882,7.6584,7.6684,42212.0
2019-10-15 13:10:00,7.71,7.73,7.69,7.7,98264.0,7.6584,7.6783,7.6386,7.6485,98264.0
2019-10-15 13:20:00,7.7,7.71,7.67,7.69,82003.0,7.6485,7.6584,7.6187,7.6386,82003.0
2019-10-15 13:30:00,7.69,7.7,7.67,7.7,93831.0,7.6386,7.6485,7.6187,7.6485,93831.0
2019-10-15 13:40:00,7.7,7.7,7.68,7.69,67262.0,7.6485,7.6485,7.6286,7.6386,67262.0
2019-10-15 13:50:00,7.7,7.7,7.68,7.7,75214.0,7.6485,7.6485,7.6286,7.6485,75214.0
2019-10-15 14:00:00,7.69,7.7,7.62,7.68,216335.0,7.6386,7.6485,7.569,7.6286,216335.0
2019-10-15 14:10:00,7.68,7.69,7.66,7.66,36165.0,7.6286,7.6386,7.6088,7.6088,36165.0
2019-10-15 14:20:00,7.66,7.71,7.66,7.71,75083.0,7.6088,7.6584,7.6088,7.6584,75083.0
2019-10-15 14:30:00,7.71,7.71,7.68,7.69,59710.0,7.6584,7.6584,7.6286,7.6386,59710.0
2019-10-15 14:40:00,7.69,7.69,7.66,7.68,92309.0,7.6386,7.6386,7.6088,7.6286,92309.0
2019-10-15 14:50:00,7.69,7.69,7.64,7.66,120298.0,7.6386,7.6386,7.5889,7.6088,120298.0
2019-10-15 15:00:00,7.67,7.69,7.65,7.68,99052.0,7.6187,7.6386,7.5988,7.6286,99052.0
2019-10-15 15:10:00,7.68,7.68,7.64,7.66,258575.0,7.6286,7.6286,7.5889,7.6088,258575.0
2019-10-15 15:20:00,7.66,7.69,7.65,7.69,96696.0,7.6088,7.6386,7.5988,7.6386,96696.0
2019-10-15 15:30:00,7.69,7.69,7.65,7.67,121458.0,7.6386,7.6386,7.5988,7.6187,121458.0
2019-10-15 15:40:00,7.66,7.71,7.66,7.69,185262.0,7.6088,7.6584,7.6088,7.6386,185262.0
2019-10-15 15:50:00,7.7,7.71,7.65,7.7,748973.0,7.6485,7.6584,7.5988,7.6485,748973.0
2019-10-16 09:30:00,7.77,7.89,7.65,7.88,362065.0,7.718,7.8372,7.5988,7.8273,362065.0
2019-10-16 09:40:00,7.87,7.93,7.84,7.91,280810.0,7.8173,7.8769,7.7875,7.8571,280810.0
2019-10-16 09:50:00,7.9,7.92,7.83,7.84,172303.0,7.8471,7.867,7.7776,7.7875,172303.0
2019-10-16 10:00:00,7.85,7.88,7.84,7.86,157582.0,7.7975,7.8273,7.7875,7.8074,157582.0
2019-10-16 10:10:00,7.87,7.91,7.86,7.88,84440.0,7.8173,7.8571,7.8074,7.8273,84440.0
2019-10-16 10:20:00,7.87,7.91,7.87,7.9,167409.0,7.8173,7.8571,7.8173,7.8471,167409.0
2019-10-16 10:30:00,7.91,7.97,7.9,7.92,220260.0,7.8571,7.9167,7.8471,7.867,220260.0
2019-10-16 10:40:00,7.92,7.94,7.9,7.91,99356.0,7.867,7.8869,7.8471,7.8571,99356.0
2019-10-16 10:50:00,7.92,7.92,7.86,7.9,103942.0,7.867,7.867,7.8074,7.8471,103942.0
2019-10-16 11:00:00,7.89,7.9,7.83,7.85,95881.0,7.8372,7.8471,7.7776,7.7975,95881.0
2019-10-16 11:10:00,7.85,7.86,7.8,7.82,96095.0,7.7975,7.8074,7.7478,7.7677,96095.0
2019-10-16 11:20:00,7.81,7.82,7.75,7.8,136793.0,7.7577,7.7677,7.6982,7.7478,136793.0
2019-10-16 11:30:00,7.8,7.84,7.79,7.8,87874.0,7.7478,7.7875,7.7379,7.7478,87874.0
2019-10-16 11:40:00,7.8,7.82,7.8,7.8,36697.0,7.7478,7.7677,7.7478,7.7478,36697.0
2019-10-16 11:50:00,7.8,7.85,7.79,7.85,67311.0,7.7478,7.7975,7.7379,7.7975,67311.0
2019-10-16 12:00:00,7.85,7.88,7.85,7.88,43635.0,7.7975,7.8273,7.7975,7.8273,43635.0
2019-10-16 12:10:00,7.88,7.93,7.87,7.91,97195.0,7.8273,7.8769,7.8173,7.8571,97195.0
2019-10-16 12:20:00,7.91,7.94,7.9,7.93,75035.0,7.8571,7.8869,7.8471,7.8769,75035.0
2019-10-16 12:30:00,7.93,7.98,7.93,7.96,167554.0,7.8769,7.9266,7.8769,7.9067,167554.0
2019-10-16 12:40:00,7.95,7.97,7.94,7.96,70252.0,7.8968,7.9167,7.8869,7.9067,70252.0
2019-10-16 12:50:00,7.97,7.97,7.91,7.92,58308.0,7.9167,7.9167,7.8571,7.867,58308.0
2019-10-16 13:00:00,7.92,7.93,7.9,7.93,39572.0,7.867,7.8769,7.8471,7.8769,39572.0
2019-10-16 13:10:00,7.93,7.94,7.91,7.94,43318.0,7.8769,7.8869,7.8571,7.8869,43318.0
2019-10-16 13:20:00,7.94,7.94,7.89,7.9,42896.0,7.8869,7.8869,7.8372,7.8471,42896.0
2019-10-16 13:30:00,7.9,7.91,7.89,7.9,42257.0,7.8471,7.8571,7.8372,7.8471,42257.0
2019-10-16 13:40:00,7.9,7.91,7.87,7.87,98993.0,7.8471,7.8571,7.8173,7.8173,98993.0
2019-10-16 13:50:00,7.88,7.89,7.83,7.83,84021.0,7.8273,7.8372,7.7776,7.7776,84021.0
2019-10-16 14:00:00,7.83,7.84,7.79,7.81,49053.0,7.7776,7.7875,7.7379,7.7577,49053.0
2019-10-16 14:10:00,7.82,7.83,7.81,7.82,37926.0,7.7677,7.7776,7.7577,7.7677,37926.0
2019-10-16 14:20:00,7.83,7.83,7.8,7.81,28246.0,7.7776,7.7776,7.7478,7.7577,28246.0
2019-10-16 14:30:00,7.82,7.82,7.79,7.81,46526.0,7.7677,7.7677,7.7379,7.7577,46526.0
2019-10-16 14:40:00,7.82,7.85,7.81,7.85,67063.0,7.7677,7.7975,7.7577,7.7975,67063.0
2019-10-16 14:50:00,7.85,7.89,7.84,7.89,69312.0,7.7975,7.8372,7.7875,7.8372,69312.0
2019-10-16 15:00:00,7.89,7.92,7.88,7.89,109280.0,7.8372,7.867,7.8273,7.8372,109280.0
2019-10-16 15:10:00,7.88,7.89,7.84,7.85,74321.0,7.8273,7.8372,7.7875,7.7975,74321.0
2019-10-16 15:20:00,7.85,7.86,7.8,7.83,89384.0,7.7975,7.8074,7.7478,7.7776,89384.0
2019-10-16 15:30:00,7.83,7.85,7.81,7.83,92218.0,7.7776,7.7975,7.7577,7.7776,92218.0
2019-10-16 15:40:00,7.83,7.86,7.82,7.86,93466.0,7.7776,7.8074,7.7677,7.8074,93466.0
2019-10-16 15:50:00,7.86,7.89,7.84,7.89,364915.0,7.8074,7.8372,7.7875,7.8372,364915.0
2019-10-17 09:30:00,7.93,8.02,7.91,8.0,255520.0,7.8769,7.9663,7.8571,7.9465,255520.0
2019-10-17 09:40:00,8.01,8.09,8.0,8.07,163839.0,7.9564,8.0359,7.9465,8.016,163839.0
2019-10-17 09:50:00,8.07,8.13,8.06,8.08,204644.0,8.016,8.0756,8.0061,8.0259,204644.0
2019-10-17 10:00:00,8.08,8.1,8.06,8.07,175592.0,8.0259,8.0458,8.0061,8.016,175592.0
2019-10-17 10:10:00,8.07,8.17,8.04,8.17,202637.0,8.016,8.1153,7.9862,8.1153,202637.0
2019-10-17 10:20:00,8.17,8.32,8.16,8.27,420951.0,8.1153,8.2643,8.1054,8.2147,420951.0
2019-10-17 10:30:00,8.28,8.37,8.27,8.34,239068.0,8.2246,8.314,8.2147,8.2842,239068.0
2019-10-17 10:40:00,8.36,8.38,8.29,8.3,210126.0,8.3041,8.3239,8.2345,8.2445,210126.0
2019-10-17 10:50:00,8.3,8.31,8.21,8.22,186991.0,8.2445,8.2544,8.1551,8.165,186991.0
2019-10-17 11:00:00,8.21,8.22,8.12,8.19,232429.0,8.1551,8.165,8.0657,8.1352,232429.0
2019-10-17 11:10:00,8.19,8.24,8.18,8.24,88561.0,8.1352,8.1849,8.1253,8.1849,88561.0
2019-10-17 11:20:00,8.24,8.24,8.19,8.2,89045.0,8.1849,8.1849,8.1352,8.1451,89045.0
2019-10-17 11:30:00,8.2,8.3,8.19,8.29,105445.0,8.1451,8.2445,8.1352,8.2345,105445.0
2019-10-17 11:40:00,8.3,8.31,8.22,8.23,110764.0,8.2445,8.2544,8.165,8.1749,110764.0
2019-10-17 11:50:00,8.24,8.24,8.18,8.21,115981.0,8.1849,8.1849,8.1253,8.1551,115981.0
2019-10-17 12:00:00,8.21,8.23,8.18,8.2,86647.0,8.1551,8.1749,8.1253,8.1451,86647.0
2019-10-17 12:10:00,8.2,8.2,8.18,8.2,65487.0,8.1451,8.1451,8.1253,8.1451,65487.0
2019-10-17 12:20:00,8.19,8.23,8.17,8.17,103647.0,8.1352,8.1749,8.1153,8.1153,103647.0
2019-10-17 12:30:00,8.18,8.18,8.06,8.06,159293.0,8.1253,8.1253,8.0061,8.0061,159293.0
2019-10-17 12:40:00,8.06,8.08,8.04,8.05,98730.0,8.0061,8.0259,7.9862,7.9961,98730.0
2019-10-17 12:50:00,8.04,8.09,8.04,8.08,123525.0,7.9862,8.0359,7.9862,8.0259,123525.0
2019-10-17 13:00:00,8.09,8.15,8.07,8.12,135573.0,8.0359,8.0955,8.016,8.0657,135573.0
2019-10-17 13:10:00,8.12,8.13,8.04,8.05,100016.0,8.0657,8.0756,7.9862,7.9961,100016.0
2019-10-17 13:20:00,8.05,8.07,7.83,7.86,422322.0,7.9961,8.016,7.7776,7.8074,422322.0
2019-10-17 13:30:00,7.85,7.94,7.81,7.94,260438.0,7.7975,7.8869,7.7577,7.8869,260438.0
2019-10-17 13:40:00,7.94,8.03,7.93,8.0,126306.0,7.8869,7.9763,7.8769,7.9465,126306.0
2019-10-17 13:50:00,7.99,8.02,7.94,7.95,79114.0,7.9365,7.9663,7.8869,7.8968,79114.0
2019-10-17 14:00:00,7.95,7.95,7.84,7.92,185964.0,7.8968,7.8968,7.7875,7.867,185964.0
2019-10-17 14:10:00,7.92,7.95,7.9,7.9,116144.0,7.867,7.8968,7.8471,7.8471,116144.0
2019-10-17 14:20:00,7.91,7.94,7.89,7.92,136876.0,7.8571,7.8869,7.8372,7.867,136876.0
2019-10-17 14:30:00,7.93,7.93,7.89,7.9,89000.0,7.8769,7.8769,7.8372,7.8471,89000.0
2019-10-17 14:40:00,7.91,7.92,7.86,7.87,130920.0,7.8571,7.867,7.8074,7.8173,130920.0
2019-10-17 14:50:00,7.88,7.88,7.86,7.88,80144.0,7.8273,7.8273,7.8074,7.8273,80144.0
2019-10-17 15:00:00,7.88,7.89,7.87,7.89,96930.0,7.8273,7.8372,7.8173,7.8372,96930.0
2019-10-17 15:10:00,7.89,7.91,7.87,7.87,148500.0,7.8372,7.8571,7.8173,7.8173,148500.0
2019-10-17 15:20:00,7.88,7.89,7.87,7.89,138312.0,7.8273,7.8372,7.8173,7.8372,138312.0
2019-10-17 15:30:00,7.89,7.89,7.86,7.88,117383.0,7.8372,7.8372,7.8074,7.8273,117383.0
2019-10-17 15:40:00,7.88,7.92,7.86,7.91,229713.0,7.8273,7.867,7.8074,7.8571,229713.0
2019-10-17 15:50:00,7.91,7.91,7.84,7.85,641316.0,7.8571,7.8571,7.7875,7.7975,641316.0
2019-10-18 09:30:00,7.91,8.06,7.88,8.04,314430.0,7.8571,8.0061,7.8273,7.9862,314430.0
2019-10-18 09:40:00,8.04,8.06,7.86,7.9,202492.0,7.9862,8.0061,7.8074,7.8471,202492.0
2019-10-18 09:50:00,7.89,7.93,7.87,7.93,100508.0,7.8372,7.8769,7.8173,7.8769,100508.0
2019-10-18 10:00:00,7.92,7.95,7.9,7.91,108081.0,7.867,7.8968,7.8471,7.8571,108081.0
2019-10-18 10:10:00,7.91,7.91,7.83,7.85,132296.0,7.8571,7.8571,7.7776,7.7975,132296.0
2019-10-18 10:20:00,7.86,7.89,7.8,7.86,119748.0,7.8074,7.8372,7.7478,7.8074,119748.0
2019-10-18 10:30:00,7.86,7.86,7.8,7.82,38198.0,7.8074,7.8074,7.7478,7.7677,38198.0
2019-10-18 10:40:00,7.81,7.84,7.8,7.83,78551.0,7.7577,7.7875,7.7478,7.7776,78551.0
2019-10-18 10:50:00,7.83,7.84,7.76,7.77,74835.0,7.7776,7.7875,7.7081,7.718,74835.0
2019-10-18 11:00:00,7.77,7.82,7.76,7.76,75802.0,7.718,7.7677,7.7081,7.7081,75802.0
2019-10-18 11:10:00,7.77,7.8,7.76,7.76,74694.0,7.718,7.7478,7.7081,7.7081,74694.0
2019-10-18 11:20:00,7.77,7.78,7.75,7.78,40413.0,7.718,7.728,7.6982,7.728,40413.0
2019-10-18 11:30:00,7.78,7.78,7.71,7.72,124259.0,7.728,7.728,7.6584,7.6684,124259.0
2019-10-18 11:40:00,7.72,7.78,7.71,7.77,75595.0,7.6684,7.728,7.6584,7.718,75595.0
2019-10-18 11:50:00,7.76,7.77,7.71,7.72,72308.0,7.7081,7.718,7.6584,7.6684,72308.0
2019-10-18 12:00:00,7.71,7.72,7.65,7.72,219466.0,7.6584,7.6684,7.5988,7.6684,219466.0
2019-10-18 12:10:00,7.72,7.75,7.71,7.74,69228.0,7.6684,7.6982,7.6584,7.6882,69228.0
2019-10-18 12:20:00,7.73,7.76,7.73,7.76,58935.0,7.6783,7.7081,7.6783,7.7081,58935.0
2019-10-18 12:30:00,7.76,7.79,7.74,7.77,60608.0,7.7081,7.7379,7.6882,7.718,60608.0
2019-10-18 12:40:00,7.78,7.83,7.74,7.76,226451.0,7.728,7.7776,7.6882,7.7081,226451.0
2019-10-18 12:50:00,7.76,7.78,7.75,7.78,56854.0,7.7081,7.728,7.6982,7.728,56854.0
2019-10-18 13:00:00,7.78,7.81,7.76,7.8,62165.0,7.728,7.7577,7.7081,7.7478,62165.0
2019-10-18 13:10:00,7.8,7.8,7.75,7.79,49587.0,7.7478,7.7478,7.6982,7.7379,49587.0
2019-10-18 13:20:00,7.79,7.8,7.77,7.8,43872.0,7.7379,7.7478,7.718,7.7478,43872.0
2019-10-18 13:30:00,7.8,7.82,7.79,7.81,80095.0,7.7478,7.7677,7.7379,7.7577,80095.0
2019-10-18 13:40:00,7.8,7.81,7.8,7.8,23686.0,7.7478,7.7577,7.7478,7.7478,23686.0
2019-10-18 13:50:00,7.81,7.83,7.8,7.81,38694.0,7.7577,7.7776,7.7478,7.7577,38694.0
2019-10-18 14:00:00,7.81,7.83,7.79,7.81,77293.0,7.7577,7.7776,7.7379,7.7577,77293.0
2019-10-18 14:10:00,7.8,7.82,7.78,7.82,178450.0,7.7478,7.7677,7.728,7.7677,178450.0
2019-10-18 14:20:00,7.82,7.82,7.8,7.8,38429.0,7.7677,7.7677,7.7478,7.7478,38429.0
2019-10-18 14:30:00,7.81,7.81,7.79,7.81,52186.0,7.7577,7.7577,7.7379,7.7577,52186.0
2019-10-18 14:40:00,7.81,7.82,7.8,7.82,42882.0,7.7577,7.7677,7.7478,7.7677,42882.0
2019-10-18 14:50:00,7.82,7.82,7.8,7.81,32150.0,7.7677,7.7677,7.7478,7.7577,32150.0
2019-10-18 15:00:00,7.81,7.82,7.8,7.82,43589.0,7.7577,7.7677,7.7478,7.7677,43589.0
2019-10-18 15:10:00,7.82,7.83,7.8,7.83,79809.0,7.7677,7.7776,7.7478,7.7776,79809.0
2019-10-18 15:20:00,7.82,7.83,7.81,7.82,44084.0,7.7677,7.7776,7.7577,7.7677,44084.0
2019-10-18 15:30:00,7.82,7.83,7.8,7.81,149492.0,7.7677,7.7776,7.7478,7.7577,149492.0
2019-10-18 15:40:00,7.82,7.82,7.8,7.81,515463.0,7.7677,7.7677,7.7478,7.7577,515463.0
2019-10-18 15:50:00,7.82,7.89,7.66,7.76,1870900.0,7.7677,7.8372,7.6088,7.7081,1870900.0
2019-10-21 09:30:00,7.76,7.93,7.76,7.92,181696.0,7.7081,7.8769,7.7081,7.867,181696.0
2019-10-21 09:40:00,7.92,7.92,7.81,7.85,116531.0,7.867,7.867,7.7577,7.7975,116531.0
2019-10-21 09:50:00,7.85,7.89,7.8,7.8,146169.0,7.7975,7.8372,7.7478,7.7478,146169.0
2019-10-21 10:00:00,7.8,7.83,7.79,7.83,106982.0,7.7478,7.7776,7.7379,7.7776,106982.0
2019-10-21 10:10:00,7.83,7.85,7.81,7.85,42163.0,7.7776,7.7975,7.7577,7.7975,42163.0
2019-10-21 10:20:00,7.85,7.96,7.84,7.94,305289.0,7.7975,7.9067,7.7875,7.8869,305289.0
2019-10-21 10:30:00,7.94,7.98,7.91,7.95,121299.0,7.8869,7.9266,7.8571,7.8968,121299.0
2019-10-21 10:40:00,7.95,7.99,7.92,7.99,118411.0,7.8968,7.9365,7.867,7.9365,118411.0
2019-10-21 10:50:00,7.99,8.0,7.96,7.99,105043.0,7.9365,7.9465,7.9067,7.9365,105043.0
2019-10-21 11:00:00,7.99,8.0,7.98,8.0,71540.0,7.9365,7.9465,7.9266,7.9465,71540.0
2019-10-21 11:10:00,8.0,8.0,7.97,8.0,91132.0,7.9465,7.9465,7.9167,7.9465,91132.0
2019-10-21 11:20:00,8.0,8.0,7.96,8.0,92026.0,7.9465,7.9465,7.9067,7.9465,92026.0
2019-10-21 11:30:00,7.99,8.0,7.97,8.0,53170.0,7.9365,7.9465,7.9167,7.9465,53170.0
2019-10-21 11:40:00,8.0,8.06,7.99,8.04,394321.0,7.9465,8.0061,7.9365,7.9862,394321.0
2019-10-21 11:50:00,8.03,8.08,8.03,8.07,72782.0,7.9763,8.0259,7.9763,8.016,72782.0
2019-10-21 12:00:00,8.08,8.09,8.06,8.07,141285.0,8.0259,8.0359,8.0061,8.016,141285.0
2019-10-21 12:10:00,8.08,8.1,8.06,8.09,85035.0,8.0259,8.0458,8.0061,8.0359,85035.0
2019-10-21 12:20:00,8.1,8.1,8.04,8.09,115150.0,8.0458,8.0458,7.9862,8.0359,115150.0
2019-10-21 12:30:00,8.09,8.1,8.07,8.08,48863.0,8.0359,8.0458,8.016,8.0259,48863.0
2019-10-21 12:40:00,8.08,8.1,8.07,8.1,42068.0,8.0259,8.0458,8.016,8.0458,42068.0
2019-10-21 12:50:00,8.1,8.1,8.05,8.06,87786.0,8.0458,8.0458,7.9961,8.0061,87786.0
2019-10-21 13:00:00,8.06,8.07,7.98,7.98,94663.0,8.0061,8.016,7.9266,7.9266,94663.0
2019-10-21 13:10:00,7.99,8.04,7.96,8.04,49563.0,7.9365,7.9862,7.9067,7.9862,49563.0
2019-10-21 13:20:00,8.05,8.06,8.04,8.05,63916.0,7.9961,8.0061,7.9862,7.9961,63916.0
2019-10-21 13:30:00,8.06,8.07,8.04,8.05,70694.0,8.0061,8.016,7.9862,7.9961,70694.0
2019-10-21 13:40:00,8.05,8.06,8.04,8.05,16181.0,7.9961,8.0061,7.9862,7.9961,16181.0
2019-10-21 13:50:00,8.05,8.07,8.04,8.04,66382.0,7.9961,8.016,7.9862,7.9862,66382.0
2019-10-21 14:00:00,8.04,8.05,7.97,7.98,47285.0,7.9862,7.9961,7.9167,7.9266,47285.0
2019-10-21 14:10:00,7.98,8.0,7.97,7.98,36435.0,7.9266,7.9465,7.9167,7.9266,36435.0
2019-10-21 14:20:00,7.99,8.02,7.98,8.02,30270.0,7.9365,7.9663,7.9266,7.9663,30270.0
2019-10-21 14:30:00,8.02,8.06,8.01,8.04,45249.0,7.9663,8.0061,7.9564,7.9862,45249.0
2019-10-21 14:40:00,8.04,8.04,7.96,8.02,81661.0,7.9862,7.9862,7.9067,7.9663,81661.0
2019-10-21 14:50:00,8.02,8.06,8.01,8.06,39803.0,7.9663,8.0061,7.9564,8.0061,39803.0
2019-10-21 15:00:00,8.06,8.09,8.02,8.02,74310.0,8.0061,8.0359,7.9663,7.9663,74310.0
2019-10-21 15:10:00,8.03,8.11,7.65,7.93,1570784.0,7.9763,8.0557,7.5988,7.8769,1570784.0
2019-10-21 15:20:00,7.94,7.96,7.88,7.93,132942.0,7.8869,7.9067,7.8273,7.8769,132942.0
2019-10-21 15:30:00,7.93,8.08,7.92,8.04,333069.0,7.8769,8.0259,7.867,7.9862,333069.0
2019-10-21 15:40:00,8.03,8.09,8.03,8.05,156718.0,7.9763,8.0359,7.9763,7.9961,156718.0
2019-10-21 15:50:00,8.05,8.06,8.0,8.01,321706.0,7.9961,8.0061,7.9465,7.9564,321706.0
2019-10-22 09:30:00,8.1,8.1,7.95,8.04,231275.0,8.0458,8.0458,7.8968,7.9862,231275.0
2019-10-22 09:40:00,8.03,8.05,8.0,8.0,73564.0,7.9763,7.9961,7.9465,7.9465,73564.0
2019-10-22 09:50:00,8.0,8.04,7.99,8.02,80689.0,7.9465,7.9862,7.9365,7.9663,80689.0
2019-10-22 10:00:00,8.02,8.04,8.02,8.04,42513.0,7.9663,7.9862,7.9663,7.9862,42513.0
2019-10-22 10:10:00,8.04,8.04,8.0,8.04,86100.0,7.9862,7.9862,7.9465,7.9862,86100.0
2019-10-22 10:20:00,8.04,8.04,7.93,7.97,172026.0,7.9862,7.9862,7.8769,7.9167,172026.0
2019-10-22 10:30:00,7.97,8.01,7.96,8.0,76136.0,7.9167,7.9564,7.9067,7.9465,76136.0
2019-10-22 10:40:00,8.01,8.05,7.99,8.04,72704.0,7.9564,7.9961,7.9365,7.9862,72704.0
2019-10-22 10:50:00,8.05,8.07,7.99,8.0,87114.0,7.9961,8.016,7.9365,7.9465,87114.0
2019-10-22 11:00:00,8.01,8.07,8.01,8.05,34771.0,7.9564,8.016,7.9564,7.9961,34771.0
2019-10-22 11:10:00,8.06,8.07,8.05,8.06,60192.0,8.0061,8.016,7.9961,8.0061,60192.0
2019-10-22 11:20:00,8.07,8.07,8.06,8.06,46056.0,8.016,8.016,8.0061,8.0061,46056.0
2019-10-22 11:30:00,8.06,8.07,8.02,8.05,55504.0,8.0061,8.016,7.9663,7.9961,55504.0
2019-10-22 11:40:00,8.05,8.06,8.02,8.04,33419.0,7.9961,8.0061,7.9663,7.9862,33419.0
2019-10-22 11:50:00,8.04,8.06,8.03,8.06,83217.0,7.9862,8.0061,7.9763,8.0061,83217.0
2019-10-22 12:00:00,8.06,8.07,8.04,8.06,31759.0,8.0061,8.016,7.9862,8.0061,31759.0
2019-10-22 12:10:00,8.07,8.07,8.06,8.07,24933.0,8.016,8.016,8.0061,8.016,24933.0
2019-10-22 12:20:00,8.06,8.15,8.06,8.13,261458.0,8.0061,8.0955,8.0061,8.0756,261458.0
2019-10-22 12:30:00,8.13,8.13,8.07,8.08,110313.0,8.0756,8.0756,8.016,8.0259,110313.0
2019-10-22 12:40:00,8.08,8.1,8.06,8.09,48364.0,8.0259,8.0458,8.0061,8.0359,48364.0
2019-10-22 12:50:00,8.09,8.1,8.07,8.08,22267.0,8.0359,8.0458,8.016,8.0259,22267.0
2019-10-22 13:00:00,8.07,8.09,8.05,8.09,16702.0,8.016,8.0359,7.9961,8.0359,16702.0
2019-10-22 13:10:00,8.09,8.1,8.08,8.08,17668.0,8.0359,8.0458,8.0259,8.0259,17668.0
2019-10-22 13:20:00,8.09,8.1,8.08,8.1,26620.0,8.0359,8.0458,8.0259,8.0458,26620.0
2019-10-22 13:30:00,8.09,8.1,8.08,8.09,9045.0,8.0359,8.0458,8.0259,8.0359,9045.0
2019-10-22 13:40:00,8.09,8.1,8.07,8.08,34277.0,8.0359,8.0458,8.016,8.0259,34277.0
2019-10-22 13:50:00,8.09,8.1,8.07,8.09,54168.0,8.0359,8.0458,8.016,8.0359,54168.0
2019-10-22 14:00:00,8.09,8.1,8.08,8.08,44011.0,8.0359,8.0458,8.0259,8.0259,44011.0
2019-10-22 14:10:00,8.08,8.11,8.08,8.11,91417.0,8.0259,8.0557,8.0259,8.0557,91417.0
2019-10-22 14:20:00,8.11,8.11,8.08,8.1,38104.0,8.0557,8.0557,8.0259,8.0458,38104.0
2019-10-22 14:30:00,8.1,8.1,8.05,8.06,51613.0,8.0458,8.0458,7.9961,8.0061,51613.0
2019-10-22 14:40:00,8.06,8.07,8.0,8.04,99929.0,8.0061,8.016,7.9465,7.9862,99929.0
2019-10-22 14:50:00,8.04,8.06,8.01,8.05,357829.0,7.9862,8.0061,7.9564,7.9961,357829.0
2019-10-22 15:00:00,8.05,8.08,8.05,8.08,68473.0,7.9961,8.0259,7.9961,8.0259,68473.0
2019-10-22 15:10:00,8.08,8.1,8.07,8.1,69206.0,8.0259,8.0458,8.016,8.0458,69206.0
2019-10-22 15:20:00,8.1,8.11,8.06,8.06,128085.0,8.0458,8.0557,8.0061,8.0061,128085.0
2019-10-22 15:30:00,8.06,8.1,8.06,8.1,66882.0,8.0061,8.0458,8.0061,8.0458,66882.0
2019-10-22 15:40:00,8.1,8.1,8.08,8.09,126248.0,8.0458,8.0458,8.0259,8.0359,126248.0
2019-10-22 15:50:00,8.1,8.16,8.07,8.1,562187.0,8.0458,8.1054,8.016,8.0458,562187.0
2019-10-23 09:30:00,8.14,8.14,7.97,8.04,324751.0,8.0855,8.0855,7.9167,7.9862,324751.0
2019-10-23 09:40:00,8.04,8.08,8.02,8.06,115619.0,7.9862,8.0259,7.9663,8.0061,115619.0
2019-10-23 09:50:00,8.07,8.09,8.01,8.01,104302.0,8.016,8.0359,7.9564,7.9564,104302.0
2019-10-23 10:00:00,8.02,8.03,7.98,8.01,152358.0,7.9663,7.9763,7.9266,7.9564,152358.0
2019-10-23 10:10:00,8.0,8.02,7.98,7.98,77233.0,7.9465,7.9663,7.9266,7.9266,77233.0
2019-10-23 10:20:00,7.98,8.03,7.97,8.02,94150.0,7.9266,7.9763,7.9167,7.9663,94150.0
2019-10-23 10:30:00,8.02,8.06,8.01,8.05,159630.0,7.9663,8.0061,7.9564,7.9961,159630.0
2019-10-23 10:40:00,8.05,8.06,8.04,8.06,148133.0,7.9961,8.0061,7.9862,8.0061,148133.0
2019-10-23 10:50:00,8.05,8.07,8.04,8.05,74760.0,7.9961,8.016,7.9862,7.9961,74760.0
2019-10-23 11:00:00,8.05,8.06,8.04,8.05,58685.0,7.9961,8.0061,7.9862,7.9961,58685.0
2019-10-23 11:10:00,8.05,8.09,8.05,8.06,70011.0,7.9961,8.0359,7.9961,8.0061,70011.0
2019-10-23 11:20:00,8.06,8.08,8.03,8.03,43862.0,8.0061,8.0259,7.9763,7.9763,43862.0
2019-10-23 11:30:00,8.03,8.05,8.03,8.04,37591.0,7.9763,7.9961,7.9763,7.9862,37591.0
2019-10-23 11:40:00,8.04,8.05,8.03,8.04,41385.0,7.9862,7.9961,7.9763,7.9862,41385.0
2019-10-23 11:50:00,8.04,8.05,8.03,8.03,56329.0,7.9862,7.9961,7.9763,7.9763,56329.0
2019-10-23 12:00:00,8.04,8.07,8.03,8.06,57646.0,7.9862,8.016,7.9763,8.0061,57646.0
2019-10-23 12:10:00,8.06,8.09,8.05,8.09,56640.0,8.0061,8.0359,7.9961,8.0359,56640.0
2019-10-23 12:20:00,8.09,8.14,8.08,8.13,177643.0,8.0359,8.0855,8.0259,8.0756,177643.0
2019-10-23 12:30:00,8.13,8.18,8.13,8.16,116014.0,8.0756,8.1253,8.0756,8.1054,116014.0
2019-10-23 12:40:00,8.17,8.17,8.05,8.08,189386.0,8.1153,8.1153,7.9961,8.0259,189386.0
2019-10-23 12:50:00,8.08,8.11,8.07,8.09,87871.0,8.0259,8.0557,8.016,8.0359,87871.0
2019-10-23 13:00:00,8.09,8.09,8.08,8.08,13407.0,8.0359,8.0359,8.0259,8.0259,13407.0
2019-10-23 13:10:00,8.09,8.09,8.07,8.08,23725.0,8.0359,8.0359,8.016,8.0259,23725.0
2019-10-23 13:20:00,8.07,8.09,8.07,8.07,36745.0,8.016,8.0359,8.016,8.016,36745.0
2019-10-23 13:30:00,8.07,8.08,8.05,8.05,39618.0,8.016,8.0259,7.9961,7.9961,39618.0
2019-10-23 13:40:00,8.05,8.06,8.03,8.03,95755.0,7.9961,8.0061,7.9763,7.9763,95755.0
2019-10-23 13:50:00,8.03,8.04,8.03,8.04,69496.0,7.9763,7.9862,7.9763,7.9862,69496.0
2019-10-23 14:00:00,8.04,8.08,8.03,8.07,164263.0,7.9862,8.0259,7.9763,8.016,164263.0
2019-10-23 14:10:00,8.07,8.07,8.04,8.05,75116.0,8.016,8.016,7.9862,7.9961,75116.0
2019-10-23 14:20:00,8.04,8.06,8.04,8.04,15856.0,7.9862,8.0061,7.9862,7.9862,15856.0
2019-10-23 14:30:00,8.04,8.08,8.04,8.08,32406.0,7.9862,8.0259,7.9862,8.0259,32406.0
2019-10-23 14:40:00,8.08,8.11,8.07,8.1,84561.0,8.0259,8.0557,8.016,8.0458,84561.0
2019-10-23 14:50:00,8.1,8.17,8.09,8.15,131784.0,8.0458,8.1153,8.0359,8.0955,131784.0
2019-10-23 15:00:00,8.16,8.16,8.12,8.13,84755.0,8.1054,8.1054,8.0657,8.0756,84755.0
2019-10-23 15:10:00,8.13,8.19,8.13,8.19,166267.0,8.0756,8.1352,8.0756,8.1352,166267.0
2019-10-23 15:20:00,8.19,8.23,8.18,8.23,166070.0,8.1352,8.1749,8.1253,8.1749,166070.0
2019-10-23 15:30:00,8.22,8.25,8.2,8.24,209466.0,8.165,8.1948,8.1451,8.1849,209466.0
2019-10-23 15:40:00,8.24,8.25,8.17,8.19,177470.0,8.1849,8.1948,8.1153,8.1352,177470.0
2019-10-23 15:50:00,8.2,8.22,8.17,8.2,362239.0,8.1451,8.165,8.1153,8.1451,362239.0
2019-10-24 09:30:00,7.88,7.9,7.11,7.47,2686926.0,7.8273,7.8471,7.0624,7.42,2686926.0
2019-10-24 09:40:00,7.46,7.51,7.38,7.4,1384093.0,7.4101,7.4598,7.3306,7.3505,1384093.0
2019-10-24 09:50:00,7.39,7.46,7.39,7.45,619660.0,7.3406,7.4101,7.3406,7.4002,619660.0
2019-10-24 10:00:00,7.45,7.47,7.41,7.44,234011.0,7.4002,7.42,7.3604,7.3902,234011.0
2019-10-24 10:10:00,7.44,7.45,7.39,7.41,483472.0,7.3902,7.4002,7.3406,7.3604,483472.0
2019-10-24 10:20:00,7.42,7.47,7.41,7.45,332669.0,7.3704,7.42,7.3604,7.4002,332669.0
2019-10-24 10:30:00,7.46,7.55,7.45,7.54,238128.0,7.4101,7.4995,7.4002,7.4896,238128.0
2019-10-24 10:40:00,7.55,7.58,7.46,7.51,287533.0,7.4995,7.5293,7.4101,7.4598,287533.0
2019-10-24 10:50:00,7.51,7.58,7.5,7.57,168705.0,7.4598,7.5293,7.4498,7.5194,168705.0
2019-10-24 11:00:00,7.57,7.57,7.51,7.54,344828.0,7.5194,7.5194,7.4598,7.4896,344828.0
2019-10-24 11:10:00,7.54,7.57,7.53,7.56,641827.0,7.4896,7.5194,7.4796,7.5094,641827.0
2019-10-24 11:20:00,7.57,7.7,7.56,7.69,310022.0,7.5194,7.6485,7.5094,7.6386,310022.0
2019-10-24 11:30:00,7.7,7.7,7.58,7.61,226185.0,7.6485,7.6485,7.5293,7.5591,226185.0
2019-10-24 11:40:00,7.61,7.63,7.6,7.62,317530.0,7.5591,7.579,7.5492,7.569,317530.0
2019-10-24 11:50:00,7.62,7.7,7.6,7.68,315652.0,7.569,7.6485,7.5492,7.6286,315652.0
2019-10-24 12:00:00,7.67,7.69,7.62,7.65,194522.0,7.6187,7.6386,7.569,7.5988,194522.0
2019-10-24 12:10:00,7.64,7.64,7.6,7.61,63861.0,7.5889,7.5889,7.5492,7.5591,63861.0
2019-10-24 12:20:00,7.61,7.62,7.55,7.56,279645.0,7.5591,7.569,7.4995,7.5094,279645.0
2019-10-24 12:30:00,7.57,7.57,7.5,7.52,152741.0,7.5194,7.5194,7.4498,7.4697,152741.0
2019-10-24 12:40:00,7.51,7.53,7.5,7.52,229476.0,7.4598,7.4796,7.4498,7.4697,229476.0
2019-10-24 12:50:00,7.52,7.53,7.45,7.45,317980.0,7.4697,7.4796,7.4002,7.4002,317980.0
2019-10-24 13:00:00,7.45,7.48,7.43,7.46,404288.0,7.4002,7.43,7.3803,7.4101,404288.0
2019-10-24 13:10:00,7.47,7.48,7.43,7.44,232194.0,7.42,7.43,7.3803,7.3902,232194.0
2019-10-24 13:20:00,7.44,7.45,7.39,7.41,304896.0,7.3902,7.4002,7.3406,7.3604,304896.0
2019-10-24 13:30:00,7.41,7.41,7.38,7.4,183519.0,7.3604,7.3604,7.3306,7.3505,183519.0
2019-10-24 13:40:00,7.4,7.41,7.38,7.39,143589.0,7.3505,7.3604,7.3306,7.3406,143589.0
2019-10-24 13:50:00,7.4,7.4,7.35,7.36,222255.0,7.3505,7.3505,7.3008,7.3108,222255.0
2019-10-24 14:00:00,7.37,7.38,7.35,7.35,154346.0,7.3207,7.3306,7.3008,7.3008,154346.0
2019-10-24 14:10:00,7.35,7.36,7.22,7.26,814447.0,7.3008,7.3108,7.1717,7.2114,814447.0
2019-10-24 14:20:00,7.25,7.36,7.24,7.32,568395.0,7.2015,7.3108,7.1916,7.271,568395.0
2019-10-24 14:30:00,7.32,7.33,7.29,7.3,144708.0,7.271,7.281,7.2412,7.2512,144708.0
2019-10-24 14:40:00,7.3,7.32,7.26,7.31,749814.0,7.2512,7.271,7.2114,7.2611,749814.0
2019-10-24 14:50:00,7.31,7.4,7.3,7.38,304589.0,7.2611,7.3505,7.2512,7.3306,304589.0
2019-10-24 15:00:00,7.39,7.4,7.27,7.31,487417.0,7.3406,7.3505,7.2214,7.2611,487417.0
2019-10-24 15:10:00,7.3,7.32,7.29,7.3,317066.0,7.2512,7.271,7.2412,7.2512,317066.0
2019-10-24 15:20:00,7.31,7.34,7.24,7.34,1478014.0,7.2611,7.2909,7.1916,7.2909,1478014.0
2019-10-24 15:30:00,7.33,7.5,7.25,7.32,3586803.0,7.281,7.4498,7.2015,7.271,3586803.0
2019-10-24 15:40:00,7.32,7.34,7.11,7.15,2157829.0,7.271,7.2909,7.0624,7.1022,2157829.0
2019-10-24 15:50:00,7.15,7.24,7.05,7.17,2349568.0,7.1022,7.1916,7.0028,7.122,2349568.0
2019-10-25 09:30:00,6.01,6.16,5.46,5.68,5431082.0,5.9698,6.1188,5.4235,5.642,5431082.0
2019-10-25 09:40:00,5.68,5.69,5.43,5.58,3322501.0,5.642,5.6519,5.3937,5.5427,3322501.0
2019-10-25 09:50:00,5.58,5.59,5.28,5.5,3538732.0,5.5427,5.5526,5.2447,5.4632,3538732.0
2019-10-25 10:00:00,5.49,5.6,5.4,5.5,2612892.0,5.4533,5.5625,5.3639,5.4632,2612892.0
2019-10-25 10:10:00,5.5,5.57,5.38,5.38,1867571.0,5.4632,5.5327,5.344,5.344,1867571.0
2019-10-25 10:20:00,5.38,5.71,5.32,5.71,1454489.0,5.344,5.6718,5.2844,5.6718,1454489.0
2019-10-25 10:30:00,5.72,5.74,5.44,5.49,2403926.0,5.6817,5.7016,5.4036,5.4533,2403926.0
2019-10-25 10:40:00,5.49,5.51,5.39,5.46,1608923.0,5.4533,5.4731,5.3539,5.4235,1608923.0
2019-10-25 10:50:00,5.46,5.46,5.38,5.4,1952238.0,5.4235,5.4235,5.344,5.3639,1952238.0
2019-10-25 11:00:00,5.4,5.49,5.31,5.42,1751029.0,5.3639,5.4533,5.2745,5.3837,1751029.0
2019-10-25 11:10:00,5.42,5.44,5.38,5.39,899114.0,5.3837,5.4036,5.344,5.3539,899114.0
2019-10-25 11:20:00,5.38,5.47,5.35,5.4,1246987.0,5.344,5.4334,5.3142,5.3639,1246987.0
2019-10-25 11:30:00,5.4,5.43,5.34,5.4,820673.0,5.3639,5.3937,5.3043,5.3639,820673.0
2019-10-25 11:40:00,5.4,5.46,5.39,5.4,698996.0,5.3639,5.4235,5.3539,5.3639,698996.0
2019-10-25 11:50:00,5.39,5.42,5.38,5.41,972152.0,5.3539,5.3837,5.344,5.3738,972152.0
2019-10-25 12:00:00,5.4,5.43,5.34,5.34,1251104.0,5.3639,5.3937,5.3043,5.3043,1251104.0
2019-10-25 12:10:00,5.35,5.36,5.28,5.33,1365974.0,5.3142,5.3241,5.2447,5.2943,1365974.0
2019-10-25 12:20:00,5.34,5.35,5.29,5.32,859816.0,5.3043,5.3142,5.2546,5.2844,859816.0
2019-10-25 12:30:00,5.32,5.37,5.31,5.35,866732.0,5.2844,5.3341,5.2745,5.3142,866732.0
2019-10-25 12:40:00,5.34,5.4,5.33,5.39,947181.0,5.3043,5.3639,5.2943,5.3539,947181.0
2019-10-25 12:50:00,5.38,5.49,5.37,5.45,763661.0,5.344,5.4533,5.3341,5.4135,763661.0
2019-10-25 13:00:00,5.44,5.55,5.44,5.54,886880.0,5.4036,5.5129,5.4036,5.5029,886880.0
2019-10-25 13:10:00,5.53,5.55,5.4,5.44,940604.0,5.493,5.5129,5.3639,5.4036,940604.0
2019-10-25 13:20:00,5.44,5.45,5.38,5.39,511306.0,5.4036,5.4135,5.344,5.3539,511306.0
2019-10-25 13:30:00,5.4,5.4,5.31,5.32,745236.0,5.3639,5.3639,5.2745,5.2844,745236.0
2019-10-25 13:40:00,5.32,5.32,5.3,5.3,613744.0,5.2844,5.2844,5.2645,5.2645,613744.0
2019-10-25 13:50:00,5.31,5.37,5.25,5.29,2089870.0,5.2745,5.3341,5.2149,5.2546,2089870.0
2019-10-25 14:00:00,5.29,5.37,5.29,5.31,658921.0,5.2546,5.3341,5.2546,5.2745,658921.0
2019-10-25 14:10:00,5.31,5.33,5.28,5.32,709147.0,5.2745,5.2943,5.2447,5.2844,709147.0
2019-10-25 14:20:00,5.32,5.32,5.26,5.27,811598.0,5.2844,5.2844,5.2248,5.2347,811598.0
2019-10-25 14:30:00,5.26,5.29,5.26,5.26,435160.0,5.2248,5.2546,5.2248,5.2248,435160.0
2019-10-25 14:40:00,5.26,5.27,5.16,5.16,1402222.0,5.2248,5.2347,5.1255,5.1255,1402222.0
2019-10-25 14:50:00,5.16,5.18,5.03,5.04,1646088.0,5.1255,5.1453,4.9963,5.0063,1646088.0
2019-10-25 15:00:00,5.05,5.11,5.04,5.06,1545305.0,5.0162,5.0758,5.0063,5.0261,1545305.0
2019-10-25 15:10:00,5.06,5.08,5.01,5.04,1241792.0,5.0261,5.046,4.9765,5.0063,1241792.0
2019-10-25 15:20:00,5.04,5.13,5.02,5.06,1201244.0,5.0063,5.0957,4.9864,5.0261,1201244.0
2019-10-25 15:30:00,5.06,5.09,5.03,5.07,1001661.0,5.0261,5.0559,4.9963,5.0361,1001661.0
2019-10-25 15:40:00,5.08,5.09,5.03,5.03,1052618.0,5.046,5.0559,4.9963,4.9963,1052618.0
2019-10-25 15:50:00,5.03,5.04,4.96,5.0,5789489.0,4.9963,5.0063,4.9268,4.9665,5789489.0
2019-10-28 09:30:00,3.75,4.0,3.55,3.7,5329542.0,3.7249,3.9732,3.5262,3.6752,5329542.0
2019-10-28 09:40:00,3.7,3.93,3.6,3.92,3039835.0,3.6752,3.9037,3.5759,3.8938,3039835.0
2019-10-28 09:50:00,3.93,4.0,3.79,3.85,3184905.0,3.9037,3.9732,3.7646,3.8242,3184905.0
2019-10-28 10:00:00,3.86,4.09,3.85,4.04,3129791.0,3.8342,4.0626,3.8242,4.013,3129791.0
2019-10-28 10:10:00,4.04,4.07,3.82,3.92,2520841.0,4.013,4.0428,3.7944,3.8938,2520841.0
2019-10-28 10:20:00,3.92,4.0,3.91,3.96,1354538.0,3.8938,3.9732,3.8838,3.9335,1354538.0
2019-10-28 10:30:00,3.96,4.08,3.95,4.08,1740820.0,3.9335,4.0527,3.9236,4.0527,1740820.0
2019-10-28 10:40:00,4.08,4.12,4.01,4.08,2202853.0,4.0527,4.0924,3.9832,4.0527,2202853.0
2019-10-28 10:50:00,4.08,4.24,4.07,4.16,2103407.0,4.0527,4.2116,4.0428,4.1322,2103407.0
2019-10-28 11:00:00,4.16,4.27,4.11,4.22,1867714.0,4.1322,4.2414,4.0825,4.1918,1867714.0
2019-10-28 11:10:00,4.22,4.35,4.2,4.34,1721407.0,4.1918,4.3209,4.1719,4.311,1721407.0
2019-10-28 11:20:00,4.34,4.72,4.33,4.72,2399779.0,4.311,4.6884,4.301,4.6884,2399779.0
2019-10-28 11:30:00,4.4,4.62,4.24,4.24,2502157.0,4.3706,4.5891,4.2116,4.2116,2502157.0
2019-10-28 11:40:00,4.25,4.42,4.25,4.33,2515312.0,4.2216,4.3904,4.2216,4.301,2515312.0
2019-10-28 11:50:00,4.33,4.36,4.08,4.2,1660742.0,4.301,4.3308,4.0527,4.1719,1660742.0
2019-10-28 12:00:00,4.2,4.3,4.1,4.12,1199719.0,4.1719,4.2712,4.0726,4.0924,1199719.0
2019-10-28 12:10:00,4.13,4.24,4.12,4.23,968768.0,4.1024,4.2116,4.0924,4.2017,968768.0
2019-10-28 12:20:00,4.23,4.34,4.23,4.34,789426.0,4.2017,4.311,4.2017,4.311,789426.0
2019-10-28 12:30:00,4.34,4.49,4.32,4.4,1393923.0,4.311,4.46,4.2911,4.3706,1393923.0
2019-10-28 12:40:00,4.4,4.43,4.27,4.29,1307100.0,4.3706,4.4004,4.2414,4.2613,1307100.0
2019-10-28 12:50:00,4.29,4.29,4.14,4.2,1722137.0,4.2613,4.2613,4.1123,4.1719,1722137.0
2019-10-28 13:00:00,4.19,4.21,4.13,4.19,1451944.0,4.162,4.1818,4.1024,4.162,1451944.0
2019-10-28 13:10:00,4.19,4.19,4.02,4.08,2360660.0,4.162,4.162,3.9931,4.0527,2360660.0
2019-10-28 13:20:00,4.08,4.12,4.06,4.1,986312.0,4.0527,4.0924,4.0328,4.0726,986312.0
2019-10-28 13:30:00,4.1,4.12,4.06,4.08,659794.0,4.0726,4.0924,4.0328,4.0527,659794.0
2019-10-28 13:40:00,4.07,4.09,3.91,3.96,2258018.0,4.0428,4.0626,3.8838,3.9335,2258018.0
2019-10-28 13:50:00,3.97,3.99,3.96,3.99,937130.0,3.9434,3.9633,3.9335,3.9633,937130.0
2019-10-28 14:00:00,3.99,4.05,3.96,3.99,1619497.0,3.9633,4.0229,3.9335,3.9633,1619497.0
2019-10-28 14:10:00,3.99,3.99,3.93,3.99,1001120.0,3.9633,3.9633,3.9037,3.9633,1001120.0
2019-10-28 14:20:00,3.99,3.99,3.95,3.97,752529.0,3.9633,3.9633,3.9236,3.9434,752529.0
2019-10-28 14:30:00,3.98,3.99,3.91,3.92,1134174.0,3.9534,3.9633,3.8838,3.8938,1134174.0
2019-10-28 14:40:00,3.92,3.92,3.68,3.7,2375542.0,3.8938,3.8938,3.6554,3.6752,2375542.0
2019-10-28 14:50:00,3.7,3.75,3.55,3.67,4067135.0,3.6752,3.7249,3.5262,3.6454,4067135.0
2019-10-28 15:00:00,3.68,3.68,3.6,3.61,2016313.0,3.6554,3.6554,3.5759,3.5858,2016313.0
2019-10-28 15:10:00,3.62,3.83,3.59,3.83,2557355.0,3.5958,3.8044,3.566,3.8044,2557355.0
2019-10-28 15:20:00,3.83,3.94,3.73,3.9,2790664.0,3.8044,3.9136,3.705,3.8739,2790664.0
2019-10-28 15:30:00,3.91,3.94,3.74,3.79,1704399.0,3.8838,3.9136,3.715,3.7646,1704399.0
2019-10-28 15:40:00,3.78,3.98,3.73,3.75,2592975.0,3.7547,3.9534,3.705,3.7249,2592975.0
2019-10-28 15:50:00,3.75,3.8,3.63,3.78,4710892.0,3.7249,3.7746,3.6057,3.7547,4710892.0
2019-10-29 09:30:00,4.14,4.37,4.0,4.02,3696803.0,4.1123,4.3408,3.9732,3.9931,3696803.0
2019-10-29 09:40:00,4.02,4.17,4.01,4.05,1972169.0,3.9931,4.1421,3.9832,4.0229,1972169.0
2019-10-29 09:50:00,4.05,4.15,4.03,4.13,2013894.0,4.0229,4.1222,4.003,4.1024,2013894.0
2019-10-29 10:00:00,4.12,4.29,4.12,4.27,2410717.0,4.0924,4.2613,4.0924,4.2414,2410717.0
2019-10-29 10:10:00,4.27,4.41,4.25,4.35,3654674.0,4.2414,4.3805,4.2216,4.3209,3654674.0
2019-10-29 10:20:00,4.35,4.53,4.33,4.5,4549996.0,4.3209,4.4997,4.301,4.4699,4549996.0
2019-10-29 10:30:00,4.5,4.52,4.31,4.32,1837352.0,4.4699,4.4898,4.2812,4.2911,1837352.0
2019-10-29 10:40:00,4.33,4.42,4.3,4.4,1773248.0,4.301,4.3904,4.2712,4.3706,1773248.0
2019-10-29 10:50:00,4.4,4.47,4.4,4.45,1229337.0,4.3706,4.4401,4.3706,4.4202,1229337.0
2019-10-29 11:00:00,4.45,4.62,4.44,4.59,1986090.0,4.4202,4.5891,4.4103,4.5593,1986090.0
2019-10-29 11:10:00,4.59,4.79,4.59,4.69,2789586.0,4.5593,4.758,4.5593,4.6586,2789586.0
2019-10-29 11:20:00,4.7,4.7,4.52,4.53,1239138.0,4.6686,4.6686,4.4898,4.4997,1239138.0
2019-10-29 11:30:00,4.52,4.55,4.42,4.52,1379372.0,4.4898,4.5196,4.3904,4.4898,1379372.0
2019-10-29 11:40:00,4.52,4.65,4.5,4.63,876504.0,4.4898,4.6189,4.4699,4.599,876504.0
2019-10-29 11:50:00,4.64,4.71,4.6,4.69,1195723.0,4.609,4.6785,4.5692,4.6586,1195723.0
2019-10-29 12:00:00,4.68,4.69,4.49,4.58,1157232.0,4.6487,4.6586,4.46,4.5494,1157232.0
2019-10-29 12:10:00,4.57,4.61,4.55,4.58,737501.0,4.5394,4.5792,4.5196,4.5494,737501.0
2019-10-29 12:20:00,4.58,4.59,4.4,4.42,1114911.0,4.5494,4.5593,4.3706,4.3904,1114911.0
2019-10-29 12:30:00,4.42,4.5,4.4,4.49,987267.0,4.3904,4.4699,4.3706,4.46,987267.0
2019-10-29 12:40:00,4.49,4.6,4.48,4.6,536310.0,4.46,4.5692,4.45,4.5692,536310.0
2019-10-29 12:50:00,4.59,4.68,4.53,4.54,1481634.0,4.5593,4.6487,4.4997,4.5096,1481634.0
2019-10-29 13:00:00,4.54,4.58,4.48,4.53,942113.0,4.5096,4.5494,4.45,4.4997,942113.0
2019-10-29 13:10:00,4.53,4.54,4.48,4.52,632639.0,4.4997,4.5096,4.45,4.4898,632639.0
2019-10-29 13:20:00,4.52,4.53,4.5,4.52,396326.0,4.4898,4.4997,4.4699,4.4898,396326.0
2019-10-29 13:30:00,4.52,4.57,4.5,4.57,459052.0,4.4898,4.5394,4.4699,4.5394,459052.0
2019-10-29 13:40:00,4.57,4.6,4.52,4.6,428707.0,4.5394,4.5692,4.4898,4.5692,428707.0
2019-10-29 13:50:00,4.59,4.6,4.53,4.58,370827.0,4.5593,4.5692,4.4997,4.5494,370827.0
2019-10-29 14:00:00,4.57,4.64,4.57,4.64,406004.0,4.5394,4.609,4.5394,4.609,406004.0
2019-10-29 14:10:00,4.64,4.64,4.58,4.62,508453.0,4.609,4.609,4.5494,4.5891,508453.0
2019-10-29 14:20:00,4.62,4.69,4.61,4.67,650690.0,4.5891,4.6586,4.5792,4.6388,650690.0
2019-10-29 14:30:00,4.68,4.76,4.67,4.7,1180821.0,4.6487,4.7282,4.6388,4.6686,1180821.0
2019-10-29 14:40:00,4.7,4.77,4.67,4.72,753060.0,4.6686,4.7381,4.6388,4.6884,753060.0
2019-10-29 14:50:00,4.71,4.79,4.71,4.77,786992.0,4.6785,4.758,4.6785,4.7381,786992.0
2019-10-29 15:00:00,4.77,4.99,4.75,4.92,1868393.0,4.7381,4.9566,4.7182,4.8871,1868393.0
2019-10-29 15:10:00,4.92,4.99,4.91,4.94,1364547.0,4.8871,4.9566,4.8772,4.907,1364547.0
2019-10-29 15:20:00,4.95,4.97,4.81,4.9,1301777.0,4.9169,4.9367,4.7778,4.8672,1301777.0
2019-10-29 15:30:00,4.9,4.91,4.78,4.88,1112970.0,4.8672,4.8772,4.748,4.8474,1112970.0
2019-10-29 15:40:00,4.88,5.0,4.87,4.97,1646416.0,4.8474,4.9665,4.8374,4.9367,1646416.0
2019-10-29 15:50:00,4.97,5.04,4.94,5.02,2721712.0,4.9367,5.0063,4.907,4.9864,2721712.0
2019-10-30 09:30:00,5.91,6.04,5.63,5.81,4633257.0,5.8705,5.9996,5.5923,5.7711,4633257.0
2019-10-30 09:40:00,5.82,5.98,5.71,5.9,1966477.0,5.7811,5.94,5.6718,5.8605,1966477.0
2019-10-30 09:50:00,5.9,6.35,5.9,6.29,4647464.0,5.8605,6.3075,5.8605,6.2479,4647464.0
2019-10-30 10:00:00,6.29,6.35,6.02,6.21,2969755.0,6.2479,6.3075,5.9797,6.1685,2969755.0
2019-10-30 10:10:00,6.21,6.24,5.96,5.96,2066891.0,6.1685,6.1983,5.9201,5.9201,2066891.0
2019-10-30 10:20:00,5.96,6.0,5.81,5.9,2186790.0,5.9201,5.9599,5.7711,5.8605,2186790.0
2019-10-30 10:30:00,5.9,5.99,5.89,5.92,1023456.0,5.8605,5.9499,5.8506,5.8804,1023456.0
2019-10-30 10:40:00,5.92,5.95,5.87,5.87,850575.0,5.8804,5.9102,5.8307,5.8307,850575.0
2019-10-30 10:50:00,5.88,5.89,5.76,5.77,1153511.0,5.8407,5.8506,5.7215,5.7314,1153511.0
2019-10-30 11:00:00,5.77,5.77,5.41,5.68,3276401.0,5.7314,5.7314,5.3738,5.642,3276401.0
2019-10-30 11:10:00,5.68,5.78,5.61,5.67,1188101.0,5.642,5.7413,5.5725,5.6321,1188101.0
2019-10-30 11:20:00,5.67,5.89,5.65,5.87,768292.0,5.6321,5.8506,5.6122,5.8307,768292.0
2019-10-30 11:30:00,5.86,5.98,5.65,5.86,1254630.0,5.8208,5.94,5.6122,5.8208,1254630.0
2019-10-30 11:40:00,5.86,5.88,5.73,5.88,967117.0,5.8208,5.8407,5.6917,5.8407,967117.0
2019-10-30 11:50:00,5.87,5.93,5.81,5.87,491092.0,5.8307,5.8903,5.7711,5.8307,491092.0
2019-10-30 12:00:00,5.88,5.89,5.84,5.86,364618.0,5.8407,5.8506,5.8009,5.8208,364618.0
2019-10-30 12:10:00,5.86,5.87,5.72,5.76,577795.0,5.8208,5.8307,5.6817,5.7215,577795.0
2019-10-30 12:20:00,5.76,5.86,5.74,5.86,449004.0,5.7215,5.8208,5.7016,5.8208,449004.0
2019-10-30 12:30:00,5.85,5.87,5.76,5.83,671646.0,5.8109,5.8307,5.7215,5.791,671646.0
2019-10-30 12:40:00,5.83,5.84,5.77,5.82,438622.0,5.791,5.8009,5.7314,5.7811,438622.0
2019-10-30 12:50:00,5.83,6.09,5.82,5.94,1333664.0,5.791,6.0493,5.7811,5.9003,1333664.0
2019-10-30 13:00:00,5.94,6.11,5.92,6.08,1133921.0,5.9003,6.0691,5.8804,6.0393,1133921.0
2019-10-30 13:10:00,6.08,6.1,5.91,5.96,1013386.0,6.0393,6.0592,5.8705,5.9201,1013386.0
2019-10-30 13:20:00,5.95,6.03,5.93,6.01,462797.0,5.9102,5.9897,5.8903,5.9698,462797.0
2019-10-30 13:30:00,6.01,6.09,5.95,5.97,616268.0,5.9698,6.0493,5.9102,5.9301,616268.0
2019-10-30 13:40:00,5.96,6.04,5.95,6.0,441086.0,5.9201,5.9996,5.9102,5.9599,441086.0
2019-10-30 13:50:00,6.01,6.04,5.95,5.97,470067.0,5.9698,5.9996,5.9102,5.9301,470067.0
2019-10-30 14:00:00,5.96,6.06,5.94,6.02,428266.0,5.9201,6.0195,5.9003,5.9797,428266.0
2019-10-30 14:10:00,6.02,6.07,6.0,6.07,417012.0,5.9797,6.0294,5.9599,6.0294,417012.0
2019-10-30 14:20:00,6.06,6.15,6.06,6.11,970198.0,6.0195,6.1089,6.0195,6.0691,970198.0
2019-10-30 14:30:00,6.11,6.13,6.06,6.07,683588.0,6.0691,6.089,6.0195,6.0294,683588.0
2019-10-30 14:40:00,6.08,6.18,6.07,6.15,592981.0,6.0393,6.1387,6.0294,6.1089,592981.0
2019-10-30 14:50:00,6.16,6.19,6.1,6.16,636004.0,6.1188,6.1486,6.0592,6.1188,636004.0
2019-10-30 15:00:00,6.15,6.16,5.9,5.92,1045613.0,6.1089,6.1188,5.8605,5.8804,1045613.0
2019-10-30 15:10:00,5.93,6.06,5.92,6.03,644772.0,5.8903,6.0195,5.8804,5.9897,644772.0
2019-10-30 15:20:00,6.03,6.1,6.02,6.1,463218.0,5.9897,6.0592,5.9797,6.0592,463218.0
2019-10-30 15:30:00,6.09,6.15,6.02,6.03,964963.0,6.0493,6.1089,5.9797,5.9897,964963.0
2019-10-30 15:40:00,6.03,6.19,5.96,6.11,1717578.0,5.9897,6.1486,5.9201,6.0691,1717578.0
2019-10-30 15:50:00,6.11,6.2,6.08,6.15,2097070.0,6.0691,6.1585,6.0393,6.1089,2097070.0
2019-10-31 09:30:00,5.97,6.01,5.76,5.91,1871523.0,5.9301,5.9698,5.7215,5.8705,1871523.0
2019-10-31 09:40:00,5.91,5.95,5.85,5.9,481515.0,5.8705,5.9102,5.8109,5.8605,481515.0
2019-10-31 09:50:00,5.9,6.09,5.88,6.01,810261.0,5.8605,6.0493,5.8407,5.9698,810261.0
2019-10-31 10:00:00,6.0,6.11,6.0,6.06,655125.0,5.9599,6.0691,5.9599,6.0195,655125.0
2019-10-31 10:10:00,6.05,6.08,5.88,5.91,618925.0,6.0095,6.0393,5.8407,5.8705,618925.0
2019-10-31 10:20:00,5.9,5.96,5.89,5.95,258626.0,5.8605,5.9201,5.8506,5.9102,258626.0
2019-10-31 10:30:00,5.95,5.96,5.8,5.82,603294.0,5.9102,5.9201,5.7612,5.7811,603294.0
2019-10-31 10:40:00,5.83,5.89,5.82,5.89,323663.0,5.791,5.8506,5.7811,5.8506,323663.0
2019-10-31 10:50:00,5.88,5.93,5.87,5.9,277182.0,5.8407,5.8903,5.8307,5.8605,277182.0
2019-10-31 11:00:00,5.9,5.91,5.87,5.88,401501.0,5.8605,5.8705,5.8307,5.8407,401501.0
2019-10-31 11:10:00,5.88,5.9,5.84,5.88,275384.0,5.8407,5.8605,5.8009,5.8407,275384.0
2019-10-31 11:20:00,5.88,5.91,5.87,5.9,392632.0,5.8407,5.8705,5.8307,5.8605,392632.0
2019-10-31 11:30:00,5.9,5.95,5.88,5.91,276996.0,5.8605,5.9102,5.8407,5.8705,276996.0
2019-10-31 11:40:00,5.91,6.05,5.91,6.04,565773.0,5.8705,6.0095,5.8705,5.9996,565773.0
2019-10-31 11:50:00,6.04,6.15,6.0,6.01,907798.0,5.9996,6.1089,5.9599,5.9698,907798.0
2019-10-31 12:00:00,6.02,6.1,6.01,6.09,243112.0,5.9797,6.0592,5.9698,6.0493,243112.0
2019-10-31 12:10:00,6.09,6.1,6.06,6.08,221856.0,6.0493,6.0592,6.0195,6.0393,221856.0
2019-10-31 12:20:00,6.08,6.09,6.03,6.05,242645.0,6.0393,6.0493,5.9897,6.0095,242645.0
2019-10-31 12:30:00,6.06,6.07,6.01,6.07,130748.0,6.0195,6.0294,5.9698,6.0294,130748.0
2019-10-31 12:40:00,6.07,6.08,6.01,6.04,228340.0,6.0294,6.0393,5.9698,5.9996,228340.0
2019-10-31 12:50:00,6.04,6.04,5.97,6.01,223282.0,5.9996,5.9996,5.9301,5.9698,223282.0
2019-10-31 13:00:00,6.02,6.04,6.01,6.02,128924.0,5.9797,5.9996,5.9698,5.9797,128924.0
2019-10-31 13:10:00,6.02,6.03,6.01,6.03,117288.0,5.9797,5.9897,5.9698,5.9897,117288.0
2019-10-31 13:20:00,6.03,6.08,6.02,6.05,224385.0,5.9897,6.0393,5.9797,6.0095,224385.0
2019-10-31 13:30:00,6.06,6.06,6.01,6.02,164325.0,6.0195,6.0195,5.9698,5.9797,164325.0
2019-10-31 13:40:00,6.02,6.03,6.0,6.03,87354.0,5.9797,5.9897,5.9599,5.9897,87354.0
2019-10-31 13:50:00,6.02,6.05,6.01,6.04,121559.0,5.9797,6.0095,5.9698,5.9996,121559.0
2019-10-31 14:00:00,6.03,6.05,6.03,6.04,174747.0,5.9897,6.0095,5.9897,5.9996,174747.0
2019-10-31 14:10:00,6.04,6.08,6.04,6.08,164665.0,5.9996,6.0393,5.9996,6.0393,164665.0
2019-10-31 14:20:00,6.08,6.1,6.04,6.05,546710.0,6.0393,6.0592,5.9996,6.0095,546710.0
2019-10-31 14:30:00,6.05,6.06,6.01,6.04,186635.0,6.0095,6.0195,5.9698,5.9996,186635.0
2019-10-31 14:40:00,6.05,6.08,6.04,6.07,274989.0,6.0095,6.0393,5.9996,6.0294,274989.0
2019-10-31 14:50:00,6.06,6.09,6.05,6.08,344307.0,6.0195,6.0493,6.0095,6.0393,344307.0
2019-10-31 15:00:00,6.08,6.09,6.06,6.08,203277.0,6.0393,6.0493,6.0195,6.0393,203277.0
2019-10-31 15:10:00,6.08,6.09,6.02,6.07,469340.0,6.0393,6.0493,5.9797,6.0294,469340.0
2019-10-31 15:20:00,6.07,6.08,6.03,6.04,250299.0,6.0294,6.0393,5.9897,5.9996,250299.0
2019-10-31 15:30:00,6.04,6.05,6.03,6.04,199274.0,5.9996,6.0095,5.9897,5.9996,199274.0
2019-10-31 15:40:00,6.04,6.14,6.03,6.12,716104.0,5.9996,6.0989,5.9897,6.0791,716104.0
2019-10-31 15:50:00,6.13,6.18,6.07,6.16,1397684.0,6.089,6.1387,6.0294,6.1188,1397684.0
2019-11-01 09:30:00,6.42,6.5,6.25,6.41,1492325.0,6.377,6.4565,6.2082,6.3671,1492325.0
2019-11-01 09:40:00,6.42,6.49,6.37,6.43,935602.0,6.377,6.4466,6.3274,6.387,935602.0
2019-11-01 09:50:00,6.43,6.55,6.4,6.52,1184903.0,6.387,6.5062,6.3572,6.4764,1184903.0
2019-11-01 10:00:00,6.51,6.57,6.5,6.57,849231.0,6.4664,6.526,6.4565,6.526,849231.0
2019-11-01 10:10:00,6.56,6.57,6.44,6.46,660215.0,6.5161,6.526,6.3969,6.4168,660215.0
2019-11-01 10:20:00,6.46,6.48,6.39,6.44,482453.0,6.4168,6.4366,6.3472,6.3969,482453.0
2019-11-01 10:30:00,6.44,6.5,6.43,6.5,311730.0,6.3969,6.4565,6.387,6.4565,311730.0
2019-11-01 10:40:00,6.5,6.5,6.43,6.47,316659.0,6.4565,6.4565,6.387,6.4267,316659.0
2019-11-01 10:50:00,6.47,6.55,6.46,6.52,455666.0,6.4267,6.5062,6.4168,6.4764,455666.0
2019-11-01 11:00:00,6.51,6.54,6.51,6.53,197405.0,6.4664,6.4962,6.4664,6.4863,197405.0
2019-11-01 11:10:00,6.53,6.59,6.5,6.58,436457.0,6.4863,6.5459,6.4565,6.536,436457.0
2019-11-01 11:20:00,6.58,6.66,6.58,6.62,587743.0,6.536,6.6154,6.536,6.5757,587743.0
2019-11-01 11:30:00,6.62,6.67,6.46,6.67,430982.0,6.5757,6.6254,6.4168,6.6254,430982.0
2019-11-01 11:40:00,6.67,6.75,6.66,6.69,1058023.0,6.6254,6.7048,6.6154,6.6452,1058023.0
2019-11-01 11:50:00,6.69,6.7,6.66,6.68,443626.0,6.6452,6.6552,6.6154,6.6353,443626.0
2019-11-01 12:00:00,6.67,6.7,6.62,6.63,468567.0,6.6254,6.6552,6.5757,6.5856,468567.0
2019-11-01 12:10:00,6.63,6.64,6.48,6.52,801315.0,6.5856,6.5956,6.4366,6.4764,801315.0
2019-11-01 12:20:00,6.53,6.55,6.51,6.52,351478.0,6.4863,6.5062,6.4664,6.4764,351478.0
2019-11-01 12:30:00,6.52,6.55,6.45,6.55,581771.0,6.4764,6.5062,6.4068,6.5062,581771.0
2019-11-01 12:40:00,6.55,6.6,6.53,6.59,300426.0,6.5062,6.5558,6.4863,6.5459,300426.0
2019-11-01 12:50:00,6.58,6.7,6.55,6.67,415528.0,6.536,6.6552,6.5062,6.6254,415528.0
2019-11-01 13:00:00,6.66,6.68,6.62,6.62,321320.0,6.6154,6.6353,6.5757,6.5757,321320.0
2019-11-01 13:10:00,6.63,6.66,6.59,6.66,308587.0,6.5856,6.6154,6.5459,6.6154,308587.0
2019-11-01 13:20:00,6.65,6.68,6.64,6.67,123393.0,6.6055,6.6353,6.5956,6.6254,123393.0
2019-11-01 13:30:00,6.67,6.7,6.66,6.7,376092.0,6.6254,6.6552,6.6154,6.6552,376092.0
2019-11-01 13:40:00,6.7,6.75,6.68,6.73,713232.0,6.6552,6.7048,6.6353,6.685,713232.0
2019-11-01 13:50:00,6.73,6.75,6.72,6.74,292101.0,6.685,6.7048,6.675,6.6949,292101.0
2019-11-01 14:00:00,6.73,6.75,6.71,6.74,390941.0,6.685,6.7048,6.6651,6.6949,390941.0
2019-11-01 14:10:00,6.73,6.74,6.62,6.64,430594.0,6.685,6.6949,6.5757,6.5956,430594.0
2019-11-01 14:20:00,6.65,6.7,6.64,6.68,194898.0,6.6055,6.6552,6.5956,6.6353,194898.0
2019-11-01 14:30:00,6.68,6.7,6.66,6.7,141333.0,6.6353,6.6552,6.6154,6.6552,141333.0
2019-11-01 14:40:00,6.69,6.72,6.66,6.69,204521.0,6.6452,6.675,6.6154,6.6452,204521.0
2019-11-01 14:50:00,6.68,6.71,6.68,6.69,180699.0,6.6353,6.6651,6.6353,6.6452,180699.0
2019-11-01 15:00:00,6.69,6.7,6.65,6.67,252522.0,6.6452,6.6552,6.6055,6.6254,252522.0
2019-11-01 15:10:00,6.67,6.69,6.66,6.68,138561.0,6.6254,6.6452,6.6154,6.6353,138561.0
2019-11-01 15:20:00,6.68,6.68,6.64,6.65,258135.0,6.6353,6.6353,6.5956,6.6055,258135.0
2019-11-01 15:30:00,6.65,6.65,6.46,6.47,1272700.0,6.6055,6.6055,6.4168,6.4267,1272700.0
2019-11-01 15:40:00,6.46,6.51,6.33,6.49,1276437.0,6.4168,6.4664,6.2877,6.4466,1276437.0
2019-11-01 15:50:00,6.49,6.51,6.24,6.42,2669724.0,6.4466,6.4664,6.1983,6.377,2669724.0
2019-11-04 09:30:00,6.65,6.85,6.6,6.79,2212421.0,6.6055,6.8042,6.5558,6.7446,2212421.0
2019-11-04 09:40:00,6.78,7.0,6.77,7.0,1299869.0,6.7346,6.9532,6.7247,6.9532,1299869.0
2019-11-04 09:50:00,7.0,7.02,6.84,6.91,1610542.0,6.9532,6.973,6.7942,6.8638,1610542.0
2019-11-04 10:00:00,6.92,6.97,6.89,6.94,799617.0,6.8737,6.9234,6.8439,6.8936,799617.0
2019-11-04 10:10:00,6.94,6.94,6.8,6.87,857894.0,6.8936,6.8936,6.7545,6.824,857894.0
2019-11-04 10:20:00,6.86,6.92,6.86,6.9,678933.0,6.8141,6.8737,6.8141,6.8538,678933.0
2019-11-04 10:30:00,6.89,6.95,6.88,6.9,585354.0,6.8439,6.9035,6.834,6.8538,585354.0
2019-11-04 10:40:00,6.9,6.94,6.87,6.92,835839.0,6.8538,6.8936,6.824,6.8737,835839.0
2019-11-04 10:50:00,6.91,6.98,6.9,6.96,748626.0,6.8638,6.9333,6.8538,6.9134,748626.0
2019-11-04 11:00:00,6.97,6.98,6.92,6.97,459554.0,6.9234,6.9333,6.8737,6.9234,459554.0
2019-11-04 11:10:00,6.98,6.98,6.88,6.89,345183.0,6.9333,6.9333,6.834,6.8439,345183.0
2019-11-04 11:20:00,6.89,6.93,6.88,6.93,556023.0,6.8439,6.8836,6.834,6.8836,556023.0
2019-11-04 11:30:00,6.93,6.94,6.89,6.9,166497.0,6.8836,6.8936,6.8439,6.8538,166497.0
2019-11-04 11:40:00,6.9,6.92,6.89,6.92,143432.0,6.8538,6.8737,6.8439,6.8737,143432.0
2019-11-04 11:50:00,6.92,6.95,6.91,6.92,311795.0,6.8737,6.9035,6.8638,6.8737,311795.0
2019-11-04 12:00:00,6.92,6.94,6.89,6.93,242461.0,6.8737,6.8936,6.8439,6.8836,242461.0
2019-11-04 12:10:00,6.93,6.98,6.92,6.96,350623.0,6.8836,6.9333,6.8737,6.9134,350623.0
2019-11-04 12:20:00,6.96,6.99,6.96,6.99,304496.0,6.9134,6.9432,6.9134,6.9432,304496.0
2019-11-04 12:30:00,6.99,7.0,6.93,6.99,395164.0,6.9432,6.9532,6.8836,6.9432,395164.0
2019-11-04 12:40:00,6.99,7.08,6.99,7.05,861703.0,6.9432,7.0326,6.9432,7.0028,861703.0
2019-11-04 12:50:00,7.04,7.14,7.04,7.08,546020.0,6.9929,7.0922,6.9929,7.0326,546020.0
2019-11-04 13:00:00,7.09,7.12,7.06,7.12,393201.0,7.0426,7.0724,7.0128,7.0724,393201.0
2019-11-04 13:10:00,7.12,7.23,7.11,7.2,869648.0,7.0724,7.1816,7.0624,7.1518,869648.0
2019-11-04 13:20:00,7.21,7.3,7.2,7.26,1098308.0,7.1618,7.2512,7.1518,7.2114,1098308.0
2019-11-04 13:30:00,7.26,7.5,7.25,7.49,1705391.0,7.2114,7.4498,7.2015,7.4399,1705391.0
2019-11-04 13:40:00,7.49,7.5,7.37,7.41,1177916.0,7.4399,7.4498,7.3207,7.3604,1177916.0
2019-11-04 13:50:00,7.42,7.46,7.4,7.44,1147542.0,7.3704,7.4101,7.3505,7.3902,1147542.0
2019-11-04 14:00:00,7.45,7.79,7.43,7.73,2085779.0,7.4002,7.7379,7.3803,7.6783,2085779.0
2019-11-04 14:10:00,7.73,7.77,7.6,7.69,1098828.0,7.6783,7.718,7.5492,7.6386,1098828.0
2019-11-04 14:20:00,7.69,7.83,7.19,7.19,2509777.0,7.6386,7.7776,7.1419,7.1419,2509777.0
2019-11-04 14:30:00,7.18,7.38,6.82,7.38,2827689.0,7.132,7.3306,6.7744,7.3306,2827689.0
2019-11-04 14:40:00,7.48,7.5,7.3,7.39,1639377.0,7.43,7.4498,7.2512,7.3406,1639377.0
2019-11-04 14:50:00,7.4,7.49,7.32,7.33,1140025.0,7.3505,7.4399,7.271,7.281,1140025.0
2019-11-04 15:00:00,7.33,7.43,6.92,7.22,3023244.0,7.281,7.3803,6.8737,7.1717,3023244.0
2019-11-04 15:10:00,7.24,7.4,7.23,7.38,1081573.0,7.1916,7.3505,7.1816,7.3306,1081573.0
2019-11-04 15:20:00,7.38,7.45,7.27,7.29,1167142.0,7.3306,7.4002,7.2214,7.2412,1167142.0
2019-11-04 15:30:00,7.29,7.38,7.21,7.35,931708.0,7.2412,7.3306,7.1618,7.3008,931708.0
2019-11-04 15:40:00,7.34,7.36,7.22,7.29,1024239.0,7.2909,7.3108,7.1717,7.2412,1024239.0
2019-11-04 15:50:00,7.29,7.44,7.23,7.26,2529940.0,7.2412,7.3902,7.1816,7.2114,2529940.0
2019-11-05 09:30:00,7.75,8.2,7.62,7.99,4736207.0,7.6982,8.1451,7.569,7.9365,4736207.0
2019-11-05 09:40:00,7.98,8.0,7.71,7.77,2173700.0,7.9266,7.9465,7.6584,7.718,2173700.0
2019-11-05 09:50:00,7.77,7.91,7.67,7.76,1741001.0,7.718,7.8571,7.6187,7.7081,1741001.0
2019-11-05 10:00:00,7.77,7.99,7.75,7.8,1298188.0,7.718,7.9365,7.6982,7.7478,1298188.0
2019-11-05 10:10:00,7.8,7.92,7.76,7.89,1127865.0,7.7478,7.867,7.7081,7.8372,1127865.0
2019-11-05 10:20:00,7.89,7.98,7.85,7.96,928737.0,7.8372,7.9266,7.7975,7.9067,928737.0
2019-11-05 10:30:00,7.96,7.98,7.84,7.85,881140.0,7.9067,7.9266,7.7875,7.7975,881140.0
2019-11-05 10:40:00,7.85,7.89,7.79,7.8,636924.0,7.7975,7.8372,7.7379,7.7478,636924.0
2019-11-05 10:50:00,7.8,7.87,7.76,7.82,807980.0,7.7478,7.8173,7.7081,7.7677,807980.0
2019-11-05 11:00:00,7.83,7.89,7.8,7.83,558906.0,7.7776,7.8372,7.7478,7.7776,558906.0
2019-11-05 11:10:00,7.83,7.84,7.7,7.82,2092026.0,7.7776,7.7875,7.6485,7.7677,2092026.0
2019-11-05 11:20:00,7.82,7.84,7.78,7.81,604251.0,7.7677,7.7875,7.728,7.7577,604251.0
2019-11-05 11:30:00,7.81,7.82,7.76,7.8,465667.0,7.7577,7.7677,7.7081,7.7478,465667.0
2019-11-05 11:40:00,7.8,7.85,7.79,7.84,632813.0,7.7478,7.7975,7.7379,7.7875,632813.0
2019-11-05 11:50:00,7.83,7.86,7.78,7.85,428487.0,7.7776,7.8074,7.728,7.7975,428487.0
2019-11-05 12:00:00,7.85,7.9,7.85,7.88,425410.0,7.7975,7.8471,7.7975,7.8273,425410.0
2019-11-05 12:10:00,7.88,7.88,7.85,7.85,306548.0,7.8273,7.8273,7.7975,7.7975,306548.0
2019-11-05 12:20:00,7.85,7.87,7.82,7.86,320603.0,7.7975,7.8173,7.7677,7.8074,320603.0
2019-11-05 12:30:00,7.86,7.87,7.84,7.85,1155830.0,7.8074,7.8173,7.7875,7.7975,1155830.0
2019-11-05 12:40:00,7.85,7.87,7.73,7.74,682510.0,7.7975,7.8173,7.6783,7.6882,682510.0
2019-11-05 12:50:00,7.74,7.74,7.52,7.7,1230866.0,7.6882,7.6882,7.4697,7.6485,1230866.0
2019-11-05 13:00:00,7.69,7.7,7.65,7.67,432445.0,7.6386,7.6485,7.5988,7.6187,432445.0
2019-11-05 13:10:00,7.68,7.84,7.61,7.81,937131.0,7.6286,7.7875,7.5591,7.7577,937131.0
2019-11-05 13:20:00,7.82,7.85,7.77,7.8,341214.0,7.7677,7.7975,7.718,7.7478,341214.0
2019-11-05 13:30:00,7.8,7.81,7.79,7.81,240747.0,7.7478,7.7577,7.7379,7.7577,240747.0
2019-11-05 13:40:00,7.81,7.85,7.8,7.84,334485.0,7.7577,7.7975,7.7478,7.7875,334485.0
2019-11-05 13:50:00,7.85,7.85,7.77,7.78,356616.0,7.7975,7.7975,7.718,7.728,356616.0
2019-11-05 14:00:00,7.78,7.8,7.72,7.75,701592.0,7.728,7.7478,7.6684,7.6982,701592.0
2019-11-05 14:10:00,7.76,7.8,7.74,7.79,625937.0,7.7081,7.7478,7.6882,7.7379,625937.0
2019-11-05 14:20:00,7.79,7.8,7.65,7.74,729916.0,7.7379,7.7478,7.5988,7.6882,729916.0
2019-11-05 14:30:00,7.74,7.79,7.67,7.74,416560.0,7.6882,7.7379,7.6187,7.6882,416560.0
2019-11-05 14:40:00,7.73,7.8,7.7,7.77,329759.0,7.6783,7.7478,7.6485,7.718,329759.0
2019-11-05 14:50:00,7.77,7.8,7.76,7.77,283870.0,7.718,7.7478,7.7081,7.718,283870.0
2019-11-05 15:00:00,7.77,7.8,7.73,7.78,392645.0,7.718,7.7478,7.6783,7.728,392645.0
2019-11-05 15:10:00,7.78,7.8,7.73,7.79,689079.0,7.728,7.7478,7.6783,7.7379,689079.0
2019-11-05 15:20:00,7.79,7.85,7.77,7.81,561698.0,7.7379,7.7975,7.718,7.7577,561698.0
2019-11-05 15:30:00,7.8,7.83,7.77,7.8,539401.0,7.7478,7.7776,7.718,7.7478,539401.0
2019-11-05 15:40:00,7.8,7.83,7.77,7.8,531672.0,7.7478,7.7776,7.718,7.7478,531672.0
2019-11-05 15:50:00,7.81,7.97,7.8,7.97,2094788.0,7.7577,7.9167,7.7478,7.9167,2094788.0
2019-11-06 09:30:00,7.65,7.7,7.06,7.32,2717653.0,7.5988,7.6485,7.0128,7.271,2717653.0
2019-11-06 09:40:00,7.32,7.35,7.08,7.34,1390483.0,7.271,7.3008,7.0326,7.2909,1390483.0
2019-11-06 09:50:00,7.35,7.41,7.18,7.18,746238.0,7.3008,7.3604,7.132,7.132,746238.0
2019-11-06 10:00:00,7.19,7.21,7.15,7.18,632130.0,7.1419,7.1618,7.1022,7.132,632130.0
2019-11-06 10:10:00,7.18,7.25,7.14,7.25,742038.0,7.132,7.2015,7.0922,7.2015,742038.0
2019-11-06 10:20:00,7.25,7.25,7.08,7.08,536619.0,7.2015,7.2015,7.0326,7.0326,536619.0
2019-11-06 10:30:00,7.08,7.09,6.57,6.57,1625833.0,7.0326,7.0426,6.526,6.526,1625833.0
2019-11-06 10:40:00,6.5,7.06,6.48,6.91,2138454.0,6.4565,7.0128,6.4366,6.8638,2138454.0
2019-11-06 10:50:00,6.92,6.98,6.84,6.9,651362.0,6.8737,6.9333,6.7942,6.8538,651362.0
2019-11-06 11:00:00,6.89,6.91,6.73,6.74,666161.0,6.8439,6.8638,6.685,6.6949,666161.0
2019-11-06 11:10:00,6.75,6.8,6.58,6.63,920580.0,6.7048,6.7545,6.536,6.5856,920580.0
2019-11-06 11:20:00,6.63,6.74,6.62,6.68,554812.0,6.5856,6.6949,6.5757,6.6353,554812.0
2019-11-06 11:30:00,6.68,6.72,6.63,6.72,483723.0,6.6353,6.675,6.5856,6.675,483723.0
2019-11-06 11:40:00,6.72,6.81,6.71,6.73,620339.0,6.675,6.7644,6.6651,6.685,620339.0
2019-11-06 11:50:00,6.74,6.88,6.72,6.85,380995.0,6.6949,6.834,6.675,6.8042,380995.0
2019-11-06 12:00:00,6.85,6.87,6.77,6.87,247902.0,6.8042,6.824,6.7247,6.824,247902.0
2019-11-06 12:10:00,6.86,6.98,6.8,6.98,506796.0,6.8141,6.9333,6.7545,6.9333,506796.0
2019-11-06 12:20:00,6.98,7.09,6.97,7.01,649932.0,6.9333,7.0426,6.9234,6.9631,649932.0
2019-11-06 12:30:00,7.01,7.11,7.0,7.1,312994.0,6.9631,7.0624,6.9532,7.0525,312994.0
2019-11-06 12:40:00,7.1,7.13,6.99,7.04,630730.0,7.0525,7.0823,6.9432,6.9929,630730.0
2019-11-06 12:50:00,7.04,7.05,7.0,7.03,204405.0,6.9929,7.0028,6.9532,6.983,204405.0
2019-11-06 13:00:00,7.03,7.05,6.99,7.0,393647.0,6.983,7.0028,6.9432,6.9532,393647.0
2019-11-06 13:10:00,7.0,7.01,6.93,6.95,334722.0,6.9532,6.9631,6.8836,6.9035,334722.0
2019-11-06 13:20:00,6.95,7.04,6.94,6.99,384520.0,6.9035,6.9929,6.8936,6.9432,384520.0
2019-11-06 13:30:00,6.99,7.03,6.98,7.01,203049.0,6.9432,6.983,6.9333,6.9631,203049.0
2019-11-06 13:40:00,7.0,7.01,6.99,7.0,167034.0,6.9532,6.9631,6.9432,6.9532,167034.0
2019-11-06 13:50:00,7.0,7.05,6.99,7.04,177378.0,6.9532,7.0028,6.9432,6.9929,177378.0
2019-11-06 14:00:00,7.04,7.08,7.02,7.04,171992.0,6.9929,7.0326,6.973,6.9929,171992.0
2019-11-06 14:10:00,7.04,7.07,7.02,7.04,195555.0,6.9929,7.0227,6.973,6.9929,195555.0
2019-11-06 14:20:00,7.04,7.09,7.02,7.06,204763.0,6.9929,7.0426,6.973,7.0128,204763.0
2019-11-06 14:30:00,7.06,7.08,7.02,7.04,223232.0,7.0128,7.0326,6.973,6.9929,223232.0
2019-11-06 14:40:00,7.04,7.06,7.01,7.02,213807.0,6.9929,7.0128,6.9631,6.973,213807.0
2019-11-06 14:50:00,7.02,7.02,6.84,6.92,365740.0,6.973,6.973,6.7942,6.8737,365740.0
2019-11-06 15:00:00,6.91,6.94,6.88,6.92,235988.0,6.8638,6.8936,6.834,6.8737,235988.0
2019-11-06 15:10:00,6.92,6.93,6.9,6.9,162834.0,6.8737,6.8836,6.8538,6.8538,162834.0
2019-11-06 15:20:00,6.9,6.93,6.87,6.9,292113.0,6.8538,6.8836,6.824,6.8538,292113.0
2019-11-06 15:30:00,6.9,7.0,6.89,6.95,316092.0,6.8538,6.9532,6.8439,6.9035,316092.0
2019-11-06 15:40:00,6.95,6.96,6.89,6.93,466784.0,6.9035,6.9134,6.8439,6.8836,466784.0
2019-11-06 15:50:00,6.92,6.94,6.88,6.89,943378.0,6.8737,6.8936,6.834,6.8439,943378.0
2019-11-07 09:30:00,6.49,6.59,6.18,6.52,2027069.0,6.4466,6.5459,6.1387,6.4764,2027069.0
2019-11-07 09:40:00,6.53,6.89,6.51,6.77,1353275.0,6.4863,6.8439,6.4664,6.7247,1353275.0
2019-11-07 09:50:00,6.76,6.77,6.52,6.58,689987.0,6.7148,6.7247,6.4764,6.536,689987.0
2019-11-07 10:00:00,6.58,6.6,6.5,6.54,572892.0,6.536,6.5558,6.4565,6.4962,572892.0
2019-11-07 10:10:00,6.54,6.6,6.52,6.6,315788.0,6.4962,6.5558,6.4764,6.5558,315788.0
2019-11-07 10:20:00,6.59,6.62,6.5,6.52,301669.0,6.5459,6.5757,6.4565,6.4764,301669.0
2019-11-07 10:30:00,6.52,6.56,6.47,6.52,782297.0,6.4764,6.5161,6.4267,6.4764,782297.0
2019-11-07 10:40:00,6.52,6.53,6.47,6.5,236692.0,6.4764,6.4863,6.4267,6.4565,236692.0
2019-11-07 10:50:00,6.5,6.5,6.32,6.37,530594.0,6.4565,6.4565,6.2777,6.3274,530594.0
2019-11-07 11:00:00,6.36,6.38,6.22,6.23,898929.0,6.3175,6.3373,6.1784,6.1883,898929.0
2019-11-07 11:10:00,6.22,6.23,5.9,6.11,2218089.0,6.1784,6.1883,5.8605,6.0691,2218089.0
2019-11-07 11:20:00,6.1,6.11,5.97,6.06,887935.0,6.0592,6.0691,5.9301,6.0195,887935.0
2019-11-07 11:30:00,6.06,6.19,6.05,6.15,639598.0,6.0195,6.1486,6.0095,6.1089,639598.0
2019-11-07 11:40:00,6.15,6.26,6.12,6.21,427943.0,6.1089,6.2181,6.0791,6.1685,427943.0
2019-11-07 11:50:00,6.2,6.3,6.11,6.26,436678.0,6.1585,6.2579,6.0691,6.2181,436678.0
2019-11-07 12:00:00,6.27,6.35,6.26,6.31,300522.0,6.2281,6.3075,6.2181,6.2678,300522.0
2019-11-07 12:10:00,6.3,6.34,6.26,6.31,216522.0,6.2579,6.2976,6.2181,6.2678,216522.0
2019-11-07 12:20:00,6.31,6.34,6.22,6.23,536936.0,6.2678,6.2976,6.1784,6.1883,536936.0
2019-11-07 12:30:00,6.22,6.22,6.06,6.1,622662.0,6.1784,6.1784,6.0195,6.0592,622662.0
2019-11-07 12:40:00,6.11,6.11,6.02,6.06,594142.0,6.0691,6.0691,5.9797,6.0195,594142.0
2019-11-07 12:50:00,6.07,6.08,6.03,6.05,404931.0,6.0294,6.0393,5.9897,6.0095,404931.0
2019-11-07 13:00:00,6.05,6.05,6.0,6.0,578956.0,6.0095,6.0095,5.9599,5.9599,578956.0
2019-11-07 13:10:00,6.0,6.05,5.96,6.04,784602.0,5.9599,6.0095,5.9201,5.9996,784602.0
2019-11-07 13:20:00,6.03,6.05,6.0,6.01,174552.0,5.9897,6.0095,5.9599,5.9698,174552.0
2019-11-07 13:30:00,6.01,6.08,5.97,6.04,313247.0,5.9698,6.0393,5.9301,5.9996,313247.0
2019-11-07 13:40:00,6.04,6.06,6.0,6.0,239234.0,5.9996,6.0195,5.9599,5.9599,239234.0
2019-11-07 13:50:00,6.0,6.03,5.97,6.0,201699.0,5.9599,5.9897,5.9301,5.9599,201699.0
2019-11-07 14:00:00,6.0,6.05,6.0,6.03,163746.0,5.9599,6.0095,5.9599,5.9897,163746.0
2019-11-07 14:10:00,6.02,6.06,6.0,6.05,236182.0,5.9797,6.0195,5.9599,6.0095,236182.0
2019-11-07 14:20:00,6.04,6.06,6.02,6.04,210523.0,5.9996,6.0195,5.9797,5.9996,210523.0
2019-11-07 14:30:00,6.03,6.04,6.01,6.03,177888.0,5.9897,5.9996,5.9698,5.9897,177888.0
2019-11-07 14:40:00,6.02,6.03,6.0,6.02,197007.0,5.9797,5.9897,5.9599,5.9797,197007.0
2019-11-07 14:50:00,6.01,6.02,5.96,5.97,358853.0,5.9698,5.9797,5.9201,5.9301,358853.0
2019-11-07 15:00:00,5.96,6.0,5.92,5.99,421383.0,5.9201,5.9599,5.8804,5.9499,421383.0
2019-11-07 15:10:00,5.99,6.01,5.91,5.93,380831.0,5.9499,5.9698,5.8705,5.8903,380831.0
2019-11-07 15:20:00,5.92,5.94,5.9,5.91,590275.0,5.8804,5.9003,5.8605,5.8705,590275.0
2019-11-07 15:30:00,5.91,5.95,5.83,5.87,825049.0,5.8705,5.9102,5.791,5.8307,825049.0
2019-11-07 15:40:00,5.86,5.93,5.84,5.9,878596.0,5.8208,5.8903,5.8009,5.8605,878596.0
2019-11-07 15:50:00,5.89,6.04,5.89,6.0,1562764.0,5.8506,5.9996,5.8506,5.9599,1562764.0
2019-11-08 09:30:00,6.28,6.57,6.08,6.41,2341819.0,6.238,6.526,6.0393,6.3671,2341819.0
2019-11-08 09:40:00,6.41,6.58,6.35,6.41,1210148.0,6.3671,6.536,6.3075,6.3671,1210148.0
2019-11-08 09:50:00,6.41,6.42,6.27,6.37,588200.0,6.3671,6.377,6.2281,6.3274,588200.0
2019-11-08 10:00:00,6.37,6.41,6.27,6.37,462331.0,6.3274,6.3671,6.2281,6.3274,462331.0
2019-11-08 10:10:00,6.37,6.41,6.36,6.39,365764.0,6.3274,6.3671,6.3175,6.3472,365764.0
2019-11-08 10:20:00,6.38,6.39,6.36,6.37,126928.0,6.3373,6.3472,6.3175,6.3274,126928.0
2019-11-08 10:30:00,6.37,6.37,6.25,6.28,378927.0,6.3274,6.3274,6.2082,6.238,378927.0
2019-11-08 10:40:00,6.28,6.31,6.26,6.29,227460.0,6.238,6.2678,6.2181,6.2479,227460.0
2019-11-08 10:50:00,6.29,6.31,6.2,6.26,393522.0,6.2479,6.2678,6.1585,6.2181,393522.0
2019-11-08 11:00:00,6.26,6.32,6.25,6.29,299571.0,6.2181,6.2777,6.2082,6.2479,299571.0
2019-11-08 11:10:00,6.29,6.49,6.29,6.47,756257.0,6.2479,6.4466,6.2479,6.4267,756257.0
2019-11-08 11:20:00,6.48,6.51,6.44,6.46,949588.0,6.4366,6.4664,6.3969,6.4168,949588.0
2019-11-08 11:30:00,6.47,6.5,6.42,6.49,378370.0,6.4267,6.4565,6.377,6.4466,378370.0
2019-11-08 11:40:00,6.49,6.5,6.35,6.43,352041.0,6.4466,6.4565,6.3075,6.387,352041.0
2019-11-08 11:50:00,6.43,6.46,6.38,6.42,208439.0,6.387,6.4168,6.3373,6.377,208439.0
2019-11-08 12:00:00,6.41,6.44,6.39,6.43,124737.0,6.3671,6.3969,6.3472,6.387,124737.0
2019-11-08 12:10:00,6.44,6.47,6.42,6.42,109784.0,6.3969,6.4267,6.377,6.377,109784.0
2019-11-08 12:20:00,6.43,6.43,6.38,6.41,145229.0,6.387,6.387,6.3373,6.3671,145229.0
2019-11-08 12:30:00,6.42,6.42,6.41,6.41,68559.0,6.377,6.377,6.3671,6.3671,68559.0
2019-11-08 12:40:00,6.42,6.48,6.41,6.48,272548.0,6.377,6.4366,6.3671,6.4366,272548.0
2019-11-08 12:50:00,6.48,6.5,6.42,6.46,385812.0,6.4366,6.4565,6.377,6.4168,385812.0
2019-11-08 13:00:00,6.46,6.51,6.44,6.49,312972.0,6.4168,6.4664,6.3969,6.4466,312972.0
2019-11-08 13:10:00,6.5,6.51,6.45,6.49,248682.0,6.4565,6.4664,6.4068,6.4466,248682.0
2019-11-08 13:20:00,6.48,6.49,6.45,6.48,137382.0,6.4366,6.4466,6.4068,6.4366,137382.0
2019-11-08 13:30:00,6.48,6.48,6.47,6.48,102169.0,6.4366,6.4366,6.4267,6.4366,102169.0
2019-11-08 13:40:00,6.48,6.48,6.45,6.46,136797.0,6.4366,6.4366,6.4068,6.4168,136797.0
2019-11-08 13:50:00,6.45,6.46,6.43,6.44,188039.0,6.4068,6.4168,6.387,6.3969,188039.0
2019-11-08 14:00:00,6.43,6.45,6.41,6.42,227503.0,6.387,6.4068,6.3671,6.377,227503.0
2019-11-08 14:10:00,6.42,6.42,6.39,6.39,134163.0,6.377,6.377,6.3472,6.3472,134163.0
2019-11-08 14:20:00,6.4,6.4,6.36,6.37,247752.0,6.3572,6.3572,6.3175,6.3274,247752.0
2019-11-08 14:30:00,6.37,6.37,6.31,6.32,256355.0,6.3274,6.3274,6.2678,6.2777,256355.0
2019-11-08 14:40:00,6.32,6.36,6.31,6.32,210009.0,6.2777,6.3175,6.2678,6.2777,210009.0
2019-11-08 14:50:00,6.31,6.32,6.29,6.29,264327.0,6.2678,6.2777,6.2479,6.2479,264327.0
2019-11-08 15:00:00,6.29,6.38,6.29,6.37,232569.0,6.2479,6.3373,6.2479,6.3274,232569.0
2019-11-08 15:10:00,6.37,6.39,6.34,6.38,196435.0,6.3274,6.3472,6.2976,6.3373,196435.0
2019-11-08 15:20:00,6.38,6.44,6.37,6.4,255465.0,6.3373,6.3969,6.3274,6.3572,255465.0
2019-11-08 15:30:00,6.4,6.44,6.39,6.41,141902.0,6.3572,6.3969,6.3472,6.3671,141902.0
2019-11-08 15:40:00,6.41,6.43,6.4,6.43,242665.0,6.3671,6.387,6.3572,6.387,242665.0
2019-11-08 15:50:00,6.43,6.48,6.41,6.48,715372.0,6.387,6.4366,6.3671,6.4366,715372.0
2019-11-11 09:30:00,6.49,6.5,6.33,6.36,581372.0,6.4466,6.4565,6.2877,6.3175,581372.0
2019-11-11 09:40:00,6.35,6.4,6.31,6.38,183644.0,6.3075,6.3572,6.2678,6.3373,183644.0
2019-11-11 09:50:00,6.39,6.4,6.35,6.37,124566.0,6.3472,6.3572,6.3075,6.3274,124566.0
2019-11-11 10:00:00,6.38,6.38,6.27,6.27,264316.0,6.3373,6.3373,6.2281,6.2281,264316.0
2019-11-11 10:10:00,6.27,6.29,6.21,6.25,260707.0,6.2281,6.2479,6.1685,6.2082,260707.0
2019-11-11 10:20:00,6.25,6.37,6.22,6.34,259394.0,6.2082,6.3274,6.1784,6.2976,259394.0
2019-11-11 10:30:00,6.33,6.34,6.28,6.32,88852.0,6.2877,6.2976,6.238,6.2777,88852.0
2019-11-11 10:40:00,6.32,6.42,6.31,6.38,167806.0,6.2777,6.377,6.2678,6.3373,167806.0
2019-11-11 10:50:00,6.39,6.39,6.28,6.29,105556.0,6.3472,6.3472,6.238,6.2479,105556.0
2019-11-11 11:00:00,6.29,6.3,6.25,6.27,169269.0,6.2479,6.2579,6.2082,6.2281,169269.0
2019-11-11 11:10:00,6.27,6.29,6.25,6.27,113846.0,6.2281,6.2479,6.2082,6.2281,113846.0
2019-11-11 11:20:00,6.26,6.3,6.25,6.26,186152.0,6.2181,6.2579,6.2082,6.2181,186152.0
2019-11-11 11:30:00,6.27,6.27,6.23,6.25,465946.0,6.2281,6.2281,6.1883,6.2082,465946.0
2019-11-11 11:40:00,6.25,6.26,6.16,6.2,457219.0,6.2082,6.2181,6.1188,6.1585,457219.0
2019-11-11 11:50:00,6.21,6.23,6.18,6.19,239464.0,6.1685,6.1883,6.1387,6.1486,239464.0
2019-11-11 12:00:00,6.19,6.22,6.16,6.2,180908.0,6.1486,6.1784,6.1188,6.1585,180908.0
2019-11-11 12:10:00,6.2,6.21,6.15,6.16,131968.0,6.1585,6.1685,6.1089,6.1188,131968.0
2019-11-11 12:20:00,6.16,6.19,6.13,6.16,204987.0,6.1188,6.1486,6.089,6.1188,204987.0
2019-11-11 12:30:00,6.16,6.16,6.1,6.14,233990.0,6.1188,6.1188,6.0592,6.0989,233990.0
2019-11-11 12:40:00,6.14,6.14,6.1,6.1,149379.0,6.0989,6.0989,6.0592,6.0592,149379.0
2019-11-11 12:50:00,6.1,6.11,5.99,6.0,830735.0,6.0592,6.0691,5.9499,5.9599,830735.0
2019-11-11 13:00:00,6.0,6.11,5.97,6.09,645071.0,5.9599,6.0691,5.9301,6.0493,645071.0
2019-11-11 13:10:00,6.09,6.1,6.01,6.01,227483.0,6.0493,6.0592,5.9698,5.9698,227483.0
2019-11-11 13:20:00,6.01,6.05,6.0,6.0,340231.0,5.9698,6.0095,5.9599,5.9599,340231.0
2019-11-11 13:30:00,6.01,6.15,5.96,6.13,593071.0,5.9698,6.1089,5.9201,6.089,593071.0
2019-11-11 13:40:00,6.13,6.13,6.05,6.05,193978.0,6.089,6.089,6.0095,6.0095,193978.0
2019-11-11 13:50:00,6.06,6.1,6.02,6.03,190397.0,6.0195,6.0592,5.9797,5.9897,190397.0
2019-11-11 14:00:00,6.03,6.06,6.02,6.04,231321.0,5.9897,6.0195,5.9797,5.9996,231321.0
2019-11-11 14:10:00,6.04,6.09,6.03,6.08,139129.0,5.9996,6.0493,5.9897,6.0393,139129.0
2019-11-11 14:20:00,6.08,6.13,6.07,6.08,136409.0,6.0393,6.089,6.0294,6.0393,136409.0
2019-11-11 14:30:00,6.08,6.12,6.07,6.12,82469.0,6.0393,6.0791,6.0294,6.0791,82469.0
2019-11-11 14:40:00,6.12,6.2,6.1,6.16,257842.0,6.0791,6.1585,6.0592,6.1188,257842.0
2019-11-11 14:50:00,6.16,6.17,6.15,6.15,86887.0,6.1188,6.1287,6.1089,6.1089,86887.0
2019-11-11 15:00:00,6.16,6.17,6.15,6.16,104180.0,6.1188,6.1287,6.1089,6.1188,104180.0
2019-11-11 15:10:00,6.16,6.17,6.14,6.17,66928.0,6.1188,6.1287,6.0989,6.1287,66928.0
2019-11-11 15:20:00,6.17,6.25,6.16,6.21,230279.0,6.1287,6.2082,6.1188,6.1685,230279.0
2019-11-11 15:30:00,6.21,6.25,6.2,6.25,170135.0,6.1685,6.2082,6.1585,6.2082,170135.0
2019-11-11 15:40:00,6.25,6.3,6.24,6.25,474748.0,6.2082,6.2579,6.1983,6.2082,474748.0
2019-11-11 15:50:00,6.25,6.26,6.21,6.26,378174.0,6.2082,6.2181,6.1685,6.2181,378174.0
2019-11-12 09:30:00,6.31,6.48,6.31,6.44,745577.0,6.2678,6.4366,6.2678,6.3969,745577.0
2019-11-12 09:40:00,6.44,6.64,6.43,6.62,1691943.0,6.3969,6.5956,6.387,6.5757,1691943.0
2019-11-12 09:50:00,6.63,6.74,6.62,6.74,1257076.0,6.5856,6.6949,6.5757,6.6949,1257076.0
2019-11-12 10:00:00,6.74,6.78,6.68,6.77,954150.0,6.6949,6.7346,6.6353,6.7247,954150.0
2019-11-12 10:10:00,6.77,6.78,6.7,6.75,532259.0,6.7247,6.7346,6.6552,6.7048,532259.0
2019-11-12 10:20:00,6.75,6.76,6.71,6.73,441172.0,6.7048,6.7148,6.6651,6.685,441172.0
2019-11-12 10:30:00,6.72,6.89,6.71,6.88,691495.0,6.675,6.8439,6.6651,6.834,691495.0
2019-11-12 10:40:00,6.88,7.13,6.87,7.11,1677342.0,6.834,7.0823,6.824,7.0624,1677342.0
2019-11-12 10:50:00,7.11,7.48,7.08,7.19,2403628.0,7.0624,7.43,7.0326,7.1419,2403628.0
2019-11-12 11:00:00,7.19,7.25,7.03,7.12,1568401.0,7.1419,7.2015,6.983,7.0724,1568401.0
2019-11-12 11:10:00,7.11,7.17,7.05,7.13,830027.0,7.0624,7.122,7.0028,7.0823,830027.0
2019-11-12 11:20:00,7.13,7.24,7.11,7.19,652817.0,7.0823,7.1916,7.0624,7.1419,652817.0
2019-11-12 11:30:00,7.19,7.19,7.05,7.11,734890.0,7.1419,7.1419,7.0028,7.0624,734890.0
2019-11-12 11:40:00,7.11,7.19,7.08,7.19,554829.0,7.0624,7.1419,7.0326,7.1419,554829.0
2019-11-12 11:50:00,7.19,7.22,7.12,7.13,355270.0,7.1419,7.1717,7.0724,7.0823,355270.0
2019-11-12 12:00:00,7.14,7.14,7.05,7.11,448654.0,7.0922,7.0922,7.0028,7.0624,448654.0
2019-11-12 12:10:00,7.11,7.17,7.08,7.09,210581.0,7.0624,7.122,7.0326,7.0426,210581.0
2019-11-12 12:20:00,7.1,7.15,7.09,7.11,245760.0,7.0525,7.1022,7.0426,7.0624,245760.0
2019-11-12 12:30:00,7.11,7.16,7.1,7.13,218443.0,7.0624,7.1121,7.0525,7.0823,218443.0
2019-11-12 12:40:00,7.12,7.13,7.03,7.06,239243.0,7.0724,7.0823,6.983,7.0128,239243.0
2019-11-12 12:50:00,7.06,7.1,7.04,7.09,198868.0,7.0128,7.0525,6.9929,7.0426,198868.0
2019-11-12 13:00:00,7.08,7.1,7.05,7.06,228480.0,7.0326,7.0525,7.0028,7.0128,228480.0
2019-11-12 13:10:00,7.06,7.06,6.94,7.02,681359.0,7.0128,7.0128,6.8936,6.973,681359.0
2019-11-12 13:20:00,7.02,7.02,6.93,6.94,329353.0,6.973,6.973,6.8836,6.8936,329353.0
2019-11-12 13:30:00,6.94,6.98,6.9,6.94,344888.0,6.8936,6.9333,6.8538,6.8936,344888.0
2019-11-12 13:40:00,6.94,6.98,6.92,6.96,235459.0,6.8936,6.9333,6.8737,6.9134,235459.0
2019-11-12 13:50:00,6.96,7.03,6.92,7.0,231082.0,6.9134,6.983,6.8737,6.9532,231082.0
2019-11-12 14:00:00,7.0,7.02,6.94,7.0,274721.0,6.9532,6.973,6.8936,6.9532,274721.0
2019-11-12 14:10:00,7.0,7.02,6.93,6.95,235556.0,6.9532,6.973,6.8836,6.9035,235556.0
2019-11-12 14:20:00,6.96,6.96,6.93,6.96,173185.0,6.9134,6.9134,6.8836,6.9134,173185.0
2019-11-12 14:30:00,6.96,6.96,6.78,6.82,495462.0,6.9134,6.9134,6.7346,6.7744,495462.0
2019-11-12 14:40:00,6.83,6.92,6.83,6.9,247245.0,6.7843,6.8737,6.7843,6.8538,247245.0
2019-11-12 14:50:00,6.89,6.92,6.89,6.91,129212.0,6.8439,6.8737,6.8439,6.8638,129212.0
2019-11-12 15:00:00,6.91,6.95,6.9,6.91,137540.0,6.8638,6.9035,6.8538,6.8638,137540.0
2019-11-12 15:10:00,6.92,6.92,6.82,6.91,383418.0,6.8737,6.8737,6.7744,6.8638,383418.0
2019-11-12 15:20:00,6.91,7.0,6.91,6.97,474795.0,6.8638,6.9532,6.8638,6.9234,474795.0
2019-11-12 15:30:00,6.97,7.1,6.96,7.09,702735.0,6.9234,7.0525,6.9134,7.0426,702735.0
2019-11-12 15:40:00,7.1,7.1,7.02,7.07,590849.0,7.0525,7.0525,6.973,7.0227,590849.0
2019-11-12 15:50:00,7.07,7.12,7.05,7.05,926256.0,7.0227,7.0724,7.0028,7.0028,926256.0
2019-11-13 09:30:00,7.3,7.39,7.05,7.21,1299898.0,7.2512,7.3406,7.0028,7.1618,1299898.0
2019-11-13 09:40:00,7.2,7.34,7.19,7.28,730053.0,7.1518,7.2909,7.1419,7.2313,730053.0
2019-11-13 09:50:00,7.29,7.31,7.15,7.26,493360.0,7.2412,7.2611,7.1022,7.2114,493360.0
2019-11-13 10:00:00,7.26,7.3,7.2,7.26,338659.0,7.2114,7.2512,7.1518,7.2114,338659.0
2019-11-13 10:10:00,7.26,7.43,7.25,7.41,1208371.0,7.2114,7.3803,7.2015,7.3604,1208371.0
2019-11-13 10:20:00,7.41,7.57,7.36,7.43,1554747.0,7.3604,7.5194,7.3108,7.3803,1554747.0
2019-11-13 10:30:00,7.44,7.48,7.36,7.43,466611.0,7.3902,7.43,7.3108,7.3803,466611.0
2019-11-13 10:40:00,7.44,7.44,7.34,7.41,358734.0,7.3902,7.3902,7.2909,7.3604,358734.0
2019-11-13 10:50:00,7.42,7.42,7.27,7.28,347384.0,7.3704,7.3704,7.2214,7.2313,347384.0
2019-11-13 11:00:00,7.29,7.4,7.27,7.37,401384.0,7.2412,7.3505,7.2214,7.3207,401384.0
2019-11-13 11:10:00,7.37,7.38,7.31,7.32,190363.0,7.3207,7.3306,7.2611,7.271,190363.0
2019-11-13 11:20:00,7.32,7.33,7.25,7.29,283052.0,7.271,7.281,7.2015,7.2412,283052.0
2019-11-13 11:30:00,7.29,7.37,7.25,7.35,313692.0,7.2412,7.3207,7.2015,7.3008,313692.0
2019-11-13 11:40:00,7.33,7.35,7.3,7.3,109230.0,7.281,7.3008,7.2512,7.2512,109230.0
2019-11-13 11:50:00,7.31,7.35,7.27,7.27,144516.0,7.2611,7.3008,7.2214,7.2214,144516.0
2019-11-13 12:00:00,7.28,7.28,7.18,7.25,326509.0,7.2313,7.2313,7.132,7.2015,326509.0
2019-11-13 12:10:00,7.26,7.26,7.19,7.24,243974.0,7.2114,7.2114,7.1419,7.1916,243974.0
2019-11-13 12:20:00,7.24,7.26,7.2,7.22,97360.0,7.1916,7.2114,7.1518,7.1717,97360.0
2019-11-13 12:30:00,7.22,7.24,7.21,7.22,83667.0,7.1717,7.1916,7.1618,7.1717,83667.0
2019-11-13 12:40:00,7.22,7.27,7.22,7.24,100903.0,7.1717,7.2214,7.1717,7.1916,100903.0
2019-11-13 12:50:00,7.24,7.24,7.23,7.24,45239.0,7.1916,7.1916,7.1816,7.1916,45239.0
2019-11-13 13:00:00,7.24,7.35,7.23,7.35,208569.0,7.1916,7.3008,7.1816,7.3008,208569.0
2019-11-13 13:10:00,7.34,7.35,7.3,7.32,146603.0,7.2909,7.3008,7.2512,7.271,146603.0
2019-11-13 13:20:00,7.32,7.32,7.25,7.26,161516.0,7.271,7.271,7.2015,7.2114,161516.0
2019-11-13 13:30:00,7.26,7.34,7.25,7.32,174841.0,7.2114,7.2909,7.2015,7.271,174841.0
2019-11-13 13:40:00,7.33,7.33,7.26,7.29,311205.0,7.281,7.281,7.2114,7.2412,311205.0
2019-11-13 13:50:00,7.29,7.3,7.18,7.21,457856.0,7.2412,7.2512,7.132,7.1618,457856.0
2019-11-13 14:00:00,7.22,7.22,7.11,7.14,543715.0,7.1717,7.1717,7.0624,7.0922,543715.0
2019-11-13 14:10:00,7.13,7.14,7.04,7.08,649911.0,7.0823,7.0922,6.9929,7.0326,649911.0
2019-11-13 14:20:00,7.09,7.11,6.87,6.89,1057980.0,7.0426,7.0624,6.824,6.8439,1057980.0
2019-11-13 14:30:00,6.89,7.03,6.71,7.0,1336322.0,6.8439,6.983,6.6651,6.9532,1336322.0
2019-11-13 14:40:00,7.0,7.12,6.96,7.07,624904.0,6.9532,7.0724,6.9134,7.0227,624904.0
2019-11-13 14:50:00,7.07,7.12,7.03,7.11,180528.0,7.0227,7.0724,6.983,7.0624,180528.0
2019-11-13 15:00:00,7.11,7.12,7.04,7.06,236875.0,7.0624,7.0724,6.9929,7.0128,236875.0
2019-11-13 15:10:00,7.05,7.07,7.0,7.01,162478.0,7.0028,7.0227,6.9532,6.9631,162478.0
2019-11-13 15:20:00,7.02,7.04,7.0,7.04,180274.0,6.973,6.9929,6.9532,6.9929,180274.0
2019-11-13 15:30:00,7.03,7.06,6.99,7.02,350641.0,6.983,7.0128,6.9432,6.973,350641.0
2019-11-13 15:40:00,7.02,7.02,6.96,6.97,264083.0,6.973,6.973,6.9134,6.9234,264083.0
2019-11-13 15:50:00,6.97,6.98,6.82,6.9,802003.0,6.9234,6.9333,6.7744,6.8538,802003.0
2019-11-14 09:30:00,7.04,7.04,6.81,6.84,700583.0,6.9929,6.9929,6.7644,6.7942,700583.0
2019-11-14 09:40:00,6.84,6.87,6.76,6.78,596616.0,6.7942,6.824,6.7148,6.7346,596616.0
2019-11-14 09:50:00,6.79,6.85,6.78,6.82,291057.0,6.7446,6.8042,6.7346,6.7744,291057.0
2019-11-14 10:00:00,6.81,6.82,6.66,6.67,523099.0,6.7644,6.7744,6.6154,6.6254,523099.0
2019-11-14 10:10:00,6.68,6.71,6.54,6.64,689120.0,6.6353,6.6651,6.4962,6.5956,689120.0
2019-11-14 10:20:00,6.64,6.68,6.62,6.62,391333.0,6.5956,6.6353,6.5757,6.5757,391333.0
2019-11-14 10:30:00,6.63,6.63,6.56,6.57,298047.0,6.5856,6.5856,6.5161,6.526,298047.0
2019-11-14 10:40:00,6.57,6.61,6.53,6.56,330296.0,6.526,6.5658,6.4863,6.5161,330296.0
2019-11-14 10:50:00,6.57,6.61,6.56,6.58,185364.0,6.526,6.5658,6.5161,6.536,185364.0
2019-11-14 11:00:00,6.58,6.62,6.57,6.6,322477.0,6.536,6.5757,6.526,6.5558,322477.0
2019-11-14 11:10:00,6.6,6.61,6.55,6.55,211501.0,6.5558,6.5658,6.5062,6.5062,211501.0
2019-11-14 11:20:00,6.55,6.56,6.5,6.52,251106.0,6.5062,6.5161,6.4565,6.4764,251106.0
2019-11-14 11:30:00,6.51,6.52,6.47,6.5,479846.0,6.4664,6.4764,6.4267,6.4565,479846.0
2019-11-14 11:40:00,6.51,6.52,6.5,6.5,107431.0,6.4664,6.4764,6.4565,6.4565,107431.0
2019-11-14 11:50:00,6.5,6.51,6.38,6.4,632558.0,6.4565,6.4664,6.3373,6.3572,632558.0
2019-11-14 12:00:00,6.41,6.46,6.4,6.44,270433.0,6.3671,6.4168,6.3572,6.3969,270433.0
2019-11-14 12:10:00,6.44,6.5,6.43,6.48,248049.0,6.3969,6.4565,6.387,6.4366,248049.0
2019-11-14 12:20:00,6.49,6.56,6.47,6.56,667489.0,6.4466,6.5161,6.4267,6.5161,667489.0
2019-11-14 12:30:00,6.56,6.66,6.55,6.64,457435.0,6.5161,6.6154,6.5062,6.5956,457435.0
2019-11-14 12:40:00,6.64,6.71,6.63,6.7,555383.0,6.5956,6.6651,6.5856,6.6552,555383.0
2019-11-14 12:50:00,6.69,6.71,6.65,6.7,268107.0,6.6452,6.6651,6.6055,6.6552,268107.0
2019-11-14 13:00:00,6.69,6.82,6.69,6.81,352815.0,6.6452,6.7744,6.6452,6.7644,352815.0
2019-11-14 13:10:00,6.81,6.82,6.76,6.76,157720.0,6.7644,6.7744,6.7148,6.7148,157720.0
2019-11-14 13:20:00,6.76,6.77,6.73,6.75,191256.0,6.7148,6.7247,6.685,6.7048,191256.0
2019-11-14 13:30:00,6.75,6.78,6.75,6.76,74833.0,6.7048,6.7346,6.7048,6.7148,74833.0
2019-11-14 13:40:00,6.76,6.78,6.75,6.78,106138.0,6.7148,6.7346,6.7048,6.7346,106138.0
2019-11-14 13:50:00,6.78,6.79,6.76,6.78,59086.0,6.7346,6.7446,6.7148,6.7346,59086.0
2019-11-14 14:00:00,6.78,6.78,6.76,6.77,71590.0,6.7346,6.7346,6.7148,6.7247,71590.0
2019-11-14 14:10:00,6.76,6.77,6.73,6.74,127609.0,6.7148,6.7247,6.685,6.6949,127609.0
2019-11-14 14:20:00,6.74,6.76,6.73,6.75,76268.0,6.6949,6.7148,6.685,6.7048,76268.0
2019-11-14 14:30:00,6.75,6.76,6.72,6.72,74959.0,6.7048,6.7148,6.675,6.675,74959.0
2019-11-14 14:40:00,6.72,6.73,6.68,6.73,205957.0,6.675,6.685,6.6353,6.685,205957.0
2019-11-14 14:50:00,6.74,6.75,6.69,6.72,141075.0,6.6949,6.7048,6.6452,6.675,141075.0
2019-11-14 15:00:00,6.72,6.73,6.71,6.72,42467.0,6.675,6.685,6.6651,6.675,42467.0
2019-11-14 15:10:00,6.72,6.77,6.72,6.76,141272.0,6.675,6.7247,6.675,6.7148,141272.0
2019-11-14 15:20:00,6.76,6.81,6.71,6.75,519510.0,6.7148,6.7644,6.6651,6.7048,519510.0
2019-11-14 15:30:00,6.75,6.76,6.67,6.73,353527.0,6.7048,6.7148,6.6254,6.685,353527.0
2019-11-14 15:40:00,6.73,6.76,6.72,6.75,207706.0,6.685,6.7148,6.675,6.7048,207706.0
2019-11-14 15:50:00,6.75,6.75,6.68,6.71,317475.0,6.7048,6.7048,6.6353,6.6651,317475.0
2019-11-15 09:30:00,6.76,6.99,6.75,6.94,544258.0,6.7148,6.9432,6.7048,6.8936,544258.0
2019-11-15 09:40:00,6.94,7.15,6.9,7.13,979178.0,6.8936,7.1022,6.8538,7.0823,979178.0
2019-11-15 09:50:00,7.12,7.14,7.06,7.11,714977.0,7.0724,7.0922,7.0128,7.0624,714977.0
2019-11-15 10:00:00,7.1,7.2,7.06,7.16,620850.0,7.0525,7.1518,7.0128,7.1121,620850.0
2019-11-15 10:10:00,7.17,7.4,7.14,7.4,1520383.0,7.122,7.3505,7.0922,7.3505,1520383.0
2019-11-15 10:20:00,7.4,7.49,7.29,7.41,1430785.0,7.3505,7.4399,7.2412,7.3604,1430785.0
2019-11-15 10:30:00,7.42,7.42,7.2,7.27,819551.0,7.3704,7.3704,7.1518,7.2214,819551.0
2019-11-15 10:40:00,7.26,7.33,7.24,7.27,332346.0,7.2114,7.281,7.1916,7.2214,332346.0
2019-11-15 10:50:00,7.26,7.3,7.26,7.28,229682.0,7.2114,7.2512,7.2114,7.2313,229682.0
2019-11-15 11:00:00,7.27,7.31,7.26,7.3,408948.0,7.2214,7.2611,7.2114,7.2512,408948.0
2019-11-15 11:10:00,7.29,7.4,7.29,7.33,489284.0,7.2412,7.3505,7.2412,7.281,489284.0
2019-11-15 11:20:00,7.33,7.4,7.31,7.38,391126.0,7.281,7.3505,7.2611,7.3306,391126.0
2019-11-15 11:30:00,7.38,7.41,7.34,7.39,466864.0,7.3306,7.3604,7.2909,7.3406,466864.0
2019-11-15 11:40:00,7.39,7.4,7.3,7.36,283259.0,7.3406,7.3505,7.2512,7.3108,283259.0
2019-11-15 11:50:00,7.36,7.37,7.31,7.32,115245.0,7.3108,7.3207,7.2611,7.271,115245.0
2019-11-15 12:00:00,7.32,7.33,7.27,7.32,269463.0,7.271,7.281,7.2214,7.271,269463.0
2019-11-15 12:10:00,7.32,7.37,7.31,7.34,177689.0,7.271,7.3207,7.2611,7.2909,177689.0
2019-11-15 12:20:00,7.34,7.35,7.28,7.31,175923.0,7.2909,7.3008,7.2313,7.2611,175923.0
2019-11-15 12:30:00,7.3,7.37,7.28,7.35,266578.0,7.2512,7.3207,7.2313,7.3008,266578.0
2019-11-15 12:40:00,7.36,7.4,7.33,7.38,376460.0,7.3108,7.3505,7.281,7.3306,376460.0
2019-11-15 12:50:00,7.38,7.38,7.29,7.31,168392.0,7.3306,7.3306,7.2412,7.2611,168392.0
2019-11-15 13:00:00,7.31,7.37,7.3,7.35,125874.0,7.2611,7.3207,7.2512,7.3008,125874.0
2019-11-15 13:10:00,7.35,7.36,7.32,7.33,74966.0,7.3008,7.3108,7.271,7.281,74966.0
2019-11-15 13:20:00,7.34,7.36,7.32,7.34,115901.0,7.2909,7.3108,7.271,7.2909,115901.0
2019-11-15 13:30:00,7.33,7.36,7.31,7.32,122241.0,7.281,7.3108,7.2611,7.271,122241.0
2019-11-15 13:40:00,7.33,7.39,7.29,7.35,547591.0,7.281,7.3406,7.2412,7.3008,547591.0
2019-11-15 13:50:00,7.34,7.35,7.33,7.33,101803.0,7.2909,7.3008,7.281,7.281,101803.0
2019-11-15 14:00:00,7.33,7.35,7.32,7.33,136934.0,7.281,7.3008,7.271,7.281,136934.0
2019-11-15 14:10:00,7.34,7.35,7.31,7.33,194242.0,7.2909,7.3008,7.2611,7.281,194242.0
2019-11-15 14:20:00,7.33,7.34,7.28,7.34,378274.0,7.281,7.2909,7.2313,7.2909,378274.0
2019-11-15 14:30:00,7.34,7.39,7.33,7.36,213234.0,7.2909,7.3406,7.281,7.3108,213234.0
2019-11-15 14:40:00,7.36,7.38,7.33,7.38,182442.0,7.3108,7.3306,7.281,7.3306,182442.0
2019-11-15 14:50:00,7.38,7.39,7.37,7.38,147837.0,7.3306,7.3406,7.3207,7.3306,147837.0
2019-11-15 15:00:00,7.37,7.38,7.34,7.35,182387.0,7.3207,7.3306,7.2909,7.3008,182387.0
2019-11-15 15:10:00,7.35,7.38,7.34,7.35,261690.0,7.3008,7.3306,7.2909,7.3008,261690.0
2019-11-15 15:20:00,7.36,7.38,7.34,7.36,239180.0,7.3108,7.3306,7.2909,7.3108,239180.0
2019-11-15 15:30:00,7.37,7.39,7.31,7.34,484593.0,7.3207,7.3406,7.2611,7.2909,484593.0
2019-11-15 15:40:00,7.34,7.37,7.29,7.36,875900.0,7.2909,7.3207,7.2412,7.3108,875900.0
2019-11-15 15:50:00,7.36,7.42,7.35,7.41,1122734.0,7.3108,7.3704,7.3008,7.3604,1122734.0
2019-11-18 09:30:00,7.7,7.96,7.66,7.71,3116776.0,7.6485,7.9067,7.6088,7.6584,3116776.0
2019-11-18 09:40:00,7.71,7.81,7.54,7.7,965066.0,7.6584,7.7577,7.4896,7.6485,965066.0
2019-11-18 09:50:00,7.7,7.72,7.44,7.57,1178461.0,7.6485,7.6684,7.3902,7.5194,1178461.0
2019-11-18 10:00:00,7.57,7.7,7.57,7.68,536830.0,7.5194,7.6485,7.5194,7.6286,536830.0
2019-11-18 10:10:00,7.68,7.7,7.5,7.54,936787.0,7.6286,7.6485,7.4498,7.4896,936787.0
2019-11-18 10:20:00,7.54,7.55,7.33,7.37,721999.0,7.4896,7.4995,7.281,7.3207,721999.0
2019-11-18 10:30:00,7.38,7.43,7.31,7.37,393105.0,7.3306,7.3803,7.2611,7.3207,393105.0
2019-11-18 10:40:00,7.37,7.4,7.25,7.26,469486.0,7.3207,7.3505,7.2015,7.2114,469486.0
2019-11-18 10:50:00,7.26,7.27,7.08,7.16,1037613.0,7.2114,7.2214,7.0326,7.1121,1037613.0
2019-11-18 11:00:00,7.16,7.19,7.11,7.17,636281.0,7.1121,7.1419,7.0624,7.122,636281.0
2019-11-18 11:10:00,7.17,7.23,7.15,7.18,686648.0,7.122,7.1816,7.1022,7.132,686648.0
2019-11-18 11:20:00,7.19,7.22,7.17,7.19,218382.0,7.1419,7.1717,7.122,7.1419,218382.0
2019-11-18 11:30:00,7.2,7.21,7.17,7.17,250340.0,7.1518,7.1618,7.122,7.122,250340.0
2019-11-18 11:40:00,7.18,7.21,7.17,7.18,137864.0,7.132,7.1618,7.122,7.132,137864.0
2019-11-18 11:50:00,7.19,7.2,7.18,7.19,290649.0,7.1419,7.1518,7.132,7.1419,290649.0
2019-11-18 12:00:00,7.19,7.19,7.12,7.13,343796.0,7.1419,7.1419,7.0724,7.0823,343796.0
2019-11-18 12:10:00,7.13,7.13,7.0,7.02,1035513.0,7.0823,7.0823,6.9532,6.973,1035513.0
2019-11-18 12:20:00,7.03,7.1,7.0,7.03,1038736.0,6.983,7.0525,6.9532,6.983,1038736.0
2019-11-18 12:30:00,7.03,7.05,6.96,7.03,576118.0,6.983,7.0028,6.9134,6.983,576118.0
2019-11-18 12:40:00,7.03,7.06,6.99,7.01,427788.0,6.983,7.0128,6.9432,6.9631,427788.0
2019-11-18 12:50:00,7.01,7.13,7.01,7.13,560424.0,6.9631,7.0823,6.9631,7.0823,560424.0
2019-11-18 13:00:00,7.13,7.18,7.05,7.08,301291.0,7.0823,7.132,7.0028,7.0326,301291.0
2019-11-18 13:10:00,7.08,7.11,7.07,7.1,76122.0,7.0326,7.0624,7.0227,7.0525,76122.0
2019-11-18 13:20:00,7.1,7.13,7.04,7.12,271613.0,7.0525,7.0823,6.9929,7.0724,271613.0
2019-11-18 13:30:00,7.13,7.13,7.09,7.12,340351.0,7.0823,7.0823,7.0426,7.0724,340351.0
2019-11-18 13:40:00,7.12,7.12,7.08,7.09,83993.0,7.0724,7.0724,7.0326,7.0426,83993.0
2019-11-18 13:50:00,7.09,7.12,7.07,7.11,86004.0,7.0426,7.0724,7.0227,7.0624,86004.0
2019-11-18 14:00:00,7.1,7.11,7.07,7.1,72088.0,7.0525,7.0624,7.0227,7.0525,72088.0
2019-11-18 14:10:00,7.09,7.1,7.05,7.1,304589.0,7.0426,7.0525,7.0028,7.0525,304589.0
2019-11-18 14:20:00,7.1,7.1,7.08,7.08,58103.0,7.0525,7.0525,7.0326,7.0326,58103.0
2019-11-18 14:30:00,7.08,7.14,7.08,7.14,246739.0,7.0326,7.0922,7.0326,7.0922,246739.0
2019-11-18 14:40:00,7.14,7.15,7.1,7.12,122878.0,7.0922,7.1022,7.0525,7.0724,122878.0
2019-11-18 14:50:00,7.12,7.13,7.11,7.12,80822.0,7.0724,7.0823,7.0624,7.0724,80822.0
2019-11-18 15:00:00,7.12,7.12,7.03,7.08,241498.0,7.0724,7.0724,6.983,7.0326,241498.0
2019-11-18 15:10:00,7.08,7.09,7.05,7.05,205306.0,7.0326,7.0426,7.0028,7.0028,205306.0
2019-11-18 15:20:00,7.06,7.11,7.05,7.11,193488.0,7.0128,7.0624,7.0028,7.0624,193488.0
2019-11-18 15:30:00,7.1,7.13,7.09,7.11,214943.0,7.0525,7.0823,7.0426,7.0624,214943.0
2019-11-18 15:40:00,7.11,7.12,7.09,7.11,351831.0,7.0624,7.0724,7.0426,7.0624,351831.0
2019-11-18 15:50:00,7.11,7.13,7.07,7.07,762404.0,7.0624,7.0823,7.0227,7.0227,762404.0
2019-11-19 09:30:00,7.07,7.09,6.81,6.96,796863.0,7.0227,7.0426,6.7644,6.9134,796863.0
2019-11-19 09:40:00,6.95,7.08,6.94,7.0,631927.0,6.9035,7.0326,6.8936,6.9532,631927.0
2019-11-19 09:50:00,7.0,7.02,6.94,6.97,716406.0,6.9532,6.973,6.8936,6.9234,716406.0
2019-11-19 10:00:00,6.96,6.98,6.86,6.9,376590.0,6.9134,6.9333,6.8141,6.8538,376590.0
2019-11-19 10:10:00,6.9,7.01,6.9,7.0,345150.0,6.8538,6.9631,6.8538,6.9532,345150.0
2019-11-19 10:20:00,7.0,7.0,6.95,6.96,172309.0,6.9532,6.9532,6.9035,6.9134,172309.0
2019-11-19 10:30:00,6.97,7.0,6.96,6.99,176715.0,6.9234,6.9532,6.9134,6.9432,176715.0
2019-11-19 10:40:00,6.99,6.99,6.91,6.93,155427.0,6.9432,6.9432,6.8638,6.8836,155427.0
2019-11-19 10:50:00,6.92,6.96,6.9,6.93,224279.0,6.8737,6.9134,6.8538,6.8836,224279.0
2019-11-19 11:00:00,6.93,6.95,6.91,6.91,96155.0,6.8836,6.9035,6.8638,6.8638,96155.0
2019-11-19 11:10:00,6.91,6.95,6.87,6.95,324453.0,6.8638,6.9035,6.824,6.9035,324453.0
2019-11-19 11:20:00,6.94,6.97,6.9,6.92,267793.0,6.8936,6.9234,6.8538,6.8737,267793.0
2019-11-19 11:30:00,6.92,6.95,6.9,6.95,144491.0,6.8737,6.9035,6.8538,6.9035,144491.0
2019-11-19 11:40:00,6.95,6.95,6.91,6.92,127930.0,6.9035,6.9035,6.8638,6.8737,127930.0
2019-11-19 11:50:00,6.91,6.92,6.83,6.88,569020.0,6.8638,6.8737,6.7843,6.834,569020.0
2019-11-19 12:00:00,6.88,6.89,6.85,6.85,128044.0,6.834,6.8439,6.8042,6.8042,128044.0
2019-11-19 12:10:00,6.85,6.87,6.85,6.86,152734.0,6.8042,6.824,6.8042,6.8141,152734.0
2019-11-19 12:20:00,6.87,6.91,6.86,6.91,213806.0,6.824,6.8638,6.8141,6.8638,213806.0
2019-11-19 12:30:00,6.91,6.92,6.87,6.91,122713.0,6.8638,6.8737,6.824,6.8638,122713.0
2019-11-19 12:40:00,6.91,6.92,6.88,6.89,195559.0,6.8638,6.8737,6.834,6.8439,195559.0
2019-11-19 12:50:00,6.89,6.9,6.86,6.86,100793.0,6.8439,6.8538,6.8141,6.8141,100793.0
2019-11-19 13:00:00,6.87,6.93,6.86,6.89,156604.0,6.824,6.8836,6.8141,6.8439,156604.0
2019-11-19 13:10:00,6.89,6.92,6.87,6.92,97068.0,6.8439,6.8737,6.824,6.8737,97068.0
2019-11-19 13:20:00,6.92,6.93,6.9,6.92,298945.0,6.8737,6.8836,6.8538,6.8737,298945.0
2019-11-19 13:30:00,6.92,6.92,6.88,6.88,437355.0,6.8737,6.8737,6.834,6.834,437355.0
2019-11-19 13:40:00,6.89,6.89,6.86,6.86,73020.0,6.8439,6.8439,6.8141,6.8141,73020.0
2019-11-19 13:50:00,6.87,6.87,6.83,6.86,279545.0,6.824,6.824,6.7843,6.8141,279545.0
2019-11-19 14:00:00,6.86,6.86,6.8,6.8,239723.0,6.8141,6.8141,6.7545,6.7545,239723.0
2019-11-19 14:10:00,6.8,6.81,6.8,6.8,212994.0,6.7545,6.7644,6.7545,6.7545,212994.0
2019-11-19 14:20:00,6.8,6.81,6.75,6.81,546711.0,6.7545,6.7644,6.7048,6.7644,546711.0
2019-11-19 14:30:00,6.81,6.87,6.79,6.83,272123.0,6.7644,6.824,6.7446,6.7843,272123.0
2019-11-19 14:40:00,6.84,6.84,6.77,6.82,300520.0,6.7942,6.7942,6.7247,6.7744,300520.0
2019-11-19 14:50:00,6.83,6.83,6.77,6.79,159326.0,6.7843,6.7843,6.7247,6.7446,159326.0
2019-11-19 15:00:00,6.79,6.83,6.78,6.82,121217.0,6.7446,6.7843,6.7346,6.7744,121217.0
2019-11-19 15:10:00,6.82,6.84,6.81,6.83,137621.0,6.7744,6.7942,6.7644,6.7843,137621.0
2019-11-19 15:20:00,6.82,6.86,6.82,6.82,195987.0,6.7744,6.8141,6.7744,6.7744,195987.0
2019-11-19 15:30:00,6.83,6.83,6.8,6.83,206717.0,6.7843,6.7843,6.7545,6.7843,206717.0
2019-11-19 15:40:00,6.83,6.85,6.8,6.82,270578.0,6.7843,6.8042,6.7545,6.7744,270578.0
2019-11-19 15:50:00,6.82,6.85,6.79,6.85,768662.0,6.7744,6.8042,6.7446,6.8042,768662.0
2019-11-20 09:30:00,6.77,6.97,6.66,6.9,551766.0,6.7247,6.9234,6.6154,6.8538,551766.0
2019-11-20 09:40:00,6.9,6.91,6.79,6.81,213527.0,6.8538,6.8638,6.7446,6.7644,213527.0
2019-11-20 09:50:00,6.81,6.85,6.79,6.84,237899.0,6.7644,6.8042,6.7446,6.7942,237899.0
2019-11-20 10:00:00,6.83,6.85,6.81,6.84,90242.0,6.7843,6.8042,6.7644,6.7942,90242.0
2019-11-20 10:10:00,6.85,6.85,6.69,6.72,246555.0,6.8042,6.8042,6.6452,6.675,246555.0
2019-11-20 10:20:00,6.72,6.79,6.67,6.75,201619.0,6.675,6.7446,6.6254,6.7048,201619.0
2019-11-20 10:30:00,6.77,6.78,6.66,6.68,146958.0,6.7247,6.7346,6.6154,6.6353,146958.0
2019-11-20 10:40:00,6.67,6.72,6.65,6.72,206955.0,6.6254,6.675,6.6055,6.675,206955.0
2019-11-20 10:50:00,6.71,6.72,6.69,6.7,201569.0,6.6651,6.675,6.6452,6.6552,201569.0
2019-11-20 11:00:00,6.69,6.7,6.66,6.69,130958.0,6.6452,6.6552,6.6154,6.6452,130958.0
2019-11-20 11:10:00,6.68,6.73,6.67,6.7,208769.0,6.6353,6.685,6.6254,6.6552,208769.0
2019-11-20 11:20:00,6.7,6.78,6.69,6.7,159323.0,6.6552,6.7346,6.6452,6.6552,159323.0
2019-11-20 11:30:00,6.7,6.71,6.67,6.69,162041.0,6.6552,6.6651,6.6254,6.6452,162041.0
2019-11-20 11:40:00,6.69,6.77,6.69,6.75,202946.0,6.6452,6.7247,6.6452,6.7048,202946.0
2019-11-20 11:50:00,6.76,6.84,6.75,6.79,333212.0,6.7148,6.7942,6.7048,6.7446,333212.0
2019-11-20 12:00:00,6.79,6.79,6.74,6.76,124136.0,6.7446,6.7446,6.6949,6.7148,124136.0
2019-11-20 12:10:00,6.77,6.83,6.75,6.82,62371.0,6.7247,6.7843,6.7048,6.7744,62371.0
2019-11-20 12:20:00,6.82,6.9,6.81,6.9,173938.0,6.7744,6.8538,6.7644,6.8538,173938.0
2019-11-20 12:30:00,6.9,6.98,6.88,6.95,257237.0,6.8538,6.9333,6.834,6.9035,257237.0
2019-11-20 12:40:00,6.94,7.12,6.94,7.1,379811.0,6.8936,7.0724,6.8936,7.0525,379811.0
2019-11-20 12:50:00,7.1,7.11,6.92,6.96,409049.0,7.0525,7.0624,6.8737,6.9134,409049.0
2019-11-20 13:00:00,6.96,6.97,6.86,6.91,294251.0,6.9134,6.9234,6.8141,6.8638,294251.0
2019-11-20 13:10:00,6.91,6.94,6.85,6.89,228176.0,6.8638,6.8936,6.8042,6.8439,228176.0
2019-11-20 13:20:00,6.88,7.03,6.87,6.97,214320.0,6.834,6.983,6.824,6.9234,214320.0
2019-11-20 13:30:00,6.97,6.97,6.94,6.95,76725.0,6.9234,6.9234,6.8936,6.9035,76725.0
2019-11-20 13:40:00,6.95,6.96,6.9,6.92,127972.0,6.9035,6.9134,6.8538,6.8737,127972.0
2019-11-20 13:50:00,6.93,7.01,6.92,6.97,267245.0,6.8836,6.9631,6.8737,6.9234,267245.0
2019-11-20 14:00:00,6.98,7.08,6.93,7.04,230569.0,6.9333,7.0326,6.8836,6.9929,230569.0
2019-11-20 14:10:00,7.04,7.05,6.98,7.01,250793.0,6.9929,7.0028,6.9333,6.9631,250793.0
2019-11-20 14:20:00,7.0,7.09,7.0,7.09,207449.0,6.9532,7.0426,6.9532,7.0426,207449.0
2019-11-20 14:30:00,7.09,7.11,7.01,7.03,241371.0,7.0426,7.0624,6.9631,6.983,241371.0
2019-11-20 14:40:00,7.02,7.03,6.96,6.97,92080.0,6.973,6.983,6.9134,6.9234,92080.0
2019-11-20 14:50:00,6.98,7.04,6.97,7.03,280308.0,6.9333,6.9929,6.9234,6.983,280308.0
2019-11-20 15:00:00,7.02,7.05,7.01,7.03,210846.0,6.973,7.0028,6.9631,6.983,210846.0
2019-11-20 15:10:00,7.02,7.07,6.93,7.0,579939.0,6.973,7.0227,6.8836,6.9532,579939.0
2019-11-20 15:20:00,7.01,7.04,7.0,7.03,410156.0,6.9631,6.9929,6.9532,6.983,410156.0
2019-11-20 15:30:00,7.02,7.09,7.01,7.08,431922.0,6.973,7.0426,6.9631,7.0326,431922.0
2019-11-20 15:40:00,7.08,7.12,7.07,7.07,1253884.0,7.0326,7.0724,7.0227,7.0227,1253884.0
2019-11-20 15:50:00,7.08,7.15,7.05,7.15,702342.0,7.0326,7.1022,7.0028,7.1022,702342.0
2019-11-21 09:30:00,7.19,7.39,7.19,7.32,637443.0,7.1419,7.3406,7.1419,7.271,637443.0
2019-11-21 09:40:00,7.31,7.31,7.17,7.28,349482.0,7.2611,7.2611,7.122,7.2313,349482.0
2019-11-21 09:50:00,7.28,7.4,7.27,7.31,420014.0,7.2313,7.3505,7.2214,7.2611,420014.0
2019-11-21 10:00:00,7.32,7.34,7.25,7.32,401843.0,7.271,7.2909,7.2015,7.271,401843.0
2019-11-21 10:10:00,7.33,7.37,7.32,7.36,409393.0,7.281,7.3207,7.271,7.3108,409393.0
2019-11-21 10:20:00,7.35,7.4,7.34,7.39,428941.0,7.3008,7.3505,7.2909,7.3406,428941.0
2019-11-21 10:30:00,7.4,7.47,7.34,7.36,728481.0,7.3505,7.42,7.2909,7.3108,728481.0
2019-11-21 10:40:00,7.36,7.37,7.28,7.32,352879.0,7.3108,7.3207,7.2313,7.271,352879.0
2019-11-21 10:50:00,7.32,7.32,7.26,7.27,130325.0,7.271,7.271,7.2114,7.2214,130325.0
2019-11-21 11:00:00,7.27,7.32,7.21,7.25,385585.0,7.2214,7.271,7.1618,7.2015,385585.0
2019-11-21 11:10:00,7.26,7.26,7.2,7.24,175418.0,7.2114,7.2114,7.1518,7.1916,175418.0
2019-11-21 11:20:00,7.24,7.24,7.16,7.2,283887.0,7.1916,7.1916,7.1121,7.1518,283887.0
2019-11-21 11:30:00,7.21,7.26,7.2,7.26,173934.0,7.1618,7.2114,7.1518,7.2114,173934.0
2019-11-21 11:40:00,7.26,7.28,7.24,7.25,106684.0,7.2114,7.2313,7.1916,7.2015,106684.0
2019-11-21 11:50:00,7.24,7.26,7.23,7.24,76740.0,7.1916,7.2114,7.1816,7.1916,76740.0
2019-11-21 12:00:00,7.25,7.26,7.22,7.25,100942.0,7.2015,7.2114,7.1717,7.2015,100942.0
2019-11-21 12:10:00,7.24,7.28,7.23,7.27,109429.0,7.1916,7.2313,7.1816,7.2214,109429.0
2019-11-21 12:20:00,7.26,7.28,7.24,7.26,55170.0,7.2114,7.2313,7.1916,7.2114,55170.0
2019-11-21 12:30:00,7.26,7.29,7.25,7.28,80487.0,7.2114,7.2412,7.2015,7.2313,80487.0
2019-11-21 12:40:00,7.29,7.29,7.21,7.22,89198.0,7.2412,7.2412,7.1618,7.1717,89198.0
2019-11-21 12:50:00,7.22,7.23,7.16,7.22,224721.0,7.1717,7.1816,7.1121,7.1717,224721.0
2019-11-21 13:00:00,7.23,7.23,7.18,7.2,49703.0,7.1816,7.1816,7.132,7.1518,49703.0
2019-11-21 13:10:00,7.2,7.22,7.19,7.19,50886.0,7.1518,7.1717,7.1419,7.1419,50886.0
2019-11-21 13:20:00,7.19,7.19,7.13,7.15,229130.0,7.1419,7.1419,7.0823,7.1022,229130.0
2019-11-21 13:30:00,7.14,7.17,7.12,7.14,170446.0,7.0922,7.122,7.0724,7.0922,170446.0
2019-11-21 13:40:00,7.14,7.18,7.13,7.15,110932.0,7.0922,7.132,7.0823,7.1022,110932.0
2019-11-21 13:50:00,7.15,7.16,7.05,7.07,235136.0,7.1022,7.1121,7.0028,7.0227,235136.0
2019-11-21 14:00:00,7.07,7.11,7.06,7.1,119622.0,7.0227,7.0624,7.0128,7.0525,119622.0
2019-11-21 14:10:00,7.1,7.1,7.06,7.06,131058.0,7.0525,7.0525,7.0128,7.0128,131058.0
2019-11-21 14:20:00,7.07,7.08,7.02,7.03,259188.0,7.0227,7.0326,6.973,6.983,259188.0
2019-11-21 14:30:00,7.03,7.04,7.02,7.03,113731.0,6.983,6.9929,6.973,6.983,113731.0
2019-11-21 14:40:00,7.03,7.05,6.98,7.04,243448.0,6.983,7.0028,6.9333,6.9929,243448.0
2019-11-21 14:50:00,7.05,7.05,6.99,7.01,364038.0,7.0028,7.0028,6.9432,6.9631,364038.0
2019-11-21 15:00:00,7.01,7.02,6.98,7.0,375788.0,6.9631,6.973,6.9333,6.9532,375788.0
2019-11-21 15:10:00,7.01,7.02,7.0,7.01,167541.0,6.9631,6.973,6.9532,6.9631,167541.0
2019-11-21 15:20:00,7.02,7.04,7.0,7.04,277804.0,6.973,6.9929,6.9532,6.9929,277804.0
2019-11-21 15:30:00,7.04,7.05,7.01,7.04,208560.0,6.9929,7.0028,6.9631,6.9929,208560.0
2019-11-21 15:40:00,7.03,7.05,7.02,7.02,319690.0,6.983,7.0028,6.973,6.973,319690.0
2019-11-21 15:50:00,7.02,7.05,7.0,7.01,990309.0,6.973,7.0028,6.9532,6.9631,990309.0
2019-11-22 09:30:00,7.16,7.36,7.12,7.3,604716.0,7.1121,7.3108,7.0724,7.2512,604716.0
2019-11-22 09:40:00,7.29,7.3,7.23,7.27,313084.0,7.2412,7.2512,7.1816,7.2214,313084.0
2019-11-22 09:50:00,7.28,7.33,7.26,7.32,572030.0,7.2313,7.281,7.2114,7.271,572030.0
2019-11-22 10:00:00,7.32,7.38,7.3,7.33,1030662.0,7.271,7.3306,7.2512,7.281,1030662.0
2019-11-22 10:10:00,7.32,7.34,7.29,7.32,286817.0,7.271,7.2909,7.2412,7.271,286817.0
2019-11-22 10:20:00,7.33,7.38,7.31,7.38,294656.0,7.281,7.3306,7.2611,7.3306,294656.0
2019-11-22 10:30:00,7.38,7.38,7.3,7.35,435170.0,7.3306,7.3306,7.2512,7.3008,435170.0
2019-11-22 10:40:00,7.35,7.39,7.33,7.35,507597.0,7.3008,7.3406,7.281,7.3008,507597.0
2019-11-22 10:50:00,7.35,7.37,7.33,7.36,157531.0,7.3008,7.3207,7.281,7.3108,157531.0
2019-11-22 11:00:00,7.36,7.36,7.32,7.33,271833.0,7.3108,7.3108,7.271,7.281,271833.0
2019-11-22 11:10:00,7.32,7.34,7.32,7.34,121401.0,7.271,7.2909,7.271,7.2909,121401.0
2019-11-22 11:20:00,7.34,7.37,7.3,7.36,368148.0,7.2909,7.3207,7.2512,7.3108,368148.0
2019-11-22 11:30:00,7.35,7.36,7.31,7.34,203525.0,7.3008,7.3108,7.2611,7.2909,203525.0
2019-11-22 11:40:00,7.33,7.34,7.31,7.31,129650.0,7.281,7.2909,7.2611,7.2611,129650.0
2019-11-22 11:50:00,7.31,7.39,7.31,7.39,344183.0,7.2611,7.3406,7.2611,7.3406,344183.0
2019-11-22 12:00:00,7.39,7.44,7.38,7.4,429719.0,7.3406,7.3902,7.3306,7.3505,429719.0
2019-11-22 12:10:00,7.39,7.43,7.34,7.42,217514.0,7.3406,7.3803,7.2909,7.3704,217514.0
2019-11-22 12:20:00,7.42,7.48,7.41,7.47,468611.0,7.3704,7.43,7.3604,7.42,468611.0
2019-11-22 12:30:00,7.48,7.48,7.37,7.39,264110.0,7.43,7.43,7.3207,7.3406,264110.0
2019-11-22 12:40:00,7.38,7.42,7.33,7.37,324581.0,7.3306,7.3704,7.281,7.3207,324581.0
2019-11-22 12:50:00,7.37,7.39,7.33,7.37,131027.0,7.3207,7.3406,7.281,7.3207,131027.0
2019-11-22 13:00:00,7.36,7.38,7.33,7.34,151254.0,7.3108,7.3306,7.281,7.2909,151254.0
2019-11-22 13:10:00,7.34,7.37,7.34,7.36,144447.0,7.2909,7.3207,7.2909,7.3108,144447.0
2019-11-22 13:20:00,7.35,7.36,7.32,7.33,130371.0,7.3008,7.3108,7.271,7.281,130371.0
2019-11-22 13:30:00,7.33,7.34,7.32,7.32,216142.0,7.281,7.2909,7.271,7.271,216142.0
2019-11-22 13:40:00,7.33,7.33,7.31,7.33,165013.0,7.281,7.281,7.2611,7.281,165013.0
2019-11-22 13:50:00,7.33,7.33,7.3,7.32,225220.0,7.281,7.281,7.2512,7.271,225220.0
2019-11-22 14:00:00,7.31,7.32,7.29,7.29,651320.0,7.2611,7.271,7.2412,7.2412,651320.0
2019-11-22 14:10:00,7.3,7.32,7.29,7.31,308074.0,7.2512,7.271,7.2412,7.2611,308074.0
2019-11-22 14:20:00,7.32,7.33,7.31,7.32,178916.0,7.271,7.281,7.2611,7.271,178916.0
2019-11-22 14:30:00,7.32,7.34,7.31,7.32,261905.0,7.271,7.2909,7.2611,7.271,261905.0
2019-11-22 14:40:00,7.32,7.36,7.3,7.34,358093.0,7.271,7.3108,7.2512,7.2909,358093.0
2019-11-22 14:50:00,7.34,7.34,7.31,7.31,59380.0,7.2909,7.2909,7.2611,7.2611,59380.0
2019-11-22 15:00:00,7.31,7.32,7.3,7.31,789007.0,7.2611,7.271,7.2512,7.2611,789007.0
2019-11-22 15:10:00,7.3,7.34,7.3,7.31,401152.0,7.2512,7.2909,7.2512,7.2611,401152.0
2019-11-22 15:20:00,7.31,7.32,7.29,7.31,618481.0,7.2611,7.271,7.2412,7.2611,618481.0
2019-11-22 15:30:00,7.31,7.32,7.26,7.29,426276.0,7.2611,7.271,7.2114,7.2412,426276.0
2019-11-22 15:40:00,7.29,7.34,7.28,7.33,340016.0,7.2412,7.2909,7.2313,7.281,340016.0
2019-11-22 15:50:00,7.33,7.36,7.3,7.3,906154.0,7.281,7.3108,7.2512,7.2512,906154.0
2019-11-25 09:30:00,7.42,7.49,7.4,7.46,335712.0,7.3704,7.4399,7.3505,7.4101,335712.0
2019-11-25 09:40:00,7.46,7.47,7.35,7.38,296584.0,7.4101,7.42,7.3008,7.3306,296584.0
2019-11-25 09:50:00,7.39,7.44,7.38,7.43,175449.0,7.3406,7.3902,7.3306,7.3803,175449.0
2019-11-25 10:00:00,7.42,7.47,7.4,7.44,174193.0,7.3704,7.42,7.3505,7.3902,174193.0
2019-11-25 10:10:00,7.44,7.45,7.41,7.41,92953.0,7.3902,7.4002,7.3604,7.3604,92953.0
2019-11-25 10:20:00,7.41,7.44,7.41,7.44,98485.0,7.3604,7.3902,7.3604,7.3902,98485.0
2019-11-25 10:30:00,7.44,7.5,7.42,7.5,279733.0,7.3902,7.4498,7.3704,7.4498,279733.0
2019-11-25 10:40:00,7.5,7.62,7.49,7.6,866128.0,7.4498,7.569,7.4399,7.5492,866128.0
2019-11-25 10:50:00,7.6,7.62,7.55,7.55,236496.0,7.5492,7.569,7.4995,7.4995,236496.0
2019-11-25 11:00:00,7.55,7.56,7.5,7.52,245932.0,7.4995,7.5094,7.4498,7.4697,245932.0
2019-11-25 11:10:00,7.52,7.6,7.51,7.58,148467.0,7.4697,7.5492,7.4598,7.5293,148467.0
2019-11-25 11:20:00,7.58,7.59,7.53,7.55,107280.0,7.5293,7.5392,7.4796,7.4995,107280.0
2019-11-25 11:30:00,7.56,7.6,7.55,7.58,188950.0,7.5094,7.5492,7.4995,7.5293,188950.0
2019-11-25 11:40:00,7.58,7.64,7.57,7.63,278018.0,7.5293,7.5889,7.5194,7.579,278018.0
2019-11-25 11:50:00,7.63,7.64,7.6,7.62,159249.0,7.579,7.5889,7.5492,7.569,159249.0
2019-11-25 12:00:00,7.62,7.63,7.54,7.61,321760.0,7.569,7.579,7.4896,7.5591,321760.0
2019-11-25 12:10:00,7.61,7.61,7.57,7.6,188012.0,7.5591,7.5591,7.5194,7.5492,188012.0
2019-11-25 12:20:00,7.6,7.61,7.54,7.55,71080.0,7.5492,7.5591,7.4896,7.4995,71080.0
2019-11-25 12:30:00,7.54,7.67,7.54,7.58,465841.0,7.4896,7.6187,7.4896,7.5293,465841.0
2019-11-25 12:40:00,7.58,7.62,7.56,7.61,83492.0,7.5293,7.569,7.5094,7.5591,83492.0
2019-11-25 12:50:00,7.61,7.63,7.55,7.58,141221.0,7.5591,7.579,7.4995,7.5293,141221.0
2019-11-25 13:00:00,7.58,7.59,7.47,7.47,380271.0,7.5293,7.5392,7.42,7.42,380271.0
2019-11-25 13:10:00,7.48,7.49,7.46,7.49,98818.0,7.43,7.4399,7.4101,7.4399,98818.0
2019-11-25 13:20:00,7.49,7.51,7.42,7.45,536256.0,7.4399,7.4598,7.3704,7.4002,536256.0
2019-11-25 13:30:00,7.46,7.5,7.45,7.49,133855.0,7.4101,7.4498,7.4002,7.4399,133855.0
2019-11-25 13:40:00,7.49,7.5,7.47,7.49,62706.0,7.4399,7.4498,7.42,7.4399,62706.0
2019-11-25 13:50:00,7.49,7.5,7.42,7.45,130394.0,7.4399,7.4498,7.3704,7.4002,130394.0
2019-11-25 14:00:00,7.45,7.49,7.44,7.48,149843.0,7.4002,7.4399,7.3902,7.43,149843.0
2019-11-25 14:10:00,7.47,7.5,7.46,7.5,245346.0,7.42,7.4498,7.4101,7.4498,245346.0
2019-11-25 14:20:00,7.5,7.53,7.49,7.51,142261.0,7.4498,7.4796,7.4399,7.4598,142261.0
2019-11-25 14:30:00,7.51,7.52,7.46,7.51,304404.0,7.4598,7.4697,7.4101,7.4598,304404.0
2019-11-25 14:40:00,7.51,7.51,7.44,7.48,291765.0,7.4598,7.4598,7.3902,7.43,291765.0
2019-11-25 14:50:00,7.48,7.52,7.47,7.48,124537.0,7.43,7.4697,7.42,7.43,124537.0
2019-11-25 15:00:00,7.48,7.5,7.47,7.49,77555.0,7.43,7.4498,7.42,7.4399,77555.0
2019-11-25 15:10:00,7.49,7.5,7.46,7.48,78887.0,7.4399,7.4498,7.4101,7.43,78887.0
2019-11-25 15:20:00,7.48,7.48,7.44,7.45,91696.0,7.43,7.43,7.3902,7.4002,91696.0
2019-11-25 15:30:00,7.45,7.46,7.41,7.42,268929.0,7.4002,7.4101,7.3604,7.3704,268929.0
2019-11-25 15:40:00,7.42,7.45,7.41,7.44,261552.0,7.3704,7.4002,7.3604,7.3902,261552.0
2019-11-25 15:50:00,7.44,7.47,7.4,7.41,1092615.0,7.3902,7.42,7.3505,7.3604,1092615.0
2019-11-26 09:30:00,7.49,7.49,7.18,7.31,895147.0,7.4399,7.4399,7.132,7.2611,895147.0
2019-11-26 09:40:00,7.3,7.43,7.3,7.37,404086.0,7.2512,7.3803,7.2512,7.3207,404086.0
2019-11-26 09:50:00,7.35,7.46,7.34,7.41,248760.0,7.3008,7.4101,7.2909,7.3604,248760.0
2019-11-26 10:00:00,7.41,7.6,7.41,7.52,564051.0,7.3604,7.5492,7.3604,7.4697,564051.0
2019-11-26 10:10:00,7.52,7.57,7.48,7.49,438481.0,7.4697,7.5194,7.43,7.4399,438481.0
2019-11-26 10:20:00,7.49,7.5,7.4,7.47,239830.0,7.4399,7.4498,7.3505,7.42,239830.0
2019-11-26 10:30:00,7.47,7.5,7.42,7.45,143195.0,7.42,7.4498,7.3704,7.4002,143195.0
2019-11-26 10:40:00,7.45,7.46,7.38,7.4,539486.0,7.4002,7.4101,7.3306,7.3505,539486.0
2019-11-26 10:50:00,7.4,7.43,7.39,7.43,117656.0,7.3505,7.3803,7.3406,7.3803,117656.0
2019-11-26 11:00:00,7.43,7.43,7.4,7.41,88345.0,7.3803,7.3803,7.3505,7.3604,88345.0
2019-11-26 11:10:00,7.41,7.45,7.4,7.41,110484.0,7.3604,7.4002,7.3505,7.3604,110484.0
2019-11-26 11:20:00,7.4,7.41,7.39,7.4,108911.0,7.3505,7.3604,7.3406,7.3505,108911.0
2019-11-26 11:30:00,7.41,7.42,7.39,7.42,139448.0,7.3604,7.3704,7.3406,7.3704,139448.0
2019-11-26 11:40:00,7.42,7.42,7.37,7.39,183071.0,7.3704,7.3704,7.3207,7.3406,183071.0
2019-11-26 11:50:00,7.39,7.42,7.39,7.42,84538.0,7.3406,7.3704,7.3406,7.3704,84538.0
2019-11-26 12:00:00,7.42,7.46,7.37,7.37,172248.0,7.3704,7.4101,7.3207,7.3207,172248.0
2019-11-26 12:10:00,7.36,7.41,7.31,7.41,193264.0,7.3108,7.3604,7.2611,7.3604,193264.0
2019-11-26 12:20:00,7.4,7.44,7.34,7.4,146117.0,7.3505,7.3902,7.2909,7.3505,146117.0
2019-11-26 12:30:00,7.4,7.43,7.39,7.41,113847.0,7.3505,7.3803,7.3406,7.3604,113847.0
2019-11-26 12:40:00,7.41,7.48,7.39,7.47,244621.0,7.3604,7.43,7.3406,7.42,244621.0
2019-11-26 12:50:00,7.46,7.47,7.36,7.41,101504.0,7.4101,7.42,7.3108,7.3604,101504.0
2019-11-26 13:00:00,7.41,7.43,7.36,7.4,114736.0,7.3604,7.3803,7.3108,7.3505,114736.0
2019-11-26 13:10:00,7.4,7.43,7.39,7.41,99422.0,7.3505,7.3803,7.3406,7.3604,99422.0
2019-11-26 13:20:00,7.41,7.41,7.39,7.41,48729.0,7.3604,7.3604,7.3406,7.3604,48729.0
2019-11-26 13:30:00,7.41,7.41,7.35,7.4,60854.0,7.3604,7.3604,7.3008,7.3505,60854.0
2019-11-26 13:40:00,7.4,7.41,7.36,7.37,69829.0,7.3505,7.3604,7.3108,7.3207,69829.0
2019-11-26 13:50:00,7.37,7.38,7.34,7.35,94292.0,7.3207,7.3306,7.2909,7.3008,94292.0
2019-11-26 14:00:00,7.35,7.39,7.32,7.38,49665.0,7.3008,7.3406,7.271,7.3306,49665.0
2019-11-26 14:10:00,7.37,7.38,7.33,7.33,49559.0,7.3207,7.3306,7.281,7.281,49559.0
2019-11-26 14:20:00,7.34,7.36,7.33,7.36,36969.0,7.2909,7.3108,7.281,7.3108,36969.0
2019-11-26 14:30:00,7.36,7.36,7.34,7.36,74116.0,7.3108,7.3108,7.2909,7.3108,74116.0
2019-11-26 14:40:00,7.35,7.36,7.35,7.36,30788.0,7.3008,7.3108,7.3008,7.3108,30788.0
2019-11-26 14:50:00,7.36,7.41,7.35,7.41,181119.0,7.3108,7.3604,7.3008,7.3604,181119.0
2019-11-26 15:00:00,7.42,7.42,7.4,7.41,211807.0,7.3704,7.3704,7.3505,7.3604,211807.0
2019-11-26 15:10:00,7.41,7.41,7.4,7.41,48874.0,7.3604,7.3604,7.3505,7.3604,48874.0
2019-11-26 15:20:00,7.41,7.42,7.39,7.4,146319.0,7.3604,7.3704,7.3406,7.3505,146319.0
2019-11-26 15:30:00,7.4,7.47,7.39,7.46,234533.0,7.3505,7.42,7.3406,7.4101,234533.0
2019-11-26 15:40:00,7.45,7.47,7.44,7.46,176703.0,7.4002,7.42,7.3902,7.4101,176703.0
2019-11-26 15:50:00,7.47,7.55,7.4,7.48,1080529.0,7.42,7.4995,7.3505,7.43,1080529.0
2019-11-27 09:30:00,7.44,7.47,7.33,7.42,326813.0,7.3902,7.42,7.281,7.3704,326813.0
2019-11-27 09:40:00,7.41,7.47,7.41,7.44,222214.0,7.3604,7.42,7.3604,7.3902,222214.0
2019-11-27 09:50:00,7.45,7.6,7.43,7.54,510907.0,7.4002,7.5492,7.3803,7.4896,510907.0
2019-11-27 10:00:00,7.54,7.62,7.53,7.57,487695.0,7.4896,7.569,7.4796,7.5194,487695.0
2019-11-27 10:10:00,7.58,7.59,7.53,7.57,148745.0,7.5293,7.5392,7.4796,7.5194,148745.0
2019-11-27 10:20:00,7.57,7.58,7.53,7.55,120714.0,7.5194,7.5293,7.4796,7.4995,120714.0
2019-11-27 10:30:00,7.55,7.55,7.52,7.54,73996.0,7.4995,7.4995,7.4697,7.4896,73996.0
2019-11-27 10:40:00,7.54,7.54,7.52,7.54,67802.0,7.4896,7.4896,7.4697,7.4896,67802.0
2019-11-27 10:50:00,7.54,7.57,7.53,7.54,103583.0,7.4896,7.5194,7.4796,7.4896,103583.0
2019-11-27 11:00:00,7.54,7.55,7.52,7.53,62489.0,7.4896,7.4995,7.4697,7.4796,62489.0
2019-11-27 11:10:00,7.53,7.55,7.52,7.54,49429.0,7.4796,7.4995,7.4697,7.4896,49429.0
2019-11-27 11:20:00,7.54,7.55,7.51,7.52,77377.0,7.4896,7.4995,7.4598,7.4697,77377.0
2019-11-27 11:30:00,7.52,7.54,7.5,7.5,89640.0,7.4697,7.4896,7.4498,7.4498,89640.0
2019-11-27 11:40:00,7.51,7.53,7.46,7.48,210489.0,7.4598,7.4796,7.4101,7.43,210489.0
2019-11-27 11:50:00,7.49,7.5,7.45,7.48,177454.0,7.4399,7.4498,7.4002,7.43,177454.0
2019-11-27 12:00:00,7.48,7.48,7.41,7.46,183673.0,7.43,7.43,7.3604,7.4101,183673.0
2019-11-27 12:10:00,7.45,7.47,7.42,7.46,95422.0,7.4002,7.42,7.3704,7.4101,95422.0
2019-11-27 12:20:00,7.46,7.48,7.45,7.47,67656.0,7.4101,7.43,7.4002,7.42,67656.0
2019-11-27 12:30:00,7.47,7.49,7.46,7.48,67571.0,7.42,7.4399,7.4101,7.43,67571.0
2019-11-27 12:40:00,7.48,7.49,7.46,7.47,51618.0,7.43,7.4399,7.4101,7.42,51618.0
2019-11-27 12:50:00,7.47,7.49,7.47,7.47,66313.0,7.42,7.4399,7.42,7.42,66313.0
2019-11-27 13:00:00,7.47,7.48,7.47,7.48,26307.0,7.42,7.43,7.42,7.43,26307.0
2019-11-27 13:10:00,7.48,7.52,7.47,7.52,92619.0,7.43,7.4697,7.42,7.4697,92619.0
2019-11-27 13:20:00,7.52,7.52,7.5,7.5,53894.0,7.4697,7.4697,7.4498,7.4498,53894.0
2019-11-27 13:30:00,7.5,7.52,7.5,7.52,35124.0,7.4498,7.4697,7.4498,7.4697,35124.0
2019-11-27 13:40:00,7.52,7.56,7.51,7.53,358375.0,7.4697,7.5094,7.4598,7.4796,358375.0
2019-11-27 13:50:00,7.52,7.55,7.52,7.54,48506.0,7.4697,7.4995,7.4697,7.4896,48506.0
2019-11-27 14:00:00,7.54,7.57,7.53,7.56,64209.0,7.4896,7.5194,7.4796,7.5094,64209.0
2019-11-27 14:10:00,7.56,7.59,7.56,7.58,134878.0,7.5094,7.5392,7.5094,7.5293,134878.0
2019-11-27 14:20:00,7.58,7.59,7.54,7.58,100894.0,7.5293,7.5392,7.4896,7.5293,100894.0
2019-11-27 14:30:00,7.57,7.58,7.56,7.57,45787.0,7.5194,7.5293,7.5094,7.5194,45787.0
2019-11-27 14:40:00,7.57,7.6,7.56,7.58,114340.0,7.5194,7.5492,7.5094,7.5293,114340.0
2019-11-27 14:50:00,7.58,7.6,7.58,7.59,79450.0,7.5293,7.5492,7.5293,7.5392,79450.0
2019-11-27 15:00:00,7.58,7.59,7.57,7.59,94591.0,7.5293,7.5392,7.5194,7.5392,94591.0
2019-11-27 15:10:00,7.59,7.6,7.56,7.56,76916.0,7.5392,7.5492,7.5094,7.5094,76916.0
2019-11-27 15:20:00,7.57,7.57,7.56,7.57,26341.0,7.5194,7.5194,7.5094,7.5194,26341.0
2019-11-27 15:30:00,7.57,7.57,7.54,7.56,88676.0,7.5194,7.5194,7.4896,7.5094,88676.0
2019-11-27 15:40:00,7.55,7.57,7.52,7.54,138184.0,7.4995,7.5194,7.4697,7.4896,138184.0
2019-11-27 15:50:00,7.53,7.57,7.51,7.54,406704.0,7.4796,7.5194,7.4598,7.4896,406704.0
2019-11-29 09:30:00,7.3,7.5,7.18,7.45,1207813.0,7.2512,7.4498,7.132,7.4002,1207813.0
2019-11-29 09:40:00,7.46,7.55,7.35,7.4,729512.0,7.4101,7.4995,7.3008,7.3505,729512.0
2019-11-29 09:50:00,7.39,7.54,7.39,7.5,461927.0,7.3406,7.4896,7.3406,7.4498,461927.0
2019-11-29 10:00:00,7.49,7.52,7.46,7.48,73581.0,7.4399,7.4697,7.4101,7.43,73581.0
2019-11-29 10:10:00,7.48,7.49,7.4,7.43,321459.0,7.43,7.4399,7.3505,7.3803,321459.0
2019-11-29 10:20:00,7.43,7.52,7.42,7.5,552992.0,7.3803,7.4697,7.3704,7.4498,552992.0
2019-11-29 10:30:00,7.5,7.6,7.48,7.53,588302.0,7.4498,7.5492,7.43,7.4796,588302.0
2019-11-29 10:40:00,7.52,7.55,7.45,7.52,260919.0,7.4697,7.4995,7.4002,7.4697,260919.0
2019-11-29 10:50:00,7.53,7.55,7.52,7.54,107392.0,7.4796,7.4995,7.4697,7.4896,107392.0
2019-11-29 11:00:00,7.53,7.53,7.48,7.48,124172.0,7.4796,7.4796,7.43,7.43,124172.0
2019-11-29 11:10:00,7.49,7.52,7.48,7.51,79434.0,7.4399,7.4697,7.43,7.4598,79434.0
2019-11-29 11:20:00,7.51,7.54,7.49,7.5,77666.0,7.4598,7.4896,7.4399,7.4498,77666.0
2019-11-29 11:30:00,7.5,7.5,7.46,7.48,129304.0,7.4498,7.4498,7.4101,7.43,129304.0
2019-11-29 11:40:00,7.48,7.48,7.44,7.45,110445.0,7.43,7.43,7.3902,7.4002,110445.0
2019-11-29 11:50:00,7.45,7.51,7.43,7.47,276687.0,7.4002,7.4598,7.3803,7.42,276687.0
2019-11-29 12:00:00,7.48,7.48,7.45,7.45,63907.0,7.43,7.43,7.4002,7.4002,63907.0
2019-11-29 12:10:00,7.45,7.48,7.44,7.48,79202.0,7.4002,7.43,7.3902,7.43,79202.0
2019-11-29 12:20:00,7.48,7.52,7.47,7.51,187156.0,7.43,7.4697,7.42,7.4598,187156.0
2019-11-29 12:30:00,7.51,7.51,7.46,7.49,146277.0,7.4598,7.4598,7.4101,7.4399,146277.0
2019-11-29 12:40:00,7.49,7.51,7.47,7.48,136283.0,7.4399,7.4598,7.42,7.43,136283.0
2019-11-29 12:50:00,7.48,7.51,7.44,7.48,407247.0,7.43,7.4598,7.3902,7.43,407247.0
2019-12-02 09:30:00,7.51,7.64,7.5,7.61,586555.0,7.4598,7.5889,7.4498,7.5591,586555.0
2019-12-02 09:40:00,7.61,7.67,7.59,7.63,412000.0,7.5591,7.6187,7.5392,7.579,412000.0
2019-12-02 09:50:00,7.63,7.72,7.62,7.67,442123.0,7.579,7.6684,7.569,7.6187,442123.0
2019-12-02 10:00:00,7.67,7.74,7.63,7.72,612543.0,7.6187,7.6882,7.579,7.6684,612543.0
2019-12-02 10:10:00,7.72,7.79,7.71,7.77,413157.0,7.6684,7.7379,7.6584,7.718,413157.0
2019-12-02 10:20:00,7.77,7.78,7.63,7.74,637651.0,7.718,7.728,7.579,7.6882,637651.0
2019-12-02 10:30:00,7.74,7.76,7.69,7.72,274754.0,7.6882,7.7081,7.6386,7.6684,274754.0
2019-12-02 10:40:00,7.72,7.81,7.71,7.8,299329.0,7.6684,7.7577,7.6584,7.7478,299329.0
2019-12-02 10:50:00,7.8,7.86,7.79,7.79,346291.0,7.7478,7.8074,7.7379,7.7379,346291.0
2019-12-02 11:00:00,7.8,7.81,7.74,7.77,218418.0,7.7478,7.7577,7.6882,7.718,218418.0
2019-12-02 11:10:00,7.76,7.89,7.75,7.84,396907.0,7.7081,7.8372,7.6982,7.7875,396907.0
2019-12-02 11:20:00,7.85,7.87,7.8,7.81,245804.0,7.7975,7.8173,7.7478,7.7577,245804.0
2019-12-02 11:30:00,7.81,7.85,7.8,7.83,142449.0,7.7577,7.7975,7.7478,7.7776,142449.0
2019-12-02 11:40:00,7.83,7.88,7.82,7.86,220932.0,7.7776,7.8273,7.7677,7.8074,220932.0
2019-12-02 11:50:00,7.87,7.98,7.86,7.92,572479.0,7.8173,7.9266,7.8074,7.867,572479.0
2019-12-02 12:00:00,7.92,7.94,7.86,7.87,298343.0,7.867,7.8869,7.8074,7.8173,298343.0
2019-12-02 12:10:00,7.86,7.89,7.84,7.87,168327.0,7.8074,7.8372,7.7875,7.8173,168327.0
2019-12-02 12:20:00,7.87,7.91,7.86,7.88,187615.0,7.8173,7.8571,7.8074,7.8273,187615.0
2019-12-02 12:30:00,7.89,7.91,7.87,7.89,138005.0,7.8372,7.8571,7.8173,7.8372,138005.0
2019-12-02 12:40:00,7.9,7.91,7.89,7.89,94466.0,7.8471,7.8571,7.8372,7.8372,94466.0
2019-12-02 12:50:00,7.89,7.94,7.89,7.94,174232.0,7.8372,7.8869,7.8372,7.8869,174232.0
2019-12-02 13:00:00,7.93,7.94,7.92,7.93,199513.0,7.8769,7.8869,7.867,7.8769,199513.0
2019-12-02 13:10:00,7.93,8.0,7.93,7.99,364865.0,7.8769,7.9465,7.8769,7.9365,364865.0
2019-12-02 13:20:00,7.99,8.0,7.97,7.97,219986.0,7.9365,7.9465,7.9167,7.9167,219986.0
2019-12-02 13:30:00,7.98,7.98,7.93,7.94,450134.0,7.9266,7.9266,7.8769,7.8869,450134.0
2019-12-02 13:40:00,7.95,7.95,7.86,7.89,522546.0,7.8968,7.8968,7.8074,7.8372,522546.0
2019-12-02 13:50:00,7.89,7.91,7.81,7.87,525346.0,7.8372,7.8571,7.7577,7.8173,525346.0
2019-12-02 14:00:00,7.88,7.9,7.81,7.9,147238.0,7.8273,7.8471,7.7577,7.8471,147238.0
2019-12-02 14:10:00,7.9,7.91,7.82,7.83,139919.0,7.8471,7.8571,7.7677,7.7776,139919.0
2019-12-02 14:20:00,7.83,7.92,7.82,7.91,164182.0,7.7776,7.867,7.7677,7.8571,164182.0
2019-12-02 14:30:00,7.92,7.92,7.85,7.87,141479.0,7.867,7.867,7.7975,7.8173,141479.0
2019-12-02 14:40:00,7.87,7.91,7.84,7.9,153583.0,7.8173,7.8571,7.7875,7.8471,153583.0
2019-12-02 14:50:00,7.9,7.93,7.89,7.92,161581.0,7.8471,7.8769,7.8372,7.867,161581.0
2019-12-02 15:00:00,7.91,7.94,7.91,7.93,179351.0,7.8571,7.8869,7.8571,7.8769,179351.0
2019-12-02 15:10:00,7.94,7.94,7.86,7.91,194656.0,7.8869,7.8869,7.8074,7.8571,194656.0
2019-12-02 15:20:00,7.91,7.94,7.89,7.93,237608.0,7.8571,7.8869,7.8372,7.8769,237608.0
2019-12-02 15:30:00,7.92,7.95,7.89,7.94,425195.0,7.867,7.8968,7.8372,7.8869,425195.0
2019-12-02 15:40:00,7.94,7.94,7.88,7.9,371128.0,7.8869,7.8869,7.8273,7.8471,371128.0
2019-12-02 15:50:00,7.89,7.91,7.86,7.87,486531.0,7.8372,7.8571,7.8074,7.8173,486531.0
2019-12-03 09:30:00,7.66,7.88,7.57,7.87,826973.0,7.6088,7.8273,7.5194,7.8173,826973.0
2019-12-03 09:40:00,7.87,7.97,7.78,7.86,606420.0,7.8173,7.9167,7.728,7.8074,606420.0
2019-12-03 09:50:00,7.86,7.98,7.85,7.95,336422.0,7.8074,7.9266,7.7975,7.8968,336422.0
2019-12-03 10:00:00,7.96,8.04,7.91,8.01,927989.0,7.9067,7.9862,7.8571,7.9564,927989.0
2019-12-03 10:10:00,8.01,8.12,7.99,8.09,881617.0,7.9564,8.0657,7.9365,8.0359,881617.0
2019-12-03 10:20:00,8.09,8.13,8.04,8.07,503059.0,8.0359,8.0756,7.9862,8.016,503059.0
2019-12-03 10:30:00,8.07,8.11,8.04,8.06,295230.0,8.016,8.0557,7.9862,8.0061,295230.0
2019-12-03 10:40:00,8.06,8.14,8.03,8.09,437670.0,8.0061,8.0855,7.9763,8.0359,437670.0
2019-12-03 10:50:00,8.1,8.18,8.09,8.14,323220.0,8.0458,8.1253,8.0359,8.0855,323220.0
2019-12-03 11:00:00,8.14,8.14,8.1,8.13,179564.0,8.0855,8.0855,8.0458,8.0756,179564.0
2019-12-03 11:10:00,8.13,8.16,8.1,8.16,187527.0,8.0756,8.1054,8.0458,8.1054,187527.0
2019-12-03 11:20:00,8.16,8.18,8.11,8.14,298180.0,8.1054,8.1253,8.0557,8.0855,298180.0
2019-12-03 11:30:00,8.13,8.17,8.13,8.17,155031.0,8.0756,8.1153,8.0756,8.1153,155031.0
2019-12-03 11:40:00,8.17,8.17,8.13,8.14,185323.0,8.1153,8.1153,8.0756,8.0855,185323.0
2019-12-03 11:50:00,8.14,8.17,8.11,8.12,226453.0,8.0855,8.1153,8.0557,8.0657,226453.0
2019-12-03 12:00:00,8.11,8.16,8.08,8.14,426299.0,8.0557,8.1054,8.0259,8.0855,426299.0
2019-12-03 12:10:00,8.14,8.15,8.14,8.15,93287.0,8.0855,8.0955,8.0855,8.0955,93287.0
2019-12-03 12:20:00,8.15,8.17,8.12,8.14,196659.0,8.0955,8.1153,8.0657,8.0855,196659.0
2019-12-03 12:30:00,8.15,8.16,8.13,8.16,102469.0,8.0955,8.1054,8.0756,8.1054,102469.0
2019-12-03 12:40:00,8.16,8.24,8.14,8.23,506478.0,8.1054,8.1849,8.0855,8.1749,506478.0
2019-12-03 12:50:00,8.23,8.28,8.21,8.23,421502.0,8.1749,8.2246,8.1551,8.1749,421502.0
2019-12-03 13:00:00,8.23,8.28,8.23,8.28,172000.0,8.1749,8.2246,8.1749,8.2246,172000.0
2019-12-03 13:10:00,8.27,8.33,8.27,8.3,323868.0,8.2147,8.2743,8.2147,8.2445,323868.0
2019-12-03 13:20:00,8.3,8.38,8.29,8.33,425974.0,8.2445,8.3239,8.2345,8.2743,425974.0
2019-12-03 13:30:00,8.33,8.5,8.33,8.46,502698.0,8.2743,8.4431,8.2743,8.4034,502698.0
2019-12-03 13:40:00,8.46,8.52,8.41,8.49,619877.0,8.4034,8.463,8.3537,8.4332,619877.0
2019-12-03 13:50:00,8.49,8.52,8.43,8.45,380851.0,8.4332,8.463,8.3736,8.3935,380851.0
2019-12-03 14:00:00,8.46,8.46,8.45,8.45,108267.0,8.4034,8.4034,8.3935,8.3935,108267.0
2019-12-03 14:10:00,8.45,8.48,8.42,8.42,244477.0,8.3935,8.4233,8.3637,8.3637,244477.0
2019-12-03 14:20:00,8.42,8.45,8.4,8.44,246396.0,8.3637,8.3935,8.3438,8.3835,246396.0
2019-12-03 14:30:00,8.44,8.45,8.41,8.43,95153.0,8.3835,8.3935,8.3537,8.3736,95153.0
2019-12-03 14:40:00,8.43,8.44,8.38,8.39,169891.0,8.3736,8.3835,8.3239,8.3339,169891.0
2019-12-03 14:50:00,8.39,8.47,8.39,8.45,189351.0,8.3339,8.4133,8.3339,8.3935,189351.0
2019-12-03 15:00:00,8.45,8.46,8.4,8.41,164865.0,8.3935,8.4034,8.3438,8.3537,164865.0
2019-12-03 15:10:00,8.41,8.44,8.4,8.43,155645.0,8.3537,8.3835,8.3438,8.3736,155645.0
2019-12-03 15:20:00,8.44,8.45,8.42,8.43,161457.0,8.3835,8.3935,8.3637,8.3736,161457.0
2019-12-03 15:30:00,8.42,8.44,8.4,8.44,276101.0,8.3637,8.3835,8.3438,8.3835,276101.0
2019-12-03 15:40:00,8.44,8.52,8.43,8.46,500569.0,8.3835,8.463,8.3736,8.4034,500569.0
2019-12-03 15:50:00,8.46,8.53,8.41,8.51,1239704.0,8.4034,8.4729,8.3537,8.4531,1239704.0
2019-12-04 09:30:00,8.83,9.48,8.83,9.32,2340626.0,8.7709,9.4166,8.7709,9.2576,2340626.0
2019-12-04 09:40:00,9.32,9.98,9.28,9.95,3006836.0,9.2576,9.9132,9.2179,9.8834,3006836.0
2019-12-04 09:50:00,9.94,9.96,9.64,9.75,2250062.0,9.8735,9.8934,9.5755,9.6848,2250062.0
2019-12-04 10:00:00,9.76,9.76,9.31,9.44,1890151.0,9.6947,9.6947,9.2477,9.3768,1890151.0
2019-12-04 10:10:00,9.44,9.57,9.27,9.33,1318066.0,9.3768,9.506,9.208,9.2676,1318066.0
2019-12-04 10:20:00,9.33,9.49,9.32,9.43,434644.0,9.2676,9.4265,9.2576,9.3669,434644.0
2019-12-04 10:30:00,9.43,9.53,9.42,9.46,581473.0,9.3669,9.4662,9.357,9.3967,581473.0
2019-12-04 10:40:00,9.46,9.49,9.38,9.48,361640.0,9.3967,9.4265,9.3172,9.4166,361640.0
2019-12-04 10:50:00,9.47,9.66,9.47,9.52,601094.0,9.4066,9.5954,9.4066,9.4563,601094.0
2019-12-04 11:00:00,9.52,9.57,9.44,9.5,438735.0,9.4563,9.506,9.3768,9.4364,438735.0
2019-12-04 11:10:00,9.51,9.51,9.41,9.44,292580.0,9.4464,9.4464,9.347,9.3768,292580.0
2019-12-04 11:20:00,9.45,9.45,9.32,9.33,380163.0,9.3868,9.3868,9.2576,9.2676,380163.0
2019-12-04 11:30:00,9.33,9.36,9.22,9.32,514644.0,9.2676,9.2974,9.1583,9.2576,514644.0
2019-12-04 11:40:00,9.32,9.34,9.11,9.13,475310.0,9.2576,9.2775,9.0491,9.0689,475310.0
2019-12-04 11:50:00,9.12,9.14,9.02,9.12,656682.0,9.059,9.0789,8.9597,9.059,656682.0
2019-12-04 12:00:00,9.12,9.13,8.95,9.05,649957.0,9.059,9.0689,8.8901,8.9895,649957.0
2019-12-04 12:10:00,9.05,9.57,8.95,9.5,3131826.0,8.9895,9.506,8.8901,9.4364,3131826.0
2019-12-04 12:20:00,9.5,9.57,9.41,9.54,959151.0,9.4364,9.506,9.347,9.4762,959151.0
2019-12-04 12:30:00,9.54,9.57,9.46,9.56,710082.0,9.4762,9.506,9.3967,9.496,710082.0
2019-12-04 12:40:00,9.55,9.89,9.55,9.88,1364065.0,9.4861,9.8238,9.4861,9.8139,1364065.0
2019-12-04 12:50:00,9.88,10.07,9.83,10.03,2301523.0,9.8139,10.0026,9.7642,9.9629,2301523.0
2019-12-04 13:00:00,10.04,10.2,9.91,9.91,1751599.0,9.9728,10.1318,9.8437,9.8437,1751599.0
2019-12-04 13:10:00,9.92,9.93,9.73,9.79,949546.0,9.8536,9.8636,9.6649,9.7245,949546.0
2019-12-04 13:20:00,9.79,10.02,9.77,9.9,945722.0,9.7245,9.953,9.7046,9.8338,945722.0
2019-12-04 13:30:00,9.89,10.04,9.89,10.01,653684.0,9.8238,9.9728,9.8238,9.943,653684.0
2019-12-04 13:40:00,10.02,10.1,9.97,10.09,739402.0,9.953,10.0324,9.9033,10.0225,739402.0
2019-12-04 13:50:00,10.1,10.28,10.04,10.23,1423995.0,10.0324,10.2112,9.9728,10.1616,1423995.0
2019-12-04 14:00:00,10.22,10.75,10.17,10.68,2584615.0,10.1516,10.6781,10.102,10.6085,2584615.0
2019-12-04 14:10:00,10.68,10.75,10.47,10.63,2077579.0,10.6085,10.6781,10.4,10.5589,2077579.0
2019-12-04 14:20:00,10.62,10.65,10.12,10.13,2271838.0,10.5489,10.5787,10.0523,10.0622,2271838.0
2019-12-04 14:30:00,10.12,10.36,10.06,10.17,1717065.0,10.0523,10.2907,9.9927,10.102,1717065.0
2019-12-04 14:40:00,10.16,10.34,10.01,10.29,1147819.0,10.092,10.2708,9.943,10.2212,1147819.0
2019-12-04 14:50:00,10.29,10.48,10.27,10.42,1124323.0,10.2212,10.4099,10.2013,10.3503,1124323.0
2019-12-04 15:00:00,10.41,10.43,10.3,10.34,1161901.0,10.3404,10.3602,10.2311,10.2708,1161901.0
2019-12-04 15:10:00,10.33,10.51,10.29,10.39,1769209.0,10.2609,10.4397,10.2212,10.3205,1769209.0
2019-12-04 15:20:00,10.39,10.51,10.38,10.49,946393.0,10.3205,10.4397,10.3106,10.4198,946393.0
2019-12-04 15:30:00,10.48,10.56,10.35,10.36,1811013.0,10.4099,10.4894,10.2808,10.2907,1811013.0
2019-12-04 15:40:00,10.37,10.38,8.8,9.17,5747566.0,10.3006,10.3106,8.7411,9.1087,5747566.0
2019-12-04 15:50:00,9.16,9.62,9.05,9.47,4109181.0,9.0987,9.5556,8.9895,9.4066,4109181.0
2019-12-05 09:30:00,10.16,10.16,9.11,9.29,2998618.0,10.092,10.092,9.0491,9.2278,2998618.0
2019-12-05 09:40:00,9.3,9.48,9.1,9.13,1120956.0,9.2378,9.4166,9.0391,9.0689,1120956.0
2019-12-05 09:50:00,9.13,9.4,9.1,9.33,1024604.0,9.0689,9.3371,9.0391,9.2676,1024604.0
2019-12-05 10:00:00,9.33,9.46,9.25,9.26,718263.0,9.2676,9.3967,9.1881,9.198,718263.0
2019-12-05 10:10:00,9.26,9.3,9.21,9.26,548228.0,9.198,9.2378,9.1484,9.198,548228.0
2019-12-05 10:20:00,9.25,9.27,9.01,9.04,797449.0,9.1881,9.208,8.9497,8.9795,797449.0
2019-12-05 10:30:00,9.04,9.28,9.04,9.16,646351.0,8.9795,9.2179,8.9795,9.0987,646351.0
2019-12-05 10:40:00,9.16,9.17,9.05,9.15,478124.0,9.0987,9.1087,8.9895,9.0888,478124.0
2019-12-05 10:50:00,9.15,9.15,8.96,9.12,768020.0,9.0888,9.0888,8.9001,9.059,768020.0
2019-12-05 11:00:00,9.11,9.17,9.06,9.13,419631.0,9.0491,9.1087,8.9994,9.0689,419631.0
2019-12-05 11:10:00,9.13,9.27,9.11,9.22,449072.0,9.0689,9.208,9.0491,9.1583,449072.0
2019-12-05 11:20:00,9.23,9.29,9.21,9.25,302357.0,9.1682,9.2278,9.1484,9.1881,302357.0
2019-12-05 11:30:00,9.25,9.29,9.17,9.27,422363.0,9.1881,9.2278,9.1087,9.208,422363.0
2019-12-05 11:40:00,9.26,9.41,9.25,9.38,499699.0,9.198,9.347,9.1881,9.3172,499699.0
2019-12-05 11:50:00,9.37,9.44,9.32,9.41,251031.0,9.3073,9.3768,9.2576,9.347,251031.0
2019-12-05 12:00:00,9.41,9.44,9.34,9.36,349097.0,9.347,9.3768,9.2775,9.2974,349097.0
2019-12-05 12:10:00,9.37,9.5,9.36,9.46,424668.0,9.3073,9.4364,9.2974,9.3967,424668.0
2019-12-05 12:20:00,9.46,9.48,9.26,9.3,524337.0,9.3967,9.4166,9.198,9.2378,524337.0
2019-12-05 12:30:00,9.31,9.38,9.29,9.29,179914.0,9.2477,9.3172,9.2278,9.2278,179914.0
2019-12-05 12:40:00,9.29,9.32,9.26,9.29,123049.0,9.2278,9.2576,9.198,9.2278,123049.0
2019-12-05 12:50:00,9.3,9.31,9.2,9.26,223593.0,9.2378,9.2477,9.1384,9.198,223593.0
2019-12-05 13:00:00,9.26,9.3,9.23,9.25,167081.0,9.198,9.2378,9.1682,9.1881,167081.0
2019-12-05 13:10:00,9.25,9.33,9.24,9.31,206469.0,9.1881,9.2676,9.1782,9.2477,206469.0
2019-12-05 13:20:00,9.31,9.33,9.3,9.32,89763.0,9.2477,9.2676,9.2378,9.2576,89763.0
2019-12-05 13:30:00,9.32,9.37,9.31,9.34,142869.0,9.2576,9.3073,9.2477,9.2775,142869.0
2019-12-05 13:40:00,9.35,9.4,9.33,9.35,187873.0,9.2874,9.3371,9.2676,9.2874,187873.0
2019-12-05 13:50:00,9.34,9.41,9.31,9.41,338251.0,9.2775,9.347,9.2477,9.347,338251.0
2019-12-05 14:00:00,9.41,9.42,9.38,9.41,276737.0,9.347,9.357,9.3172,9.347,276737.0
2019-12-05 14:10:00,9.41,9.42,9.39,9.4,215086.0,9.347,9.357,9.3272,9.3371,215086.0
2019-12-05 14:20:00,9.41,9.42,9.39,9.4,151040.0,9.347,9.357,9.3272,9.3371,151040.0
2019-12-05 14:30:00,9.39,9.4,9.33,9.37,151998.0,9.3272,9.3371,9.2676,9.3073,151998.0
2019-12-05 14:40:00,9.37,9.41,9.36,9.41,200259.0,9.3073,9.347,9.2974,9.347,200259.0
2019-12-05 14:50:00,9.41,9.43,9.32,9.34,365972.0,9.347,9.3669,9.2576,9.2775,365972.0
2019-12-05 15:00:00,9.34,9.46,9.33,9.45,271206.0,9.2775,9.3967,9.2676,9.3868,271206.0
2019-12-05 15:10:00,9.45,9.5,9.41,9.46,347726.0,9.3868,9.4364,9.347,9.3967,347726.0
2019-12-05 15:20:00,9.46,9.61,9.45,9.55,644907.0,9.3967,9.5457,9.3868,9.4861,644907.0
2019-12-05 15:30:00,9.56,9.65,9.54,9.64,488361.0,9.496,9.5854,9.4762,9.5755,488361.0
2019-12-05 15:40:00,9.63,9.75,9.61,9.72,840883.0,9.5656,9.6848,9.5457,9.655,840883.0
2019-12-05 15:50:00,9.72,9.8,9.69,9.77,1468863.0,9.655,9.7344,9.6252,9.7046,1468863.0
2019-12-06 09:30:00,9.63,9.88,9.44,9.83,928225.0,9.5656,9.8139,9.3768,9.7642,928225.0
2019-12-06 09:40:00,9.83,9.95,9.76,9.85,850081.0,9.7642,9.8834,9.6947,9.7841,850081.0
2019-12-06 09:50:00,9.84,9.9,9.78,9.89,300335.0,9.7742,9.8338,9.7146,9.8238,300335.0
2019-12-06 10:00:00,9.89,10.2,9.87,9.95,1102900.0,9.8238,10.1318,9.804,9.8834,1102900.0
2019-12-06 10:10:00,9.96,10.01,9.81,9.97,442757.0,9.8934,9.943,9.7444,9.9033,442757.0
2019-12-06 10:20:00,9.96,10.02,9.92,9.94,380233.0,9.8934,9.953,9.8536,9.8735,380233.0
2019-12-06 10:30:00,9.94,10.06,9.93,9.94,316416.0,9.8735,9.9927,9.8636,9.8735,316416.0
2019-12-06 10:40:00,9.94,10.01,9.89,9.96,282855.0,9.8735,9.943,9.8238,9.8934,282855.0
2019-12-06 10:50:00,9.96,10.0,9.93,9.96,216044.0,9.8934,9.9331,9.8636,9.8934,216044.0
2019-12-06 11:00:00,9.95,9.99,9.93,9.96,223076.0,9.8834,9.9232,9.8636,9.8934,223076.0
2019-12-06 11:10:00,9.96,9.96,9.8,9.85,509150.0,9.8934,9.8934,9.7344,9.7841,509150.0
2019-12-06 11:20:00,9.85,9.85,9.56,9.64,711081.0,9.7841,9.7841,9.496,9.5755,711081.0
2019-12-06 11:30:00,9.65,9.85,9.58,9.81,556466.0,9.5854,9.7841,9.5159,9.7444,556466.0
2019-12-06 11:40:00,9.8,9.81,9.71,9.77,261374.0,9.7344,9.7444,9.645,9.7046,261374.0
2019-12-06 11:50:00,9.77,9.85,9.76,9.8,235417.0,9.7046,9.7841,9.6947,9.7344,235417.0
2019-12-06 12:00:00,9.79,9.81,9.77,9.78,85908.0,9.7245,9.7444,9.7046,9.7146,85908.0
2019-12-06 12:10:00,9.78,9.78,9.68,9.68,183498.0,9.7146,9.7146,9.6152,9.6152,183498.0
2019-12-06 12:20:00,9.68,9.7,9.64,9.66,151754.0,9.6152,9.6351,9.5755,9.5954,151754.0
2019-12-06 12:30:00,9.66,9.69,9.63,9.67,140319.0,9.5954,9.6252,9.5656,9.6053,140319.0
2019-12-06 12:40:00,9.67,9.68,9.62,9.62,158575.0,9.6053,9.6152,9.5556,9.5556,158575.0
2019-12-06 12:50:00,9.63,9.7,9.62,9.65,92482.0,9.5656,9.6351,9.5556,9.5854,92482.0
2019-12-06 13:00:00,9.65,9.66,9.62,9.66,114389.0,9.5854,9.5954,9.5556,9.5954,114389.0
2019-12-06 13:10:00,9.66,9.66,9.62,9.66,51595.0,9.5954,9.5954,9.5556,9.5954,51595.0
2019-12-06 13:20:00,9.66,9.66,9.54,9.58,239348.0,9.5954,9.5954,9.4762,9.5159,239348.0
2019-12-06 13:30:00,9.59,9.61,9.55,9.58,157430.0,9.5258,9.5457,9.4861,9.5159,157430.0
2019-12-06 13:40:00,9.58,9.61,9.58,9.6,185465.0,9.5159,9.5457,9.5159,9.5358,185465.0
2019-12-06 13:50:00,9.6,9.61,9.58,9.59,212842.0,9.5358,9.5457,9.5159,9.5258,212842.0
2019-12-06 14:00:00,9.58,9.59,9.48,9.48,233926.0,9.5159,9.5258,9.4166,9.4166,233926.0
2019-12-06 14:10:00,9.48,9.58,9.45,9.57,228073.0,9.4166,9.5159,9.3868,9.506,228073.0
2019-12-06 14:20:00,9.57,9.59,9.55,9.57,96790.0,9.506,9.5258,9.4861,9.506,96790.0
2019-12-06 14:30:00,9.57,9.58,9.55,9.57,81551.0,9.506,9.5159,9.4861,9.506,81551.0
2019-12-06 14:40:00,9.57,9.57,9.52,9.56,74834.0,9.506,9.506,9.4563,9.496,74834.0
2019-12-06 14:50:00,9.55,9.56,9.46,9.52,207499.0,9.4861,9.496,9.3967,9.4563,207499.0
2019-12-06 15:00:00,9.52,9.54,9.49,9.49,112368.0,9.4563,9.4762,9.4265,9.4265,112368.0
2019-12-06 15:10:00,9.5,9.53,9.47,9.49,109135.0,9.4364,9.4662,9.4066,9.4265,109135.0
2019-12-06 15:20:00,9.49,9.54,9.44,9.53,243824.0,9.4265,9.4762,9.3768,9.4662,243824.0
2019-12-06 15:30:00,9.52,9.53,9.49,9.49,204104.0,9.4563,9.4662,9.4265,9.4265,204104.0
2019-12-06 15:40:00,9.49,9.55,9.46,9.55,307835.0,9.4265,9.4861,9.3967,9.4861,307835.0
2019-12-06 15:50:00,9.54,9.67,9.54,9.65,1410467.0,9.4762,9.6053,9.4762,9.5854,1410467.0
2019-12-09 09:30:00,10.88,11.58,10.85,11.25,5029332.0,10.8072,11.5025,10.7774,11.1747,5029332.0
2019-12-09 09:40:00,11.25,11.4,10.96,11.01,2665021.0,11.1747,11.3237,10.8867,10.9363,2665021.0
2019-12-09 09:50:00,11.0,11.16,10.96,11.0,1211381.0,10.9264,11.0853,10.8867,10.9264,1211381.0
2019-12-09 10:00:00,11.0,11.29,11.0,11.24,1453714.0,10.9264,11.2145,10.9264,11.1648,1453714.0
2019-12-09 10:10:00,11.25,11.34,11.13,11.24,1372283.0,11.1747,11.2641,11.0555,11.1648,1372283.0
2019-12-09 10:20:00,11.24,11.42,11.13,11.3,1065708.0,11.1648,11.3436,11.0555,11.2244,1065708.0
2019-12-09 10:30:00,11.3,11.4,11.17,11.21,1219550.0,11.2244,11.3237,11.0953,11.135,1219550.0
2019-12-09 10:40:00,11.2,11.32,11.2,11.26,762813.0,11.1251,11.2443,11.1251,11.1847,762813.0
2019-12-09 10:50:00,11.27,11.41,11.25,11.33,1212242.0,11.1946,11.3337,11.1747,11.2542,1212242.0
2019-12-09 11:00:00,11.33,11.4,11.28,11.39,839010.0,11.2542,11.3237,11.2045,11.3138,839010.0
2019-12-09 11:10:00,11.38,11.41,11.27,11.35,1169517.0,11.3039,11.3337,11.1946,11.2741,1169517.0
2019-12-09 11:20:00,11.34,11.45,11.33,11.42,1242555.0,11.2641,11.3734,11.2542,11.3436,1242555.0
2019-12-09 11:30:00,11.42,11.42,11.16,11.2,947055.0,11.3436,11.3436,11.0853,11.1251,947055.0
2019-12-09 11:40:00,11.2,11.3,11.16,11.27,534930.0,11.1251,11.2244,11.0853,11.1946,534930.0
2019-12-09 11:50:00,11.27,11.38,11.18,11.37,702370.0,11.1946,11.3039,11.1052,11.2939,702370.0
2019-12-09 12:00:00,11.38,11.39,11.29,11.37,328521.0,11.3039,11.3138,11.2145,11.2939,328521.0
2019-12-09 12:10:00,11.38,11.39,11.29,11.31,275657.0,11.3039,11.3138,11.2145,11.2343,275657.0
2019-12-09 12:20:00,11.3,11.38,11.26,11.33,318754.0,11.2244,11.3039,11.1847,11.2542,318754.0
2019-12-09 12:30:00,11.33,11.37,11.31,11.31,160402.0,11.2542,11.2939,11.2343,11.2343,160402.0
2019-12-09 12:40:00,11.31,11.33,11.25,11.3,711242.0,11.2343,11.2542,11.1747,11.2244,711242.0
2019-12-09 12:50:00,11.3,11.32,11.28,11.3,241336.0,11.2244,11.2443,11.2045,11.2244,241336.0
2019-12-09 13:00:00,11.29,11.3,11.24,11.28,334623.0,11.2145,11.2244,11.1648,11.2045,334623.0
2019-12-09 13:10:00,11.28,11.3,11.26,11.29,207737.0,11.2045,11.2244,11.1847,11.2145,207737.0
2019-12-09 13:20:00,11.29,11.31,11.26,11.27,353364.0,11.2145,11.2343,11.1847,11.1946,353364.0
2019-12-09 13:30:00,11.28,11.31,11.25,11.28,451843.0,11.2045,11.2343,11.1747,11.2045,451843.0
2019-12-09 13:40:00,11.27,11.31,11.25,11.27,231350.0,11.1946,11.2343,11.1747,11.1946,231350.0
2019-12-09 13:50:00,11.27,11.3,11.17,11.26,469089.0,11.1946,11.2244,11.0953,11.1847,469089.0
2019-12-09 14:00:00,11.26,11.28,11.21,11.26,327792.0,11.1847,11.2045,11.135,11.1847,327792.0
2019-12-09 14:10:00,11.26,11.36,11.25,11.28,340000.0,11.1847,11.284,11.1747,11.2045,340000.0
2019-12-09 14:20:00,11.29,11.4,11.27,11.34,670309.0,11.2145,11.3237,11.1946,11.2641,670309.0
2019-12-09 14:30:00,11.34,11.35,11.31,11.34,249357.0,11.2641,11.2741,11.2343,11.2641,249357.0
2019-12-09 14:40:00,11.34,11.34,11.27,11.29,467693.0,11.2641,11.2641,11.1946,11.2145,467693.0
2019-12-09 14:50:00,11.28,11.34,11.28,11.34,181032.0,11.2045,11.2641,11.2045,11.2641,181032.0
2019-12-09 15:00:00,11.34,11.38,11.31,11.38,1117450.0,11.2641,11.3039,11.2343,11.3039,1117450.0
2019-12-09 15:10:00,11.38,11.4,11.28,11.32,1044311.0,11.3039,11.3237,11.2045,11.2443,1044311.0
2019-12-09 15:20:00,11.31,11.35,11.31,11.34,366693.0,11.2343,11.2741,11.2343,11.2641,366693.0
2019-12-09 15:30:00,11.33,11.34,11.31,11.34,361476.0,11.2542,11.2641,11.2343,11.2641,361476.0
2019-12-09 15:40:00,11.34,11.38,11.3,11.36,1053943.0,11.2641,11.3039,11.2244,11.284,1053943.0
2019-12-09 15:50:00,11.37,11.4,11.0,11.08,4144667.0,11.2939,11.3237,10.9264,11.0059,4144667.0
2019-12-10 09:30:00,11.2,11.61,11.17,11.33,2531861.0,11.1251,11.5323,11.0953,11.2542,2531861.0
2019-12-10 09:40:00,11.33,11.46,11.13,11.36,1273362.0,11.2542,11.3833,11.0555,11.284,1273362.0
2019-12-10 09:50:00,11.35,11.49,11.35,11.47,768149.0,11.2741,11.4131,11.2741,11.3933,768149.0
2019-12-10 10:00:00,11.47,11.55,11.43,11.49,1332199.0,11.3933,11.4727,11.3535,11.4131,1332199.0
2019-12-10 10:10:00,11.49,11.62,11.4,11.56,1107779.0,11.4131,11.5423,11.3237,11.4827,1107779.0
2019-12-10 10:20:00,11.57,11.6,11.48,11.57,823678.0,11.4926,11.5224,11.4032,11.4926,823678.0
2019-12-10 10:30:00,11.57,11.67,11.55,11.59,1241454.0,11.4926,11.5919,11.4727,11.5125,1241454.0
2019-12-10 10:40:00,11.6,11.68,11.55,11.64,803607.0,11.5224,11.6019,11.4727,11.5621,803607.0
2019-12-10 10:50:00,11.65,11.65,11.59,11.62,446093.0,11.5721,11.5721,11.5125,11.5423,446093.0
2019-12-10 11:00:00,11.61,11.62,11.43,11.55,671865.0,11.5323,11.5423,11.3535,11.4727,671865.0
2019-12-10 11:10:00,11.55,11.62,11.48,11.62,327746.0,11.4727,11.5423,11.4032,11.5423,327746.0
2019-12-10 11:20:00,11.61,11.61,11.48,11.59,463800.0,11.5323,11.5323,11.4032,11.5125,463800.0
2019-12-10 11:30:00,11.59,11.64,11.54,11.58,355721.0,11.5125,11.5621,11.4628,11.5025,355721.0
2019-12-10 11:40:00,11.58,11.72,11.55,11.72,429391.0,11.5025,11.6416,11.4727,11.6416,429391.0
2019-12-10 11:50:00,11.72,11.79,11.66,11.7,509390.0,11.6416,11.7111,11.582,11.6217,509390.0
2019-12-10 12:00:00,11.69,11.87,11.69,11.83,888542.0,11.6118,11.7906,11.6118,11.7509,888542.0
2019-12-10 12:10:00,11.83,11.98,11.81,11.98,740443.0,11.7509,11.8999,11.731,11.8999,740443.0
2019-12-10 12:20:00,11.98,12.17,11.92,12.1,1132604.0,11.8999,12.0886,11.8403,12.019,1132604.0
2019-12-10 12:30:00,12.1,12.15,12.0,12.13,777149.0,12.019,12.0687,11.9197,12.0488,777149.0
2019-12-10 12:40:00,12.12,12.23,12.09,12.15,1099249.0,12.0389,12.1482,12.0091,12.0687,1099249.0
2019-12-10 12:50:00,12.16,12.39,12.13,12.36,1101269.0,12.0786,12.3071,12.0488,12.2773,1101269.0
2019-12-10 13:00:00,12.36,12.57,12.35,12.55,1484145.0,12.2773,12.4859,12.2674,12.466,1484145.0
2019-12-10 13:10:00,12.55,12.8,12.43,12.46,2551441.0,12.466,12.7144,12.3468,12.3766,2551441.0
2019-12-10 13:20:00,12.46,12.63,12.38,12.61,1234914.0,12.3766,12.5455,12.2972,12.5256,1234914.0
2019-12-10 13:30:00,12.61,12.62,12.24,12.35,1096025.0,12.5256,12.5356,12.1581,12.2674,1096025.0
2019-12-10 13:40:00,12.34,12.46,12.29,12.4,744788.0,12.2574,12.3766,12.2078,12.317,744788.0
2019-12-10 13:50:00,12.4,12.41,12.32,12.36,485512.0,12.317,12.327,12.2376,12.2773,485512.0
2019-12-10 14:00:00,12.36,12.39,12.32,12.36,487830.0,12.2773,12.3071,12.2376,12.2773,487830.0
2019-12-10 14:10:00,12.36,12.37,12.32,12.35,304215.0,12.2773,12.2872,12.2376,12.2674,304215.0
2019-12-10 14:20:00,12.35,12.35,12.22,12.28,667344.0,12.2674,12.2674,12.1382,12.1978,667344.0
2019-12-10 14:30:00,12.29,12.31,12.17,12.21,543846.0,12.2078,12.2276,12.0886,12.1283,543846.0
2019-12-10 14:40:00,12.21,12.22,11.77,11.93,1905176.0,12.1283,12.1382,11.6913,11.8502,1905176.0
2019-12-10 14:50:00,11.92,12.2,11.92,12.13,1046215.0,11.8403,12.1184,11.8403,12.0488,1046215.0
2019-12-10 15:00:00,12.12,12.18,12.05,12.17,453479.0,12.0389,12.0985,11.9694,12.0886,453479.0
2019-12-10 15:10:00,12.17,12.27,12.13,12.17,621012.0,12.0886,12.1879,12.0488,12.0886,621012.0
2019-12-10 15:20:00,12.17,12.43,12.13,12.41,939958.0,12.0886,12.3468,12.0488,12.327,939958.0
2019-12-10 15:30:00,12.41,12.49,12.32,12.36,1088888.0,12.327,12.4064,12.2376,12.2773,1088888.0
2019-12-10 15:40:00,12.37,12.48,12.34,12.46,741048.0,12.2872,12.3965,12.2574,12.3766,741048.0
2019-12-10 15:50:00,12.46,12.5,12.16,12.33,1862989.0,12.3766,12.4164,12.0786,12.2475,1862989.0
2019-12-11 09:30:00,12.7,13.04,12.43,12.97,3177987.0,12.615,12.9528,12.3468,12.8832,3177987.0
2019-12-11 09:40:00,12.96,13.03,12.57,12.84,2411666.0,12.8733,12.9428,12.4859,12.7541,2411666.0
2019-12-11 09:50:00,12.84,12.88,12.66,12.81,1112197.0,12.7541,12.7938,12.5753,12.7243,1112197.0
2019-12-11 10:00:00,12.82,12.9,12.78,12.83,907380.0,12.7342,12.8137,12.6945,12.7442,907380.0
2019-12-11 10:10:00,12.84,12.87,12.71,12.84,900875.0,12.7541,12.7839,12.625,12.7541,900875.0
2019-12-11 10:20:00,12.84,12.99,12.83,12.95,929351.0,12.7541,12.9031,12.7442,12.8634,929351.0
2019-12-11 10:30:00,12.94,13.0,12.88,12.97,760104.0,12.8534,12.913,12.7938,12.8832,760104.0
2019-12-11 10:40:00,12.98,13.09,12.89,12.94,1479223.0,12.8932,13.0024,12.8038,12.8534,1479223.0
2019-12-11 10:50:00,12.94,13.03,12.76,12.76,1164912.0,12.8534,12.9428,12.6746,12.6746,1164912.0
2019-12-11 11:00:00,12.76,12.92,12.69,12.9,1263368.0,12.6746,12.8336,12.6051,12.8137,1263368.0
2019-12-11 11:10:00,12.89,12.9,12.73,12.76,702322.0,12.8038,12.8137,12.6448,12.6746,702322.0
2019-12-11 11:20:00,12.76,12.78,12.5,12.56,1382365.0,12.6746,12.6945,12.4164,12.476,1382365.0
2019-12-11 11:30:00,12.56,12.62,12.49,12.53,981064.0,12.476,12.5356,12.4064,12.4462,981064.0
2019-12-11 11:40:00,12.52,12.54,12.32,12.44,1256670.0,12.4362,12.4561,12.2376,12.3568,1256670.0
2019-12-11 11:50:00,12.44,12.45,11.93,12.1,2360534.0,12.3568,12.3667,11.8502,12.019,2360534.0
2019-12-11 12:00:00,12.11,12.25,12.03,12.21,938937.0,12.029,12.168,11.9495,12.1283,938937.0
2019-12-11 12:10:00,12.21,12.32,12.18,12.29,560305.0,12.1283,12.2376,12.0985,12.2078,560305.0
2019-12-11 12:20:00,12.28,12.46,12.27,12.45,656304.0,12.1978,12.3766,12.1879,12.3667,656304.0
2019-12-11 12:30:00,12.46,12.48,12.34,12.44,758697.0,12.3766,12.3965,12.2574,12.3568,758697.0
2019-12-11 12:40:00,12.44,12.6,12.42,12.47,831928.0,12.3568,12.5157,12.3369,12.3866,831928.0
2019-12-11 12:50:00,12.46,12.53,12.36,12.36,791776.0,12.3766,12.4462,12.2773,12.2773,791776.0
2019-12-11 13:00:00,12.36,12.41,12.2,12.3,815605.0,12.2773,12.327,12.1184,12.2177,815605.0
2019-12-11 13:10:00,12.29,12.35,12.17,12.31,805989.0,12.2078,12.2674,12.0886,12.2276,805989.0
2019-12-11 13:20:00,12.3,12.31,12.16,12.2,350211.0,12.2177,12.2276,12.0786,12.1184,350211.0
2019-12-11 13:30:00,12.2,12.26,12.15,12.19,363839.0,12.1184,12.178,12.0687,12.1084,363839.0
2019-12-11 13:40:00,12.19,12.2,12.04,12.06,477875.0,12.1084,12.1184,11.9594,11.9793,477875.0
2019-12-11 13:50:00,12.07,12.15,12.03,12.13,517467.0,11.9892,12.0687,11.9495,12.0488,517467.0
2019-12-11 14:00:00,12.14,12.33,12.1,12.31,548820.0,12.0588,12.2475,12.019,12.2276,548820.0
2019-12-11 14:10:00,12.32,12.33,12.15,12.15,465806.0,12.2376,12.2475,12.0687,12.0687,465806.0
2019-12-11 14:20:00,12.15,12.23,12.1,12.13,513721.0,12.0687,12.1482,12.019,12.0488,513721.0
2019-12-11 14:30:00,12.13,12.23,12.1,12.18,229431.0,12.0488,12.1482,12.019,12.0985,229431.0
2019-12-11 14:40:00,12.19,12.27,12.14,12.21,280576.0,12.1084,12.1879,12.0588,12.1283,280576.0
2019-12-11 14:50:00,12.21,12.29,12.21,12.27,247512.0,12.1283,12.2078,12.1283,12.1879,247512.0
2019-12-11 15:00:00,12.28,12.31,12.2,12.28,372824.0,12.1978,12.2276,12.1184,12.1978,372824.0
2019-12-11 15:10:00,12.28,12.28,12.19,12.24,320163.0,12.1978,12.1978,12.1084,12.1581,320163.0
2019-12-11 15:20:00,12.25,12.28,12.22,12.27,170928.0,12.168,12.1978,12.1382,12.1879,170928.0
2019-12-11 15:30:00,12.28,12.28,12.11,12.2,540649.0,12.1978,12.1978,12.029,12.1184,540649.0
2019-12-11 15:40:00,12.2,12.21,12.1,12.11,691709.0,12.1184,12.1283,12.019,12.029,691709.0
2019-12-11 15:50:00,12.11,12.21,12.08,12.13,3398471.0,12.029,12.1283,11.9992,12.0488,3398471.0
2019-12-12 09:30:00,12.05,12.25,11.91,12.09,2225002.0,11.9694,12.168,11.8303,12.0091,2225002.0
2019-12-12 09:40:00,12.1,12.11,11.53,11.76,2268793.0,12.019,12.029,11.4529,11.6813,2268793.0
2019-12-12 09:50:00,11.75,11.84,11.57,11.81,1604822.0,11.6714,11.7608,11.4926,11.731,1604822.0
2019-12-12 10:00:00,11.8,12.04,11.63,11.97,1216706.0,11.7211,11.9594,11.5522,11.8899,1216706.0
2019-12-12 10:10:00,11.97,12.02,11.84,11.87,1113214.0,11.8899,11.9396,11.7608,11.7906,1113214.0
2019-12-12 10:20:00,11.87,11.9,11.71,11.74,620149.0,11.7906,11.8204,11.6317,11.6615,620149.0
2019-12-12 10:30:00,11.74,11.82,11.67,11.72,687195.0,11.6615,11.7409,11.5919,11.6416,687195.0
2019-12-12 10:40:00,11.71,11.76,11.65,11.69,636741.0,11.6317,11.6813,11.5721,11.6118,636741.0
2019-12-12 10:50:00,11.7,11.84,11.66,11.71,501789.0,11.6217,11.7608,11.582,11.6317,501789.0
2019-12-12 11:00:00,11.72,11.76,11.41,11.46,1033425.0,11.6416,11.6813,11.3337,11.3833,1033425.0
2019-12-12 11:10:00,11.46,11.47,11.02,11.31,1953554.0,11.3833,11.3933,10.9463,11.2343,1953554.0
2019-12-12 11:20:00,11.31,11.45,11.12,11.29,1289352.0,11.2343,11.3734,11.0456,11.2145,1289352.0
2019-12-12 11:30:00,11.29,11.49,11.2,11.46,644667.0,11.2145,11.4131,11.1251,11.3833,644667.0
2019-12-12 11:40:00,11.46,11.65,11.42,11.53,613974.0,11.3833,11.5721,11.3436,11.4529,613974.0
2019-12-12 11:50:00,11.53,11.69,11.52,11.66,479226.0,11.4529,11.6118,11.4429,11.582,479226.0
2019-12-12 12:00:00,11.66,11.83,11.62,11.73,784505.0,11.582,11.7509,11.5423,11.6515,784505.0
2019-12-12 12:10:00,11.73,11.73,11.52,11.58,477418.0,11.6515,11.6515,11.4429,11.5025,477418.0
2019-12-12 12:20:00,11.57,11.7,11.57,11.68,334345.0,11.4926,11.6217,11.4926,11.6019,334345.0
2019-12-12 12:30:00,11.68,11.71,11.62,11.66,207781.0,11.6019,11.6317,11.5423,11.582,207781.0
2019-12-12 12:40:00,11.65,11.69,11.54,11.64,456885.0,11.5721,11.6118,11.4628,11.5621,456885.0
2019-12-12 12:50:00,11.64,11.64,11.48,11.55,408966.0,11.5621,11.5621,11.4032,11.4727,408966.0
2019-12-12 13:00:00,11.55,11.7,11.54,11.6,311760.0,11.4727,11.6217,11.4628,11.5224,311760.0
2019-12-12 13:10:00,11.61,11.67,11.56,11.6,259693.0,11.5323,11.5919,11.4827,11.5224,259693.0
2019-12-12 13:20:00,11.6,11.71,11.55,11.64,548844.0,11.5224,11.6317,11.4727,11.5621,548844.0
2019-12-12 13:30:00,11.64,11.71,11.57,11.66,224012.0,11.5621,11.6317,11.4926,11.582,224012.0
2019-12-12 13:40:00,11.66,11.67,11.57,11.64,145462.0,11.582,11.5919,11.4926,11.5621,145462.0
2019-12-12 13:50:00,11.63,11.64,11.6,11.62,69160.0,11.5522,11.5621,11.5224,11.5423,69160.0
2019-12-12 14:00:00,11.62,11.71,11.61,11.68,200480.0,11.5423,11.6317,11.5323,11.6019,200480.0
2019-12-12 14:10:00,11.68,11.85,11.68,11.77,1283601.0,11.6019,11.7707,11.6019,11.6913,1283601.0
2019-12-12 14:20:00,11.77,11.9,11.73,11.77,916344.0,11.6913,11.8204,11.6515,11.6913,916344.0
2019-12-12 14:30:00,11.78,11.89,11.75,11.79,422632.0,11.7012,11.8105,11.6714,11.7111,422632.0
2019-12-12 14:40:00,11.79,11.81,11.66,11.8,431931.0,11.7111,11.731,11.582,11.7211,431931.0
2019-12-12 14:50:00,11.8,11.92,11.8,11.92,445104.0,11.7211,11.8403,11.7211,11.8403,445104.0
2019-12-12 15:00:00,11.92,11.97,11.9,11.95,905679.0,11.8403,11.8899,11.8204,11.8701,905679.0
2019-12-12 15:10:00,11.95,11.95,11.85,11.88,524559.0,11.8701,11.8701,11.7707,11.8005,524559.0
2019-12-12 15:20:00,11.89,11.93,11.81,11.9,794738.0,11.8105,11.8502,11.731,11.8204,794738.0
2019-12-12 15:30:00,11.91,11.91,11.85,11.89,406924.0,11.8303,11.8303,11.7707,11.8105,406924.0
2019-12-12 15:40:00,11.88,11.9,11.85,11.87,622079.0,11.8005,11.8204,11.7707,11.7906,622079.0
2019-12-12 15:50:00,11.87,11.87,11.66,11.74,1761739.0,11.7906,11.7906,11.582,11.6615,1761739.0
2019-12-13 09:30:00,11.72,11.97,11.65,11.79,1093308.0,11.6416,11.8899,11.5721,11.7111,1093308.0
2019-12-13 09:40:00,11.79,11.81,11.56,11.6,535881.0,11.7111,11.731,11.4827,11.5224,535881.0
2019-12-13 09:50:00,11.61,11.72,11.56,11.57,722951.0,11.5323,11.6416,11.4827,11.4926,722951.0
2019-12-13 10:00:00,11.57,11.64,11.54,11.59,506494.0,11.4926,11.5621,11.4628,11.5125,506494.0
2019-12-13 10:10:00,11.58,11.67,11.56,11.6,709273.0,11.5025,11.5919,11.4827,11.5224,709273.0
2019-12-13 10:20:00,11.6,11.66,11.57,11.59,242768.0,11.5224,11.582,11.4926,11.5125,242768.0
2019-12-13 10:30:00,11.59,11.59,11.34,11.49,668970.0,11.5125,11.5125,11.2641,11.4131,668970.0
2019-12-13 10:40:00,11.5,11.57,11.08,11.1,1500006.0,11.4231,11.4926,11.0059,11.0257,1500006.0
2019-12-13 10:50:00,11.1,11.26,11.07,11.22,789284.0,11.0257,11.1847,10.9959,11.1449,789284.0
2019-12-13 11:00:00,11.22,11.23,11.07,11.1,624679.0,11.1449,11.1549,10.9959,11.0257,624679.0
2019-12-13 11:10:00,11.1,11.2,11.09,11.2,363934.0,11.0257,11.1251,11.0158,11.1251,363934.0
2019-12-13 11:20:00,11.19,11.24,11.14,11.17,484281.0,11.1151,11.1648,11.0655,11.0953,484281.0
2019-12-13 11:30:00,11.17,11.22,11.08,11.13,618903.0,11.0953,11.1449,11.0059,11.0555,618903.0
2019-12-13 11:40:00,11.13,11.2,11.12,11.18,378548.0,11.0555,11.1251,11.0456,11.1052,378548.0
2019-12-13 11:50:00,11.19,11.19,10.86,10.98,1179801.0,11.1151,11.1151,10.7873,10.9065,1179801.0
2019-12-13 12:00:00,10.98,10.99,10.6,10.76,1319394.0,10.9065,10.9165,10.5291,10.688,1319394.0
2019-12-13 12:10:00,10.76,10.79,10.63,10.65,561329.0,10.688,10.7178,10.5589,10.5787,561329.0
2019-12-13 12:20:00,10.63,10.8,10.62,10.79,919791.0,10.5589,10.7277,10.5489,10.7178,919791.0
2019-12-13 12:30:00,10.79,10.89,10.76,10.85,640470.0,10.7178,10.8171,10.688,10.7774,640470.0
2019-12-13 12:40:00,10.85,10.89,10.78,10.88,624742.0,10.7774,10.8171,10.7079,10.8072,624742.0
2019-12-13 12:50:00,10.88,10.94,10.77,10.92,516499.0,10.8072,10.8668,10.6979,10.8469,516499.0
2019-12-13 13:00:00,10.92,10.97,10.86,10.88,331300.0,10.8469,10.8966,10.7873,10.8072,331300.0
2019-12-13 13:10:00,10.89,10.89,10.83,10.84,161458.0,10.8171,10.8171,10.7575,10.7675,161458.0
2019-12-13 13:20:00,10.83,10.93,10.77,10.92,294130.0,10.7575,10.8569,10.6979,10.8469,294130.0
2019-12-13 13:30:00,10.91,10.91,10.84,10.89,176790.0,10.837,10.837,10.7675,10.8171,176790.0
2019-12-13 13:40:00,10.89,10.96,10.86,10.96,259147.0,10.8171,10.8867,10.7873,10.8867,259147.0
2019-12-13 13:50:00,10.96,10.97,10.8,10.84,394354.0,10.8867,10.8966,10.7277,10.7675,394354.0
2019-12-13 14:00:00,10.84,10.86,10.8,10.82,143537.0,10.7675,10.7873,10.7277,10.7476,143537.0
2019-12-13 14:10:00,10.83,10.89,10.8,10.87,226819.0,10.7575,10.8171,10.7277,10.7973,226819.0
2019-12-13 14:20:00,10.86,10.95,10.85,10.9,497124.0,10.7873,10.8767,10.7774,10.8271,497124.0
2019-12-13 14:30:00,10.9,10.97,10.89,10.91,228148.0,10.8271,10.8966,10.8171,10.837,228148.0
2019-12-13 14:40:00,10.91,10.96,10.9,10.95,125816.0,10.837,10.8867,10.8271,10.8767,125816.0
2019-12-13 14:50:00,10.94,11.09,10.94,10.99,594267.0,10.8668,11.0158,10.8668,10.9165,594267.0
2019-12-13 15:00:00,10.99,11.1,10.96,11.1,321428.0,10.9165,11.0257,10.8867,11.0257,321428.0
2019-12-13 15:10:00,11.09,11.17,11.07,11.12,418428.0,11.0158,11.0953,10.9959,11.0456,418428.0
2019-12-13 15:20:00,11.12,11.14,11.04,11.09,245267.0,11.0456,11.0655,10.9661,11.0158,245267.0
2019-12-13 15:30:00,11.09,11.14,11.08,11.12,234958.0,11.0158,11.0655,11.0059,11.0456,234958.0
2019-12-13 15:40:00,11.13,11.21,11.12,11.2,609826.0,11.0555,11.135,11.0456,11.1251,609826.0
2019-12-13 15:50:00,11.21,11.31,11.18,11.26,1149704.0,11.135,11.2343,11.1052,11.1847,1149704.0
2019-12-16 09:30:00,8.89,9.4,8.63,9.39,4578582.0,8.8305,9.3371,8.5723,9.3272,4578582.0
2019-12-16 09:40:00,9.38,9.66,9.32,9.37,2407149.0,9.3172,9.5954,9.2576,9.3073,2407149.0
2019-12-16 09:50:00,9.37,9.64,9.35,9.54,1307110.0,9.3073,9.5755,9.2874,9.4762,1307110.0
2019-12-16 10:00:00,9.54,9.86,9.5,9.71,1705053.0,9.4762,9.794,9.4364,9.645,1705053.0
2019-12-16 10:10:00,9.71,9.8,9.6,9.79,1050447.0,9.645,9.7344,9.5358,9.7245,1050447.0
2019-12-16 10:20:00,9.79,9.86,9.66,9.66,1034769.0,9.7245,9.794,9.5954,9.5954,1034769.0
2019-12-16 10:30:00,9.66,9.69,9.54,9.59,929784.0,9.5954,9.6252,9.4762,9.5258,929784.0
2019-12-16 10:40:00,9.59,9.77,9.59,9.74,623729.0,9.5258,9.7046,9.5258,9.6748,623729.0
2019-12-16 10:50:00,9.73,9.76,9.55,9.63,642266.0,9.6649,9.6947,9.4861,9.5656,642266.0
2019-12-16 11:00:00,9.63,9.84,9.59,9.79,697921.0,9.5656,9.7742,9.5258,9.7245,697921.0
2019-12-16 11:10:00,9.79,9.98,9.74,9.92,847689.0,9.7245,9.9132,9.6748,9.8536,847689.0
2019-12-16 11:20:00,9.92,10.18,9.91,10.17,1049065.0,9.8536,10.1119,9.8437,10.102,1049065.0
2019-12-16 11:30:00,10.17,10.25,10.02,10.03,874108.0,10.102,10.1814,9.953,9.9629,874108.0
2019-12-16 11:40:00,10.03,10.14,9.94,10.05,806693.0,9.9629,10.0722,9.8735,9.9828,806693.0
2019-12-16 11:50:00,10.05,10.19,9.97,10.15,434786.0,9.9828,10.1218,9.9033,10.0821,434786.0
2019-12-16 12:00:00,10.16,10.25,10.1,10.19,571298.0,10.092,10.1814,10.0324,10.1218,571298.0
2019-12-16 12:10:00,10.18,10.26,10.15,10.24,313897.0,10.1119,10.1914,10.0821,10.1715,313897.0
2019-12-16 12:20:00,10.24,10.24,10.18,10.2,285457.0,10.1715,10.1715,10.1119,10.1318,285457.0
2019-12-16 12:30:00,10.21,10.25,10.15,10.15,284595.0,10.1417,10.1814,10.0821,10.0821,284595.0
2019-12-16 12:40:00,10.16,10.32,10.15,10.27,587037.0,10.092,10.251,10.0821,10.2013,587037.0
2019-12-16 12:50:00,10.28,10.31,10.22,10.27,534994.0,10.2112,10.241,10.1516,10.2013,534994.0
2019-12-16 13:00:00,10.27,10.46,10.26,10.43,721263.0,10.2013,10.39,10.1914,10.3602,721263.0
2019-12-16 13:10:00,10.42,10.43,10.31,10.37,291082.0,10.3503,10.3602,10.241,10.3006,291082.0
2019-12-16 13:20:00,10.37,10.44,10.35,10.36,222947.0,10.3006,10.3702,10.2808,10.2907,222947.0
2019-12-16 13:30:00,10.36,10.44,10.31,10.41,294166.0,10.2907,10.3702,10.241,10.3404,294166.0
2019-12-16 13:40:00,10.41,10.41,10.33,10.37,341715.0,10.3404,10.3404,10.2609,10.3006,341715.0
2019-12-16 13:50:00,10.37,10.43,10.34,10.38,256921.0,10.3006,10.3602,10.2708,10.3106,256921.0
2019-12-16 14:00:00,10.38,10.39,10.35,10.37,156695.0,10.3106,10.3205,10.2808,10.3006,156695.0
2019-12-16 14:10:00,10.37,10.5,10.36,10.5,429194.0,10.3006,10.4298,10.2907,10.4298,429194.0
2019-12-16 14:20:00,10.5,10.85,10.49,10.72,1002597.0,10.4298,10.7774,10.4198,10.6483,1002597.0
2019-12-16 14:30:00,10.72,10.97,10.67,10.92,1592078.0,10.6483,10.8966,10.5986,10.8469,1592078.0
2019-12-16 14:40:00,10.92,10.93,10.75,10.78,683933.0,10.8469,10.8569,10.6781,10.7079,683933.0
2019-12-16 14:50:00,10.78,10.9,10.75,10.87,568575.0,10.7079,10.8271,10.6781,10.7973,568575.0
2019-12-16 15:00:00,10.87,10.92,10.15,10.38,1745785.0,10.7973,10.8469,10.0821,10.3106,1745785.0
2019-12-16 15:10:00,10.38,10.41,9.62,9.96,3262582.0,10.3106,10.3404,9.5556,9.8934,3262582.0
2019-12-16 15:20:00,9.96,10.34,9.86,10.22,1647773.0,9.8934,10.2708,9.794,10.1516,1647773.0
2019-12-16 15:30:00,10.23,10.34,10.02,10.04,963966.0,10.1616,10.2708,9.953,9.9728,963966.0
2019-12-16 15:40:00,10.04,10.12,9.81,9.87,1064178.0,9.9728,10.0523,9.7444,9.804,1064178.0
2019-12-16 15:50:00,9.87,9.87,9.39,9.61,5054110.0,9.804,9.804,9.3272,9.5457,5054110.0
2019-12-17 09:30:00,10.49,10.59,10.11,10.31,2192819.0,10.4198,10.5192,10.0424,10.241,2192819.0
2019-12-17 09:40:00,10.32,10.38,10.21,10.34,795629.0,10.251,10.3106,10.1417,10.2708,795629.0
2019-12-17 09:50:00,10.34,10.34,10.04,10.12,1143061.0,10.2708,10.2708,9.9728,10.0523,1143061.0
2019-12-17 10:00:00,10.12,10.27,10.11,10.17,625336.0,10.0523,10.2013,10.0424,10.102,625336.0
2019-12-17 10:10:00,10.17,10.22,10.06,10.07,748072.0,10.102,10.1516,9.9927,10.0026,748072.0
2019-12-17 10:20:00,10.06,10.22,10.06,10.19,640155.0,9.9927,10.1516,9.9927,10.1218,640155.0
2019-12-17 10:30:00,10.19,10.21,10.01,10.01,604550.0,10.1218,10.1417,9.943,9.943,604550.0
2019-12-17 10:40:00,10.02,10.07,9.82,9.99,1112991.0,9.953,10.0026,9.7543,9.9232,1112991.0
2019-12-17 10:50:00,9.99,10.01,9.91,9.97,552477.0,9.9232,9.943,9.8437,9.9033,552477.0
2019-12-17 11:00:00,9.97,10.06,9.93,9.94,614015.0,9.9033,9.9927,9.8636,9.8735,614015.0
2019-12-17 11:10:00,9.94,9.94,9.85,9.86,449567.0,9.8735,9.8735,9.7841,9.794,449567.0
2019-12-17 11:20:00,9.87,10.0,9.81,9.97,482234.0,9.804,9.9331,9.7444,9.9033,482234.0
2019-12-17 11:30:00,9.97,10.08,9.95,9.99,517618.0,9.9033,10.0126,9.8834,9.9232,517618.0
2019-12-17 11:40:00,9.99,10.01,9.96,10.0,199763.0,9.9232,9.943,9.8934,9.9331,199763.0
2019-12-17 11:50:00,10.0,10.01,9.91,9.91,334537.0,9.9331,9.943,9.8437,9.8437,334537.0
2019-12-17 12:00:00,9.92,9.98,9.9,9.97,229335.0,9.8536,9.9132,9.8338,9.9033,229335.0
2019-12-17 12:10:00,9.97,10.03,9.95,10.0,298979.0,9.9033,9.9629,9.8834,9.9331,298979.0
2019-12-17 12:20:00,10.0,10.2,9.99,10.2,593192.0,9.9331,10.1318,9.9232,10.1318,593192.0
2019-12-17 12:30:00,10.19,10.27,10.1,10.26,704181.0,10.1218,10.2013,10.0324,10.1914,704181.0
2019-12-17 12:40:00,10.26,10.32,10.21,10.27,646449.0,10.1914,10.251,10.1417,10.2013,646449.0
2019-12-17 12:50:00,10.27,10.3,10.12,10.13,607535.0,10.2013,10.2311,10.0523,10.0622,607535.0
2019-12-17 13:00:00,10.13,10.23,10.06,10.19,571551.0,10.0622,10.1616,9.9927,10.1218,571551.0
2019-12-17 13:10:00,10.18,10.23,10.14,10.16,202720.0,10.1119,10.1616,10.0722,10.092,202720.0
2019-12-17 13:20:00,10.16,10.21,10.15,10.2,192501.0,10.092,10.1417,10.0821,10.1318,192501.0
2019-12-17 13:30:00,10.2,10.21,10.14,10.17,208451.0,10.1318,10.1417,10.0722,10.102,208451.0
2019-12-17 13:40:00,10.18,10.21,10.17,10.21,136288.0,10.1119,10.1417,10.102,10.1417,136288.0
2019-12-17 13:50:00,10.2,10.21,10.15,10.18,147900.0,10.1318,10.1417,10.0821,10.1119,147900.0
2019-12-17 14:00:00,10.18,10.25,10.17,10.18,209161.0,10.1119,10.1814,10.102,10.1119,209161.0
2019-12-17 14:10:00,10.19,10.22,10.15,10.21,255818.0,10.1218,10.1516,10.0821,10.1417,255818.0
2019-12-17 14:20:00,10.22,10.23,10.18,10.19,139950.0,10.1516,10.1616,10.1119,10.1218,139950.0
2019-12-17 14:30:00,10.2,10.46,10.19,10.45,830254.0,10.1318,10.39,10.1218,10.3801,830254.0
2019-12-17 14:40:00,10.46,10.75,10.41,10.7,2179665.0,10.39,10.6781,10.3404,10.6284,2179665.0
2019-12-17 14:50:00,10.69,10.85,10.31,10.57,2696531.0,10.6185,10.7774,10.241,10.4993,2696531.0
2019-12-17 15:00:00,10.58,10.7,10.42,10.48,1562758.0,10.5092,10.6284,10.3503,10.4099,1562758.0
2019-12-17 15:10:00,10.47,10.6,10.33,10.6,873780.0,10.4,10.5291,10.2609,10.5291,873780.0
2019-12-17 15:20:00,10.59,10.65,10.57,10.61,603165.0,10.5192,10.5787,10.4993,10.539,603165.0
2019-12-17 15:30:00,10.61,10.85,10.6,10.8,1193150.0,10.539,10.7774,10.5291,10.7277,1193150.0
2019-12-17 15:40:00,10.79,11.09,10.79,11.05,2295188.0,10.7178,11.0158,10.7178,10.9761,2295188.0
2019-12-17 15:50:00,11.06,11.13,10.89,10.91,1880340.0,10.986,11.0555,10.8171,10.837,1880340.0
2019-12-18 09:30:00,12.04,12.12,11.63,11.98,3853799.0,11.9594,12.0389,11.5522,11.8999,3853799.0
2019-12-18 09:40:00,11.97,12.04,11.67,11.76,2152958.0,11.8899,11.9594,11.5919,11.6813,2152958.0
2019-12-18 09:50:00,11.76,11.99,11.7,11.75,1266034.0,11.6813,11.9098,11.6217,11.6714,1266034.0
2019-12-18 10:00:00,11.77,11.85,11.4,11.53,1549986.0,11.6913,11.7707,11.3237,11.4529,1549986.0
2019-12-18 10:10:00,11.54,11.81,11.42,11.74,1391152.0,11.4628,11.731,11.3436,11.6615,1391152.0
2019-12-18 10:20:00,11.75,11.75,11.53,11.63,807543.0,11.6714,11.6714,11.4529,11.5522,807543.0
2019-12-18 10:30:00,11.62,11.7,11.55,11.65,952370.0,11.5423,11.6217,11.4727,11.5721,952370.0
2019-12-18 10:40:00,11.65,11.78,11.6,11.62,887854.0,11.5721,11.7012,11.5224,11.5423,887854.0
2019-12-18 10:50:00,11.63,11.68,11.56,11.64,620268.0,11.5522,11.6019,11.4827,11.5621,620268.0
2019-12-18 11:00:00,11.64,11.64,11.51,11.55,573454.0,11.5621,11.5621,11.433,11.4727,573454.0
2019-12-18 11:10:00,11.55,11.64,11.54,11.58,464168.0,11.4727,11.5621,11.4628,11.5025,464168.0
2019-12-18 11:20:00,11.58,11.62,11.52,11.59,519456.0,11.5025,11.5423,11.4429,11.5125,519456.0
2019-12-18 11:30:00,11.58,11.59,11.42,11.48,743108.0,11.5025,11.5125,11.3436,11.4032,743108.0
2019-12-18 11:40:00,11.47,11.52,11.26,11.45,1178346.0,11.3933,11.4429,11.1847,11.3734,1178346.0
2019-12-18 11:50:00,11.45,11.49,11.34,11.44,477861.0,11.3734,11.4131,11.2641,11.3635,477861.0
2019-12-18 12:00:00,11.44,11.64,11.44,11.56,610265.0,11.3635,11.5621,11.3635,11.4827,610265.0
2019-12-18 12:10:00,11.56,11.66,11.56,11.62,463702.0,11.4827,11.582,11.4827,11.5423,463702.0
2019-12-18 12:20:00,11.61,11.7,11.6,11.7,415010.0,11.5323,11.6217,11.5224,11.6217,415010.0
2019-12-18 12:30:00,11.69,11.73,11.62,11.66,476578.0,11.6118,11.6515,11.5423,11.582,476578.0
2019-12-18 12:40:00,11.66,11.8,11.64,11.72,1263292.0,11.582,11.7211,11.5621,11.6416,1263292.0
2019-12-18 12:50:00,11.72,11.77,11.63,11.65,413403.0,11.6416,11.6913,11.5522,11.5721,413403.0
2019-12-18 13:00:00,11.65,11.73,11.6,11.67,438121.0,11.5721,11.6515,11.5224,11.5919,438121.0
2019-12-18 13:10:00,11.66,11.71,11.56,11.62,640355.0,11.582,11.6317,11.4827,11.5423,640355.0
2019-12-18 13:20:00,11.62,11.68,11.58,11.59,242636.0,11.5423,11.6019,11.5025,11.5125,242636.0
2019-12-18 13:30:00,11.6,11.6,11.53,11.57,249588.0,11.5224,11.5224,11.4529,11.4926,249588.0
2019-12-18 13:40:00,11.57,11.65,11.5,11.61,651755.0,11.4926,11.5721,11.4231,11.5323,651755.0
2019-12-18 13:50:00,11.62,11.62,11.53,11.58,376381.0,11.5423,11.5423,11.4529,11.5025,376381.0
2019-12-18 14:00:00,11.58,11.59,11.46,11.48,448624.0,11.5025,11.5125,11.3833,11.4032,448624.0
2019-12-18 14:10:00,11.48,11.5,11.42,11.48,366133.0,11.4032,11.4231,11.3436,11.4032,366133.0
2019-12-18 14:20:00,11.49,11.53,11.47,11.51,393744.0,11.4131,11.4529,11.3933,11.433,393744.0
2019-12-18 14:30:00,11.52,11.52,11.44,11.49,182318.0,11.4429,11.4429,11.3635,11.4131,182318.0
2019-12-18 14:40:00,11.49,11.54,11.46,11.48,1065027.0,11.4131,11.4628,11.3833,11.4032,1065027.0
2019-12-18 14:50:00,11.48,11.55,11.32,11.41,1849025.0,11.4032,11.4727,11.2443,11.3337,1849025.0
2019-12-18 15:00:00,11.42,11.52,11.37,11.46,597839.0,11.3436,11.4429,11.2939,11.3833,597839.0
2019-12-18 15:10:00,11.46,11.61,11.42,11.5,1123344.0,11.3833,11.5323,11.3436,11.4231,1123344.0
2019-12-18 15:20:00,11.51,11.54,11.44,11.45,444104.0,11.433,11.4628,11.3635,11.3734,444104.0
2019-12-18 15:30:00,11.44,11.51,11.44,11.49,271903.0,11.3635,11.433,11.3635,11.4131,271903.0
2019-12-18 15:40:00,11.49,11.49,11.43,11.44,365819.0,11.4131,11.4131,11.3535,11.3635,365819.0
2019-12-18 15:50:00,11.44,11.45,11.28,11.32,1743080.0,11.3635,11.3734,11.2045,11.2443,1743080.0
2019-12-19 09:30:00,11.08,11.39,11.05,11.36,1253268.0,11.0059,11.3138,10.9761,11.284,1253268.0
2019-12-19 09:40:00,11.38,11.45,11.32,11.35,766170.0,11.3039,11.3734,11.2443,11.2741,766170.0
2019-12-19 09:50:00,11.35,11.45,11.3,11.38,422396.0,11.2741,11.3734,11.2244,11.3039,422396.0
2019-12-19 10:00:00,11.37,11.44,11.34,11.35,299047.0,11.2939,11.3635,11.2641,11.2741,299047.0
2019-12-19 10:10:00,11.35,11.41,11.27,11.31,317780.0,11.2741,11.3337,11.1946,11.2343,317780.0
2019-12-19 10:20:00,11.3,11.33,11.17,11.28,463574.0,11.2244,11.2542,11.0953,11.2045,463574.0
2019-12-19 10:30:00,11.28,11.36,11.25,11.31,393634.0,11.2045,11.284,11.1747,11.2343,393634.0
2019-12-19 10:40:00,11.31,11.32,11.2,11.23,365476.0,11.2343,11.2443,11.1251,11.1549,365476.0
2019-12-19 10:50:00,11.23,11.28,11.17,11.21,394628.0,11.1549,11.2045,11.0953,11.135,394628.0
2019-12-19 11:00:00,11.22,11.31,11.2,11.3,350896.0,11.1449,11.2343,11.1251,11.2244,350896.0
2019-12-19 11:10:00,11.3,11.35,11.29,11.31,275786.0,11.2244,11.2741,11.2145,11.2343,275786.0
2019-12-19 11:20:00,11.3,11.33,11.26,11.28,212823.0,11.2244,11.2542,11.1847,11.2045,212823.0
2019-12-19 11:30:00,11.28,11.31,11.28,11.29,161522.0,11.2045,11.2343,11.2045,11.2145,161522.0
2019-12-19 11:40:00,11.3,11.31,11.21,11.23,311220.0,11.2244,11.2343,11.135,11.1549,311220.0
2019-12-19 11:50:00,11.23,11.28,11.18,11.24,474638.0,11.1549,11.2045,11.1052,11.1648,474638.0
2019-12-19 12:00:00,11.24,11.25,11.16,11.23,310608.0,11.1648,11.1747,11.0853,11.1549,310608.0
2019-12-19 12:10:00,11.24,11.33,11.22,11.29,514416.0,11.1648,11.2542,11.1449,11.2145,514416.0
2019-12-19 12:20:00,11.28,11.31,11.26,11.26,107980.0,11.2045,11.2343,11.1847,11.1847,107980.0
2019-12-19 12:30:00,11.26,11.3,11.26,11.28,70974.0,11.1847,11.2244,11.1847,11.2045,70974.0
2019-12-19 12:40:00,11.29,11.29,11.26,11.26,78541.0,11.2145,11.2145,11.1847,11.1847,78541.0
2019-12-19 12:50:00,11.27,11.27,11.22,11.25,86003.0,11.1946,11.1946,11.1449,11.1747,86003.0
2019-12-19 13:00:00,11.25,11.26,11.22,11.25,69959.0,11.1747,11.1847,11.1449,11.1747,69959.0
2019-12-19 13:10:00,11.24,11.27,11.2,11.26,176447.0,11.1648,11.1946,11.1251,11.1847,176447.0
2019-12-19 13:20:00,11.25,11.27,11.15,11.17,560838.0,11.1747,11.1946,11.0754,11.0953,560838.0
2019-12-19 13:30:00,11.16,11.2,10.97,11.09,1288439.0,11.0853,11.1251,10.8966,11.0158,1288439.0
2019-12-19 13:40:00,11.09,11.15,11.0,11.03,649666.0,11.0158,11.0754,10.9264,10.9562,649666.0
2019-12-19 13:50:00,11.02,11.02,10.86,11.01,961468.0,10.9463,10.9463,10.7873,10.9363,961468.0
2019-12-19 14:00:00,11.01,11.04,10.98,10.99,575391.0,10.9363,10.9661,10.9065,10.9165,575391.0
2019-12-19 14:10:00,10.99,11.0,10.91,10.99,600058.0,10.9165,10.9264,10.837,10.9165,600058.0
2019-12-19 14:20:00,10.99,10.99,10.96,10.98,320885.0,10.9165,10.9165,10.8867,10.9065,320885.0
2019-12-19 14:30:00,10.97,11.0,10.96,10.97,376135.0,10.8966,10.9264,10.8867,10.8966,376135.0
2019-12-19 14:40:00,10.98,11.0,10.92,10.95,777769.0,10.9065,10.9264,10.8469,10.8767,777769.0
2019-12-19 14:50:00,10.95,10.98,10.93,10.97,241147.0,10.8767,10.9065,10.8569,10.8966,241147.0
2019-12-19 15:00:00,10.97,10.99,10.97,10.99,154504.0,10.8966,10.9165,10.8966,10.9165,154504.0
2019-12-19 15:10:00,10.99,11.03,10.98,11.0,639298.0,10.9165,10.9562,10.9065,10.9264,639298.0
2019-12-19 15:20:00,11.0,11.0,10.95,10.98,266073.0,10.9264,10.9264,10.8767,10.9065,266073.0
2019-12-19 15:30:00,10.99,11.0,10.97,10.97,361757.0,10.9165,10.9264,10.8966,10.8966,361757.0
2019-12-19 15:40:00,10.98,11.0,10.93,10.98,540326.0,10.9065,10.9264,10.8569,10.9065,540326.0
2019-12-19 15:50:00,10.98,10.99,10.89,10.93,961782.0,10.9065,10.9165,10.8171,10.8569,961782.0
2019-12-20 09:30:00,10.91,10.99,10.27,10.83,977630.0,10.837,10.9165,10.2013,10.7575,977630.0
2019-12-20 09:40:00,10.83,10.83,10.47,10.53,794959.0,10.7575,10.7575,10.4,10.4596,794959.0
2019-12-20 09:50:00,10.53,10.74,10.53,10.73,321137.0,10.4596,10.6681,10.4596,10.6582,321137.0
2019-12-20 10:00:00,10.74,10.79,10.6,10.62,835337.0,10.6681,10.7178,10.5291,10.5489,835337.0
2019-12-20 10:10:00,10.62,10.63,10.5,10.62,696676.0,10.5489,10.5589,10.4298,10.5489,696676.0
2019-12-20 10:20:00,10.62,10.72,10.62,10.69,510177.0,10.5489,10.6483,10.5489,10.6185,510177.0
2019-12-20 10:30:00,10.7,10.87,10.69,10.71,911179.0,10.6284,10.7973,10.6185,10.6383,911179.0
2019-12-20 10:40:00,10.71,10.74,10.66,10.69,427981.0,10.6383,10.6681,10.5887,10.6185,427981.0
2019-12-20 10:50:00,10.7,10.74,10.68,10.72,141220.0,10.6284,10.6681,10.6085,10.6483,141220.0
2019-12-20 11:00:00,10.73,10.78,10.7,10.77,184638.0,10.6582,10.7079,10.6284,10.6979,184638.0
2019-12-20 11:10:00,10.76,10.78,10.66,10.69,141059.0,10.688,10.7079,10.5887,10.6185,141059.0
2019-12-20 11:20:00,10.69,10.73,10.66,10.73,74341.0,10.6185,10.6582,10.5887,10.6582,74341.0
2019-12-20 11:30:00,10.72,10.77,10.7,10.7,117291.0,10.6483,10.6979,10.6284,10.6284,117291.0
2019-12-20 11:40:00,10.7,10.76,10.7,10.72,108756.0,10.6284,10.688,10.6284,10.6483,108756.0
2019-12-20 11:50:00,10.73,10.73,10.67,10.71,74248.0,10.6582,10.6582,10.5986,10.6383,74248.0
2019-12-20 12:00:00,10.72,10.72,10.7,10.71,38766.0,10.6483,10.6483,10.6284,10.6383,38766.0
2019-12-20 12:10:00,10.71,10.74,10.69,10.72,88417.0,10.6383,10.6681,10.6185,10.6483,88417.0
2019-12-20 12:20:00,10.73,10.77,10.72,10.72,92940.0,10.6582,10.6979,10.6483,10.6483,92940.0
2019-12-20 12:30:00,10.73,10.75,10.68,10.75,114927.0,10.6582,10.6781,10.6085,10.6781,114927.0
2019-12-20 12:40:00,10.74,10.77,10.72,10.75,98395.0,10.6681,10.6979,10.6483,10.6781,98395.0
2019-12-20 12:50:00,10.75,10.76,10.71,10.75,109619.0,10.6781,10.688,10.6383,10.6781,109619.0
2019-12-20 13:00:00,10.74,10.76,10.72,10.74,71421.0,10.6681,10.688,10.6483,10.6681,71421.0
2019-12-20 13:10:00,10.75,10.89,10.73,10.85,451021.0,10.6781,10.8171,10.6582,10.7774,451021.0
2019-12-20 13:20:00,10.85,10.93,10.83,10.91,210215.0,10.7774,10.8569,10.7575,10.837,210215.0
2019-12-20 13:30:00,10.91,10.94,10.87,10.9,143333.0,10.837,10.8668,10.7973,10.8271,143333.0
2019-12-20 13:40:00,10.9,10.94,10.82,10.94,233492.0,10.8271,10.8668,10.7476,10.8668,233492.0
2019-12-20 13:50:00,10.94,10.94,10.87,10.91,120486.0,10.8668,10.8668,10.7973,10.837,120486.0
2019-12-20 14:00:00,10.91,10.93,10.9,10.92,70852.0,10.837,10.8569,10.8271,10.8469,70852.0
2019-12-20 14:10:00,10.91,10.99,10.9,10.97,206185.0,10.837,10.9165,10.8271,10.8966,206185.0
2019-12-20 14:20:00,10.96,10.98,10.95,10.96,86487.0,10.8867,10.9065,10.8767,10.8867,86487.0
2019-12-20 14:30:00,10.97,11.04,10.96,10.97,931055.0,10.8966,10.9661,10.8867,10.8966,931055.0
2019-12-20 14:40:00,10.98,11.0,10.94,10.98,443065.0,10.9065,10.9264,10.8668,10.9065,443065.0
2019-12-20 14:50:00,10.97,10.98,10.92,10.95,198834.0,10.8966,10.9065,10.8469,10.8767,198834.0
2019-12-20 15:00:00,10.96,10.98,10.95,10.97,131639.0,10.8867,10.9065,10.8767,10.8966,131639.0
2019-12-20 15:10:00,10.98,10.98,10.94,10.97,211617.0,10.9065,10.9065,10.8668,10.8966,211617.0
2019-12-20 15:20:00,10.97,10.99,10.95,10.97,193716.0,10.8966,10.9165,10.8767,10.8966,193716.0
2019-12-20 15:30:00,10.97,10.99,10.92,10.96,254225.0,10.8966,10.9165,10.8469,10.8867,254225.0
2019-12-20 15:40:00,10.96,10.98,10.91,10.96,402280.0,10.8867,10.9065,10.837,10.8867,402280.0
2019-12-20 15:50:00,10.97,11.0,10.89,11.0,1086466.0,10.8966,10.9264,10.8171,10.9264,1086466.0
2019-12-23 09:30:00,10.92,11.38,10.92,11.04,947762.0,10.8469,11.3039,10.8469,10.9661,947762.0
2019-12-23 09:40:00,11.04,11.05,10.95,10.99,597745.0,10.9661,10.9761,10.8767,10.9165,597745.0
2019-12-23 09:50:00,10.99,11.01,10.83,10.94,616389.0,10.9165,10.9363,10.7575,10.8668,616389.0
2019-12-23 10:00:00,10.94,11.0,10.91,10.94,323094.0,10.8668,10.9264,10.837,10.8668,323094.0
2019-12-23 10:10:00,10.94,11.02,10.94,10.97,437486.0,10.8668,10.9463,10.8668,10.8966,437486.0
2019-12-23 10:20:00,10.96,11.04,10.96,11.02,408261.0,10.8867,10.9661,10.8867,10.9463,408261.0
2019-12-23 10:30:00,11.02,11.03,10.98,11.02,250654.0,10.9463,10.9562,10.9065,10.9463,250654.0
2019-12-23 10:40:00,11.02,11.02,10.87,10.95,503969.0,10.9463,10.9463,10.7973,10.8767,503969.0
2019-12-23 10:50:00,10.94,10.98,10.91,10.93,66879.0,10.8668,10.9065,10.837,10.8569,66879.0
2019-12-23 11:00:00,10.93,10.96,10.92,10.92,112015.0,10.8569,10.8867,10.8469,10.8469,112015.0
2019-12-23 11:10:00,10.93,10.98,10.92,10.95,101894.0,10.8569,10.9065,10.8469,10.8767,101894.0
2019-12-23 11:20:00,10.95,10.97,10.91,10.95,144200.0,10.8767,10.8966,10.837,10.8767,144200.0
2019-12-23 11:30:00,10.95,10.98,10.93,10.96,128722.0,10.8767,10.9065,10.8569,10.8867,128722.0
2019-12-23 11:40:00,10.95,10.99,10.93,10.95,119961.0,10.8767,10.9165,10.8569,10.8767,119961.0
2019-12-23 11:50:00,10.96,10.96,10.86,10.9,187416.0,10.8867,10.8867,10.7873,10.8271,187416.0
2019-12-23 12:00:00,10.9,10.91,10.77,10.83,461337.0,10.8271,10.837,10.6979,10.7575,461337.0
2019-12-23 12:10:00,10.82,10.92,10.82,10.89,169760.0,10.7476,10.8469,10.7476,10.8171,169760.0
2019-12-23 12:20:00,10.88,10.92,10.85,10.89,141997.0,10.8072,10.8469,10.7774,10.8171,141997.0
2019-12-23 12:30:00,10.9,10.9,10.84,10.86,145680.0,10.8271,10.8271,10.7675,10.7873,145680.0
2019-12-23 12:40:00,10.86,10.88,10.85,10.87,75072.0,10.7873,10.8072,10.7774,10.7973,75072.0
2019-12-23 12:50:00,10.86,10.91,10.86,10.91,92729.0,10.7873,10.837,10.7873,10.837,92729.0
2019-12-23 13:00:00,10.91,10.91,10.86,10.87,86947.0,10.837,10.837,10.7873,10.7973,86947.0
2019-12-23 13:10:00,10.87,10.95,10.86,10.95,134948.0,10.7973,10.8767,10.7873,10.8767,134948.0
2019-12-23 13:20:00,10.95,10.95,10.9,10.94,85588.0,10.8767,10.8767,10.8271,10.8668,85588.0
2019-12-23 13:30:00,10.94,10.99,10.9,10.97,146832.0,10.8668,10.9165,10.8271,10.8966,146832.0
2019-12-23 13:40:00,10.97,10.97,10.95,10.95,90962.0,10.8966,10.8966,10.8767,10.8767,90962.0
2019-12-23 13:50:00,10.95,10.99,10.95,10.96,54690.0,10.8767,10.9165,10.8767,10.8867,54690.0
2019-12-23 14:00:00,10.97,10.97,10.94,10.96,50933.0,10.8966,10.8966,10.8668,10.8867,50933.0
2019-12-23 14:10:00,10.96,10.99,10.95,10.99,58698.0,10.8867,10.9165,10.8767,10.9165,58698.0
2019-12-23 14:20:00,10.98,10.99,10.96,10.97,45191.0,10.9065,10.9165,10.8867,10.8966,45191.0
2019-12-23 14:30:00,10.98,10.99,10.94,10.98,79449.0,10.9065,10.9165,10.8668,10.9065,79449.0
2019-12-23 14:40:00,10.98,11.0,10.95,10.97,84557.0,10.9065,10.9264,10.8767,10.8966,84557.0
2019-12-23 14:50:00,10.97,11.0,10.97,10.97,71873.0,10.8966,10.9264,10.8966,10.8966,71873.0
2019-12-23 15:00:00,10.98,10.99,10.92,10.99,117790.0,10.9065,10.9165,10.8469,10.9165,117790.0
2019-12-23 15:10:00,10.99,11.02,10.96,10.98,424666.0,10.9165,10.9463,10.8867,10.9065,424666.0
2019-12-23 15:20:00,10.99,11.0,10.95,10.98,101819.0,10.9165,10.9264,10.8767,10.9065,101819.0
2019-12-23 15:30:00,10.98,10.98,10.93,10.94,124154.0,10.9065,10.9065,10.8569,10.8668,124154.0
2019-12-23 15:40:00,10.94,10.97,10.92,10.95,149972.0,10.8668,10.8966,10.8469,10.8767,149972.0
2019-12-23 15:50:00,10.95,10.98,10.94,10.94,325615.0,10.8767,10.9065,10.8668,10.8668,325615.0
2019-12-24 09:30:00,10.93,11.07,10.9,10.93,339578.0,10.8569,10.9959,10.8271,10.8569,339578.0
2019-12-24 09:40:00,10.93,10.94,10.8,10.91,279416.0,10.8569,10.8668,10.7277,10.837,279416.0
2019-12-24 09:50:00,10.91,10.93,10.82,10.9,186769.0,10.837,10.8569,10.7476,10.8271,186769.0
2019-12-24 10:00:00,10.89,10.9,10.77,10.88,362240.0,10.8171,10.8271,10.6979,10.8072,362240.0
2019-12-24 10:10:00,10.88,10.92,10.85,10.86,172571.0,10.8072,10.8469,10.7774,10.7873,172571.0
2019-12-24 10:20:00,10.86,10.91,10.84,10.88,121583.0,10.7873,10.837,10.7675,10.8072,121583.0
2019-12-24 10:30:00,10.88,10.88,10.83,10.87,96578.0,10.8072,10.8072,10.7575,10.7973,96578.0
2019-12-24 10:40:00,10.87,10.89,10.77,10.79,344410.0,10.7973,10.8171,10.6979,10.7178,344410.0
2019-12-24 10:50:00,10.79,10.85,10.79,10.83,122439.0,10.7178,10.7774,10.7178,10.7575,122439.0
2019-12-24 11:00:00,10.83,10.88,10.82,10.86,242917.0,10.7575,10.8072,10.7476,10.7873,242917.0
2019-12-24 11:10:00,10.86,10.87,10.8,10.86,163705.0,10.7873,10.7973,10.7277,10.7873,163705.0
2019-12-24 11:20:00,10.86,10.88,10.83,10.88,89069.0,10.7873,10.8072,10.7575,10.8072,89069.0
2019-12-24 11:30:00,10.88,10.88,10.85,10.87,72384.0,10.8072,10.8072,10.7774,10.7973,72384.0
2019-12-24 11:40:00,10.86,10.87,10.85,10.87,73647.0,10.7873,10.7973,10.7774,10.7973,73647.0
2019-12-24 11:50:00,10.87,10.88,10.84,10.87,72969.0,10.7973,10.8072,10.7675,10.7973,72969.0
2019-12-24 12:00:00,10.87,10.88,10.85,10.88,83601.0,10.7973,10.8072,10.7774,10.8072,83601.0
2019-12-24 12:10:00,10.87,10.97,10.87,10.93,245907.0,10.7973,10.8966,10.7973,10.8569,245907.0
2019-12-24 12:20:00,10.93,10.94,10.89,10.93,137330.0,10.8569,10.8668,10.8171,10.8569,137330.0
2019-12-24 12:30:00,10.93,10.93,10.86,10.9,310499.0,10.8569,10.8569,10.7873,10.8271,310499.0
2019-12-24 12:40:00,10.89,10.92,10.86,10.87,304012.0,10.8171,10.8469,10.7873,10.7973,304012.0
2019-12-24 12:50:00,10.87,11.0,10.86,10.94,782398.0,10.7973,10.9264,10.7873,10.8668,782398.0
2019-12-26 09:30:00,10.95,10.98,10.91,10.93,156692.0,10.8767,10.9065,10.837,10.8569,156692.0
2019-12-26 09:40:00,10.94,10.95,10.87,10.88,116950.0,10.8668,10.8767,10.7973,10.8072,116950.0
2019-12-26 09:50:00,10.88,10.94,10.87,10.94,120131.0,10.8072,10.8668,10.7973,10.8668,120131.0
2019-12-26 10:00:00,10.93,10.97,10.92,10.96,156097.0,10.8569,10.8966,10.8469,10.8867,156097.0
2019-12-26 10:10:00,10.96,10.98,10.93,10.97,118703.0,10.8867,10.9065,10.8569,10.8966,118703.0
2019-12-26 10:20:00,10.97,10.98,10.95,10.96,68773.0,10.8966,10.9065,10.8767,10.8867,68773.0
2019-12-26 10:30:00,10.96,10.99,10.96,10.98,129136.0,10.8867,10.9165,10.8867,10.9065,129136.0
2019-12-26 10:40:00,10.98,10.99,10.97,10.99,101247.0,10.9065,10.9165,10.8966,10.9165,101247.0
2019-12-26 10:50:00,10.99,10.99,10.93,10.98,91716.0,10.9165,10.9165,10.8569,10.9065,91716.0
2019-12-26 11:00:00,10.98,11.0,10.93,10.94,144112.0,10.9065,10.9264,10.8569,10.8668,144112.0
2019-12-26 11:10:00,10.94,10.96,10.93,10.95,58987.0,10.8668,10.8867,10.8569,10.8767,58987.0
2019-12-26 11:20:00,10.95,10.96,10.84,10.88,182477.0,10.8767,10.8867,10.7675,10.8072,182477.0
2019-12-26 11:30:00,10.89,10.93,10.87,10.9,155166.0,10.8171,10.8569,10.7973,10.8271,155166.0
2019-12-26 11:40:00,10.9,10.92,10.88,10.92,39880.0,10.8271,10.8469,10.8072,10.8469,39880.0
2019-12-26 11:50:00,10.91,10.95,10.91,10.93,48031.0,10.837,10.8767,10.837,10.8569,48031.0
2019-12-26 12:00:00,10.94,10.94,10.85,10.9,108659.0,10.8668,10.8668,10.7774,10.8271,108659.0
2019-12-26 12:10:00,10.9,10.92,10.87,10.89,63458.0,10.8271,10.8469,10.7973,10.8171,63458.0
2019-12-26 12:20:00,10.89,10.9,10.85,10.88,77240.0,10.8171,10.8271,10.7774,10.8072,77240.0
2019-12-26 12:30:00,10.88,10.92,10.87,10.89,161136.0,10.8072,10.8469,10.7973,10.8171,161136.0
2019-12-26 12:40:00,10.9,10.9,10.87,10.88,39085.0,10.8271,10.8271,10.7973,10.8072,39085.0
2019-12-26 12:50:00,10.88,10.92,10.87,10.91,96962.0,10.8072,10.8469,10.7973,10.837,96962.0
2019-12-26 13:00:00,10.91,10.92,10.88,10.89,68501.0,10.837,10.8469,10.8072,10.8171,68501.0
2019-12-26 13:10:00,10.89,10.9,10.85,10.87,72013.0,10.8171,10.8271,10.7774,10.7973,72013.0
2019-12-26 13:20:00,10.86,10.87,10.78,10.85,215477.0,10.7873,10.7973,10.7079,10.7774,215477.0
2019-12-26 13:30:00,10.85,10.86,10.76,10.8,274943.0,10.7774,10.7873,10.688,10.7277,274943.0
2019-12-26 13:40:00,10.79,10.82,10.78,10.82,185444.0,10.7178,10.7476,10.7079,10.7476,185444.0
2019-12-26 13:50:00,10.82,10.86,10.8,10.84,78247.0,10.7476,10.7873,10.7277,10.7675,78247.0
2019-12-26 14:00:00,10.84,10.86,10.82,10.84,117337.0,10.7675,10.7873,10.7476,10.7675,117337.0
2019-12-26 14:10:00,10.85,10.85,10.82,10.84,48199.0,10.7774,10.7774,10.7476,10.7675,48199.0
2019-12-26 14:20:00,10.85,10.86,10.84,10.84,119762.0,10.7774,10.7873,10.7675,10.7675,119762.0
2019-12-26 14:30:00,10.85,10.86,10.8,10.82,56786.0,10.7774,10.7873,10.7277,10.7476,56786.0
2019-12-26 14:40:00,10.82,10.84,10.82,10.83,45795.0,10.7476,10.7675,10.7476,10.7575,45795.0
2019-12-26 14:50:00,10.83,10.84,10.79,10.81,111249.0,10.7575,10.7675,10.7178,10.7377,111249.0
2019-12-26 15:00:00,10.81,10.82,10.78,10.79,181993.0,10.7377,10.7476,10.7079,10.7178,181993.0
2019-12-26 15:10:00,10.8,10.84,10.79,10.82,47095.0,10.7277,10.7675,10.7178,10.7476,47095.0
2019-12-26 15:20:00,10.83,10.83,10.79,10.81,42182.0,10.7575,10.7575,10.7178,10.7377,42182.0
2019-12-26 15:30:00,10.82,10.84,10.81,10.83,132557.0,10.7476,10.7675,10.7377,10.7575,132557.0
2019-12-26 15:40:00,10.83,10.83,10.79,10.82,107871.0,10.7575,10.7575,10.7178,10.7476,107871.0
2019-12-26 15:50:00,10.82,10.88,10.81,10.85,399688.0,10.7476,10.8072,10.7377,10.7774,399688.0
2019-12-27 09:30:00,10.67,10.78,10.6,10.69,536637.0,10.5986,10.7079,10.5291,10.6185,536637.0
2019-12-27 09:40:00,10.69,10.73,10.62,10.73,292226.0,10.6185,10.6582,10.5489,10.6582,292226.0
2019-12-27 09:50:00,10.72,10.75,10.69,10.71,213647.0,10.6483,10.6781,10.6185,10.6383,213647.0
2019-12-27 10:00:00,10.71,10.72,10.61,10.67,236739.0,10.6383,10.6483,10.539,10.5986,236739.0
2019-12-27 10:10:00,10.67,10.72,10.61,10.63,302816.0,10.5986,10.6483,10.539,10.5589,302816.0
2019-12-27 10:20:00,10.63,10.69,10.56,10.67,259778.0,10.5589,10.6185,10.4894,10.5986,259778.0
2019-12-27 10:30:00,10.67,10.67,10.52,10.61,323965.0,10.5986,10.5986,10.4496,10.539,323965.0
2019-12-27 10:40:00,10.61,10.61,10.56,10.61,127700.0,10.539,10.539,10.4894,10.539,127700.0
2019-12-27 10:50:00,10.61,10.68,10.6,10.68,149769.0,10.539,10.6085,10.5291,10.6085,149769.0
2019-12-27 11:00:00,10.68,10.69,10.57,10.61,270083.0,10.6085,10.6185,10.4993,10.539,270083.0
2019-12-27 11:10:00,10.61,10.65,10.58,10.59,140456.0,10.539,10.5787,10.5092,10.5192,140456.0
2019-12-27 11:20:00,10.58,10.6,10.56,10.6,225523.0,10.5092,10.5291,10.4894,10.5291,225523.0
2019-12-27 11:30:00,10.6,10.63,10.58,10.62,208911.0,10.5291,10.5589,10.5092,10.5489,208911.0
2019-12-27 11:40:00,10.61,10.68,10.61,10.67,214426.0,10.539,10.6085,10.539,10.5986,214426.0
2019-12-27 11:50:00,10.68,10.68,10.61,10.62,167005.0,10.6085,10.6085,10.539,10.5489,167005.0
2019-12-27 12:00:00,10.61,10.64,10.59,10.61,181310.0,10.539,10.5688,10.5192,10.539,181310.0
2019-12-27 12:10:00,10.61,10.63,10.58,10.6,174264.0,10.539,10.5589,10.5092,10.5291,174264.0
2019-12-27 12:20:00,10.6,10.62,10.59,10.61,94005.0,10.5291,10.5489,10.5192,10.539,94005.0
2019-12-27 12:30:00,10.61,10.67,10.6,10.66,143381.0,10.539,10.5986,10.5291,10.5887,143381.0
2019-12-27 12:40:00,10.66,10.67,10.61,10.62,150291.0,10.5887,10.5986,10.539,10.5489,150291.0
2019-12-27 12:50:00,10.62,10.63,10.61,10.62,95146.0,10.5489,10.5589,10.539,10.5489,95146.0
2019-12-27 13:00:00,10.61,10.63,10.59,10.62,98437.0,10.539,10.5589,10.5192,10.5489,98437.0
2019-12-27 13:10:00,10.62,10.63,10.57,10.6,181075.0,10.5489,10.5589,10.4993,10.5291,181075.0
2019-12-27 13:20:00,10.6,10.62,10.58,10.6,59023.0,10.5291,10.5489,10.5092,10.5291,59023.0
2019-12-27 13:30:00,10.61,10.64,10.6,10.63,133380.0,10.539,10.5688,10.5291,10.5589,133380.0
2019-12-27 13:40:00,10.64,10.66,10.61,10.64,187033.0,10.5688,10.5887,10.539,10.5688,187033.0
2019-12-27 13:50:00,10.64,10.65,10.61,10.63,86683.0,10.5688,10.5787,10.539,10.5589,86683.0
2019-12-27 14:00:00,10.62,10.64,10.6,10.63,138858.0,10.5489,10.5688,10.5291,10.5589,138858.0
2019-12-27 14:10:00,10.63,10.64,10.57,10.59,207514.0,10.5589,10.5688,10.4993,10.5192,207514.0
2019-12-27 14:20:00,10.59,10.61,10.58,10.58,72883.0,10.5192,10.539,10.5092,10.5092,72883.0
2019-12-27 14:30:00,10.58,10.59,10.42,10.49,589279.0,10.5092,10.5192,10.3503,10.4198,589279.0
2019-12-27 14:40:00,10.5,10.54,10.47,10.5,120683.0,10.4298,10.4695,10.4,10.4298,120683.0
2019-12-27 14:50:00,10.5,10.54,10.48,10.52,162582.0,10.4298,10.4695,10.4099,10.4496,162582.0
2019-12-27 15:00:00,10.52,10.52,10.5,10.5,64136.0,10.4496,10.4496,10.4298,10.4298,64136.0
2019-12-27 15:10:00,10.51,10.51,10.42,10.47,172580.0,10.4397,10.4397,10.3503,10.4,172580.0
2019-12-27 15:20:00,10.48,10.51,10.46,10.51,89320.0,10.4099,10.4397,10.39,10.4397,89320.0
2019-12-27 15:30:00,10.51,10.51,10.46,10.49,150678.0,10.4397,10.4397,10.39,10.4198,150678.0
2019-12-27 15:40:00,10.48,10.49,10.38,10.44,316129.0,10.4099,10.4198,10.3106,10.3702,316129.0
2019-12-27 15:50:00,10.44,10.47,10.31,10.44,794886.0,10.3702,10.4,10.241,10.3702,794886.0
2019-12-30 09:30:00,10.25,10.33,10.1,10.27,544291.0,10.1814,10.2609,10.0324,10.2013,544291.0
2019-12-30 09:40:00,10.26,10.43,10.26,10.36,428070.0,10.1914,10.3602,10.1914,10.2907,428070.0
2019-12-30 09:50:00,10.38,10.45,10.37,10.41,212735.0,10.3106,10.3801,10.3006,10.3404,212735.0
2019-12-30 10:00:00,10.41,10.41,10.32,10.4,307663.0,10.3404,10.3404,10.251,10.3304,307663.0
2019-12-30 10:10:00,10.38,10.53,10.37,10.45,343665.0,10.3106,10.4596,10.3006,10.3801,343665.0
2019-12-30 10:20:00,10.44,10.5,10.41,10.42,139437.0,10.3702,10.4298,10.3404,10.3503,139437.0
2019-12-30 10:30:00,10.43,10.44,10.38,10.42,155555.0,10.3602,10.3702,10.3106,10.3503,155555.0
2019-12-30 10:40:00,10.43,10.47,10.4,10.41,93510.0,10.3602,10.4,10.3304,10.3404,93510.0
2019-12-30 10:50:00,10.42,10.44,10.4,10.43,116389.0,10.3503,10.3702,10.3304,10.3602,116389.0
2019-12-30 11:00:00,10.43,10.48,10.42,10.47,141420.0,10.3602,10.4099,10.3503,10.4,141420.0
2019-12-30 11:10:00,10.48,10.7,10.46,10.63,532167.0,10.4099,10.6284,10.39,10.5589,532167.0
2019-12-30 11:20:00,10.63,10.88,10.63,10.75,652743.0,10.5589,10.8072,10.5589,10.6781,652743.0
2019-12-30 11:30:00,10.76,10.88,10.75,10.78,401748.0,10.688,10.8072,10.6781,10.7079,401748.0
2019-12-30 11:40:00,10.77,10.8,10.66,10.66,208907.0,10.6979,10.7277,10.5887,10.5887,208907.0
2019-12-30 11:50:00,10.66,10.69,10.58,10.68,344307.0,10.5887,10.6185,10.5092,10.6085,344307.0
2019-12-30 12:00:00,10.67,10.72,10.65,10.71,180708.0,10.5986,10.6483,10.5787,10.6383,180708.0
2019-12-30 12:10:00,10.71,10.72,10.68,10.68,82126.0,10.6383,10.6483,10.6085,10.6085,82126.0
2019-12-30 12:20:00,10.68,10.72,10.67,10.69,72548.0,10.6085,10.6483,10.5986,10.6185,72548.0
2019-12-30 12:30:00,10.68,10.72,10.66,10.69,104329.0,10.6085,10.6483,10.5887,10.6185,104329.0
2019-12-30 12:40:00,10.69,10.71,10.68,10.7,44847.0,10.6185,10.6383,10.6085,10.6284,44847.0
2019-12-30 12:50:00,10.7,10.71,10.62,10.67,144556.0,10.6284,10.6383,10.5489,10.5986,144556.0
2019-12-30 13:00:00,10.66,10.66,10.61,10.62,98706.0,10.5887,10.5887,10.539,10.5489,98706.0
2019-12-30 13:10:00,10.62,10.69,10.62,10.67,96741.0,10.5489,10.6185,10.5489,10.5986,96741.0
2019-12-30 13:20:00,10.67,10.7,10.66,10.7,90308.0,10.5986,10.6284,10.5887,10.6284,90308.0
2019-12-30 13:30:00,10.7,10.7,10.67,10.69,134144.0,10.6284,10.6284,10.5986,10.6185,134144.0
2019-12-30 13:40:00,10.68,10.7,10.64,10.69,162346.0,10.6085,10.6284,10.5688,10.6185,162346.0
2019-12-30 13:50:00,10.69,10.69,10.62,10.67,299563.0,10.6185,10.6185,10.5489,10.5986,299563.0
2019-12-30 14:00:00,10.66,10.7,10.66,10.7,199158.0,10.5887,10.6284,10.5887,10.6284,199158.0
2019-12-30 14:10:00,10.7,10.75,10.68,10.74,139804.0,10.6284,10.6781,10.6085,10.6681,139804.0
2019-12-30 14:20:00,10.75,10.78,10.72,10.77,180561.0,10.6781,10.7079,10.6483,10.6979,180561.0
2019-12-30 14:30:00,10.77,10.77,10.76,10.76,49457.0,10.6979,10.6979,10.688,10.688,49457.0
2019-12-30 14:40:00,10.76,10.77,10.75,10.76,88794.0,10.688,10.6979,10.6781,10.688,88794.0
2019-12-30 14:50:00,10.75,10.78,10.75,10.76,77583.0,10.6781,10.7079,10.6781,10.688,77583.0
2019-12-30 15:00:00,10.75,10.76,10.72,10.75,114882.0,10.6781,10.688,10.6483,10.6781,114882.0
2019-12-30 15:10:00,10.75,10.77,10.74,10.77,194812.0,10.6781,10.6979,10.6681,10.6979,194812.0
2019-12-30 15:20:00,10.77,10.77,10.73,10.77,230722.0,10.6979,10.6979,10.6582,10.6979,230722.0
2019-12-30 15:30:00,10.76,10.81,10.76,10.81,157960.0,10.688,10.7377,10.688,10.7377,157960.0
2019-12-30 15:40:00,10.81,10.83,10.78,10.8,241249.0,10.7377,10.7575,10.7079,10.7277,241249.0
2019-12-30 15:50:00,10.79,10.82,10.76,10.81,536452.0,10.7178,10.7476,10.688,10.7377,536452.0
2019-12-31 09:30:00,10.67,10.99,10.67,10.75,673701.0,10.5986,10.9165,10.5986,10.6781,673701.0
2019-12-31 09:40:00,10.75,10.98,10.74,10.89,339451.0,10.6781,10.9065,10.6681,10.8171,339451.0
2019-12-31 09:50:00,10.89,11.03,10.85,11.01,553223.0,10.8171,10.9562,10.7774,10.9363,553223.0
2019-12-31 10:00:00,11.02,11.03,10.91,11.0,472942.0,10.9463,10.9562,10.837,10.9264,472942.0
2019-12-31 10:10:00,11.01,11.03,10.93,11.0,347188.0,10.9363,10.9562,10.8569,10.9264,347188.0
2019-12-31 10:20:00,11.0,11.06,10.98,11.0,525216.0,10.9264,10.986,10.9065,10.9264,525216.0
2019-12-31 10:30:00,11.0,11.03,10.82,10.86,582318.0,10.9264,10.9562,10.7476,10.7873,582318.0
2019-12-31 10:40:00,10.86,10.95,10.85,10.95,123232.0,10.7873,10.8767,10.7774,10.8767,123232.0
2019-12-31 10:50:00,10.95,10.96,10.9,10.95,164220.0,10.8767,10.8867,10.8271,10.8767,164220.0
2019-12-31 11:00:00,10.95,10.95,10.82,10.83,183142.0,10.8767,10.8767,10.7476,10.7575,183142.0
2019-12-31 11:10:00,10.84,10.92,10.82,10.91,187904.0,10.7675,10.8469,10.7476,10.837,187904.0
2019-12-31 11:20:00,10.91,10.94,10.89,10.9,135821.0,10.837,10.8668,10.8171,10.8271,135821.0
2019-12-31 11:30:00,10.91,10.91,10.81,10.83,81447.0,10.837,10.837,10.7377,10.7575,81447.0
2019-12-31 11:40:00,10.82,10.92,10.75,10.9,311624.0,10.7476,10.8469,10.6781,10.8271,311624.0
2019-12-31 11:50:00,10.91,10.94,10.85,10.87,150606.0,10.837,10.8668,10.7774,10.7973,150606.0
2019-12-31 12:00:00,10.87,10.92,10.85,10.91,166249.0,10.7973,10.8469,10.7774,10.837,166249.0
2019-12-31 12:10:00,10.91,10.92,10.86,10.87,92287.0,10.837,10.8469,10.7873,10.7973,92287.0
2019-12-31 12:20:00,10.88,10.91,10.85,10.91,121600.0,10.8072,10.837,10.7774,10.837,121600.0
2019-12-31 12:30:00,10.91,10.92,10.87,10.9,119358.0,10.837,10.8469,10.7973,10.8271,119358.0
2019-12-31 12:40:00,10.9,10.9,10.88,10.89,163752.0,10.8271,10.8271,10.8072,10.8171,163752.0
2019-12-31 12:50:00,10.89,10.9,10.86,10.87,77662.0,10.8171,10.8271,10.7873,10.7973,77662.0
2019-12-31 13:00:00,10.87,10.98,10.86,10.92,257146.0,10.7973,10.9065,10.7873,10.8469,257146.0
2019-12-31 13:10:00,10.92,10.98,10.91,10.96,510528.0,10.8469,10.9065,10.837,10.8867,510528.0
2019-12-31 13:20:00,10.96,10.97,10.93,10.93,117581.0,10.8867,10.8966,10.8569,10.8569,117581.0
2019-12-31 13:30:00,10.93,10.96,10.9,10.93,167135.0,10.8569,10.8867,10.8271,10.8569,167135.0
2019-12-31 13:40:00,10.92,10.98,10.92,10.97,206227.0,10.8469,10.9065,10.8469,10.8966,206227.0
2019-12-31 13:50:00,10.98,10.98,10.94,10.94,135198.0,10.9065,10.9065,10.8668,10.8668,135198.0
2019-12-31 14:00:00,10.94,10.95,10.88,10.88,154866.0,10.8668,10.8767,10.8072,10.8072,154866.0
2019-12-31 14:10:00,10.88,10.93,10.85,10.87,209161.0,10.8072,10.8569,10.7774,10.7973,209161.0
2019-12-31 14:20:00,10.88,10.9,10.84,10.87,110837.0,10.8072,10.8271,10.7675,10.7973,110837.0
2019-12-31 14:30:00,10.87,10.93,10.86,10.9,255761.0,10.7973,10.8569,10.7873,10.8271,255761.0
2019-12-31 14:40:00,10.9,10.92,10.9,10.9,80504.0,10.8271,10.8469,10.8271,10.8271,80504.0
2019-12-31 14:50:00,10.9,10.93,10.9,10.92,53457.0,10.8271,10.8569,10.8271,10.8469,53457.0
2019-12-31 15:00:00,10.91,10.93,10.84,10.84,158471.0,10.837,10.8569,10.7675,10.7675,158471.0
2019-12-31 15:10:00,10.84,10.91,10.84,10.89,104158.0,10.7675,10.837,10.7675,10.8171,104158.0
2019-12-31 15:20:00,10.9,10.91,10.87,10.89,108703.0,10.8271,10.837,10.7973,10.8171,108703.0
2019-12-31 15:30:00,10.89,10.91,10.86,10.86,189930.0,10.8171,10.837,10.7873,10.7873,189930.0
2019-12-31 15:40:00,10.86,10.88,10.83,10.87,227178.0,10.7873,10.8072,10.7575,10.7973,227178.0
2019-12-31 15:50:00,10.87,10.88,10.78,10.86,918894.0,10.7973,10.8072,10.7079,10.7873,918894.0
2020-01-02 09:30:00,10.91,10.94,10.8,10.94,409224.0,10.837,10.8668,10.7277,10.8668,409224.0
2020-01-02 09:40:00,10.94,11.0,10.86,10.94,348716.0,10.8668,10.9264,10.7873,10.8668,348716.0
2020-01-02 09:50:00,10.93,10.97,10.88,10.97,226284.0,10.8569,10.8966,10.8072,10.8966,226284.0
2020-01-02 10:00:00,10.98,11.0,10.94,10.99,200860.0,10.9065,10.9264,10.8668,10.9165,200860.0
2020-01-02 10:10:00,10.99,10.99,10.87,10.88,188477.0,10.9165,10.9165,10.7973,10.8072,188477.0
2020-01-02 10:20:00,10.88,10.94,10.86,10.87,147956.0,10.8072,10.8668,10.7873,10.7973,147956.0
2020-01-02 10:30:00,10.87,10.93,10.84,10.93,188873.0,10.7973,10.8569,10.7675,10.8569,188873.0
2020-01-02 10:40:00,10.93,10.94,10.88,10.91,103042.0,10.8569,10.8668,10.8072,10.837,103042.0
2020-01-02 10:50:00,10.91,10.94,10.9,10.91,91715.0,10.837,10.8668,10.8271,10.837,91715.0
2020-01-02 11:00:00,10.91,10.91,10.86,10.9,159505.0,10.837,10.837,10.7873,10.8271,159505.0
2020-01-02 11:10:00,10.9,10.9,10.87,10.89,98195.0,10.8271,10.8271,10.7973,10.8171,98195.0
2020-01-02 11:20:00,10.89,10.89,10.8,10.8,134578.0,10.8171,10.8171,10.7277,10.7277,134578.0
2020-01-02 11:30:00,10.8,10.89,10.79,10.88,174837.0,10.7277,10.8171,10.7178,10.8072,174837.0
2020-01-02 11:40:00,10.88,10.89,10.8,10.85,234617.0,10.8072,10.8171,10.7277,10.7774,234617.0
2020-01-02 11:50:00,10.85,10.88,10.83,10.86,92953.0,10.7774,10.8072,10.7575,10.7873,92953.0
2020-01-02 12:00:00,10.86,10.86,10.83,10.84,61218.0,10.7873,10.7873,10.7575,10.7675,61218.0
2020-01-02 12:10:00,10.84,10.88,10.84,10.87,55448.0,10.7675,10.8072,10.7675,10.7973,55448.0
2020-01-02 12:20:00,10.86,10.87,10.84,10.85,39400.0,10.7873,10.7973,10.7675,10.7774,39400.0
2020-01-02 12:30:00,10.85,10.88,10.84,10.85,46780.0,10.7774,10.8072,10.7675,10.7774,46780.0
2020-01-02 12:40:00,10.85,10.86,10.84,10.85,28125.0,10.7774,10.7873,10.7675,10.7774,28125.0
2020-01-02 12:50:00,10.85,10.89,10.85,10.89,77450.0,10.7774,10.8171,10.7774,10.8171,77450.0
2020-01-02 13:00:00,10.88,10.89,10.86,10.89,70678.0,10.8072,10.8171,10.7873,10.8171,70678.0
2020-01-02 13:10:00,10.89,10.89,10.87,10.88,56885.0,10.8171,10.8171,10.7973,10.8072,56885.0
2020-01-02 13:20:00,10.88,10.91,10.88,10.91,99845.0,10.8072,10.837,10.8072,10.837,99845.0
2020-01-02 13:30:00,10.91,10.91,10.89,10.89,42692.0,10.837,10.837,10.8171,10.8171,42692.0
2020-01-02 13:40:00,10.9,10.91,10.88,10.91,45392.0,10.8271,10.837,10.8072,10.837,45392.0
2020-01-02 13:50:00,10.91,10.91,10.86,10.91,106154.0,10.837,10.837,10.7873,10.837,106154.0
2020-01-02 14:00:00,10.91,10.91,10.89,10.89,157770.0,10.837,10.837,10.8171,10.8171,157770.0
2020-01-02 14:10:00,10.89,10.9,10.86,10.88,66335.0,10.8171,10.8271,10.7873,10.8072,66335.0
2020-01-02 14:20:00,10.88,10.91,10.87,10.88,95996.0,10.8072,10.837,10.7973,10.8072,95996.0
2020-01-02 14:30:00,10.89,10.9,10.86,10.9,138529.0,10.8171,10.8271,10.7873,10.8271,138529.0
2020-01-02 14:40:00,10.9,10.92,10.88,10.91,282461.0,10.8271,10.8469,10.8072,10.837,282461.0
2020-01-02 14:50:00,10.91,10.91,10.86,10.87,85330.0,10.837,10.837,10.7873,10.7973,85330.0
2020-01-02 15:00:00,10.88,10.88,10.87,10.88,26215.0,10.8072,10.8072,10.7973,10.8072,26215.0
2020-01-02 15:10:00,10.87,10.89,10.86,10.89,36764.0,10.7973,10.8171,10.7873,10.8171,36764.0
2020-01-02 15:20:00,10.88,10.89,10.88,10.88,22108.0,10.8072,10.8171,10.8072,10.8072,22108.0
2020-01-02 15:30:00,10.88,10.89,10.85,10.86,190047.0,10.8072,10.8171,10.7774,10.7873,190047.0
2020-01-02 15:40:00,10.86,10.86,10.82,10.83,156781.0,10.7873,10.7873,10.7476,10.7575,156781.0
2020-01-02 15:50:00,10.83,10.96,10.77,10.84,1228579.0,10.7575,10.8867,10.6979,10.7675,1228579.0
2020-01-03 09:30:00,10.77,10.82,10.72,10.75,243208.0,10.6979,10.7476,10.6483,10.6781,243208.0
2020-01-03 09:40:00,10.75,10.86,10.65,10.8,192355.0,10.6781,10.7873,10.5787,10.7277,192355.0
2020-01-03 09:50:00,10.8,10.85,10.72,10.76,180714.0,10.7277,10.7774,10.6483,10.688,180714.0
2020-01-03 10:00:00,10.76,10.8,10.74,10.8,105100.0,10.688,10.7277,10.6681,10.7277,105100.0
2020-01-03 10:10:00,10.79,10.87,10.76,10.79,116204.0,10.7178,10.7973,10.688,10.7178,116204.0
2020-01-03 10:20:00,10.79,10.83,10.78,10.82,68175.0,10.7178,10.7575,10.7079,10.7476,68175.0
2020-01-03 10:30:00,10.81,10.83,10.76,10.77,41972.0,10.7377,10.7575,10.688,10.6979,41972.0
2020-01-03 10:40:00,10.78,10.78,10.74,10.75,112548.0,10.7079,10.7079,10.6681,10.6781,112548.0
2020-01-03 10:50:00,10.74,10.78,10.68,10.71,253578.0,10.6681,10.7079,10.6085,10.6383,253578.0
2020-01-03 11:00:00,10.71,10.72,10.61,10.72,285269.0,10.6383,10.6483,10.539,10.6483,285269.0
2020-01-03 11:10:00,10.72,10.77,10.7,10.7,78938.0,10.6483,10.6979,10.6284,10.6284,78938.0
2020-01-03 11:20:00,10.7,10.74,10.69,10.69,120497.0,10.6284,10.6681,10.6185,10.6185,120497.0
2020-01-03 11:30:00,10.69,10.71,10.68,10.7,84831.0,10.6185,10.6383,10.6085,10.6284,84831.0
2020-01-03 11:40:00,10.71,10.73,10.69,10.71,143257.0,10.6383,10.6582,10.6185,10.6383,143257.0
2020-01-03 11:50:00,10.7,10.73,10.7,10.71,103893.0,10.6284,10.6582,10.6284,10.6383,103893.0
2020-01-03 12:00:00,10.71,10.72,10.7,10.71,32570.0,10.6383,10.6483,10.6284,10.6383,32570.0
2020-01-03 12:10:00,10.7,10.71,10.58,10.6,313080.0,10.6284,10.6383,10.5092,10.5291,313080.0
2020-01-03 12:20:00,10.61,10.62,10.59,10.6,61054.0,10.539,10.5489,10.5192,10.5291,61054.0
2020-01-03 12:30:00,10.6,10.66,10.6,10.62,84474.0,10.5291,10.5887,10.5291,10.5489,84474.0
2020-01-03 12:40:00,10.61,10.63,10.6,10.61,33404.0,10.539,10.5589,10.5291,10.539,33404.0
2020-01-03 12:50:00,10.6,10.61,10.59,10.6,86185.0,10.5291,10.539,10.5192,10.5291,86185.0
2020-01-03 13:00:00,10.6,10.67,10.59,10.67,67683.0,10.5291,10.5986,10.5192,10.5986,67683.0
2020-01-03 13:10:00,10.67,10.67,10.62,10.62,52697.0,10.5986,10.5986,10.5489,10.5489,52697.0
2020-01-03 13:20:00,10.62,10.63,10.6,10.6,40917.0,10.5489,10.5589,10.5291,10.5291,40917.0
2020-01-03 13:30:00,10.61,10.61,10.6,10.61,60124.0,10.539,10.539,10.5291,10.539,60124.0
2020-01-03 13:40:00,10.61,10.61,10.6,10.6,28950.0,10.539,10.539,10.5291,10.5291,28950.0
2020-01-03 13:50:00,10.61,10.63,10.59,10.63,94055.0,10.539,10.5589,10.5192,10.5589,94055.0
2020-01-03 14:00:00,10.63,10.64,10.62,10.63,25565.0,10.5589,10.5688,10.5489,10.5589,25565.0
2020-01-03 14:10:00,10.63,10.64,10.59,10.6,92436.0,10.5589,10.5688,10.5192,10.5291,92436.0
2020-01-03 14:20:00,10.6,10.61,10.6,10.6,35435.0,10.5291,10.539,10.5291,10.5291,35435.0
2020-01-03 14:30:00,10.61,10.63,10.59,10.63,56526.0,10.539,10.5589,10.5192,10.5589,56526.0
2020-01-03 14:40:00,10.63,10.64,10.62,10.63,21400.0,10.5589,10.5688,10.5489,10.5589,21400.0
2020-01-03 14:50:00,10.64,10.65,10.62,10.63,47324.0,10.5688,10.5787,10.5489,10.5589,47324.0
2020-01-03 15:00:00,10.63,10.64,10.62,10.63,39910.0,10.5589,10.5688,10.5489,10.5589,39910.0
2020-01-03 15:10:00,10.63,10.64,10.61,10.62,36714.0,10.5589,10.5688,10.539,10.5489,36714.0
2020-01-03 15:20:00,10.61,10.62,10.61,10.61,28554.0,10.539,10.5489,10.539,10.539,28554.0
2020-01-03 15:30:00,10.62,10.62,10.6,10.6,52073.0,10.5489,10.5489,10.5291,10.5291,52073.0
2020-01-03 15:40:00,10.6,10.62,10.6,10.61,76356.0,10.5291,10.5489,10.5291,10.539,76356.0
2020-01-03 15:50:00,10.61,10.63,10.56,10.57,510525.0,10.539,10.5589,10.4894,10.4993,510525.0
2020-01-06 09:30:00,10.65,10.69,10.53,10.56,225796.0,10.5787,10.6185,10.4596,10.4894,225796.0
2020-01-06 09:40:00,10.55,10.57,10.45,10.53,196775.0,10.4794,10.4993,10.3801,10.4596,196775.0
2020-01-06 09:50:00,10.53,10.55,10.51,10.52,50973.0,10.4596,10.4794,10.4397,10.4496,50973.0
2020-01-06 10:00:00,10.52,10.64,10.51,10.6,140239.0,10.4496,10.5688,10.4397,10.5291,140239.0
2020-01-06 10:10:00,10.6,10.66,10.54,10.56,140844.0,10.5291,10.5887,10.4695,10.4894,140844.0
2020-01-06 10:20:00,10.55,10.57,10.51,10.57,54944.0,10.4794,10.4993,10.4397,10.4993,54944.0
2020-01-06 10:30:00,10.57,10.59,10.52,10.59,165161.0,10.4993,10.5192,10.4496,10.5192,165161.0
2020-01-06 10:40:00,10.58,10.63,10.54,10.58,236373.0,10.5092,10.5589,10.4695,10.5092,236373.0
2020-01-06 10:50:00,10.57,10.58,10.53,10.54,63802.0,10.4993,10.5092,10.4596,10.4695,63802.0
2020-01-06 11:00:00,10.54,10.55,10.48,10.52,176921.0,10.4695,10.4794,10.4099,10.4496,176921.0
2020-01-06 11:10:00,10.52,10.53,10.45,10.47,148965.0,10.4496,10.4596,10.3801,10.4,148965.0
2020-01-06 11:20:00,10.47,10.48,10.36,10.39,213782.0,10.4,10.4099,10.2907,10.3205,213782.0
2020-01-06 11:30:00,10.39,10.64,10.39,10.47,414936.0,10.3205,10.5688,10.3205,10.4,414936.0
2020-01-06 11:40:00,10.46,10.47,10.41,10.45,66811.0,10.39,10.4,10.3404,10.3801,66811.0
2020-01-06 11:50:00,10.45,10.48,10.38,10.46,211551.0,10.3801,10.4099,10.3106,10.39,211551.0
2020-01-06 12:00:00,10.47,10.5,10.45,10.47,85729.0,10.4,10.4298,10.3801,10.4,85729.0
2020-01-06 12:10:00,10.47,10.56,10.47,10.53,104466.0,10.4,10.4894,10.4,10.4596,104466.0
2020-01-06 12:20:00,10.52,10.57,10.51,10.55,67595.0,10.4496,10.4993,10.4397,10.4794,67595.0
2020-01-06 12:30:00,10.56,10.62,10.51,10.53,184088.0,10.4894,10.5489,10.4397,10.4596,184088.0
2020-01-06 12:40:00,10.53,10.57,10.51,10.56,112906.0,10.4596,10.4993,10.4397,10.4894,112906.0
2020-01-06 12:50:00,10.55,10.56,10.51,10.55,115431.0,10.4794,10.4894,10.4397,10.4794,115431.0
2020-01-06 13:00:00,10.55,10.59,10.55,10.56,173270.0,10.4794,10.5192,10.4794,10.4894,173270.0
2020-01-06 13:10:00,10.56,10.58,10.53,10.56,116633.0,10.4894,10.5092,10.4596,10.4894,116633.0
2020-01-06 13:20:00,10.56,10.57,10.54,10.57,29167.0,10.4894,10.4993,10.4695,10.4993,29167.0
2020-01-06 13:30:00,10.57,10.57,10.54,10.54,9414.0,10.4993,10.4993,10.4695,10.4695,9414.0
2020-01-06 13:40:00,10.54,10.56,10.52,10.53,42734.0,10.4695,10.4894,10.4496,10.4596,42734.0
2020-01-06 13:50:00,10.52,10.56,10.52,10.55,29050.0,10.4496,10.4894,10.4496,10.4794,29050.0
2020-01-06 14:00:00,10.55,10.55,10.54,10.55,20370.0,10.4794,10.4794,10.4695,10.4794,20370.0
2020-01-06 14:10:00,10.55,10.55,10.52,10.55,59676.0,10.4794,10.4794,10.4496,10.4794,59676.0
2020-01-06 14:20:00,10.54,10.55,10.54,10.54,19110.0,10.4695,10.4794,10.4695,10.4695,19110.0
2020-01-06 14:30:00,10.54,10.55,10.52,10.52,18833.0,10.4695,10.4794,10.4496,10.4496,18833.0
2020-01-06 14:40:00,10.52,10.54,10.52,10.54,35684.0,10.4496,10.4695,10.4496,10.4695,35684.0
2020-01-06 14:50:00,10.53,10.54,10.5,10.51,49123.0,10.4596,10.4695,10.4298,10.4397,49123.0
2020-01-06 15:00:00,10.51,10.51,10.43,10.43,159078.0,10.4397,10.4397,10.3602,10.3602,159078.0
2020-01-06 15:10:00,10.43,10.46,10.43,10.45,70177.0,10.3602,10.39,10.3602,10.3801,70177.0
2020-01-06 15:20:00,10.45,10.45,10.38,10.41,134727.0,10.3801,10.3801,10.3106,10.3404,134727.0
2020-01-06 15:30:00,10.41,10.42,10.37,10.4,107155.0,10.3404,10.3503,10.3006,10.3304,107155.0
2020-01-06 15:40:00,10.4,10.4,10.36,10.38,117538.0,10.3304,10.3304,10.2907,10.3106,117538.0
2020-01-06 15:50:00,10.38,10.45,10.36,10.38,504337.0,10.3106,10.3801,10.2907,10.3106,504337.0
2020-01-07 09:30:00,10.42,10.56,10.38,10.51,193160.0,10.3503,10.4894,10.3106,10.4397,193160.0
2020-01-07 09:40:00,10.5,10.58,10.46,10.48,118961.0,10.4298,10.5092,10.39,10.4099,118961.0
2020-01-07 09:50:00,10.47,10.51,10.43,10.51,72918.0,10.4,10.4397,10.3602,10.4397,72918.0
2020-01-07 10:00:00,10.51,10.53,10.42,10.53,189431.0,10.4397,10.4596,10.3503,10.4596,189431.0
2020-01-07 10:10:00,10.53,10.6,10.52,10.56,133293.0,10.4596,10.5291,10.4496,10.4894,133293.0
2020-01-07 10:20:00,10.57,10.59,10.54,10.56,62235.0,10.4993,10.5192,10.4695,10.4894,62235.0
2020-01-07 10:30:00,10.57,10.63,10.54,10.63,80553.0,10.4993,10.5589,10.4695,10.5589,80553.0
2020-01-07 10:40:00,10.63,10.75,10.62,10.74,206674.0,10.5589,10.6781,10.5489,10.6681,206674.0
2020-01-07 10:50:00,10.73,10.74,10.67,10.68,88960.0,10.6582,10.6681,10.5986,10.6085,88960.0
2020-01-07 11:00:00,10.68,10.84,10.67,10.79,390919.0,10.6085,10.7675,10.5986,10.7178,390919.0
2020-01-07 11:10:00,10.79,10.84,10.58,10.6,212762.0,10.7178,10.7675,10.5092,10.5291,212762.0
2020-01-07 11:20:00,10.6,10.64,10.58,10.63,88148.0,10.5291,10.5688,10.5092,10.5589,88148.0
2020-01-07 11:30:00,10.63,10.64,10.55,10.55,76305.0,10.5589,10.5688,10.4794,10.4794,76305.0
2020-01-07 11:40:00,10.55,10.57,10.51,10.54,143834.0,10.4794,10.4993,10.4397,10.4695,143834.0
2020-01-07 11:50:00,10.54,10.62,10.53,10.62,100961.0,10.4695,10.5489,10.4596,10.5489,100961.0
2020-01-07 12:00:00,10.61,10.64,10.59,10.6,102071.0,10.539,10.5688,10.5192,10.5291,102071.0
2020-01-07 12:10:00,10.6,10.62,10.59,10.61,39470.0,10.5291,10.5489,10.5192,10.539,39470.0
2020-01-07 12:20:00,10.62,10.65,10.61,10.61,88914.0,10.5489,10.5787,10.539,10.539,88914.0
2020-01-07 12:30:00,10.61,10.64,10.6,10.63,57816.0,10.539,10.5688,10.5291,10.5589,57816.0
2020-01-07 12:40:00,10.63,10.73,10.62,10.72,83732.0,10.5589,10.6582,10.5489,10.6483,83732.0
2020-01-07 12:50:00,10.72,10.76,10.69,10.76,112527.0,10.6483,10.688,10.6185,10.688,112527.0
2020-01-07 13:00:00,10.75,10.78,10.69,10.7,125859.0,10.6781,10.7079,10.6185,10.6284,125859.0
2020-01-07 13:10:00,10.7,10.73,10.69,10.71,46205.0,10.6284,10.6582,10.6185,10.6383,46205.0
2020-01-07 13:20:00,10.71,10.74,10.68,10.71,57728.0,10.6383,10.6681,10.6085,10.6383,57728.0
2020-01-07 13:30:00,10.71,10.75,10.7,10.75,46749.0,10.6383,10.6781,10.6284,10.6781,46749.0
2020-01-07 13:40:00,10.75,10.77,10.73,10.77,97397.0,10.6781,10.6979,10.6582,10.6979,97397.0
2020-01-07 13:50:00,10.76,10.77,10.74,10.76,47075.0,10.688,10.6979,10.6681,10.688,47075.0
2020-01-07 14:00:00,10.75,10.78,10.69,10.7,162436.0,10.6781,10.7079,10.6185,10.6284,162436.0
2020-01-07 14:10:00,10.71,10.71,10.65,10.67,69855.0,10.6383,10.6383,10.5787,10.5986,69855.0
2020-01-07 14:20:00,10.67,10.67,10.62,10.63,62300.0,10.5986,10.5986,10.5489,10.5589,62300.0
2020-01-07 14:30:00,10.63,10.64,10.63,10.63,26164.0,10.5589,10.5688,10.5589,10.5589,26164.0
2020-01-07 14:40:00,10.64,10.64,10.62,10.63,45021.0,10.5688,10.5688,10.5489,10.5589,45021.0
2020-01-07 14:50:00,10.63,10.64,10.61,10.62,32923.0,10.5589,10.5688,10.539,10.5489,32923.0
2020-01-07 15:00:00,10.61,10.63,10.61,10.62,42041.0,10.539,10.5589,10.539,10.5489,42041.0
2020-01-07 15:10:00,10.62,10.63,10.54,10.55,127088.0,10.5489,10.5589,10.4695,10.4794,127088.0
2020-01-07 15:20:00,10.56,10.63,10.56,10.63,48980.0,10.4894,10.5589,10.4894,10.5589,48980.0
2020-01-07 15:30:00,10.63,10.63,10.55,10.57,68040.0,10.5589,10.5589,10.4794,10.4993,68040.0
2020-01-07 15:40:00,10.57,10.6,10.56,10.57,71680.0,10.4993,10.5291,10.4894,10.4993,71680.0
2020-01-07 15:50:00,10.57,10.59,10.52,10.58,229044.0,10.4993,10.5192,10.4496,10.5092,229044.0
2020-01-08 09:30:00,10.45,10.46,10.2,10.33,527427.0,10.3801,10.39,10.1318,10.2609,527427.0
2020-01-08 09:40:00,10.32,10.34,10.28,10.33,218140.0,10.251,10.2708,10.2112,10.2609,218140.0
2020-01-08 09:50:00,10.33,10.38,10.3,10.38,147689.0,10.2609,10.3106,10.2311,10.3106,147689.0
2020-01-08 10:00:00,10.38,10.39,10.33,10.35,70318.0,10.3106,10.3205,10.2609,10.2808,70318.0
2020-01-08 10:10:00,10.34,10.36,10.3,10.31,110860.0,10.2708,10.2907,10.2311,10.241,110860.0
2020-01-08 10:20:00,10.3,10.35,10.28,10.34,167864.0,10.2311,10.2808,10.2112,10.2708,167864.0
2020-01-08 10:30:00,10.34,10.39,10.34,10.36,66915.0,10.2708,10.3205,10.2708,10.2907,66915.0
2020-01-08 10:40:00,10.36,10.36,10.29,10.32,138600.0,10.2907,10.2907,10.2212,10.251,138600.0
2020-01-08 10:50:00,10.32,10.33,10.05,10.18,551593.0,10.251,10.2609,9.9828,10.1119,551593.0
2020-01-08 11:00:00,10.19,10.38,10.19,10.37,274438.0,10.1218,10.3106,10.1218,10.3006,274438.0
2020-01-08 11:10:00,10.37,10.39,10.34,10.35,244979.0,10.3006,10.3205,10.2708,10.2808,244979.0
2020-01-08 11:20:00,10.35,10.36,10.34,10.35,32945.0,10.2808,10.2907,10.2708,10.2808,32945.0
2020-01-08 11:30:00,10.34,10.38,10.3,10.38,98842.0,10.2708,10.3106,10.2311,10.3106,98842.0
2020-01-08 11:40:00,10.38,10.48,10.37,10.42,149324.0,10.3106,10.4099,10.3006,10.3503,149324.0
2020-01-08 11:50:00,10.43,10.44,10.37,10.41,105474.0,10.3602,10.3702,10.3006,10.3404,105474.0
2020-01-08 12:00:00,10.41,10.5,10.39,10.48,210188.0,10.3404,10.4298,10.3205,10.4099,210188.0
2020-01-08 12:10:00,10.47,10.54,10.47,10.54,104385.0,10.4,10.4695,10.4,10.4695,104385.0
2020-01-08 12:20:00,10.54,10.61,10.53,10.56,542147.0,10.4695,10.539,10.4596,10.4894,542147.0
2020-01-08 12:30:00,10.57,10.58,10.53,10.56,150556.0,10.4993,10.5092,10.4596,10.4894,150556.0
2020-01-08 12:40:00,10.55,10.58,10.54,10.55,94746.0,10.4794,10.5092,10.4695,10.4794,94746.0
2020-01-08 12:50:00,10.56,10.58,10.53,10.57,98911.0,10.4894,10.5092,10.4596,10.4993,98911.0
2020-01-08 13:00:00,10.57,10.62,10.56,10.61,68368.0,10.4993,10.5489,10.4894,10.539,68368.0
2020-01-08 13:10:00,10.62,10.62,10.53,10.56,91268.0,10.5489,10.5489,10.4596,10.4894,91268.0
2020-01-08 13:20:00,10.56,10.61,10.55,10.59,123891.0,10.4894,10.539,10.4794,10.5192,123891.0
2020-01-08 13:30:00,10.6,10.61,10.56,10.6,113169.0,10.5291,10.539,10.4894,10.5291,113169.0
2020-01-08 13:40:00,10.6,10.61,10.57,10.61,147908.0,10.5291,10.539,10.4993,10.539,147908.0
2020-01-08 13:50:00,10.61,10.62,10.57,10.61,106289.0,10.539,10.5489,10.4993,10.539,106289.0
2020-01-08 14:00:00,10.6,10.61,10.54,10.58,109103.0,10.5291,10.539,10.4695,10.5092,109103.0
2020-01-08 14:10:00,10.58,10.59,10.56,10.59,162014.0,10.5092,10.5192,10.4894,10.5192,162014.0
2020-01-08 14:20:00,10.58,10.59,10.58,10.59,18670.0,10.5092,10.5192,10.5092,10.5192,18670.0
2020-01-08 14:30:00,10.58,10.59,10.57,10.58,72721.0,10.5092,10.5192,10.4993,10.5092,72721.0
2020-01-08 14:40:00,10.59,10.61,10.58,10.6,47696.0,10.5192,10.539,10.5092,10.5291,47696.0
2020-01-08 14:50:00,10.6,10.61,10.56,10.57,38974.0,10.5291,10.539,10.4894,10.4993,38974.0
2020-01-08 15:00:00,10.57,10.6,10.56,10.6,88809.0,10.4993,10.5291,10.4894,10.5291,88809.0
2020-01-08 15:10:00,10.6,10.61,10.59,10.61,81191.0,10.5291,10.539,10.5192,10.539,81191.0
2020-01-08 15:20:00,10.6,10.61,10.57,10.58,93452.0,10.5291,10.539,10.4993,10.5092,93452.0
2020-01-08 15:30:00,10.58,10.6,10.57,10.6,61841.0,10.5092,10.5291,10.4993,10.5291,61841.0
2020-01-08 15:40:00,10.6,10.64,10.59,10.63,419087.0,10.5291,10.5688,10.5192,10.5589,419087.0
2020-01-08 15:50:00,10.63,10.64,10.59,10.62,362971.0,10.5589,10.5688,10.5192,10.5489,362971.0
2020-01-09 09:30:00,10.5,10.54,10.45,10.5,197443.0,10.4298,10.4695,10.3801,10.4298,197443.0
2020-01-09 09:40:00,10.5,10.51,10.35,10.42,281809.0,10.4298,10.4397,10.2808,10.3503,281809.0
2020-01-09 09:50:00,10.43,10.48,10.39,10.45,193578.0,10.3602,10.4099,10.3205,10.3801,193578.0
2020-01-09 10:00:00,10.45,10.47,10.42,10.45,95098.0,10.3801,10.4,10.3503,10.3801,95098.0
2020-01-09 10:10:00,10.45,10.45,10.39,10.45,154207.0,10.3801,10.3801,10.3205,10.3801,154207.0
2020-01-09 10:20:00,10.43,10.44,10.39,10.43,141026.0,10.3602,10.3702,10.3205,10.3602,141026.0
2020-01-09 10:30:00,10.43,10.47,10.41,10.43,130894.0,10.3602,10.4,10.3404,10.3602,130894.0
2020-01-09 10:40:00,10.43,10.43,10.36,10.38,186521.0,10.3602,10.3602,10.2907,10.3106,186521.0
2020-01-09 10:50:00,10.38,10.39,10.3,10.38,195852.0,10.3106,10.3205,10.2311,10.3106,195852.0
2020-01-09 11:00:00,10.38,10.38,10.26,10.31,215807.0,10.3106,10.3106,10.1914,10.241,215807.0
2020-01-09 11:10:00,10.31,10.35,10.3,10.32,113109.0,10.241,10.2808,10.2311,10.251,113109.0
2020-01-09 11:20:00,10.31,10.35,10.31,10.35,205437.0,10.241,10.2808,10.241,10.2808,205437.0
2020-01-09 11:30:00,10.34,10.35,10.33,10.35,64168.0,10.2708,10.2808,10.2609,10.2808,64168.0
2020-01-09 11:40:00,10.34,10.38,10.33,10.34,145056.0,10.2708,10.3106,10.2609,10.2708,145056.0
2020-01-09 11:50:00,10.34,10.36,10.33,10.36,40877.0,10.2708,10.2907,10.2609,10.2907,40877.0
2020-01-09 12:00:00,10.36,10.36,10.34,10.35,101631.0,10.2907,10.2907,10.2708,10.2808,101631.0
2020-01-09 12:10:00,10.35,10.35,10.32,10.33,73327.0,10.2808,10.2808,10.251,10.2609,73327.0
2020-01-09 12:20:00,10.32,10.33,10.32,10.33,63149.0,10.251,10.2609,10.251,10.2609,63149.0
2020-01-09 12:30:00,10.33,10.33,10.32,10.33,62556.0,10.2609,10.2609,10.251,10.2609,62556.0
2020-01-09 12:40:00,10.32,10.36,10.32,10.35,87432.0,10.251,10.2907,10.251,10.2808,87432.0
2020-01-09 12:50:00,10.35,10.36,10.34,10.35,84162.0,10.2808,10.2907,10.2708,10.2808,84162.0
2020-01-09 13:00:00,10.35,10.35,10.34,10.34,61298.0,10.2808,10.2808,10.2708,10.2708,61298.0
2020-01-09 13:10:00,10.35,10.4,10.34,10.4,79941.0,10.2808,10.3304,10.2708,10.3304,79941.0
2020-01-09 13:20:00,10.39,10.4,10.33,10.34,142557.0,10.3205,10.3304,10.2609,10.2708,142557.0
2020-01-09 13:30:00,10.35,10.35,10.33,10.34,69582.0,10.2808,10.2808,10.2609,10.2708,69582.0
2020-01-09 13:40:00,10.34,10.34,10.26,10.3,263915.0,10.2708,10.2708,10.1914,10.2311,263915.0
2020-01-09 13:50:00,10.31,10.33,10.3,10.3,76528.0,10.241,10.2609,10.2311,10.2311,76528.0
2020-01-09 14:00:00,10.31,10.31,10.26,10.29,96452.0,10.241,10.241,10.1914,10.2212,96452.0
2020-01-09 14:10:00,10.29,10.3,10.27,10.29,91654.0,10.2212,10.2311,10.2013,10.2212,91654.0
2020-01-09 14:20:00,10.29,10.35,10.29,10.35,99894.0,10.2212,10.2808,10.2212,10.2808,99894.0
2020-01-09 14:30:00,10.35,10.35,10.34,10.34,120770.0,10.2808,10.2808,10.2708,10.2708,120770.0
2020-01-09 14:40:00,10.35,10.35,10.33,10.34,61444.0,10.2808,10.2808,10.2609,10.2708,61444.0
2020-01-09 14:50:00,10.33,10.36,10.31,10.36,72588.0,10.2609,10.2907,10.241,10.2907,72588.0
2020-01-09 15:00:00,10.36,10.36,10.32,10.32,65915.0,10.2907,10.2907,10.251,10.251,65915.0
2020-01-09 15:10:00,10.32,10.33,10.3,10.3,89334.0,10.251,10.2609,10.2311,10.2311,89334.0
2020-01-09 15:20:00,10.3,10.31,10.29,10.3,98970.0,10.2311,10.241,10.2212,10.2311,98970.0
2020-01-09 15:30:00,10.3,10.31,10.3,10.3,91633.0,10.2311,10.241,10.2311,10.2311,91633.0
2020-01-09 15:40:00,10.3,10.32,10.3,10.31,134829.0,10.2311,10.251,10.2311,10.241,134829.0
2020-01-09 15:50:00,10.3,10.31,10.2,10.26,874670.0,10.2311,10.241,10.1318,10.1914,874670.0
2020-01-10 09:30:00,10.27,10.31,10.21,10.26,148735.0,10.2013,10.241,10.1417,10.1914,148735.0
2020-01-10 09:40:00,10.26,10.33,10.25,10.32,86245.0,10.1914,10.2609,10.1814,10.251,86245.0
2020-01-10 09:50:00,10.33,10.44,10.32,10.38,317224.0,10.2609,10.3702,10.251,10.3106,317224.0
2020-01-10 10:00:00,10.39,10.53,10.38,10.49,399999.0,10.3205,10.4596,10.3106,10.4198,399999.0
2020-01-10 10:10:00,10.5,10.52,10.39,10.4,234978.0,10.4298,10.4496,10.3205,10.3304,234978.0
2020-01-10 10:20:00,10.4,10.45,10.39,10.43,157316.0,10.3304,10.3801,10.3205,10.3602,157316.0
2020-01-10 10:30:00,10.43,10.46,10.4,10.44,117792.0,10.3602,10.39,10.3304,10.3702,117792.0
2020-01-10 10:40:00,10.44,10.44,10.4,10.43,83690.0,10.3702,10.3702,10.3304,10.3602,83690.0
2020-01-10 10:50:00,10.42,10.45,10.42,10.45,66032.0,10.3503,10.3801,10.3503,10.3801,66032.0
2020-01-10 11:00:00,10.45,10.45,10.35,10.36,156595.0,10.3801,10.3801,10.2808,10.2907,156595.0
2020-01-10 11:10:00,10.36,10.39,10.3,10.35,247241.0,10.2907,10.3205,10.2311,10.2808,247241.0
2020-01-10 11:20:00,10.35,10.37,10.34,10.36,85781.0,10.2808,10.3006,10.2708,10.2907,85781.0
2020-01-10 11:30:00,10.35,10.39,10.34,10.37,62713.0,10.2808,10.3205,10.2708,10.3006,62713.0
2020-01-10 11:40:00,10.37,10.38,10.28,10.29,157963.0,10.3006,10.3106,10.2112,10.2212,157963.0
2020-01-10 11:50:00,10.29,10.35,10.29,10.31,122370.0,10.2212,10.2808,10.2212,10.241,122370.0
2020-01-10 12:00:00,10.32,10.33,10.29,10.3,163145.0,10.251,10.2609,10.2212,10.2311,163145.0
2020-01-10 12:10:00,10.29,10.34,10.29,10.33,57537.0,10.2212,10.2708,10.2212,10.2609,57537.0
2020-01-10 12:20:00,10.33,10.34,10.31,10.33,40548.0,10.2609,10.2708,10.241,10.2609,40548.0
2020-01-10 12:30:00,10.33,10.33,10.29,10.3,40465.0,10.2609,10.2609,10.2212,10.2311,40465.0
2020-01-10 12:40:00,10.3,10.33,10.29,10.33,66969.0,10.2311,10.2609,10.2212,10.2609,66969.0
2020-01-10 12:50:00,10.33,10.33,10.3,10.3,35937.0,10.2609,10.2609,10.2311,10.2311,35937.0
2020-01-10 13:00:00,10.31,10.31,10.29,10.3,80668.0,10.241,10.241,10.2212,10.2311,80668.0
2020-01-10 13:10:00,10.3,10.34,10.3,10.34,51262.0,10.2311,10.2708,10.2311,10.2708,51262.0
2020-01-10 13:20:00,10.34,10.34,10.29,10.3,96742.0,10.2708,10.2708,10.2212,10.2311,96742.0
2020-01-10 13:30:00,10.3,10.32,10.29,10.32,61182.0,10.2311,10.251,10.2212,10.251,61182.0
2020-01-10 13:40:00,10.31,10.32,10.29,10.3,104237.0,10.241,10.251,10.2212,10.2311,104237.0
2020-01-10 13:50:00,10.3,10.31,10.29,10.3,88295.0,10.2311,10.241,10.2212,10.2311,88295.0
2020-01-10 14:00:00,10.29,10.35,10.26,10.26,292267.0,10.2212,10.2808,10.1914,10.1914,292267.0
2020-01-10 14:10:00,10.26,10.27,10.22,10.24,210492.0,10.1914,10.2013,10.1516,10.1715,210492.0
2020-01-10 14:20:00,10.24,10.26,10.23,10.24,100927.0,10.1715,10.1914,10.1616,10.1715,100927.0
2020-01-10 14:30:00,10.24,10.25,10.21,10.22,145548.0,10.1715,10.1814,10.1417,10.1516,145548.0
2020-01-10 14:40:00,10.22,10.26,10.22,10.26,57378.0,10.1516,10.1914,10.1516,10.1914,57378.0
2020-01-10 14:50:00,10.26,10.26,10.22,10.22,98201.0,10.1914,10.1914,10.1516,10.1516,98201.0
2020-01-10 15:00:00,10.22,10.24,10.22,10.22,52721.0,10.1516,10.1715,10.1516,10.1516,52721.0
2020-01-10 15:10:00,10.22,10.23,10.22,10.22,49791.0,10.1516,10.1616,10.1516,10.1516,49791.0
2020-01-10 15:20:00,10.22,10.23,10.22,10.22,53200.0,10.1516,10.1616,10.1516,10.1516,53200.0
2020-01-10 15:30:00,10.22,10.23,10.18,10.19,289748.0,10.1516,10.1616,10.1119,10.1218,289748.0
2020-01-10 15:40:00,10.2,10.27,10.19,10.23,219944.0,10.1318,10.2013,10.1218,10.1616,219944.0
2020-01-10 15:50:00,10.22,10.24,10.17,10.2,470603.0,10.1516,10.1715,10.102,10.1318,470603.0
2020-01-13 09:30:00,10.3,10.73,10.3,10.68,682897.0,10.2311,10.6582,10.2311,10.6085,682897.0
2020-01-13 09:40:00,10.68,10.69,10.59,10.62,377255.0,10.6085,10.6185,10.5192,10.5489,377255.0
2020-01-13 09:50:00,10.63,10.89,10.61,10.88,574303.0,10.5589,10.8171,10.539,10.8072,574303.0
2020-01-13 10:00:00,10.88,11.6,10.87,11.17,2068138.0,10.8072,11.5224,10.7973,11.0953,2068138.0
2020-01-13 10:10:00,11.16,11.19,10.72,11.03,854201.0,11.0853,11.1151,10.6483,10.9562,854201.0
2020-01-13 10:20:00,11.03,11.04,10.9,10.96,388921.0,10.9562,10.9661,10.8271,10.8867,388921.0
2020-01-13 10:30:00,10.96,10.97,10.85,10.96,487399.0,10.8867,10.8966,10.7774,10.8867,487399.0
2020-01-13 10:40:00,10.96,11.03,10.94,10.97,390364.0,10.8867,10.9562,10.8668,10.8966,390364.0
2020-01-13 10:50:00,10.97,11.02,10.94,11.01,221335.0,10.8966,10.9463,10.8668,10.9363,221335.0
2020-01-13 11:00:00,11.01,11.05,10.97,11.0,240196.0,10.9363,10.9761,10.8966,10.9264,240196.0
2020-01-13 11:10:00,11.01,11.01,10.91,10.93,283730.0,10.9363,10.9363,10.837,10.8569,283730.0
2020-01-13 11:20:00,10.94,11.04,10.93,11.04,273247.0,10.8668,10.9661,10.8569,10.9661,273247.0
2020-01-13 11:30:00,11.04,11.05,10.99,11.02,138993.0,10.9661,10.9761,10.9165,10.9463,138993.0
2020-01-13 11:40:00,11.03,11.03,10.91,10.92,132144.0,10.9562,10.9562,10.837,10.8469,132144.0
2020-01-13 11:50:00,10.91,11.03,10.89,10.95,314901.0,10.837,10.9562,10.8171,10.8767,314901.0
2020-01-13 12:00:00,10.95,10.99,10.94,10.96,124945.0,10.8767,10.9165,10.8668,10.8867,124945.0
2020-01-13 12:10:00,10.96,11.01,10.95,10.98,159113.0,10.8867,10.9363,10.8767,10.9065,159113.0
2020-01-13 12:20:00,10.98,11.01,10.94,10.99,173890.0,10.9065,10.9363,10.8668,10.9165,173890.0
2020-01-13 12:30:00,10.99,11.0,10.93,10.96,122660.0,10.9165,10.9264,10.8569,10.8867,122660.0
2020-01-13 12:40:00,10.97,10.97,10.85,10.9,139670.0,10.8966,10.8966,10.7774,10.8271,139670.0
2020-01-13 12:50:00,10.91,10.91,10.83,10.87,87466.0,10.837,10.837,10.7575,10.7973,87466.0
2020-01-13 13:00:00,10.87,10.96,10.86,10.9,133763.0,10.7973,10.8867,10.7873,10.8271,133763.0
2020-01-13 13:10:00,10.9,10.91,10.86,10.89,91760.0,10.8271,10.837,10.7873,10.8171,91760.0
2020-01-13 13:20:00,10.89,10.98,10.85,10.86,200986.0,10.8171,10.9065,10.7774,10.7873,200986.0
2020-01-13 13:30:00,10.85,10.89,10.82,10.89,105788.0,10.7774,10.8171,10.7476,10.8171,105788.0
2020-01-13 13:40:00,10.88,10.89,10.74,10.86,272454.0,10.8072,10.8171,10.6681,10.7873,272454.0
2020-01-13 13:50:00,10.85,10.86,10.82,10.83,67970.0,10.7774,10.7873,10.7476,10.7575,67970.0
2020-01-13 14:00:00,10.83,10.99,10.82,10.99,198701.0,10.7575,10.9165,10.7476,10.9165,198701.0
2020-01-13 14:10:00,10.99,10.99,10.95,10.96,82033.0,10.9165,10.9165,10.8767,10.8867,82033.0
2020-01-13 14:20:00,10.95,11.01,10.9,11.01,226473.0,10.8767,10.9363,10.8271,10.9363,226473.0
2020-01-13 14:30:00,11.01,11.01,10.92,10.96,169735.0,10.9363,10.9363,10.8469,10.8867,169735.0
2020-01-13 14:40:00,10.96,10.97,10.84,10.91,328038.0,10.8867,10.8966,10.7675,10.837,328038.0
2020-01-13 14:50:00,10.91,10.93,10.88,10.92,163676.0,10.837,10.8569,10.8072,10.8469,163676.0
2020-01-13 15:00:00,10.92,10.96,10.91,10.94,204054.0,10.8469,10.8867,10.837,10.8668,204054.0
2020-01-13 15:10:00,10.94,10.95,10.93,10.95,164249.0,10.8668,10.8767,10.8569,10.8767,164249.0
2020-01-13 15:20:00,10.95,11.02,10.94,11.01,300474.0,10.8767,10.9463,10.8668,10.9363,300474.0
2020-01-13 15:30:00,11.01,11.01,10.93,10.96,307416.0,10.9363,10.9363,10.8569,10.8867,307416.0
2020-01-13 15:40:00,10.96,11.01,10.93,11.01,391477.0,10.8867,10.9363,10.8569,10.9363,391477.0
2020-01-13 15:50:00,11.0,11.03,10.96,11.01,944408.0,10.9264,10.9562,10.8867,10.9363,944408.0
2020-01-14 09:30:00,11.08,11.29,11.07,11.26,556092.0,11.0059,11.2145,10.9959,11.1847,556092.0
2020-01-14 09:40:00,11.26,11.36,11.19,11.35,493825.0,11.1847,11.284,11.1151,11.2741,493825.0
2020-01-14 09:50:00,11.34,11.36,11.25,11.29,359525.0,11.2641,11.284,11.1747,11.2145,359525.0
2020-01-14 10:00:00,11.3,11.34,11.27,11.29,244916.0,11.2244,11.2641,11.1946,11.2145,244916.0
2020-01-14 10:10:00,11.29,11.44,11.24,11.41,282869.0,11.2145,11.3635,11.1648,11.3337,282869.0
2020-01-14 10:20:00,11.41,11.49,11.37,11.38,390309.0,11.3337,11.4131,11.2939,11.3039,390309.0
2020-01-14 10:30:00,11.38,11.42,11.32,11.32,186988.0,11.3039,11.3436,11.2443,11.2443,186988.0
2020-01-14 10:40:00,11.33,11.41,11.32,11.38,157995.0,11.2542,11.3337,11.2443,11.3039,157995.0
2020-01-14 10:50:00,11.38,11.39,11.36,11.38,114916.0,11.3039,11.3138,11.284,11.3039,114916.0
2020-01-14 11:00:00,11.38,11.43,11.37,11.38,192028.0,11.3039,11.3535,11.2939,11.3039,192028.0
2020-01-14 11:10:00,11.38,11.39,11.35,11.38,81821.0,11.3039,11.3138,11.2741,11.3039,81821.0
2020-01-14 11:20:00,11.38,11.41,11.38,11.4,86403.0,11.3039,11.3337,11.3039,11.3237,86403.0
2020-01-14 11:30:00,11.4,11.44,11.39,11.43,617789.0,11.3237,11.3635,11.3138,11.3535,617789.0
2020-01-14 11:40:00,11.43,11.53,11.42,11.51,328730.0,11.3535,11.4529,11.3436,11.433,328730.0
2020-01-14 11:50:00,11.51,11.55,11.45,11.53,167467.0,11.433,11.4727,11.3734,11.4529,167467.0
2020-01-14 12:00:00,11.53,11.73,11.52,11.7,697459.0,11.4529,11.6515,11.4429,11.6217,697459.0
2020-01-14 12:10:00,11.7,11.75,11.63,11.67,309902.0,11.6217,11.6714,11.5522,11.5919,309902.0
2020-01-14 12:20:00,11.66,11.88,11.66,11.77,515188.0,11.582,11.8005,11.582,11.6913,515188.0
2020-01-14 12:30:00,11.77,11.88,11.76,11.81,214174.0,11.6913,11.8005,11.6813,11.731,214174.0
2020-01-14 12:40:00,11.81,11.85,11.76,11.79,248750.0,11.731,11.7707,11.6813,11.7111,248750.0
2020-01-14 12:50:00,11.8,11.94,11.78,11.92,361498.0,11.7211,11.8601,11.7012,11.8403,361498.0
2020-01-14 13:00:00,11.91,11.94,11.77,11.77,245487.0,11.8303,11.8601,11.6913,11.6913,245487.0
2020-01-14 13:10:00,11.78,11.84,11.74,11.77,282629.0,11.7012,11.7608,11.6615,11.6913,282629.0
2020-01-14 13:20:00,11.77,11.77,11.71,11.75,194922.0,11.6913,11.6913,11.6317,11.6714,194922.0
2020-01-14 13:30:00,11.74,11.85,11.73,11.81,169188.0,11.6615,11.7707,11.6515,11.731,169188.0
2020-01-14 13:40:00,11.82,11.94,11.78,11.93,264867.0,11.7409,11.8601,11.7012,11.8502,264867.0
2020-01-14 13:50:00,11.93,11.96,11.89,11.96,235114.0,11.8502,11.88,11.8105,11.88,235114.0
2020-01-14 14:00:00,11.95,12.27,11.92,12.02,1988918.0,11.8701,12.1879,11.8403,11.9396,1988918.0
2020-01-14 14:10:00,12.02,12.1,11.89,12.06,699334.0,11.9396,12.019,11.8105,11.9793,699334.0
2020-01-14 14:20:00,12.06,12.07,11.91,11.93,287284.0,11.9793,11.9892,11.8303,11.8502,287284.0
2020-01-14 14:30:00,11.92,12.1,11.91,12.06,325386.0,11.8403,12.019,11.8303,11.9793,325386.0
2020-01-14 14:40:00,12.07,12.17,11.83,12.13,762021.0,11.9892,12.0886,11.7509,12.0488,762021.0
2020-01-14 14:50:00,12.14,12.31,11.77,12.0,1292429.0,12.0588,12.2276,11.6913,11.9197,1292429.0
2020-01-14 15:00:00,11.99,12.02,11.94,11.98,500005.0,11.9098,11.9396,11.8601,11.8999,500005.0
2020-01-14 15:10:00,11.97,12.11,11.96,11.97,1936055.0,11.8899,12.029,11.88,11.8899,1936055.0
2020-01-14 15:20:00,11.98,12.03,11.97,12.03,368770.0,11.8999,11.9495,11.8899,11.9495,368770.0
2020-01-14 15:30:00,12.03,12.08,12.0,12.03,1400609.0,11.9495,11.9992,11.9197,11.9495,1400609.0
2020-01-14 15:40:00,12.05,12.05,11.98,12.01,1763647.0,11.9694,11.9694,11.8999,11.9297,1763647.0
2020-01-14 15:50:00,12.0,12.03,11.9,11.9,3640554.0,11.9197,11.9495,11.8204,11.8204,3640554.0
2020-01-15 09:30:00,12.57,13.28,12.53,13.07,3089435.0,12.4859,13.1912,12.4462,12.9826,3089435.0
2020-01-15 09:40:00,13.07,13.09,12.63,12.63,1559192.0,12.9826,13.0024,12.5455,12.5455,1559192.0
2020-01-15 09:50:00,12.63,12.81,12.62,12.68,867197.0,12.5455,12.7243,12.5356,12.5952,867197.0
2020-01-15 10:00:00,12.68,12.94,12.67,12.93,660718.0,12.5952,12.8534,12.5852,12.8435,660718.0
2020-01-15 10:10:00,12.93,13.0,12.78,12.81,668484.0,12.8435,12.913,12.6945,12.7243,668484.0
2020-01-15 10:20:00,12.81,12.81,12.53,12.6,1167305.0,12.7243,12.7243,12.4462,12.5157,1167305.0
2020-01-15 10:30:00,12.6,12.72,12.44,12.65,1056986.0,12.5157,12.6349,12.3568,12.5654,1056986.0
2020-01-15 10:40:00,12.64,12.71,12.55,12.64,666025.0,12.5554,12.625,12.466,12.5554,666025.0
2020-01-15 10:50:00,12.64,12.69,12.63,12.65,227160.0,12.5554,12.6051,12.5455,12.5654,227160.0
2020-01-15 11:00:00,12.65,12.75,12.6,12.74,599985.0,12.5654,12.6647,12.5157,12.6548,599985.0
2020-01-15 11:10:00,12.74,12.75,12.59,12.67,492338.0,12.6548,12.6647,12.5058,12.5852,492338.0
2020-01-15 11:20:00,12.67,12.75,12.66,12.74,362589.0,12.5852,12.6647,12.5753,12.6548,362589.0
2020-01-15 11:30:00,12.73,12.75,12.66,12.74,288453.0,12.6448,12.6647,12.5753,12.6548,288453.0
2020-01-15 11:40:00,12.74,12.82,12.71,12.75,240922.0,12.6548,12.7342,12.625,12.6647,240922.0
2020-01-15 11:50:00,12.74,12.77,12.67,12.68,174252.0,12.6548,12.6846,12.5852,12.5952,174252.0
2020-01-15 12:00:00,12.68,12.71,12.67,12.69,94053.0,12.5952,12.625,12.5852,12.6051,94053.0
2020-01-15 12:10:00,12.69,12.79,12.68,12.71,225954.0,12.6051,12.7044,12.5952,12.625,225954.0
2020-01-15 12:20:00,12.72,12.88,12.72,12.82,271338.0,12.6349,12.7938,12.6349,12.7342,271338.0
2020-01-15 12:30:00,12.82,12.94,12.76,12.92,378462.0,12.7342,12.8534,12.6746,12.8336,378462.0
2020-01-15 12:40:00,12.92,12.97,12.8,12.83,524154.0,12.8336,12.8832,12.7144,12.7442,524154.0
2020-01-15 12:50:00,12.84,12.85,12.76,12.81,239370.0,12.7541,12.764,12.6746,12.7243,239370.0
2020-01-15 13:00:00,12.81,12.81,12.71,12.72,152018.0,12.7243,12.7243,12.625,12.6349,152018.0
2020-01-15 13:10:00,12.71,12.75,12.65,12.73,249177.0,12.625,12.6647,12.5654,12.6448,249177.0
2020-01-15 13:20:00,12.73,12.73,12.62,12.63,160418.0,12.6448,12.6448,12.5356,12.5455,160418.0
2020-01-15 13:30:00,12.63,12.7,12.62,12.68,203399.0,12.5455,12.615,12.5356,12.5952,203399.0
2020-01-15 13:40:00,12.68,12.77,12.68,12.75,173890.0,12.5952,12.6846,12.5952,12.6647,173890.0
2020-01-15 13:50:00,12.75,12.8,12.66,12.68,400218.0,12.6647,12.7144,12.5753,12.5952,400218.0
2020-01-15 14:00:00,12.68,12.69,12.58,12.59,170545.0,12.5952,12.6051,12.4958,12.5058,170545.0
2020-01-15 14:10:00,12.59,12.64,12.58,12.61,121663.0,12.5058,12.5554,12.4958,12.5256,121663.0
2020-01-15 14:20:00,12.62,12.62,12.55,12.57,218591.0,12.5356,12.5356,12.466,12.4859,218591.0
2020-01-15 14:30:00,12.57,12.58,12.47,12.54,403641.0,12.4859,12.4958,12.3866,12.4561,403641.0
2020-01-15 14:40:00,12.54,12.55,12.48,12.51,197523.0,12.4561,12.466,12.3965,12.4263,197523.0
2020-01-15 14:50:00,12.51,12.53,12.48,12.5,185237.0,12.4263,12.4462,12.3965,12.4164,185237.0
2020-01-15 15:00:00,12.51,12.54,12.48,12.51,198385.0,12.4263,12.4561,12.3965,12.4263,198385.0
2020-01-15 15:10:00,12.51,12.51,12.48,12.5,198079.0,12.4263,12.4263,12.3965,12.4164,198079.0
2020-01-15 15:20:00,12.51,12.55,12.49,12.5,208887.0,12.4263,12.466,12.4064,12.4164,208887.0
2020-01-15 15:30:00,12.5,12.52,12.48,12.51,250470.0,12.4164,12.4362,12.3965,12.4263,250470.0
2020-01-15 15:40:00,12.52,12.68,12.51,12.66,455017.0,12.4362,12.5952,12.4263,12.5753,455017.0
2020-01-15 15:50:00,12.66,12.76,12.65,12.75,953068.0,12.5753,12.6746,12.5654,12.6647,953068.0
2020-01-16 09:30:00,12.58,12.78,12.53,12.75,483395.0,12.4958,12.6945,12.4462,12.6647,483395.0
2020-01-16 09:40:00,12.75,12.85,12.71,12.77,341667.0,12.6647,12.764,12.625,12.6846,341667.0
2020-01-16 09:50:00,12.78,12.94,12.76,12.91,373608.0,12.6945,12.8534,12.6746,12.8236,373608.0
2020-01-16 10:00:00,12.9,12.97,12.81,12.86,410409.0,12.8137,12.8832,12.7243,12.774,410409.0
2020-01-16 10:10:00,12.86,12.86,12.72,12.74,264341.0,12.774,12.774,12.6349,12.6548,264341.0
2020-01-16 10:20:00,12.75,12.76,12.61,12.61,298627.0,12.6647,12.6746,12.5256,12.5256,298627.0
2020-01-16 10:30:00,12.62,12.8,12.61,12.72,263288.0,12.5356,12.7144,12.5256,12.6349,263288.0
2020-01-16 10:40:00,12.73,12.77,12.68,12.68,100414.0,12.6448,12.6846,12.5952,12.5952,100414.0
2020-01-16 10:50:00,12.68,12.7,12.6,12.7,218052.0,12.5952,12.615,12.5157,12.615,218052.0
2020-01-16 11:00:00,12.7,12.7,12.65,12.66,112927.0,12.615,12.615,12.5654,12.5753,112927.0
2020-01-16 11:10:00,12.67,12.7,12.65,12.66,127110.0,12.5852,12.615,12.5654,12.5753,127110.0
2020-01-16 11:20:00,12.66,12.74,12.64,12.73,96544.0,12.5753,12.6548,12.5554,12.6448,96544.0
2020-01-16 11:30:00,12.73,12.77,12.71,12.71,142202.0,12.6448,12.6846,12.625,12.625,142202.0
2020-01-16 11:40:00,12.71,12.72,12.62,12.69,183371.0,12.625,12.6349,12.5356,12.6051,183371.0
2020-01-16 11:50:00,12.7,12.75,12.69,12.72,94458.0,12.615,12.6647,12.6051,12.6349,94458.0
2020-01-16 12:00:00,12.71,12.75,12.7,12.72,81977.0,12.625,12.6647,12.615,12.6349,81977.0
2020-01-16 12:10:00,12.72,12.73,12.64,12.7,144826.0,12.6349,12.6448,12.5554,12.615,144826.0
2020-01-16 12:20:00,12.71,12.71,12.66,12.68,57911.0,12.625,12.625,12.5753,12.5952,57911.0
2020-01-16 12:30:00,12.68,12.7,12.65,12.67,86002.0,12.5952,12.615,12.5654,12.5852,86002.0
2020-01-16 12:40:00,12.66,12.69,12.61,12.62,128464.0,12.5753,12.6051,12.5256,12.5356,128464.0
2020-01-16 12:50:00,12.61,12.65,12.61,12.63,83187.0,12.5256,12.5654,12.5256,12.5455,83187.0
2020-01-16 13:00:00,12.62,12.63,12.6,12.63,115911.0,12.5356,12.5455,12.5157,12.5455,115911.0
2020-01-16 13:10:00,12.63,12.63,12.53,12.56,223628.0,12.5455,12.5455,12.4462,12.476,223628.0
2020-01-16 13:20:00,12.55,12.6,12.54,12.54,101261.0,12.466,12.5157,12.4561,12.4561,101261.0
2020-01-16 13:30:00,12.54,12.6,12.46,12.57,295633.0,12.4561,12.5157,12.3766,12.4859,295633.0
2020-01-16 13:40:00,12.57,12.59,12.56,12.59,39614.0,12.4859,12.5058,12.476,12.5058,39614.0
2020-01-16 13:50:00,12.59,12.64,12.58,12.6,100567.0,12.5058,12.5554,12.4958,12.5157,100567.0
2020-01-16 14:00:00,12.59,12.6,12.58,12.6,78249.0,12.5058,12.5157,12.4958,12.5157,78249.0
2020-01-16 14:10:00,12.59,12.61,12.58,12.59,89813.0,12.5058,12.5256,12.4958,12.5058,89813.0
2020-01-16 14:20:00,12.59,12.61,12.59,12.61,54560.0,12.5058,12.5256,12.5058,12.5256,54560.0
2020-01-16 14:30:00,12.61,12.69,12.6,12.68,160156.0,12.5256,12.6051,12.5157,12.5952,160156.0
2020-01-16 14:40:00,12.68,12.71,12.67,12.67,80931.0,12.5952,12.625,12.5852,12.5852,80931.0
2020-01-16 14:50:00,12.67,12.68,12.65,12.66,93299.0,12.5852,12.5952,12.5654,12.5753,93299.0
2020-01-16 15:00:00,12.66,12.69,12.65,12.68,63599.0,12.5753,12.6051,12.5654,12.5952,63599.0
2020-01-16 15:10:00,12.68,12.68,12.66,12.67,55517.0,12.5952,12.5952,12.5753,12.5852,55517.0
2020-01-16 15:20:00,12.67,12.67,12.61,12.62,143443.0,12.5852,12.5852,12.5256,12.5356,143443.0
2020-01-16 15:30:00,12.62,12.64,12.61,12.64,112311.0,12.5356,12.5554,12.5256,12.5554,112311.0
2020-01-16 15:40:00,12.64,12.65,12.63,12.63,141740.0,12.5554,12.5654,12.5455,12.5455,141740.0
2020-01-16 15:50:00,12.63,12.71,12.62,12.64,604693.0,12.5455,12.625,12.5356,12.5554,604693.0
2020-01-17 09:30:00,12.63,12.87,12.63,12.86,253413.0,12.5455,12.7839,12.5455,12.774,253413.0
2020-01-17 09:40:00,12.86,12.9,12.78,12.83,325955.0,12.774,12.8137,12.6945,12.7442,325955.0
2020-01-17 09:50:00,12.84,13.11,12.83,13.0,772808.0,12.7541,13.0223,12.7442,12.913,772808.0
2020-01-17 10:00:00,13.0,13.05,12.86,12.93,442220.0,12.913,12.9627,12.774,12.8435,442220.0
2020-01-17 10:10:00,12.94,12.97,12.92,12.95,189902.0,12.8534,12.8832,12.8336,12.8634,189902.0
2020-01-17 10:20:00,12.95,13.02,12.88,12.9,300053.0,12.8634,12.9329,12.7938,12.8137,300053.0
2020-01-17 10:30:00,12.89,13.05,12.85,13.04,317014.0,12.8038,12.9627,12.764,12.9528,317014.0
2020-01-17 10:40:00,13.04,13.17,13.03,13.09,403604.0,12.9528,13.0819,12.9428,13.0024,403604.0
2020-01-17 10:50:00,13.08,13.09,13.0,13.06,293944.0,12.9925,13.0024,12.913,12.9726,293944.0
2020-01-17 11:00:00,13.07,13.12,13.0,13.03,227215.0,12.9826,13.0322,12.913,12.9428,227215.0
2020-01-17 11:10:00,13.03,13.04,12.93,13.0,453353.0,12.9428,12.9528,12.8435,12.913,453353.0
2020-01-17 11:20:00,13.0,13.03,12.97,12.99,108191.0,12.913,12.9428,12.8832,12.9031,108191.0
2020-01-17 11:30:00,12.99,13.03,12.96,12.99,135980.0,12.9031,12.9428,12.8733,12.9031,135980.0
2020-01-17 11:40:00,12.99,13.01,12.97,12.98,97336.0,12.9031,12.923,12.8832,12.8932,97336.0
2020-01-17 11:50:00,12.99,13.01,12.98,13.01,63038.0,12.9031,12.923,12.8932,12.923,63038.0
2020-01-17 12:00:00,13.01,13.01,12.97,13.01,69277.0,12.923,12.923,12.8832,12.923,69277.0
2020-01-17 12:10:00,13.0,13.02,13.0,13.02,51673.0,12.913,12.9329,12.913,12.9329,51673.0
2020-01-17 12:20:00,13.02,13.08,13.0,13.0,152364.0,12.9329,12.9925,12.913,12.913,152364.0
2020-01-17 12:30:00,13.01,13.05,12.99,13.0,160308.0,12.923,12.9627,12.9031,12.913,160308.0
2020-01-17 12:40:00,13.0,13.02,12.99,13.0,54613.0,12.913,12.9329,12.9031,12.913,54613.0
2020-01-17 12:50:00,13.0,13.01,12.97,12.99,88888.0,12.913,12.923,12.8832,12.9031,88888.0
2020-01-17 13:00:00,12.99,13.0,12.98,13.0,62635.0,12.9031,12.913,12.8932,12.913,62635.0
2020-01-17 13:10:00,12.99,13.0,12.97,13.0,130361.0,12.9031,12.913,12.8832,12.913,130361.0
2020-01-17 13:20:00,12.99,13.0,12.91,12.91,107635.0,12.9031,12.913,12.8236,12.8236,107635.0
2020-01-17 13:30:00,12.91,12.98,12.91,12.98,68842.0,12.8236,12.8932,12.8236,12.8932,68842.0
2020-01-17 13:40:00,12.97,13.0,12.96,12.98,91169.0,12.8832,12.913,12.8733,12.8932,91169.0
2020-01-17 13:50:00,12.98,13.0,12.97,12.98,51487.0,12.8932,12.913,12.8832,12.8932,51487.0
2020-01-17 14:00:00,12.98,13.0,12.97,12.99,76377.0,12.8932,12.913,12.8832,12.9031,76377.0
2020-01-17 14:10:00,12.99,13.01,12.98,13.01,133782.0,12.9031,12.923,12.8932,12.923,133782.0
2020-01-17 14:20:00,13.01,13.01,12.98,12.99,92523.0,12.923,12.923,12.8932,12.9031,92523.0
2020-01-17 14:30:00,12.98,13.0,12.98,13.0,97637.0,12.8932,12.913,12.8932,12.913,97637.0
2020-01-17 14:40:00,13.0,13.01,12.99,13.0,166091.0,12.913,12.923,12.9031,12.913,166091.0
2020-01-17 14:50:00,13.0,13.02,12.99,13.02,69939.0,12.913,12.9329,12.9031,12.9329,69939.0
2020-01-17 15:00:00,13.02,13.05,13.01,13.03,178399.0,12.9329,12.9627,12.923,12.9428,178399.0
2020-01-17 15:10:00,13.03,13.04,13.02,13.04,113499.0,12.9428,12.9528,12.9329,12.9528,113499.0
2020-01-17 15:20:00,13.04,13.19,13.03,13.15,609085.0,12.9528,13.1018,12.9428,13.062,609085.0
2020-01-17 15:30:00,13.15,13.2,13.12,13.15,537696.0,13.062,13.1117,13.0322,13.062,537696.0
2020-01-17 15:40:00,13.14,13.16,13.08,13.14,302037.0,13.0521,13.072,12.9925,13.0521,302037.0
2020-01-17 15:50:00,13.15,13.2,13.07,13.08,1095381.0,13.062,13.1117,12.9826,12.9925,1095381.0
2020-01-21 09:30:00,13.17,13.41,13.14,13.29,677437.0,13.0819,13.3203,13.0521,13.2011,677437.0
2020-01-21 09:40:00,13.28,13.48,13.27,13.48,325934.0,13.1912,13.3898,13.1812,13.3898,325934.0
2020-01-21 09:50:00,13.47,13.6,13.43,13.56,696043.0,13.3799,13.509,13.3402,13.4693,696043.0
2020-01-21 10:00:00,13.57,13.58,13.44,13.5,409905.0,13.4792,13.4891,13.3501,13.4097,409905.0
2020-01-21 10:10:00,13.51,13.59,13.5,13.55,208057.0,13.4196,13.4991,13.4097,13.4593,208057.0
2020-01-21 10:20:00,13.55,13.55,13.49,13.54,189938.0,13.4593,13.4593,13.3997,13.4494,189938.0
2020-01-21 10:30:00,13.54,13.58,13.51,13.52,159352.0,13.4494,13.4891,13.4196,13.4295,159352.0
2020-01-21 10:40:00,13.53,13.64,13.52,13.54,230503.0,13.4395,13.5487,13.4295,13.4494,230503.0
2020-01-21 10:50:00,13.54,13.54,13.49,13.5,174233.0,13.4494,13.4494,13.3997,13.4097,174233.0
2020-01-21 11:00:00,13.51,13.6,13.5,13.56,119216.0,13.4196,13.509,13.4097,13.4693,119216.0
2020-01-21 11:10:00,13.56,13.66,13.53,13.56,229435.0,13.4693,13.5686,13.4395,13.4693,229435.0
2020-01-21 11:20:00,13.56,13.6,13.54,13.57,116212.0,13.4693,13.509,13.4494,13.4792,116212.0
2020-01-21 11:30:00,13.58,13.58,13.49,13.5,135129.0,13.4891,13.4891,13.3997,13.4097,135129.0
2020-01-21 11:40:00,13.5,13.51,13.38,13.39,284658.0,13.4097,13.4196,13.2905,13.3004,284658.0
2020-01-21 11:50:00,13.39,13.48,13.38,13.48,182717.0,13.3004,13.3898,13.2905,13.3898,182717.0
2020-01-21 12:00:00,13.48,13.49,13.45,13.47,67751.0,13.3898,13.3997,13.36,13.3799,67751.0
2020-01-21 12:10:00,13.47,13.51,13.44,13.47,155503.0,13.3799,13.4196,13.3501,13.3799,155503.0
2020-01-21 12:20:00,13.47,13.49,13.41,13.43,159816.0,13.3799,13.3997,13.3203,13.3402,159816.0
2020-01-21 12:30:00,13.42,13.48,13.41,13.46,79300.0,13.3302,13.3898,13.3203,13.3699,79300.0
2020-01-21 12:40:00,13.45,13.46,13.35,13.37,147722.0,13.36,13.3699,13.2607,13.2806,147722.0
2020-01-21 12:50:00,13.37,13.38,13.36,13.38,51493.0,13.2806,13.2905,13.2706,13.2905,51493.0
2020-01-21 13:00:00,13.38,13.39,13.26,13.27,181440.0,13.2905,13.3004,13.1713,13.1812,181440.0
2020-01-21 13:10:00,13.27,13.3,13.2,13.24,221369.0,13.1812,13.211,13.1117,13.1514,221369.0
2020-01-21 13:20:00,13.23,13.24,13.08,13.19,349611.0,13.1415,13.1514,12.9925,13.1018,349611.0
2020-01-21 13:30:00,13.19,13.3,13.18,13.25,293002.0,13.1018,13.211,13.0918,13.1614,293002.0
2020-01-21 13:40:00,13.26,13.31,13.19,13.27,156242.0,13.1713,13.221,13.1018,13.1812,156242.0
2020-01-21 13:50:00,13.27,13.29,13.22,13.23,57713.0,13.1812,13.2011,13.1316,13.1415,57713.0
2020-01-21 14:00:00,13.22,13.27,13.21,13.21,95670.0,13.1316,13.1812,13.1216,13.1216,95670.0
2020-01-21 14:10:00,13.21,13.27,13.21,13.26,74033.0,13.1216,13.1812,13.1216,13.1713,74033.0
2020-01-21 14:20:00,13.26,13.33,13.24,13.33,60693.0,13.1713,13.2408,13.1514,13.2408,60693.0
2020-01-21 14:30:00,13.32,13.35,13.29,13.33,68802.0,13.2309,13.2607,13.2011,13.2408,68802.0
2020-01-21 14:40:00,13.33,13.36,13.32,13.32,50920.0,13.2408,13.2706,13.2309,13.2309,50920.0
2020-01-21 14:50:00,13.32,13.34,13.32,13.33,76540.0,13.2309,13.2508,13.2309,13.2408,76540.0
2020-01-21 15:00:00,13.33,13.33,13.26,13.29,65885.0,13.2408,13.2408,13.1713,13.2011,65885.0
2020-01-21 15:10:00,13.29,13.31,13.28,13.3,36390.0,13.2011,13.221,13.1912,13.211,36390.0
2020-01-21 15:20:00,13.3,13.32,13.29,13.32,48242.0,13.211,13.2309,13.2011,13.2309,48242.0
2020-01-21 15:30:00,13.32,13.32,13.29,13.29,73108.0,13.2309,13.2309,13.2011,13.2011,73108.0
2020-01-21 15:40:00,13.29,13.33,13.29,13.31,184612.0,13.2011,13.2408,13.2011,13.221,184612.0
2020-01-21 15:50:00,13.31,13.32,13.17,13.21,489336.0,13.221,13.2309,13.0819,13.1216,489336.0
2020-01-22 09:30:00,13.27,13.27,13.21,13.22,216244.0,13.1812,13.1812,13.1216,13.1316,216244.0
2020-01-22 09:40:00,13.21,13.22,12.9,13.06,598221.0,13.1216,13.1316,12.8137,12.9726,598221.0
2020-01-22 09:50:00,13.07,13.11,12.96,13.01,177843.0,12.9826,13.0223,12.8733,12.923,177843.0
2020-01-22 10:00:00,13.01,13.06,12.92,12.95,232882.0,12.923,12.9726,12.8336,12.8634,232882.0
2020-01-22 10:10:00,12.96,13.01,12.91,12.95,189406.0,12.8733,12.923,12.8236,12.8634,189406.0
2020-01-22 10:20:00,12.96,13.05,12.95,13.01,161625.0,12.8733,12.9627,12.8634,12.923,161625.0
2020-01-22 10:30:00,13.01,13.04,12.99,13.01,70438.0,12.923,12.9528,12.9031,12.923,70438.0
2020-01-22 10:40:00,13.01,13.05,13.0,13.03,75027.0,12.923,12.9627,12.913,12.9428,75027.0
2020-01-22 10:50:00,13.02,13.04,12.96,12.97,109581.0,12.9329,12.9528,12.8733,12.8832,109581.0
2020-01-22 11:00:00,12.98,12.99,12.92,12.98,113589.0,12.8932,12.9031,12.8336,12.8932,113589.0
2020-01-22 11:10:00,12.99,13.0,12.98,12.99,39021.0,12.9031,12.913,12.8932,12.9031,39021.0
2020-01-22 11:20:00,12.99,13.03,12.98,13.0,113701.0,12.9031,12.9428,12.8932,12.913,113701.0
2020-01-22 11:30:00,12.99,13.0,12.97,12.99,52529.0,12.9031,12.913,12.8832,12.9031,52529.0
2020-01-22 11:40:00,12.99,13.02,12.98,13.01,46802.0,12.9031,12.9329,12.8932,12.923,46802.0
2020-01-22 11:50:00,13.02,13.02,12.97,12.99,75968.0,12.9329,12.9329,12.8832,12.9031,75968.0
2020-01-22 12:00:00,13.0,13.01,12.99,13.01,45291.0,12.913,12.923,12.9031,12.923,45291.0
2020-01-22 12:10:00,13.01,13.01,12.98,12.98,35029.0,12.923,12.923,12.8932,12.8932,35029.0
2020-01-22 12:20:00,12.98,12.99,12.97,12.98,31010.0,12.8932,12.9031,12.8832,12.8932,31010.0
2020-01-22 12:30:00,12.99,13.02,12.98,13.0,100010.0,12.9031,12.9329,12.8932,12.913,100010.0
2020-01-22 12:40:00,13.0,13.0,12.99,12.99,17083.0,12.913,12.913,12.9031,12.9031,17083.0
2020-01-22 12:50:00,13.0,13.0,12.99,13.0,40035.0,12.913,12.913,12.9031,12.913,40035.0
2020-01-22 13:00:00,13.0,13.0,12.99,13.0,41155.0,12.913,12.913,12.9031,12.913,41155.0
2020-01-22 13:10:00,13.0,13.02,12.97,13.0,115560.0,12.913,12.9329,12.8832,12.913,115560.0
2020-01-22 13:20:00,13.0,13.01,12.98,12.99,20760.0,12.913,12.923,12.8932,12.9031,20760.0
2020-01-22 13:30:00,12.99,13.0,12.98,13.0,55793.0,12.9031,12.913,12.8932,12.913,55793.0
2020-01-22 13:40:00,13.0,13.0,12.97,12.99,97865.0,12.913,12.913,12.8832,12.9031,97865.0
2020-01-22 13:50:00,12.98,12.99,12.92,12.93,135497.0,12.8932,12.9031,12.8336,12.8435,135497.0
2020-01-22 14:00:00,12.92,12.93,12.85,12.86,198500.0,12.8336,12.8435,12.764,12.774,198500.0
2020-01-22 14:10:00,12.86,12.88,12.21,12.68,1411324.0,12.774,12.7938,12.1283,12.5952,1411324.0
2020-01-22 14:20:00,12.66,12.88,12.66,12.79,548570.0,12.5753,12.7938,12.5753,12.7044,548570.0
2020-01-22 14:30:00,12.79,12.79,12.66,12.68,312736.0,12.7044,12.7044,12.5753,12.5952,312736.0
2020-01-22 14:40:00,12.68,12.72,12.6,12.68,351590.0,12.5952,12.6349,12.5157,12.5952,351590.0
2020-01-22 14:50:00,12.68,12.69,12.6,12.61,389819.0,12.5952,12.6051,12.5157,12.5256,389819.0
2020-01-22 15:00:00,12.61,12.64,12.59,12.6,217375.0,12.5256,12.5554,12.5058,12.5157,217375.0
2020-01-22 15:10:00,12.61,12.61,12.57,12.6,221986.0,12.5256,12.5256,12.4859,12.5157,221986.0
2020-01-22 15:20:00,12.6,12.6,12.45,12.52,486011.0,12.5157,12.5157,12.3667,12.4362,486011.0
2020-01-22 15:30:00,12.51,12.52,12.41,12.46,399905.0,12.4263,12.4362,12.327,12.3766,399905.0
2020-01-22 15:40:00,12.46,12.53,12.42,12.52,541709.0,12.3766,12.4462,12.3369,12.4362,541709.0
2020-01-22 15:50:00,12.52,12.65,12.45,12.53,1242702.0,12.4362,12.5654,12.3667,12.4462,1242702.0
2020-01-23 09:30:00,13.5,13.53,12.93,13.04,1643852.0,13.4097,13.4395,12.8435,12.9528,1643852.0
2020-01-23 09:40:00,13.05,13.22,13.01,13.08,545628.0,12.9627,13.1316,12.923,12.9925,545628.0
2020-01-23 09:50:00,13.07,13.15,13.05,13.12,344187.0,12.9826,13.062,12.9627,13.0322,344187.0
2020-01-23 10:00:00,13.11,13.11,12.98,13.05,502052.0,13.0223,13.0223,12.8932,12.9627,502052.0
2020-01-23 10:10:00,13.06,13.25,13.03,13.18,394639.0,12.9726,13.1614,12.9428,13.0918,394639.0
2020-01-23 10:20:00,13.19,13.29,13.15,13.24,473619.0,13.1018,13.2011,13.062,13.1514,473619.0
2020-01-23 10:30:00,13.25,13.3,13.18,13.28,430534.0,13.1614,13.211,13.0918,13.1912,430534.0
2020-01-23 10:40:00,13.27,13.42,13.25,13.25,537902.0,13.1812,13.3302,13.1614,13.1614,537902.0
2020-01-23 10:50:00,13.26,13.4,13.25,13.38,205407.0,13.1713,13.3104,13.1614,13.2905,205407.0
2020-01-23 11:00:00,13.38,13.43,13.31,13.39,288532.0,13.2905,13.3402,13.221,13.3004,288532.0
2020-01-23 11:10:00,13.4,13.42,13.29,13.35,229624.0,13.3104,13.3302,13.2011,13.2607,229624.0
2020-01-23 11:20:00,13.36,13.42,13.34,13.41,298079.0,13.2706,13.3302,13.2508,13.3203,298079.0
2020-01-23 11:30:00,13.41,13.5,13.41,13.46,441428.0,13.3203,13.4097,13.3203,13.3699,441428.0
2020-01-23 11:40:00,13.46,13.5,13.42,13.47,362516.0,13.3699,13.4097,13.3302,13.3799,362516.0
2020-01-23 11:50:00,13.47,13.5,13.45,13.5,288868.0,13.3799,13.4097,13.36,13.4097,288868.0
2020-01-23 12:00:00,13.49,13.58,13.48,13.58,418625.0,13.3997,13.4891,13.3898,13.4891,418625.0
2020-01-23 12:10:00,13.57,13.61,13.54,13.58,363788.0,13.4792,13.5189,13.4494,13.4891,363788.0
2020-01-23 12:20:00,13.58,13.89,13.57,13.71,1464143.0,13.4891,13.7971,13.4792,13.6183,1464143.0
2020-01-23 12:30:00,13.71,13.8,13.63,13.78,599713.0,13.6183,13.7077,13.5388,13.6878,599713.0
2020-01-23 12:40:00,13.78,13.79,13.74,13.76,404436.0,13.6878,13.6977,13.6481,13.6679,404436.0
2020-01-23 12:50:00,13.77,13.79,13.74,13.77,271824.0,13.6779,13.6977,13.6481,13.6779,271824.0
2020-01-23 13:00:00,13.76,13.79,13.65,13.69,392074.0,13.6679,13.6977,13.5587,13.5984,392074.0
2020-01-23 13:10:00,13.69,13.82,13.6,13.79,391695.0,13.5984,13.7275,13.509,13.6977,391695.0
2020-01-23 13:20:00,13.79,13.86,13.75,13.86,393310.0,13.6977,13.7673,13.658,13.7673,393310.0
2020-01-23 13:30:00,13.86,13.89,13.81,13.81,240705.0,13.7673,13.7971,13.7176,13.7176,240705.0
2020-01-23 13:40:00,13.82,13.86,13.81,13.85,190730.0,13.7275,13.7673,13.7176,13.7573,190730.0
2020-01-23 13:50:00,13.85,13.88,13.81,13.84,157567.0,13.7573,13.7871,13.7176,13.7474,157567.0
2020-01-23 14:00:00,13.84,13.84,13.82,13.84,121674.0,13.7474,13.7474,13.7275,13.7474,121674.0
2020-01-23 14:10:00,13.84,13.85,13.81,13.83,221762.0,13.7474,13.7573,13.7176,13.7375,221762.0
2020-01-23 14:20:00,13.83,13.87,13.83,13.85,149413.0,13.7375,13.7772,13.7375,13.7573,149413.0
2020-01-23 14:30:00,13.85,13.94,13.83,13.91,350909.0,13.7573,13.8467,13.7375,13.8169,350909.0
2020-01-23 14:40:00,13.9,13.99,13.89,13.98,372803.0,13.807,13.8964,13.7971,13.8865,372803.0
2020-01-23 14:50:00,13.99,14.15,13.99,14.14,796543.0,13.8964,14.0553,13.8964,14.0454,796543.0
2020-01-23 15:00:00,14.14,14.15,13.81,13.9,961858.0,14.0454,14.0553,13.7176,13.807,961858.0
2020-01-23 15:10:00,13.91,14.03,13.89,13.97,845755.0,13.8169,13.9361,13.7971,13.8765,845755.0
2020-01-23 15:20:00,13.96,14.01,13.93,13.96,495348.0,13.8666,13.9163,13.8368,13.8666,495348.0
2020-01-23 15:30:00,13.97,13.98,13.94,13.95,434960.0,13.8765,13.8865,13.8467,13.8567,434960.0
2020-01-23 15:40:00,13.95,13.95,13.72,13.78,808826.0,13.8567,13.8567,13.6282,13.6878,808826.0
2020-01-23 15:50:00,13.79,13.86,13.75,13.76,1770377.0,13.6977,13.7673,13.658,13.6679,1770377.0
2020-01-24 09:30:00,13.8,14.05,13.8,14.05,1009175.0,13.7077,13.956,13.7077,13.956,1009175.0
2020-01-24 09:40:00,14.04,14.18,14.02,14.07,737250.0,13.9461,14.0851,13.9262,13.9759,737250.0
2020-01-24 09:50:00,14.07,14.2,14.03,14.11,698804.0,13.9759,14.105,13.9361,14.0156,698804.0
2020-01-24 10:00:00,14.12,14.19,14.1,14.19,454316.0,14.0255,14.0951,14.0057,14.0951,454316.0
2020-01-24 10:10:00,14.19,14.21,14.08,14.19,673871.0,14.0951,14.1149,13.9858,14.0951,673871.0
2020-01-24 10:20:00,14.19,14.36,14.13,14.31,796884.0,14.0951,14.2639,14.0355,14.2143,796884.0
2020-01-24 10:30:00,14.3,14.34,14.2,14.24,447641.0,14.2043,14.2441,14.105,14.1447,447641.0
2020-01-24 10:40:00,14.24,14.36,14.22,14.33,381523.0,14.1447,14.2639,14.1249,14.2341,381523.0
2020-01-24 10:50:00,14.32,14.5,14.32,14.44,619207.0,14.2242,14.403,14.2242,14.3434,619207.0
2020-01-24 11:00:00,14.45,14.46,14.2,14.25,693555.0,14.3533,14.3633,14.105,14.1547,693555.0
2020-01-24 11:10:00,14.26,14.45,14.22,14.39,737525.0,14.1646,14.3533,14.1249,14.2937,737525.0
2020-01-24 11:20:00,14.39,14.42,14.31,14.33,333840.0,14.2937,14.3235,14.2143,14.2341,333840.0
2020-01-24 11:30:00,14.33,14.33,14.19,14.25,416345.0,14.2341,14.2341,14.0951,14.1547,416345.0
2020-01-24 11:40:00,14.25,14.33,14.21,14.31,244189.0,14.1547,14.2341,14.1149,14.2143,244189.0
2020-01-24 11:50:00,14.31,14.31,14.19,14.19,200239.0,14.2143,14.2143,14.0951,14.0951,200239.0
2020-01-24 12:00:00,14.19,14.19,13.95,14.09,590509.0,14.0951,14.0951,13.8567,13.9957,590509.0
2020-01-24 12:10:00,14.1,14.13,13.98,14.04,255999.0,14.0057,14.0355,13.8865,13.9461,255999.0
2020-01-24 12:20:00,14.04,14.1,14.04,14.06,174290.0,13.9461,14.0057,13.9461,13.9659,174290.0
2020-01-24 12:30:00,14.06,14.2,14.05,14.2,250300.0,13.9659,14.105,13.956,14.105,250300.0
2020-01-24 12:40:00,14.21,14.21,14.14,14.2,212398.0,14.1149,14.1149,14.0454,14.105,212398.0
2020-01-24 12:50:00,14.21,14.29,14.19,14.19,159283.0,14.1149,14.1944,14.0951,14.0951,159283.0
2020-01-24 13:00:00,14.2,14.25,14.17,14.24,100403.0,14.105,14.1547,14.0752,14.1447,100403.0
2020-01-24 13:10:00,14.25,14.36,14.24,14.31,199935.0,14.1547,14.2639,14.1447,14.2143,199935.0
2020-01-24 13:20:00,14.31,14.32,14.17,14.2,178660.0,14.2143,14.2242,14.0752,14.105,178660.0
2020-01-24 13:30:00,14.2,14.24,14.17,14.19,133406.0,14.105,14.1447,14.0752,14.0951,133406.0
2020-01-24 13:40:00,14.19,14.19,14.06,14.16,161443.0,14.0951,14.0951,13.9659,14.0653,161443.0
2020-01-24 13:50:00,14.16,14.24,14.16,14.17,142339.0,14.0653,14.1447,14.0653,14.0752,142339.0
2020-01-24 14:00:00,14.17,14.17,14.11,14.15,102937.0,14.0752,14.0752,14.0156,14.0553,102937.0
2020-01-24 14:10:00,14.15,14.18,14.14,14.15,253621.0,14.0553,14.0851,14.0454,14.0553,253621.0
2020-01-24 14:20:00,14.15,14.15,14.09,14.13,221749.0,14.0553,14.0553,13.9957,14.0355,221749.0
2020-01-24 14:30:00,14.13,14.16,14.12,14.14,60278.0,14.0355,14.0653,14.0255,14.0454,60278.0
2020-01-24 14:40:00,14.14,14.21,14.14,14.21,96938.0,14.0454,14.1149,14.0454,14.1149,96938.0
2020-01-24 14:50:00,14.2,14.24,14.2,14.24,151481.0,14.105,14.1447,14.105,14.1447,151481.0
2020-01-24 15:00:00,14.24,14.24,14.2,14.21,169401.0,14.1447,14.1447,14.105,14.1149,169401.0
2020-01-24 15:10:00,14.2,14.23,14.2,14.21,125703.0,14.105,14.1348,14.105,14.1149,125703.0
2020-01-24 15:20:00,14.22,14.22,14.2,14.21,98730.0,14.1249,14.1249,14.105,14.1149,98730.0
2020-01-24 15:30:00,14.21,14.25,14.2,14.25,204074.0,14.1149,14.1547,14.105,14.1547,204074.0
2020-01-24 15:40:00,14.25,14.29,14.23,14.27,380856.0,14.1547,14.1944,14.1348,14.1745,380856.0
2020-01-24 15:50:00,14.27,14.3,14.19,14.26,1134517.0,14.1745,14.2043,14.0951,14.1646,1134517.0
2020-01-27 09:30:00,14.0,14.04,13.85,14.03,776708.0,13.9063,13.9461,13.7573,13.9361,776708.0
2020-01-27 09:40:00,14.03,14.31,14.02,14.29,379310.0,13.9361,14.2143,13.9262,14.1944,379310.0
2020-01-27 09:50:00,14.3,14.33,14.24,14.26,277756.0,14.2043,14.2341,14.1447,14.1646,277756.0
2020-01-27 10:00:00,14.27,14.29,14.18,14.28,156246.0,14.1745,14.1944,14.0851,14.1845,156246.0
2020-01-27 10:10:00,14.28,14.28,14.16,14.18,168417.0,14.1845,14.1845,14.0653,14.0851,168417.0
2020-01-27 10:20:00,14.18,14.22,14.12,14.14,140637.0,14.0851,14.1249,14.0255,14.0454,140637.0
2020-01-27 10:30:00,14.14,14.15,14.01,14.02,155441.0,14.0454,14.0553,13.9163,13.9262,155441.0
2020-01-27 10:40:00,14.02,14.06,13.98,14.04,204244.0,13.9262,13.9659,13.8865,13.9461,204244.0
2020-01-27 10:50:00,14.04,14.05,13.99,14.0,140027.0,13.9461,13.956,13.8964,13.9063,140027.0
2020-01-27 11:00:00,14.01,14.04,14.0,14.01,166739.0,13.9163,13.9461,13.9063,13.9163,166739.0
2020-01-27 11:10:00,14.01,14.02,13.96,13.99,195176.0,13.9163,13.9262,13.8666,13.8964,195176.0
2020-01-27 11:20:00,13.99,14.0,13.98,13.99,114180.0,13.8964,13.9063,13.8865,13.8964,114180.0
2020-01-27 11:30:00,13.99,14.0,13.97,13.99,175539.0,13.8964,13.9063,13.8765,13.8964,175539.0
2020-01-27 11:40:00,13.99,14.04,13.98,14.0,185561.0,13.8964,13.9461,13.8865,13.9063,185561.0
2020-01-27 11:50:00,14.0,14.03,13.99,14.02,138324.0,13.9063,13.9361,13.8964,13.9262,138324.0
2020-01-27 12:00:00,14.01,14.02,13.98,14.01,108037.0,13.9163,13.9262,13.8865,13.9163,108037.0
2020-01-27 12:10:00,14.0,14.21,13.99,14.19,159410.0,13.9063,14.1149,13.8964,14.0951,159410.0
2020-01-27 12:20:00,14.19,14.21,14.16,14.17,88225.0,14.0951,14.1149,14.0653,14.0752,88225.0
2020-01-27 12:30:00,14.17,14.21,14.17,14.19,55180.0,14.0752,14.1149,14.0752,14.0951,55180.0
2020-01-27 12:40:00,14.2,14.2,14.1,14.15,115098.0,14.105,14.105,14.0057,14.0553,115098.0
2020-01-27 12:50:00,14.15,14.15,14.08,14.11,58525.0,14.0553,14.0553,13.9858,14.0156,58525.0
2020-01-27 13:00:00,14.12,14.16,14.11,14.14,20194.0,14.0255,14.0653,14.0156,14.0454,20194.0
2020-01-27 13:10:00,14.14,14.15,14.08,14.09,41125.0,14.0454,14.0553,13.9858,13.9957,41125.0
2020-01-27 13:20:00,14.08,14.1,14.0,14.02,57712.0,13.9858,14.0057,13.9063,13.9262,57712.0
2020-01-27 13:30:00,14.01,14.11,14.0,14.11,129486.0,13.9163,14.0156,13.9063,14.0156,129486.0
2020-01-27 13:40:00,14.12,14.15,14.11,14.14,37290.0,14.0255,14.0553,14.0156,14.0454,37290.0
2020-01-27 13:50:00,14.15,14.17,14.13,14.14,47881.0,14.0553,14.0752,14.0355,14.0454,47881.0
2020-01-27 14:00:00,14.15,14.15,14.1,14.13,63584.0,14.0553,14.0553,14.0057,14.0355,63584.0
2020-01-27 14:10:00,14.14,14.15,14.1,14.12,69317.0,14.0454,14.0553,14.0057,14.0255,69317.0
2020-01-27 14:20:00,14.11,14.12,14.08,14.09,49687.0,14.0156,14.0255,13.9858,13.9957,49687.0
2020-01-27 14:30:00,14.09,14.11,14.07,14.09,43057.0,13.9957,14.0156,13.9759,13.9957,43057.0
2020-01-27 14:40:00,14.09,14.11,14.03,14.04,46863.0,13.9957,14.0156,13.9361,13.9461,46863.0
2020-01-27 14:50:00,14.04,14.08,14.02,14.07,68480.0,13.9461,13.9858,13.9262,13.9759,68480.0
2020-01-27 15:00:00,14.08,14.08,14.02,14.02,50609.0,13.9858,13.9858,13.9262,13.9262,50609.0
2020-01-27 15:10:00,14.02,14.07,14.0,14.06,113010.0,13.9262,13.9759,13.9063,13.9659,113010.0
2020-01-27 15:20:00,14.06,14.08,13.97,14.0,268185.0,13.9659,13.9858,13.8765,13.9063,268185.0
2020-01-27 15:30:00,14.0,14.0,13.99,14.0,139583.0,13.9063,13.9063,13.8964,13.9063,139583.0
2020-01-27 15:40:00,14.0,14.05,13.99,13.99,261663.0,13.9063,13.956,13.8964,13.8964,261663.0
2020-01-27 15:50:00,13.99,14.08,13.96,14.05,631050.0,13.8964,13.9858,13.8666,13.956,631050.0
2020-01-28 09:30:00,14.31,14.54,14.31,14.51,634521.0,14.2143,14.4427,14.2143,14.4129,634521.0
2020-01-28 09:40:00,14.5,14.87,14.48,14.86,690933.0,14.403,14.7705,14.3831,14.7606,690933.0
2020-01-28 09:50:00,14.86,14.96,14.27,14.42,982628.0,14.7606,14.8599,14.1745,14.3235,982628.0
2020-01-28 10:00:00,14.44,14.55,14.43,14.5,345670.0,14.3434,14.4527,14.3335,14.403,345670.0
2020-01-28 10:10:00,14.5,14.67,14.42,14.48,533805.0,14.403,14.5719,14.3235,14.3831,533805.0
2020-01-28 10:20:00,14.48,14.62,14.46,14.59,248185.0,14.3831,14.5222,14.3633,14.4924,248185.0
2020-01-28 10:30:00,14.59,14.69,14.57,14.58,297987.0,14.4924,14.5917,14.4725,14.4825,297987.0
2020-01-28 10:40:00,14.58,14.61,14.48,14.5,266187.0,14.4825,14.5123,14.3831,14.403,266187.0
2020-01-28 10:50:00,14.49,14.6,14.47,14.59,177176.0,14.3931,14.5023,14.3732,14.4924,177176.0
2020-01-28 11:00:00,14.59,14.6,14.54,14.59,201964.0,14.4924,14.5023,14.4427,14.4924,201964.0
2020-01-28 11:10:00,14.59,14.64,14.54,14.62,209931.0,14.4924,14.5421,14.4427,14.5222,209931.0
2020-01-28 11:20:00,14.62,14.64,14.49,14.5,630411.0,14.5222,14.5421,14.3931,14.403,630411.0
2020-01-28 11:30:00,14.51,14.62,14.5,14.55,187905.0,14.4129,14.5222,14.403,14.4527,187905.0
2020-01-28 11:40:00,14.56,14.59,14.52,14.56,218196.0,14.4626,14.4924,14.4229,14.4626,218196.0
2020-01-28 11:50:00,14.56,14.7,14.56,14.64,450269.0,14.4626,14.6017,14.4626,14.5421,450269.0
2020-01-28 12:00:00,14.64,14.64,14.55,14.61,167349.0,14.5421,14.5421,14.4527,14.5123,167349.0
2020-01-28 12:10:00,14.61,14.69,14.6,14.63,158089.0,14.5123,14.5917,14.5023,14.5321,158089.0
2020-01-28 12:20:00,14.63,14.66,14.6,14.66,119508.0,14.5321,14.5619,14.5023,14.5619,119508.0
2020-01-28 12:30:00,14.66,14.68,14.64,14.67,155394.0,14.5619,14.5818,14.5421,14.5719,155394.0
2020-01-28 12:40:00,14.66,14.75,14.66,14.68,210447.0,14.5619,14.6513,14.5619,14.5818,210447.0
2020-01-28 12:50:00,14.68,14.69,14.65,14.68,189912.0,14.5818,14.5917,14.552,14.5818,189912.0
2020-01-28 13:00:00,14.68,14.75,14.66,14.67,213961.0,14.5818,14.6513,14.5619,14.5719,213961.0
2020-01-28 13:10:00,14.68,14.69,14.62,14.64,122753.0,14.5818,14.5917,14.5222,14.5421,122753.0
2020-01-28 13:20:00,14.65,14.72,14.61,14.63,300481.0,14.552,14.6215,14.5123,14.5321,300481.0
2020-01-28 13:30:00,14.63,14.66,14.58,14.62,230796.0,14.5321,14.5619,14.4825,14.5222,230796.0
2020-01-28 13:40:00,14.62,14.68,14.61,14.65,85277.0,14.5222,14.5818,14.5123,14.552,85277.0
2020-01-28 13:50:00,14.65,14.73,14.65,14.7,77105.0,14.552,14.6315,14.552,14.6017,77105.0
2020-01-28 14:00:00,14.7,14.75,14.69,14.75,148325.0,14.6017,14.6513,14.5917,14.6513,148325.0
2020-01-28 14:10:00,14.75,14.82,14.74,14.82,218817.0,14.6513,14.7209,14.6414,14.7209,218817.0
2020-01-28 14:20:00,14.82,14.85,14.77,14.79,158380.0,14.7209,14.7507,14.6712,14.6911,158380.0
2020-01-28 14:30:00,14.79,14.89,14.78,14.88,226755.0,14.6911,14.7904,14.6811,14.7804,226755.0
2020-01-28 14:40:00,14.88,14.9,14.82,14.88,200043.0,14.7804,14.8003,14.7209,14.7804,200043.0
2020-01-28 14:50:00,14.88,14.9,14.83,14.85,130180.0,14.7804,14.8003,14.7308,14.7507,130180.0
2020-01-28 15:00:00,14.85,14.86,14.78,14.81,289985.0,14.7507,14.7606,14.6811,14.7109,289985.0
2020-01-28 15:10:00,14.81,14.83,14.72,14.74,266588.0,14.7109,14.7308,14.6215,14.6414,266588.0
2020-01-28 15:20:00,14.74,14.83,14.73,14.81,207856.0,14.6414,14.7308,14.6315,14.7109,207856.0
2020-01-28 15:30:00,14.82,14.84,14.8,14.81,142339.0,14.7209,14.7407,14.701,14.7109,142339.0
2020-01-28 15:40:00,14.81,14.82,14.76,14.81,181297.0,14.7109,14.7209,14.6613,14.7109,181297.0
2020-01-28 15:50:00,14.81,14.96,14.79,14.95,965363.0,14.7109,14.8599,14.6911,14.85,965363.0
2020-01-29 09:30:00,15.19,15.32,14.95,15.07,1318843.0,15.0884,15.2175,14.85,14.9692,1318843.0
2020-01-29 09:40:00,15.07,15.15,14.97,15.08,532285.0,14.9692,15.0486,14.8698,14.9791,532285.0
2020-01-29 09:50:00,15.08,15.14,15.0,15.02,364224.0,14.9791,15.0387,14.8996,14.9195,364224.0
2020-01-29 10:00:00,15.02,15.09,14.97,15.09,408967.0,14.9195,14.989,14.8698,14.989,408967.0
2020-01-29 10:10:00,15.08,15.11,15.0,15.01,228589.0,14.9791,15.0089,14.8996,14.9096,228589.0
2020-01-29 10:20:00,15.0,15.07,14.98,15.06,290705.0,14.8996,14.9692,14.8798,14.9592,290705.0
2020-01-29 10:30:00,15.06,15.1,15.05,15.06,164770.0,14.9592,14.999,14.9493,14.9592,164770.0
2020-01-29 10:40:00,15.05,15.09,15.03,15.08,189246.0,14.9493,14.989,14.9294,14.9791,189246.0
2020-01-29 10:50:00,15.08,15.08,15.06,15.08,63114.0,14.9791,14.9791,14.9592,14.9791,63114.0
2020-01-29 11:00:00,15.08,15.09,15.05,15.05,146032.0,14.9791,14.989,14.9493,14.9493,146032.0
2020-01-29 11:10:00,15.04,15.08,15.04,15.04,98646.0,14.9394,14.9791,14.9394,14.9394,98646.0
2020-01-29 11:20:00,15.05,15.08,15.02,15.03,138984.0,14.9493,14.9791,14.9195,14.9294,138984.0
2020-01-29 11:30:00,15.02,15.07,15.01,15.06,94460.0,14.9195,14.9692,14.9096,14.9592,94460.0
2020-01-29 11:40:00,15.06,15.07,15.01,15.01,207535.0,14.9592,14.9692,14.9096,14.9096,207535.0
2020-01-29 11:50:00,15.01,15.02,14.78,14.79,671525.0,14.9096,14.9195,14.6811,14.6911,671525.0
2020-01-29 12:00:00,14.78,14.79,14.62,14.71,488377.0,14.6811,14.6911,14.5222,14.6116,488377.0
2020-01-29 12:10:00,14.71,14.73,14.66,14.7,246850.0,14.6116,14.6315,14.5619,14.6017,246850.0
2020-01-29 12:20:00,14.7,14.72,14.65,14.69,182820.0,14.6017,14.6215,14.552,14.5917,182820.0
2020-01-29 12:30:00,14.66,14.66,14.35,14.61,625122.0,14.5619,14.5619,14.254,14.5123,625122.0
2020-01-29 12:40:00,14.61,14.7,14.58,14.68,372574.0,14.5123,14.6017,14.4825,14.5818,372574.0
2020-01-29 12:50:00,14.69,14.74,14.66,14.68,164014.0,14.5917,14.6414,14.5619,14.5818,164014.0
2020-01-29 13:00:00,14.68,14.69,14.53,14.57,146836.0,14.5818,14.5917,14.4328,14.4725,146836.0
2020-01-29 13:10:00,14.56,14.62,14.55,14.59,157528.0,14.4626,14.5222,14.4527,14.4924,157528.0
2020-01-29 13:20:00,14.59,14.63,14.52,14.53,179876.0,14.4924,14.5321,14.4229,14.4328,179876.0
2020-01-29 13:30:00,14.53,14.61,14.51,14.6,182031.0,14.4328,14.5123,14.4129,14.5023,182031.0
2020-01-29 13:40:00,14.61,14.61,14.47,14.52,348607.0,14.5123,14.5123,14.3732,14.4229,348607.0
2020-01-29 13:50:00,14.52,14.61,14.46,14.61,116236.0,14.4229,14.5123,14.3633,14.5123,116236.0
2020-01-29 14:00:00,14.62,14.62,14.47,14.5,216763.0,14.5222,14.5222,14.3732,14.403,216763.0
2020-01-29 14:10:00,14.49,14.58,14.47,14.54,177497.0,14.3931,14.4825,14.3732,14.4427,177497.0
2020-01-29 14:20:00,14.54,14.61,14.53,14.58,190922.0,14.4427,14.5123,14.4328,14.4825,190922.0
2020-01-29 14:30:00,14.58,14.58,14.49,14.5,196869.0,14.4825,14.4825,14.3931,14.403,196869.0
2020-01-29 14:40:00,14.5,14.57,14.45,14.53,218065.0,14.403,14.4725,14.3533,14.4328,218065.0
2020-01-29 14:50:00,14.54,14.73,14.52,14.73,235739.0,14.4427,14.6315,14.4229,14.6315,235739.0
2020-01-29 15:00:00,14.73,14.82,14.68,14.77,270760.0,14.6315,14.7209,14.5818,14.6712,270760.0
2020-01-29 15:10:00,14.78,14.82,14.71,14.78,165551.0,14.6811,14.7209,14.6116,14.6811,165551.0
2020-01-29 15:20:00,14.78,14.94,14.77,14.93,276325.0,14.6811,14.84,14.6712,14.8301,276325.0
2020-01-29 15:30:00,14.93,15.05,14.9,15.0,876787.0,14.8301,14.9493,14.8003,14.8996,876787.0
2020-01-29 15:40:00,14.99,15.04,14.97,15.0,418197.0,14.8897,14.9394,14.8698,14.8996,418197.0
2020-01-29 15:50:00,15.0,15.11,14.98,15.05,970665.0,14.8996,15.0089,14.8798,14.9493,970665.0
2020-01-30 09:30:00,14.67,15.03,14.66,14.99,540837.0,14.5719,14.9294,14.5619,14.8897,540837.0
2020-01-30 09:40:00,15.01,15.03,14.67,14.73,259928.0,14.9096,14.9294,14.5719,14.6315,259928.0
2020-01-30 09:50:00,14.72,14.89,14.61,14.86,303708.0,14.6215,14.7904,14.5123,14.7606,303708.0
2020-01-30 10:00:00,14.85,15.01,14.79,14.95,231298.0,14.7507,14.9096,14.6911,14.85,231298.0
2020-01-30 10:10:00,14.94,14.95,14.72,14.78,218421.0,14.84,14.85,14.6215,14.6811,218421.0
2020-01-30 10:20:00,14.78,14.9,14.7,14.87,153183.0,14.6811,14.8003,14.6017,14.7705,153183.0
2020-01-30 10:30:00,14.87,14.94,14.83,14.91,144722.0,14.7705,14.84,14.7308,14.8102,144722.0
2020-01-30 10:40:00,14.92,14.98,14.87,14.87,84942.0,14.8202,14.8798,14.7705,14.7705,84942.0
2020-01-30 10:50:00,14.86,14.91,14.81,14.88,252009.0,14.7606,14.8102,14.7109,14.7804,252009.0
2020-01-30 11:00:00,14.88,14.95,14.83,14.91,143497.0,14.7804,14.85,14.7308,14.8102,143497.0
2020-01-30 11:10:00,14.93,14.95,14.85,14.9,139601.0,14.8301,14.85,14.7507,14.8003,139601.0
2020-01-30 11:20:00,14.9,14.94,14.89,14.91,46244.0,14.8003,14.84,14.7904,14.8102,46244.0
2020-01-30 11:30:00,14.91,14.99,14.89,14.94,111246.0,14.8102,14.8897,14.7904,14.84,111246.0
2020-01-30 11:40:00,14.94,14.95,14.83,14.84,140989.0,14.84,14.85,14.7308,14.7407,140989.0
2020-01-30 11:50:00,14.84,14.9,14.8,14.85,217962.0,14.7407,14.8003,14.701,14.7507,217962.0
2020-01-30 12:00:00,14.87,14.92,14.86,14.89,66945.0,14.7705,14.8202,14.7606,14.7904,66945.0
2020-01-30 12:10:00,14.88,14.89,14.82,14.86,90772.0,14.7804,14.7904,14.7209,14.7606,90772.0
2020-01-30 12:20:00,14.86,14.89,14.84,14.86,47638.0,14.7606,14.7904,14.7407,14.7606,47638.0
2020-01-30 12:30:00,14.87,14.89,14.83,14.84,122849.0,14.7705,14.7904,14.7308,14.7407,122849.0
2020-01-30 12:40:00,14.84,14.85,14.75,14.78,212457.0,14.7407,14.7507,14.6513,14.6811,212457.0
2020-01-30 12:50:00,14.78,14.8,14.71,14.73,126547.0,14.6811,14.701,14.6116,14.6315,126547.0
2020-01-30 13:00:00,14.72,14.79,14.72,14.77,64145.0,14.6215,14.6911,14.6215,14.6712,64145.0
2020-01-30 13:10:00,14.77,14.83,14.76,14.82,61532.0,14.6712,14.7308,14.6613,14.7209,61532.0
2020-01-30 13:20:00,14.82,14.93,14.81,14.86,190255.0,14.7209,14.8301,14.7109,14.7606,190255.0
2020-01-30 13:30:00,14.85,14.86,14.76,14.78,184495.0,14.7507,14.7606,14.6613,14.6811,184495.0
2020-01-30 13:40:00,14.77,14.87,14.76,14.86,190829.0,14.6712,14.7705,14.6613,14.7606,190829.0
2020-01-30 13:50:00,14.85,14.89,14.82,14.86,100659.0,14.7507,14.7904,14.7209,14.7606,100659.0
2020-01-30 14:00:00,14.86,14.88,14.83,14.83,32685.0,14.7606,14.7804,14.7308,14.7308,32685.0
2020-01-30 14:10:00,14.84,14.9,14.84,14.87,67197.0,14.7407,14.8003,14.7407,14.7705,67197.0
2020-01-30 14:20:00,14.87,14.89,14.86,14.88,34579.0,14.7705,14.7904,14.7606,14.7804,34579.0
2020-01-30 14:30:00,14.89,14.91,14.87,14.9,90422.0,14.7904,14.8102,14.7705,14.8003,90422.0
2020-01-30 14:40:00,14.9,14.92,14.83,14.87,101976.0,14.8003,14.8202,14.7308,14.7705,101976.0
2020-01-30 14:50:00,14.86,14.9,14.85,14.9,47343.0,14.7606,14.8003,14.7507,14.8003,47343.0
2020-01-30 15:00:00,14.9,14.91,14.86,14.87,80513.0,14.8003,14.8102,14.7606,14.7705,80513.0
2020-01-30 15:10:00,14.88,14.97,14.87,14.95,112619.0,14.7804,14.8698,14.7705,14.85,112619.0
2020-01-30 15:20:00,14.95,15.0,14.92,14.97,142584.0,14.85,14.8996,14.8202,14.8698,142584.0
2020-01-30 15:30:00,14.98,15.0,14.9,14.93,134205.0,14.8798,14.8996,14.8003,14.8301,134205.0
2020-01-30 15:40:00,14.93,15.0,14.92,14.98,162988.0,14.8301,14.8996,14.8202,14.8798,162988.0
2020-01-30 15:50:00,14.98,15.01,14.92,14.93,367140.0,14.8798,14.9096,14.8202,14.8301,367140.0
2020-01-31 09:30:00,14.89,15.12,14.86,15.11,335580.0,14.7904,15.0188,14.7606,15.0089,335580.0
2020-01-31 09:40:00,15.12,15.3,15.1,15.19,532834.0,15.0188,15.1976,14.999,15.0884,532834.0
2020-01-31 09:50:00,15.18,15.18,14.92,15.11,333919.0,15.0784,15.0784,14.8202,15.0089,333919.0
2020-01-31 10:00:00,15.12,15.13,15.0,15.1,319349.0,15.0188,15.0288,14.8996,14.999,319349.0
2020-01-31 10:10:00,15.1,15.21,15.08,15.14,177830.0,14.999,15.1082,14.9791,15.0387,177830.0
2020-01-31 10:20:00,15.14,15.15,15.04,15.11,154200.0,15.0387,15.0486,14.9394,15.0089,154200.0
2020-01-31 10:30:00,15.12,15.18,15.11,15.14,127803.0,15.0188,15.0784,15.0089,15.0387,127803.0
2020-01-31 10:40:00,15.14,15.15,15.06,15.09,163356.0,15.0387,15.0486,14.9592,14.989,163356.0
2020-01-31 10:50:00,15.09,15.17,15.08,15.16,121686.0,14.989,15.0685,14.9791,15.0586,121686.0
2020-01-31 11:00:00,15.16,15.29,15.15,15.28,283871.0,15.0586,15.1877,15.0486,15.1778,283871.0
2020-01-31 11:10:00,15.29,15.31,15.23,15.23,228900.0,15.1877,15.2076,15.1281,15.1281,228900.0
2020-01-31 11:20:00,15.24,15.3,15.23,15.23,123233.0,15.138,15.1976,15.1281,15.1281,123233.0
2020-01-31 11:30:00,15.23,15.25,15.18,15.22,70143.0,15.1281,15.148,15.0784,15.1182,70143.0
2020-01-31 11:40:00,15.23,15.3,15.18,15.27,148425.0,15.1281,15.1976,15.0784,15.1678,148425.0
2020-01-31 11:50:00,15.26,15.32,15.26,15.31,97739.0,15.1579,15.2175,15.1579,15.2076,97739.0
2020-01-31 12:00:00,15.32,15.35,15.26,15.32,146454.0,15.2175,15.2473,15.1579,15.2175,146454.0
2020-01-31 12:10:00,15.31,15.48,15.31,15.48,240703.0,15.2076,15.3764,15.2076,15.3764,240703.0
2020-01-31 12:20:00,15.47,15.53,15.41,15.49,271463.0,15.3665,15.4261,15.3069,15.3864,271463.0
2020-01-31 12:30:00,15.49,15.56,15.48,15.52,290325.0,15.3864,15.4559,15.3764,15.4162,290325.0
2020-01-31 12:40:00,15.51,15.57,15.48,15.56,307617.0,15.4062,15.4658,15.3764,15.4559,307617.0
2020-01-31 12:50:00,15.56,15.56,15.45,15.5,161944.0,15.4559,15.4559,15.3466,15.3963,161944.0
2020-01-31 13:00:00,15.49,15.54,15.48,15.49,423696.0,15.3864,15.436,15.3764,15.3864,423696.0
2020-01-31 13:10:00,15.49,15.56,15.49,15.51,424849.0,15.3864,15.4559,15.3864,15.4062,424849.0
2020-01-31 13:20:00,15.51,15.52,15.37,15.44,545293.0,15.4062,15.4162,15.2672,15.3367,545293.0
2020-01-31 13:30:00,15.43,15.5,15.43,15.46,192958.0,15.3268,15.3963,15.3268,15.3566,192958.0
2020-01-31 13:40:00,15.46,15.46,15.39,15.43,241171.0,15.3566,15.3566,15.287,15.3268,241171.0
2020-01-31 13:50:00,15.43,15.44,15.35,15.37,249206.0,15.3268,15.3367,15.2473,15.2672,249206.0
2020-01-31 14:00:00,15.37,15.38,15.3,15.34,133394.0,15.2672,15.2771,15.1976,15.2374,133394.0
2020-01-31 14:10:00,15.34,15.34,15.25,15.26,133430.0,15.2374,15.2374,15.148,15.1579,133430.0
2020-01-31 14:20:00,15.26,15.26,15.16,15.18,264027.0,15.1579,15.1579,15.0586,15.0784,264027.0
2020-01-31 14:30:00,15.17,15.21,15.1,15.17,358368.0,15.0685,15.1082,14.999,15.0685,358368.0
2020-01-31 14:40:00,15.17,15.21,15.16,15.21,106718.0,15.0685,15.1082,15.0586,15.1082,106718.0
2020-01-31 14:50:00,15.2,15.27,15.19,15.26,125812.0,15.0983,15.1678,15.0884,15.1579,125812.0
2020-01-31 15:00:00,15.27,15.28,15.2,15.23,105627.0,15.1678,15.1778,15.0983,15.1281,105627.0
2020-01-31 15:10:00,15.22,15.23,15.17,15.21,122507.0,15.1182,15.1281,15.0685,15.1082,122507.0
2020-01-31 15:20:00,15.22,15.25,15.18,15.25,217981.0,15.1182,15.148,15.0784,15.148,217981.0
2020-01-31 15:30:00,15.25,15.4,15.24,15.28,441294.0,15.148,15.297,15.138,15.1778,441294.0
2020-01-31 15:40:00,15.28,15.39,15.27,15.33,671671.0,15.1778,15.287,15.1678,15.2274,671671.0
2020-01-31 15:50:00,15.32,15.32,15.19,15.22,983027.0,15.2175,15.2175,15.0884,15.1182,983027.0
2020-02-03 09:30:00,16.28,16.9,16.23,16.41,1882784.0,16.1711,16.7869,16.1214,16.3002,1882784.0
2020-02-03 09:40:00,16.39,16.58,16.16,16.57,1002067.0,16.2803,16.4691,16.0519,16.4591,1002067.0
2020-02-03 09:50:00,16.57,16.75,16.53,16.53,867379.0,16.4591,16.6379,16.4194,16.4194,867379.0
2020-02-03 10:00:00,16.55,16.67,16.53,16.55,740692.0,16.4393,16.5585,16.4194,16.4393,740692.0
2020-02-03 10:10:00,16.54,16.77,16.54,16.67,622832.0,16.4293,16.6578,16.4293,16.5585,622832.0
2020-02-03 10:20:00,16.67,16.67,16.37,16.43,906920.0,16.5585,16.5585,16.2605,16.3201,906920.0
2020-02-03 10:30:00,16.44,16.5,16.33,16.48,579572.0,16.33,16.3896,16.2207,16.3697,579572.0
2020-02-03 10:40:00,16.48,16.55,16.37,16.46,409275.0,16.3697,16.4393,16.2605,16.3499,409275.0
2020-02-03 10:50:00,16.46,16.52,16.42,16.47,697305.0,16.3499,16.4095,16.3101,16.3598,697305.0
2020-02-03 11:00:00,16.47,16.67,16.46,16.59,678853.0,16.3598,16.5585,16.3499,16.479,678853.0
2020-02-03 11:10:00,16.58,16.58,16.39,16.49,767312.0,16.4691,16.4691,16.2803,16.3797,767312.0
2020-02-03 11:20:00,16.5,16.65,16.49,16.62,684701.0,16.3896,16.5386,16.3797,16.5088,684701.0
2020-02-03 11:30:00,16.63,16.69,16.58,16.61,378992.0,16.5187,16.5783,16.4691,16.4989,378992.0
2020-02-03 11:40:00,16.6,16.61,16.52,16.56,151649.0,16.4889,16.4989,16.4095,16.4492,151649.0
2020-02-03 11:50:00,16.55,16.74,16.55,16.65,663372.0,16.4393,16.628,16.4393,16.5386,663372.0
2020-02-03 12:00:00,16.66,16.72,16.61,16.71,321364.0,16.5485,16.6081,16.4989,16.5982,321364.0
2020-02-03 12:10:00,16.71,16.95,16.71,16.94,476086.0,16.5982,16.8366,16.5982,16.8267,476086.0
2020-02-03 12:20:00,16.94,17.09,16.91,17.01,839394.0,16.8267,16.9757,16.7969,16.8962,839394.0
2020-02-03 12:30:00,17.01,17.05,16.97,17.03,419819.0,16.8962,16.9359,16.8565,16.9161,419819.0
2020-02-03 12:40:00,17.03,17.06,16.97,17.02,469444.0,16.9161,16.9459,16.8565,16.9061,469444.0
2020-02-03 12:50:00,17.02,17.24,17.01,17.2,475312.0,16.9061,17.1247,16.8962,17.0849,475312.0
2020-02-03 13:00:00,17.2,17.27,17.1,17.17,665151.0,17.0849,17.1545,16.9856,17.0551,665151.0
2020-02-03 13:10:00,17.17,17.2,16.86,16.92,675501.0,17.0551,17.0849,16.7472,16.8068,675501.0
2020-02-03 13:20:00,16.92,17.15,16.92,17.11,733666.0,16.8068,17.0353,16.8068,16.9955,733666.0
2020-02-03 13:30:00,17.1,17.2,17.05,17.2,270223.0,16.9856,17.0849,16.9359,17.0849,270223.0
2020-02-03 13:40:00,17.2,17.3,17.15,17.29,550862.0,17.0849,17.1843,17.0353,17.1743,550862.0
2020-02-03 13:50:00,17.3,17.3,17.1,17.16,564644.0,17.1843,17.1843,16.9856,17.0452,564644.0
2020-02-03 14:00:00,17.16,17.17,17.02,17.08,837042.0,17.0452,17.0551,16.9061,16.9657,837042.0
2020-02-03 14:10:00,17.08,17.1,16.9,16.95,392346.0,16.9657,16.9856,16.7869,16.8366,392346.0
2020-02-03 14:20:00,16.96,17.09,16.95,17.09,190775.0,16.8465,16.9757,16.8366,16.9757,190775.0
2020-02-03 14:30:00,17.08,17.12,17.07,17.09,212172.0,16.9657,17.0055,16.9558,16.9757,212172.0
2020-02-03 14:40:00,17.1,17.11,17.02,17.1,217375.0,16.9856,16.9955,16.9061,16.9856,217375.0
2020-02-03 14:50:00,17.09,17.16,17.09,17.12,254056.0,16.9757,17.0452,16.9757,17.0055,254056.0
2020-02-03 15:00:00,17.13,17.16,17.12,17.15,136051.0,17.0154,17.0452,17.0055,17.0353,136051.0
2020-02-03 15:10:00,17.16,17.28,17.15,17.23,370494.0,17.0452,17.1644,17.0353,17.1147,370494.0
2020-02-03 15:20:00,17.23,17.4,17.21,17.28,419878.0,17.1147,17.2836,17.0949,17.1644,419878.0
2020-02-03 15:30:00,17.28,17.3,17.12,17.19,270027.0,17.1644,17.1843,17.0055,17.075,270027.0
2020-02-03 15:40:00,17.18,17.22,17.13,17.16,330742.0,17.0651,17.1048,17.0154,17.0452,330742.0
2020-02-03 15:50:00,17.16,17.29,17.15,17.26,1326072.0,17.0452,17.1743,17.0353,17.1445,1326072.0
2020-02-04 09:30:00,17.4,17.46,16.51,16.88,1765359.0,17.2836,17.3432,16.3995,16.7671,1765359.0
2020-02-04 09:40:00,16.89,17.18,16.85,17.04,632750.0,16.777,17.0651,16.7373,16.926,632750.0
2020-02-04 09:50:00,17.04,17.05,16.63,16.79,712724.0,16.926,16.9359,16.5187,16.6777,712724.0
2020-02-04 10:00:00,16.8,16.81,16.59,16.71,556355.0,16.6876,16.6975,16.479,16.5982,556355.0
2020-02-04 10:10:00,16.71,16.78,16.63,16.63,512427.0,16.5982,16.6677,16.5187,16.5187,512427.0
2020-02-04 10:20:00,16.64,16.69,15.83,16.1,1851208.0,16.5287,16.5783,15.7241,15.9923,1851208.0
2020-02-04 10:30:00,16.11,16.56,16.1,16.47,710781.0,16.0022,16.4492,15.9923,16.3598,710781.0
2020-02-04 10:40:00,16.48,16.52,16.23,16.36,359566.0,16.3697,16.4095,16.1214,16.2505,359566.0
2020-02-04 10:50:00,16.37,16.64,16.34,16.55,432706.0,16.2605,16.5287,16.2307,16.4393,432706.0
2020-02-04 11:00:00,16.55,16.76,16.54,16.67,328661.0,16.4393,16.6479,16.4293,16.5585,328661.0
2020-02-04 11:10:00,16.67,16.71,16.53,16.63,250600.0,16.5585,16.5982,16.4194,16.5187,250600.0
2020-02-04 11:20:00,16.63,16.78,16.61,16.67,198877.0,16.5187,16.6677,16.4989,16.5585,198877.0
2020-02-04 11:30:00,16.67,16.75,16.55,16.62,374875.0,16.5585,16.6379,16.4393,16.5088,374875.0
2020-02-04 11:40:00,16.63,16.89,16.61,16.86,340337.0,16.5187,16.777,16.4989,16.7472,340337.0
2020-02-04 11:50:00,16.86,16.86,16.75,16.76,167167.0,16.7472,16.7472,16.6379,16.6479,167167.0
2020-02-04 12:00:00,16.75,16.79,16.69,16.75,108253.0,16.6379,16.6777,16.5783,16.6379,108253.0
2020-02-04 12:10:00,16.74,16.81,16.72,16.81,140790.0,16.628,16.6975,16.6081,16.6975,140790.0
2020-02-04 12:20:00,16.81,16.86,16.81,16.84,94373.0,16.6975,16.7472,16.6975,16.7273,94373.0
2020-02-04 12:30:00,16.84,16.89,16.8,16.87,304917.0,16.7273,16.777,16.6876,16.7571,304917.0
2020-02-04 12:40:00,16.87,16.87,16.76,16.82,141885.0,16.7571,16.7571,16.6479,16.7075,141885.0
2020-02-04 12:50:00,16.82,16.87,16.8,16.86,87601.0,16.7075,16.7571,16.6876,16.7472,87601.0
2020-02-04 13:00:00,16.85,16.88,16.72,16.72,158258.0,16.7373,16.7671,16.6081,16.6081,158258.0
2020-02-04 13:10:00,16.73,16.75,16.7,16.74,79950.0,16.6181,16.6379,16.5883,16.628,79950.0
2020-02-04 13:20:00,16.73,16.75,16.7,16.71,100821.0,16.6181,16.6379,16.5883,16.5982,100821.0
2020-02-04 13:30:00,16.72,16.81,16.7,16.8,110259.0,16.6081,16.6975,16.5883,16.6876,110259.0
2020-02-04 13:40:00,16.8,16.81,16.75,16.78,95792.0,16.6876,16.6975,16.6379,16.6677,95792.0
2020-02-04 13:50:00,16.77,16.77,16.7,16.72,141133.0,16.6578,16.6578,16.5883,16.6081,141133.0
2020-02-04 14:00:00,16.72,16.75,16.7,16.75,150858.0,16.6081,16.6379,16.5883,16.6379,150858.0
2020-02-04 14:10:00,16.75,16.79,16.74,16.78,327998.0,16.6379,16.6777,16.628,16.6677,327998.0
2020-02-04 14:20:00,16.78,16.87,16.77,16.82,150175.0,16.6677,16.7571,16.6578,16.7075,150175.0
2020-02-04 14:30:00,16.82,16.94,16.81,16.94,180436.0,16.7075,16.8267,16.6975,16.8267,180436.0
2020-02-04 14:40:00,16.94,16.97,16.9,16.91,170324.0,16.8267,16.8565,16.7869,16.7969,170324.0
2020-02-04 14:50:00,16.91,17.0,16.88,16.95,230192.0,16.7969,16.8863,16.7671,16.8366,230192.0
2020-02-04 15:00:00,16.95,17.0,16.94,16.96,228411.0,16.8366,16.8863,16.8267,16.8465,228411.0
2020-02-04 15:10:00,16.96,17.05,16.96,17.05,274874.0,16.8465,16.9359,16.8465,16.9359,274874.0
2020-02-04 15:20:00,17.04,17.05,16.95,16.96,200109.0,16.926,16.9359,16.8366,16.8465,200109.0
2020-02-04 15:30:00,16.96,16.99,16.92,16.96,209071.0,16.8465,16.8763,16.8068,16.8465,209071.0
2020-02-04 15:40:00,16.95,16.96,16.87,16.89,267882.0,16.8366,16.8465,16.7571,16.777,267882.0
2020-02-04 15:50:00,16.89,16.92,16.8,16.81,713813.0,16.777,16.8068,16.6876,16.6975,713813.0
2020-02-05 09:30:00,17.11,17.44,17.07,17.15,989829.0,16.9955,17.3233,16.9558,17.0353,989829.0
2020-02-05 09:40:00,17.15,17.21,17.02,17.08,248577.0,17.0353,17.0949,16.9061,16.9657,248577.0
2020-02-05 09:50:00,17.07,17.08,16.87,17.01,356247.0,16.9558,16.9657,16.7571,16.8962,356247.0
2020-02-05 10:00:00,17.01,17.04,16.91,16.94,365303.0,16.8962,16.926,16.7969,16.8267,365303.0
2020-02-05 10:10:00,16.94,16.94,16.76,16.82,313607.0,16.8267,16.8267,16.6479,16.7075,313607.0
2020-02-05 10:20:00,16.81,16.82,16.71,16.8,290723.0,16.6975,16.7075,16.5982,16.6876,290723.0
2020-02-05 10:30:00,16.81,16.9,16.77,16.84,255502.0,16.6975,16.7869,16.6578,16.7273,255502.0
2020-02-05 10:40:00,16.85,17.25,16.84,17.18,619624.0,16.7373,17.1346,16.7273,17.0651,619624.0
2020-02-05 10:50:00,17.19,17.26,17.11,17.12,265181.0,17.075,17.1445,16.9955,17.0055,265181.0
2020-02-05 11:00:00,17.12,17.12,17.01,17.09,233523.0,17.0055,17.0055,16.8962,16.9757,233523.0
2020-02-05 11:10:00,17.09,17.1,16.9,16.91,466981.0,16.9757,16.9856,16.7869,16.7969,466981.0
2020-02-05 11:20:00,16.91,16.98,16.82,16.96,175081.0,16.7969,16.8664,16.7075,16.8465,175081.0
2020-02-05 11:30:00,16.97,17.08,16.95,16.98,157369.0,16.8565,16.9657,16.8366,16.8664,157369.0
2020-02-05 11:40:00,16.99,17.03,16.94,17.03,87001.0,16.8763,16.9161,16.8267,16.9161,87001.0
2020-02-05 11:50:00,17.03,17.12,16.99,17.03,137665.0,16.9161,17.0055,16.8763,16.9161,137665.0
2020-02-05 12:00:00,17.03,17.06,17.01,17.04,58466.0,16.9161,16.9459,16.8962,16.926,58466.0
2020-02-05 12:10:00,17.04,17.08,17.03,17.05,69998.0,16.926,16.9657,16.9161,16.9359,69998.0
2020-02-05 12:20:00,17.05,17.09,16.97,17.01,129419.0,16.9359,16.9757,16.8565,16.8962,129419.0
2020-02-05 12:30:00,17.02,17.03,16.95,16.98,70507.0,16.9061,16.9161,16.8366,16.8664,70507.0
2020-02-05 12:40:00,16.99,17.01,16.91,16.92,166576.0,16.8763,16.8962,16.7969,16.8068,166576.0
2020-02-05 12:50:00,16.93,16.99,16.89,16.93,325383.0,16.8167,16.8763,16.777,16.8167,325383.0
2020-02-05 13:00:00,16.92,16.98,16.84,16.87,165662.0,16.8068,16.8664,16.7273,16.7571,165662.0
2020-02-05 13:10:00,16.85,16.89,16.84,16.87,76628.0,16.7373,16.777,16.7273,16.7571,76628.0
2020-02-05 13:20:00,16.87,16.91,16.86,16.91,79208.0,16.7571,16.7969,16.7472,16.7969,79208.0
2020-02-05 13:30:00,16.91,16.91,16.85,16.86,97271.0,16.7969,16.7969,16.7373,16.7472,97271.0
2020-02-05 13:40:00,16.87,16.92,16.85,16.89,59534.0,16.7571,16.8068,16.7373,16.777,59534.0
2020-02-05 13:50:00,16.89,16.9,16.85,16.9,77823.0,16.777,16.7869,16.7373,16.7869,77823.0
2020-02-05 14:00:00,16.89,16.91,16.87,16.88,62824.0,16.777,16.7969,16.7571,16.7671,62824.0
2020-02-05 14:10:00,16.89,16.98,16.88,16.96,101840.0,16.777,16.8664,16.7671,16.8465,101840.0
2020-02-05 14:20:00,16.97,17.0,16.95,16.96,72473.0,16.8565,16.8863,16.8366,16.8465,72473.0
2020-02-05 14:30:00,16.96,16.96,16.88,16.91,72256.0,16.8465,16.8465,16.7671,16.7969,72256.0
2020-02-05 14:40:00,16.91,16.91,16.86,16.89,98940.0,16.7969,16.7969,16.7472,16.777,98940.0
2020-02-05 14:50:00,16.89,16.92,16.87,16.89,77291.0,16.777,16.8068,16.7571,16.777,77291.0
2020-02-05 15:00:00,16.89,16.92,16.87,16.91,87501.0,16.777,16.8068,16.7571,16.7969,87501.0
2020-02-05 15:10:00,16.91,16.94,16.9,16.93,58360.0,16.7969,16.8267,16.7869,16.8167,58360.0
2020-02-05 15:20:00,16.93,16.96,16.9,16.91,107649.0,16.8167,16.8465,16.7869,16.7969,107649.0
2020-02-05 15:30:00,16.91,16.91,16.87,16.91,130922.0,16.7969,16.7969,16.7571,16.7969,130922.0
2020-02-05 15:40:00,16.91,16.91,16.84,16.9,267761.0,16.7969,16.7969,16.7273,16.7869,267761.0
2020-02-05 15:50:00,16.9,16.9,16.84,16.9,726301.0,16.7869,16.7869,16.7273,16.7869,726301.0
2020-02-06 09:30:00,16.96,17.1,16.73,16.94,379101.0,16.8465,16.9856,16.6181,16.8267,379101.0
2020-02-06 09:40:00,16.94,16.98,16.8,16.95,131872.0,16.8267,16.8664,16.6876,16.8366,131872.0
2020-02-06 09:50:00,16.94,17.04,16.94,17.0,198057.0,16.8267,16.926,16.8267,16.8863,198057.0
2020-02-06 10:00:00,17.0,17.07,16.95,16.96,196956.0,16.8863,16.9558,16.8366,16.8465,196956.0
2020-02-06 10:10:00,16.96,17.01,16.95,16.99,121242.0,16.8465,16.8962,16.8366,16.8763,121242.0
2020-02-06 10:20:00,16.98,17.0,16.84,16.95,229139.0,16.8664,16.8863,16.7273,16.8366,229139.0
2020-02-06 10:30:00,16.94,16.97,16.91,16.93,78302.0,16.8267,16.8565,16.7969,16.8167,78302.0
2020-02-06 10:40:00,16.92,16.93,16.85,16.86,99444.0,16.8068,16.8167,16.7373,16.7472,99444.0
2020-02-06 10:50:00,16.85,16.99,16.84,16.98,148814.0,16.7373,16.8763,16.7273,16.8664,148814.0
2020-02-06 11:00:00,16.98,16.99,16.93,16.94,54926.0,16.8664,16.8763,16.8167,16.8267,54926.0
2020-02-06 11:10:00,16.94,17.03,16.93,17.01,133085.0,16.8267,16.9161,16.8167,16.8962,133085.0
2020-02-06 11:20:00,17.01,17.02,16.96,16.98,75883.0,16.8962,16.9061,16.8465,16.8664,75883.0
2020-02-06 11:30:00,16.98,16.99,16.93,16.96,76507.0,16.8664,16.8763,16.8167,16.8465,76507.0
2020-02-06 11:40:00,16.96,16.99,16.95,16.99,58079.0,16.8465,16.8763,16.8366,16.8763,58079.0
2020-02-06 11:50:00,16.98,17.0,16.96,17.0,89964.0,16.8664,16.8863,16.8465,16.8863,89964.0
2020-02-06 12:00:00,16.99,17.01,16.96,17.0,87354.0,16.8763,16.8962,16.8465,16.8863,87354.0
2020-02-06 12:10:00,17.0,17.26,17.0,17.2,454975.0,16.8863,17.1445,16.8863,17.0849,454975.0
2020-02-06 12:20:00,17.2,17.21,17.04,17.13,259237.0,17.0849,17.0949,16.926,17.0154,259237.0
2020-02-06 12:30:00,17.13,17.14,17.07,17.1,94721.0,17.0154,17.0253,16.9558,16.9856,94721.0
2020-02-06 12:40:00,17.1,17.12,17.08,17.09,88360.0,16.9856,17.0055,16.9657,16.9757,88360.0
2020-02-06 12:50:00,17.1,17.1,17.06,17.07,82658.0,16.9856,16.9856,16.9459,16.9558,82658.0
2020-02-06 13:00:00,17.07,17.08,17.01,17.04,42305.0,16.9558,16.9657,16.8962,16.926,42305.0
2020-02-06 13:10:00,17.04,17.08,17.02,17.08,116073.0,16.926,16.9657,16.9061,16.9657,116073.0
2020-02-06 13:20:00,17.07,17.08,16.99,17.01,178242.0,16.9558,16.9657,16.8763,16.8962,178242.0
2020-02-06 13:30:00,17.0,17.04,16.9,16.92,229124.0,16.8863,16.926,16.7869,16.8068,229124.0
2020-02-06 13:40:00,16.92,16.99,16.9,16.96,227166.0,16.8068,16.8763,16.7869,16.8465,227166.0
2020-02-06 13:50:00,16.97,17.02,16.94,16.98,158802.0,16.8565,16.9061,16.8267,16.8664,158802.0
2020-02-06 14:00:00,16.98,17.02,16.94,16.95,67313.0,16.8664,16.9061,16.8267,16.8366,67313.0
2020-02-06 14:10:00,16.94,17.03,16.93,17.0,84930.0,16.8267,16.9161,16.8167,16.8863,84930.0
2020-02-06 14:20:00,17.0,17.02,16.96,16.96,94432.0,16.8863,16.9061,16.8465,16.8465,94432.0
2020-02-06 14:30:00,16.97,16.98,16.93,16.96,50516.0,16.8565,16.8664,16.8167,16.8465,50516.0
2020-02-06 14:40:00,16.95,16.98,16.95,16.97,35080.0,16.8366,16.8664,16.8366,16.8565,35080.0
2020-02-06 14:50:00,16.96,16.99,16.95,16.96,71290.0,16.8465,16.8763,16.8366,16.8465,71290.0
2020-02-06 15:00:00,16.96,16.98,16.91,16.95,78100.0,16.8465,16.8664,16.7969,16.8366,78100.0
2020-02-06 15:10:00,16.95,16.96,16.93,16.96,42604.0,16.8366,16.8465,16.8167,16.8465,42604.0
2020-02-06 15:20:00,16.96,16.98,16.91,16.96,103704.0,16.8465,16.8664,16.7969,16.8465,103704.0
2020-02-06 15:30:00,16.95,17.02,16.95,16.97,169154.0,16.8366,16.9061,16.8366,16.8565,169154.0
2020-02-06 15:40:00,16.97,16.98,16.93,16.94,186198.0,16.8565,16.8664,16.8167,16.8267,186198.0
2020-02-06 15:50:00,16.95,16.95,16.84,16.84,666216.0,16.8366,16.8366,16.7273,16.7273,666216.0
2020-02-07 09:30:00,16.85,17.14,16.8,17.07,297882.0,16.7373,17.0253,16.6876,16.9558,297882.0
2020-02-07 09:40:00,17.06,17.15,17.0,17.14,280052.0,16.9459,17.0353,16.8863,17.0253,280052.0
2020-02-07 09:50:00,17.14,17.17,17.03,17.06,261831.0,17.0253,17.0551,16.9161,16.9459,261831.0
2020-02-07 10:00:00,17.06,17.11,17.03,17.1,155301.0,16.9459,16.9955,16.9161,16.9856,155301.0
2020-02-07 10:10:00,17.1,17.24,17.09,17.2,229852.0,16.9856,17.1247,16.9757,17.0849,229852.0
2020-02-07 10:20:00,17.21,17.22,17.11,17.15,217177.0,17.0949,17.1048,16.9955,17.0353,217177.0
2020-02-07 10:30:00,17.15,17.19,17.1,17.13,150032.0,17.0353,17.075,16.9856,17.0154,150032.0
2020-02-07 10:40:00,17.14,17.17,17.05,17.09,137410.0,17.0253,17.0551,16.9359,16.9757,137410.0
2020-02-07 10:50:00,17.09,17.14,17.06,17.09,140353.0,16.9757,17.0253,16.9459,16.9757,140353.0
2020-02-07 11:00:00,17.1,17.17,17.06,17.14,99646.0,16.9856,17.0551,16.9459,17.0253,99646.0
2020-02-07 11:10:00,17.14,17.17,17.13,17.15,90772.0,17.0253,17.0551,17.0154,17.0353,90772.0
2020-02-07 11:20:00,17.15,17.17,17.13,17.14,71319.0,17.0353,17.0551,17.0154,17.0253,71319.0
2020-02-07 11:30:00,17.14,17.17,17.13,17.16,86936.0,17.0253,17.0551,17.0154,17.0452,86936.0
2020-02-07 11:40:00,17.16,17.17,17.1,17.14,90564.0,17.0452,17.0551,16.9856,17.0253,90564.0
2020-02-07 11:50:00,17.14,17.18,17.13,17.17,44320.0,17.0253,17.0651,17.0154,17.0551,44320.0
2020-02-07 12:00:00,17.17,17.21,17.16,17.18,93796.0,17.0551,17.0949,17.0452,17.0651,93796.0
2020-02-07 12:10:00,17.18,17.18,17.1,17.14,199593.0,17.0651,17.0651,16.9856,17.0253,199593.0
2020-02-07 12:20:00,17.15,17.18,17.13,17.15,103256.0,17.0353,17.0651,17.0154,17.0353,103256.0
2020-02-07 12:30:00,17.16,17.16,17.15,17.16,69107.0,17.0452,17.0452,17.0353,17.0452,69107.0
2020-02-07 12:40:00,17.16,17.16,17.15,17.15,57562.0,17.0452,17.0452,17.0353,17.0353,57562.0
2020-02-07 12:50:00,17.15,17.16,17.12,17.15,65791.0,17.0353,17.0452,17.0055,17.0353,65791.0
2020-02-07 13:00:00,17.14,17.18,17.13,17.15,61448.0,17.0253,17.0651,17.0154,17.0353,61448.0
2020-02-07 13:10:00,17.17,17.2,17.16,17.16,41558.0,17.0551,17.0849,17.0452,17.0452,41558.0
2020-02-07 13:20:00,17.16,17.21,17.15,17.19,113399.0,17.0452,17.0949,17.0353,17.075,113399.0
2020-02-07 13:30:00,17.18,17.29,17.15,17.26,532505.0,17.0651,17.1743,17.0353,17.1445,532505.0
2020-02-07 13:40:00,17.26,17.35,17.19,17.24,283450.0,17.1445,17.2339,17.075,17.1247,283450.0
2020-02-07 13:50:00,17.25,17.25,17.19,17.22,319943.0,17.1346,17.1346,17.075,17.1048,319943.0
2020-02-07 14:00:00,17.22,17.23,17.13,17.2,531704.0,17.1048,17.1147,17.0154,17.0849,531704.0
2020-02-07 14:10:00,17.2,17.3,17.2,17.28,284235.0,17.0849,17.1843,17.0849,17.1644,284235.0
2020-02-07 14:20:00,17.27,17.29,17.2,17.24,271778.0,17.1545,17.1743,17.0849,17.1247,271778.0
2020-02-07 14:30:00,17.23,17.3,17.22,17.3,375603.0,17.1147,17.1843,17.1048,17.1843,375603.0
2020-02-07 14:40:00,17.3,17.33,17.25,17.25,180161.0,17.1843,17.2141,17.1346,17.1346,180161.0
2020-02-07 14:50:00,17.25,17.27,17.24,17.25,239077.0,17.1346,17.1545,17.1247,17.1346,239077.0
2020-02-07 15:00:00,17.25,17.28,17.25,17.28,132196.0,17.1346,17.1644,17.1346,17.1644,132196.0
2020-02-07 15:10:00,17.27,17.31,17.25,17.28,417129.0,17.1545,17.1942,17.1346,17.1644,417129.0
2020-02-07 15:20:00,17.28,17.28,17.2,17.23,139992.0,17.1644,17.1644,17.0849,17.1147,139992.0
2020-02-07 15:30:00,17.23,17.28,17.22,17.27,542120.0,17.1147,17.1644,17.1048,17.1545,542120.0
2020-02-07 15:40:00,17.26,17.38,17.25,17.31,625092.0,17.1445,17.2637,17.1346,17.1942,625092.0
2020-02-07 15:50:00,17.32,17.36,17.29,17.35,810330.0,17.2041,17.2439,17.1743,17.2339,810330.0
2020-02-10 09:30:00,17.39,17.69,17.21,17.59,634432.0,17.2737,17.5716,17.0949,17.4723,634432.0
2020-02-10 09:40:00,17.6,17.7,17.41,17.7,353359.0,17.4823,17.5816,17.2935,17.5816,353359.0
2020-02-10 09:50:00,17.7,17.89,17.64,17.86,468164.0,17.5816,17.7703,17.522,17.7405,468164.0
2020-02-10 10:00:00,17.87,17.97,17.84,17.92,480742.0,17.7504,17.8498,17.7206,17.8001,480742.0
2020-02-10 10:10:00,17.91,17.93,17.63,17.63,527073.0,17.7902,17.81,17.5121,17.5121,527073.0
2020-02-10 10:20:00,17.63,17.78,17.61,17.75,286016.0,17.5121,17.661,17.4922,17.6312,286016.0
2020-02-10 10:30:00,17.74,17.87,17.73,17.86,244166.0,17.6213,17.7504,17.6114,17.7405,244166.0
2020-02-10 10:40:00,17.87,17.87,17.78,17.85,285667.0,17.7504,17.7504,17.661,17.7306,285667.0
2020-02-10 10:50:00,17.85,17.87,17.78,17.82,268875.0,17.7306,17.7504,17.661,17.7008,268875.0
2020-02-10 11:00:00,17.81,17.84,17.77,17.82,144725.0,17.6908,17.7206,17.6511,17.7008,144725.0
2020-02-10 11:10:00,17.81,17.87,17.79,17.87,187225.0,17.6908,17.7504,17.671,17.7504,187225.0
2020-02-10 11:20:00,17.87,17.9,17.83,17.89,156589.0,17.7504,17.7802,17.7107,17.7703,156589.0
2020-02-10 11:30:00,17.89,17.94,17.86,17.91,191427.0,17.7703,17.82,17.7405,17.7902,191427.0
2020-02-10 11:40:00,17.92,17.95,17.87,17.94,163793.0,17.8001,17.8299,17.7504,17.82,163793.0
2020-02-10 11:50:00,17.94,18.1,17.9,18.01,619713.0,17.82,17.9789,17.7802,17.8895,619713.0
2020-02-10 12:00:00,18.01,18.04,17.95,17.98,393382.0,17.8895,17.9193,17.8299,17.8597,393382.0
2020-02-10 12:10:00,17.99,18.01,17.95,17.96,146452.0,17.8696,17.8895,17.8299,17.8398,146452.0
2020-02-10 12:20:00,17.96,17.97,17.85,17.96,297664.0,17.8398,17.8498,17.7306,17.8398,297664.0
2020-02-10 12:30:00,17.96,18.03,17.95,17.96,191916.0,17.8398,17.9094,17.8299,17.8398,191916.0
2020-02-10 12:40:00,17.96,18.01,17.91,18.0,123866.0,17.8398,17.8895,17.7902,17.8796,123866.0
2020-02-10 12:50:00,18.0,18.01,17.91,17.96,74534.0,17.8796,17.8895,17.7902,17.8398,74534.0
2020-02-10 13:00:00,17.96,17.99,17.94,17.97,185919.0,17.8398,17.8696,17.82,17.8498,185919.0
2020-02-10 13:10:00,17.97,18.01,17.92,17.99,199103.0,17.8498,17.8895,17.8001,17.8696,199103.0
2020-02-10 13:20:00,17.99,18.02,17.96,17.97,111475.0,17.8696,17.8994,17.8398,17.8498,111475.0
2020-02-10 13:30:00,17.98,17.98,17.9,17.96,163862.0,17.8597,17.8597,17.7802,17.8398,163862.0
2020-02-10 13:40:00,17.96,17.98,17.93,17.97,175903.0,17.8398,17.8597,17.81,17.8498,175903.0
2020-02-10 13:50:00,17.98,17.99,17.89,17.93,200959.0,17.8597,17.8696,17.7703,17.81,200959.0
2020-02-10 14:00:00,17.92,17.93,17.9,17.92,113389.0,17.8001,17.81,17.7802,17.8001,113389.0
2020-02-10 14:10:00,17.92,17.98,17.91,17.97,75468.0,17.8001,17.8597,17.7902,17.8498,75468.0
2020-02-10 14:20:00,17.97,17.98,17.97,17.98,70512.0,17.8498,17.8597,17.8498,17.8597,70512.0
2020-02-10 14:30:00,17.98,18.0,17.96,17.97,152682.0,17.8597,17.8796,17.8398,17.8498,152682.0
2020-02-10 14:40:00,17.97,17.99,17.96,17.97,736211.0,17.8498,17.8696,17.8398,17.8498,736211.0
2020-02-10 14:50:00,17.98,17.98,17.97,17.97,102842.0,17.8597,17.8597,17.8498,17.8498,102842.0
2020-02-10 15:00:00,17.98,18.01,17.97,17.99,126611.0,17.8597,17.8895,17.8498,17.8696,126611.0
2020-02-10 15:10:00,17.99,17.99,17.92,17.97,213719.0,17.8696,17.8696,17.8001,17.8498,213719.0
2020-02-10 15:20:00,17.97,18.09,17.96,18.02,287260.0,17.8498,17.969,17.8398,17.8994,287260.0
2020-02-10 15:30:00,18.02,18.05,18.0,18.02,191203.0,17.8994,17.9292,17.8796,17.8994,191203.0
2020-02-10 15:40:00,18.01,18.02,17.95,17.98,151714.0,17.8895,17.8994,17.8299,17.8597,151714.0
2020-02-10 15:50:00,17.99,18.04,17.99,18.02,554993.0,17.8696,17.9193,17.8696,17.8994,554993.0
2020-02-11 09:30:00,18.0,18.31,17.84,18.16,918384.0,17.8796,18.1875,17.7206,18.0385,918384.0
2020-02-11 09:40:00,18.16,18.28,18.12,18.25,413858.0,18.0385,18.1577,17.9988,18.1279,413858.0
2020-02-11 09:50:00,18.24,18.33,18.16,18.24,499874.0,18.118,18.2074,18.0385,18.118,499874.0
2020-02-11 10:00:00,18.24,18.31,18.22,18.26,238238.0,18.118,18.1875,18.0981,18.1378,238238.0
2020-02-11 10:10:00,18.26,18.34,18.25,18.25,511527.0,18.1378,18.2173,18.1279,18.1279,511527.0
2020-02-11 10:20:00,18.26,18.29,18.23,18.23,419891.0,18.1378,18.1676,18.108,18.108,419891.0
2020-02-11 10:30:00,18.23,18.24,18.03,18.04,479019.0,18.108,18.118,17.9094,17.9193,479019.0
2020-02-11 10:40:00,18.04,18.17,18.03,18.11,299750.0,17.9193,18.0484,17.9094,17.9888,299750.0
2020-02-11 10:50:00,18.11,18.11,17.92,18.04,463034.0,17.9888,17.9888,17.8001,17.9193,463034.0
2020-02-11 11:00:00,18.03,18.11,18.0,18.09,343808.0,17.9094,17.9888,17.8796,17.969,343808.0
2020-02-11 11:10:00,18.09,18.16,18.08,18.12,196985.0,17.969,18.0385,17.959,17.9988,196985.0
2020-02-11 11:20:00,18.11,18.11,17.99,18.01,230053.0,17.9888,17.9888,17.8696,17.8895,230053.0
2020-02-11 11:30:00,18.01,18.03,17.95,17.95,217617.0,17.8895,17.9094,17.8299,17.8299,217617.0
2020-02-11 11:40:00,17.95,18.05,17.95,18.01,169399.0,17.8299,17.9292,17.8299,17.8895,169399.0
2020-02-11 11:50:00,18.01,18.03,18.0,18.0,131341.0,17.8895,17.9094,17.8796,17.8796,131341.0
2020-02-11 12:00:00,18.0,18.07,18.0,18.06,125441.0,17.8796,17.9491,17.8796,17.9392,125441.0
2020-02-11 12:10:00,18.06,18.07,18.0,18.01,76349.0,17.9392,17.9491,17.8796,17.8895,76349.0
2020-02-11 12:20:00,18.01,18.01,17.81,17.89,527758.0,17.8895,17.8895,17.6908,17.7703,527758.0
2020-02-11 12:30:00,17.89,17.93,17.87,17.91,274061.0,17.7703,17.81,17.7504,17.7902,274061.0
2020-02-11 12:40:00,17.92,17.99,17.89,17.96,284092.0,17.8001,17.8696,17.7703,17.8398,284092.0
2020-02-11 12:50:00,17.96,18.02,17.94,17.98,335271.0,17.8398,17.8994,17.82,17.8597,335271.0
2020-02-11 13:00:00,17.98,18.03,17.96,18.01,148209.0,17.8597,17.9094,17.8398,17.8895,148209.0
2020-02-11 13:10:00,18.01,18.01,17.97,17.99,85207.0,17.8895,17.8895,17.8498,17.8696,85207.0
2020-02-11 13:20:00,17.98,18.0,17.97,17.99,66640.0,17.8597,17.8796,17.8498,17.8696,66640.0
2020-02-11 13:30:00,18.0,18.03,17.97,17.98,122074.0,17.8796,17.9094,17.8498,17.8597,122074.0
2020-02-11 13:40:00,17.99,18.01,17.91,17.94,164573.0,17.8696,17.8895,17.7902,17.82,164573.0
2020-02-11 13:50:00,17.93,17.95,17.81,17.81,322410.0,17.81,17.8299,17.6908,17.6908,322410.0
2020-02-11 14:00:00,17.81,17.81,17.58,17.66,631454.0,17.6908,17.6908,17.4624,17.5419,631454.0
2020-02-11 14:10:00,17.65,17.74,17.64,17.73,234303.0,17.5319,17.6213,17.522,17.6114,234303.0
2020-02-11 14:20:00,17.73,17.82,17.73,17.78,160742.0,17.6114,17.7008,17.6114,17.661,160742.0
2020-02-11 14:30:00,17.77,17.77,17.69,17.74,186220.0,17.6511,17.6511,17.5716,17.6213,186220.0
2020-02-11 14:40:00,17.74,17.8,17.71,17.8,107367.0,17.6213,17.6809,17.5915,17.6809,107367.0
2020-02-11 14:50:00,17.79,17.82,17.76,17.82,57763.0,17.671,17.7008,17.6412,17.7008,57763.0
2020-02-11 15:00:00,17.82,17.82,17.67,17.7,150635.0,17.7008,17.7008,17.5518,17.5816,150635.0
2020-02-11 15:10:00,17.7,17.78,17.69,17.75,146899.0,17.5816,17.661,17.5716,17.6312,146899.0
2020-02-11 15:20:00,17.75,17.87,17.74,17.85,162083.0,17.6312,17.7504,17.6213,17.7306,162083.0
2020-02-11 15:30:00,17.85,17.93,17.84,17.9,218053.0,17.7306,17.81,17.7206,17.7802,218053.0
2020-02-11 15:40:00,17.9,17.95,17.88,17.91,259529.0,17.7802,17.8299,17.7604,17.7902,259529.0
2020-02-11 15:50:00,17.91,17.94,17.86,17.9,343880.0,17.7902,17.82,17.7405,17.7802,343880.0
2020-02-12 09:30:00,17.85,17.88,15.85,15.85,2317564.0,17.7306,17.7604,15.744,15.744,2317564.0
2020-02-12 09:40:00,15.86,17.19,15.86,17.16,1297262.0,15.7539,17.075,15.7539,17.0452,1297262.0
2020-02-12 09:50:00,17.19,17.49,17.0,17.12,907531.0,17.075,17.373,16.8863,17.0055,907531.0
2020-02-12 10:00:00,17.12,17.26,17.1,17.23,273221.0,17.0055,17.1445,16.9856,17.1147,273221.0
2020-02-12 10:10:00,17.22,17.29,17.19,17.25,305973.0,17.1048,17.1743,17.075,17.1346,305973.0
2020-02-12 10:20:00,17.26,17.29,17.18,17.21,385726.0,17.1445,17.1743,17.0651,17.0949,385726.0
2020-02-12 10:30:00,17.21,17.21,17.0,17.12,474199.0,17.0949,17.0949,16.8863,17.0055,474199.0
2020-02-12 10:40:00,17.12,17.18,17.07,17.11,260598.0,17.0055,17.0651,16.9558,16.9955,260598.0
2020-02-12 10:50:00,17.11,17.13,17.01,17.1,314063.0,16.9955,17.0154,16.8962,16.9856,314063.0
2020-02-12 11:00:00,17.1,17.18,17.09,17.15,104514.0,16.9856,17.0651,16.9757,17.0353,104514.0
2020-02-12 11:10:00,17.15,17.2,17.04,17.05,190058.0,17.0353,17.0849,16.926,16.9359,190058.0
2020-02-12 11:20:00,17.05,17.09,17.05,17.07,92731.0,16.9359,16.9757,16.9359,16.9558,92731.0
2020-02-12 11:30:00,17.06,17.13,17.05,17.11,91472.0,16.9459,17.0154,16.9359,16.9955,91472.0
2020-02-12 11:40:00,17.11,17.11,17.08,17.09,39203.0,16.9955,16.9955,16.9657,16.9757,39203.0
2020-02-12 11:50:00,17.09,17.1,17.02,17.03,72984.0,16.9757,16.9856,16.9061,16.9161,72984.0
2020-02-12 12:00:00,17.04,17.06,17.02,17.03,84414.0,16.926,16.9459,16.9061,16.9161,84414.0
2020-02-12 12:10:00,17.03,17.18,17.0,17.17,377157.0,16.9161,17.0651,16.8863,17.0551,377157.0
2020-02-12 12:20:00,17.18,17.18,17.08,17.14,97590.0,17.0651,17.0651,16.9657,17.0253,97590.0
2020-02-12 12:30:00,17.14,17.14,17.12,17.14,51486.0,17.0253,17.0253,17.0055,17.0253,51486.0
2020-02-12 12:40:00,17.14,17.15,17.07,17.07,132449.0,17.0253,17.0353,16.9558,16.9558,132449.0
2020-02-12 12:50:00,17.07,17.09,17.0,17.05,105456.0,16.9558,16.9757,16.8863,16.9359,105456.0
2020-02-12 13:00:00,17.05,17.05,17.0,17.0,111707.0,16.9359,16.9359,16.8863,16.8863,111707.0
2020-02-12 13:10:00,17.0,17.09,17.0,17.02,101269.0,16.8863,16.9757,16.8863,16.9061,101269.0
2020-02-12 13:20:00,17.03,17.06,17.02,17.04,127065.0,16.9161,16.9459,16.9061,16.926,127065.0
2020-02-12 13:30:00,17.04,17.08,17.04,17.07,63361.0,16.926,16.9657,16.926,16.9558,63361.0
2020-02-12 13:40:00,17.07,17.08,17.02,17.03,56205.0,16.9558,16.9657,16.9061,16.9161,56205.0
2020-02-12 13:50:00,17.02,17.03,17.0,17.03,116193.0,16.9061,16.9161,16.8863,16.9161,116193.0
2020-02-12 14:00:00,17.02,17.07,17.01,17.03,78889.0,16.9061,16.9558,16.8962,16.9161,78889.0
2020-02-12 14:10:00,17.03,17.03,16.86,16.88,294622.0,16.9161,16.9161,16.7472,16.7671,294622.0
2020-02-12 14:20:00,16.87,16.93,16.84,16.91,203087.0,16.7571,16.8167,16.7273,16.7969,203087.0
2020-02-12 14:30:00,16.92,16.92,16.82,16.88,177880.0,16.8068,16.8068,16.7075,16.7671,177880.0
2020-02-12 14:40:00,16.88,16.89,16.84,16.86,138893.0,16.7671,16.777,16.7273,16.7472,138893.0
2020-02-12 14:50:00,16.87,16.89,16.83,16.85,213259.0,16.7571,16.777,16.7174,16.7373,213259.0
2020-02-12 15:00:00,16.86,16.86,16.55,16.59,419864.0,16.7472,16.7472,16.4393,16.479,419864.0
2020-02-12 15:10:00,16.59,16.77,16.49,16.76,682020.0,16.479,16.6578,16.3797,16.6479,682020.0
2020-02-12 15:20:00,16.76,16.82,16.52,16.53,536044.0,16.6479,16.7075,16.4095,16.4194,536044.0
2020-02-12 15:30:00,16.53,16.8,16.52,16.77,441300.0,16.4194,16.6876,16.4095,16.6578,441300.0
2020-02-12 15:40:00,16.76,16.8,16.74,16.76,225974.0,16.6479,16.6876,16.628,16.6479,225974.0
2020-02-12 15:50:00,16.76,16.89,16.71,16.89,573373.0,16.6479,16.777,16.5982,16.777,573373.0
2020-02-13 09:30:00,16.86,16.86,16.52,16.77,462747.0,16.7472,16.7472,16.4095,16.6578,462747.0
2020-02-13 09:40:00,16.8,16.91,16.75,16.89,176224.0,16.6876,16.7969,16.6379,16.777,176224.0
2020-02-13 09:50:00,16.89,17.34,16.88,17.16,644516.0,16.777,17.224,16.7671,17.0452,644516.0
2020-02-13 10:00:00,17.16,17.17,16.9,16.95,288074.0,17.0452,17.0551,16.7869,16.8366,288074.0
2020-02-13 10:10:00,16.94,17.09,16.92,16.99,96583.0,16.8267,16.9757,16.8068,16.8763,96583.0
2020-02-13 10:20:00,16.99,17.0,16.95,16.97,64773.0,16.8763,16.8863,16.8366,16.8565,64773.0
2020-02-13 10:30:00,16.97,17.07,16.96,17.07,78661.0,16.8565,16.9558,16.8465,16.9558,78661.0
2020-02-13 10:40:00,17.07,17.07,16.98,16.99,111426.0,16.9558,16.9558,16.8664,16.8763,111426.0
2020-02-13 10:50:00,16.99,16.99,16.9,16.92,137758.0,16.8763,16.8763,16.7869,16.8068,137758.0
2020-02-13 11:00:00,16.92,16.95,16.9,16.94,78321.0,16.8068,16.8366,16.7869,16.8267,78321.0
2020-02-13 11:10:00,16.94,16.94,16.85,16.89,86341.0,16.8267,16.8267,16.7373,16.777,86341.0
2020-02-13 11:20:00,16.89,16.91,16.87,16.88,92108.0,16.777,16.7969,16.7571,16.7671,92108.0
2020-02-13 11:30:00,16.88,16.88,16.8,16.84,140882.0,16.7671,16.7671,16.6876,16.7273,140882.0
2020-02-13 11:40:00,16.84,16.86,16.81,16.86,76706.0,16.7273,16.7472,16.6975,16.7472,76706.0
2020-02-13 11:50:00,16.85,16.88,16.83,16.88,81306.0,16.7373,16.7671,16.7174,16.7671,81306.0
2020-02-13 12:00:00,16.88,16.88,16.81,16.81,56123.0,16.7671,16.7671,16.6975,16.6975,56123.0
2020-02-13 12:10:00,16.82,16.83,16.77,16.79,118110.0,16.7075,16.7174,16.6578,16.6777,118110.0
2020-02-13 12:20:00,16.8,16.84,16.79,16.79,64762.0,16.6876,16.7273,16.6777,16.6777,64762.0
2020-02-13 12:30:00,16.8,16.8,16.7,16.71,105740.0,16.6876,16.6876,16.5883,16.5982,105740.0
2020-02-13 12:40:00,16.71,16.76,16.7,16.75,106023.0,16.5982,16.6479,16.5883,16.6379,106023.0
2020-02-13 12:50:00,16.75,16.75,16.58,16.62,145564.0,16.6379,16.6379,16.4691,16.5088,145564.0
2020-02-13 13:00:00,16.62,16.67,16.53,16.65,475354.0,16.5088,16.5585,16.4194,16.5386,475354.0
2020-02-13 13:10:00,16.65,16.74,16.65,16.73,83352.0,16.5386,16.628,16.5386,16.6181,83352.0
2020-02-13 13:20:00,16.73,16.81,16.73,16.8,72331.0,16.6181,16.6975,16.6181,16.6876,72331.0
2020-02-13 13:30:00,16.79,16.82,16.77,16.82,80523.0,16.6777,16.7075,16.6578,16.7075,80523.0
2020-02-13 13:40:00,16.82,16.83,16.76,16.77,62545.0,16.7075,16.7174,16.6479,16.6578,62545.0
2020-02-13 13:50:00,16.76,16.84,16.76,16.82,47399.0,16.6479,16.7273,16.6479,16.7075,47399.0
2020-02-13 14:00:00,16.82,16.84,16.81,16.84,74391.0,16.7075,16.7273,16.6975,16.7273,74391.0
2020-02-13 14:10:00,16.84,16.84,16.75,16.75,49151.0,16.7273,16.7273,16.6379,16.6379,49151.0
2020-02-13 14:20:00,16.75,16.81,16.71,16.79,126285.0,16.6379,16.6975,16.5982,16.6777,126285.0
2020-02-13 14:30:00,16.8,16.8,16.75,16.76,98385.0,16.6876,16.6876,16.6379,16.6479,98385.0
2020-02-13 14:40:00,16.75,16.76,16.7,16.71,66187.0,16.6379,16.6479,16.5883,16.5982,66187.0
2020-02-13 14:50:00,16.71,16.75,16.7,16.73,67897.0,16.5982,16.6379,16.5883,16.6181,67897.0
2020-02-13 15:00:00,16.73,16.73,16.7,16.71,69594.0,16.6181,16.6181,16.5883,16.5982,69594.0
2020-02-13 15:10:00,16.71,16.74,16.69,16.72,119321.0,16.5982,16.628,16.5783,16.6081,119321.0
2020-02-13 15:20:00,16.73,16.74,16.71,16.74,97323.0,16.6181,16.628,16.5982,16.628,97323.0
2020-02-13 15:30:00,16.73,16.74,16.71,16.72,48788.0,16.6181,16.628,16.5982,16.6081,48788.0
2020-02-13 15:40:00,16.71,16.74,16.69,16.71,139279.0,16.5982,16.628,16.5783,16.5982,139279.0
2020-02-13 15:50:00,16.71,16.79,16.71,16.76,306122.0,16.5982,16.6777,16.5982,16.6479,306122.0
2020-02-14 09:30:00,16.76,16.83,16.68,16.7,229302.0,16.6479,16.7174,16.5684,16.5883,229302.0
2020-02-14 09:40:00,16.7,16.75,16.33,16.48,394607.0,16.5883,16.6379,16.2207,16.3697,394607.0
2020-02-14 09:50:00,16.47,16.5,16.26,16.36,426264.0,16.3598,16.3896,16.1512,16.2505,426264.0
2020-02-14 10:00:00,16.35,16.54,16.34,16.47,213137.0,16.2406,16.4293,16.2307,16.3598,213137.0
2020-02-14 10:10:00,16.48,16.48,16.29,16.29,333086.0,16.3697,16.3697,16.181,16.181,333086.0
2020-02-14 10:20:00,16.28,16.32,15.81,15.88,1024712.0,16.1711,16.2108,15.7042,15.7738,1024712.0
2020-02-14 10:30:00,15.88,16.24,15.78,16.11,827249.0,15.7738,16.1314,15.6744,16.0022,827249.0
2020-02-14 10:40:00,16.11,16.24,16.07,16.14,270857.0,16.0022,16.1314,15.9625,16.032,270857.0
2020-02-14 10:50:00,16.14,16.21,16.12,16.17,277048.0,16.032,16.1016,16.0122,16.0618,277048.0
2020-02-14 11:00:00,16.17,16.38,16.16,16.28,313328.0,16.0618,16.2704,16.0519,16.1711,313328.0
2020-02-14 11:10:00,16.27,16.35,16.24,16.25,190791.0,16.1612,16.2406,16.1314,16.1413,190791.0
2020-02-14 11:20:00,16.25,16.4,16.23,16.3,301626.0,16.1413,16.2903,16.1214,16.1909,301626.0
2020-02-14 11:30:00,16.29,16.35,16.27,16.32,133181.0,16.181,16.2406,16.1612,16.2108,133181.0
2020-02-14 11:40:00,16.32,16.33,16.24,16.24,114799.0,16.2108,16.2207,16.1314,16.1314,114799.0
2020-02-14 11:50:00,16.25,16.29,16.21,16.24,100503.0,16.1413,16.181,16.1016,16.1314,100503.0
2020-02-14 12:00:00,16.25,16.25,16.12,16.12,251513.0,16.1413,16.1413,16.0122,16.0122,251513.0
2020-02-14 12:10:00,16.12,16.13,16.05,16.09,175532.0,16.0122,16.0221,15.9426,15.9824,175532.0
2020-02-14 12:20:00,16.09,16.1,16.05,16.08,270567.0,15.9824,15.9923,15.9426,15.9724,270567.0
2020-02-14 12:30:00,16.07,16.08,16.03,16.03,210869.0,15.9625,15.9724,15.9228,15.9228,210869.0
2020-02-14 12:40:00,16.04,16.08,15.93,16.04,513206.0,15.9327,15.9724,15.8234,15.9327,513206.0
2020-02-14 12:50:00,16.04,16.07,15.98,15.98,159949.0,15.9327,15.9625,15.8731,15.8731,159949.0
2020-02-14 13:00:00,15.98,16.0,15.94,15.95,215582.0,15.8731,15.893,15.8334,15.8433,215582.0
2020-02-14 13:10:00,15.95,16.03,15.94,15.95,138995.0,15.8433,15.9228,15.8334,15.8433,138995.0
2020-02-14 13:20:00,15.95,15.99,15.87,15.89,216015.0,15.8433,15.883,15.7638,15.7837,216015.0
2020-02-14 13:30:00,15.89,15.91,15.82,15.84,380590.0,15.7837,15.8036,15.7142,15.734,380590.0
2020-02-14 13:40:00,15.83,15.9,15.82,15.84,356093.0,15.7241,15.7936,15.7142,15.734,356093.0
2020-02-14 13:50:00,15.83,15.99,15.83,15.95,695995.0,15.7241,15.883,15.7241,15.8433,695995.0
2020-02-14 14:00:00,15.96,16.03,15.95,16.03,207073.0,15.8532,15.9228,15.8433,15.9228,207073.0
2020-02-14 14:10:00,16.02,16.03,15.96,16.0,207114.0,15.9128,15.9228,15.8532,15.893,207114.0
2020-02-14 14:20:00,16.0,16.14,16.0,16.13,197591.0,15.893,16.032,15.893,16.0221,197591.0
2020-02-14 14:30:00,16.14,16.21,16.13,16.2,167243.0,16.032,16.1016,16.0221,16.0916,167243.0
2020-02-14 14:40:00,16.21,16.27,16.2,16.24,456269.0,16.1016,16.1612,16.0916,16.1314,456269.0
2020-02-14 14:50:00,16.25,16.26,16.21,16.23,137821.0,16.1413,16.1512,16.1016,16.1214,137821.0
2020-02-14 15:00:00,16.22,16.26,16.16,16.16,218565.0,16.1115,16.1512,16.0519,16.0519,218565.0
2020-02-14 15:10:00,16.16,16.24,16.16,16.21,181638.0,16.0519,16.1314,16.0519,16.1016,181638.0
2020-02-14 15:20:00,16.21,16.24,16.11,16.14,224847.0,16.1016,16.1314,16.0022,16.032,224847.0
2020-02-14 15:30:00,16.15,16.22,16.14,16.19,176692.0,16.042,16.1115,16.032,16.0817,176692.0
2020-02-14 15:40:00,16.19,16.21,16.14,16.18,230678.0,16.0817,16.1016,16.032,16.0718,230678.0
2020-02-14 15:50:00,16.18,16.25,16.15,16.21,1043265.0,16.0718,16.1413,16.042,16.1016,1043265.0
2020-02-18 09:30:00,16.05,16.29,15.95,16.23,442550.0,15.9426,16.181,15.8433,16.1214,442550.0
2020-02-18 09:40:00,16.24,16.57,16.23,16.47,488474.0,16.1314,16.4591,16.1214,16.3598,488474.0
2020-02-18 09:50:00,16.49,16.5,16.23,16.27,250576.0,16.3797,16.3896,16.1214,16.1612,250576.0
2020-02-18 10:00:00,16.27,16.41,16.22,16.36,249122.0,16.1612,16.3002,16.1115,16.2505,249122.0
2020-02-18 10:10:00,16.36,16.37,16.28,16.29,148838.0,16.2505,16.2605,16.1711,16.181,148838.0
2020-02-18 10:20:00,16.3,16.38,16.28,16.32,186778.0,16.1909,16.2704,16.1711,16.2108,186778.0
2020-02-18 10:30:00,16.32,16.33,16.21,16.25,247070.0,16.2108,16.2207,16.1016,16.1413,247070.0
2020-02-18 10:40:00,16.24,16.28,16.2,16.22,93860.0,16.1314,16.1711,16.0916,16.1115,93860.0
2020-02-18 10:50:00,16.22,16.23,16.08,16.14,164933.0,16.1115,16.1214,15.9724,16.032,164933.0
2020-02-18 11:00:00,16.14,16.33,16.13,16.28,295913.0,16.032,16.2207,16.0221,16.1711,295913.0
2020-02-18 11:10:00,16.28,16.31,16.22,16.25,58899.0,16.1711,16.2009,16.1115,16.1413,58899.0
2020-02-18 11:20:00,16.25,16.25,16.18,16.21,48299.0,16.1413,16.1413,16.0718,16.1016,48299.0
2020-02-18 11:30:00,16.21,16.25,16.18,16.2,122949.0,16.1016,16.1413,16.0718,16.0916,122949.0
2020-02-18 11:40:00,16.21,16.21,16.12,16.16,75653.0,16.1016,16.1016,16.0122,16.0519,75653.0
2020-02-18 11:50:00,16.16,16.21,16.14,16.18,96890.0,16.0519,16.1016,16.032,16.0718,96890.0
2020-02-18 12:00:00,16.19,16.41,16.19,16.36,112786.0,16.0817,16.3002,16.0817,16.2505,112786.0
2020-02-18 12:10:00,16.37,16.39,16.3,16.35,201203.0,16.2605,16.2803,16.1909,16.2406,201203.0
2020-02-18 12:20:00,16.34,16.35,16.29,16.31,197989.0,16.2307,16.2406,16.181,16.2009,197989.0
2020-02-18 12:30:00,16.32,16.38,16.29,16.36,68221.0,16.2108,16.2704,16.181,16.2505,68221.0
2020-02-18 12:40:00,16.36,16.38,16.3,16.3,67484.0,16.2505,16.2704,16.1909,16.1909,67484.0
2020-02-18 12:50:00,16.3,16.32,16.26,16.27,33229.0,16.1909,16.2108,16.1512,16.1612,33229.0
2020-02-18 13:00:00,16.28,16.29,16.18,16.21,92290.0,16.1711,16.181,16.0718,16.1016,92290.0
2020-02-18 13:10:00,16.22,16.23,16.17,16.18,46262.0,16.1115,16.1214,16.0618,16.0718,46262.0
2020-02-18 13:20:00,16.17,16.21,16.16,16.18,47748.0,16.0618,16.1016,16.0519,16.0718,47748.0
2020-02-18 13:30:00,16.17,16.2,16.16,16.18,34683.0,16.0618,16.0916,16.0519,16.0718,34683.0
2020-02-18 13:40:00,16.18,16.3,16.18,16.25,71583.0,16.0718,16.1909,16.0718,16.1413,71583.0
2020-02-18 13:50:00,16.25,16.29,16.21,16.27,63608.0,16.1413,16.181,16.1016,16.1612,63608.0
2020-02-18 14:00:00,16.26,16.28,16.23,16.27,38670.0,16.1512,16.1711,16.1214,16.1612,38670.0
2020-02-18 14:10:00,16.27,16.31,16.23,16.29,74283.0,16.1612,16.2009,16.1214,16.181,74283.0
2020-02-18 14:20:00,16.3,16.3,16.27,16.29,28415.0,16.1909,16.1909,16.1612,16.181,28415.0
2020-02-18 14:30:00,16.28,16.3,16.22,16.29,130907.0,16.1711,16.1909,16.1115,16.181,130907.0
2020-02-18 14:40:00,16.28,16.38,16.27,16.36,113831.0,16.1711,16.2704,16.1612,16.2505,113831.0
2020-02-18 14:50:00,16.36,16.38,16.32,16.33,82277.0,16.2505,16.2704,16.2108,16.2207,82277.0
2020-02-18 15:00:00,16.33,16.35,16.28,16.3,100538.0,16.2207,16.2406,16.1711,16.1909,100538.0
2020-02-18 15:10:00,16.3,16.38,16.28,16.37,138421.0,16.1909,16.2704,16.1711,16.2605,138421.0
2020-02-18 15:20:00,16.36,16.37,16.31,16.34,86454.0,16.2505,16.2605,16.2009,16.2307,86454.0
2020-02-18 15:30:00,16.34,16.37,16.27,16.36,129187.0,16.2307,16.2605,16.1612,16.2505,129187.0
2020-02-18 15:40:00,16.35,16.38,16.29,16.31,284392.0,16.2406,16.2704,16.181,16.2009,284392.0
2020-02-18 15:50:00,16.31,16.33,16.07,16.09,998686.0,16.2009,16.2207,15.9625,15.9824,998686.0
2020-02-19 09:30:00,16.49,17.0,16.42,16.8,1015293.0,16.3797,16.8863,16.3101,16.6876,1015293.0
2020-02-19 09:40:00,16.8,17.08,16.76,17.02,746768.0,16.6876,16.9657,16.6479,16.9061,746768.0
2020-02-19 09:50:00,17.02,17.35,17.01,17.29,857815.0,16.9061,17.2339,16.8962,17.1743,857815.0
2020-02-19 10:00:00,17.3,17.45,17.19,17.19,552343.0,17.1843,17.3333,17.075,17.075,552343.0
2020-02-19 10:10:00,17.2,17.22,17.01,17.09,390332.0,17.0849,17.1048,16.8962,16.9757,390332.0
2020-02-19 10:20:00,17.1,17.13,17.04,17.09,215250.0,16.9856,17.0154,16.926,16.9757,215250.0
2020-02-19 10:30:00,17.09,17.23,17.06,17.17,286150.0,16.9757,17.1147,16.9459,17.0551,286150.0
2020-02-19 10:40:00,17.17,17.2,17.09,17.14,207116.0,17.0551,17.0849,16.9757,17.0253,207116.0
2020-02-19 10:50:00,17.14,17.26,17.14,17.26,318585.0,17.0253,17.1445,17.0253,17.1445,318585.0
2020-02-19 11:00:00,17.25,17.37,17.22,17.27,325739.0,17.1346,17.2538,17.1048,17.1545,325739.0
2020-02-19 11:10:00,17.26,17.27,17.09,17.12,252754.0,17.1445,17.1545,16.9757,17.0055,252754.0
2020-02-19 11:20:00,17.12,17.12,16.5,16.78,794150.0,17.0055,17.0055,16.3896,16.6677,794150.0
2020-02-19 11:30:00,16.8,17.05,16.74,16.93,447316.0,16.6876,16.9359,16.628,16.8167,447316.0
2020-02-19 11:40:00,16.93,16.97,16.85,16.91,224376.0,16.8167,16.8565,16.7373,16.7969,224376.0
2020-02-19 11:50:00,16.92,17.04,16.91,17.01,346575.0,16.8068,16.926,16.7969,16.8962,346575.0
2020-02-19 12:00:00,17.01,17.07,16.95,17.0,382870.0,16.8962,16.9558,16.8366,16.8863,382870.0
2020-02-19 12:10:00,16.99,16.99,16.87,16.96,121474.0,16.8763,16.8763,16.7571,16.8465,121474.0
2020-02-19 12:20:00,16.96,16.96,16.87,16.91,95571.0,16.8465,16.8465,16.7571,16.7969,95571.0
2020-02-19 12:30:00,16.91,16.92,16.87,16.87,74260.0,16.7969,16.8068,16.7571,16.7571,74260.0
2020-02-19 12:40:00,16.87,16.87,16.81,16.85,156684.0,16.7571,16.7571,16.6975,16.7373,156684.0
2020-02-19 12:50:00,16.85,16.85,16.79,16.85,135912.0,16.7373,16.7373,16.6777,16.7373,135912.0
2020-02-19 13:00:00,16.84,16.9,16.83,16.86,126503.0,16.7273,16.7869,16.7174,16.7472,126503.0
2020-02-19 13:10:00,16.86,16.86,16.84,16.86,58686.0,16.7472,16.7472,16.7273,16.7472,58686.0
2020-02-19 13:20:00,16.86,16.87,16.79,16.84,110275.0,16.7472,16.7571,16.6777,16.7273,110275.0
2020-02-19 13:30:00,16.84,16.85,16.81,16.84,74744.0,16.7273,16.7373,16.6975,16.7273,74744.0
2020-02-19 13:40:00,16.84,16.85,16.77,16.78,93325.0,16.7273,16.7373,16.6578,16.6677,93325.0
2020-02-19 13:50:00,16.78,16.85,16.78,16.85,82565.0,16.6677,16.7373,16.6677,16.7373,82565.0
2020-02-19 14:00:00,16.85,16.86,16.83,16.85,121708.0,16.7373,16.7472,16.7174,16.7373,121708.0
2020-02-19 14:10:00,16.85,16.87,16.82,16.87,75817.0,16.7373,16.7571,16.7075,16.7571,75817.0
2020-02-19 14:20:00,16.86,17.09,16.86,17.08,323024.0,16.7472,16.9757,16.7472,16.9657,323024.0
2020-02-19 14:30:00,17.08,17.16,17.06,17.14,380083.0,16.9657,17.0452,16.9459,17.0253,380083.0
2020-02-19 14:40:00,17.14,17.14,17.1,17.13,156577.0,17.0253,17.0253,16.9856,17.0154,156577.0
2020-02-19 14:50:00,17.13,17.22,17.11,17.15,551382.0,17.0154,17.1048,16.9955,17.0353,551382.0
2020-02-19 15:00:00,17.15,17.32,17.14,17.31,351059.0,17.0353,17.2041,17.0253,17.1942,351059.0
2020-02-19 15:10:00,17.31,17.36,17.25,17.36,266643.0,17.1942,17.2439,17.1346,17.2439,266643.0
2020-02-19 15:20:00,17.36,17.37,17.21,17.23,346672.0,17.2439,17.2538,17.0949,17.1147,346672.0
2020-02-19 15:30:00,17.24,17.27,17.21,17.26,240063.0,17.1247,17.1545,17.0949,17.1445,240063.0
2020-02-19 15:40:00,17.26,17.42,17.25,17.42,475858.0,17.1445,17.3035,17.1346,17.3035,475858.0
2020-02-19 15:50:00,17.41,17.54,17.4,17.52,1089919.0,17.2935,17.4227,17.2836,17.4028,1089919.0
2020-02-20 09:30:00,17.21,17.49,17.15,17.48,376053.0,17.0949,17.373,17.0353,17.3631,376053.0
2020-02-20 09:40:00,17.47,17.69,17.43,17.67,260612.0,17.3531,17.5716,17.3134,17.5518,260612.0
2020-02-20 09:50:00,17.68,17.82,17.6,17.76,321060.0,17.5617,17.7008,17.4823,17.6412,321060.0
2020-02-20 10:00:00,17.76,17.76,17.5,17.56,222491.0,17.6412,17.6412,17.3829,17.4425,222491.0
2020-02-20 10:10:00,17.57,17.6,17.52,17.58,143023.0,17.4525,17.4823,17.4028,17.4624,143023.0
2020-02-20 10:20:00,17.58,17.58,17.39,17.45,194002.0,17.4624,17.4624,17.2737,17.3333,194002.0
2020-02-20 10:30:00,17.46,17.46,17.34,17.38,156711.0,17.3432,17.3432,17.224,17.2637,156711.0
2020-02-20 10:40:00,17.39,17.42,17.33,17.35,95121.0,17.2737,17.3035,17.2141,17.2339,95121.0
2020-02-20 10:50:00,17.35,17.43,17.34,17.42,97777.0,17.2339,17.3134,17.224,17.3035,97777.0
2020-02-20 11:00:00,17.41,17.5,17.35,17.48,117975.0,17.2935,17.3829,17.2339,17.3631,117975.0
2020-02-20 11:10:00,17.48,17.5,17.35,17.39,254207.0,17.3631,17.3829,17.2339,17.2737,254207.0
2020-02-20 11:20:00,17.4,17.41,17.24,17.25,200075.0,17.2836,17.2935,17.1247,17.1346,200075.0
2020-02-20 11:30:00,17.25,17.46,17.24,17.45,185388.0,17.1346,17.3432,17.1247,17.3333,185388.0
2020-02-20 11:40:00,17.45,17.49,17.37,17.4,135729.0,17.3333,17.373,17.2538,17.2836,135729.0
2020-02-20 11:50:00,17.4,17.46,17.39,17.4,71598.0,17.2836,17.3432,17.2737,17.2836,71598.0
2020-02-20 12:00:00,17.4,17.43,17.38,17.4,138317.0,17.2836,17.3134,17.2637,17.2836,138317.0
2020-02-20 12:10:00,17.41,17.52,17.4,17.5,111375.0,17.2935,17.4028,17.2836,17.3829,111375.0
2020-02-20 12:20:00,17.49,17.58,17.47,17.58,80977.0,17.373,17.4624,17.3531,17.4624,80977.0
2020-02-20 12:30:00,17.58,17.72,17.56,17.7,152425.0,17.4624,17.6014,17.4425,17.5816,152425.0
2020-02-20 12:40:00,17.7,17.82,17.69,17.8,336685.0,17.5816,17.7008,17.5716,17.6809,336685.0
2020-02-20 12:50:00,17.8,17.84,17.72,17.72,276318.0,17.6809,17.7206,17.6014,17.6014,276318.0
2020-02-20 13:00:00,17.73,17.77,17.62,17.65,108281.0,17.6114,17.6511,17.5021,17.5319,108281.0
2020-02-20 13:10:00,17.65,17.75,17.65,17.74,97071.0,17.5319,17.6312,17.5319,17.6213,97071.0
2020-02-20 13:20:00,17.75,17.78,17.72,17.74,64102.0,17.6312,17.661,17.6014,17.6213,64102.0
2020-02-20 13:30:00,17.74,17.78,17.72,17.76,71060.0,17.6213,17.661,17.6014,17.6412,71060.0
2020-02-20 13:40:00,17.75,17.79,17.73,17.77,71562.0,17.6312,17.671,17.6114,17.6511,71562.0
2020-02-20 13:50:00,17.77,17.8,17.73,17.77,116817.0,17.6511,17.6809,17.6114,17.6511,116817.0
2020-02-20 14:00:00,17.77,17.81,17.75,17.77,120784.0,17.6511,17.6908,17.6312,17.6511,120784.0
2020-02-20 14:10:00,17.76,17.79,17.66,17.69,98151.0,17.6412,17.671,17.5419,17.5716,98151.0
2020-02-20 14:20:00,17.69,17.73,17.65,17.66,55018.0,17.5716,17.6114,17.5319,17.5419,55018.0
2020-02-20 14:30:00,17.66,17.71,17.66,17.69,38445.0,17.5419,17.5915,17.5419,17.5716,38445.0
2020-02-20 14:40:00,17.7,17.7,17.66,17.67,24819.0,17.5816,17.5816,17.5419,17.5518,24819.0
2020-02-20 14:50:00,17.67,17.68,17.63,17.64,41432.0,17.5518,17.5617,17.5121,17.522,41432.0
2020-02-20 15:00:00,17.63,17.65,17.6,17.62,76153.0,17.5121,17.5319,17.4823,17.5021,76153.0
2020-02-20 15:10:00,17.62,17.67,17.6,17.66,122623.0,17.5021,17.5518,17.4823,17.5419,122623.0
2020-02-20 15:20:00,17.67,17.72,17.63,17.72,245515.0,17.5518,17.6014,17.5121,17.6014,245515.0
2020-02-20 15:30:00,17.72,17.73,17.68,17.72,194483.0,17.6014,17.6114,17.5617,17.6014,194483.0
2020-02-20 15:40:00,17.72,17.72,17.63,17.72,276024.0,17.6014,17.6014,17.5121,17.6014,276024.0
2020-02-20 15:50:00,17.71,17.85,17.71,17.85,934639.0,17.5915,17.7306,17.5915,17.7306,934639.0
2020-02-21 09:30:00,17.66,17.75,17.48,17.7,258058.0,17.5419,17.6312,17.3631,17.5816,258058.0
2020-02-21 09:40:00,17.69,17.74,17.51,17.6,174498.0,17.5716,17.6213,17.3929,17.4823,174498.0
2020-02-21 09:50:00,17.59,17.66,17.46,17.48,145301.0,17.4723,17.5419,17.3432,17.3631,145301.0
2020-02-21 10:00:00,17.48,17.59,17.41,17.58,201329.0,17.3631,17.4723,17.2935,17.4624,201329.0
2020-02-21 10:10:00,17.58,17.7,17.55,17.68,109727.0,17.4624,17.5816,17.4326,17.5617,109727.0
2020-02-21 10:20:00,17.68,17.68,17.54,17.57,154007.0,17.5617,17.5617,17.4227,17.4525,154007.0
2020-02-21 10:30:00,17.57,17.57,17.47,17.5,101875.0,17.4525,17.4525,17.3531,17.3829,101875.0
2020-02-21 10:40:00,17.51,17.81,17.5,17.74,207059.0,17.3929,17.6908,17.3829,17.6213,207059.0
2020-02-21 10:50:00,17.74,17.75,17.68,17.73,70308.0,17.6213,17.6312,17.5617,17.6114,70308.0
2020-02-21 11:00:00,17.73,17.75,17.69,17.73,59868.0,17.6114,17.6312,17.5716,17.6114,59868.0
2020-02-21 11:10:00,17.74,17.74,17.7,17.71,59947.0,17.6213,17.6213,17.5816,17.5915,59947.0
2020-02-21 11:20:00,17.72,17.8,17.7,17.76,107691.0,17.6014,17.6809,17.5816,17.6412,107691.0
2020-02-21 11:30:00,17.76,17.83,17.76,17.81,141296.0,17.6412,17.7107,17.6412,17.6908,141296.0
2020-02-21 11:40:00,17.8,17.82,17.75,17.76,54036.0,17.6809,17.7008,17.6312,17.6412,54036.0
2020-02-21 11:50:00,17.75,17.75,17.7,17.73,55703.0,17.6312,17.6312,17.5816,17.6114,55703.0
2020-02-21 12:00:00,17.73,17.74,17.7,17.72,39049.0,17.6114,17.6213,17.5816,17.6014,39049.0
2020-02-21 12:10:00,17.71,17.73,17.7,17.72,88318.0,17.5915,17.6114,17.5816,17.6014,88318.0
2020-02-21 12:20:00,17.73,17.74,17.71,17.73,35693.0,17.6114,17.6213,17.5915,17.6114,35693.0
2020-02-21 12:30:00,17.72,17.79,17.72,17.73,65970.0,17.6014,17.671,17.6014,17.6114,65970.0
2020-02-21 12:40:00,17.74,17.85,17.74,17.85,100948.0,17.6213,17.7306,17.6213,17.7306,100948.0
2020-02-21 12:50:00,17.85,17.89,17.84,17.86,203209.0,17.7306,17.7703,17.7206,17.7405,203209.0
2020-02-21 13:00:00,17.86,17.91,17.85,17.86,202842.0,17.7405,17.7902,17.7306,17.7405,202842.0
2020-02-21 13:10:00,17.86,17.91,17.84,17.89,108276.0,17.7405,17.7902,17.7206,17.7703,108276.0
2020-02-21 13:20:00,17.9,17.93,17.89,17.93,55416.0,17.7802,17.81,17.7703,17.81,55416.0
2020-02-21 13:30:00,17.92,17.95,17.89,17.93,224256.0,17.8001,17.8299,17.7703,17.81,224256.0
2020-02-21 13:40:00,17.94,17.94,17.85,17.9,138812.0,17.82,17.82,17.7306,17.7802,138812.0
2020-02-21 13:50:00,17.89,17.94,17.88,17.9,127953.0,17.7703,17.82,17.7604,17.7802,127953.0
2020-02-21 14:00:00,17.91,17.91,17.81,17.87,153035.0,17.7902,17.7902,17.6908,17.7504,153035.0
2020-02-21 14:10:00,17.86,17.89,17.81,17.87,90960.0,17.7405,17.7703,17.6908,17.7504,90960.0
2020-02-21 14:20:00,17.88,17.9,17.84,17.84,126666.0,17.7604,17.7802,17.7206,17.7206,126666.0
2020-02-21 14:30:00,17.85,17.9,17.83,17.85,151261.0,17.7306,17.7802,17.7107,17.7306,151261.0
2020-02-21 14:40:00,17.83,17.84,17.77,17.78,117944.0,17.7107,17.7206,17.6511,17.661,117944.0
2020-02-21 14:50:00,17.78,17.81,17.74,17.75,99446.0,17.661,17.6908,17.6213,17.6312,99446.0
2020-02-21 15:00:00,17.75,17.76,17.7,17.74,38698.0,17.6312,17.6412,17.5816,17.6213,38698.0
2020-02-21 15:10:00,17.73,17.8,17.73,17.79,163909.0,17.6114,17.6809,17.6114,17.671,163909.0
2020-02-21 15:20:00,17.8,17.8,17.71,17.75,171936.0,17.6809,17.6809,17.5915,17.6312,171936.0
2020-02-21 15:30:00,17.76,17.79,17.73,17.76,156819.0,17.6412,17.671,17.6114,17.6412,156819.0
2020-02-21 15:40:00,17.76,17.79,17.75,17.76,138649.0,17.6412,17.671,17.6312,17.6412,138649.0
2020-02-21 15:50:00,17.76,17.95,17.75,17.93,627922.0,17.6412,17.8299,17.6312,17.81,627922.0
2020-02-24 09:30:00,17.45,17.52,17.15,17.48,440927.0,17.3333,17.4028,17.0353,17.3631,440927.0
2020-02-24 09:40:00,17.48,17.56,17.42,17.56,223621.0,17.3631,17.4425,17.3035,17.4425,223621.0
2020-02-24 09:50:00,17.55,17.56,17.45,17.53,113681.0,17.4326,17.4425,17.3333,17.4127,113681.0
2020-02-24 10:00:00,17.53,17.59,17.5,17.59,138230.0,17.4127,17.4723,17.3829,17.4723,138230.0
2020-02-24 10:10:00,17.58,17.82,17.58,17.76,268866.0,17.4624,17.7008,17.4624,17.6412,268866.0
2020-02-24 10:20:00,17.75,17.79,17.65,17.71,207019.0,17.6312,17.671,17.5319,17.5915,207019.0
2020-02-24 10:30:00,17.7,17.74,17.66,17.69,82049.0,17.5816,17.6213,17.5419,17.5716,82049.0
2020-02-24 10:40:00,17.7,17.71,17.6,17.64,123365.0,17.5816,17.5915,17.4823,17.522,123365.0
2020-02-24 10:50:00,17.65,17.72,17.65,17.71,57698.0,17.5319,17.6014,17.5319,17.5915,57698.0
2020-02-24 11:00:00,17.7,17.77,17.67,17.73,139584.0,17.5816,17.6511,17.5518,17.6114,139584.0
2020-02-24 11:10:00,17.73,17.75,17.69,17.71,53500.0,17.6114,17.6312,17.5716,17.5915,53500.0
2020-02-24 11:20:00,17.7,17.71,17.61,17.65,84630.0,17.5816,17.5915,17.4922,17.5319,84630.0
2020-02-24 11:30:00,17.66,17.71,17.64,17.7,64784.0,17.5419,17.5915,17.522,17.5816,64784.0
2020-02-24 11:40:00,17.7,17.71,17.6,17.63,162426.0,17.5816,17.5915,17.4823,17.5121,162426.0
2020-02-24 11:50:00,17.64,17.66,17.36,17.39,260592.0,17.522,17.5419,17.2439,17.2737,260592.0
2020-02-24 12:00:00,17.38,17.39,17.09,17.19,395641.0,17.2637,17.2737,16.9757,17.075,395641.0
2020-02-24 12:10:00,17.2,17.28,17.15,17.25,261634.0,17.0849,17.1644,17.0353,17.1346,261634.0
2020-02-24 12:20:00,17.25,17.36,17.23,17.28,205988.0,17.1346,17.2439,17.1147,17.1644,205988.0
2020-02-24 12:30:00,17.28,17.33,17.24,17.3,157023.0,17.1644,17.2141,17.1247,17.1843,157023.0
2020-02-24 12:40:00,17.29,17.32,17.2,17.26,93612.0,17.1743,17.2041,17.0849,17.1445,93612.0
2020-02-24 12:50:00,17.26,17.28,17.24,17.25,86645.0,17.1445,17.1644,17.1247,17.1346,86645.0
2020-02-24 13:00:00,17.25,17.29,17.19,17.27,139301.0,17.1346,17.1743,17.075,17.1545,139301.0
2020-02-24 13:10:00,17.26,17.27,17.21,17.23,79086.0,17.1445,17.1545,17.0949,17.1147,79086.0
2020-02-24 13:20:00,17.24,17.3,17.21,17.27,92703.0,17.1247,17.1843,17.0949,17.1545,92703.0
2020-02-24 13:30:00,17.27,17.31,17.22,17.28,100972.0,17.1545,17.1942,17.1048,17.1644,100972.0
2020-02-24 13:40:00,17.28,17.31,17.26,17.3,44934.0,17.1644,17.1942,17.1445,17.1843,44934.0
2020-02-24 13:50:00,17.3,17.37,17.3,17.36,105872.0,17.1843,17.2538,17.1843,17.2439,105872.0
2020-02-24 14:00:00,17.36,17.38,17.29,17.29,91886.0,17.2439,17.2637,17.1743,17.1743,91886.0
2020-02-24 14:10:00,17.29,17.33,17.29,17.3,49594.0,17.1743,17.2141,17.1743,17.1843,49594.0
2020-02-24 14:20:00,17.3,17.35,17.28,17.3,74075.0,17.1843,17.2339,17.1644,17.1843,74075.0
2020-02-24 14:30:00,17.3,17.35,17.27,17.33,68759.0,17.1843,17.2339,17.1545,17.2141,68759.0
2020-02-24 14:40:00,17.32,17.38,17.31,17.35,62572.0,17.2041,17.2637,17.1942,17.2339,62572.0
2020-02-24 14:50:00,17.35,17.38,17.31,17.34,86238.0,17.2339,17.2637,17.1942,17.224,86238.0
2020-02-24 15:00:00,17.35,17.39,17.35,17.38,36062.0,17.2339,17.2737,17.2339,17.2637,36062.0
2020-02-24 15:10:00,17.37,17.39,17.35,17.37,87234.0,17.2538,17.2737,17.2339,17.2538,87234.0
2020-02-24 15:20:00,17.37,17.37,17.28,17.35,267483.0,17.2538,17.2538,17.1644,17.2339,267483.0
2020-02-24 15:30:00,17.35,17.4,17.33,17.39,243150.0,17.2339,17.2836,17.2141,17.2737,243150.0
2020-02-24 15:40:00,17.39,17.42,17.37,17.38,131400.0,17.2737,17.3035,17.2538,17.2637,131400.0
2020-02-24 15:50:00,17.37,17.38,17.22,17.25,502501.0,17.2538,17.2637,17.1048,17.1346,502501.0
2020-02-25 09:30:00,17.22,17.33,17.15,17.16,338066.0,17.1048,17.2141,17.0353,17.0452,338066.0
2020-02-25 09:40:00,17.16,17.33,17.16,17.25,154056.0,17.0452,17.2141,17.0452,17.1346,154056.0
2020-02-25 09:50:00,17.24,17.31,17.15,17.26,112663.0,17.1247,17.1942,17.0353,17.1445,112663.0
2020-02-25 10:00:00,17.25,17.4,17.24,17.38,89637.0,17.1346,17.2836,17.1247,17.2637,89637.0
2020-02-25 10:10:00,17.37,17.42,17.34,17.36,93131.0,17.2538,17.3035,17.224,17.2439,93131.0
2020-02-25 10:20:00,17.37,17.37,17.18,17.2,163151.0,17.2538,17.2538,17.0651,17.0849,163151.0
2020-02-25 10:30:00,17.21,17.23,17.1,17.2,169542.0,17.0949,17.1147,16.9856,17.0849,169542.0
2020-02-25 10:40:00,17.2,17.29,17.17,17.26,83157.0,17.0849,17.1743,17.0551,17.1445,83157.0
2020-02-25 10:50:00,17.26,17.3,17.23,17.26,97428.0,17.1445,17.1843,17.1147,17.1445,97428.0
2020-02-25 11:00:00,17.27,17.4,17.26,17.38,113862.0,17.1545,17.2836,17.1445,17.2637,113862.0
2020-02-25 11:10:00,17.38,17.4,17.3,17.32,105351.0,17.2637,17.2836,17.1843,17.2041,105351.0
2020-02-25 11:20:00,17.32,17.41,17.25,17.36,161611.0,17.2041,17.2935,17.1346,17.2439,161611.0
2020-02-25 11:30:00,17.35,17.39,17.29,17.35,110838.0,17.2339,17.2737,17.1743,17.2339,110838.0
2020-02-25 11:40:00,17.34,17.43,17.3,17.41,231624.0,17.224,17.3134,17.1843,17.2935,231624.0
2020-02-25 11:50:00,17.41,17.59,17.4,17.54,208983.0,17.2935,17.4723,17.2836,17.4227,208983.0
2020-02-25 12:00:00,17.54,17.63,17.46,17.53,94457.0,17.4227,17.5121,17.3432,17.4127,94457.0
2020-02-25 12:10:00,17.53,17.54,17.44,17.45,52427.0,17.4127,17.4227,17.3233,17.3333,52427.0
2020-02-25 12:20:00,17.45,17.46,17.41,17.45,91707.0,17.3333,17.3432,17.2935,17.3333,91707.0
2020-02-25 12:30:00,17.44,17.49,17.43,17.48,36692.0,17.3233,17.373,17.3134,17.3631,36692.0
2020-02-25 12:40:00,17.49,17.51,17.37,17.43,123383.0,17.373,17.3929,17.2538,17.3134,123383.0
2020-02-25 12:50:00,17.42,17.47,17.4,17.45,43766.0,17.3035,17.3531,17.2836,17.3333,43766.0
2020-02-25 13:00:00,17.46,17.52,17.45,17.51,64479.0,17.3432,17.4028,17.3333,17.3929,64479.0
2020-02-25 13:10:00,17.5,17.55,17.45,17.48,44358.0,17.3829,17.4326,17.3333,17.3631,44358.0
2020-02-25 13:20:00,17.49,17.53,17.47,17.48,50798.0,17.373,17.4127,17.3531,17.3631,50798.0
2020-02-25 13:30:00,17.47,17.48,17.42,17.43,37538.0,17.3531,17.3631,17.3035,17.3134,37538.0
2020-02-25 13:40:00,17.44,17.46,17.37,17.39,36149.0,17.3233,17.3432,17.2538,17.2737,36149.0
2020-02-25 13:50:00,17.4,17.45,17.38,17.39,59435.0,17.2836,17.3333,17.2637,17.2737,59435.0
2020-02-25 14:00:00,17.38,17.5,17.34,17.38,268398.0,17.2637,17.3829,17.224,17.2637,268398.0
2020-02-25 14:10:00,17.39,17.46,17.37,17.39,89830.0,17.2737,17.3432,17.2538,17.2737,89830.0
2020-02-25 14:20:00,17.39,17.42,17.35,17.39,110942.0,17.2737,17.3035,17.2339,17.2737,110942.0
2020-02-25 14:30:00,17.38,17.39,17.29,17.32,206606.0,17.2637,17.2737,17.1743,17.2041,206606.0
2020-02-25 14:40:00,17.32,17.38,17.29,17.35,193854.0,17.2041,17.2637,17.1743,17.2339,193854.0
2020-02-25 14:50:00,17.36,17.45,17.33,17.41,90085.0,17.2439,17.3333,17.2141,17.2935,90085.0
2020-02-25 15:00:00,17.41,17.57,17.41,17.55,259765.0,17.2935,17.4525,17.2935,17.4326,259765.0
2020-02-25 15:10:00,17.54,17.58,17.49,17.55,203017.0,17.4227,17.4624,17.373,17.4326,203017.0
2020-02-25 15:20:00,17.55,17.59,17.5,17.52,227792.0,17.4326,17.4723,17.3829,17.4028,227792.0
2020-02-25 15:30:00,17.52,17.53,17.43,17.45,220827.0,17.4028,17.4127,17.3134,17.3333,220827.0
2020-02-25 15:40:00,17.44,17.49,17.41,17.43,172908.0,17.3233,17.373,17.2935,17.3134,172908.0
2020-02-25 15:50:00,17.43,17.56,17.39,17.54,903102.0,17.3134,17.4425,17.2737,17.4227,903102.0
2020-02-26 09:30:00,17.25,17.59,17.2,17.32,331148.0,17.1346,17.4723,17.0849,17.2041,331148.0
2020-02-26 09:40:00,17.3,17.44,17.3,17.37,144596.0,17.1843,17.3233,17.1843,17.2538,144596.0
2020-02-26 09:50:00,17.38,17.44,17.33,17.39,136840.0,17.2637,17.3233,17.2141,17.2737,136840.0
2020-02-26 10:00:00,17.39,17.44,17.31,17.41,103460.0,17.2737,17.3233,17.1942,17.2935,103460.0
2020-02-26 10:10:00,17.41,17.48,17.35,17.39,109065.0,17.2935,17.3631,17.2339,17.2737,109065.0
2020-02-26 10:20:00,17.39,17.42,17.25,17.27,140532.0,17.2737,17.3035,17.1346,17.1545,140532.0
2020-02-26 10:30:00,17.27,17.42,17.24,17.33,170326.0,17.1545,17.3035,17.1247,17.2141,170326.0
2020-02-26 10:40:00,17.33,17.44,17.33,17.42,97879.0,17.2141,17.3233,17.2141,17.3035,97879.0
2020-02-26 10:50:00,17.41,17.44,17.39,17.42,38902.0,17.2935,17.3233,17.2737,17.3035,38902.0
2020-02-26 11:00:00,17.42,17.44,17.38,17.39,42731.0,17.3035,17.3233,17.2637,17.2737,42731.0
2020-02-26 11:10:00,17.39,17.44,17.38,17.43,30894.0,17.2737,17.3233,17.2637,17.3134,30894.0
2020-02-26 11:20:00,17.42,17.44,17.4,17.43,25662.0,17.3035,17.3233,17.2836,17.3134,25662.0
2020-02-26 11:30:00,17.43,17.45,17.38,17.41,56259.0,17.3134,17.3333,17.2637,17.2935,56259.0
2020-02-26 11:40:00,17.41,17.42,17.33,17.35,56288.0,17.2935,17.3035,17.2141,17.2339,56288.0
2020-02-26 11:50:00,17.35,17.38,17.32,17.36,60446.0,17.2339,17.2637,17.2041,17.2439,60446.0
2020-02-26 12:00:00,17.35,17.36,17.29,17.35,98089.0,17.2339,17.2439,17.1743,17.2339,98089.0
2020-02-26 12:10:00,17.34,17.36,17.28,17.32,124632.0,17.224,17.2439,17.1644,17.2041,124632.0
2020-02-26 12:20:00,17.32,17.36,17.3,17.32,83468.0,17.2041,17.2439,17.1843,17.2041,83468.0
2020-02-26 12:30:00,17.32,17.48,17.32,17.48,95029.0,17.2041,17.3631,17.2041,17.3631,95029.0
2020-02-26 12:40:00,17.48,17.54,17.43,17.45,94297.0,17.3631,17.4227,17.3134,17.3333,94297.0
2020-02-26 12:50:00,17.44,17.46,17.37,17.39,25342.0,17.3233,17.3432,17.2538,17.2737,25342.0
2020-02-26 13:00:00,17.38,17.41,17.38,17.41,32370.0,17.2637,17.2935,17.2637,17.2935,32370.0
2020-02-26 13:10:00,17.4,17.43,17.31,17.32,65005.0,17.2836,17.3134,17.1942,17.2041,65005.0
2020-02-26 13:20:00,17.33,17.38,17.31,17.34,46064.0,17.2141,17.2637,17.1942,17.224,46064.0
2020-02-26 13:30:00,17.33,17.34,17.25,17.3,110627.0,17.2141,17.224,17.1346,17.1843,110627.0
2020-02-26 13:40:00,17.3,17.33,17.16,17.2,270807.0,17.1843,17.2141,17.0452,17.0849,270807.0
2020-02-26 13:50:00,17.19,17.21,17.13,17.16,87155.0,17.075,17.0949,17.0154,17.0452,87155.0
2020-02-26 14:00:00,17.16,17.22,17.13,17.16,104892.0,17.0452,17.1048,17.0154,17.0452,104892.0
2020-02-26 14:10:00,17.16,17.17,17.05,17.07,187013.0,17.0452,17.0551,16.9359,16.9558,187013.0
2020-02-26 14:20:00,17.07,17.12,17.05,17.08,159243.0,16.9558,17.0055,16.9359,16.9657,159243.0
2020-02-26 14:30:00,17.09,17.1,17.03,17.05,105317.0,16.9757,16.9856,16.9161,16.9359,105317.0
2020-02-26 14:40:00,17.06,17.13,17.03,17.05,141061.0,16.9459,17.0154,16.9161,16.9359,141061.0
2020-02-26 14:50:00,17.06,17.06,16.81,16.87,386583.0,16.9459,16.9459,16.6975,16.7571,386583.0
2020-02-26 15:00:00,16.88,16.99,16.87,16.96,196378.0,16.7671,16.8763,16.7571,16.8465,196378.0
2020-02-26 15:10:00,16.96,17.02,16.94,16.95,130801.0,16.8465,16.9061,16.8267,16.8366,130801.0
2020-02-26 15:20:00,16.96,16.96,16.69,16.72,326967.0,16.8465,16.8465,16.5783,16.6081,326967.0
2020-02-26 15:30:00,16.73,16.86,16.69,16.85,230068.0,16.6181,16.7472,16.5783,16.7373,230068.0
2020-02-26 15:40:00,16.85,16.86,16.79,16.82,233479.0,16.7373,16.7472,16.6777,16.7075,233479.0
2020-02-26 15:50:00,16.83,16.86,16.72,16.79,1270643.0,16.7174,16.7472,16.6081,16.6777,1270643.0
2020-02-27 09:30:00,16.12,16.36,16.06,16.18,934330.0,16.0122,16.2505,15.9526,16.0718,934330.0
2020-02-27 09:40:00,16.16,16.17,15.53,15.89,1145924.0,16.0519,16.0618,15.4261,15.7837,1145924.0
2020-02-27 09:50:00,15.9,16.02,15.78,15.89,593111.0,15.7936,15.9128,15.6744,15.7837,593111.0
2020-02-27 10:00:00,15.89,16.02,15.66,15.78,591045.0,15.7837,15.9128,15.5552,15.6744,591045.0
2020-02-27 10:10:00,15.77,15.91,15.61,15.67,437680.0,15.6645,15.8036,15.5056,15.5652,437680.0
2020-02-27 10:20:00,15.67,15.69,15.22,15.24,1078804.0,15.5652,15.585,15.1182,15.138,1078804.0
2020-02-27 10:30:00,15.23,15.41,14.87,15.35,1300451.0,15.1281,15.3069,14.7705,15.2473,1300451.0
2020-02-27 10:40:00,15.36,16.08,15.33,16.01,573360.0,15.2572,15.9724,15.2274,15.9029,573360.0
2020-02-27 10:50:00,16.0,16.09,15.9,15.92,321661.0,15.893,15.9824,15.7936,15.8135,321661.0
2020-02-27 11:00:00,15.92,16.25,15.92,16.21,232065.0,15.8135,16.1413,15.8135,16.1016,232065.0
2020-02-27 11:10:00,16.21,16.28,16.04,16.27,92345.0,16.1016,16.1711,15.9327,16.1612,92345.0
2020-02-27 11:20:00,16.28,16.48,16.26,16.35,242051.0,16.1711,16.3697,16.1512,16.2406,242051.0
2020-02-27 11:30:00,16.36,16.45,16.25,16.36,240712.0,16.2505,16.3399,16.1413,16.2505,240712.0
2020-02-27 11:40:00,16.39,16.52,16.36,16.48,105127.0,16.2803,16.4095,16.2505,16.3697,105127.0
2020-02-27 11:50:00,16.47,16.71,16.47,16.71,129504.0,16.3598,16.5982,16.3598,16.5982,129504.0
2020-02-27 12:00:00,16.71,16.89,16.66,16.88,192590.0,16.5982,16.777,16.5485,16.7671,192590.0
2020-02-27 12:10:00,16.87,16.97,16.83,16.87,127568.0,16.7571,16.8565,16.7174,16.7571,127568.0
2020-02-27 12:20:00,16.88,16.89,16.59,16.63,192969.0,16.7671,16.777,16.479,16.5187,192969.0
2020-02-27 12:30:00,16.62,16.91,16.62,16.89,161640.0,16.5088,16.7969,16.5088,16.777,161640.0
2020-02-27 12:40:00,16.89,16.95,16.63,16.72,98541.0,16.777,16.8366,16.5187,16.6081,98541.0
2020-02-27 12:50:00,16.76,16.86,16.66,16.73,49994.0,16.6479,16.7472,16.5485,16.6181,49994.0
2020-02-27 13:00:00,16.73,16.8,16.6,16.66,195681.0,16.6181,16.6876,16.4889,16.5485,195681.0
2020-02-27 13:10:00,16.66,16.74,16.64,16.67,39710.0,16.5485,16.628,16.5287,16.5585,39710.0
2020-02-27 13:20:00,16.67,16.72,16.64,16.65,58416.0,16.5585,16.6081,16.5287,16.5386,58416.0
2020-02-27 13:30:00,16.66,16.74,16.65,16.72,55586.0,16.5485,16.628,16.5386,16.6081,55586.0
2020-02-27 13:40:00,16.72,16.73,16.55,16.64,104567.0,16.6081,16.6181,16.4393,16.5287,104567.0
2020-02-27 13:50:00,16.64,16.68,16.59,16.6,96664.0,16.5287,16.5684,16.479,16.4889,96664.0
2020-02-27 14:00:00,16.59,16.59,16.33,16.39,197816.0,16.479,16.479,16.2207,16.2803,197816.0
2020-02-27 14:10:00,16.38,16.47,16.3,16.42,135953.0,16.2704,16.3598,16.1909,16.3101,135953.0
2020-02-27 14:20:00,16.41,16.47,16.33,16.47,63521.0,16.3002,16.3598,16.2207,16.3598,63521.0
2020-02-27 14:30:00,16.46,16.46,16.21,16.34,107851.0,16.3499,16.3499,16.1016,16.2307,107851.0
2020-02-27 14:40:00,16.34,16.35,16.29,16.33,44329.0,16.2307,16.2406,16.181,16.2207,44329.0
2020-02-27 14:50:00,16.33,16.36,16.33,16.34,76138.0,16.2207,16.2505,16.2207,16.2307,76138.0
2020-02-27 15:00:00,16.35,16.39,16.29,16.39,55325.0,16.2406,16.2803,16.181,16.2803,55325.0
2020-02-27 15:10:00,16.39,16.48,16.34,16.34,104745.0,16.2803,16.3697,16.2307,16.2307,104745.0
2020-02-27 15:20:00,16.36,16.4,16.26,16.39,108411.0,16.2505,16.2903,16.1512,16.2803,108411.0
2020-02-27 15:30:00,16.39,16.43,16.31,16.32,99517.0,16.2803,16.3201,16.2009,16.2108,99517.0
2020-02-27 15:40:00,16.32,16.38,16.3,16.37,204908.0,16.2108,16.2704,16.1909,16.2605,204908.0
2020-02-27 15:50:00,16.37,16.39,16.17,16.33,715023.0,16.2605,16.2803,16.0618,16.2207,715023.0
2020-02-28 09:30:00,15.41,15.77,15.25,15.56,610056.0,15.3069,15.6645,15.148,15.4559,610056.0
2020-02-28 09:40:00,15.56,15.65,15.29,15.4,286601.0,15.4559,15.5453,15.1877,15.297,286601.0
2020-02-28 09:50:00,15.4,15.45,15.2,15.27,433987.0,15.297,15.3466,15.0983,15.1678,433987.0
2020-02-28 10:00:00,15.27,15.43,15.25,15.4,338332.0,15.1678,15.3268,15.148,15.297,338332.0
2020-02-28 10:10:00,15.41,15.74,15.35,15.61,279712.0,15.3069,15.6347,15.2473,15.5056,279712.0
2020-02-28 10:20:00,15.61,15.95,15.55,15.81,334282.0,15.5056,15.8433,15.446,15.7042,334282.0
2020-02-28 10:30:00,15.83,16.15,15.8,16.13,314375.0,15.7241,16.042,15.6943,16.0221,314375.0
2020-02-28 10:40:00,16.13,16.19,15.94,16.02,169765.0,16.0221,16.0817,15.8334,15.9128,169765.0
2020-02-28 10:50:00,16.02,16.06,15.77,15.82,263919.0,15.9128,15.9526,15.6645,15.7142,263919.0
2020-02-28 11:00:00,15.82,15.82,15.61,15.62,118658.0,15.7142,15.7142,15.5056,15.5155,118658.0
2020-02-28 11:10:00,15.64,15.77,15.6,15.65,140576.0,15.5354,15.6645,15.4956,15.5453,140576.0
2020-02-28 11:20:00,15.64,15.87,15.56,15.86,140178.0,15.5354,15.7638,15.4559,15.7539,140178.0
2020-02-28 11:30:00,15.86,15.99,15.86,15.93,87383.0,15.7539,15.883,15.7539,15.8234,87383.0
2020-02-28 11:40:00,15.92,16.16,15.85,15.93,987789.0,15.8135,16.0519,15.744,15.8234,987789.0
2020-02-28 11:50:00,15.93,15.99,15.85,15.94,92796.0,15.8234,15.883,15.744,15.8334,92796.0
2020-02-28 12:00:00,15.94,15.95,15.85,15.85,160639.0,15.8334,15.8433,15.744,15.744,160639.0
2020-02-28 12:10:00,15.85,15.93,15.85,15.92,104082.0,15.744,15.8234,15.744,15.8135,104082.0
2020-02-28 12:20:00,15.92,15.95,15.89,15.93,168042.0,15.8135,15.8433,15.7837,15.8234,168042.0
2020-02-28 12:30:00,15.93,15.93,15.84,15.84,168653.0,15.8234,15.8234,15.734,15.734,168653.0
2020-02-28 12:40:00,15.86,15.92,15.82,15.87,172317.0,15.7539,15.8135,15.7142,15.7638,172317.0
2020-02-28 12:50:00,15.86,15.99,15.85,15.96,169650.0,15.7539,15.883,15.744,15.8532,169650.0
2020-02-28 13:00:00,15.96,15.96,15.78,15.8,250153.0,15.8532,15.8532,15.6744,15.6943,250153.0
2020-02-28 13:10:00,15.8,15.85,15.71,15.81,330198.0,15.6943,15.744,15.6049,15.7042,330198.0
2020-02-28 13:20:00,15.81,15.89,15.75,15.76,253137.0,15.7042,15.7837,15.6446,15.6546,253137.0
2020-02-28 13:30:00,15.76,15.77,15.7,15.75,175836.0,15.6546,15.6645,15.595,15.6446,175836.0
2020-02-28 13:40:00,15.75,15.76,15.61,15.66,263234.0,15.6446,15.6546,15.5056,15.5552,263234.0
2020-02-28 13:50:00,15.66,15.66,15.51,15.63,338231.0,15.5552,15.5552,15.4062,15.5254,338231.0
2020-02-28 14:00:00,15.63,15.78,15.53,15.6,338474.0,15.5254,15.6744,15.4261,15.4956,338474.0
2020-02-28 14:10:00,15.6,15.69,15.59,15.63,230256.0,15.4956,15.585,15.4857,15.5254,230256.0
2020-02-28 14:20:00,15.63,15.63,15.53,15.55,254006.0,15.5254,15.5254,15.4261,15.446,254006.0
2020-02-28 14:30:00,15.56,15.75,15.56,15.63,154022.0,15.4559,15.6446,15.4559,15.5254,154022.0
2020-02-28 14:40:00,15.63,15.71,15.59,15.64,227113.0,15.5254,15.6049,15.4857,15.5354,227113.0
2020-02-28 14:50:00,15.65,15.67,15.54,15.63,244078.0,15.5453,15.5652,15.436,15.5254,244078.0
2020-02-28 15:00:00,15.63,15.64,15.52,15.54,187390.0,15.5254,15.5354,15.4162,15.436,187390.0
2020-02-28 15:10:00,15.56,15.6,15.49,15.51,377982.0,15.4559,15.4956,15.3864,15.4062,377982.0
2020-02-28 15:20:00,15.52,15.52,15.32,15.34,431010.0,15.4162,15.4162,15.2175,15.2374,431010.0
2020-02-28 15:30:00,15.35,15.52,15.3,15.46,816219.0,15.2473,15.4162,15.1976,15.3566,816219.0
2020-02-28 15:40:00,15.46,15.52,15.36,15.45,997220.0,15.3566,15.4162,15.2572,15.3466,997220.0
2020-02-28 15:50:00,15.45,15.75,15.41,15.6,972159.0,15.3466,15.6446,15.3069,15.4956,972159.0
2020-03-02 09:30:00,15.58,15.65,15.23,15.26,617119.0,15.4758,15.5453,15.1281,15.1579,617119.0
2020-03-02 09:40:00,15.27,15.36,15.13,15.2,244278.0,15.1678,15.2572,15.0288,15.0983,244278.0
2020-03-02 09:50:00,15.2,15.38,15.15,15.36,230531.0,15.0983,15.2771,15.0486,15.2572,230531.0
2020-03-02 10:00:00,15.34,15.44,15.26,15.35,318326.0,15.2374,15.3367,15.1579,15.2473,318326.0
2020-03-02 10:10:00,15.35,15.44,15.32,15.42,170389.0,15.2473,15.3367,15.2175,15.3168,170389.0
2020-03-02 10:20:00,15.41,15.44,15.32,15.38,145780.0,15.3069,15.3367,15.2175,15.2771,145780.0
2020-03-02 10:30:00,15.37,15.41,15.27,15.28,265862.0,15.2672,15.3069,15.1678,15.1778,265862.0
2020-03-02 10:40:00,15.29,15.35,15.24,15.33,257567.0,15.1877,15.2473,15.138,15.2274,257567.0
2020-03-02 10:50:00,15.33,15.34,15.16,15.16,157136.0,15.2274,15.2374,15.0586,15.0586,157136.0
2020-03-02 11:00:00,15.15,15.22,15.12,15.19,154168.0,15.0486,15.1182,15.0188,15.0884,154168.0
2020-03-02 11:10:00,15.19,15.22,15.07,15.08,160491.0,15.0884,15.1182,14.9692,14.9791,160491.0
2020-03-02 11:20:00,15.1,15.11,15.05,15.09,155083.0,14.999,15.0089,14.9493,14.989,155083.0
2020-03-02 11:30:00,15.09,15.13,14.95,15.09,508436.0,14.989,15.0288,14.85,14.989,508436.0
2020-03-02 11:40:00,15.09,15.09,15.0,15.02,179769.0,14.989,14.989,14.8996,14.9195,179769.0
2020-03-02 11:50:00,15.02,15.12,15.01,15.12,146420.0,14.9195,15.0188,14.9096,15.0188,146420.0
2020-03-02 12:00:00,15.11,15.14,14.91,14.96,292843.0,15.0089,15.0387,14.8102,14.8599,292843.0
2020-03-02 12:10:00,14.96,14.97,14.88,14.95,168662.0,14.8599,14.8698,14.7804,14.85,168662.0
2020-03-02 12:20:00,14.95,15.06,14.92,15.05,201267.0,14.85,14.9592,14.8202,14.9493,201267.0
2020-03-02 12:30:00,15.04,15.07,14.98,15.0,111069.0,14.9394,14.9692,14.8798,14.8996,111069.0
2020-03-02 12:40:00,15.01,15.04,14.95,14.99,101709.0,14.9096,14.9394,14.85,14.8897,101709.0
2020-03-02 12:50:00,14.99,15.05,14.97,15.02,92084.0,14.8897,14.9493,14.8698,14.9195,92084.0
2020-03-02 13:00:00,15.01,15.04,14.93,14.94,104237.0,14.9096,14.9394,14.8301,14.84,104237.0
2020-03-02 13:10:00,14.94,15.08,14.94,15.03,143039.0,14.84,14.9791,14.84,14.9294,143039.0
2020-03-02 13:20:00,15.03,15.08,15.0,15.01,70685.0,14.9294,14.9791,14.8996,14.9096,70685.0
2020-03-02 13:30:00,15.01,15.17,14.99,15.15,181244.0,14.9096,15.0685,14.8897,15.0486,181244.0
2020-03-02 13:40:00,15.15,15.15,15.01,15.04,80164.0,15.0486,15.0486,14.9096,14.9394,80164.0
2020-03-02 13:50:00,15.04,15.1,14.98,15.1,126268.0,14.9394,14.999,14.8798,14.999,126268.0
2020-03-02 14:00:00,15.1,15.14,15.08,15.13,151463.0,14.999,15.0387,14.9791,15.0288,151463.0
2020-03-02 14:10:00,15.13,15.13,15.03,15.03,76994.0,15.0288,15.0288,14.9294,14.9294,76994.0
2020-03-02 14:20:00,15.03,15.08,15.02,15.03,122802.0,14.9294,14.9791,14.9195,14.9294,122802.0
2020-03-02 14:30:00,15.04,15.08,15.01,15.03,73280.0,14.9394,14.9791,14.9096,14.9294,73280.0
2020-03-02 14:40:00,15.02,15.06,14.99,15.04,446441.0,14.9195,14.9592,14.8897,14.9394,446441.0
2020-03-02 14:50:00,15.04,15.06,14.96,15.0,211025.0,14.9394,14.9592,14.8599,14.8996,211025.0
2020-03-02 15:00:00,15.0,15.1,14.96,15.08,135252.0,14.8996,14.999,14.8599,14.9791,135252.0
2020-03-02 15:10:00,15.09,15.12,15.04,15.07,179798.0,14.989,15.0188,14.9394,14.9692,179798.0
2020-03-02 15:20:00,15.07,15.1,15.01,15.06,143265.0,14.9692,14.999,14.9096,14.9592,143265.0
2020-03-02 15:30:00,15.06,15.07,15.0,15.07,274148.0,14.9592,14.9692,14.8996,14.9692,274148.0
2020-03-02 15:40:00,15.07,15.21,15.02,15.21,356809.0,14.9692,15.1082,14.9195,15.1082,356809.0
2020-03-02 15:50:00,15.22,15.38,15.14,15.18,1442899.0,15.1182,15.2771,15.0387,15.0784,1442899.0
2020-03-03 09:30:00,15.4,15.44,15.22,15.32,309199.0,15.297,15.3367,15.1182,15.2175,309199.0
2020-03-03 09:40:00,15.33,15.36,15.15,15.23,194709.0,15.2274,15.2572,15.0486,15.1281,194709.0
2020-03-03 09:50:00,15.24,15.24,15.1,15.14,165164.0,15.138,15.138,14.999,15.0387,165164.0
2020-03-03 10:00:00,15.14,15.3,15.14,15.16,290068.0,15.0387,15.1976,15.0387,15.0586,290068.0
2020-03-03 10:10:00,15.16,15.22,15.08,15.16,232176.0,15.0586,15.1182,14.9791,15.0586,232176.0
2020-03-03 10:20:00,15.16,15.22,15.1,15.11,147347.0,15.0586,15.1182,14.999,15.0089,147347.0
2020-03-03 10:30:00,15.1,15.2,15.1,15.19,75767.0,14.999,15.0983,14.999,15.0884,75767.0
2020-03-03 10:40:00,15.19,15.21,15.08,15.09,122275.0,15.0884,15.1082,14.9791,14.989,122275.0
2020-03-03 10:50:00,15.1,15.19,15.1,15.16,197130.0,14.999,15.0884,14.999,15.0586,197130.0
2020-03-03 11:00:00,15.16,15.2,15.09,15.09,88078.0,15.0586,15.0983,14.989,14.989,88078.0
2020-03-03 11:10:00,15.1,15.1,14.97,15.04,198693.0,14.999,14.999,14.8698,14.9394,198693.0
2020-03-03 11:20:00,15.04,15.08,14.92,14.98,124965.0,14.9394,14.9791,14.8202,14.8798,124965.0
2020-03-03 11:30:00,14.97,15.04,14.96,15.04,120909.0,14.8698,14.9394,14.8599,14.9394,120909.0
2020-03-03 11:40:00,15.04,15.05,14.9,14.92,104605.0,14.9394,14.9493,14.8003,14.8202,104605.0
2020-03-03 11:50:00,14.92,15.05,14.92,14.98,214805.0,14.8202,14.9493,14.8202,14.8798,214805.0
2020-03-03 12:00:00,14.98,15.03,14.95,15.03,89400.0,14.8798,14.9294,14.85,14.9294,89400.0
2020-03-03 12:10:00,15.02,15.03,14.96,15.02,45010.0,14.9195,14.9294,14.8599,14.9195,45010.0
2020-03-03 12:20:00,15.02,15.05,14.97,15.01,197258.0,14.9195,14.9493,14.8698,14.9096,197258.0
2020-03-03 12:30:00,15.01,15.07,15.0,15.05,129364.0,14.9096,14.9692,14.8996,14.9493,129364.0
2020-03-03 12:40:00,15.04,15.09,15.03,15.06,60771.0,14.9394,14.989,14.9294,14.9592,60771.0
2020-03-03 12:50:00,15.06,15.07,15.0,15.04,101372.0,14.9592,14.9692,14.8996,14.9394,101372.0
2020-03-03 13:00:00,15.04,15.05,15.0,15.02,52637.0,14.9394,14.9493,14.8996,14.9195,52637.0
2020-03-03 13:10:00,15.02,15.04,15.0,15.0,78607.0,14.9195,14.9394,14.8996,14.8996,78607.0
2020-03-03 13:20:00,15.01,15.14,14.99,15.02,367486.0,14.9096,15.0387,14.8897,14.9195,367486.0
2020-03-03 13:30:00,15.02,15.02,14.97,15.02,164173.0,14.9195,14.9195,14.8698,14.9195,164173.0
2020-03-03 13:40:00,15.02,15.04,14.9,14.96,142405.0,14.9195,14.9394,14.8003,14.8599,142405.0
2020-03-03 13:50:00,14.96,14.98,14.91,14.91,60282.0,14.8599,14.8798,14.8102,14.8102,60282.0
2020-03-03 14:00:00,14.93,14.95,14.63,14.64,270088.0,14.8301,14.85,14.5321,14.5421,270088.0
2020-03-03 14:10:00,14.62,14.66,14.54,14.57,280997.0,14.5222,14.5619,14.4427,14.4725,280997.0
2020-03-03 14:20:00,14.57,14.7,14.55,14.65,410139.0,14.4725,14.6017,14.4527,14.552,410139.0
2020-03-03 14:30:00,14.65,14.69,14.6,14.6,161257.0,14.552,14.5917,14.5023,14.5023,161257.0
2020-03-03 14:40:00,14.6,14.7,14.58,14.68,168742.0,14.5023,14.6017,14.4825,14.5818,168742.0
2020-03-03 14:50:00,14.67,14.72,14.64,14.7,166569.0,14.5719,14.6215,14.5421,14.6017,166569.0
2020-03-03 15:00:00,14.71,14.87,14.69,14.85,135603.0,14.6116,14.7705,14.5917,14.7507,135603.0
2020-03-03 15:10:00,14.86,14.9,14.82,14.85,142920.0,14.7606,14.8003,14.7209,14.7507,142920.0
2020-03-03 15:20:00,14.85,14.87,14.69,14.85,170357.0,14.7507,14.7705,14.5917,14.7507,170357.0
2020-03-03 15:30:00,14.84,14.85,14.62,14.65,95601.0,14.7407,14.7507,14.5222,14.552,95601.0
2020-03-03 15:40:00,14.66,14.85,14.65,14.77,145688.0,14.5619,14.7507,14.552,14.6712,145688.0
2020-03-03 15:50:00,14.78,14.82,14.7,14.82,380594.0,14.6811,14.7209,14.6017,14.7209,380594.0
2020-03-04 09:30:00,14.99,15.26,14.97,15.22,712194.0,14.8897,15.1579,14.8698,15.1182,712194.0
2020-03-04 09:40:00,15.22,15.27,15.07,15.15,325695.0,15.1182,15.1678,14.9692,15.0486,325695.0
2020-03-04 09:50:00,15.16,15.26,15.13,15.15,152247.0,15.0586,15.1579,15.0288,15.0486,152247.0
2020-03-04 10:00:00,15.19,15.23,15.14,15.21,184967.0,15.0884,15.1281,15.0387,15.1082,184967.0
2020-03-04 10:10:00,15.21,15.33,15.16,15.33,285518.0,15.1082,15.2274,15.0586,15.2274,285518.0
2020-03-04 10:20:00,15.33,15.34,15.26,15.29,170291.0,15.2274,15.2374,15.1579,15.1877,170291.0
2020-03-04 10:30:00,15.28,15.28,15.16,15.18,134884.0,15.1778,15.1778,15.0586,15.0784,134884.0
2020-03-04 10:40:00,15.18,15.27,15.17,15.26,87029.0,15.0784,15.1678,15.0685,15.1579,87029.0
2020-03-04 10:50:00,15.27,15.27,15.17,15.2,101463.0,15.1678,15.1678,15.0685,15.0983,101463.0
2020-03-04 11:00:00,15.2,15.23,15.18,15.21,127272.0,15.0983,15.1281,15.0784,15.1082,127272.0
2020-03-04 11:10:00,15.19,15.23,15.17,15.23,128180.0,15.0884,15.1281,15.0685,15.1281,128180.0
2020-03-04 11:20:00,15.23,15.23,15.18,15.2,64634.0,15.1281,15.1281,15.0784,15.0983,64634.0
2020-03-04 11:30:00,15.2,15.21,15.14,15.18,120585.0,15.0983,15.1082,15.0387,15.0784,120585.0
2020-03-04 11:40:00,15.18,15.27,15.17,15.25,148960.0,15.0784,15.1678,15.0685,15.148,148960.0
2020-03-04 11:50:00,15.25,15.29,15.23,15.28,83871.0,15.148,15.1877,15.1281,15.1778,83871.0
2020-03-04 12:00:00,15.28,15.3,15.25,15.28,89657.0,15.1778,15.1976,15.148,15.1778,89657.0
2020-03-04 12:10:00,15.29,15.33,15.28,15.31,78116.0,15.1877,15.2274,15.1778,15.2076,78116.0
2020-03-04 12:20:00,15.31,15.41,15.29,15.39,138322.0,15.2076,15.3069,15.1877,15.287,138322.0
2020-03-04 12:30:00,15.4,15.55,15.4,15.54,158124.0,15.297,15.446,15.297,15.436,158124.0
2020-03-04 12:40:00,15.55,15.55,15.45,15.45,110487.0,15.446,15.446,15.3466,15.3466,110487.0
2020-03-04 12:50:00,15.46,15.46,15.37,15.39,92059.0,15.3566,15.3566,15.2672,15.287,92059.0
2020-03-04 13:00:00,15.39,15.48,15.39,15.41,246267.0,15.287,15.3764,15.287,15.3069,246267.0
2020-03-04 13:10:00,15.41,15.42,15.33,15.41,228012.0,15.3069,15.3168,15.2274,15.3069,228012.0
2020-03-04 13:20:00,15.41,15.45,15.36,15.4,229316.0,15.3069,15.3466,15.2572,15.297,229316.0
2020-03-04 13:30:00,15.39,15.49,15.39,15.44,105092.0,15.287,15.3864,15.287,15.3367,105092.0
2020-03-04 13:40:00,15.45,15.54,15.45,15.53,152301.0,15.3466,15.436,15.3466,15.4261,152301.0
2020-03-04 13:50:00,15.52,15.58,15.5,15.57,94866.0,15.4162,15.4758,15.3963,15.4658,94866.0
2020-03-04 14:00:00,15.57,15.58,15.49,15.52,146671.0,15.4658,15.4758,15.3864,15.4162,146671.0
2020-03-04 14:10:00,15.53,15.56,15.5,15.54,127034.0,15.4261,15.4559,15.3963,15.436,127034.0
2020-03-04 14:20:00,15.54,15.55,15.49,15.53,90898.0,15.436,15.446,15.3864,15.4261,90898.0
2020-03-04 14:30:00,15.53,15.53,15.44,15.48,130995.0,15.4261,15.4261,15.3367,15.3764,130995.0
2020-03-04 14:40:00,15.47,15.53,15.47,15.49,139159.0,15.3665,15.4261,15.3665,15.3864,139159.0
2020-03-04 14:50:00,15.49,15.51,15.31,15.32,247022.0,15.3864,15.4062,15.2076,15.2175,247022.0
2020-03-04 15:00:00,15.31,15.34,15.25,15.29,332452.0,15.2076,15.2374,15.148,15.1877,332452.0
2020-03-04 15:10:00,15.29,15.3,15.17,15.18,398306.0,15.1877,15.1976,15.0685,15.0784,398306.0
2020-03-04 15:20:00,15.18,15.27,15.18,15.26,126090.0,15.0784,15.1678,15.0784,15.1579,126090.0
2020-03-04 15:30:00,15.26,15.29,15.19,15.23,315106.0,15.1579,15.1877,15.0884,15.1281,315106.0
2020-03-04 15:40:00,15.23,15.25,15.13,15.16,300819.0,15.1281,15.148,15.0288,15.0586,300819.0
2020-03-04 15:50:00,15.17,15.25,15.12,15.12,861281.0,15.0685,15.148,15.0188,15.0188,861281.0
2020-03-05 09:30:00,15.05,15.23,14.98,15.19,401818.0,14.9493,15.1281,14.8798,15.0884,401818.0
2020-03-05 09:40:00,15.19,15.27,15.15,15.19,178769.0,15.0884,15.1678,15.0486,15.0884,178769.0
2020-03-05 09:50:00,15.19,15.24,15.13,15.17,117154.0,15.0884,15.138,15.0288,15.0685,117154.0
2020-03-05 10:00:00,15.16,15.23,15.04,15.09,174979.0,15.0586,15.1281,14.9394,14.989,174979.0
2020-03-05 10:10:00,15.08,15.24,15.08,15.2,196949.0,14.9791,15.138,14.9791,15.0983,196949.0
2020-03-05 10:20:00,15.19,15.22,15.14,15.15,87057.0,15.0884,15.1182,15.0387,15.0486,87057.0
2020-03-05 10:30:00,15.14,15.18,15.13,15.15,129648.0,15.0387,15.0784,15.0288,15.0486,129648.0
2020-03-05 10:40:00,15.14,15.24,15.14,15.21,120641.0,15.0387,15.138,15.0387,15.1082,120641.0
2020-03-05 10:50:00,15.22,15.25,15.15,15.19,147678.0,15.1182,15.148,15.0486,15.0884,147678.0
2020-03-05 11:00:00,15.19,15.25,15.17,15.21,144334.0,15.0884,15.148,15.0685,15.1082,144334.0
2020-03-05 11:10:00,15.21,15.31,15.19,15.31,143248.0,15.1082,15.2076,15.0884,15.2076,143248.0
2020-03-05 11:20:00,15.3,15.33,15.24,15.26,132442.0,15.1976,15.2274,15.138,15.1579,132442.0
2020-03-05 11:30:00,15.27,15.3,15.16,15.18,128323.0,15.1678,15.1976,15.0586,15.0784,128323.0
2020-03-05 11:40:00,15.17,15.23,15.16,15.21,105920.0,15.0685,15.1281,15.0586,15.1082,105920.0
2020-03-05 11:50:00,15.2,15.24,15.16,15.16,87040.0,15.0983,15.138,15.0586,15.0586,87040.0
2020-03-05 12:00:00,15.17,15.2,15.14,15.19,100848.0,15.0685,15.0983,15.0387,15.0884,100848.0
2020-03-05 12:10:00,15.18,15.2,15.11,15.15,117373.0,15.0784,15.0983,15.0089,15.0486,117373.0
2020-03-05 12:20:00,15.15,15.17,15.08,15.14,421287.0,15.0486,15.0685,14.9791,15.0387,421287.0
2020-03-05 12:30:00,15.14,15.19,15.12,15.14,225334.0,15.0387,15.0884,15.0188,15.0387,225334.0
2020-03-05 12:40:00,15.14,15.16,15.07,15.15,123654.0,15.0387,15.0586,14.9692,15.0486,123654.0
2020-03-05 12:50:00,15.14,15.2,15.12,15.18,350568.0,15.0387,15.0983,15.0188,15.0784,350568.0
2020-03-05 13:00:00,15.17,15.22,15.16,15.21,84247.0,15.0685,15.1182,15.0586,15.1082,84247.0
2020-03-05 13:10:00,15.21,15.25,15.18,15.2,122327.0,15.1082,15.148,15.0784,15.0983,122327.0
2020-03-05 13:20:00,15.2,15.28,15.19,15.26,134035.0,15.0983,15.1778,15.0884,15.1579,134035.0
2020-03-05 13:30:00,15.26,15.28,15.2,15.21,95957.0,15.1579,15.1778,15.0983,15.1082,95957.0
2020-03-05 13:40:00,15.21,15.24,15.19,15.21,55000.0,15.1082,15.138,15.0884,15.1082,55000.0
2020-03-05 13:50:00,15.22,15.23,15.14,15.17,222732.0,15.1182,15.1281,15.0387,15.0685,222732.0
2020-03-05 14:00:00,15.17,15.18,15.09,15.14,96831.0,15.0685,15.0784,14.989,15.0387,96831.0
2020-03-05 14:10:00,15.13,15.2,15.12,15.13,49971.0,15.0288,15.0983,15.0188,15.0288,49971.0
2020-03-05 14:20:00,15.12,15.14,15.09,15.11,127091.0,15.0188,15.0387,14.989,15.0089,127091.0
2020-03-05 14:30:00,15.11,15.18,15.11,15.17,114995.0,15.0089,15.0784,15.0089,15.0685,114995.0
2020-03-05 14:40:00,15.17,15.19,15.15,15.18,81888.0,15.0685,15.0884,15.0486,15.0784,81888.0
2020-03-05 14:50:00,15.18,15.2,15.15,15.18,60724.0,15.0784,15.0983,15.0486,15.0784,60724.0
2020-03-05 15:00:00,15.17,15.19,15.15,15.18,55245.0,15.0685,15.0884,15.0486,15.0784,55245.0
2020-03-05 15:10:00,15.18,15.19,15.09,15.1,107482.0,15.0784,15.0884,14.989,14.999,107482.0
2020-03-05 15:20:00,15.09,15.15,15.09,15.12,115741.0,14.989,15.0486,14.989,15.0188,115741.0
2020-03-05 15:30:00,15.11,15.17,15.05,15.07,208383.0,15.0089,15.0685,14.9493,14.9692,208383.0
2020-03-05 15:40:00,15.07,15.09,14.96,15.06,594415.0,14.9692,14.989,14.8599,14.9592,594415.0
2020-03-05 15:50:00,15.07,15.16,15.06,15.1,463765.0,14.9692,15.0586,14.9592,14.999,463765.0
2020-03-06 09:30:00,14.59,14.65,14.51,14.54,361437.0,14.4924,14.552,14.4129,14.4427,361437.0
2020-03-06 09:40:00,14.54,14.54,14.2,14.28,441472.0,14.4427,14.4427,14.105,14.1845,441472.0
2020-03-06 09:50:00,14.28,14.3,14.18,14.26,236908.0,14.1845,14.2043,14.0851,14.1646,236908.0
2020-03-06 10:00:00,14.26,14.46,14.25,14.37,207855.0,14.1646,14.3633,14.1547,14.2739,207855.0
2020-03-06 10:10:00,14.38,14.56,14.37,14.46,160861.0,14.2838,14.4626,14.2739,14.3633,160861.0
2020-03-06 10:20:00,14.46,14.58,14.43,14.56,107522.0,14.3633,14.4825,14.3335,14.4626,107522.0
2020-03-06 10:30:00,14.56,14.65,14.53,14.64,98914.0,14.4626,14.552,14.4328,14.5421,98914.0
2020-03-06 10:40:00,14.64,14.71,14.58,14.7,252158.0,14.5421,14.6116,14.4825,14.6017,252158.0
2020-03-06 10:50:00,14.71,14.72,14.58,14.64,200529.0,14.6116,14.6215,14.4825,14.5421,200529.0
2020-03-06 11:00:00,14.64,14.66,14.53,14.53,57886.0,14.5421,14.5619,14.4328,14.4328,57886.0
2020-03-06 11:10:00,14.51,14.61,14.47,14.47,61694.0,14.4129,14.5123,14.3732,14.3732,61694.0
2020-03-06 11:20:00,14.47,14.5,14.39,14.41,75434.0,14.3732,14.403,14.2937,14.3136,75434.0
2020-03-06 11:30:00,14.4,14.43,14.38,14.4,93036.0,14.3037,14.3335,14.2838,14.3037,93036.0
2020-03-06 11:40:00,14.4,14.41,14.3,14.32,80426.0,14.3037,14.3136,14.2043,14.2242,80426.0
2020-03-06 11:50:00,14.32,14.53,14.31,14.42,279471.0,14.2242,14.4328,14.2143,14.3235,279471.0
2020-03-06 12:00:00,14.43,14.47,14.37,14.42,89079.0,14.3335,14.3732,14.2739,14.3235,89079.0
2020-03-06 12:10:00,14.41,14.46,14.33,14.34,79657.0,14.3136,14.3633,14.2341,14.2441,79657.0
2020-03-06 12:20:00,14.34,14.38,14.31,14.33,72773.0,14.2441,14.2838,14.2143,14.2341,72773.0
2020-03-06 12:30:00,14.32,14.42,14.3,14.36,66233.0,14.2242,14.3235,14.2043,14.2639,66233.0
2020-03-06 12:40:00,14.36,14.4,14.32,14.34,77176.0,14.2639,14.3037,14.2242,14.2441,77176.0
2020-03-06 12:50:00,14.34,14.38,14.3,14.37,66593.0,14.2441,14.2838,14.2043,14.2739,66593.0
2020-03-06 13:00:00,14.37,14.5,14.36,14.49,206102.0,14.2739,14.403,14.2639,14.3931,206102.0
2020-03-06 13:10:00,14.5,14.54,14.4,14.48,164742.0,14.403,14.4427,14.3037,14.3831,164742.0
2020-03-06 13:20:00,14.48,14.54,14.48,14.5,153021.0,14.3831,14.4427,14.3831,14.403,153021.0
2020-03-06 13:30:00,14.51,14.53,14.47,14.52,119075.0,14.4129,14.4328,14.3732,14.4229,119075.0
2020-03-06 13:40:00,14.53,14.54,14.4,14.41,150755.0,14.4328,14.4427,14.3037,14.3136,150755.0
2020-03-06 13:50:00,14.4,14.42,14.33,14.36,127163.0,14.3037,14.3235,14.2341,14.2639,127163.0
2020-03-06 14:00:00,14.36,14.36,14.24,14.25,189288.0,14.2639,14.2639,14.1447,14.1547,189288.0
2020-03-06 14:10:00,14.25,14.33,14.24,14.3,56888.0,14.1547,14.2341,14.1447,14.2043,56888.0
2020-03-06 14:20:00,14.31,14.39,14.3,14.35,88765.0,14.2143,14.2937,14.2043,14.254,88765.0
2020-03-06 14:30:00,14.35,14.42,14.34,14.41,131046.0,14.254,14.3235,14.2441,14.3136,131046.0
2020-03-06 14:40:00,14.4,14.47,14.38,14.45,245308.0,14.3037,14.3732,14.2838,14.3533,245308.0
2020-03-06 14:50:00,14.45,14.5,14.38,14.38,162994.0,14.3533,14.403,14.2838,14.2838,162994.0
2020-03-06 15:00:00,14.38,14.41,14.28,14.31,129142.0,14.2838,14.3136,14.1845,14.2143,129142.0
2020-03-06 15:10:00,14.3,14.42,14.28,14.4,256265.0,14.2043,14.3235,14.1845,14.3037,256265.0
2020-03-06 15:20:00,14.4,14.41,14.32,14.36,155223.0,14.3037,14.3136,14.2242,14.2639,155223.0
2020-03-06 15:30:00,14.35,14.41,14.31,14.33,331156.0,14.254,14.3136,14.2143,14.2341,331156.0
2020-03-06 15:40:00,14.33,14.4,14.3,14.34,289050.0,14.2341,14.3037,14.2043,14.2441,289050.0
2020-03-06 15:50:00,14.35,14.38,14.26,14.29,642015.0,14.254,14.2838,14.1646,14.1944,642015.0
2020-03-09 09:30:00,12.81,13.11,12.53,12.59,597424.0,12.7243,13.0223,12.4462,12.5058,597424.0
2020-03-09 09:40:00,12.13,12.52,12.13,12.31,121618.0,12.0488,12.4362,12.0488,12.2276,121618.0
2020-03-09 09:50:00,12.3,12.49,11.51,12.41,996584.0,12.2177,12.4064,11.433,12.327,996584.0
2020-03-09 10:00:00,12.4,13.04,12.27,13.01,1026612.0,12.317,12.9528,12.1879,12.923,1026612.0
2020-03-09 10:10:00,13.01,13.08,12.9,13.08,543495.0,12.923,12.9925,12.8137,12.9925,543495.0
2020-03-09 10:20:00,13.08,13.09,12.9,12.91,356683.0,12.9925,13.0024,12.8137,12.8236,356683.0
2020-03-09 10:30:00,12.91,12.91,12.62,12.64,308126.0,12.8236,12.8236,12.5356,12.5554,308126.0
2020-03-09 10:40:00,12.64,12.75,12.62,12.71,205367.0,12.5554,12.6647,12.5356,12.625,205367.0
2020-03-09 10:50:00,12.71,12.76,12.59,12.71,272625.0,12.625,12.6746,12.5058,12.625,272625.0
2020-03-09 11:00:00,12.7,12.78,12.69,12.7,159056.0,12.615,12.6945,12.6051,12.615,159056.0
2020-03-09 11:10:00,12.7,12.9,12.69,12.86,218943.0,12.615,12.8137,12.6051,12.774,218943.0
2020-03-09 11:20:00,12.86,13.05,12.85,12.93,455108.0,12.774,12.9627,12.764,12.8435,455108.0
2020-03-09 11:30:00,12.93,12.98,12.89,12.98,139152.0,12.8435,12.8932,12.8038,12.8932,139152.0
2020-03-09 11:40:00,12.98,13.06,12.97,13.06,217084.0,12.8932,12.9726,12.8832,12.9726,217084.0
2020-03-09 11:50:00,13.06,13.22,13.05,13.17,302935.0,12.9726,13.1316,12.9627,13.0819,302935.0
2020-03-09 12:00:00,13.17,13.22,13.14,13.2,220779.0,13.0819,13.1316,13.0521,13.1117,220779.0
2020-03-09 12:10:00,13.21,13.24,13.19,13.23,126522.0,13.1216,13.1514,13.1018,13.1415,126522.0
2020-03-09 12:20:00,13.24,13.28,13.19,13.2,134215.0,13.1514,13.1912,13.1018,13.1117,134215.0
2020-03-09 12:30:00,13.2,13.24,13.19,13.21,212996.0,13.1117,13.1514,13.1018,13.1216,212996.0
2020-03-09 12:40:00,13.21,13.22,13.19,13.19,215618.0,13.1216,13.1316,13.1018,13.1018,215618.0
2020-03-09 12:50:00,13.2,13.28,13.19,13.24,69835.0,13.1117,13.1912,13.1018,13.1514,69835.0
2020-03-09 13:00:00,13.25,13.29,13.22,13.27,94771.0,13.1614,13.2011,13.1316,13.1812,94771.0
2020-03-09 13:10:00,13.26,13.28,13.26,13.27,51926.0,13.1713,13.1912,13.1713,13.1812,51926.0
2020-03-09 13:20:00,13.26,13.27,13.2,13.21,87411.0,13.1713,13.1812,13.1117,13.1216,87411.0
2020-03-09 13:30:00,13.2,13.2,13.14,13.14,125470.0,13.1117,13.1117,13.0521,13.0521,125470.0
2020-03-09 13:40:00,13.14,13.14,12.92,13.0,324276.0,13.0521,13.0521,12.8336,12.913,324276.0
2020-03-09 13:50:00,12.99,12.99,12.85,12.85,146252.0,12.9031,12.9031,12.764,12.764,146252.0
2020-03-09 14:00:00,12.85,12.85,12.63,12.64,184368.0,12.764,12.764,12.5455,12.5554,184368.0
2020-03-09 14:10:00,12.65,12.83,12.61,12.83,180477.0,12.5654,12.7442,12.5256,12.7442,180477.0
2020-03-09 14:20:00,12.83,12.92,12.66,12.72,394607.0,12.7442,12.8336,12.5753,12.6349,394607.0
2020-03-09 14:30:00,12.72,12.84,12.66,12.83,157497.0,12.6349,12.7541,12.5753,12.7442,157497.0
2020-03-09 14:40:00,12.82,12.83,12.64,12.74,245593.0,12.7342,12.7442,12.5554,12.6548,245593.0
2020-03-09 14:50:00,12.74,12.91,12.73,12.9,131157.0,12.6548,12.8236,12.6448,12.8137,131157.0
2020-03-09 15:00:00,12.9,12.92,12.84,12.91,163093.0,12.8137,12.8336,12.7541,12.8236,163093.0
2020-03-09 15:10:00,12.9,12.91,12.75,12.79,214548.0,12.8137,12.8236,12.6647,12.7044,214548.0
2020-03-09 15:20:00,12.79,12.82,12.75,12.79,175781.0,12.7044,12.7342,12.6647,12.7044,175781.0
2020-03-09 15:30:00,12.79,12.8,12.64,12.7,345413.0,12.7044,12.7144,12.5554,12.615,345413.0
2020-03-09 15:40:00,12.69,12.73,12.63,12.69,336439.0,12.6051,12.6448,12.5455,12.6051,336439.0
2020-03-09 15:50:00,12.69,12.69,12.46,12.58,947104.0,12.6051,12.6051,12.3766,12.4958,947104.0
2020-03-10 09:30:00,13.19,13.31,13.01,13.08,342492.0,13.1018,13.221,12.923,12.9925,342492.0
2020-03-10 09:40:00,13.07,13.09,12.8,12.81,128321.0,12.9826,13.0024,12.7144,12.7243,128321.0
2020-03-10 09:50:00,12.83,13.0,12.82,13.0,150969.0,12.7442,12.913,12.7342,12.913,150969.0
2020-03-10 10:00:00,12.99,13.2,12.96,13.12,262577.0,12.9031,13.1117,12.8733,13.0322,262577.0
2020-03-10 10:10:00,13.13,13.2,13.11,13.17,104048.0,13.0422,13.1117,13.0223,13.0819,104048.0
2020-03-10 10:20:00,13.17,13.2,13.1,13.13,106637.0,13.0819,13.1117,13.0124,13.0422,106637.0
2020-03-10 10:30:00,13.13,13.14,13.07,13.14,55424.0,13.0422,13.0521,12.9826,13.0521,55424.0
2020-03-10 10:40:00,13.14,13.15,13.06,13.07,48084.0,13.0521,13.062,12.9726,12.9826,48084.0
2020-03-10 10:50:00,13.07,13.07,12.86,12.87,141483.0,12.9826,12.9826,12.774,12.7839,141483.0
2020-03-10 11:00:00,12.86,12.87,12.75,12.82,122545.0,12.774,12.7839,12.6647,12.7342,122545.0
2020-03-10 11:10:00,12.82,12.87,12.78,12.84,118485.0,12.7342,12.7839,12.6945,12.7541,118485.0
2020-03-10 11:20:00,12.84,12.9,12.79,12.87,204041.0,12.7541,12.8137,12.7044,12.7839,204041.0
2020-03-10 11:30:00,12.88,13.03,12.82,13.0,269997.0,12.7938,12.9428,12.7342,12.913,269997.0
2020-03-10 11:40:00,13.01,13.11,12.95,13.11,98160.0,12.923,13.0223,12.8634,13.0223,98160.0
2020-03-10 11:50:00,13.12,13.15,13.07,13.12,157522.0,13.0322,13.062,12.9826,13.0322,157522.0
2020-03-10 12:00:00,13.11,13.15,13.08,13.12,100074.0,13.0223,13.062,12.9925,13.0322,100074.0
2020-03-10 12:10:00,13.11,13.35,13.11,13.35,184407.0,13.0223,13.2607,13.0223,13.2607,184407.0
2020-03-10 12:20:00,13.33,13.52,13.29,13.51,199813.0,13.2408,13.4295,13.2011,13.4196,199813.0
2020-03-10 12:30:00,13.5,13.84,13.46,13.82,328868.0,13.4097,13.7474,13.3699,13.7275,328868.0
2020-03-10 12:40:00,13.84,13.84,13.57,13.6,163678.0,13.7474,13.7474,13.4792,13.509,163678.0
2020-03-10 12:50:00,13.61,13.65,13.56,13.63,88638.0,13.5189,13.5587,13.4693,13.5388,88638.0
2020-03-10 13:00:00,13.63,13.64,13.45,13.49,146785.0,13.5388,13.5487,13.36,13.3997,146785.0
2020-03-10 13:10:00,13.49,13.58,13.42,13.48,220017.0,13.3997,13.4891,13.3302,13.3898,220017.0
2020-03-10 13:20:00,13.48,13.51,13.38,13.41,73780.0,13.3898,13.4196,13.2905,13.3203,73780.0
2020-03-10 13:30:00,13.42,13.43,13.15,13.16,80438.0,13.3302,13.3402,13.062,13.072,80438.0
2020-03-10 13:40:00,13.18,13.21,13.09,13.1,170300.0,13.0918,13.1216,13.0024,13.0124,170300.0
2020-03-10 13:50:00,13.1,13.25,13.05,13.08,195578.0,13.0124,13.1614,12.9627,12.9925,195578.0
2020-03-10 14:00:00,13.07,13.21,13.03,13.2,59648.0,12.9826,13.1216,12.9428,13.1117,59648.0
2020-03-10 14:10:00,13.21,13.28,13.19,13.24,71935.0,13.1216,13.1912,13.1018,13.1514,71935.0
2020-03-10 14:20:00,13.25,13.48,13.19,13.47,165082.0,13.1614,13.3898,13.1018,13.3799,165082.0
2020-03-10 14:30:00,13.49,13.5,13.37,13.38,197847.0,13.3997,13.4097,13.2806,13.2905,197847.0
2020-03-10 14:40:00,13.38,13.54,13.35,13.54,117940.0,13.2905,13.4494,13.2607,13.4494,117940.0
2020-03-10 14:50:00,13.54,13.57,13.49,13.56,220084.0,13.4494,13.4792,13.3997,13.4693,220084.0
2020-03-10 15:00:00,13.56,13.71,13.56,13.7,162286.0,13.4693,13.6183,13.4693,13.6083,162286.0
2020-03-10 15:10:00,13.7,13.71,13.69,13.7,419138.0,13.6083,13.6183,13.5984,13.6083,419138.0
2020-03-10 15:20:00,13.69,13.8,13.69,13.79,326208.0,13.5984,13.7077,13.5984,13.6977,326208.0
2020-03-10 15:30:00,13.79,13.8,13.76,13.8,386852.0,13.6977,13.7077,13.6679,13.7077,386852.0
2020-03-10 15:40:00,13.8,13.8,13.79,13.79,311492.0,13.7077,13.7077,13.6977,13.6977,311492.0
2020-03-10 15:50:00,13.8,13.9,13.79,13.9,884052.0,13.7077,13.807,13.6977,13.807,884052.0
2020-03-11 09:30:00,13.53,13.66,13.27,13.29,423190.0,13.4395,13.5686,13.1812,13.2011,423190.0
2020-03-11 09:40:00,13.27,13.53,13.2,13.41,177673.0,13.1812,13.4395,13.1117,13.3203,177673.0
2020-03-11 09:50:00,13.4,13.5,13.34,13.48,100384.0,13.3104,13.4097,13.2508,13.3898,100384.0
2020-03-11 10:00:00,13.46,13.47,13.28,13.39,105383.0,13.3699,13.3799,13.1912,13.3004,105383.0
2020-03-11 10:10:00,13.41,13.41,13.21,13.31,249262.0,13.3203,13.3203,13.1216,13.221,249262.0
2020-03-11 10:20:00,13.3,13.31,13.17,13.18,136429.0,13.211,13.221,13.0819,13.0918,136429.0
2020-03-11 10:30:00,13.18,13.18,13.0,13.08,225231.0,13.0918,13.0918,12.913,12.9925,225231.0
2020-03-11 10:40:00,13.08,13.28,13.06,13.23,146904.0,12.9925,13.1912,12.9726,13.1415,146904.0
2020-03-11 10:50:00,13.23,13.24,13.17,13.2,133976.0,13.1415,13.1514,13.0819,13.1117,133976.0
2020-03-11 11:00:00,13.2,13.39,13.18,13.26,197236.0,13.1117,13.3004,13.0918,13.1713,197236.0
2020-03-11 11:10:00,13.25,13.35,13.13,13.14,314941.0,13.1614,13.2607,13.0422,13.0521,314941.0
2020-03-11 11:20:00,13.14,13.17,12.96,13.01,503926.0,13.0521,13.0819,12.8733,12.923,503926.0
2020-03-11 11:30:00,13.01,13.09,12.95,12.96,220076.0,12.923,13.0024,12.8634,12.8733,220076.0
2020-03-11 11:40:00,12.96,13.02,12.85,13.01,302338.0,12.8733,12.9329,12.764,12.923,302338.0
2020-03-11 11:50:00,13.0,13.13,12.98,13.11,208929.0,12.913,13.0422,12.8932,13.0223,208929.0
2020-03-11 12:00:00,13.11,13.27,13.03,13.04,462514.0,13.0223,13.1812,12.9428,12.9528,462514.0
2020-03-11 12:10:00,13.04,13.1,12.97,13.09,158651.0,12.9528,13.0124,12.8832,13.0024,158651.0
2020-03-11 12:20:00,13.08,13.08,12.94,12.95,130518.0,12.9925,12.9925,12.8534,12.8634,130518.0
2020-03-11 12:30:00,12.94,12.98,12.88,12.92,139296.0,12.8534,12.8932,12.7938,12.8336,139296.0
2020-03-11 12:40:00,12.92,12.95,12.84,12.89,263025.0,12.8336,12.8634,12.7541,12.8038,263025.0
2020-03-11 12:50:00,12.89,12.98,12.87,12.98,190783.0,12.8038,12.8932,12.7839,12.8932,190783.0
2020-03-11 13:00:00,12.97,12.97,12.72,12.73,323439.0,12.8832,12.8832,12.6349,12.6448,323439.0
2020-03-11 13:10:00,12.74,12.82,12.71,12.82,164324.0,12.6548,12.7342,12.625,12.7342,164324.0
2020-03-11 13:20:00,12.81,12.83,12.74,12.79,160653.0,12.7243,12.7442,12.6548,12.7044,160653.0
2020-03-11 13:30:00,12.79,12.82,12.67,12.7,173750.0,12.7044,12.7342,12.5852,12.615,173750.0
2020-03-11 13:40:00,12.69,12.7,12.59,12.6,165931.0,12.6051,12.615,12.5058,12.5157,165931.0
2020-03-11 13:50:00,12.6,12.6,12.53,12.54,135092.0,12.5157,12.5157,12.4462,12.4561,135092.0
2020-03-11 14:00:00,12.54,12.55,12.51,12.54,99337.0,12.4561,12.466,12.4263,12.4561,99337.0
2020-03-11 14:10:00,12.55,12.59,12.54,12.56,184493.0,12.466,12.5058,12.4561,12.476,184493.0
2020-03-11 14:20:00,12.57,12.57,12.39,12.39,164181.0,12.4859,12.4859,12.3071,12.3071,164181.0
2020-03-11 14:30:00,12.37,12.46,12.34,12.45,154184.0,12.2872,12.3766,12.2574,12.3667,154184.0
2020-03-11 14:40:00,12.46,12.5,12.35,12.36,120322.0,12.3766,12.4164,12.2674,12.2773,120322.0
2020-03-11 14:50:00,12.36,12.39,12.33,12.35,133810.0,12.2773,12.3071,12.2475,12.2674,133810.0
2020-03-11 15:00:00,12.35,12.35,12.12,12.19,214425.0,12.2674,12.2674,12.0389,12.1084,214425.0
2020-03-11 15:10:00,12.18,12.35,12.13,12.31,170344.0,12.0985,12.2674,12.0488,12.2276,170344.0
2020-03-11 15:20:00,12.3,12.38,12.26,12.3,240618.0,12.2177,12.2972,12.178,12.2177,240618.0
2020-03-11 15:30:00,12.29,12.32,12.23,12.24,332761.0,12.2078,12.2376,12.1482,12.1581,332761.0
2020-03-11 15:40:00,12.23,12.28,12.1,12.24,780895.0,12.1482,12.1978,12.019,12.1581,780895.0
2020-03-11 15:50:00,12.23,12.23,12.0,12.02,988954.0,12.1482,12.1482,11.9197,11.9396,988954.0
2020-03-12 09:30:00,10.33,10.55,10.25,10.5,561324.0,10.2609,10.4794,10.1814,10.4298,561324.0
2020-03-12 09:40:00,10.5,10.5,10.5,10.5,0.0,10.4298,10.4298,10.4298,10.4298,0.0
2020-03-12 09:50:00,10.45,10.91,10.25,10.87,720358.0,10.3801,10.837,10.1814,10.7973,720358.0
2020-03-12 10:00:00,10.88,10.88,10.44,10.46,336614.0,10.8072,10.8072,10.3702,10.39,336614.0
2020-03-12 10:10:00,10.46,10.55,10.45,10.49,281955.0,10.39,10.4794,10.3801,10.4198,281955.0
2020-03-12 10:20:00,10.48,10.55,10.41,10.47,274425.0,10.4099,10.4794,10.3404,10.4,274425.0
2020-03-12 10:30:00,10.47,10.57,10.47,10.52,278849.0,10.4,10.4993,10.4,10.4496,278849.0
2020-03-12 10:40:00,10.51,10.62,10.5,10.51,249028.0,10.4397,10.5489,10.4298,10.4397,249028.0
2020-03-12 10:50:00,10.5,10.54,10.4,10.44,210965.0,10.4298,10.4695,10.3304,10.3702,210965.0
2020-03-12 11:00:00,10.44,10.44,10.26,10.27,230124.0,10.3702,10.3702,10.1914,10.2013,230124.0
2020-03-12 11:10:00,10.27,10.27,10.01,10.01,431518.0,10.2013,10.2013,9.943,9.943,431518.0
2020-03-12 11:20:00,10.01,10.02,9.86,9.91,567832.0,9.943,9.953,9.794,9.8437,567832.0
2020-03-12 11:30:00,9.9,9.91,9.25,9.25,477102.0,9.8338,9.8437,9.1881,9.1881,477102.0
2020-03-12 11:40:00,9.25,9.65,9.2,9.63,878677.0,9.1881,9.5854,9.1384,9.5656,878677.0
2020-03-12 11:50:00,9.64,9.74,9.55,9.69,544568.0,9.5755,9.6748,9.4861,9.6252,544568.0
2020-03-12 12:00:00,9.69,9.71,9.67,9.68,391253.0,9.6252,9.645,9.6053,9.6152,391253.0
2020-03-12 12:10:00,9.68,9.79,9.67,9.68,929656.0,9.6152,9.7245,9.6053,9.6152,929656.0
2020-03-12 12:20:00,9.68,9.96,9.6,9.75,387407.0,9.6152,9.8934,9.5358,9.6848,387407.0
2020-03-12 12:30:00,9.75,9.76,9.57,9.57,190026.0,9.6848,9.6947,9.506,9.506,190026.0
2020-03-12 12:40:00,9.57,9.57,9.45,9.47,500505.0,9.506,9.506,9.3868,9.4066,500505.0
2020-03-12 12:50:00,9.47,9.78,9.47,9.76,957145.0,9.4066,9.7146,9.4066,9.6947,957145.0
2020-03-12 13:00:00,9.76,9.9,9.7,9.9,654690.0,9.6947,9.8338,9.6351,9.8338,654690.0
2020-03-12 13:10:00,9.9,9.97,9.81,9.92,302964.0,9.8338,9.9033,9.7444,9.8536,302964.0
2020-03-12 13:20:00,9.91,9.93,9.78,9.81,204259.0,9.8437,9.8636,9.7146,9.7444,204259.0
2020-03-12 13:30:00,9.82,9.82,9.56,9.62,218876.0,9.7543,9.7543,9.496,9.5556,218876.0
2020-03-12 13:40:00,9.62,9.7,9.56,9.68,171200.0,9.5556,9.6351,9.496,9.6152,171200.0
2020-03-12 13:50:00,9.68,9.75,9.65,9.68,142836.0,9.6152,9.6848,9.5854,9.6152,142836.0
2020-03-12 14:00:00,9.68,9.7,9.62,9.63,102294.0,9.6152,9.6351,9.5556,9.5656,102294.0
2020-03-12 14:10:00,9.63,9.63,9.51,9.52,118164.0,9.5656,9.5656,9.4464,9.4563,118164.0
2020-03-12 14:20:00,9.52,9.52,9.45,9.46,203751.0,9.4563,9.4563,9.3868,9.3967,203751.0
2020-03-12 14:30:00,9.45,9.49,9.41,9.42,216923.0,9.3868,9.4265,9.347,9.357,216923.0
2020-03-12 14:40:00,9.41,9.41,9.24,9.27,394757.0,9.347,9.347,9.1782,9.208,394757.0
2020-03-12 14:50:00,9.27,9.29,9.1,9.11,342073.0,9.208,9.2278,9.0391,9.0491,342073.0
2020-03-12 15:00:00,9.11,9.11,8.81,8.94,691456.0,9.0491,9.0491,8.7511,8.8802,691456.0
2020-03-12 15:10:00,8.95,9.05,8.94,9.04,694893.0,8.8901,8.9895,8.8802,8.9795,694893.0
2020-03-12 15:20:00,9.05,9.2,9.0,9.19,520864.0,8.9895,9.1384,8.9398,9.1285,520864.0
2020-03-12 15:30:00,9.18,9.18,9.11,9.14,404528.0,9.1186,9.1186,9.0491,9.0789,404528.0
2020-03-12 15:40:00,9.14,9.18,9.13,9.16,616165.0,9.0789,9.1186,9.0689,9.0987,616165.0
2020-03-12 15:50:00,9.16,9.17,9.04,9.06,1270687.0,9.0987,9.1087,8.9795,8.9994,1270687.0
2020-03-13 09:30:00,10.01,10.05,9.6,9.65,746292.0,9.943,9.9828,9.5358,9.5854,746292.0
2020-03-13 09:40:00,9.63,9.63,9.35,9.35,348608.0,9.5656,9.5656,9.2874,9.2874,348608.0
2020-03-13 09:50:00,9.35,9.35,9.02,9.03,349763.0,9.2874,9.2874,8.9597,8.9696,349763.0
2020-03-13 10:00:00,9.03,9.35,9.02,9.33,375892.0,8.9696,9.2874,8.9597,9.2676,375892.0
2020-03-13 10:10:00,9.33,9.74,9.32,9.73,294808.0,9.2676,9.6748,9.2576,9.6649,294808.0
2020-03-13 10:20:00,9.72,9.75,9.66,9.74,228259.0,9.655,9.6848,9.5954,9.6748,228259.0
2020-03-13 10:30:00,9.74,9.74,9.55,9.55,357610.0,9.6748,9.6748,9.4861,9.4861,357610.0
2020-03-13 10:40:00,9.56,9.65,9.56,9.61,205039.0,9.496,9.5854,9.496,9.5457,205039.0
2020-03-13 10:50:00,9.61,9.65,9.57,9.61,203382.0,9.5457,9.5854,9.506,9.5457,203382.0
2020-03-13 11:00:00,9.61,9.65,9.56,9.59,200822.0,9.5457,9.5854,9.496,9.5258,200822.0
2020-03-13 11:10:00,9.59,9.62,9.57,9.62,171005.0,9.5258,9.5556,9.506,9.5556,171005.0
2020-03-13 11:20:00,9.62,9.65,9.58,9.59,132204.0,9.5556,9.5854,9.5159,9.5258,132204.0
2020-03-13 11:30:00,9.58,9.59,9.35,9.36,275299.0,9.5159,9.5258,9.2874,9.2974,275299.0
2020-03-13 11:40:00,9.36,9.42,9.34,9.41,281650.0,9.2974,9.357,9.2775,9.347,281650.0
2020-03-13 11:50:00,9.41,9.47,9.24,9.24,205651.0,9.347,9.4066,9.1782,9.1782,205651.0
2020-03-13 12:00:00,9.24,9.24,9.1,9.22,551836.0,9.1782,9.1782,9.0391,9.1583,551836.0
2020-03-13 12:10:00,9.22,9.47,9.0,9.47,382142.0,9.1583,9.4066,8.9398,9.4066,382142.0
2020-03-13 12:20:00,9.46,9.58,9.46,9.57,182797.0,9.3967,9.5159,9.3967,9.506,182797.0
2020-03-13 12:30:00,9.57,9.62,9.46,9.54,149047.0,9.506,9.5556,9.3967,9.4762,149047.0
2020-03-13 12:40:00,9.54,9.85,9.53,9.83,194175.0,9.4762,9.7841,9.4662,9.7642,194175.0
2020-03-13 12:50:00,9.83,9.98,9.82,9.84,263613.0,9.7642,9.9132,9.7543,9.7742,263613.0
2020-03-13 13:00:00,9.85,9.87,9.76,9.79,121424.0,9.7841,9.804,9.6947,9.7245,121424.0
2020-03-13 13:10:00,9.8,9.9,9.78,9.87,117418.0,9.7344,9.8338,9.7146,9.804,117418.0
2020-03-13 13:20:00,9.87,9.95,9.81,9.95,157852.0,9.804,9.8834,9.7444,9.8834,157852.0
2020-03-13 13:30:00,9.94,10.06,9.94,9.99,279410.0,9.8735,9.9927,9.8735,9.9232,279410.0
2020-03-13 13:40:00,9.98,10.18,9.98,10.18,207134.0,9.9132,10.1119,9.9132,10.1119,207134.0
2020-03-13 13:50:00,10.18,10.4,10.18,10.31,331575.0,10.1119,10.3304,10.1119,10.241,331575.0
2020-03-13 14:00:00,10.3,10.31,10.09,10.16,208929.0,10.2311,10.241,10.0225,10.092,208929.0
2020-03-13 14:10:00,10.16,10.28,10.15,10.26,125765.0,10.092,10.2112,10.0821,10.1914,125765.0
2020-03-13 14:20:00,10.27,10.28,10.19,10.2,151685.0,10.2013,10.2112,10.1218,10.1318,151685.0
2020-03-13 14:30:00,10.2,10.2,10.0,10.05,193887.0,10.1318,10.1318,9.9331,9.9828,193887.0
2020-03-13 14:40:00,10.05,10.2,10.04,10.18,166770.0,9.9828,10.1318,9.9728,10.1119,166770.0
2020-03-13 14:50:00,10.19,10.19,10.06,10.07,173617.0,10.1218,10.1218,9.9927,10.0026,173617.0
2020-03-13 15:00:00,10.07,10.12,10.06,10.12,153717.0,10.0026,10.0523,9.9927,10.0523,153717.0
2020-03-13 15:10:00,10.12,10.17,10.03,10.07,180154.0,10.0523,10.102,9.9629,10.0026,180154.0
2020-03-13 15:20:00,10.06,10.15,10.05,10.13,115183.0,9.9927,10.0821,9.9828,10.0622,115183.0
2020-03-13 15:30:00,10.13,10.13,9.88,9.95,251919.0,10.0622,10.0622,9.8139,9.8834,251919.0
2020-03-13 15:40:00,9.96,10.33,9.95,10.29,381208.0,9.8934,10.2609,9.8834,10.2212,381208.0
2020-03-13 15:50:00,10.29,10.46,9.98,10.2,986836.0,10.2212,10.39,9.9132,10.1318,986836.0
2020-03-16 09:30:00,9.2,9.2,9.2,9.2,0.0,9.1384,9.1384,9.1384,9.1384,0.0
2020-03-16 09:40:00,9.14,9.19,8.75,9.12,229195.0,9.0789,9.1285,8.6915,9.059,229195.0
2020-03-16 09:50:00,9.07,9.42,8.82,9.24,487225.0,9.0093,9.357,8.761,9.1782,487225.0
2020-03-16 10:00:00,9.25,9.29,9.1,9.2,224172.0,9.1881,9.2278,9.0391,9.1384,224172.0
2020-03-16 10:10:00,9.21,9.25,8.98,9.16,260719.0,9.1484,9.1881,8.9199,9.0987,260719.0
2020-03-16 10:20:00,9.15,9.17,9.02,9.04,167975.0,9.0888,9.1087,8.9597,8.9795,167975.0
2020-03-16 10:30:00,9.04,9.19,9.03,9.18,259747.0,8.9795,9.1285,8.9696,9.1186,259747.0
2020-03-16 10:40:00,9.17,9.34,9.17,9.26,280624.0,9.1087,9.2775,9.1087,9.198,280624.0
2020-03-16 10:50:00,9.27,9.29,9.09,9.12,133837.0,9.208,9.2278,9.0292,9.059,133837.0
2020-03-16 11:00:00,9.12,9.23,9.08,9.12,188300.0,9.059,9.1682,9.0193,9.059,188300.0
2020-03-16 11:10:00,9.13,9.23,9.05,9.22,252353.0,9.0689,9.1682,8.9895,9.1583,252353.0
2020-03-16 11:20:00,9.22,9.39,9.22,9.37,203097.0,9.1583,9.3272,9.1583,9.3073,203097.0
2020-03-16 11:30:00,9.37,9.41,9.11,9.2,285209.0,9.3073,9.347,9.0491,9.1384,285209.0
2020-03-16 11:40:00,9.21,9.25,9.18,9.2,179770.0,9.1484,9.1881,9.1186,9.1384,179770.0
2020-03-16 11:50:00,9.2,9.25,9.12,9.22,149529.0,9.1384,9.1881,9.059,9.1583,149529.0
2020-03-16 12:00:00,9.22,9.24,9.15,9.17,367630.0,9.1583,9.1782,9.0888,9.1087,367630.0
2020-03-16 12:10:00,9.18,9.18,8.98,8.98,290829.0,9.1186,9.1186,8.9199,8.9199,290829.0
2020-03-16 12:20:00,8.98,9.15,8.98,9.1,211210.0,8.9199,9.0888,8.9199,9.0391,211210.0
2020-03-16 12:30:00,9.1,9.14,9.06,9.08,117139.0,9.0391,9.0789,8.9994,9.0193,117139.0
2020-03-16 12:40:00,9.08,9.11,9.0,9.01,155112.0,9.0193,9.0491,8.9398,8.9497,155112.0
2020-03-16 12:50:00,9.0,9.01,8.9,8.92,189874.0,8.9398,8.9497,8.8405,8.8603,189874.0
2020-03-16 13:00:00,8.92,9.0,8.92,8.97,150083.0,8.8603,8.9398,8.8603,8.91,150083.0
2020-03-16 13:10:00,8.97,9.04,8.95,9.01,254535.0,8.91,8.9795,8.8901,8.9497,254535.0
2020-03-16 13:20:00,9.01,9.24,8.95,9.24,399057.0,8.9497,9.1782,8.8901,9.1782,399057.0
2020-03-16 13:30:00,9.23,9.26,9.14,9.24,305277.0,9.1682,9.198,9.0789,9.1782,305277.0
2020-03-16 13:40:00,9.23,9.38,9.23,9.37,352255.0,9.1682,9.3172,9.1682,9.3073,352255.0
2020-03-16 13:50:00,9.37,9.75,9.36,9.75,451280.0,9.3073,9.6848,9.2974,9.6848,451280.0
2020-03-16 14:00:00,9.74,10.0,9.34,9.41,978854.0,9.6748,9.9331,9.2775,9.347,978854.0
2020-03-16 14:10:00,9.4,9.51,9.26,9.26,437828.0,9.3371,9.4464,9.198,9.198,437828.0
2020-03-16 14:20:00,9.26,9.31,9.06,9.11,516720.0,9.198,9.2477,8.9994,9.0491,516720.0
2020-03-16 14:30:00,9.11,9.21,9.07,9.1,451907.0,9.0491,9.1484,9.0093,9.0391,451907.0
2020-03-16 14:40:00,9.1,9.1,9.01,9.02,828858.0,9.0391,9.0391,8.9497,8.9597,828858.0
2020-03-16 14:50:00,9.02,9.02,8.92,8.96,506740.0,8.9597,8.9597,8.8603,8.9001,506740.0
2020-03-16 15:00:00,8.96,9.14,8.96,9.06,436084.0,8.9001,9.0789,8.9001,8.9994,436084.0
2020-03-16 15:10:00,9.05,9.14,9.03,9.04,241214.0,8.9895,9.0789,8.9696,8.9795,241214.0
2020-03-16 15:20:00,9.04,9.04,8.98,8.99,342175.0,8.9795,8.9795,8.9199,8.9299,342175.0
2020-03-16 15:30:00,8.99,8.99,8.83,8.85,547789.0,8.9299,8.9299,8.7709,8.7908,547789.0
2020-03-16 15:40:00,8.85,8.89,8.8,8.83,504703.0,8.7908,8.8305,8.7411,8.7709,504703.0
2020-03-16 15:50:00,8.83,8.95,8.8,8.95,1244931.0,8.7709,8.8901,8.7411,8.8901,1244931.0
2020-03-17 09:30:00,9.55,9.7,9.03,9.04,822282.0,9.4861,9.6351,8.9696,8.9795,822282.0
2020-03-17 09:40:00,9.04,9.23,8.53,8.53,852556.0,8.9795,9.1682,8.4729,8.4729,852556.0
2020-03-17 09:50:00,8.53,8.91,8.49,8.9,465843.0,8.4729,8.8504,8.4332,8.8405,465843.0
2020-03-17 10:00:00,8.89,9.21,8.85,9.2,479084.0,8.8305,9.1484,8.7908,9.1384,479084.0
2020-03-17 10:10:00,9.2,9.45,9.19,9.42,547662.0,9.1384,9.3868,9.1285,9.357,547662.0
2020-03-17 10:20:00,9.43,9.46,9.16,9.25,431047.0,9.3669,9.3967,9.0987,9.1881,431047.0
2020-03-17 10:30:00,9.23,9.35,9.23,9.34,282128.0,9.1682,9.2874,9.1682,9.2775,282128.0
2020-03-17 10:40:00,9.34,9.49,9.33,9.49,344824.0,9.2775,9.4265,9.2676,9.4265,344824.0
2020-03-17 10:50:00,9.48,9.59,9.48,9.57,355672.0,9.4166,9.5258,9.4166,9.506,355672.0
2020-03-17 11:00:00,9.57,9.69,9.5,9.69,360679.0,9.506,9.6252,9.4364,9.6252,360679.0
2020-03-17 11:10:00,9.69,9.69,9.61,9.65,329927.0,9.6252,9.6252,9.5457,9.5854,329927.0
2020-03-17 11:20:00,9.65,9.68,9.54,9.58,749549.0,9.5854,9.6152,9.4762,9.5159,749549.0
2020-03-17 11:30:00,9.59,9.59,9.52,9.54,263053.0,9.5258,9.5258,9.4563,9.4762,263053.0
2020-03-17 11:40:00,9.54,9.55,9.45,9.45,337595.0,9.4762,9.4861,9.3868,9.3868,337595.0
2020-03-17 11:50:00,9.45,9.47,9.3,9.3,307706.0,9.3868,9.4066,9.2378,9.2378,307706.0
2020-03-17 12:00:00,9.3,9.47,9.24,9.43,458725.0,9.2378,9.4066,9.1782,9.3669,458725.0
2020-03-17 12:10:00,9.43,9.54,9.42,9.5,293214.0,9.3669,9.4762,9.357,9.4364,293214.0
2020-03-17 12:20:00,9.5,9.54,9.42,9.48,169475.0,9.4364,9.4762,9.357,9.4166,169475.0
2020-03-17 12:30:00,9.49,9.5,9.42,9.42,103098.0,9.4265,9.4364,9.357,9.357,103098.0
2020-03-17 12:40:00,9.43,9.45,9.41,9.41,130109.0,9.3669,9.3868,9.347,9.347,130109.0
2020-03-17 12:50:00,9.42,9.43,9.4,9.42,205903.0,9.357,9.3669,9.3371,9.357,205903.0
2020-03-17 13:00:00,9.42,9.51,9.41,9.49,143460.0,9.357,9.4464,9.347,9.4265,143460.0
2020-03-17 13:10:00,9.49,9.49,9.34,9.37,211442.0,9.4265,9.4265,9.2775,9.3073,211442.0
2020-03-17 13:20:00,9.37,9.38,9.3,9.31,100403.0,9.3073,9.3172,9.2378,9.2477,100403.0
2020-03-17 13:30:00,9.3,9.37,9.3,9.37,131470.0,9.2378,9.3073,9.2378,9.3073,131470.0
2020-03-17 13:40:00,9.37,9.44,9.36,9.43,115146.0,9.3073,9.3768,9.2974,9.3669,115146.0
2020-03-17 13:50:00,9.43,9.44,9.41,9.43,92544.0,9.3669,9.3768,9.347,9.3669,92544.0
2020-03-17 14:00:00,9.44,9.45,9.4,9.45,477753.0,9.3768,9.3868,9.3371,9.3868,477753.0
2020-03-17 14:10:00,9.44,9.61,9.43,9.59,363789.0,9.3768,9.5457,9.3669,9.5258,363789.0
2020-03-17 14:20:00,9.59,9.61,9.41,9.5,251579.0,9.5258,9.5457,9.347,9.4364,251579.0
2020-03-17 14:30:00,9.5,9.52,9.48,9.51,147772.0,9.4364,9.4563,9.4166,9.4464,147772.0
2020-03-17 14:40:00,9.5,9.53,9.47,9.5,302319.0,9.4364,9.4662,9.4066,9.4364,302319.0
2020-03-17 14:50:00,9.51,9.53,9.49,9.51,242746.0,9.4464,9.4662,9.4265,9.4464,242746.0
2020-03-17 15:00:00,9.51,9.51,9.44,9.47,261258.0,9.4464,9.4464,9.3768,9.4066,261258.0
2020-03-17 15:10:00,9.47,9.5,9.4,9.45,200380.0,9.4066,9.4364,9.3371,9.3868,200380.0
2020-03-17 15:20:00,9.45,9.45,9.34,9.38,255857.0,9.3868,9.3868,9.2775,9.3172,255857.0
2020-03-17 15:30:00,9.37,9.43,9.37,9.39,233315.0,9.3073,9.3669,9.3073,9.3272,233315.0
2020-03-17 15:40:00,9.39,9.41,9.39,9.39,349414.0,9.3272,9.347,9.3272,9.3272,349414.0
2020-03-17 15:50:00,9.39,9.41,9.2,9.22,542990.0,9.3272,9.347,9.1384,9.1583,542990.0
2020-03-18 09:30:00,8.88,8.88,8.5,8.55,556227.0,8.8206,8.8206,8.4431,8.4928,556227.0
2020-03-18 09:40:00,8.56,8.73,8.46,8.61,480539.0,8.5027,8.6716,8.4034,8.5524,480539.0
2020-03-18 09:50:00,8.61,8.98,8.6,8.96,413880.0,8.5524,8.9199,8.5425,8.9001,413880.0
2020-03-18 10:00:00,8.96,9.1,8.82,8.86,361136.0,8.9001,9.0391,8.761,8.8007,361136.0
2020-03-18 10:10:00,8.86,8.88,8.7,8.71,244899.0,8.8007,8.8206,8.6418,8.6517,244899.0
2020-03-18 10:20:00,8.71,8.73,8.52,8.53,348310.0,8.6517,8.6716,8.463,8.4729,348310.0
2020-03-18 10:30:00,8.53,8.62,8.5,8.52,323318.0,8.4729,8.5623,8.4431,8.463,323318.0
2020-03-18 10:40:00,8.51,8.61,8.5,8.53,199691.0,8.4531,8.5524,8.4431,8.4729,199691.0
2020-03-18 10:50:00,8.54,8.54,8.25,8.42,571017.0,8.4829,8.4829,8.1948,8.3637,571017.0
2020-03-18 11:00:00,8.4,8.5,8.32,8.42,272392.0,8.3438,8.4431,8.2643,8.3637,272392.0
2020-03-18 11:10:00,8.41,8.47,8.22,8.25,246545.0,8.3537,8.4133,8.165,8.1948,246545.0
2020-03-18 11:20:00,8.24,8.31,8.16,8.18,449682.0,8.1849,8.2544,8.1054,8.1253,449682.0
2020-03-18 11:30:00,8.17,8.24,8.1,8.1,278167.0,8.1153,8.1849,8.0458,8.0458,278167.0
2020-03-18 11:40:00,8.1,8.11,7.85,7.88,585753.0,8.0458,8.0557,7.7975,7.8273,585753.0
2020-03-18 11:50:00,7.88,8.09,7.87,7.98,528930.0,7.8273,8.0359,7.8173,7.9266,528930.0
2020-03-18 12:00:00,7.98,8.01,7.92,7.95,205086.0,7.9266,7.9564,7.867,7.8968,205086.0
2020-03-18 12:10:00,7.96,7.96,7.85,7.85,428785.0,7.9067,7.9067,7.7975,7.7975,428785.0
2020-03-18 12:20:00,7.86,7.87,7.52,7.6,514755.0,7.8074,7.8173,7.4697,7.5492,514755.0
2020-03-18 12:30:00,7.6,7.65,7.5,7.53,368411.0,7.5492,7.5988,7.4498,7.4796,368411.0
2020-03-18 12:40:00,7.53,7.62,7.46,7.49,342463.0,7.4796,7.569,7.4101,7.4399,342463.0
2020-03-18 12:50:00,7.49,7.5,7.26,7.3,205399.0,7.4399,7.4498,7.2114,7.2512,205399.0
2020-03-18 13:00:00,7.3,7.3,7.3,7.3,0.0,7.2512,7.2512,7.2512,7.2512,0.0
2020-03-18 13:10:00,7.3,7.31,6.75,6.85,620298.0,7.2512,7.2611,6.7048,6.8042,620298.0
2020-03-18 13:20:00,6.83,7.21,6.76,7.12,913764.0,6.7843,7.1618,6.7148,7.0724,913764.0
2020-03-18 13:30:00,7.12,7.21,6.89,7.13,420808.0,7.0724,7.1618,6.8439,7.0823,420808.0
2020-03-18 13:40:00,7.13,7.31,7.07,7.28,236196.0,7.0823,7.2611,7.0227,7.2313,236196.0
2020-03-18 13:50:00,7.28,7.44,7.23,7.35,463924.0,7.2313,7.3902,7.1816,7.3008,463924.0
2020-03-18 14:00:00,7.37,7.47,7.3,7.3,159944.0,7.3207,7.42,7.2512,7.2512,159944.0
2020-03-18 14:10:00,7.31,7.33,7.06,7.08,296999.0,7.2611,7.281,7.0128,7.0326,296999.0
2020-03-18 14:20:00,7.09,7.13,7.01,7.04,315934.0,7.0426,7.0823,6.9631,6.9929,315934.0
2020-03-18 14:30:00,7.04,7.12,6.84,6.85,636544.0,6.9929,7.0724,6.7942,6.8042,636544.0
2020-03-18 14:40:00,6.85,6.86,6.25,6.79,943660.0,6.8042,6.8141,6.2082,6.7446,943660.0
2020-03-18 14:50:00,6.79,7.02,6.78,6.97,331782.0,6.7446,6.973,6.7346,6.9234,331782.0
2020-03-18 15:00:00,6.97,7.3,6.95,7.21,405744.0,6.9234,7.2512,6.9035,7.1618,405744.0
2020-03-18 15:10:00,7.21,7.45,7.2,7.31,340216.0,7.1618,7.4002,7.1518,7.2611,340216.0
2020-03-18 15:20:00,7.29,7.4,7.2,7.28,258349.0,7.2412,7.3505,7.1518,7.2313,258349.0
2020-03-18 15:30:00,7.27,7.43,7.27,7.38,208039.0,7.2214,7.3803,7.2214,7.3306,208039.0
2020-03-18 15:40:00,7.38,7.52,7.35,7.45,502963.0,7.3306,7.4697,7.3008,7.4002,502963.0
2020-03-18 15:50:00,7.45,7.45,7.24,7.27,847396.0,7.4002,7.4002,7.1916,7.2214,847396.0
2020-03-19 09:30:00,7.93,7.94,7.3,7.32,582823.0,7.8769,7.8869,7.2512,7.271,582823.0
2020-03-19 09:40:00,7.32,7.32,7.0,7.12,458995.0,7.271,7.271,6.9532,7.0724,458995.0
2020-03-19 09:50:00,7.12,7.38,7.1,7.38,393613.0,7.0724,7.3306,7.0525,7.3306,393613.0
2020-03-19 10:00:00,7.37,7.4,7.25,7.32,451634.0,7.3207,7.3505,7.2015,7.271,451634.0
2020-03-19 10:10:00,7.32,7.43,7.21,7.24,661982.0,7.271,7.3803,7.1618,7.1916,661982.0
2020-03-19 10:20:00,7.24,7.59,7.2,7.56,538562.0,7.1916,7.5392,7.1518,7.5094,538562.0
2020-03-19 10:30:00,7.56,7.89,7.55,7.56,564751.0,7.5094,7.8372,7.4995,7.5094,564751.0
2020-03-19 10:40:00,7.57,7.7,7.56,7.6,414446.0,7.5194,7.6485,7.5094,7.5492,414446.0
2020-03-19 10:50:00,7.6,7.61,7.44,7.57,623450.0,7.5492,7.5591,7.3902,7.5194,623450.0
2020-03-19 11:00:00,7.57,7.6,7.32,7.34,592034.0,7.5194,7.5492,7.271,7.2909,592034.0
2020-03-19 11:10:00,7.35,7.44,7.23,7.42,670658.0,7.3008,7.3902,7.1816,7.3704,670658.0
2020-03-19 11:20:00,7.42,7.54,7.41,7.51,309787.0,7.3704,7.4896,7.3604,7.4598,309787.0
2020-03-19 11:30:00,7.51,7.72,7.45,7.68,293962.0,7.4598,7.6684,7.4002,7.6286,293962.0
2020-03-19 11:40:00,7.67,7.95,7.66,7.79,402384.0,7.6187,7.8968,7.6088,7.7379,402384.0
2020-03-19 11:50:00,7.79,7.91,7.78,7.91,305902.0,7.7379,7.8571,7.728,7.8571,305902.0
2020-03-19 12:00:00,7.9,7.94,7.82,7.82,518121.0,7.8471,7.8869,7.7677,7.7677,518121.0
2020-03-19 12:10:00,7.82,7.83,7.65,7.77,354989.0,7.7677,7.7776,7.5988,7.718,354989.0
2020-03-19 12:20:00,7.77,7.84,7.76,7.83,363153.0,7.718,7.7875,7.7081,7.7776,363153.0
2020-03-19 12:30:00,7.84,7.89,7.76,7.86,196232.0,7.7875,7.8372,7.7081,7.8074,196232.0
2020-03-19 12:40:00,7.85,7.89,7.82,7.86,153564.0,7.7975,7.8372,7.7677,7.8074,153564.0
2020-03-19 12:50:00,7.87,8.1,7.85,8.1,435822.0,7.8173,8.0458,7.7975,8.0458,435822.0
2020-03-19 13:00:00,8.1,8.26,7.94,8.04,489939.0,8.0458,8.2047,7.8869,7.9862,489939.0
2020-03-19 13:10:00,8.03,8.09,7.9,7.95,263210.0,7.9763,8.0359,7.8471,7.8968,263210.0
2020-03-19 13:20:00,7.95,8.09,7.94,8.03,224602.0,7.8968,8.0359,7.8869,7.9763,224602.0
2020-03-19 13:30:00,8.03,8.03,7.91,7.96,186508.0,7.9763,7.9763,7.8571,7.9067,186508.0
2020-03-19 13:40:00,7.97,8.03,7.92,8.01,115753.0,7.9167,7.9763,7.867,7.9564,115753.0
2020-03-19 13:50:00,8.02,8.08,8.01,8.05,312364.0,7.9663,8.0259,7.9564,7.9961,312364.0
2020-03-19 14:00:00,8.06,8.06,8.0,8.02,129043.0,8.0061,8.0061,7.9465,7.9663,129043.0
2020-03-19 14:10:00,8.02,8.04,7.99,8.03,157858.0,7.9663,7.9862,7.9365,7.9763,157858.0
2020-03-19 14:20:00,8.03,8.05,7.95,8.04,154867.0,7.9763,7.9961,7.8968,7.9862,154867.0
2020-03-19 14:30:00,8.04,8.06,7.91,7.92,155457.0,7.9862,8.0061,7.8571,7.867,155457.0
2020-03-19 14:40:00,7.92,7.96,7.91,7.94,284169.0,7.867,7.9067,7.8571,7.8869,284169.0
2020-03-19 14:50:00,7.95,7.96,7.94,7.95,264046.0,7.8968,7.9067,7.8869,7.8968,264046.0
2020-03-19 15:00:00,7.95,7.99,7.93,7.94,496351.0,7.8968,7.9365,7.8769,7.8869,496351.0
2020-03-19 15:10:00,7.94,7.98,7.92,7.95,384977.0,7.8869,7.9266,7.867,7.8968,384977.0
2020-03-19 15:20:00,7.95,8.01,7.93,8.01,329366.0,7.8968,7.9564,7.8769,7.9564,329366.0
2020-03-19 15:30:00,8.01,8.01,7.91,7.91,218213.0,7.9564,7.9564,7.8571,7.8571,218213.0
2020-03-19 15:40:00,7.91,8.01,7.85,7.98,462643.0,7.8571,7.9564,7.7975,7.9266,462643.0
2020-03-19 15:50:00,7.98,7.98,7.85,7.92,838439.0,7.9266,7.9266,7.7975,7.867,838439.0
2020-03-20 09:30:00,8.38,8.4,8.04,8.06,634617.0,8.3239,8.3438,7.9862,8.0061,634617.0
2020-03-20 09:40:00,8.06,8.09,7.86,7.98,369838.0,8.0061,8.0359,7.8074,7.9266,369838.0
2020-03-20 09:50:00,7.98,8.07,7.91,7.98,258713.0,7.9266,8.016,7.8571,7.9266,258713.0
2020-03-20 10:00:00,7.96,8.05,7.95,7.98,322991.0,7.9067,7.9961,7.8968,7.9266,322991.0
2020-03-20 10:10:00,7.97,8.07,7.91,7.95,323297.0,7.9167,8.016,7.8571,7.8968,323297.0
2020-03-20 10:20:00,7.96,8.06,7.94,8.04,437593.0,7.9067,8.0061,7.8869,7.9862,437593.0
2020-03-20 10:30:00,8.05,8.24,8.05,8.23,291562.0,7.9961,8.1849,7.9961,8.1749,291562.0
2020-03-20 10:40:00,8.23,8.3,8.18,8.21,303937.0,8.1749,8.2445,8.1253,8.1551,303937.0
2020-03-20 10:50:00,8.22,8.25,8.16,8.17,188386.0,8.165,8.1948,8.1054,8.1153,188386.0
2020-03-20 11:00:00,8.17,8.2,8.04,8.08,278451.0,8.1153,8.1451,7.9862,8.0259,278451.0
2020-03-20 11:10:00,8.08,8.16,7.93,8.02,402398.0,8.0259,8.1054,7.8769,7.9663,402398.0
2020-03-20 11:20:00,8.01,8.02,7.85,7.98,481608.0,7.9564,7.9663,7.7975,7.9266,481608.0
2020-03-20 11:30:00,7.98,8.03,7.91,7.93,421459.0,7.9266,7.9763,7.8571,7.8769,421459.0
2020-03-20 11:40:00,7.93,7.96,7.83,7.93,200262.0,7.8769,7.9067,7.7776,7.8769,200262.0
2020-03-20 11:50:00,7.94,7.94,7.83,7.87,107609.0,7.8869,7.8869,7.7776,7.8173,107609.0
2020-03-20 12:00:00,7.87,7.89,7.72,7.73,272057.0,7.8173,7.8372,7.6684,7.6783,272057.0
2020-03-20 12:10:00,7.73,7.83,7.71,7.83,157973.0,7.6783,7.7776,7.6584,7.7776,157973.0
2020-03-20 12:20:00,7.82,7.82,7.61,7.63,246204.0,7.7677,7.7677,7.5591,7.579,246204.0
2020-03-20 12:30:00,7.63,7.8,7.58,7.61,169991.0,7.579,7.7478,7.5293,7.5591,169991.0
2020-03-20 12:40:00,7.61,7.66,7.54,7.64,160625.0,7.5591,7.6088,7.4896,7.5889,160625.0
2020-03-20 12:50:00,7.64,7.76,7.62,7.66,152457.0,7.5889,7.7081,7.569,7.6088,152457.0
2020-03-20 13:00:00,7.66,7.85,7.64,7.82,180616.0,7.6088,7.7975,7.5889,7.7677,180616.0
2020-03-20 13:10:00,7.83,7.87,7.75,7.85,202226.0,7.7776,7.8173,7.6982,7.7975,202226.0
2020-03-20 13:20:00,7.86,7.86,7.68,7.75,101040.0,7.8074,7.8074,7.6286,7.6982,101040.0
2020-03-20 13:30:00,7.75,7.85,7.72,7.83,184768.0,7.6982,7.7975,7.6684,7.7776,184768.0
2020-03-20 13:40:00,7.83,7.91,7.81,7.85,208240.0,7.7776,7.8571,7.7577,7.7975,208240.0
2020-03-20 13:50:00,7.84,7.88,7.82,7.88,115135.0,7.7875,7.8273,7.7677,7.8273,115135.0
2020-03-20 14:00:00,7.88,7.89,7.78,7.81,134429.0,7.8273,7.8372,7.728,7.7577,134429.0
2020-03-20 14:10:00,7.81,7.82,7.59,7.64,355679.0,7.7577,7.7677,7.5392,7.5889,355679.0
2020-03-20 14:20:00,7.64,7.68,7.53,7.58,238611.0,7.5889,7.6286,7.4796,7.5293,238611.0
2020-03-20 14:30:00,7.58,7.6,7.45,7.49,300055.0,7.5293,7.5492,7.4002,7.4399,300055.0
2020-03-20 14:40:00,7.49,7.54,7.43,7.54,223247.0,7.4399,7.4896,7.3803,7.4896,223247.0
2020-03-20 14:50:00,7.55,7.57,7.42,7.47,232237.0,7.4995,7.5194,7.3704,7.42,232237.0
2020-03-20 15:00:00,7.47,7.54,7.32,7.34,422125.0,7.42,7.4896,7.271,7.2909,422125.0
2020-03-20 15:10:00,7.33,7.35,7.23,7.31,340371.0,7.281,7.3008,7.1816,7.2611,340371.0
2020-03-20 15:20:00,7.31,7.45,7.29,7.38,264114.0,7.2611,7.4002,7.2412,7.3306,264114.0
2020-03-20 15:30:00,7.38,7.4,7.13,7.2,688966.0,7.3306,7.3505,7.0823,7.1518,688966.0
2020-03-20 15:40:00,7.19,7.38,7.17,7.29,806248.0,7.1419,7.3306,7.122,7.2412,806248.0
2020-03-20 15:50:00,7.29,7.3,7.16,7.21,1122919.0,7.2412,7.2512,7.1121,7.1618,1122919.0
2020-03-23 09:30:00,8.76,8.88,7.71,7.73,2206788.0,8.7014,8.8206,7.6584,7.6783,2206788.0
2020-03-23 09:40:00,7.73,8.11,7.64,8.03,1407091.0,7.6783,8.0557,7.5889,7.9763,1407091.0
2020-03-23 09:50:00,8.04,8.11,7.84,7.97,1092945.0,7.9862,8.0557,7.7875,7.9167,1092945.0
2020-03-23 10:00:00,7.96,8.03,7.82,8.0,1043172.0,7.9067,7.9763,7.7677,7.9465,1043172.0
2020-03-23 10:10:00,8.0,8.04,7.87,7.9,511094.0,7.9465,7.9862,7.8173,7.8471,511094.0
2020-03-23 10:20:00,7.89,7.95,7.76,7.81,543041.0,7.8372,7.8968,7.7081,7.7577,543041.0
2020-03-23 10:30:00,7.81,7.87,7.71,7.76,582274.0,7.7577,7.8173,7.6584,7.7081,582274.0
2020-03-23 10:40:00,7.76,7.85,7.66,7.68,556089.0,7.7081,7.7975,7.6088,7.6286,556089.0
2020-03-23 10:50:00,7.67,7.75,7.56,7.61,661140.0,7.6187,7.6982,7.5094,7.5591,661140.0
2020-03-23 11:00:00,7.6,7.64,7.39,7.49,951996.0,7.5492,7.5889,7.3406,7.4399,951996.0
2020-03-23 11:10:00,7.48,7.59,7.29,7.58,579168.0,7.43,7.5392,7.2412,7.5293,579168.0
2020-03-23 11:20:00,7.58,7.74,7.57,7.63,700826.0,7.5293,7.6882,7.5194,7.579,700826.0
2020-03-23 11:30:00,7.63,7.7,7.52,7.52,362445.0,7.579,7.6485,7.4697,7.4697,362445.0
2020-03-23 11:40:00,7.52,7.63,7.44,7.61,1083281.0,7.4697,7.579,7.3902,7.5591,1083281.0
2020-03-23 11:50:00,7.6,7.76,7.56,7.75,640341.0,7.5492,7.7081,7.5094,7.6982,640341.0
2020-03-23 12:00:00,7.75,7.81,7.69,7.8,538169.0,7.6982,7.7577,7.6386,7.7478,538169.0
2020-03-23 12:10:00,7.79,7.88,7.76,7.82,600761.0,7.7379,7.8273,7.7081,7.7677,600761.0
2020-03-23 12:20:00,7.82,7.89,7.68,7.82,630283.0,7.7677,7.8372,7.6286,7.7677,630283.0
2020-03-23 12:30:00,7.82,7.92,7.68,7.92,446711.0,7.7677,7.867,7.6286,7.867,446711.0
2020-03-23 12:40:00,7.91,8.18,7.91,8.17,612781.0,7.8571,8.1253,7.8571,8.1153,612781.0
2020-03-23 12:50:00,8.18,8.18,7.86,8.09,899929.0,8.1253,8.1253,7.8074,8.0359,899929.0
2020-03-23 13:00:00,8.09,8.12,7.87,8.1,780439.0,8.0359,8.0657,7.8173,8.0458,780439.0
2020-03-23 13:10:00,8.1,8.44,8.05,8.42,993689.0,8.0458,8.3835,7.9961,8.3637,993689.0
2020-03-23 13:20:00,8.42,8.42,8.26,8.28,850976.0,8.3637,8.3637,8.2047,8.2246,850976.0
2020-03-23 13:30:00,8.27,8.3,8.12,8.28,462544.0,8.2147,8.2445,8.0657,8.2246,462544.0
2020-03-23 13:40:00,8.28,8.31,8.13,8.29,468364.0,8.2246,8.2544,8.0756,8.2345,468364.0
2020-03-23 13:50:00,8.29,8.3,8.06,8.23,459356.0,8.2345,8.2445,8.0061,8.1749,459356.0
2020-03-23 14:00:00,8.24,8.3,7.98,8.09,543218.0,8.1849,8.2445,7.9266,8.0359,543218.0
2020-03-23 14:10:00,8.09,8.12,7.93,8.05,517875.0,8.0359,8.0657,7.8769,7.9961,517875.0
2020-03-23 14:20:00,8.05,8.05,7.87,7.97,397545.0,7.9961,7.9961,7.8173,7.9167,397545.0
2020-03-23 14:30:00,7.98,8.02,7.93,8.0,255970.0,7.9266,7.9663,7.8769,7.9465,255970.0
2020-03-23 14:40:00,8.0,8.17,7.99,8.16,418133.0,7.9465,8.1153,7.9365,8.1054,418133.0
2020-03-23 14:50:00,8.15,8.16,7.95,8.01,401991.0,8.0955,8.1054,7.8968,7.9564,401991.0
2020-03-23 15:00:00,8.01,8.02,7.94,8.0,361553.0,7.9564,7.9663,7.8869,7.9465,361553.0
2020-03-23 15:10:00,7.99,8.11,7.96,8.05,426670.0,7.9365,8.0557,7.9067,7.9961,426670.0
2020-03-23 15:20:00,8.05,8.07,7.91,7.95,441914.0,7.9961,8.016,7.8571,7.8968,441914.0
2020-03-23 15:30:00,7.94,8.08,7.94,8.04,442320.0,7.8869,8.0259,7.8869,7.9862,442320.0
2020-03-23 15:40:00,8.04,8.05,7.97,8.01,598890.0,7.9862,7.9961,7.9167,7.9564,598890.0
2020-03-23 15:50:00,8.01,8.22,8.0,8.13,937908.0,7.9564,8.165,7.9465,8.0756,937908.0
2020-03-24 09:30:00,8.61,9.28,8.56,9.05,1662766.0,8.5524,9.2179,8.5027,8.9895,1662766.0
2020-03-24 09:40:00,9.04,9.3,8.74,9.03,977639.0,8.9795,9.2378,8.6815,8.9696,977639.0
2020-03-24 09:50:00,9.03,9.07,8.87,9.0,600260.0,8.9696,9.0093,8.8107,8.9398,600260.0
2020-03-24 10:00:00,8.99,9.02,8.88,8.98,561638.0,8.9299,8.9597,8.8206,8.9199,561638.0
2020-03-24 10:10:00,8.97,9.08,8.8,8.81,810496.0,8.91,9.0193,8.7411,8.7511,810496.0
2020-03-24 10:20:00,8.82,8.92,8.75,8.87,436033.0,8.761,8.8603,8.6915,8.8107,436033.0
2020-03-24 10:30:00,8.87,8.91,8.7,8.73,723485.0,8.8107,8.8504,8.6418,8.6716,723485.0
2020-03-24 10:40:00,8.73,8.8,8.56,8.57,596908.0,8.6716,8.7411,8.5027,8.5127,596908.0
2020-03-24 10:50:00,8.58,8.72,8.52,8.61,841984.0,8.5226,8.6617,8.463,8.5524,841984.0
2020-03-24 11:00:00,8.61,8.79,8.6,8.74,435316.0,8.5524,8.7312,8.5425,8.6815,435316.0
2020-03-24 11:10:00,8.74,8.81,8.67,8.7,317014.0,8.6815,8.7511,8.612,8.6418,317014.0
2020-03-24 11:20:00,8.7,8.7,8.5,8.55,837523.0,8.6418,8.6418,8.4431,8.4928,837523.0
2020-03-24 11:30:00,8.54,8.75,8.54,8.7,468600.0,8.4829,8.6915,8.4829,8.6418,468600.0
2020-03-24 11:40:00,8.7,8.76,8.65,8.75,373205.0,8.6418,8.7014,8.5921,8.6915,373205.0
2020-03-24 11:50:00,8.73,8.81,8.68,8.8,303270.0,8.6716,8.7511,8.6219,8.7411,303270.0
2020-03-24 12:00:00,8.8,8.81,8.7,8.71,310750.0,8.7411,8.7511,8.6418,8.6517,310750.0
2020-03-24 12:10:00,8.71,8.81,8.7,8.81,322494.0,8.6517,8.7511,8.6418,8.7511,322494.0
2020-03-24 12:20:00,8.8,8.97,8.8,8.95,530467.0,8.7411,8.91,8.7411,8.8901,530467.0
2020-03-24 12:30:00,8.95,9.01,8.91,8.95,473544.0,8.8901,8.9497,8.8504,8.8901,473544.0
2020-03-24 12:40:00,8.96,8.98,8.84,8.88,299154.0,8.9001,8.9199,8.7809,8.8206,299154.0
2020-03-24 12:50:00,8.88,8.91,8.8,8.8,240239.0,8.8206,8.8504,8.7411,8.7411,240239.0
2020-03-24 13:00:00,8.81,8.87,8.73,8.79,313878.0,8.7511,8.8107,8.6716,8.7312,313878.0
2020-03-24 13:10:00,8.79,8.86,8.72,8.81,322912.0,8.7312,8.8007,8.6617,8.7511,322912.0
2020-03-24 13:20:00,8.8,8.88,8.71,8.79,478084.0,8.7411,8.8206,8.6517,8.7312,478084.0
2020-03-24 13:30:00,8.79,8.9,8.79,8.85,161025.0,8.7312,8.8405,8.7312,8.7908,161025.0
2020-03-24 13:40:00,8.85,8.87,8.7,8.72,243061.0,8.7908,8.8107,8.6418,8.6617,243061.0
2020-03-24 13:50:00,8.71,8.76,8.66,8.7,206598.0,8.6517,8.7014,8.6021,8.6418,206598.0
2020-03-24 14:00:00,8.7,8.71,8.61,8.65,285349.0,8.6418,8.6517,8.5524,8.5921,285349.0
2020-03-24 14:10:00,8.64,8.65,8.52,8.54,385819.0,8.5822,8.5921,8.463,8.4829,385819.0
2020-03-24 14:20:00,8.54,8.63,8.53,8.63,235031.0,8.4829,8.5723,8.4729,8.5723,235031.0
2020-03-24 14:30:00,8.63,8.7,8.6,8.67,271079.0,8.5723,8.6418,8.5425,8.612,271079.0
2020-03-24 14:40:00,8.67,8.72,8.55,8.58,264714.0,8.612,8.6617,8.4928,8.5226,264714.0
2020-03-24 14:50:00,8.58,8.79,8.57,8.79,294532.0,8.5226,8.7312,8.5127,8.7312,294532.0
2020-03-24 15:00:00,8.79,8.79,8.64,8.77,335631.0,8.7312,8.7312,8.5822,8.7113,335631.0
2020-03-24 15:10:00,8.77,8.8,8.71,8.75,421950.0,8.7113,8.7411,8.6517,8.6915,421950.0
2020-03-24 15:20:00,8.75,8.82,8.74,8.81,411982.0,8.6915,8.761,8.6815,8.7511,411982.0
2020-03-24 15:30:00,8.81,8.85,8.76,8.8,833312.0,8.7511,8.7908,8.7014,8.7411,833312.0
2020-03-24 15:40:00,8.8,8.87,8.78,8.78,495579.0,8.7411,8.8107,8.7213,8.7213,495579.0
2020-03-24 15:50:00,8.78,8.89,8.75,8.86,1293795.0,8.7213,8.8305,8.6915,8.8007,1293795.0
2020-03-25 09:30:00,9.37,9.38,9.07,9.3,938578.0,9.3073,9.3172,9.0093,9.2378,938578.0
2020-03-25 09:40:00,9.29,9.33,8.92,8.92,537930.0,9.2278,9.2676,8.8603,8.8603,537930.0
2020-03-25 09:50:00,8.91,9.02,8.55,8.68,622648.0,8.8504,8.9597,8.4928,8.6219,622648.0
2020-03-25 10:00:00,8.68,8.84,8.57,8.73,359915.0,8.6219,8.7809,8.5127,8.6716,359915.0
2020-03-25 10:10:00,8.73,8.75,8.58,8.69,337081.0,8.6716,8.6915,8.5226,8.6319,337081.0
2020-03-25 10:20:00,8.67,8.81,8.66,8.79,342411.0,8.612,8.7511,8.6021,8.7312,342411.0
2020-03-25 10:30:00,8.79,8.89,8.71,8.85,255622.0,8.7312,8.8305,8.6517,8.7908,255622.0
2020-03-25 10:40:00,8.84,8.94,8.73,8.78,280684.0,8.7809,8.8802,8.6716,8.7213,280684.0
2020-03-25 10:50:00,8.77,8.9,8.74,8.9,164597.0,8.7113,8.8405,8.6815,8.8405,164597.0
2020-03-25 11:00:00,8.9,9.06,8.81,9.06,254404.0,8.8405,8.9994,8.7511,8.9994,254404.0
2020-03-25 11:10:00,9.06,9.06,8.91,9.03,339154.0,8.9994,8.9994,8.8504,8.9696,339154.0
2020-03-25 11:20:00,9.02,9.05,8.89,8.95,338659.0,8.9597,8.9895,8.8305,8.8901,338659.0
2020-03-25 11:30:00,8.95,9.04,8.92,8.97,235060.0,8.8901,8.9795,8.8603,8.91,235060.0
2020-03-25 11:40:00,8.97,8.98,8.81,8.82,228033.0,8.91,8.9199,8.7511,8.761,228033.0
2020-03-25 11:50:00,8.81,8.95,8.8,8.95,312201.0,8.7511,8.8901,8.7411,8.8901,312201.0
2020-03-25 12:00:00,8.95,9.05,8.92,8.94,437029.0,8.8901,8.9895,8.8603,8.8802,437029.0
2020-03-25 12:10:00,8.94,9.06,8.91,9.01,352211.0,8.8802,8.9994,8.8504,8.9497,352211.0
2020-03-25 12:20:00,9.01,9.1,8.95,8.99,280445.0,8.9497,9.0391,8.8901,8.9299,280445.0
2020-03-25 12:30:00,8.99,8.99,8.9,8.96,299314.0,8.9299,8.9299,8.8405,8.9001,299314.0
2020-03-25 12:40:00,8.97,9.05,8.96,8.97,257115.0,8.91,8.9895,8.9001,8.91,257115.0
2020-03-25 12:50:00,8.97,9.06,8.84,8.88,328149.0,8.91,8.9994,8.7809,8.8206,328149.0
2020-03-25 13:00:00,8.88,9.08,8.87,9.06,342500.0,8.8206,9.0193,8.8107,8.9994,342500.0
2020-03-25 13:10:00,9.05,9.18,9.04,9.1,365087.0,8.9895,9.1186,8.9795,9.0391,365087.0
2020-03-25 13:20:00,9.09,9.16,9.06,9.13,311507.0,9.0292,9.0987,8.9994,9.0689,311507.0
2020-03-25 13:30:00,9.13,9.18,9.09,9.13,285554.0,9.0689,9.1186,9.0292,9.0689,285554.0
2020-03-25 13:40:00,9.13,9.25,9.13,9.22,273475.0,9.0689,9.1881,9.0689,9.1583,273475.0
2020-03-25 13:50:00,9.22,9.22,9.02,9.1,287644.0,9.1583,9.1583,8.9597,9.0391,287644.0
2020-03-25 14:00:00,9.1,9.14,9.08,9.14,233448.0,9.0391,9.0789,9.0193,9.0789,233448.0
2020-03-25 14:10:00,9.14,9.22,9.11,9.2,320403.0,9.0789,9.1583,9.0491,9.1384,320403.0
2020-03-25 14:20:00,9.2,9.25,9.13,9.18,280307.0,9.1384,9.1881,9.0689,9.1186,280307.0
2020-03-25 14:30:00,9.17,9.19,9.08,9.15,192709.0,9.1087,9.1285,9.0193,9.0888,192709.0
2020-03-25 14:40:00,9.13,9.18,9.05,9.14,296325.0,9.0689,9.1186,8.9895,9.0789,296325.0
2020-03-25 14:50:00,9.15,9.18,9.07,9.11,262384.0,9.0888,9.1186,9.0093,9.0491,262384.0
2020-03-25 15:00:00,9.11,9.19,9.09,9.17,143730.0,9.0491,9.1285,9.0292,9.1087,143730.0
2020-03-25 15:10:00,9.18,9.21,9.14,9.21,231067.0,9.1186,9.1484,9.0789,9.1484,231067.0
2020-03-25 15:20:00,9.21,9.27,9.16,9.19,459273.0,9.1484,9.208,9.0987,9.1285,459273.0
2020-03-25 15:30:00,9.2,9.26,9.18,9.23,461004.0,9.1384,9.198,9.1186,9.1682,461004.0
2020-03-25 15:40:00,9.23,9.29,9.16,9.19,825790.0,9.1682,9.2278,9.0987,9.1285,825790.0
2020-03-25 15:50:00,9.19,9.27,9.18,9.26,1224289.0,9.1285,9.208,9.1186,9.198,1224289.0
2020-03-26 09:30:00,9.48,9.83,9.15,9.56,1322032.0,9.4166,9.7642,9.0888,9.496,1322032.0
2020-03-26 09:40:00,9.55,9.61,9.34,9.47,420280.0,9.4861,9.5457,9.2775,9.4066,420280.0
2020-03-26 09:50:00,9.47,9.66,9.41,9.65,453701.0,9.4066,9.5954,9.347,9.5854,453701.0
2020-03-26 10:00:00,9.64,9.85,9.51,9.84,732063.0,9.5755,9.7841,9.4464,9.7742,732063.0
2020-03-26 10:10:00,9.84,9.93,9.74,9.88,609856.0,9.7742,9.8636,9.6748,9.8139,609856.0
2020-03-26 10:20:00,9.88,10.24,9.87,9.94,1140760.0,9.8139,10.1715,9.804,9.8735,1140760.0
2020-03-26 10:30:00,9.95,10.26,9.92,10.22,881898.0,9.8834,10.1914,9.8536,10.1516,881898.0
2020-03-26 10:40:00,10.22,10.23,9.83,9.92,593785.0,10.1516,10.1616,9.7642,9.8536,593785.0
2020-03-26 10:50:00,9.92,9.97,9.82,9.88,318350.0,9.8536,9.9033,9.7543,9.8139,318350.0
2020-03-26 11:00:00,9.86,9.89,9.75,9.86,271334.0,9.794,9.8238,9.6848,9.794,271334.0
2020-03-26 11:10:00,9.86,10.02,9.86,10.0,373299.0,9.794,9.953,9.794,9.9331,373299.0
2020-03-26 11:20:00,10.0,10.2,9.96,10.2,481938.0,9.9331,10.1318,9.8934,10.1318,481938.0
2020-03-26 11:30:00,10.19,10.23,10.08,10.12,389098.0,10.1218,10.1616,10.0126,10.0523,389098.0
2020-03-26 11:40:00,10.13,10.21,10.07,10.1,325839.0,10.0622,10.1417,10.0026,10.0324,325839.0
2020-03-26 11:50:00,10.1,10.24,10.08,10.13,252089.0,10.0324,10.1715,10.0126,10.0622,252089.0
2020-03-26 12:00:00,10.13,10.17,10.06,10.14,217633.0,10.0622,10.102,9.9927,10.0722,217633.0
2020-03-26 12:10:00,10.13,10.14,10.03,10.06,342353.0,10.0622,10.0722,9.9629,9.9927,342353.0
2020-03-26 12:20:00,10.04,10.09,9.98,10.09,374073.0,9.9728,10.0225,9.9132,10.0225,374073.0
2020-03-26 12:30:00,10.09,10.1,9.98,10.07,218561.0,10.0225,10.0324,9.9132,10.0026,218561.0
2020-03-26 12:40:00,10.07,10.1,9.97,9.99,329629.0,10.0026,10.0324,9.9033,9.9232,329629.0
2020-03-26 12:50:00,9.99,10.1,9.96,10.09,254444.0,9.9232,10.0324,9.8934,10.0225,254444.0
2020-03-26 13:00:00,10.08,10.09,9.98,10.02,172682.0,10.0126,10.0225,9.9132,9.953,172682.0
2020-03-26 13:10:00,10.02,10.06,9.96,9.97,268054.0,9.953,9.9927,9.8934,9.9033,268054.0
2020-03-26 13:20:00,9.97,10.0,9.89,9.9,272544.0,9.9033,9.9331,9.8238,9.8338,272544.0
2020-03-26 13:30:00,9.91,10.02,9.89,10.0,220313.0,9.8437,9.953,9.8238,9.9331,220313.0
2020-03-26 13:40:00,10.0,10.02,9.91,10.0,173491.0,9.9331,9.953,9.8437,9.9331,173491.0
2020-03-26 13:50:00,10.01,10.08,9.98,10.02,338788.0,9.943,10.0126,9.9132,9.953,338788.0
2020-03-26 14:00:00,10.02,10.03,9.91,9.91,200529.0,9.953,9.9629,9.8437,9.8437,200529.0
2020-03-26 14:10:00,9.91,9.95,9.78,9.8,294574.0,9.8437,9.8834,9.7146,9.7344,294574.0
2020-03-26 14:20:00,9.79,9.89,9.78,9.8,415885.0,9.7245,9.8238,9.7146,9.7344,415885.0
2020-03-26 14:30:00,9.82,9.93,9.81,9.88,261036.0,9.7543,9.8636,9.7444,9.8139,261036.0
2020-03-26 14:40:00,9.89,9.89,9.73,9.84,291703.0,9.8238,9.8238,9.6649,9.7742,291703.0
2020-03-26 14:50:00,9.84,9.95,9.83,9.92,194660.0,9.7742,9.8834,9.7642,9.8536,194660.0
2020-03-26 15:00:00,9.93,9.95,9.86,9.92,214937.0,9.8636,9.8834,9.794,9.8536,214937.0
2020-03-26 15:10:00,9.92,9.93,9.81,9.86,237591.0,9.8536,9.8636,9.7444,9.794,237591.0
2020-03-26 15:20:00,9.86,9.87,9.76,9.8,233467.0,9.794,9.804,9.6947,9.7344,233467.0
2020-03-26 15:30:00,9.81,9.9,9.78,9.82,363060.0,9.7444,9.8338,9.7146,9.7543,363060.0
2020-03-26 15:40:00,9.82,9.89,9.77,9.79,428739.0,9.7543,9.8238,9.7046,9.7245,428739.0
2020-03-26 15:50:00,9.8,9.89,9.77,9.79,1805510.0,9.7344,9.8238,9.7046,9.7245,1805510.0
2020-03-27 09:30:00,9.25,9.45,9.11,9.39,918379.0,9.1881,9.3868,9.0491,9.3272,918379.0
2020-03-27 09:40:00,9.38,9.54,9.35,9.44,304269.0,9.3172,9.4762,9.2874,9.3768,304269.0
2020-03-27 09:50:00,9.43,9.53,9.37,9.48,283383.0,9.3669,9.4662,9.3073,9.4166,283383.0
2020-03-27 10:00:00,9.51,9.62,9.45,9.53,177315.0,9.4464,9.5556,9.3868,9.4662,177315.0
2020-03-27 10:10:00,9.54,9.59,9.46,9.57,188248.0,9.4762,9.5258,9.3967,9.506,188248.0
2020-03-27 10:20:00,9.57,9.61,9.49,9.55,119799.0,9.506,9.5457,9.4265,9.4861,119799.0
2020-03-27 10:30:00,9.56,9.56,9.42,9.5,113034.0,9.496,9.496,9.357,9.4364,113034.0
2020-03-27 10:40:00,9.5,9.53,9.45,9.51,77245.0,9.4364,9.4662,9.3868,9.4464,77245.0
2020-03-27 10:50:00,9.51,9.56,9.48,9.53,60349.0,9.4464,9.496,9.4166,9.4662,60349.0
2020-03-27 11:00:00,9.53,9.67,9.53,9.67,185493.0,9.4662,9.6053,9.4662,9.6053,185493.0
2020-03-27 11:10:00,9.67,9.69,9.52,9.54,147677.0,9.6053,9.6252,9.4563,9.4762,147677.0
2020-03-27 11:20:00,9.54,9.55,9.45,9.48,139453.0,9.4762,9.4861,9.3868,9.4166,139453.0
2020-03-27 11:30:00,9.48,9.59,9.46,9.54,130730.0,9.4166,9.5258,9.3967,9.4762,130730.0
2020-03-27 11:40:00,9.53,9.58,9.46,9.58,92889.0,9.4662,9.5159,9.3967,9.5159,92889.0
2020-03-27 11:50:00,9.58,9.6,9.39,9.41,191769.0,9.5159,9.5358,9.3272,9.347,191769.0
2020-03-27 12:00:00,9.4,9.46,9.39,9.44,113422.0,9.3371,9.3967,9.3272,9.3768,113422.0
2020-03-27 12:10:00,9.45,9.46,9.27,9.3,184283.0,9.3868,9.3967,9.208,9.2378,184283.0
2020-03-27 12:20:00,9.3,9.5,9.3,9.48,345782.0,9.2378,9.4364,9.2378,9.4166,345782.0
2020-03-27 12:30:00,9.47,9.52,9.41,9.42,123957.0,9.4066,9.4563,9.347,9.357,123957.0
2020-03-27 12:40:00,9.42,9.59,9.39,9.59,150946.0,9.357,9.5258,9.3272,9.5258,150946.0
2020-03-27 12:50:00,9.59,9.72,9.58,9.6,274547.0,9.5258,9.655,9.5159,9.5358,274547.0
2020-03-27 13:00:00,9.61,9.66,9.53,9.54,130595.0,9.5457,9.5954,9.4662,9.4762,130595.0
2020-03-27 13:10:00,9.55,9.57,9.45,9.45,165497.0,9.4861,9.506,9.3868,9.3868,165497.0
2020-03-27 13:20:00,9.45,9.48,9.35,9.36,167328.0,9.3868,9.4166,9.2874,9.2974,167328.0
2020-03-27 13:30:00,9.36,9.47,9.32,9.47,177806.0,9.2974,9.4066,9.2576,9.4066,177806.0
2020-03-27 13:40:00,9.46,9.48,9.35,9.37,123312.0,9.3967,9.4166,9.2874,9.3073,123312.0
2020-03-27 13:50:00,9.38,9.54,9.37,9.52,256407.0,9.3172,9.4762,9.3073,9.4563,256407.0
2020-03-27 14:00:00,9.52,9.52,9.39,9.42,167102.0,9.4563,9.4563,9.3272,9.357,167102.0
2020-03-27 14:10:00,9.42,9.44,9.36,9.41,144234.0,9.357,9.3768,9.2974,9.347,144234.0
2020-03-27 14:20:00,9.41,9.48,9.38,9.39,220909.0,9.347,9.4166,9.3172,9.3272,220909.0
2020-03-27 14:30:00,9.38,9.45,9.35,9.44,191668.0,9.3172,9.3868,9.2874,9.3768,191668.0
2020-03-27 14:40:00,9.45,9.46,9.37,9.39,181995.0,9.3868,9.3967,9.3073,9.3272,181995.0
2020-03-27 14:50:00,9.39,9.4,9.35,9.39,168819.0,9.3272,9.3371,9.2874,9.3272,168819.0
2020-03-27 15:00:00,9.39,9.48,9.37,9.44,176293.0,9.3272,9.4166,9.3073,9.3768,176293.0
2020-03-27 15:10:00,9.43,9.52,9.43,9.47,182866.0,9.3669,9.4563,9.3669,9.4066,182866.0
2020-03-27 15:20:00,9.47,9.59,9.45,9.58,670484.0,9.4066,9.5258,9.3868,9.5159,670484.0
2020-03-27 15:30:00,9.58,9.6,9.5,9.51,383856.0,9.5159,9.5358,9.4364,9.4464,383856.0
2020-03-27 15:40:00,9.51,9.53,9.42,9.46,462677.0,9.4464,9.4662,9.357,9.3967,462677.0
2020-03-27 15:50:00,9.46,9.66,9.46,9.63,919797.0,9.3967,9.5954,9.3967,9.5656,919797.0
2020-03-30 09:30:00,9.37,9.56,9.3,9.34,504960.0,9.3073,9.496,9.2378,9.2775,504960.0
2020-03-30 09:40:00,9.34,9.48,9.21,9.43,237744.0,9.2775,9.4166,9.1484,9.3669,237744.0
2020-03-30 09:50:00,9.43,9.59,9.43,9.55,187265.0,9.3669,9.5258,9.3669,9.4861,187265.0
2020-03-30 10:00:00,9.56,9.65,9.49,9.54,169363.0,9.496,9.5854,9.4265,9.4762,169363.0
2020-03-30 10:10:00,9.55,9.61,9.49,9.6,119841.0,9.4861,9.5457,9.4265,9.5358,119841.0
2020-03-30 10:20:00,9.59,9.61,9.48,9.53,135659.0,9.5258,9.5457,9.4166,9.4662,135659.0
2020-03-30 10:30:00,9.53,9.75,9.52,9.74,201073.0,9.4662,9.6848,9.4563,9.6748,201073.0
2020-03-30 10:40:00,9.75,9.8,9.72,9.77,143703.0,9.6848,9.7344,9.655,9.7046,143703.0
2020-03-30 10:50:00,9.77,9.77,9.68,9.71,91225.0,9.7046,9.7046,9.6152,9.645,91225.0
2020-03-30 11:00:00,9.71,9.84,9.71,9.83,133923.0,9.645,9.7742,9.645,9.7642,133923.0
2020-03-30 11:10:00,9.82,9.85,9.7,9.78,134105.0,9.7543,9.7841,9.6351,9.7146,134105.0
2020-03-30 11:20:00,9.78,9.8,9.72,9.74,47309.0,9.7146,9.7344,9.655,9.6748,47309.0
2020-03-30 11:30:00,9.76,9.78,9.61,9.63,96213.0,9.6947,9.7146,9.5457,9.5656,96213.0
2020-03-30 11:40:00,9.64,9.7,9.62,9.67,100704.0,9.5755,9.6351,9.5556,9.6053,100704.0
2020-03-30 11:50:00,9.68,9.69,9.59,9.64,58339.0,9.6152,9.6252,9.5258,9.5755,58339.0
2020-03-30 12:00:00,9.63,9.74,9.57,9.66,307078.0,9.5656,9.6748,9.506,9.5954,307078.0
2020-03-30 12:10:00,9.67,9.79,9.67,9.78,136138.0,9.6053,9.7245,9.6053,9.7146,136138.0
2020-03-30 12:20:00,9.77,9.85,9.75,9.84,180701.0,9.7046,9.7841,9.6848,9.7742,180701.0
2020-03-30 12:30:00,9.83,9.85,9.73,9.81,101873.0,9.7642,9.7841,9.6649,9.7444,101873.0
2020-03-30 12:40:00,9.8,9.86,9.77,9.85,100291.0,9.7344,9.794,9.7046,9.7841,100291.0
2020-03-30 12:50:00,9.87,10.06,9.86,10.04,464093.0,9.804,9.9927,9.794,9.9728,464093.0
2020-03-30 13:00:00,10.04,10.05,9.94,9.99,531096.0,9.9728,9.9828,9.8735,9.9232,531096.0
2020-03-30 13:10:00,10.0,10.01,9.96,10.0,119496.0,9.9331,9.943,9.8934,9.9331,119496.0
2020-03-30 13:20:00,9.99,10.03,9.91,9.99,94525.0,9.9232,9.9629,9.8437,9.9232,94525.0
2020-03-30 13:30:00,9.99,10.02,9.96,10.0,102027.0,9.9232,9.953,9.8934,9.9331,102027.0
2020-03-30 13:40:00,10.0,10.02,9.93,10.0,133516.0,9.9331,9.953,9.8636,9.9331,133516.0
2020-03-30 13:50:00,10.0,10.0,9.92,9.97,134003.0,9.9331,9.9331,9.8536,9.9033,134003.0
2020-03-30 14:00:00,9.97,9.98,9.85,9.93,112390.0,9.9033,9.9132,9.7841,9.8636,112390.0
2020-03-30 14:10:00,9.92,9.93,9.75,9.77,131133.0,9.8536,9.8636,9.6848,9.7046,131133.0
2020-03-30 14:20:00,9.77,9.87,9.77,9.86,91142.0,9.7046,9.804,9.7046,9.794,91142.0
2020-03-30 14:30:00,9.86,9.91,9.77,9.77,98722.0,9.794,9.8437,9.7046,9.7046,98722.0
2020-03-30 14:40:00,9.78,9.89,9.74,9.84,156099.0,9.7146,9.8238,9.6748,9.7742,156099.0
2020-03-30 14:50:00,9.85,9.88,9.82,9.85,34689.0,9.7841,9.8139,9.7543,9.7841,34689.0
2020-03-30 15:00:00,9.85,9.87,9.82,9.86,73539.0,9.7841,9.804,9.7543,9.794,73539.0
2020-03-30 15:10:00,9.86,9.93,9.83,9.88,143661.0,9.794,9.8636,9.7642,9.8139,143661.0
2020-03-30 15:20:00,9.89,9.89,9.76,9.85,138694.0,9.8238,9.8238,9.6947,9.7841,138694.0
2020-03-30 15:30:00,9.85,9.87,9.76,9.79,161876.0,9.7841,9.804,9.6947,9.7245,161876.0
2020-03-30 15:40:00,9.79,9.82,9.69,9.69,296441.0,9.7245,9.7543,9.6252,9.6252,296441.0
2020-03-30 15:50:00,9.7,9.74,9.64,9.66,596816.0,9.6351,9.6748,9.5755,9.5954,596816.0
2020-03-31 09:30:00,9.66,9.73,9.46,9.55,334545.0,9.5954,9.6649,9.3967,9.4861,334545.0
2020-03-31 09:40:00,9.56,9.58,9.35,9.46,219484.0,9.496,9.5159,9.2874,9.3967,219484.0
2020-03-31 09:50:00,9.46,9.47,9.37,9.38,156895.0,9.3967,9.4066,9.3073,9.3172,156895.0
2020-03-31 10:00:00,9.38,9.38,9.25,9.29,743254.0,9.3172,9.3172,9.1881,9.2278,743254.0
2020-03-31 10:10:00,9.29,9.44,9.28,9.42,891012.0,9.2278,9.3768,9.2179,9.357,891012.0
2020-03-31 10:20:00,9.42,9.42,9.26,9.31,367867.0,9.357,9.357,9.198,9.2477,367867.0
2020-03-31 10:30:00,9.3,9.47,9.3,9.33,167512.0,9.2378,9.4066,9.2378,9.2676,167512.0
2020-03-31 10:40:00,9.33,9.4,9.32,9.37,254934.0,9.2676,9.3371,9.2576,9.3073,254934.0
2020-03-31 10:50:00,9.36,9.37,9.23,9.26,374937.0,9.2974,9.3073,9.1682,9.198,374937.0
2020-03-31 11:00:00,9.25,9.35,9.15,9.33,595965.0,9.1881,9.2874,9.0888,9.2676,595965.0
2020-03-31 11:10:00,9.33,9.35,9.19,9.21,213986.0,9.2676,9.2874,9.1285,9.1484,213986.0
2020-03-31 11:20:00,9.22,9.29,9.17,9.29,283714.0,9.1583,9.2278,9.1087,9.2278,283714.0
2020-03-31 11:30:00,9.29,9.3,9.19,9.23,177227.0,9.2278,9.2378,9.1285,9.1682,177227.0
2020-03-31 11:40:00,9.23,9.3,9.22,9.22,106476.0,9.1682,9.2378,9.1583,9.1583,106476.0
2020-03-31 11:50:00,9.22,9.28,9.19,9.26,115773.0,9.1583,9.2179,9.1285,9.198,115773.0
2020-03-31 12:00:00,9.25,9.27,9.22,9.27,63811.0,9.1881,9.208,9.1583,9.208,63811.0
2020-03-31 12:10:00,9.27,9.3,9.2,9.21,97971.0,9.208,9.2378,9.1384,9.1484,97971.0
2020-03-31 12:20:00,9.21,9.25,9.15,9.24,197687.0,9.1484,9.1881,9.0888,9.1782,197687.0
2020-03-31 12:30:00,9.23,9.24,9.15,9.15,182151.0,9.1682,9.1782,9.0888,9.0888,182151.0
2020-03-31 12:40:00,9.15,9.24,9.15,9.22,119791.0,9.0888,9.1782,9.0888,9.1583,119791.0
2020-03-31 12:50:00,9.22,9.24,9.17,9.18,96961.0,9.1583,9.1782,9.1087,9.1186,96961.0
2020-03-31 13:00:00,9.17,9.23,9.16,9.22,90816.0,9.1087,9.1682,9.0987,9.1583,90816.0
2020-03-31 13:10:00,9.21,9.27,9.17,9.18,168635.0,9.1484,9.208,9.1087,9.1186,168635.0
2020-03-31 13:20:00,9.18,9.19,9.15,9.16,118891.0,9.1186,9.1285,9.0888,9.0987,118891.0
2020-03-31 13:30:00,9.15,9.24,9.15,9.21,131215.0,9.0888,9.1782,9.0888,9.1484,131215.0
2020-03-31 13:40:00,9.2,9.23,9.18,9.19,61686.0,9.1384,9.1682,9.1186,9.1285,61686.0
2020-03-31 13:50:00,9.2,9.22,9.15,9.17,76350.0,9.1384,9.1583,9.0888,9.1087,76350.0
2020-03-31 14:00:00,9.17,9.19,9.11,9.13,176771.0,9.1087,9.1285,9.0491,9.0689,176771.0
2020-03-31 14:10:00,9.12,9.13,9.09,9.11,190966.0,9.059,9.0689,9.0292,9.0491,190966.0
2020-03-31 14:20:00,9.11,9.19,9.11,9.13,90929.0,9.0491,9.1285,9.0491,9.0689,90929.0
2020-03-31 14:30:00,9.12,9.15,9.11,9.15,602116.0,9.059,9.0888,9.0491,9.0888,602116.0
2020-03-31 14:40:00,9.15,9.3,9.14,9.26,803698.0,9.0888,9.2378,9.0789,9.198,803698.0
2020-03-31 14:50:00,9.25,9.29,9.17,9.29,815059.0,9.1881,9.2278,9.1087,9.2278,815059.0
2020-03-31 15:00:00,9.29,9.42,9.16,9.17,990629.0,9.2278,9.357,9.0987,9.1087,990629.0
2020-03-31 15:10:00,9.17,9.24,9.1,9.18,900547.0,9.1087,9.1782,9.0391,9.1186,900547.0
2020-03-31 15:20:00,9.18,9.33,9.08,9.32,959379.0,9.1186,9.2676,9.0193,9.2576,959379.0
2020-03-31 15:30:00,9.32,9.32,9.17,9.27,699605.0,9.2576,9.2576,9.1087,9.208,699605.0
2020-03-31 15:40:00,9.27,9.37,9.13,9.14,937577.0,9.208,9.3073,9.0689,9.0789,937577.0
2020-03-31 15:50:00,9.13,9.14,9.0,9.01,1647503.0,9.0689,9.0789,8.9398,8.9497,1647503.0
2020-04-01 09:30:00,8.48,8.79,8.2,8.75,920568.0,8.4233,8.7312,8.1451,8.6915,920568.0
2020-04-01 09:40:00,8.75,8.75,8.65,8.66,355005.0,8.6915,8.6915,8.5921,8.6021,355005.0
2020-04-01 09:50:00,8.65,8.78,8.64,8.77,320186.0,8.5921,8.7213,8.5822,8.7113,320186.0
2020-04-01 10:00:00,8.76,8.88,8.64,8.88,343768.0,8.7014,8.8206,8.5822,8.8206,343768.0
2020-04-01 10:10:00,8.87,8.97,8.83,8.88,383987.0,8.8107,8.91,8.7709,8.8206,383987.0
2020-04-01 10:20:00,8.88,8.95,8.87,8.88,316735.0,8.8206,8.8901,8.8107,8.8206,316735.0
2020-04-01 10:30:00,8.88,8.9,8.67,8.67,341250.0,8.8206,8.8405,8.612,8.612,341250.0
2020-04-01 10:40:00,8.67,8.74,8.62,8.71,362321.0,8.612,8.6815,8.5623,8.6517,362321.0
2020-04-01 10:50:00,8.72,8.76,8.66,8.7,278832.0,8.6617,8.7014,8.6021,8.6418,278832.0
2020-04-01 11:00:00,8.7,8.82,8.69,8.82,288834.0,8.6418,8.761,8.6319,8.761,288834.0
2020-04-01 11:10:00,8.82,8.82,8.73,8.74,224152.0,8.761,8.761,8.6716,8.6815,224152.0
2020-04-01 11:20:00,8.73,8.73,8.54,8.63,461657.0,8.6716,8.6716,8.4829,8.5723,461657.0
2020-04-01 11:30:00,8.63,8.74,8.61,8.68,382741.0,8.5723,8.6815,8.5524,8.6219,382741.0
2020-04-01 11:40:00,8.67,8.73,8.66,8.71,283238.0,8.612,8.6716,8.6021,8.6517,283238.0
2020-04-01 11:50:00,8.71,8.74,8.6,8.69,336090.0,8.6517,8.6815,8.5425,8.6319,336090.0
2020-04-01 12:00:00,8.68,8.72,8.53,8.53,291969.0,8.6219,8.6617,8.4729,8.4729,291969.0
2020-04-01 12:10:00,8.53,8.62,8.51,8.55,309973.0,8.4729,8.5623,8.4531,8.4928,309973.0
2020-04-01 12:20:00,8.55,8.56,8.5,8.54,205051.0,8.4928,8.5027,8.4431,8.4829,205051.0
2020-04-01 12:30:00,8.53,8.55,8.38,8.38,420176.0,8.4729,8.4928,8.3239,8.3239,420176.0
2020-04-01 12:40:00,8.39,8.47,8.31,8.44,440778.0,8.3339,8.4133,8.2544,8.3835,440778.0
2020-04-01 12:50:00,8.44,8.5,8.43,8.46,252430.0,8.3835,8.4431,8.3736,8.4034,252430.0
2020-04-01 13:00:00,8.46,8.57,8.44,8.54,309223.0,8.4034,8.5127,8.3835,8.4829,309223.0
2020-04-01 13:10:00,8.54,8.55,8.44,8.5,352429.0,8.4829,8.4928,8.3835,8.4431,352429.0
2020-04-01 13:20:00,8.49,8.63,8.49,8.58,287794.0,8.4332,8.5723,8.4332,8.5226,287794.0
2020-04-01 13:30:00,8.58,8.67,8.55,8.65,255498.0,8.5226,8.612,8.4928,8.5921,255498.0
2020-04-01 13:40:00,8.66,8.72,8.62,8.66,219825.0,8.6021,8.6617,8.5623,8.6021,219825.0
2020-04-01 13:50:00,8.66,8.73,8.65,8.71,235362.0,8.6021,8.6716,8.5921,8.6517,235362.0
2020-04-01 14:00:00,8.7,8.71,8.59,8.62,315979.0,8.6418,8.6517,8.5325,8.5623,315979.0
2020-04-01 14:10:00,8.62,8.67,8.61,8.63,283016.0,8.5623,8.612,8.5524,8.5723,283016.0
2020-04-01 14:20:00,8.63,8.7,8.61,8.65,288313.0,8.5723,8.6418,8.5524,8.5921,288313.0
2020-04-01 14:30:00,8.64,8.68,8.57,8.64,428377.0,8.5822,8.6219,8.5127,8.5822,428377.0
2020-04-01 14:40:00,8.64,8.66,8.58,8.62,298530.0,8.5822,8.6021,8.5226,8.5623,298530.0
2020-04-01 14:50:00,8.62,8.63,8.52,8.54,336372.0,8.5623,8.5723,8.463,8.4829,336372.0
2020-04-01 15:00:00,8.53,8.55,8.5,8.51,319321.0,8.4729,8.4928,8.4431,8.4531,319321.0
2020-04-01 15:10:00,8.52,8.55,8.45,8.54,470456.0,8.463,8.4928,8.3935,8.4829,470456.0
2020-04-01 15:20:00,8.53,8.59,8.48,8.5,353936.0,8.4729,8.5325,8.4233,8.4431,353936.0
2020-04-01 15:30:00,8.49,8.52,8.38,8.4,404756.0,8.4332,8.463,8.3239,8.3438,404756.0
2020-04-01 15:40:00,8.39,8.53,8.39,8.49,433012.0,8.3339,8.4729,8.3339,8.4332,433012.0
2020-04-01 15:50:00,8.48,8.55,8.4,8.43,847567.0,8.4233,8.4928,8.3438,8.3736,847567.0
2020-04-02 09:30:00,8.4,8.63,8.4,8.5,242674.0,8.3438,8.5723,8.3438,8.4431,242674.0
2020-04-02 09:40:00,8.5,8.55,8.23,8.27,307146.0,8.4431,8.4928,8.1749,8.2147,307146.0
2020-04-02 09:50:00,8.27,8.39,8.19,8.35,310587.0,8.2147,8.3339,8.1352,8.2941,310587.0
2020-04-02 10:00:00,8.35,8.38,8.25,8.27,284267.0,8.2941,8.3239,8.1948,8.2147,284267.0
2020-04-02 10:10:00,8.28,8.47,8.25,8.41,218550.0,8.2246,8.4133,8.1948,8.3537,218550.0
2020-04-02 10:20:00,8.41,8.48,8.36,8.47,128145.0,8.3537,8.4233,8.3041,8.4133,128145.0
2020-04-02 10:30:00,8.46,8.71,8.45,8.69,271026.0,8.4034,8.6517,8.3935,8.6319,271026.0
2020-04-02 10:40:00,8.69,8.72,8.54,8.57,141781.0,8.6319,8.6617,8.4829,8.5127,141781.0
2020-04-02 10:50:00,8.57,8.59,8.5,8.57,109508.0,8.5127,8.5325,8.4431,8.5127,109508.0
2020-04-02 11:00:00,8.57,8.57,8.39,8.46,139597.0,8.5127,8.5127,8.3339,8.4034,139597.0
2020-04-02 11:10:00,8.45,8.51,8.38,8.48,146911.0,8.3935,8.4531,8.3239,8.4233,146911.0
2020-04-02 11:20:00,8.49,8.51,8.38,8.41,127207.0,8.4332,8.4531,8.3239,8.3537,127207.0
2020-04-02 11:30:00,8.41,8.42,8.25,8.29,282124.0,8.3537,8.3637,8.1948,8.2345,282124.0
2020-04-02 11:40:00,8.29,8.42,8.28,8.42,125895.0,8.2345,8.3637,8.2246,8.3637,125895.0
2020-04-02 11:50:00,8.42,8.43,8.35,8.35,111733.0,8.3637,8.3736,8.2941,8.2941,111733.0
2020-04-02 12:00:00,8.36,8.46,8.33,8.4,98911.0,8.3041,8.4034,8.2743,8.3438,98911.0
2020-04-02 12:10:00,8.4,8.41,8.23,8.29,278378.0,8.3438,8.3537,8.1749,8.2345,278378.0
2020-04-02 12:20:00,8.3,8.34,8.23,8.24,115128.0,8.2445,8.2842,8.1749,8.1849,115128.0
2020-04-02 12:30:00,8.25,8.31,8.24,8.29,156439.0,8.1948,8.2544,8.1849,8.2345,156439.0
2020-04-02 12:40:00,8.29,8.41,8.28,8.36,414339.0,8.2345,8.3537,8.2246,8.3041,414339.0
2020-04-02 12:50:00,8.37,8.38,8.35,8.35,59678.0,8.314,8.3239,8.2941,8.2941,59678.0
2020-04-02 13:00:00,8.36,8.36,8.27,8.33,166329.0,8.3041,8.3041,8.2147,8.2743,166329.0
2020-04-02 13:10:00,8.32,8.36,8.3,8.34,69202.0,8.2643,8.3041,8.2445,8.2842,69202.0
2020-04-02 13:20:00,8.34,8.36,8.29,8.3,110705.0,8.2842,8.3041,8.2345,8.2445,110705.0
2020-04-02 13:30:00,8.31,8.34,8.29,8.33,82403.0,8.2544,8.2842,8.2345,8.2743,82403.0
2020-04-02 13:40:00,8.33,8.37,8.32,8.35,89062.0,8.2743,8.314,8.2643,8.2941,89062.0
2020-04-02 13:50:00,8.34,8.38,8.33,8.37,144095.0,8.2842,8.3239,8.2743,8.314,144095.0
2020-04-02 14:00:00,8.37,8.41,8.26,8.28,182921.0,8.314,8.3537,8.2047,8.2246,182921.0
2020-04-02 14:10:00,8.28,8.36,8.25,8.26,252234.0,8.2246,8.3041,8.1948,8.2047,252234.0
2020-04-02 14:20:00,8.26,8.3,8.22,8.28,142856.0,8.2047,8.2445,8.165,8.2246,142856.0
2020-04-02 14:30:00,8.27,8.28,8.21,8.21,123297.0,8.2147,8.2246,8.1551,8.1551,123297.0
2020-04-02 14:40:00,8.22,8.22,8.15,8.16,227941.0,8.165,8.165,8.0955,8.1054,227941.0
2020-04-02 14:50:00,8.17,8.22,8.13,8.2,262315.0,8.1153,8.165,8.0756,8.1451,262315.0
2020-04-02 15:00:00,8.21,8.22,8.16,8.17,111701.0,8.1551,8.165,8.1054,8.1153,111701.0
2020-04-02 15:10:00,8.17,8.23,8.16,8.21,158926.0,8.1153,8.1749,8.1054,8.1551,158926.0
2020-04-02 15:20:00,8.22,8.22,8.18,8.19,107562.0,8.165,8.165,8.1253,8.1352,107562.0
2020-04-02 15:30:00,8.19,8.23,8.15,8.16,164559.0,8.1352,8.1749,8.0955,8.1054,164559.0
2020-04-02 15:40:00,8.16,8.22,8.15,8.2,288995.0,8.1054,8.165,8.0955,8.1451,288995.0
2020-04-02 15:50:00,8.19,8.3,8.19,8.27,710067.0,8.1352,8.2445,8.1352,8.2147,710067.0
2020-04-03 09:30:00,8.31,8.34,7.91,7.99,515220.0,8.2544,8.2842,7.8571,7.9365,515220.0
2020-04-03 09:40:00,7.98,8.14,7.93,7.94,301546.0,7.9266,8.0855,7.8769,7.8869,301546.0
2020-04-03 09:50:00,7.94,8.01,7.86,7.97,383738.0,7.8869,7.9564,7.8074,7.9167,383738.0
2020-04-03 10:00:00,7.98,8.23,7.96,8.14,412718.0,7.9266,8.1749,7.9067,8.0855,412718.0
2020-04-03 10:10:00,8.14,8.15,8.05,8.06,176842.0,8.0855,8.0955,7.9961,8.0061,176842.0
2020-04-03 10:20:00,8.06,8.09,8.0,8.02,181829.0,8.0061,8.0359,7.9465,7.9663,181829.0
2020-04-03 10:30:00,8.05,8.05,7.87,7.89,206048.0,7.9961,7.9961,7.8173,7.8372,206048.0
2020-04-03 10:40:00,7.89,7.99,7.89,7.95,159829.0,7.8372,7.9365,7.8372,7.8968,159829.0
2020-04-03 10:50:00,7.94,8.0,7.91,7.98,99794.0,7.8869,7.9465,7.8571,7.9266,99794.0
2020-04-03 11:00:00,7.98,8.2,7.97,8.16,981061.0,7.9266,8.1451,7.9167,8.1054,981061.0
2020-04-03 11:10:00,8.16,8.19,7.99,8.03,413760.0,8.1054,8.1352,7.9365,7.9763,413760.0
2020-04-03 11:20:00,8.04,8.07,7.97,8.04,143703.0,7.9862,8.016,7.9167,7.9862,143703.0
2020-04-03 11:30:00,8.04,8.07,8.01,8.05,131301.0,7.9862,8.016,7.9564,7.9961,131301.0
2020-04-03 11:40:00,8.04,8.04,7.92,7.94,91648.0,7.9862,7.9862,7.867,7.8869,91648.0
2020-04-03 11:50:00,7.94,7.96,7.9,7.92,139994.0,7.8869,7.9067,7.8471,7.867,139994.0
2020-04-03 12:00:00,7.92,7.99,7.91,7.95,135260.0,7.867,7.9365,7.8571,7.8968,135260.0
2020-04-03 12:10:00,7.95,7.99,7.9,7.94,132201.0,7.8968,7.9365,7.8471,7.8869,132201.0
2020-04-03 12:20:00,7.93,7.96,7.89,7.91,179318.0,7.8769,7.9067,7.8372,7.8571,179318.0
2020-04-03 12:30:00,7.91,7.97,7.86,7.97,152824.0,7.8571,7.9167,7.8074,7.9167,152824.0
2020-04-03 12:40:00,7.96,7.97,7.89,7.91,112564.0,7.9067,7.9167,7.8372,7.8571,112564.0
2020-04-03 12:50:00,7.91,7.95,7.89,7.89,119410.0,7.8571,7.8968,7.8372,7.8372,119410.0
2020-04-03 13:00:00,7.9,7.92,7.86,7.91,187895.0,7.8471,7.867,7.8074,7.8571,187895.0
2020-04-03 13:10:00,7.92,7.92,7.86,7.89,201108.0,7.867,7.867,7.8074,7.8372,201108.0
2020-04-03 13:20:00,7.89,7.89,7.85,7.88,187359.0,7.8372,7.8372,7.7975,7.8273,187359.0
2020-04-03 13:30:00,7.87,7.88,7.85,7.87,201485.0,7.8173,7.8273,7.7975,7.8173,201485.0
2020-04-03 13:40:00,7.86,7.95,7.85,7.91,213218.0,7.8074,7.8968,7.7975,7.8571,213218.0
2020-04-03 13:50:00,7.92,7.95,7.9,7.94,115102.0,7.867,7.8968,7.8471,7.8869,115102.0
2020-04-03 14:00:00,7.94,7.98,7.92,7.95,127838.0,7.8869,7.9266,7.867,7.8968,127838.0
2020-04-03 14:10:00,7.95,7.95,7.9,7.91,72789.0,7.8968,7.8968,7.8471,7.8571,72789.0
2020-04-03 14:20:00,7.91,7.97,7.9,7.97,105931.0,7.8571,7.9167,7.8471,7.9167,105931.0
2020-04-03 14:30:00,7.96,7.98,7.94,7.95,84811.0,7.9067,7.9266,7.8869,7.8968,84811.0
2020-04-03 14:40:00,7.96,7.96,7.9,7.92,137979.0,7.9067,7.9067,7.8471,7.867,137979.0
2020-04-03 14:50:00,7.92,8.0,7.92,8.0,83344.0,7.867,7.9465,7.867,7.9465,83344.0
2020-04-03 15:00:00,8.0,8.05,7.95,7.95,167757.0,7.9465,7.9961,7.8968,7.8968,167757.0
2020-04-03 15:10:00,7.96,8.03,7.95,8.02,93507.0,7.9067,7.9763,7.8968,7.9663,93507.0
2020-04-03 15:20:00,8.02,8.02,7.92,7.96,138813.0,7.9663,7.9663,7.867,7.9067,138813.0
2020-04-03 15:30:00,7.96,7.98,7.89,7.89,168110.0,7.9067,7.9266,7.8372,7.8372,168110.0
2020-04-03 15:40:00,7.91,7.92,7.87,7.92,282828.0,7.8571,7.867,7.8173,7.867,282828.0
2020-04-03 15:50:00,7.92,7.99,7.88,7.94,523026.0,7.867,7.9365,7.8273,7.8869,523026.0
2020-04-06 09:30:00,8.28,8.59,8.28,8.55,855628.0,8.2246,8.5325,8.2246,8.4928,855628.0
2020-04-06 09:40:00,8.55,8.59,8.49,8.52,346371.0,8.4928,8.5325,8.4332,8.463,346371.0
2020-04-06 09:50:00,8.5,8.75,8.48,8.7,354755.0,8.4431,8.6915,8.4233,8.6418,354755.0
2020-04-06 10:00:00,8.7,8.71,8.6,8.64,235399.0,8.6418,8.6517,8.5425,8.5822,235399.0
2020-04-06 10:10:00,8.63,8.71,8.52,8.69,374398.0,8.5723,8.6517,8.463,8.6319,374398.0
2020-04-06 10:20:00,8.7,8.79,8.58,8.6,295431.0,8.6418,8.7312,8.5226,8.5425,295431.0
2020-04-06 10:30:00,8.59,8.61,8.42,8.48,254324.0,8.5325,8.5524,8.3637,8.4233,254324.0
2020-04-06 10:40:00,8.49,8.52,8.32,8.39,291910.0,8.4332,8.463,8.2643,8.3339,291910.0
2020-04-06 10:50:00,8.39,8.42,8.35,8.35,195396.0,8.3339,8.3637,8.2941,8.2941,195396.0
2020-04-06 11:00:00,8.36,8.41,8.31,8.33,219258.0,8.3041,8.3537,8.2544,8.2743,219258.0
2020-04-06 11:10:00,8.33,8.41,8.3,8.37,279229.0,8.2743,8.3537,8.2445,8.314,279229.0
2020-04-06 11:20:00,8.38,8.41,8.31,8.34,229948.0,8.3239,8.3537,8.2544,8.2842,229948.0
2020-04-06 11:30:00,8.34,8.34,8.26,8.32,273947.0,8.2842,8.2842,8.2047,8.2643,273947.0
2020-04-06 11:40:00,8.31,8.49,8.31,8.49,292070.0,8.2544,8.4332,8.2544,8.4332,292070.0
2020-04-06 11:50:00,8.48,8.51,8.42,8.46,255236.0,8.4233,8.4531,8.3637,8.4034,255236.0
2020-04-06 12:00:00,8.46,8.59,8.46,8.54,209280.0,8.4034,8.5325,8.4034,8.4829,209280.0
2020-04-06 12:10:00,8.53,8.63,8.51,8.55,241826.0,8.4729,8.5723,8.4531,8.4928,241826.0
2020-04-06 12:20:00,8.55,8.65,8.44,8.46,349307.0,8.4928,8.5921,8.3835,8.4034,349307.0
2020-04-06 12:30:00,8.46,8.47,8.36,8.4,238502.0,8.4034,8.4133,8.3041,8.3438,238502.0
2020-04-06 12:40:00,8.4,8.4,8.31,8.35,219209.0,8.3438,8.3438,8.2544,8.2941,219209.0
2020-04-06 12:50:00,8.34,8.42,8.33,8.42,143936.0,8.2842,8.3637,8.2743,8.3637,143936.0
2020-04-06 13:00:00,8.41,8.48,8.41,8.47,105816.0,8.3537,8.4233,8.3537,8.4133,105816.0
2020-04-06 13:10:00,8.46,8.5,8.43,8.44,100487.0,8.4034,8.4431,8.3736,8.3835,100487.0
2020-04-06 13:20:00,8.44,8.46,8.42,8.44,118269.0,8.3835,8.4034,8.3637,8.3835,118269.0
2020-04-06 13:30:00,8.44,8.51,8.39,8.5,143941.0,8.3835,8.4531,8.3339,8.4431,143941.0
2020-04-06 13:40:00,8.5,8.53,8.48,8.52,140301.0,8.4431,8.4729,8.4233,8.463,140301.0
2020-04-06 13:50:00,8.52,8.52,8.49,8.52,108817.0,8.463,8.463,8.4332,8.463,108817.0
2020-04-06 14:00:00,8.52,8.52,8.42,8.44,123768.0,8.463,8.463,8.3637,8.3835,123768.0
2020-04-06 14:10:00,8.44,8.45,8.41,8.43,101718.0,8.3835,8.3935,8.3537,8.3736,101718.0
2020-04-06 14:20:00,8.44,8.5,8.43,8.49,111266.0,8.3835,8.4431,8.3736,8.4332,111266.0
2020-04-06 14:30:00,8.49,8.53,8.46,8.5,163708.0,8.4332,8.4729,8.4034,8.4431,163708.0
2020-04-06 14:40:00,8.49,8.54,8.46,8.53,78067.0,8.4332,8.4829,8.4034,8.4729,78067.0
2020-04-06 14:50:00,8.53,8.55,8.5,8.52,115938.0,8.4729,8.4928,8.4431,8.463,115938.0
2020-04-06 15:00:00,8.52,8.55,8.48,8.55,128496.0,8.463,8.4928,8.4233,8.4928,128496.0
2020-04-06 15:10:00,8.55,8.55,8.47,8.5,143672.0,8.4928,8.4928,8.4133,8.4431,143672.0
2020-04-06 15:20:00,8.5,8.53,8.49,8.52,93379.0,8.4431,8.4729,8.4332,8.463,93379.0
2020-04-06 15:30:00,8.52,8.54,8.5,8.54,117384.0,8.463,8.4829,8.4431,8.4829,117384.0
2020-04-06 15:40:00,8.53,8.55,8.51,8.54,142537.0,8.4729,8.4928,8.4531,8.4829,142537.0
2020-04-06 15:50:00,8.54,8.6,8.53,8.56,428661.0,8.4829,8.5425,8.4729,8.5027,428661.0
2020-04-07 09:30:00,9.01,9.06,8.76,8.77,559120.0,8.9497,8.9994,8.7014,8.7113,559120.0
2020-04-07 09:40:00,8.78,8.88,8.67,8.83,292088.0,8.7213,8.8206,8.612,8.7709,292088.0
2020-04-07 09:50:00,8.81,8.97,8.81,8.9,280728.0,8.7511,8.91,8.7511,8.8405,280728.0
2020-04-07 10:00:00,8.91,8.97,8.74,8.76,245250.0,8.8504,8.91,8.6815,8.7014,245250.0
2020-04-07 10:10:00,8.75,8.83,8.72,8.8,241269.0,8.6915,8.7709,8.6617,8.7411,241269.0
2020-04-07 10:20:00,8.8,8.81,8.7,8.78,158397.0,8.7411,8.7511,8.6418,8.7213,158397.0
2020-04-07 10:30:00,8.77,8.82,8.74,8.76,152297.0,8.7113,8.761,8.6815,8.7014,152297.0
2020-04-07 10:40:00,8.76,8.79,8.58,8.6,294272.0,8.7014,8.7312,8.5226,8.5425,294272.0
2020-04-07 10:50:00,8.6,8.7,8.59,8.7,173072.0,8.5425,8.6418,8.5325,8.6418,173072.0
2020-04-07 11:00:00,8.7,8.76,8.62,8.72,223770.0,8.6418,8.7014,8.5623,8.6617,223770.0
2020-04-07 11:10:00,8.73,8.75,8.67,8.71,105059.0,8.6716,8.6915,8.612,8.6517,105059.0
2020-04-07 11:20:00,8.71,8.76,8.68,8.73,159413.0,8.6517,8.7014,8.6219,8.6716,159413.0
2020-04-07 11:30:00,8.73,8.77,8.71,8.75,90227.0,8.6716,8.7113,8.6517,8.6915,90227.0
2020-04-07 11:40:00,8.75,8.75,8.69,8.71,101737.0,8.6915,8.6915,8.6319,8.6517,101737.0
2020-04-07 11:50:00,8.7,8.73,8.65,8.7,112128.0,8.6418,8.6716,8.5921,8.6418,112128.0
2020-04-07 12:00:00,8.7,8.87,8.69,8.87,208766.0,8.6418,8.8107,8.6319,8.8107,208766.0
2020-04-07 12:10:00,8.86,8.89,8.82,8.87,89823.0,8.8007,8.8305,8.761,8.8107,89823.0
2020-04-07 12:20:00,8.87,8.92,8.8,8.9,272458.0,8.8107,8.8603,8.7411,8.8405,272458.0
2020-04-07 12:30:00,8.92,8.97,8.91,8.92,265476.0,8.8603,8.91,8.8504,8.8603,265476.0
2020-04-07 12:40:00,8.92,8.99,8.91,8.93,169248.0,8.8603,8.9299,8.8504,8.8703,169248.0
2020-04-07 12:50:00,8.94,8.98,8.89,8.95,262224.0,8.8802,8.9199,8.8305,8.8901,262224.0
2020-04-07 13:00:00,8.96,9.01,8.96,8.96,252607.0,8.9001,8.9497,8.9001,8.9001,252607.0
2020-04-07 13:10:00,8.96,9.03,8.96,9.01,156005.0,8.9001,8.9696,8.9001,8.9497,156005.0
2020-04-07 13:20:00,9.01,9.02,9.0,9.0,92135.0,8.9497,8.9597,8.9398,8.9398,92135.0
2020-04-07 13:30:00,9.0,9.01,8.99,9.0,95006.0,8.9398,8.9497,8.9299,8.9398,95006.0
2020-04-07 13:40:00,9.0,9.01,8.91,8.95,130575.0,8.9398,8.9497,8.8504,8.8901,130575.0
2020-04-07 13:50:00,8.95,8.98,8.92,8.93,156713.0,8.8901,8.9199,8.8603,8.8703,156713.0
2020-04-07 14:00:00,8.93,8.95,8.83,8.86,260179.0,8.8703,8.8901,8.7709,8.8007,260179.0
2020-04-07 14:10:00,8.86,8.93,8.84,8.84,142341.0,8.8007,8.8703,8.7809,8.7809,142341.0
2020-04-07 14:20:00,8.85,8.87,8.82,8.83,89104.0,8.7908,8.8107,8.761,8.7709,89104.0
2020-04-07 14:30:00,8.83,8.84,8.78,8.79,71160.0,8.7709,8.7809,8.7213,8.7312,71160.0
2020-04-07 14:40:00,8.78,8.79,8.7,8.75,142257.0,8.7213,8.7312,8.6418,8.6915,142257.0
2020-04-07 14:50:00,8.74,8.77,8.63,8.67,212942.0,8.6815,8.7113,8.5723,8.612,212942.0
2020-04-07 15:00:00,8.67,8.75,8.65,8.74,169287.0,8.612,8.6915,8.5921,8.6815,169287.0
2020-04-07 15:10:00,8.73,8.76,8.62,8.63,99053.0,8.6716,8.7014,8.5623,8.5723,99053.0
2020-04-07 15:20:00,8.63,8.65,8.59,8.61,192638.0,8.5723,8.5921,8.5325,8.5524,192638.0
2020-04-07 15:30:00,8.61,8.61,8.55,8.61,213595.0,8.5524,8.5524,8.4928,8.5524,213595.0
2020-04-07 15:40:00,8.61,8.69,8.59,8.68,195745.0,8.5524,8.6319,8.5325,8.6219,195745.0
2020-04-07 15:50:00,8.69,8.69,8.57,8.58,308127.0,8.6319,8.6319,8.5127,8.5226,308127.0
2020-04-08 09:30:00,8.95,8.99,8.8,8.99,389379.0,8.8901,8.9299,8.7411,8.9299,389379.0
2020-04-08 09:40:00,8.98,9.06,8.94,8.98,267139.0,8.9199,8.9994,8.8802,8.9199,267139.0
2020-04-08 09:50:00,8.98,9.0,8.89,8.93,218189.0,8.9199,8.9398,8.8305,8.8703,218189.0
2020-04-08 10:00:00,8.93,9.24,8.93,9.19,584803.0,8.8703,9.1782,8.8703,9.1285,584803.0
2020-04-08 10:10:00,9.2,9.36,9.16,9.32,376580.0,9.1384,9.2974,9.0987,9.2576,376580.0
2020-04-08 10:20:00,9.32,9.33,9.2,9.29,233429.0,9.2576,9.2676,9.1384,9.2278,233429.0
2020-04-08 10:30:00,9.3,9.37,9.29,9.3,214356.0,9.2378,9.3073,9.2278,9.2378,214356.0
2020-04-08 10:40:00,9.29,9.35,9.25,9.33,327058.0,9.2278,9.2874,9.1881,9.2676,327058.0
2020-04-08 10:50:00,9.33,9.41,9.32,9.34,174965.0,9.2676,9.347,9.2576,9.2775,174965.0
2020-04-08 11:00:00,9.34,9.34,9.23,9.32,265011.0,9.2775,9.2775,9.1682,9.2576,265011.0
2020-04-08 11:10:00,9.32,9.48,9.31,9.44,313304.0,9.2576,9.4166,9.2477,9.3768,313304.0
2020-04-08 11:20:00,9.45,9.63,9.44,9.6,316979.0,9.3868,9.5656,9.3768,9.5358,316979.0
2020-04-08 11:30:00,9.6,9.69,9.55,9.69,302458.0,9.5358,9.6252,9.4861,9.6252,302458.0
2020-04-08 11:40:00,9.69,9.85,9.65,9.78,489242.0,9.6252,9.7841,9.5854,9.7146,489242.0
2020-04-08 11:50:00,9.77,9.96,9.76,9.94,550278.0,9.7046,9.8934,9.6947,9.8735,550278.0
2020-04-08 12:00:00,9.95,10.2,9.86,10.14,949206.0,9.8834,10.1318,9.794,10.0722,949206.0
2020-04-08 12:10:00,10.14,10.55,10.14,10.36,1077680.0,10.0722,10.4794,10.0722,10.2907,1077680.0
2020-04-08 12:20:00,10.36,10.5,10.21,10.28,841114.0,10.2907,10.4298,10.1417,10.2112,841114.0
2020-04-08 12:30:00,10.28,10.31,10.17,10.3,680682.0,10.2112,10.241,10.102,10.2311,680682.0
2020-04-08 12:40:00,10.3,10.39,10.23,10.26,375777.0,10.2311,10.3205,10.1616,10.1914,375777.0
2020-04-08 12:50:00,10.26,10.32,10.19,10.28,299767.0,10.1914,10.251,10.1218,10.2112,299767.0
2020-04-08 13:00:00,10.29,10.3,10.05,10.09,604110.0,10.2212,10.2311,9.9828,10.0225,604110.0
2020-04-08 13:10:00,10.08,10.09,9.96,10.01,316982.0,10.0126,10.0225,9.8934,9.943,316982.0
2020-04-08 13:20:00,10.01,10.11,10.0,10.04,274641.0,9.943,10.0424,9.9331,9.9728,274641.0
2020-04-08 13:30:00,10.04,10.05,9.95,10.02,378748.0,9.9728,9.9828,9.8834,9.953,378748.0
2020-04-08 13:40:00,10.02,10.12,9.98,10.08,323362.0,9.953,10.0523,9.9132,10.0126,323362.0
2020-04-08 13:50:00,10.08,10.18,10.07,10.12,453760.0,10.0126,10.1119,10.0026,10.0523,453760.0
2020-04-08 14:00:00,10.12,10.42,10.11,10.4,440677.0,10.0523,10.3503,10.0424,10.3304,440677.0
2020-04-08 14:10:00,10.41,10.5,10.4,10.5,422126.0,10.3404,10.4298,10.3304,10.4298,422126.0
2020-04-08 14:20:00,10.5,10.67,10.46,10.49,812981.0,10.4298,10.5986,10.39,10.4198,812981.0
2020-04-08 14:30:00,10.48,10.66,10.42,10.61,577324.0,10.4099,10.5887,10.3503,10.539,577324.0
2020-04-08 14:40:00,10.62,10.72,10.47,10.49,610990.0,10.5489,10.6483,10.4,10.4198,610990.0
2020-04-08 14:50:00,10.49,10.5,10.34,10.41,487173.0,10.4198,10.4298,10.2708,10.3404,487173.0
2020-04-08 15:00:00,10.4,10.43,10.38,10.43,195710.0,10.3304,10.3602,10.3106,10.3602,195710.0
2020-04-08 15:10:00,10.43,10.54,10.41,10.52,391237.0,10.3602,10.4695,10.3404,10.4496,391237.0
2020-04-08 15:20:00,10.52,10.61,10.43,10.57,405692.0,10.4496,10.539,10.3602,10.4993,405692.0
2020-04-08 15:30:00,10.58,10.69,10.58,10.62,411480.0,10.5092,10.6185,10.5092,10.5489,411480.0
2020-04-08 15:40:00,10.63,10.95,10.55,10.85,887244.0,10.5589,10.8767,10.4794,10.7774,887244.0
2020-04-08 15:50:00,10.85,10.96,10.81,10.89,1291344.0,10.7774,10.8867,10.7377,10.8171,1291344.0
2020-04-09 09:30:00,11.46,11.69,11.07,11.34,1819933.0,11.3833,11.6118,10.9959,11.2641,1819933.0
2020-04-09 09:40:00,11.33,11.96,11.33,11.66,1011640.0,11.2542,11.88,11.2542,11.582,1011640.0
2020-04-09 09:50:00,11.66,12.29,11.65,12.27,949370.0,11.582,12.2078,11.5721,12.1879,949370.0
2020-04-09 10:00:00,12.27,12.6,12.04,12.08,1603917.0,12.1879,12.5157,11.9594,11.9992,1603917.0
2020-04-09 10:10:00,12.08,12.26,11.89,12.15,806683.0,11.9992,12.178,11.8105,12.0687,806683.0
2020-04-09 10:20:00,12.14,12.3,12.03,12.25,652342.0,12.0588,12.2177,11.9495,12.168,652342.0
2020-04-09 10:30:00,12.25,12.36,12.11,12.29,507894.0,12.168,12.2773,12.029,12.2078,507894.0
2020-04-09 10:40:00,12.29,12.3,12.04,12.05,409363.0,12.2078,12.2177,11.9594,11.9694,409363.0
2020-04-09 10:50:00,12.06,12.1,11.69,11.76,642633.0,11.9793,12.019,11.6118,11.6813,642633.0
2020-04-09 11:00:00,11.76,11.82,11.65,11.76,620397.0,11.6813,11.7409,11.5721,11.6813,620397.0
2020-04-09 11:10:00,11.76,11.78,11.48,11.63,493565.0,11.6813,11.7012,11.4032,11.5522,493565.0
2020-04-09 11:20:00,11.63,11.7,11.53,11.65,340610.0,11.5522,11.6217,11.4529,11.5721,340610.0
2020-04-09 11:30:00,11.65,11.98,11.65,11.92,470342.0,11.5721,11.8999,11.5721,11.8403,470342.0
2020-04-09 11:40:00,11.92,11.94,11.78,11.86,396108.0,11.8403,11.8601,11.7012,11.7807,396108.0
2020-04-09 11:50:00,11.86,11.87,11.71,11.74,258098.0,11.7807,11.7906,11.6317,11.6615,258098.0
2020-04-09 12:00:00,11.74,11.94,11.74,11.94,310405.0,11.6615,11.8601,11.6615,11.8601,310405.0
2020-04-09 12:10:00,11.94,11.95,11.82,11.9,215665.0,11.8601,11.8701,11.7409,11.8204,215665.0
2020-04-09 12:20:00,11.9,12.0,11.89,11.94,243957.0,11.8204,11.9197,11.8105,11.8601,243957.0
2020-04-09 12:30:00,11.94,11.95,11.87,11.91,233663.0,11.8601,11.8701,11.7906,11.8303,233663.0
2020-04-09 12:40:00,11.91,11.96,11.86,11.91,211056.0,11.8303,11.88,11.7807,11.8303,211056.0
2020-04-09 12:50:00,11.9,11.93,11.86,11.91,156009.0,11.8204,11.8502,11.7807,11.8303,156009.0
2020-04-09 13:00:00,11.91,12.0,11.9,11.99,303567.0,11.8303,11.9197,11.8204,11.9098,303567.0
2020-04-09 13:10:00,11.99,12.0,11.93,11.96,155435.0,11.9098,11.9197,11.8502,11.88,155435.0
2020-04-09 13:20:00,11.96,12.0,11.93,11.99,154661.0,11.88,11.9197,11.8502,11.9098,154661.0
2020-04-09 13:30:00,12.0,12.09,11.95,11.96,520867.0,11.9197,12.0091,11.8701,11.88,520867.0
2020-04-09 13:40:00,11.97,12.03,11.94,11.98,179763.0,11.8899,11.9495,11.8601,11.8999,179763.0
2020-04-09 13:50:00,11.98,12.02,11.89,12.01,176663.0,11.8999,11.9396,11.8105,11.9297,176663.0
2020-04-09 14:00:00,12.0,12.02,11.8,11.83,273520.0,11.9197,11.9396,11.7211,11.7509,273520.0
2020-04-09 14:10:00,11.83,11.86,11.63,11.63,220534.0,11.7509,11.7807,11.5522,11.5522,220534.0
2020-04-09 14:20:00,11.64,11.79,11.61,11.69,275919.0,11.5621,11.7111,11.5323,11.6118,275919.0
2020-04-09 14:30:00,11.69,11.7,11.62,11.65,197711.0,11.6118,11.6217,11.5423,11.5721,197711.0
2020-04-09 14:40:00,11.65,11.66,11.49,11.51,282468.0,11.5721,11.582,11.4131,11.433,282468.0
2020-04-09 14:50:00,11.51,11.57,11.48,11.55,347645.0,11.433,11.4926,11.4032,11.4727,347645.0
2020-04-09 15:00:00,11.54,11.82,11.54,11.81,337351.0,11.4628,11.7409,11.4628,11.731,337351.0
2020-04-09 15:10:00,11.8,11.85,11.69,11.7,285194.0,11.7211,11.7707,11.6118,11.6217,285194.0
2020-04-09 15:20:00,11.7,11.78,11.65,11.78,263388.0,11.6217,11.7012,11.5721,11.7012,263388.0
2020-04-09 15:30:00,11.78,11.82,11.74,11.8,292951.0,11.7012,11.7409,11.6615,11.7211,292951.0
2020-04-09 15:40:00,11.8,11.81,11.73,11.78,364031.0,11.7211,11.731,11.6515,11.7012,364031.0
2020-04-09 15:50:00,11.78,12.06,11.77,11.98,1273292.0,11.7012,11.9793,11.6913,11.8999,1273292.0
2020-04-13 09:30:00,11.82,11.9,11.45,11.62,782452.0,11.7409,11.8204,11.3734,11.5423,782452.0
2020-04-13 09:40:00,11.61,11.61,11.12,11.2,507501.0,11.5323,11.5323,11.0456,11.1251,507501.0
2020-04-13 09:50:00,11.2,11.53,11.16,11.43,396044.0,11.1251,11.4529,11.0853,11.3535,396044.0
2020-04-13 10:00:00,11.43,11.47,11.23,11.31,220690.0,11.3535,11.3933,11.1549,11.2343,220690.0
2020-04-13 10:10:00,11.33,11.37,11.24,11.35,198428.0,11.2542,11.2939,11.1648,11.2741,198428.0
2020-04-13 10:20:00,11.35,11.36,11.22,11.3,159396.0,11.2741,11.284,11.1449,11.2244,159396.0
2020-04-13 10:30:00,11.31,11.4,11.29,11.33,137363.0,11.2343,11.3237,11.2145,11.2542,137363.0
2020-04-13 10:40:00,11.32,11.36,11.26,11.27,112135.0,11.2443,11.284,11.1847,11.1946,112135.0
2020-04-13 10:50:00,11.28,11.3,11.21,11.25,112443.0,11.2045,11.2244,11.135,11.1747,112443.0
2020-04-13 11:00:00,11.24,11.24,10.92,10.97,534946.0,11.1648,11.1648,10.8469,10.8966,534946.0
2020-04-13 11:10:00,10.96,11.25,10.96,11.2,224655.0,10.8867,11.1747,10.8867,11.1251,224655.0
2020-04-13 11:20:00,11.2,11.24,11.18,11.23,61287.0,11.1251,11.1648,11.1052,11.1549,61287.0
2020-04-13 11:30:00,11.22,11.27,11.14,11.27,102432.0,11.1449,11.1946,11.0655,11.1946,102432.0
2020-04-13 11:40:00,11.27,11.65,11.26,11.63,311955.0,11.1946,11.5721,11.1847,11.5522,311955.0
2020-04-13 11:50:00,11.63,11.82,11.6,11.8,375036.0,11.5522,11.7409,11.5224,11.7211,375036.0
2020-04-13 12:00:00,11.79,11.79,11.65,11.69,206468.0,11.7111,11.7111,11.5721,11.6118,206468.0
2020-04-13 12:10:00,11.69,11.73,11.59,11.62,115560.0,11.6118,11.6515,11.5125,11.5423,115560.0
2020-04-13 12:20:00,11.62,11.66,11.55,11.61,64786.0,11.5423,11.582,11.4727,11.5323,64786.0
2020-04-13 12:30:00,11.6,11.65,11.54,11.63,79023.0,11.5224,11.5721,11.4628,11.5522,79023.0
2020-04-13 12:40:00,11.63,11.65,11.55,11.55,70994.0,11.5522,11.5721,11.4727,11.4727,70994.0
2020-04-13 12:50:00,11.53,11.54,11.47,11.5,66388.0,11.4529,11.4628,11.3933,11.4231,66388.0
2020-04-13 13:00:00,11.5,11.53,11.48,11.5,64556.0,11.4231,11.4529,11.4032,11.4231,64556.0
2020-04-13 13:10:00,11.49,11.5,11.35,11.36,64560.0,11.4131,11.4231,11.2741,11.284,64560.0
2020-04-13 13:20:00,11.38,11.39,11.32,11.35,34268.0,11.3039,11.3138,11.2443,11.2741,34268.0
2020-04-13 13:30:00,11.34,11.43,11.34,11.4,101958.0,11.2641,11.3535,11.2641,11.3237,101958.0
2020-04-13 13:40:00,11.39,11.43,11.33,11.34,30664.0,11.3138,11.3535,11.2542,11.2641,30664.0
2020-04-13 13:50:00,11.34,11.41,11.34,11.36,31963.0,11.2641,11.3337,11.2641,11.284,31963.0
2020-04-13 14:00:00,11.37,11.47,11.35,11.42,84880.0,11.2939,11.3933,11.2741,11.3436,84880.0
2020-04-13 14:10:00,11.43,11.44,11.37,11.42,71263.0,11.3535,11.3635,11.2939,11.3436,71263.0
2020-04-13 14:20:00,11.42,11.42,11.37,11.4,39726.0,11.3436,11.3436,11.2939,11.3237,39726.0
2020-04-13 14:30:00,11.41,11.42,11.3,11.3,58871.0,11.3337,11.3436,11.2244,11.2244,58871.0
2020-04-13 14:40:00,11.3,11.35,11.27,11.33,84602.0,11.2244,11.2741,11.1946,11.2542,84602.0
2020-04-13 14:50:00,11.33,11.37,11.3,11.37,46539.0,11.2542,11.2939,11.2244,11.2939,46539.0
2020-04-13 15:00:00,11.37,11.39,11.3,11.31,115623.0,11.2939,11.3138,11.2244,11.2343,115623.0
2020-04-13 15:10:00,11.3,11.43,11.3,11.42,60280.0,11.2244,11.3535,11.2244,11.3436,60280.0
2020-04-13 15:20:00,11.42,11.46,11.39,11.43,97310.0,11.3436,11.3833,11.3138,11.3535,97310.0
2020-04-13 15:30:00,11.43,11.53,11.42,11.52,112245.0,11.3535,11.4529,11.3436,11.4429,112245.0
2020-04-13 15:40:00,11.53,11.6,11.5,11.57,140854.0,11.4529,11.5224,11.4231,11.4926,140854.0
2020-04-13 15:50:00,11.6,11.62,11.52,11.59,384212.0,11.5224,11.5423,11.4429,11.5125,384212.0
2020-04-14 09:30:00,12.0,12.25,11.89,12.11,800605.0,11.9197,12.168,11.8105,12.029,800605.0
2020-04-14 09:40:00,12.08,12.16,11.94,12.1,395808.0,11.9992,12.0786,11.8601,12.019,395808.0
2020-04-14 09:50:00,12.09,12.13,11.88,11.95,450384.0,12.0091,12.0488,11.8005,11.8701,450384.0
2020-04-14 10:00:00,11.95,12.04,11.95,11.99,240339.0,11.8701,11.9594,11.8701,11.9098,240339.0
2020-04-14 10:10:00,11.98,12.22,11.98,12.21,287904.0,11.8999,12.1382,11.8999,12.1283,287904.0
2020-04-14 10:20:00,12.2,12.21,12.0,12.03,221470.0,12.1184,12.1283,11.9197,11.9495,221470.0
2020-04-14 10:30:00,12.03,12.03,11.77,11.77,354989.0,11.9495,11.9495,11.6913,11.6913,354989.0
2020-04-14 10:40:00,11.78,11.99,11.78,11.97,207961.0,11.7012,11.9098,11.7012,11.8899,207961.0
2020-04-14 10:50:00,11.96,11.98,11.83,11.87,184845.0,11.88,11.8999,11.7509,11.7906,184845.0
2020-04-14 11:00:00,11.87,11.91,11.79,11.83,113809.0,11.7906,11.8303,11.7111,11.7509,113809.0
2020-04-14 11:10:00,11.83,11.91,11.8,11.89,137508.0,11.7509,11.8303,11.7211,11.8105,137508.0
2020-04-14 11:20:00,11.89,12.07,11.87,12.02,231537.0,11.8105,11.9892,11.7906,11.9396,231537.0
2020-04-14 11:30:00,12.02,12.07,11.99,12.04,139223.0,11.9396,11.9892,11.9098,11.9594,139223.0
2020-04-14 11:40:00,12.04,12.1,12.02,12.05,94412.0,11.9594,12.019,11.9396,11.9694,94412.0
2020-04-14 11:50:00,12.05,12.06,11.95,11.98,96417.0,11.9694,11.9793,11.8701,11.8999,96417.0
2020-04-14 12:00:00,11.99,12.07,11.99,12.02,79012.0,11.9098,11.9892,11.9098,11.9396,79012.0
2020-04-14 12:10:00,12.02,12.06,11.98,12.05,84051.0,11.9396,11.9793,11.8999,11.9694,84051.0
2020-04-14 12:20:00,12.05,12.06,12.0,12.02,89344.0,11.9694,11.9793,11.9197,11.9396,89344.0
2020-04-14 12:30:00,12.02,12.05,11.9,11.94,156410.0,11.9396,11.9694,11.8204,11.8601,156410.0
2020-04-14 12:40:00,11.94,11.97,11.9,11.91,119451.0,11.8601,11.8899,11.8204,11.8303,119451.0
2020-04-14 12:50:00,11.91,12.0,11.9,11.96,90415.0,11.8303,11.9197,11.8204,11.88,90415.0
2020-04-14 13:00:00,11.97,11.97,11.85,11.89,66905.0,11.8899,11.8899,11.7707,11.8105,66905.0
2020-04-14 13:10:00,11.9,11.95,11.84,11.91,105220.0,11.8204,11.8701,11.7608,11.8303,105220.0
2020-04-14 13:20:00,11.91,11.96,11.9,11.93,54030.0,11.8303,11.88,11.8204,11.8502,54030.0
2020-04-14 13:30:00,11.93,11.96,11.91,11.95,42285.0,11.8502,11.88,11.8303,11.8701,42285.0
2020-04-14 13:40:00,11.95,11.96,11.91,11.91,29749.0,11.8701,11.88,11.8303,11.8303,29749.0
2020-04-14 13:50:00,11.92,11.95,11.86,11.86,72261.0,11.8403,11.8701,11.7807,11.7807,72261.0
2020-04-14 14:00:00,11.87,11.89,11.84,11.85,129084.0,11.7906,11.8105,11.7608,11.7707,129084.0
2020-04-14 14:10:00,11.86,11.94,11.85,11.92,77882.0,11.7807,11.8601,11.7707,11.8403,77882.0
2020-04-14 14:20:00,11.92,11.99,11.91,11.97,80067.0,11.8403,11.9098,11.8303,11.8899,80067.0
2020-04-14 14:30:00,11.97,12.0,11.92,11.94,53883.0,11.8899,11.9197,11.8403,11.8601,53883.0
2020-04-14 14:40:00,11.95,11.96,11.87,11.88,70350.0,11.8701,11.88,11.7906,11.8005,70350.0
2020-04-14 14:50:00,11.88,11.95,11.85,11.94,106014.0,11.8005,11.8701,11.7707,11.8601,106014.0
2020-04-14 15:00:00,11.94,11.94,11.87,11.88,68189.0,11.8601,11.8601,11.7906,11.8005,68189.0
2020-04-14 15:10:00,11.89,11.89,11.84,11.88,150647.0,11.8105,11.8105,11.7608,11.8005,150647.0
2020-04-14 15:20:00,11.88,11.93,11.87,11.93,67023.0,11.8005,11.8502,11.7906,11.8502,67023.0
2020-04-14 15:30:00,11.93,11.95,11.91,11.95,131241.0,11.8502,11.8701,11.8303,11.8701,131241.0
2020-04-14 15:40:00,11.95,12.0,11.94,11.95,256208.0,11.8701,11.9197,11.8601,11.8701,256208.0
2020-04-14 15:50:00,11.95,11.98,11.87,11.93,465399.0,11.8701,11.8999,11.7906,11.8502,465399.0
2020-04-15 09:30:00,11.34,11.83,11.05,11.82,404317.0,11.2641,11.7509,10.9761,11.7409,404317.0
2020-04-15 09:40:00,11.83,11.87,11.5,11.55,224409.0,11.7509,11.7906,11.4231,11.4727,224409.0
2020-04-15 09:50:00,11.53,11.61,11.43,11.46,168222.0,11.4529,11.5323,11.3535,11.3833,168222.0
2020-04-15 10:00:00,11.46,11.61,11.38,11.6,273162.0,11.3833,11.5323,11.3039,11.5224,273162.0
2020-04-15 10:10:00,11.59,11.68,11.49,11.52,155410.0,11.5125,11.6019,11.4131,11.4429,155410.0
2020-04-15 10:20:00,11.51,11.59,11.41,11.43,136579.0,11.433,11.5125,11.3337,11.3535,136579.0
2020-04-15 10:30:00,11.43,11.53,11.4,11.4,116047.0,11.3535,11.4529,11.3237,11.3237,116047.0
2020-04-15 10:40:00,11.4,11.59,11.4,11.55,245408.0,11.3237,11.5125,11.3237,11.4727,245408.0
2020-04-15 10:50:00,11.55,11.56,11.47,11.5,136205.0,11.4727,11.4827,11.3933,11.4231,136205.0
2020-04-15 11:00:00,11.51,11.54,11.45,11.47,138299.0,11.433,11.4628,11.3734,11.3933,138299.0
2020-04-15 11:10:00,11.48,11.53,11.38,11.39,85517.0,11.4032,11.4529,11.3039,11.3138,85517.0
2020-04-15 11:20:00,11.4,11.4,11.21,11.29,234224.0,11.3237,11.3237,11.135,11.2145,234224.0
2020-04-15 11:30:00,11.29,11.37,11.28,11.29,192033.0,11.2145,11.2939,11.2045,11.2145,192033.0
2020-04-15 11:40:00,11.29,11.3,11.21,11.27,133682.0,11.2145,11.2244,11.135,11.1946,133682.0
2020-04-15 11:50:00,11.27,11.31,11.25,11.29,98355.0,11.1946,11.2343,11.1747,11.2145,98355.0
2020-04-15 12:00:00,11.29,11.3,11.24,11.26,108783.0,11.2145,11.2244,11.1648,11.1847,108783.0
2020-04-15 12:10:00,11.26,11.26,11.12,11.13,159281.0,11.1847,11.1847,11.0456,11.0555,159281.0
2020-04-15 12:20:00,11.15,11.19,11.1,11.16,147740.0,11.0754,11.1151,11.0257,11.0853,147740.0
2020-04-15 12:30:00,11.17,11.27,11.11,11.21,170783.0,11.0953,11.1946,11.0357,11.135,170783.0
2020-04-15 12:40:00,11.2,11.31,11.19,11.31,86543.0,11.1251,11.2343,11.1151,11.2343,86543.0
2020-04-15 12:50:00,11.31,11.54,11.31,11.52,208352.0,11.2343,11.4628,11.2343,11.4429,208352.0
2020-04-15 13:00:00,11.53,11.53,11.34,11.41,164523.0,11.4529,11.4529,11.2641,11.3337,164523.0
2020-04-15 13:10:00,11.41,11.48,11.38,11.48,94144.0,11.3337,11.4032,11.3039,11.4032,94144.0
2020-04-15 13:20:00,11.48,11.5,11.41,11.44,161296.0,11.4032,11.4231,11.3337,11.3635,161296.0
2020-04-15 13:30:00,11.44,11.44,11.36,11.39,50152.0,11.3635,11.3635,11.284,11.3138,50152.0
2020-04-15 13:40:00,11.38,11.39,11.26,11.28,177888.0,11.3039,11.3138,11.1847,11.2045,177888.0
2020-04-15 13:50:00,11.28,11.32,11.25,11.32,89679.0,11.2045,11.2443,11.1747,11.2443,89679.0
2020-04-15 14:00:00,11.31,11.34,11.25,11.26,134829.0,11.2343,11.2641,11.1747,11.1847,134829.0
2020-04-15 14:10:00,11.26,11.31,11.25,11.27,109686.0,11.1847,11.2343,11.1747,11.1946,109686.0
2020-04-15 14:20:00,11.27,11.35,11.27,11.35,152186.0,11.1946,11.2741,11.1946,11.2741,152186.0
2020-04-15 14:30:00,11.35,11.42,11.32,11.37,144497.0,11.2741,11.3436,11.2443,11.2939,144497.0
2020-04-15 14:40:00,11.36,11.39,11.33,11.36,65707.0,11.284,11.3138,11.2542,11.284,65707.0
2020-04-15 14:50:00,11.36,11.45,11.34,11.42,145047.0,11.284,11.3734,11.2641,11.3436,145047.0
2020-04-15 15:00:00,11.42,11.42,11.39,11.4,83883.0,11.3436,11.3436,11.3138,11.3237,83883.0
2020-04-15 15:10:00,11.4,11.49,11.39,11.46,83411.0,11.3237,11.4131,11.3138,11.3833,83411.0
2020-04-15 15:20:00,11.46,11.49,11.39,11.4,102950.0,11.3833,11.4131,11.3138,11.3237,102950.0
2020-04-15 15:30:00,11.4,11.42,11.32,11.36,133059.0,11.3237,11.3436,11.2443,11.284,133059.0
2020-04-15 15:40:00,11.36,11.4,11.3,11.34,140518.0,11.284,11.3237,11.2244,11.2641,140518.0
2020-04-15 15:50:00,11.34,11.35,11.26,11.3,365665.0,11.2641,11.2741,11.1847,11.2244,365665.0
2020-04-16 09:30:00,11.5,11.54,11.0,11.15,361047.0,11.4231,11.4628,10.9264,11.0754,361047.0
2020-04-16 09:40:00,11.17,11.41,11.14,11.31,206692.0,11.0953,11.3337,11.0655,11.2343,206692.0
2020-04-16 09:50:00,11.29,11.35,11.23,11.24,66622.0,11.2145,11.2741,11.1549,11.1648,66622.0
2020-04-16 10:00:00,11.24,11.36,11.24,11.25,92866.0,11.1648,11.284,11.1648,11.1747,92866.0
2020-04-16 10:10:00,11.22,11.32,11.21,11.29,82290.0,11.1449,11.2443,11.135,11.2145,82290.0
2020-04-16 10:20:00,11.29,11.43,11.28,11.43,63903.0,11.2145,11.3535,11.2045,11.3535,63903.0
2020-04-16 10:30:00,11.43,11.51,11.39,11.45,161571.0,11.3535,11.433,11.3138,11.3734,161571.0
2020-04-16 10:40:00,11.46,11.57,11.45,11.46,136246.0,11.3833,11.4926,11.3734,11.3833,136246.0
2020-04-16 10:50:00,11.46,11.48,11.42,11.46,66617.0,11.3833,11.4032,11.3436,11.3833,66617.0
2020-04-16 11:00:00,11.47,11.51,11.47,11.47,91655.0,11.3933,11.433,11.3933,11.3933,91655.0
2020-04-16 11:10:00,11.47,11.47,11.36,11.42,57667.0,11.3933,11.3933,11.284,11.3436,57667.0
2020-04-16 11:20:00,11.42,11.45,11.38,11.39,46785.0,11.3436,11.3734,11.3039,11.3138,46785.0
2020-04-16 11:30:00,11.38,11.39,11.26,11.29,129400.0,11.3039,11.3138,11.1847,11.2145,129400.0
2020-04-16 11:40:00,11.29,11.33,11.26,11.29,55080.0,11.2145,11.2542,11.1847,11.2145,55080.0
2020-04-16 11:50:00,11.29,11.37,11.29,11.29,89281.0,11.2145,11.2939,11.2145,11.2145,89281.0
2020-04-16 12:00:00,11.3,11.32,11.21,11.24,85216.0,11.2244,11.2443,11.135,11.1648,85216.0
2020-04-16 12:10:00,11.24,11.3,11.23,11.23,90309.0,11.1648,11.2244,11.1549,11.1549,90309.0
2020-04-16 12:20:00,11.23,11.24,11.12,11.17,142698.0,11.1549,11.1648,11.0456,11.0953,142698.0
2020-04-16 12:30:00,11.16,11.18,11.11,11.18,58459.0,11.0853,11.1052,11.0357,11.1052,58459.0
2020-04-16 12:40:00,11.18,11.19,11.13,11.15,60076.0,11.1052,11.1151,11.0555,11.0754,60076.0
2020-04-16 12:50:00,11.15,11.17,11.1,11.13,91589.0,11.0754,11.0953,11.0257,11.0555,91589.0
2020-04-16 13:00:00,11.14,11.15,11.08,11.09,69889.0,11.0655,11.0754,11.0059,11.0158,69889.0
2020-04-16 13:10:00,11.1,11.13,11.05,11.12,142149.0,11.0257,11.0555,10.9761,11.0456,142149.0
2020-04-16 13:20:00,11.12,11.16,11.09,11.15,55876.0,11.0456,11.0853,11.0158,11.0754,55876.0
2020-04-16 13:30:00,11.14,11.22,11.14,11.15,40223.0,11.0655,11.1449,11.0655,11.0754,40223.0
2020-04-16 13:40:00,11.15,11.23,11.15,11.19,48511.0,11.0754,11.1549,11.0754,11.1151,48511.0
2020-04-16 13:50:00,11.19,11.2,11.15,11.17,87050.0,11.1151,11.1251,11.0754,11.0953,87050.0
2020-04-16 14:00:00,11.15,11.17,11.12,11.17,36869.0,11.0754,11.0953,11.0456,11.0953,36869.0
2020-04-16 14:10:00,11.17,11.21,11.15,11.19,37083.0,11.0953,11.135,11.0754,11.1151,37083.0
2020-04-16 14:20:00,11.19,11.2,11.15,11.18,26427.0,11.1151,11.1251,11.0754,11.1052,26427.0
2020-04-16 14:30:00,11.18,11.21,11.14,11.2,45422.0,11.1052,11.135,11.0655,11.1251,45422.0
2020-04-16 14:40:00,11.2,11.22,11.15,11.16,22047.0,11.1251,11.1449,11.0754,11.0853,22047.0
2020-04-16 14:50:00,11.16,11.22,11.14,11.2,48092.0,11.0853,11.1449,11.0655,11.1251,48092.0
2020-04-16 15:00:00,11.2,11.21,11.16,11.2,20001.0,11.1251,11.135,11.0853,11.1251,20001.0
2020-04-16 15:10:00,11.19,11.2,11.15,11.18,48939.0,11.1151,11.1251,11.0754,11.1052,48939.0
2020-04-16 15:20:00,11.16,11.2,11.15,11.2,105695.0,11.0853,11.1251,11.0754,11.1251,105695.0
2020-04-16 15:30:00,11.2,11.2,11.17,11.18,97004.0,11.1251,11.1251,11.0953,11.1052,97004.0
2020-04-16 15:40:00,11.19,11.19,11.08,11.17,201384.0,11.1151,11.1151,11.0059,11.0953,201384.0
2020-04-16 15:50:00,11.18,11.2,11.11,11.13,318700.0,11.1052,11.1251,11.0357,11.0555,318700.0
2020-04-17 09:30:00,11.62,11.64,11.37,11.38,537146.0,11.5423,11.5621,11.2939,11.3039,537146.0
2020-04-17 09:40:00,11.39,11.41,11.24,11.25,255201.0,11.3138,11.3337,11.1648,11.1747,255201.0
2020-04-17 09:50:00,11.26,11.32,11.26,11.3,262583.0,11.1847,11.2443,11.1847,11.2244,262583.0
2020-04-17 10:00:00,11.3,11.31,11.23,11.27,143947.0,11.2244,11.2343,11.1549,11.1946,143947.0
2020-04-17 10:10:00,11.27,11.27,11.15,11.21,136246.0,11.1946,11.1946,11.0754,11.135,136246.0
2020-04-17 10:20:00,11.22,11.28,11.17,11.27,233683.0,11.1449,11.2045,11.0953,11.1946,233683.0
2020-04-17 10:30:00,11.27,11.28,11.22,11.28,53628.0,11.1946,11.2045,11.1449,11.2045,53628.0
2020-04-17 10:40:00,11.29,11.32,11.25,11.26,126945.0,11.2145,11.2443,11.1747,11.1847,126945.0
2020-04-17 10:50:00,11.25,11.3,11.23,11.24,48214.0,11.1747,11.2244,11.1549,11.1648,48214.0
2020-04-17 11:00:00,11.23,11.32,11.22,11.3,71612.0,11.1549,11.2443,11.1449,11.2244,71612.0
2020-04-17 11:10:00,11.3,11.3,11.21,11.25,61577.0,11.2244,11.2244,11.135,11.1747,61577.0
2020-04-17 11:20:00,11.25,11.25,11.17,11.21,94302.0,11.1747,11.1747,11.0953,11.135,94302.0
2020-04-17 11:30:00,11.21,11.23,11.18,11.21,51258.0,11.135,11.1549,11.1052,11.135,51258.0
2020-04-17 11:40:00,11.21,11.22,11.18,11.19,42874.0,11.135,11.1449,11.1052,11.1151,42874.0
2020-04-17 11:50:00,11.18,11.23,11.16,11.21,47766.0,11.1052,11.1549,11.0853,11.135,47766.0
2020-04-17 12:00:00,11.2,11.22,11.17,11.19,35111.0,11.1251,11.1449,11.0953,11.1151,35111.0
2020-04-17 12:10:00,11.19,11.23,11.17,11.23,79848.0,11.1151,11.1549,11.0953,11.1549,79848.0
2020-04-17 12:20:00,11.23,11.23,11.18,11.18,44240.0,11.1549,11.1549,11.1052,11.1052,44240.0
2020-04-17 12:30:00,11.19,11.22,11.16,11.22,54567.0,11.1151,11.1449,11.0853,11.1449,54567.0
2020-04-17 12:40:00,11.22,11.22,11.19,11.21,43584.0,11.1449,11.1449,11.1151,11.135,43584.0
2020-04-17 12:50:00,11.21,11.22,11.17,11.19,74608.0,11.135,11.1449,11.0953,11.1151,74608.0
2020-04-17 13:00:00,11.19,11.21,11.17,11.19,38256.0,11.1151,11.135,11.0953,11.1151,38256.0
2020-04-17 13:10:00,11.19,11.21,11.14,11.14,72519.0,11.1151,11.135,11.0655,11.0655,72519.0
2020-04-17 13:20:00,11.15,11.15,11.07,11.09,121123.0,11.0754,11.0754,10.9959,11.0158,121123.0
2020-04-17 13:30:00,11.08,11.09,11.03,11.04,146447.0,11.0059,11.0158,10.9562,10.9661,146447.0
2020-04-17 13:40:00,11.04,11.05,10.97,10.98,400244.0,10.9661,10.9761,10.8966,10.9065,400244.0
2020-04-17 13:50:00,10.98,11.09,10.96,11.07,238966.0,10.9065,11.0158,10.8867,10.9959,238966.0
2020-04-17 14:00:00,11.08,11.12,11.06,11.09,71030.0,11.0059,11.0456,10.986,11.0158,71030.0
2020-04-17 14:10:00,11.09,11.1,11.06,11.07,46777.0,11.0158,11.0257,10.986,10.9959,46777.0
2020-04-17 14:20:00,11.08,11.11,11.06,11.06,34647.0,11.0059,11.0357,10.986,10.986,34647.0
2020-04-17 14:30:00,11.06,11.06,10.99,10.99,82645.0,10.986,10.986,10.9165,10.9165,82645.0
2020-04-17 14:40:00,10.99,11.04,10.99,11.01,54625.0,10.9165,10.9661,10.9165,10.9363,54625.0
2020-04-17 14:50:00,11.01,11.02,10.97,10.99,63965.0,10.9363,10.9463,10.8966,10.9165,63965.0
2020-04-17 15:00:00,10.99,11.0,10.96,10.98,86570.0,10.9165,10.9264,10.8867,10.9065,86570.0
2020-04-17 15:10:00,10.99,11.04,10.98,11.01,113349.0,10.9165,10.9661,10.9065,10.9363,113349.0
2020-04-17 15:20:00,11.01,11.1,10.99,11.07,96927.0,10.9363,11.0257,10.9165,10.9959,96927.0
2020-04-17 15:30:00,11.07,11.13,11.05,11.13,128021.0,10.9959,11.0555,10.9761,11.0555,128021.0
2020-04-17 15:40:00,11.13,11.22,11.11,11.21,243877.0,11.0555,11.1449,11.0357,11.135,243877.0
2020-04-17 15:50:00,11.23,11.45,11.21,11.3,956382.0,11.1549,11.3734,11.135,11.2244,956382.0
2020-04-20 09:30:00,10.95,11.14,10.77,11.1,252693.0,10.8767,11.0655,10.6979,11.0257,252693.0
2020-04-20 09:40:00,11.09,11.27,11.07,11.23,142236.0,11.0158,11.1946,10.9959,11.1549,142236.0
2020-04-20 09:50:00,11.23,11.26,11.15,11.19,39027.0,11.1549,11.1847,11.0754,11.1151,39027.0
2020-04-20 10:00:00,11.18,11.31,11.15,11.31,80471.0,11.1052,11.2343,11.0754,11.2343,80471.0
2020-04-20 10:10:00,11.3,11.35,11.24,11.27,42297.0,11.2244,11.2741,11.1648,11.1946,42297.0
2020-04-20 10:20:00,11.28,11.28,11.18,11.21,32469.0,11.2045,11.2045,11.1052,11.135,32469.0
2020-04-20 10:30:00,11.21,11.23,11.15,11.2,48497.0,11.135,11.1549,11.0754,11.1251,48497.0
2020-04-20 10:40:00,11.21,11.32,11.19,11.28,50901.0,11.135,11.2443,11.1151,11.2045,50901.0
2020-04-20 10:50:00,11.28,11.36,11.28,11.31,39222.0,11.2045,11.284,11.2045,11.2343,39222.0
2020-04-20 11:00:00,11.3,11.34,11.24,11.24,48399.0,11.2244,11.2641,11.1648,11.1648,48399.0
2020-04-20 11:10:00,11.26,11.27,11.22,11.25,25698.0,11.1847,11.1946,11.1449,11.1747,25698.0
2020-04-20 11:20:00,11.26,11.29,11.25,11.26,21052.0,11.1847,11.2145,11.1747,11.1847,21052.0
2020-04-20 11:30:00,11.25,11.25,11.19,11.2,63521.0,11.1747,11.1747,11.1151,11.1251,63521.0
2020-04-20 11:40:00,11.19,11.21,11.17,11.18,25833.0,11.1151,11.135,11.0953,11.1052,25833.0
2020-04-20 11:50:00,11.18,11.21,11.16,11.18,52157.0,11.1052,11.135,11.0853,11.1052,52157.0
2020-04-20 12:00:00,11.19,11.2,11.15,11.2,34389.0,11.1151,11.1251,11.0754,11.1251,34389.0
2020-04-20 12:10:00,11.19,11.23,11.16,11.17,88319.0,11.1151,11.1549,11.0853,11.0953,88319.0
2020-04-20 12:20:00,11.17,11.25,11.17,11.23,64008.0,11.0953,11.1747,11.0953,11.1549,64008.0
2020-04-20 12:30:00,11.24,11.24,11.2,11.21,55976.0,11.1648,11.1648,11.1251,11.135,55976.0
2020-04-20 12:40:00,11.21,11.23,11.21,11.21,26456.0,11.135,11.1549,11.135,11.135,26456.0
2020-04-20 12:50:00,11.21,11.23,11.2,11.21,29038.0,11.135,11.1549,11.1251,11.135,29038.0
2020-04-20 13:00:00,11.21,11.22,11.15,11.17,36663.0,11.135,11.1449,11.0754,11.0953,36663.0
2020-04-20 13:10:00,11.16,11.18,11.12,11.13,61373.0,11.0853,11.1052,11.0456,11.0555,61373.0
2020-04-20 13:20:00,11.13,11.16,11.1,11.15,48020.0,11.0555,11.0853,11.0257,11.0754,48020.0
2020-04-20 13:30:00,11.14,11.14,11.09,11.12,74044.0,11.0655,11.0655,11.0158,11.0456,74044.0
2020-04-20 13:40:00,11.12,11.15,11.11,11.11,41057.0,11.0456,11.0754,11.0357,11.0357,41057.0
2020-04-20 13:50:00,11.12,11.14,11.09,11.11,51546.0,11.0456,11.0655,11.0158,11.0357,51546.0
2020-04-20 14:00:00,11.1,11.13,11.09,11.1,16047.0,11.0257,11.0555,11.0158,11.0257,16047.0
2020-04-20 14:10:00,11.09,11.12,11.07,11.09,47989.0,11.0158,11.0456,10.9959,11.0158,47989.0
2020-04-20 14:20:00,11.09,11.1,11.02,11.04,52708.0,11.0158,11.0257,10.9463,10.9661,52708.0
2020-04-20 14:30:00,11.04,11.14,11.04,11.09,65671.0,10.9661,11.0655,10.9661,11.0158,65671.0
2020-04-20 14:40:00,11.1,11.12,11.05,11.1,35996.0,11.0257,11.0456,10.9761,11.0257,35996.0
2020-04-20 14:50:00,11.1,11.1,11.02,11.04,77041.0,11.0257,11.0257,10.9463,10.9661,77041.0
2020-04-20 15:00:00,11.04,11.13,11.02,11.08,73808.0,10.9661,11.0555,10.9463,11.0059,73808.0
2020-04-20 15:10:00,11.09,11.15,11.06,11.08,63093.0,11.0158,11.0754,10.986,11.0059,63093.0
2020-04-20 15:20:00,11.09,11.19,11.09,11.19,74388.0,11.0158,11.1151,11.0158,11.1151,74388.0
2020-04-20 15:30:00,11.18,11.22,11.15,11.16,68952.0,11.1052,11.1449,11.0754,11.0853,68952.0
2020-04-20 15:40:00,11.16,11.19,11.14,11.17,82340.0,11.0853,11.1151,11.0655,11.0953,82340.0
2020-04-20 15:50:00,11.16,11.19,11.09,11.15,232348.0,11.0853,11.1151,11.0158,11.0754,232348.0
2020-04-21 09:30:00,10.82,11.12,10.81,10.9,253141.0,10.7476,11.0456,10.7377,10.8271,253141.0
2020-04-21 09:40:00,10.92,11.09,10.9,11.07,104140.0,10.8469,11.0158,10.8271,10.9959,104140.0
2020-04-21 09:50:00,11.06,11.07,10.96,11.0,113950.0,10.986,10.9959,10.8867,10.9264,113950.0
2020-04-21 10:00:00,11.0,11.08,10.93,11.05,153634.0,10.9264,11.0059,10.8569,10.9761,153634.0
2020-04-21 10:10:00,11.04,11.08,10.89,10.91,171766.0,10.9661,11.0059,10.8171,10.837,171766.0
2020-04-21 10:20:00,10.92,10.98,10.86,10.9,100428.0,10.8469,10.9065,10.7873,10.8271,100428.0
2020-04-21 10:30:00,10.91,10.93,10.74,10.75,267739.0,10.837,10.8569,10.6681,10.6781,267739.0
2020-04-21 10:40:00,10.74,10.75,10.63,10.7,247845.0,10.6681,10.6781,10.5589,10.6284,247845.0
2020-04-21 10:50:00,10.7,10.71,10.58,10.63,279003.0,10.6284,10.6383,10.5092,10.5589,279003.0
2020-04-21 11:00:00,10.62,10.63,10.47,10.57,352032.0,10.5489,10.5589,10.4,10.4993,352032.0
2020-04-21 11:10:00,10.57,10.59,10.34,10.36,219312.0,10.4993,10.5192,10.2708,10.2907,219312.0
2020-04-21 11:20:00,10.35,10.44,10.32,10.33,166136.0,10.2808,10.3702,10.251,10.2609,166136.0
2020-04-21 11:30:00,10.34,10.49,10.33,10.38,176913.0,10.2708,10.4198,10.2609,10.3106,176913.0
2020-04-21 11:40:00,10.38,10.5,10.35,10.47,195944.0,10.3106,10.4298,10.2808,10.4,195944.0
2020-04-21 11:50:00,10.47,10.67,10.47,10.66,223763.0,10.4,10.5986,10.4,10.5887,223763.0
2020-04-21 12:00:00,10.65,10.7,10.61,10.63,144280.0,10.5787,10.6284,10.539,10.5589,144280.0
2020-04-21 12:10:00,10.63,10.73,10.63,10.7,111912.0,10.5589,10.6582,10.5589,10.6284,111912.0
2020-04-21 12:20:00,10.7,10.72,10.59,10.6,183307.0,10.6284,10.6483,10.5192,10.5291,183307.0
2020-04-21 12:30:00,10.6,10.61,10.45,10.48,155751.0,10.5291,10.539,10.3801,10.4099,155751.0
2020-04-21 12:40:00,10.49,10.57,10.47,10.57,61031.0,10.4198,10.4993,10.4,10.4993,61031.0
2020-04-21 12:50:00,10.57,10.65,10.56,10.6,118155.0,10.4993,10.5787,10.4894,10.5291,118155.0
2020-04-21 13:00:00,10.6,10.64,10.54,10.58,106258.0,10.5291,10.5688,10.4695,10.5092,106258.0
2020-04-21 13:10:00,10.57,10.65,10.55,10.62,65551.0,10.4993,10.5787,10.4794,10.5489,65551.0
2020-04-21 13:20:00,10.63,10.79,10.62,10.78,162711.0,10.5589,10.7178,10.5489,10.7079,162711.0
2020-04-21 13:30:00,10.76,10.88,10.74,10.86,180837.0,10.688,10.8072,10.6681,10.7873,180837.0
2020-04-21 13:40:00,10.85,10.86,10.81,10.81,70151.0,10.7774,10.7873,10.7377,10.7377,70151.0
2020-04-21 13:50:00,10.82,10.88,10.8,10.83,93579.0,10.7476,10.8072,10.7277,10.7575,93579.0
2020-04-21 14:00:00,10.83,10.89,10.73,10.89,144269.0,10.7575,10.8171,10.6582,10.8171,144269.0
2020-04-21 14:10:00,10.89,10.9,10.76,10.78,109253.0,10.8171,10.8271,10.688,10.7079,109253.0
2020-04-21 14:20:00,10.78,10.87,10.76,10.83,61687.0,10.7079,10.7973,10.688,10.7575,61687.0
2020-04-21 14:30:00,10.84,10.87,10.77,10.77,76523.0,10.7675,10.7973,10.6979,10.6979,76523.0
2020-04-21 14:40:00,10.77,10.78,10.72,10.74,87158.0,10.6979,10.7079,10.6483,10.6681,87158.0
2020-04-21 14:50:00,10.73,10.78,10.71,10.73,73208.0,10.6582,10.7079,10.6383,10.6582,73208.0
2020-04-21 15:00:00,10.73,10.8,10.71,10.76,75816.0,10.6582,10.7277,10.6383,10.688,75816.0
2020-04-21 15:10:00,10.76,10.84,10.74,10.83,79064.0,10.688,10.7675,10.6681,10.7575,79064.0
2020-04-21 15:20:00,10.83,10.87,10.81,10.85,87656.0,10.7575,10.7973,10.7377,10.7774,87656.0
2020-04-21 15:30:00,10.85,10.93,10.82,10.87,142569.0,10.7774,10.8569,10.7476,10.7973,142569.0
2020-04-21 15:40:00,10.87,10.88,10.82,10.84,109752.0,10.7973,10.8072,10.7476,10.7675,109752.0
2020-04-21 15:50:00,10.84,10.87,10.77,10.83,197653.0,10.7675,10.7973,10.6979,10.7575,197653.0
2020-04-22 09:30:00,10.97,11.04,10.88,11.01,261090.0,10.8966,10.9661,10.8072,10.9363,261090.0
2020-04-22 09:40:00,11.01,11.05,10.92,10.95,134656.0,10.9363,10.9761,10.8469,10.8767,134656.0
2020-04-22 09:50:00,10.96,11.0,10.89,10.9,109519.0,10.8867,10.9264,10.8171,10.8271,109519.0
2020-04-22 10:00:00,10.89,10.91,10.78,10.79,154787.0,10.8171,10.837,10.7079,10.7178,154787.0
2020-04-22 10:10:00,10.78,10.88,10.76,10.81,163116.0,10.7079,10.8072,10.688,10.7377,163116.0
2020-04-22 10:20:00,10.8,10.83,10.77,10.78,112653.0,10.7277,10.7575,10.6979,10.7079,112653.0
2020-04-22 10:30:00,10.77,10.96,10.77,10.96,104849.0,10.6979,10.8867,10.6979,10.8867,104849.0
2020-04-22 10:40:00,10.96,10.97,10.88,10.92,77678.0,10.8867,10.8966,10.8072,10.8469,77678.0
2020-04-22 10:50:00,10.93,10.99,10.88,10.95,76648.0,10.8569,10.9165,10.8072,10.8767,76648.0
2020-04-22 11:00:00,10.97,11.04,10.97,11.0,80092.0,10.8966,10.9661,10.8966,10.9264,80092.0
2020-04-22 11:10:00,11.01,11.15,11.0,11.09,235039.0,10.9363,11.0754,10.9264,11.0158,235039.0
2020-04-22 11:20:00,11.09,11.1,11.03,11.04,152087.0,11.0158,11.0257,10.9562,10.9661,152087.0
2020-04-22 11:30:00,11.04,11.05,10.95,10.95,74838.0,10.9661,10.9761,10.8767,10.8767,74838.0
2020-04-22 11:40:00,10.95,11.04,10.94,11.01,80526.0,10.8767,10.9661,10.8668,10.9363,80526.0
2020-04-22 11:50:00,11.01,11.05,11.01,11.03,46596.0,10.9363,10.9761,10.9363,10.9562,46596.0
2020-04-22 12:00:00,11.03,11.05,10.99,10.99,30928.0,10.9562,10.9761,10.9165,10.9165,30928.0
2020-04-22 12:10:00,10.99,11.01,10.98,10.99,29027.0,10.9165,10.9363,10.9065,10.9165,29027.0
2020-04-22 12:20:00,11.0,11.0,10.97,11.0,43824.0,10.9264,10.9264,10.8966,10.9264,43824.0
2020-04-22 12:30:00,11.0,11.05,10.97,11.01,78292.0,10.9264,10.9761,10.8966,10.9363,78292.0
2020-04-22 12:40:00,11.0,11.01,10.98,10.99,59830.0,10.9264,10.9363,10.9065,10.9165,59830.0
2020-04-22 12:50:00,11.0,11.0,10.94,10.97,76450.0,10.9264,10.9264,10.8668,10.8966,76450.0
2020-04-22 13:00:00,10.98,11.0,10.93,10.93,46714.0,10.9065,10.9264,10.8569,10.8569,46714.0
2020-04-22 13:10:00,10.94,10.96,10.91,10.95,50035.0,10.8668,10.8867,10.837,10.8767,50035.0
2020-04-22 13:20:00,10.95,10.96,10.93,10.95,30778.0,10.8767,10.8867,10.8569,10.8767,30778.0
2020-04-22 13:30:00,10.95,11.01,10.95,10.99,48271.0,10.8767,10.9363,10.8767,10.9165,48271.0
2020-04-22 13:40:00,10.99,11.04,10.99,11.04,65785.0,10.9165,10.9661,10.9165,10.9661,65785.0
2020-04-22 13:50:00,11.04,11.06,11.0,11.02,53603.0,10.9661,10.986,10.9264,10.9463,53603.0
2020-04-22 14:00:00,11.02,11.04,10.97,10.99,76758.0,10.9463,10.9661,10.8966,10.9165,76758.0
2020-04-22 14:10:00,10.99,11.06,10.98,11.02,57940.0,10.9165,10.986,10.9065,10.9463,57940.0
2020-04-22 14:20:00,11.02,11.05,11.0,11.01,12367.0,10.9463,10.9761,10.9264,10.9363,12367.0
2020-04-22 14:30:00,11.02,11.06,11.01,11.04,30959.0,10.9463,10.986,10.9363,10.9661,30959.0
2020-04-22 14:40:00,11.04,11.06,11.03,11.05,20937.0,10.9661,10.986,10.9562,10.9761,20937.0
2020-04-22 14:50:00,11.04,11.06,11.0,11.02,41563.0,10.9661,10.986,10.9264,10.9463,41563.0
2020-04-22 15:00:00,11.02,11.03,11.0,11.02,35489.0,10.9463,10.9562,10.9264,10.9463,35489.0
2020-04-22 15:10:00,11.01,11.06,11.0,11.03,59156.0,10.9363,10.986,10.9264,10.9562,59156.0
2020-04-22 15:20:00,11.04,11.06,10.99,11.0,39875.0,10.9661,10.986,10.9165,10.9264,39875.0
2020-04-22 15:30:00,11.01,11.03,10.95,10.95,116559.0,10.9363,10.9562,10.8767,10.8767,116559.0
2020-04-22 15:40:00,10.96,10.96,10.86,10.93,147448.0,10.8867,10.8867,10.7873,10.8569,147448.0
2020-04-22 15:50:00,10.93,11.05,10.93,11.0,445403.0,10.8569,10.9761,10.8569,10.9264,445403.0
2020-04-23 09:30:00,11.1,11.22,11.04,11.19,177115.0,11.0257,11.1449,10.9661,11.1151,177115.0
2020-04-23 09:40:00,11.19,11.25,11.09,11.1,98147.0,11.1151,11.1747,11.0158,11.0257,98147.0
2020-04-23 09:50:00,11.09,11.16,11.08,11.16,90767.0,11.0158,11.0853,11.0059,11.0853,90767.0
2020-04-23 10:00:00,11.16,11.19,11.04,11.11,119788.0,11.0853,11.1151,10.9661,11.0357,119788.0
2020-04-23 10:10:00,11.11,11.17,11.1,11.17,90737.0,11.0357,11.0953,11.0257,11.0953,90737.0
2020-04-23 10:20:00,11.16,11.21,11.11,11.14,65592.0,11.0853,11.135,11.0357,11.0655,65592.0
2020-04-23 10:30:00,11.13,11.17,11.11,11.17,90514.0,11.0555,11.0953,11.0357,11.0953,90514.0
2020-04-23 10:40:00,11.17,11.19,11.13,11.15,99745.0,11.0953,11.1151,11.0555,11.0754,99745.0
2020-04-23 10:50:00,11.15,11.17,11.13,11.15,69273.0,11.0754,11.0953,11.0555,11.0754,69273.0
2020-04-23 11:00:00,11.14,11.14,11.1,11.13,51436.0,11.0655,11.0655,11.0257,11.0555,51436.0
2020-04-23 11:10:00,11.13,11.14,11.09,11.13,48279.0,11.0555,11.0655,11.0158,11.0555,48279.0
2020-04-23 11:20:00,11.13,11.2,11.1,11.15,104395.0,11.0555,11.1251,11.0257,11.0754,104395.0
2020-04-23 11:30:00,11.15,11.15,11.09,11.1,64328.0,11.0754,11.0754,11.0158,11.0257,64328.0
2020-04-23 11:40:00,11.09,11.12,11.01,11.04,78345.0,11.0158,11.0456,10.9363,10.9661,78345.0
2020-04-23 11:50:00,11.04,11.11,11.03,11.11,49937.0,10.9661,11.0357,10.9562,11.0357,49937.0
2020-04-23 12:00:00,11.1,11.12,11.07,11.09,35529.0,11.0257,11.0456,10.9959,11.0158,35529.0
2020-04-23 12:10:00,11.09,11.12,11.07,11.09,52318.0,11.0158,11.0456,10.9959,11.0158,52318.0
2020-04-23 12:20:00,11.08,11.1,11.05,11.07,67793.0,11.0059,11.0257,10.9761,10.9959,67793.0
2020-04-23 12:30:00,11.06,11.08,11.03,11.08,68420.0,10.986,11.0059,10.9562,11.0059,68420.0
2020-04-23 12:40:00,11.07,11.08,10.88,10.99,131396.0,10.9959,11.0059,10.8072,10.9165,131396.0
2020-04-23 12:50:00,10.99,11.02,10.9,10.99,104017.0,10.9165,10.9463,10.8271,10.9165,104017.0
2020-04-23 13:00:00,10.99,11.04,10.98,11.01,87239.0,10.9165,10.9661,10.9065,10.9363,87239.0
2020-04-23 13:10:00,11.0,11.1,10.99,11.04,64662.0,10.9264,11.0257,10.9165,10.9661,64662.0
2020-04-23 13:20:00,11.03,11.18,10.98,11.06,269331.0,10.9562,11.1052,10.9065,10.986,269331.0
2020-04-23 13:30:00,11.06,11.12,11.06,11.07,92424.0,10.986,11.0456,10.986,10.9959,92424.0
2020-04-23 13:40:00,11.08,11.08,11.02,11.03,44901.0,11.0059,11.0059,10.9463,10.9562,44901.0
2020-04-23 13:50:00,11.03,11.05,10.99,11.02,62772.0,10.9562,10.9761,10.9165,10.9463,62772.0
2020-04-23 14:00:00,11.03,11.04,10.98,11.0,70723.0,10.9562,10.9661,10.9065,10.9264,70723.0
2020-04-23 14:10:00,11.0,11.06,10.94,11.03,331748.0,10.9264,10.986,10.8668,10.9562,331748.0
2020-04-23 14:20:00,11.04,11.07,11.03,11.04,14320.0,10.9661,10.9959,10.9562,10.9661,14320.0
2020-04-23 14:30:00,11.05,11.09,11.04,11.04,33879.0,10.9761,11.0158,10.9661,10.9661,33879.0
2020-04-23 14:40:00,11.04,11.09,11.04,11.07,64467.0,10.9661,11.0158,10.9661,10.9959,64467.0
2020-04-23 14:50:00,11.08,11.15,11.06,11.1,69345.0,11.0059,11.0754,10.986,11.0257,69345.0
2020-04-23 15:00:00,11.1,11.1,11.02,11.03,40323.0,11.0257,11.0257,10.9463,10.9562,40323.0
2020-04-23 15:10:00,11.02,11.06,11.0,11.01,60256.0,10.9463,10.986,10.9264,10.9363,60256.0
2020-04-23 15:20:00,11.01,11.06,10.99,11.06,68683.0,10.9363,10.986,10.9165,10.986,68683.0
2020-04-23 15:30:00,11.05,11.09,11.0,11.04,69630.0,10.9761,11.0158,10.9264,10.9661,69630.0
2020-04-23 15:40:00,11.04,11.06,10.99,11.05,134977.0,10.9661,10.986,10.9165,10.9761,134977.0
2020-04-23 15:50:00,11.04,11.05,10.96,11.0,147119.0,10.9661,10.9761,10.8867,10.9264,147119.0
2020-04-24 09:30:00,11.0,11.06,10.84,10.91,274613.0,10.9264,10.986,10.7675,10.837,274613.0
2020-04-24 09:40:00,10.9,10.92,10.66,10.75,466650.0,10.8271,10.8469,10.5887,10.6781,466650.0
2020-04-24 09:50:00,10.76,10.76,10.65,10.68,319292.0,10.688,10.688,10.5787,10.6085,319292.0
2020-04-24 10:00:00,10.69,10.78,10.62,10.62,465528.0,10.6185,10.7079,10.5489,10.5489,465528.0
2020-04-24 10:10:00,10.62,10.66,10.52,10.59,205526.0,10.5489,10.5887,10.4496,10.5192,205526.0
2020-04-24 10:20:00,10.6,10.69,10.52,10.62,236921.0,10.5291,10.6185,10.4496,10.5489,236921.0
2020-04-24 10:30:00,10.62,10.66,10.56,10.6,213736.0,10.5489,10.5887,10.4894,10.5291,213736.0
2020-04-24 10:40:00,10.6,10.66,10.59,10.63,156863.0,10.5291,10.5887,10.5192,10.5589,156863.0
2020-04-24 10:50:00,10.63,10.65,10.6,10.61,127109.0,10.5589,10.5787,10.5291,10.539,127109.0
2020-04-24 11:00:00,10.6,10.65,10.58,10.58,196493.0,10.5291,10.5787,10.5092,10.5092,196493.0
2020-04-24 11:10:00,10.57,10.63,10.55,10.6,170985.0,10.4993,10.5589,10.4794,10.5291,170985.0
2020-04-24 11:20:00,10.6,10.63,10.57,10.61,133438.0,10.5291,10.5589,10.4993,10.539,133438.0
2020-04-24 11:30:00,10.6,10.64,10.55,10.58,110727.0,10.5291,10.5688,10.4794,10.5092,110727.0
2020-04-24 11:40:00,10.58,10.61,10.55,10.58,60759.0,10.5092,10.539,10.4794,10.5092,60759.0
2020-04-24 11:50:00,10.59,10.61,10.57,10.58,76246.0,10.5192,10.539,10.4993,10.5092,76246.0
2020-04-24 12:00:00,10.58,10.6,10.55,10.59,143216.0,10.5092,10.5291,10.4794,10.5192,143216.0
2020-04-24 12:10:00,10.58,10.61,10.56,10.59,37356.0,10.5092,10.539,10.4894,10.5192,37356.0
2020-04-24 12:20:00,10.58,10.61,10.56,10.59,57975.0,10.5092,10.539,10.4894,10.5192,57975.0
2020-04-24 12:30:00,10.59,10.62,10.56,10.59,219938.0,10.5192,10.5489,10.4894,10.5192,219938.0
2020-04-24 12:40:00,10.58,10.61,10.57,10.58,117418.0,10.5092,10.539,10.4993,10.5092,117418.0
2020-04-24 12:50:00,10.59,10.61,10.55,10.6,130705.0,10.5192,10.539,10.4794,10.5291,130705.0
2020-04-24 13:00:00,10.6,10.61,10.56,10.59,86643.0,10.5291,10.539,10.4894,10.5192,86643.0
2020-04-24 13:10:00,10.59,10.6,10.52,10.55,158760.0,10.5192,10.5291,10.4496,10.4794,158760.0
2020-04-24 13:20:00,10.55,10.57,10.52,10.54,128262.0,10.4794,10.4993,10.4496,10.4695,128262.0
2020-04-24 13:30:00,10.55,10.57,10.52,10.54,141958.0,10.4794,10.4993,10.4496,10.4695,141958.0
2020-04-24 13:40:00,10.54,10.55,10.47,10.49,234501.0,10.4695,10.4794,10.4,10.4198,234501.0
2020-04-24 13:50:00,10.49,10.53,10.47,10.51,238258.0,10.4198,10.4596,10.4,10.4397,238258.0
2020-04-24 14:00:00,10.52,10.57,10.48,10.55,168550.0,10.4496,10.4993,10.4099,10.4794,168550.0
2020-04-24 14:10:00,10.56,10.6,10.54,10.6,379911.0,10.4894,10.5291,10.4695,10.5291,379911.0
2020-04-24 14:20:00,10.6,10.61,10.54,10.59,183008.0,10.5291,10.539,10.4695,10.5192,183008.0
2020-04-24 14:30:00,10.59,10.61,10.57,10.61,132748.0,10.5192,10.539,10.4993,10.539,132748.0
2020-04-24 14:40:00,10.61,10.63,10.58,10.63,115632.0,10.539,10.5589,10.5092,10.5589,115632.0
2020-04-24 14:50:00,10.63,10.66,10.59,10.64,138717.0,10.5589,10.5887,10.5192,10.5688,138717.0
2020-04-24 15:00:00,10.63,10.7,10.62,10.69,195135.0,10.5589,10.6284,10.5489,10.6185,195135.0
2020-04-24 15:10:00,10.68,10.71,10.62,10.65,206919.0,10.6085,10.6383,10.5489,10.5787,206919.0
2020-04-24 15:20:00,10.66,10.66,10.61,10.65,165374.0,10.5887,10.5887,10.539,10.5787,165374.0
2020-04-24 15:30:00,10.64,10.65,10.6,10.63,238673.0,10.5688,10.5787,10.5291,10.5589,238673.0
2020-04-24 15:40:00,10.63,10.71,10.6,10.6,312078.0,10.5589,10.6383,10.5291,10.5291,312078.0
2020-04-24 15:50:00,10.6,10.61,10.52,10.57,793042.0,10.5291,10.539,10.4496,10.4993,793042.0
2020-04-27 09:30:00,10.74,10.74,10.47,10.58,389002.0,10.6681,10.6681,10.4,10.5092,389002.0
2020-04-27 09:40:00,10.58,10.62,10.51,10.6,180662.0,10.5092,10.5489,10.4397,10.5291,180662.0
2020-04-27 09:50:00,10.59,10.61,10.54,10.55,209322.0,10.5192,10.539,10.4695,10.4794,209322.0
2020-04-27 10:00:00,10.55,10.59,10.49,10.57,306758.0,10.4794,10.5192,10.4198,10.4993,306758.0
2020-04-27 10:10:00,10.56,10.58,10.5,10.56,210356.0,10.4894,10.5092,10.4298,10.4894,210356.0
2020-04-27 10:20:00,10.57,10.58,10.5,10.52,271892.0,10.4993,10.5092,10.4298,10.4496,271892.0
2020-04-27 10:30:00,10.52,10.54,10.48,10.5,144799.0,10.4496,10.4695,10.4099,10.4298,144799.0
2020-04-27 10:40:00,10.5,10.6,10.5,10.59,237224.0,10.4298,10.5291,10.4298,10.5192,237224.0
2020-04-27 10:50:00,10.6,10.6,10.52,10.56,202440.0,10.5291,10.5291,10.4496,10.4894,202440.0
2020-04-27 11:00:00,10.56,10.65,10.56,10.63,228981.0,10.4894,10.5787,10.4894,10.5589,228981.0
2020-04-27 11:10:00,10.64,10.64,10.52,10.61,158460.0,10.5688,10.5688,10.4496,10.539,158460.0
2020-04-27 11:20:00,10.61,10.63,10.57,10.62,110071.0,10.539,10.5589,10.4993,10.5489,110071.0
2020-04-27 11:30:00,10.62,10.71,10.59,10.69,110393.0,10.5489,10.6383,10.5192,10.6185,110393.0
2020-04-27 11:40:00,10.69,10.74,10.65,10.73,143705.0,10.6185,10.6681,10.5787,10.6582,143705.0
2020-04-27 11:50:00,10.73,10.83,10.72,10.79,160184.0,10.6582,10.7575,10.6483,10.7178,160184.0
2020-04-27 12:00:00,10.8,10.83,10.67,10.69,198418.0,10.7277,10.7575,10.5986,10.6185,198418.0
2020-04-27 12:10:00,10.68,10.68,10.62,10.65,109602.0,10.6085,10.6085,10.5489,10.5787,109602.0
2020-04-27 12:20:00,10.65,10.67,10.62,10.66,97967.0,10.5787,10.5986,10.5489,10.5887,97967.0
2020-04-27 12:30:00,10.66,10.66,10.56,10.58,133224.0,10.5887,10.5887,10.4894,10.5092,133224.0
2020-04-27 12:40:00,10.58,10.63,10.57,10.58,73388.0,10.5092,10.5589,10.4993,10.5092,73388.0
2020-04-27 12:50:00,10.57,10.62,10.53,10.62,133125.0,10.4993,10.5489,10.4596,10.5489,133125.0
2020-04-27 13:00:00,10.62,10.62,10.55,10.58,113098.0,10.5489,10.5489,10.4794,10.5092,113098.0
2020-04-27 13:10:00,10.59,10.59,10.53,10.54,83488.0,10.5192,10.5192,10.4596,10.4695,83488.0
2020-04-27 13:20:00,10.54,10.59,10.53,10.59,97936.0,10.4695,10.5192,10.4596,10.5192,97936.0
2020-04-27 13:30:00,10.58,10.6,10.55,10.58,99866.0,10.5092,10.5291,10.4794,10.5092,99866.0
2020-04-27 13:40:00,10.58,10.58,10.5,10.5,57316.0,10.5092,10.5092,10.4298,10.4298,57316.0
2020-04-27 13:50:00,10.51,10.53,10.48,10.52,230046.0,10.4397,10.4596,10.4099,10.4496,230046.0
2020-04-27 14:00:00,10.53,10.55,10.5,10.51,61750.0,10.4596,10.4794,10.4298,10.4397,61750.0
2020-04-27 14:10:00,10.51,10.56,10.5,10.54,131504.0,10.4397,10.4894,10.4298,10.4695,131504.0
2020-04-27 14:20:00,10.54,10.56,10.53,10.55,52241.0,10.4695,10.4894,10.4596,10.4794,52241.0
2020-04-27 14:30:00,10.55,10.58,10.55,10.58,130793.0,10.4794,10.5092,10.4794,10.5092,130793.0
2020-04-27 14:40:00,10.58,10.61,10.55,10.6,125311.0,10.5092,10.539,10.4794,10.5291,125311.0
2020-04-27 14:50:00,10.59,10.6,10.56,10.57,133544.0,10.5192,10.5291,10.4894,10.4993,133544.0
2020-04-27 15:00:00,10.58,10.59,10.55,10.56,101257.0,10.5092,10.5192,10.4794,10.4894,101257.0
2020-04-27 15:10:00,10.57,10.65,10.54,10.62,227344.0,10.4993,10.5787,10.4695,10.5489,227344.0
2020-04-27 15:20:00,10.62,10.63,10.52,10.53,117609.0,10.5489,10.5589,10.4496,10.4596,117609.0
2020-04-27 15:30:00,10.53,10.55,10.48,10.53,290528.0,10.4596,10.4794,10.4099,10.4596,290528.0
2020-04-27 15:40:00,10.52,10.55,10.49,10.54,255836.0,10.4496,10.4794,10.4198,10.4695,255836.0
2020-04-27 15:50:00,10.54,10.54,10.48,10.49,401449.0,10.4695,10.4695,10.4099,10.4198,401449.0
2020-04-28 09:30:00,10.65,10.72,10.55,10.58,293225.0,10.5787,10.6483,10.4794,10.5092,293225.0
2020-04-28 09:40:00,10.58,10.68,10.58,10.66,127697.0,10.5092,10.6085,10.5092,10.5887,127697.0
2020-04-28 09:50:00,10.66,10.86,10.65,10.75,335279.0,10.5887,10.7873,10.5787,10.6781,335279.0
2020-04-28 10:00:00,10.75,10.83,10.72,10.83,169533.0,10.6781,10.7575,10.6483,10.7575,169533.0
2020-04-28 10:10:00,10.83,10.9,10.75,10.82,190493.0,10.7575,10.8271,10.6781,10.7476,190493.0
2020-04-28 10:20:00,10.83,10.85,10.77,10.79,146810.0,10.7575,10.7774,10.6979,10.7178,146810.0
2020-04-28 10:30:00,10.79,10.87,10.75,10.85,205187.0,10.7178,10.7973,10.6781,10.7774,205187.0
2020-04-28 10:40:00,10.85,10.86,10.78,10.82,193417.0,10.7774,10.7873,10.7079,10.7476,193417.0
2020-04-28 10:50:00,10.82,10.82,10.73,10.76,135663.0,10.7476,10.7476,10.6582,10.688,135663.0
2020-04-28 11:00:00,10.77,10.85,10.72,10.82,115712.0,10.6979,10.7774,10.6483,10.7476,115712.0
2020-04-28 11:10:00,10.83,10.93,10.82,10.89,149654.0,10.7575,10.8569,10.7476,10.8171,149654.0
2020-04-28 11:20:00,10.88,10.97,10.87,10.96,129369.0,10.8072,10.8966,10.7973,10.8867,129369.0
2020-04-28 11:30:00,10.95,11.01,10.94,10.94,176699.0,10.8767,10.9363,10.8668,10.8668,176699.0
2020-04-28 11:40:00,10.94,10.97,10.9,10.91,96350.0,10.8668,10.8966,10.8271,10.837,96350.0
2020-04-28 11:50:00,10.92,10.94,10.84,10.89,186037.0,10.8469,10.8668,10.7675,10.8171,186037.0
2020-04-28 12:00:00,10.88,10.94,10.85,10.94,60087.0,10.8072,10.8668,10.7774,10.8668,60087.0
2020-04-28 12:10:00,10.94,10.97,10.83,10.86,107652.0,10.8668,10.8966,10.7575,10.7873,107652.0
2020-04-28 12:20:00,10.85,10.92,10.82,10.9,136912.0,10.7774,10.8469,10.7476,10.8271,136912.0
2020-04-28 12:30:00,10.89,10.93,10.84,10.87,91004.0,10.8171,10.8569,10.7675,10.7973,91004.0
2020-04-28 12:40:00,10.87,10.91,10.84,10.9,57944.0,10.7973,10.837,10.7675,10.8271,57944.0
2020-04-28 12:50:00,10.89,10.93,10.86,10.91,73004.0,10.8171,10.8569,10.7873,10.837,73004.0
2020-04-28 13:00:00,10.9,10.91,10.86,10.86,25869.0,10.8271,10.837,10.7873,10.7873,25869.0
2020-04-28 13:10:00,10.87,10.9,10.83,10.87,99281.0,10.7973,10.8271,10.7575,10.7973,99281.0
2020-04-28 13:20:00,10.87,10.89,10.8,10.85,174135.0,10.7973,10.8171,10.7277,10.7774,174135.0
2020-04-28 13:30:00,10.85,10.87,10.82,10.85,71269.0,10.7774,10.7973,10.7476,10.7774,71269.0
2020-04-28 13:40:00,10.86,10.89,10.84,10.87,63722.0,10.7873,10.8171,10.7675,10.7973,63722.0
2020-04-28 13:50:00,10.87,10.88,10.86,10.88,38652.0,10.7973,10.8072,10.7873,10.8072,38652.0
2020-04-28 14:00:00,10.88,10.9,10.86,10.88,59138.0,10.8072,10.8271,10.7873,10.8072,59138.0
2020-04-28 14:10:00,10.88,10.94,10.88,10.92,86317.0,10.8072,10.8668,10.8072,10.8469,86317.0
2020-04-28 14:20:00,10.92,10.93,10.87,10.89,46999.0,10.8469,10.8569,10.7973,10.8171,46999.0
2020-04-28 14:30:00,10.89,10.92,10.85,10.88,66843.0,10.8171,10.8469,10.7774,10.8072,66843.0
2020-04-28 14:40:00,10.88,10.94,10.87,10.91,113662.0,10.8072,10.8668,10.7973,10.837,113662.0
2020-04-28 14:50:00,10.91,10.92,10.88,10.91,80388.0,10.837,10.8469,10.8072,10.837,80388.0
2020-04-28 15:00:00,10.92,10.95,10.89,10.93,75512.0,10.8469,10.8767,10.8171,10.8569,75512.0
2020-04-28 15:10:00,10.94,10.97,10.87,10.91,168859.0,10.8668,10.8966,10.7973,10.837,168859.0
2020-04-28 15:20:00,10.91,10.94,10.88,10.92,83918.0,10.837,10.8668,10.8072,10.8469,83918.0
2020-04-28 15:30:00,10.92,10.95,10.88,10.93,117694.0,10.8469,10.8767,10.8072,10.8569,117694.0
2020-04-28 15:40:00,10.93,10.94,10.87,10.9,109954.0,10.8569,10.8668,10.7973,10.8271,109954.0
2020-04-28 15:50:00,10.89,10.92,10.85,10.9,261842.0,10.8171,10.8469,10.7774,10.8271,261842.0
2020-04-29 09:30:00,11.18,11.25,11.1,11.13,245309.0,11.1052,11.1747,11.0257,11.0555,245309.0
2020-04-29 09:40:00,11.14,11.16,11.04,11.09,110335.0,11.0655,11.0853,10.9661,11.0158,110335.0
2020-04-29 09:50:00,11.09,11.12,11.04,11.06,91658.0,11.0158,11.0456,10.9661,10.986,91658.0
2020-04-29 10:00:00,11.05,11.07,10.76,10.78,290926.0,10.9761,10.9959,10.688,10.7079,290926.0
2020-04-29 10:10:00,10.78,10.87,10.77,10.82,244290.0,10.7079,10.7973,10.6979,10.7476,244290.0
2020-04-29 10:20:00,10.82,10.87,10.81,10.84,219639.0,10.7476,10.7973,10.7377,10.7675,219639.0
2020-04-29 10:30:00,10.85,10.92,10.82,10.84,136579.0,10.7774,10.8469,10.7476,10.7675,136579.0
2020-04-29 10:40:00,10.85,10.9,10.82,10.86,133905.0,10.7774,10.8271,10.7476,10.7873,133905.0
2020-04-29 10:50:00,10.86,10.9,10.8,10.81,175414.0,10.7873,10.8271,10.7277,10.7377,175414.0
2020-04-29 11:00:00,10.82,10.88,10.79,10.85,170210.0,10.7476,10.8072,10.7178,10.7774,170210.0
2020-04-29 11:10:00,10.84,10.91,10.84,10.86,132032.0,10.7675,10.837,10.7675,10.7873,132032.0
2020-04-29 11:20:00,10.87,10.91,10.85,10.86,62618.0,10.7973,10.837,10.7774,10.7873,62618.0
2020-04-29 11:30:00,10.85,10.88,10.82,10.85,94112.0,10.7774,10.8072,10.7476,10.7774,94112.0
2020-04-29 11:40:00,10.86,10.86,10.8,10.86,65724.0,10.7873,10.7873,10.7277,10.7873,65724.0
2020-04-29 11:50:00,10.85,10.89,10.85,10.88,55381.0,10.7774,10.8171,10.7774,10.8072,55381.0
2020-04-29 12:00:00,10.88,10.9,10.82,10.83,68947.0,10.8072,10.8271,10.7476,10.7575,68947.0
2020-04-29 12:10:00,10.83,10.87,10.82,10.84,62686.0,10.7575,10.7973,10.7476,10.7675,62686.0
2020-04-29 12:20:00,10.84,10.86,10.82,10.86,40643.0,10.7675,10.7873,10.7476,10.7873,40643.0
2020-04-29 12:30:00,10.86,10.88,10.83,10.87,56828.0,10.7873,10.8072,10.7575,10.7973,56828.0
2020-04-29 12:40:00,10.87,10.88,10.84,10.87,49572.0,10.7973,10.8072,10.7675,10.7973,49572.0
2020-04-29 12:50:00,10.88,10.91,10.86,10.88,47763.0,10.8072,10.837,10.7873,10.8072,47763.0
2020-04-29 13:00:00,10.88,10.9,10.85,10.86,85473.0,10.8072,10.8271,10.7774,10.7873,85473.0
2020-04-29 13:10:00,10.87,10.89,10.84,10.86,76299.0,10.7973,10.8171,10.7675,10.7873,76299.0
2020-04-29 13:20:00,10.86,10.88,10.82,10.87,52415.0,10.7873,10.8072,10.7476,10.7973,52415.0
2020-04-29 13:30:00,10.87,10.87,10.81,10.84,74692.0,10.7973,10.7973,10.7377,10.7675,74692.0
2020-04-29 13:40:00,10.84,10.85,10.8,10.81,79185.0,10.7675,10.7774,10.7277,10.7377,79185.0
2020-04-29 13:50:00,10.81,10.82,10.69,10.69,231654.0,10.7377,10.7476,10.6185,10.6185,231654.0
2020-04-29 14:00:00,10.7,10.75,10.61,10.66,142439.0,10.6284,10.6781,10.539,10.5887,142439.0
2020-04-29 14:10:00,10.65,10.68,10.58,10.61,244953.0,10.5787,10.6085,10.5092,10.539,244953.0
2020-04-29 14:20:00,10.61,10.68,10.57,10.65,133702.0,10.539,10.6085,10.4993,10.5787,133702.0
2020-04-29 14:30:00,10.64,10.65,10.6,10.63,154963.0,10.5688,10.5787,10.5291,10.5589,154963.0
2020-04-29 14:40:00,10.64,10.64,10.6,10.62,59818.0,10.5688,10.5688,10.5291,10.5489,59818.0
2020-04-29 14:50:00,10.62,10.66,10.59,10.66,95783.0,10.5489,10.5887,10.5192,10.5887,95783.0
2020-04-29 15:00:00,10.66,10.67,10.63,10.65,85266.0,10.5887,10.5986,10.5589,10.5787,85266.0
2020-04-29 15:10:00,10.64,10.65,10.57,10.59,149980.0,10.5688,10.5787,10.4993,10.5192,149980.0
2020-04-29 15:20:00,10.59,10.63,10.56,10.57,188870.0,10.5192,10.5589,10.4894,10.4993,188870.0
2020-04-29 15:30:00,10.57,10.57,10.5,10.53,268478.0,10.4993,10.4993,10.4298,10.4596,268478.0
2020-04-29 15:40:00,10.52,10.59,10.52,10.58,194349.0,10.4496,10.5192,10.4496,10.5092,194349.0
2020-04-29 15:50:00,10.56,10.57,10.5,10.52,496057.0,10.4894,10.4993,10.4298,10.4496,496057.0
2020-04-30 09:30:00,10.4,10.47,10.3,10.32,247302.0,10.3304,10.4,10.2311,10.251,247302.0
2020-04-30 09:40:00,10.32,10.48,10.32,10.41,122888.0,10.251,10.4099,10.251,10.3404,122888.0
2020-04-30 09:50:00,10.41,10.49,10.35,10.48,157726.0,10.3404,10.4198,10.2808,10.4099,157726.0
2020-04-30 10:00:00,10.48,10.62,10.47,10.51,156601.0,10.4099,10.5489,10.4,10.4397,156601.0
2020-04-30 10:10:00,10.51,10.55,10.46,10.51,177114.0,10.4397,10.4794,10.39,10.4397,177114.0
2020-04-30 10:20:00,10.51,10.51,10.4,10.43,73520.0,10.4397,10.4397,10.3304,10.3602,73520.0
2020-04-30 10:30:00,10.42,10.49,10.42,10.46,105731.0,10.3503,10.4198,10.3503,10.39,105731.0
2020-04-30 10:40:00,10.46,10.49,10.42,10.43,120699.0,10.39,10.4198,10.3503,10.3602,120699.0
2020-04-30 10:50:00,10.43,10.46,10.41,10.44,120178.0,10.3602,10.39,10.3404,10.3702,120178.0
2020-04-30 11:00:00,10.44,10.48,10.41,10.45,196547.0,10.3702,10.4099,10.3404,10.3801,196547.0
2020-04-30 11:10:00,10.46,10.47,10.42,10.45,139975.0,10.39,10.4,10.3503,10.3801,139975.0
2020-04-30 11:20:00,10.45,10.48,10.43,10.46,112811.0,10.3801,10.4099,10.3602,10.39,112811.0
2020-04-30 11:30:00,10.46,10.54,10.45,10.49,184876.0,10.39,10.4695,10.3801,10.4198,184876.0
2020-04-30 11:40:00,10.49,10.55,10.48,10.52,116840.0,10.4198,10.4794,10.4099,10.4496,116840.0
2020-04-30 11:50:00,10.52,10.54,10.49,10.51,122243.0,10.4496,10.4695,10.4198,10.4397,122243.0
2020-04-30 12:00:00,10.51,10.55,10.45,10.51,137317.0,10.4397,10.4794,10.3801,10.4397,137317.0
2020-04-30 12:10:00,10.52,10.55,10.5,10.5,92995.0,10.4496,10.4794,10.4298,10.4298,92995.0
2020-04-30 12:20:00,10.5,10.54,10.5,10.52,106872.0,10.4298,10.4695,10.4298,10.4496,106872.0
2020-04-30 12:30:00,10.51,10.52,10.44,10.51,85874.0,10.4397,10.4496,10.3702,10.4397,85874.0
2020-04-30 12:40:00,10.51,10.53,10.5,10.53,42868.0,10.4397,10.4596,10.4298,10.4596,42868.0
2020-04-30 12:50:00,10.54,10.56,10.53,10.54,47009.0,10.4695,10.4894,10.4596,10.4695,47009.0
2020-04-30 13:00:00,10.54,10.56,10.5,10.54,105452.0,10.4695,10.4894,10.4298,10.4695,105452.0
2020-04-30 13:10:00,10.53,10.58,10.53,10.55,171422.0,10.4596,10.5092,10.4596,10.4794,171422.0
2020-04-30 13:20:00,10.56,10.57,10.53,10.55,57765.0,10.4894,10.4993,10.4596,10.4794,57765.0
2020-04-30 13:30:00,10.55,10.56,10.52,10.54,77921.0,10.4794,10.4894,10.4496,10.4695,77921.0
2020-04-30 13:40:00,10.54,10.55,10.52,10.53,81925.0,10.4695,10.4794,10.4496,10.4596,81925.0
2020-04-30 13:50:00,10.53,10.54,10.5,10.54,45342.0,10.4596,10.4695,10.4298,10.4695,45342.0
2020-04-30 14:00:00,10.54,10.57,10.53,10.54,58489.0,10.4695,10.4993,10.4596,10.4695,58489.0
2020-04-30 14:10:00,10.54,10.58,10.51,10.52,128828.0,10.4695,10.5092,10.4397,10.4496,128828.0
2020-04-30 14:20:00,10.53,10.57,10.53,10.54,89307.0,10.4596,10.4993,10.4596,10.4695,89307.0
2020-04-30 14:30:00,10.53,10.58,10.53,10.55,106266.0,10.4596,10.5092,10.4596,10.4794,106266.0
2020-04-30 14:40:00,10.55,10.58,10.53,10.57,147761.0,10.4794,10.5092,10.4596,10.4993,147761.0
2020-04-30 14:50:00,10.57,10.58,10.55,10.56,66347.0,10.4993,10.5092,10.4794,10.4894,66347.0
2020-04-30 15:00:00,10.57,10.6,10.54,10.6,70381.0,10.4993,10.5291,10.4695,10.5291,70381.0
2020-04-30 15:10:00,10.6,10.63,10.56,10.61,206788.0,10.5291,10.5589,10.4894,10.539,206788.0
2020-04-30 15:20:00,10.61,10.65,10.6,10.65,145907.0,10.539,10.5787,10.5291,10.5787,145907.0
2020-04-30 15:30:00,10.65,10.66,10.6,10.65,200039.0,10.5787,10.5887,10.5291,10.5787,200039.0
2020-04-30 15:40:00,10.65,10.66,10.61,10.64,224322.0,10.5787,10.5887,10.539,10.5688,224322.0
2020-04-30 15:50:00,10.63,10.71,10.6,10.7,553663.0,10.5589,10.6383,10.5291,10.6284,553663.0
2020-05-01 09:30:00,10.35,10.63,10.26,10.31,635683.0,10.2808,10.5589,10.1914,10.241,635683.0
2020-05-01 09:40:00,10.31,10.35,10.22,10.23,186810.0,10.241,10.2808,10.1516,10.1616,186810.0
2020-05-01 09:50:00,10.22,10.31,10.03,10.3,479527.0,10.1516,10.241,9.9629,10.2311,479527.0
2020-05-01 10:00:00,10.3,10.32,9.94,9.95,417009.0,10.2311,10.251,9.8735,9.8834,417009.0
2020-05-01 10:10:00,9.96,10.08,9.95,10.03,239781.0,9.8934,10.0126,9.8834,9.9629,239781.0
2020-05-01 10:20:00,10.04,10.11,10.02,10.11,170757.0,9.9728,10.0424,9.953,10.0424,170757.0
2020-05-01 10:30:00,10.11,10.24,10.11,10.23,193213.0,10.0424,10.1715,10.0424,10.1616,193213.0
2020-05-01 10:40:00,10.22,10.29,10.16,10.22,206059.0,10.1516,10.2212,10.092,10.1516,206059.0
2020-05-01 10:50:00,10.22,10.39,10.21,10.24,392301.0,10.1516,10.3205,10.1417,10.1715,392301.0
2020-05-01 11:00:00,10.25,10.34,10.23,10.28,326821.0,10.1814,10.2708,10.1616,10.2112,326821.0
2020-05-01 11:10:00,10.27,10.32,10.26,10.28,105945.0,10.2013,10.251,10.1914,10.2112,105945.0
2020-05-01 11:20:00,10.28,10.28,10.21,10.23,264179.0,10.2112,10.2112,10.1417,10.1616,264179.0
2020-05-01 11:30:00,10.24,10.3,10.22,10.29,117606.0,10.1715,10.2311,10.1516,10.2212,117606.0
2020-05-01 11:40:00,10.29,10.32,10.25,10.31,131617.0,10.2212,10.251,10.1814,10.241,131617.0
2020-05-01 11:50:00,10.31,10.36,10.27,10.35,129319.0,10.241,10.2907,10.2013,10.2808,129319.0
2020-05-01 12:00:00,10.35,10.36,10.22,10.25,144257.0,10.2808,10.2907,10.1516,10.1814,144257.0
2020-05-01 12:10:00,10.25,10.34,10.24,10.31,92078.0,10.1814,10.2708,10.1715,10.241,92078.0
2020-05-01 12:20:00,10.31,10.36,10.3,10.36,197120.0,10.241,10.2907,10.2311,10.2907,197120.0
2020-05-01 12:30:00,10.36,10.52,10.35,10.49,270486.0,10.2907,10.4496,10.2808,10.4198,270486.0
2020-05-01 12:40:00,10.48,10.5,10.37,10.38,85205.0,10.4099,10.4298,10.3006,10.3106,85205.0
2020-05-01 12:50:00,10.38,10.41,10.35,10.38,59218.0,10.3106,10.3404,10.2808,10.3106,59218.0
2020-05-01 13:00:00,10.38,10.42,10.35,10.35,57493.0,10.3106,10.3503,10.2808,10.2808,57493.0
2020-05-01 13:10:00,10.36,10.4,10.34,10.35,72892.0,10.2907,10.3304,10.2708,10.2808,72892.0
2020-05-01 13:20:00,10.36,10.38,10.32,10.38,48141.0,10.2907,10.3106,10.251,10.3106,48141.0
2020-05-01 13:30:00,10.38,10.39,10.3,10.3,75402.0,10.3106,10.3205,10.2311,10.2311,75402.0
2020-05-01 13:40:00,10.3,10.33,10.28,10.31,36570.0,10.2311,10.2609,10.2112,10.241,36570.0
2020-05-01 13:50:00,10.32,10.35,10.31,10.32,60699.0,10.251,10.2808,10.241,10.251,60699.0
2020-05-01 14:00:00,10.33,10.35,10.31,10.33,22240.0,10.2609,10.2808,10.241,10.2609,22240.0
2020-05-01 14:10:00,10.32,10.34,10.31,10.34,14620.0,10.251,10.2708,10.241,10.2708,14620.0
2020-05-01 14:20:00,10.35,10.37,10.28,10.29,40945.0,10.2808,10.3006,10.2112,10.2212,40945.0
2020-05-01 14:30:00,10.3,10.31,10.27,10.27,55619.0,10.2311,10.241,10.2013,10.2013,55619.0
2020-05-01 14:40:00,10.27,10.29,10.24,10.24,34492.0,10.2013,10.2212,10.1715,10.1715,34492.0
2020-05-01 14:50:00,10.24,10.25,10.19,10.21,118526.0,10.1715,10.1814,10.1218,10.1417,118526.0
2020-05-01 15:00:00,10.21,10.23,10.14,10.19,130906.0,10.1417,10.1616,10.0722,10.1218,130906.0
2020-05-01 15:10:00,10.2,10.25,10.16,10.21,169869.0,10.1318,10.1814,10.092,10.1417,169869.0
2020-05-01 15:20:00,10.21,10.23,10.16,10.21,97298.0,10.1417,10.1616,10.092,10.1417,97298.0
2020-05-01 15:30:00,10.21,10.22,10.16,10.18,106863.0,10.1417,10.1516,10.092,10.1119,106863.0
2020-05-01 15:40:00,10.18,10.23,10.16,10.21,273945.0,10.1119,10.1616,10.092,10.1417,273945.0
2020-05-01 15:50:00,10.21,10.22,10.12,10.16,454759.0,10.1417,10.1516,10.0523,10.092,454759.0
2020-05-04 09:30:00,10.61,11.18,10.27,10.39,862858.0,10.539,11.1052,10.2013,10.3205,862858.0
2020-05-04 09:40:00,10.36,10.62,10.35,10.58,246990.0,10.2907,10.5489,10.2808,10.5092,246990.0
2020-05-04 09:50:00,10.59,10.88,10.58,10.83,470280.0,10.5192,10.8072,10.5092,10.7575,470280.0
2020-05-04 10:00:00,10.83,10.88,10.71,10.85,242303.0,10.7575,10.8072,10.6383,10.7774,242303.0
2020-05-04 10:10:00,10.85,10.89,10.8,10.8,203001.0,10.7774,10.8171,10.7277,10.7277,203001.0
2020-05-04 10:20:00,10.8,10.82,10.73,10.79,214608.0,10.7277,10.7476,10.6582,10.7178,214608.0
2020-05-04 10:30:00,10.79,10.9,10.77,10.83,211117.0,10.7178,10.8271,10.6979,10.7575,211117.0
2020-05-04 10:40:00,10.84,10.88,10.8,10.8,126251.0,10.7675,10.8072,10.7277,10.7277,126251.0
2020-05-04 10:50:00,10.83,10.84,10.76,10.77,157581.0,10.7575,10.7675,10.688,10.6979,157581.0
2020-05-04 11:00:00,10.77,10.77,10.71,10.74,156170.0,10.6979,10.6979,10.6383,10.6681,156170.0
2020-05-04 11:10:00,10.74,10.77,10.69,10.76,83506.0,10.6681,10.6979,10.6185,10.688,83506.0
2020-05-04 11:20:00,10.76,10.8,10.74,10.78,145895.0,10.688,10.7277,10.6681,10.7079,145895.0
2020-05-04 11:30:00,10.77,10.94,10.76,10.94,175638.0,10.6979,10.8668,10.688,10.8668,175638.0
2020-05-04 11:40:00,10.94,11.07,10.93,10.96,755205.0,10.8668,10.9959,10.8569,10.8867,755205.0
2020-05-04 11:50:00,10.97,11.01,10.9,10.9,241780.0,10.8966,10.9363,10.8271,10.8271,241780.0
2020-05-04 12:00:00,10.9,10.92,10.82,10.91,225725.0,10.8271,10.8469,10.7476,10.837,225725.0
2020-05-04 12:10:00,10.9,10.96,10.81,10.87,247301.0,10.8271,10.8867,10.7377,10.7973,247301.0
2020-05-04 12:20:00,10.86,10.94,10.85,10.88,135379.0,10.7873,10.8668,10.7774,10.8072,135379.0
2020-05-04 12:30:00,10.88,10.89,10.75,10.8,188002.0,10.8072,10.8171,10.6781,10.7277,188002.0
2020-05-04 12:40:00,10.8,10.84,10.78,10.81,139215.0,10.7277,10.7675,10.7079,10.7377,139215.0
2020-05-04 12:50:00,10.8,10.81,10.76,10.77,94705.0,10.7277,10.7377,10.688,10.6979,94705.0
2020-05-04 13:00:00,10.78,10.8,10.75,10.79,100795.0,10.7079,10.7277,10.6781,10.7178,100795.0
2020-05-04 13:10:00,10.8,10.81,10.75,10.76,110595.0,10.7277,10.7377,10.6781,10.688,110595.0
2020-05-04 13:20:00,10.76,10.8,10.7,10.8,167041.0,10.688,10.7277,10.6284,10.7277,167041.0
2020-05-04 13:30:00,10.8,10.81,10.76,10.77,82255.0,10.7277,10.7377,10.688,10.6979,82255.0
2020-05-04 13:40:00,10.78,10.85,10.76,10.81,106756.0,10.7079,10.7774,10.688,10.7377,106756.0
2020-05-04 13:50:00,10.8,10.93,10.8,10.91,170943.0,10.7277,10.8569,10.7277,10.837,170943.0
2020-05-04 14:00:00,10.91,10.91,10.74,10.8,182134.0,10.837,10.837,10.6681,10.7277,182134.0
2020-05-04 14:10:00,10.8,10.81,10.78,10.78,64288.0,10.7277,10.7377,10.7079,10.7079,64288.0
2020-05-04 14:20:00,10.78,10.79,10.72,10.73,124438.0,10.7079,10.7178,10.6483,10.6582,124438.0
2020-05-04 14:30:00,10.74,10.74,10.68,10.72,144495.0,10.6681,10.6681,10.6085,10.6483,144495.0
2020-05-04 14:40:00,10.72,10.77,10.68,10.76,104976.0,10.6483,10.6979,10.6085,10.688,104976.0
2020-05-04 14:50:00,10.77,10.84,10.76,10.83,122012.0,10.6979,10.7675,10.688,10.7575,122012.0
2020-05-04 15:00:00,10.83,10.87,10.81,10.85,123415.0,10.7575,10.7973,10.7377,10.7774,123415.0
2020-05-04 15:10:00,10.85,10.92,10.84,10.92,147461.0,10.7774,10.8469,10.7675,10.8469,147461.0
2020-05-04 15:20:00,10.91,11.0,10.91,10.99,151207.0,10.837,10.9264,10.837,10.9165,151207.0
2020-05-04 15:30:00,11.0,11.04,10.97,10.99,255684.0,10.9264,10.9661,10.8966,10.9165,255684.0
2020-05-04 15:40:00,10.99,11.03,10.96,10.99,256577.0,10.9165,10.9562,10.8867,10.9165,256577.0
2020-05-04 15:50:00,10.98,11.01,10.93,11.0,478084.0,10.9065,10.9363,10.8569,10.9264,478084.0
2020-05-05 09:30:00,11.58,11.7,11.36,11.68,751752.0,11.5025,11.6217,11.284,11.6019,751752.0
2020-05-05 09:40:00,11.67,11.7,11.58,11.63,365692.0,11.5919,11.6217,11.5025,11.5522,365692.0
2020-05-05 09:50:00,11.63,11.63,11.52,11.58,335981.0,11.5522,11.5522,11.4429,11.5025,335981.0
2020-05-05 10:00:00,11.58,11.69,11.57,11.65,389877.0,11.5025,11.6118,11.4926,11.5721,389877.0
2020-05-05 10:10:00,11.66,11.66,11.55,11.57,419681.0,11.582,11.582,11.4727,11.4926,419681.0
2020-05-05 10:20:00,11.57,11.58,11.45,11.48,385173.0,11.4926,11.5025,11.3734,11.4032,385173.0
2020-05-05 10:30:00,11.49,11.61,11.47,11.57,262845.0,11.4131,11.5323,11.3933,11.4926,262845.0
2020-05-05 10:40:00,11.57,11.62,11.53,11.53,187005.0,11.4926,11.5423,11.4529,11.4529,187005.0
2020-05-05 10:50:00,11.53,11.56,11.5,11.51,222806.0,11.4529,11.4827,11.4231,11.433,222806.0
2020-05-05 11:00:00,11.52,11.59,11.5,11.56,254026.0,11.4429,11.5125,11.4231,11.4827,254026.0
2020-05-05 11:10:00,11.57,11.62,11.55,11.6,190091.0,11.4926,11.5423,11.4727,11.5224,190091.0
2020-05-05 11:20:00,11.6,11.67,11.57,11.65,513500.0,11.5224,11.5919,11.4926,11.5721,513500.0
2020-05-05 11:30:00,11.64,11.78,11.64,11.73,277281.0,11.5621,11.7012,11.5621,11.6515,277281.0
2020-05-05 11:40:00,11.74,11.76,11.69,11.71,118317.0,11.6615,11.6813,11.6118,11.6317,118317.0
2020-05-05 11:50:00,11.7,11.73,11.67,11.69,125737.0,11.6217,11.6515,11.5919,11.6118,125737.0
2020-05-05 12:00:00,11.69,11.72,11.65,11.69,129496.0,11.6118,11.6416,11.5721,11.6118,129496.0
2020-05-05 12:10:00,11.69,11.7,11.65,11.66,98391.0,11.6118,11.6217,11.5721,11.582,98391.0
2020-05-05 12:20:00,11.65,11.7,11.65,11.67,129569.0,11.5721,11.6217,11.5721,11.5919,129569.0
2020-05-05 12:30:00,11.68,11.73,11.64,11.65,243776.0,11.6019,11.6515,11.5621,11.5721,243776.0
2020-05-05 12:40:00,11.66,11.68,11.6,11.68,374625.0,11.582,11.6019,11.5224,11.6019,374625.0
2020-05-05 12:50:00,11.68,11.68,11.65,11.65,126031.0,11.6019,11.6019,11.5721,11.5721,126031.0
2020-05-05 13:00:00,11.65,11.74,11.64,11.73,89716.0,11.5721,11.6615,11.5621,11.6515,89716.0
2020-05-05 13:10:00,11.74,11.77,11.71,11.72,171694.0,11.6615,11.6913,11.6317,11.6416,171694.0
2020-05-05 13:20:00,11.72,11.73,11.7,11.71,95383.0,11.6416,11.6515,11.6217,11.6317,95383.0
2020-05-05 13:30:00,11.71,11.77,11.7,11.76,93255.0,11.6317,11.6913,11.6217,11.6813,93255.0
2020-05-05 13:40:00,11.76,11.78,11.72,11.78,95643.0,11.6813,11.7012,11.6416,11.7012,95643.0
2020-05-05 13:50:00,11.78,11.83,11.77,11.8,178190.0,11.7012,11.7509,11.6913,11.7211,178190.0
2020-05-05 14:00:00,11.81,11.88,11.8,11.86,215899.0,11.731,11.8005,11.7211,11.7807,215899.0
2020-05-05 14:10:00,11.86,11.88,11.84,11.88,200312.0,11.7807,11.8005,11.7608,11.8005,200312.0
2020-05-05 14:20:00,11.87,11.88,11.85,11.86,138244.0,11.7906,11.8005,11.7707,11.7807,138244.0
2020-05-05 14:30:00,11.86,11.92,11.86,11.9,245543.0,11.7807,11.8403,11.7807,11.8204,245543.0
2020-05-05 14:40:00,11.9,11.91,11.88,11.9,103679.0,11.8204,11.8303,11.8005,11.8204,103679.0
2020-05-05 14:50:00,11.9,11.93,11.85,11.9,240609.0,11.8204,11.8502,11.7707,11.8204,240609.0
2020-05-05 15:00:00,11.89,11.9,11.83,11.88,173250.0,11.8105,11.8204,11.7509,11.8005,173250.0
2020-05-05 15:10:00,11.87,11.88,11.78,11.78,208314.0,11.7906,11.8005,11.7012,11.7012,208314.0
2020-05-05 15:20:00,11.78,11.83,11.74,11.82,430674.0,11.7012,11.7509,11.6615,11.7409,430674.0
2020-05-05 15:30:00,11.82,11.85,11.78,11.84,487465.0,11.7409,11.7707,11.7012,11.7608,487465.0
2020-05-05 15:40:00,11.84,11.87,11.74,11.79,519398.0,11.7608,11.7906,11.6615,11.7111,519398.0
2020-05-05 15:50:00,11.79,11.85,11.73,11.79,806813.0,11.7111,11.7707,11.6515,11.7111,806813.0
2020-05-06 09:30:00,11.94,12.12,11.92,11.96,560294.0,11.8601,12.0389,11.8403,11.88,560294.0
2020-05-06 09:40:00,11.96,12.02,11.61,11.79,726621.0,11.88,11.9396,11.5323,11.7111,726621.0
2020-05-06 09:50:00,11.78,11.8,11.47,11.61,362140.0,11.7012,11.7211,11.3933,11.5323,362140.0
2020-05-06 10:00:00,11.6,11.67,11.55,11.58,233393.0,11.5224,11.5919,11.4727,11.5025,233393.0
2020-05-06 10:10:00,11.57,11.65,11.53,11.62,247332.0,11.4926,11.5721,11.4529,11.5423,247332.0
2020-05-06 10:20:00,11.61,11.72,11.59,11.59,178590.0,11.5323,11.6416,11.5125,11.5125,178590.0
2020-05-06 10:30:00,11.6,11.66,11.54,11.56,215468.0,11.5224,11.582,11.4628,11.4827,215468.0
2020-05-06 10:40:00,11.57,11.62,11.55,11.55,164200.0,11.4926,11.5423,11.4727,11.4727,164200.0
2020-05-06 10:50:00,11.56,11.65,11.54,11.64,171042.0,11.4827,11.5721,11.4628,11.5621,171042.0
2020-05-06 11:00:00,11.63,11.67,11.6,11.62,136051.0,11.5522,11.5919,11.5224,11.5423,136051.0
2020-05-06 11:10:00,11.62,11.66,11.55,11.55,174737.0,11.5423,11.582,11.4727,11.4727,174737.0
2020-05-06 11:20:00,11.56,11.57,11.5,11.55,174438.0,11.4827,11.4926,11.4231,11.4727,174438.0
2020-05-06 11:30:00,11.55,11.57,11.43,11.49,303488.0,11.4727,11.4926,11.3535,11.4131,303488.0
2020-05-06 11:40:00,11.48,11.49,11.42,11.43,131942.0,11.4032,11.4131,11.3436,11.3535,131942.0
2020-05-06 11:50:00,11.42,11.43,11.34,11.4,183170.0,11.3436,11.3535,11.2641,11.3237,183170.0
2020-05-06 12:00:00,11.4,11.48,11.39,11.43,137959.0,11.3237,11.4032,11.3138,11.3535,137959.0
2020-05-06 12:10:00,11.44,11.51,11.42,11.5,78754.0,11.3635,11.433,11.3436,11.4231,78754.0
2020-05-06 12:20:00,11.5,11.5,11.45,11.45,54366.0,11.4231,11.4231,11.3734,11.3734,54366.0
2020-05-06 12:30:00,11.46,11.49,11.44,11.47,76947.0,11.3833,11.4131,11.3635,11.3933,76947.0
2020-05-06 12:40:00,11.46,11.47,11.42,11.45,89413.0,11.3833,11.3933,11.3436,11.3734,89413.0
2020-05-06 12:50:00,11.45,11.49,11.43,11.45,54385.0,11.3734,11.4131,11.3535,11.3734,54385.0
2020-05-06 13:00:00,11.45,11.46,11.41,11.45,61286.0,11.3734,11.3833,11.3337,11.3734,61286.0
2020-05-06 13:10:00,11.45,11.46,11.42,11.45,80665.0,11.3734,11.3833,11.3436,11.3734,80665.0
2020-05-06 13:20:00,11.45,11.46,11.39,11.41,132216.0,11.3734,11.3833,11.3138,11.3337,132216.0
2020-05-06 13:30:00,11.41,11.47,11.41,11.47,45868.0,11.3337,11.3933,11.3337,11.3933,45868.0
2020-05-06 13:40:00,11.46,11.49,11.43,11.46,69125.0,11.3833,11.4131,11.3535,11.3833,69125.0
2020-05-06 13:50:00,11.46,11.52,11.45,11.51,86102.0,11.3833,11.4429,11.3734,11.433,86102.0
2020-05-06 14:00:00,11.5,11.54,11.48,11.54,106029.0,11.4231,11.4628,11.4032,11.4628,106029.0
2020-05-06 14:10:00,11.53,11.54,11.49,11.51,45789.0,11.4529,11.4628,11.4131,11.433,45789.0
2020-05-06 14:20:00,11.5,11.52,11.49,11.5,60830.0,11.4231,11.4429,11.4131,11.4231,60830.0
2020-05-06 14:30:00,11.5,11.54,11.48,11.54,147304.0,11.4231,11.4628,11.4032,11.4628,147304.0
2020-05-06 14:40:00,11.53,11.59,11.51,11.57,55849.0,11.4529,11.5125,11.433,11.4926,55849.0
2020-05-06 14:50:00,11.58,11.63,11.57,11.58,119254.0,11.5025,11.5522,11.4926,11.5025,119254.0
2020-05-06 15:00:00,11.58,11.61,11.56,11.6,50373.0,11.5025,11.5323,11.4827,11.5224,50373.0
2020-05-06 15:10:00,11.6,11.64,11.59,11.63,135192.0,11.5224,11.5621,11.5125,11.5522,135192.0
2020-05-06 15:20:00,11.62,11.63,11.57,11.59,87246.0,11.5423,11.5522,11.4926,11.5125,87246.0
2020-05-06 15:30:00,11.58,11.64,11.57,11.63,136395.0,11.5025,11.5621,11.4926,11.5522,136395.0
2020-05-06 15:40:00,11.62,11.66,11.55,11.55,636233.0,11.5423,11.582,11.4727,11.4727,636233.0
2020-05-06 15:50:00,11.55,11.58,11.47,11.5,446664.0,11.4727,11.5025,11.3933,11.4231,446664.0
2020-05-07 09:30:00,11.56,11.73,11.44,11.54,306954.0,11.4827,11.6515,11.3635,11.4628,306954.0
2020-05-07 09:40:00,11.53,11.57,11.39,11.4,101461.0,11.4529,11.4926,11.3138,11.3237,101461.0
2020-05-07 09:50:00,11.41,11.47,11.35,11.46,146164.0,11.3337,11.3933,11.2741,11.3833,146164.0
2020-05-07 10:00:00,11.46,11.51,11.36,11.4,191449.0,11.3833,11.433,11.284,11.3237,191449.0
2020-05-07 10:10:00,11.4,11.41,11.28,11.33,195878.0,11.3237,11.3337,11.2045,11.2542,195878.0
2020-05-07 10:20:00,11.33,11.34,11.28,11.29,111214.0,11.2542,11.2641,11.2045,11.2145,111214.0
2020-05-07 10:30:00,11.28,11.36,11.25,11.33,166984.0,11.2045,11.284,11.1747,11.2542,166984.0
2020-05-07 10:40:00,11.34,11.36,11.26,11.28,118298.0,11.2641,11.284,11.1847,11.2045,118298.0
2020-05-07 10:50:00,11.28,11.3,11.22,11.24,144496.0,11.2045,11.2244,11.1449,11.1648,144496.0
2020-05-07 11:00:00,11.23,11.25,11.16,11.21,225220.0,11.1549,11.1747,11.0853,11.135,225220.0
2020-05-07 11:10:00,11.21,11.26,11.19,11.23,159541.0,11.135,11.1847,11.1151,11.1549,159541.0
2020-05-07 11:20:00,11.23,11.26,11.2,11.23,135905.0,11.1549,11.1847,11.1251,11.1549,135905.0
2020-05-07 11:30:00,11.23,11.24,11.12,11.12,137016.0,11.1549,11.1648,11.0456,11.0456,137016.0
2020-05-07 11:40:00,11.13,11.27,11.13,11.22,132239.0,11.0555,11.1946,11.0555,11.1449,132239.0
2020-05-07 11:50:00,11.22,11.22,11.13,11.18,147559.0,11.1449,11.1449,11.0555,11.1052,147559.0
2020-05-07 12:00:00,11.18,11.25,11.16,11.22,158251.0,11.1052,11.1747,11.0853,11.1449,158251.0
2020-05-07 12:10:00,11.23,11.24,11.19,11.23,67564.0,11.1549,11.1648,11.1151,11.1549,67564.0
2020-05-07 12:20:00,11.23,11.28,11.21,11.23,97247.0,11.1549,11.2045,11.135,11.1549,97247.0
2020-05-07 12:30:00,11.23,11.24,11.2,11.21,99037.0,11.1549,11.1648,11.1251,11.135,99037.0
2020-05-07 12:40:00,11.21,11.29,11.2,11.24,168024.0,11.135,11.2145,11.1251,11.1648,168024.0
2020-05-07 12:50:00,11.25,11.29,11.24,11.27,121852.0,11.1747,11.2145,11.1648,11.1946,121852.0
2020-05-07 13:00:00,11.27,11.28,11.22,11.28,45504.0,11.1946,11.2045,11.1449,11.2045,45504.0
2020-05-07 13:10:00,11.28,11.35,11.27,11.29,144260.0,11.2045,11.2741,11.1946,11.2145,144260.0
2020-05-07 13:20:00,11.29,11.35,11.25,11.3,109748.0,11.2145,11.2741,11.1747,11.2244,109748.0
2020-05-07 13:30:00,11.29,11.34,11.26,11.27,107689.0,11.2145,11.2641,11.1847,11.1946,107689.0
2020-05-07 13:40:00,11.27,11.29,11.21,11.22,96028.0,11.1946,11.2145,11.135,11.1449,96028.0
2020-05-07 13:50:00,11.23,11.24,11.17,11.2,124102.0,11.1549,11.1648,11.0953,11.1251,124102.0
2020-05-07 14:00:00,11.2,11.2,11.13,11.18,187572.0,11.1251,11.1251,11.0555,11.1052,187572.0
2020-05-07 14:10:00,11.18,11.26,11.17,11.21,88526.0,11.1052,11.1847,11.0953,11.135,88526.0
2020-05-07 14:20:00,11.21,11.22,11.12,11.14,126001.0,11.135,11.1449,11.0456,11.0655,126001.0
2020-05-07 14:30:00,11.14,11.14,11.11,11.12,102095.0,11.0655,11.0655,11.0357,11.0456,102095.0
2020-05-07 14:40:00,11.12,11.12,11.06,11.1,142905.0,11.0456,11.0456,10.986,11.0257,142905.0
2020-05-07 14:50:00,11.1,11.1,11.04,11.05,115350.0,11.0257,11.0257,10.9661,10.9761,115350.0
2020-05-07 15:00:00,11.04,11.06,11.02,11.05,162946.0,10.9661,10.986,10.9463,10.9761,162946.0
2020-05-07 15:10:00,11.04,11.21,11.02,11.16,473830.0,10.9661,11.135,10.9463,11.0853,473830.0
2020-05-07 15:20:00,11.16,11.21,11.13,11.2,194813.0,11.0853,11.135,11.0555,11.1251,194813.0
2020-05-07 15:30:00,11.19,11.2,11.12,11.13,172119.0,11.1151,11.1251,11.0456,11.0555,172119.0
2020-05-07 15:40:00,11.13,11.19,11.12,11.13,168132.0,11.0555,11.1151,11.0456,11.0555,168132.0
2020-05-07 15:50:00,11.13,11.17,11.07,11.14,362842.0,11.0555,11.0953,10.9959,11.0655,362842.0
2020-05-08 09:30:00,11.27,11.38,11.1,11.37,261363.0,11.1946,11.3039,11.0257,11.2939,261363.0
2020-05-08 09:40:00,11.36,11.36,11.28,11.33,139206.0,11.284,11.284,11.2045,11.2542,139206.0
2020-05-08 09:50:00,11.32,11.38,11.31,11.35,111448.0,11.2443,11.3039,11.2343,11.2741,111448.0
2020-05-08 10:00:00,11.37,11.52,11.36,11.51,220122.0,11.2939,11.4429,11.284,11.433,220122.0
2020-05-08 10:10:00,11.51,11.57,11.49,11.56,223292.0,11.433,11.4926,11.4131,11.4827,223292.0
2020-05-08 10:20:00,11.55,11.6,11.53,11.55,155188.0,11.4727,11.5224,11.4529,11.4727,155188.0
2020-05-08 10:30:00,11.55,11.6,11.46,11.6,176541.0,11.4727,11.5224,11.3833,11.5224,176541.0
2020-05-08 10:40:00,11.6,11.61,11.5,11.55,182194.0,11.5224,11.5323,11.4231,11.4727,182194.0
2020-05-08 10:50:00,11.55,11.56,11.48,11.49,135289.0,11.4727,11.4827,11.4032,11.4131,135289.0
2020-05-08 11:00:00,11.49,11.55,11.46,11.54,143547.0,11.4131,11.4727,11.3833,11.4628,143547.0
2020-05-08 11:10:00,11.54,11.55,11.51,11.55,111984.0,11.4628,11.4727,11.433,11.4727,111984.0
2020-05-08 11:20:00,11.54,11.57,11.53,11.53,187501.0,11.4628,11.4926,11.4529,11.4529,187501.0
2020-05-08 11:30:00,11.53,11.54,11.47,11.53,160683.0,11.4529,11.4628,11.3933,11.4529,160683.0
2020-05-08 11:40:00,11.54,11.54,11.5,11.53,82262.0,11.4628,11.4628,11.4231,11.4529,82262.0
2020-05-08 11:50:00,11.53,11.55,11.5,11.54,97422.0,11.4529,11.4727,11.4231,11.4628,97422.0
2020-05-08 12:00:00,11.54,11.63,11.52,11.55,163728.0,11.4628,11.5522,11.4429,11.4727,163728.0
2020-05-08 12:10:00,11.56,11.58,11.5,11.55,164120.0,11.4827,11.5025,11.4231,11.4727,164120.0
2020-05-08 12:20:00,11.54,11.56,11.51,11.55,73310.0,11.4628,11.4827,11.433,11.4727,73310.0
2020-05-08 12:30:00,11.55,11.56,11.53,11.55,41960.0,11.4727,11.4827,11.4529,11.4727,41960.0
2020-05-08 12:40:00,11.55,11.56,11.49,11.5,85407.0,11.4727,11.4827,11.4131,11.4231,85407.0
2020-05-08 12:50:00,11.51,11.52,11.44,11.46,139602.0,11.433,11.4429,11.3635,11.3833,139602.0
2020-05-08 13:00:00,11.46,11.5,11.46,11.49,96898.0,11.3833,11.4231,11.3833,11.4131,96898.0
2020-05-08 13:10:00,11.49,11.53,11.49,11.51,236776.0,11.4131,11.4529,11.4131,11.433,236776.0
2020-05-08 13:20:00,11.5,11.55,11.5,11.5,109963.0,11.4231,11.4727,11.4231,11.4231,109963.0
2020-05-08 13:30:00,11.51,11.54,11.5,11.51,96796.0,11.433,11.4628,11.4231,11.433,96796.0
2020-05-08 13:40:00,11.51,11.51,11.48,11.49,101574.0,11.433,11.433,11.4032,11.4131,101574.0
2020-05-08 13:50:00,11.49,11.51,11.48,11.51,51622.0,11.4131,11.433,11.4032,11.433,51622.0
2020-05-08 14:00:00,11.51,11.53,11.49,11.5,91653.0,11.433,11.4529,11.4131,11.4231,91653.0
2020-05-08 14:10:00,11.51,11.54,11.5,11.54,73076.0,11.433,11.4628,11.4231,11.4628,73076.0
2020-05-08 14:20:00,11.54,11.56,11.52,11.55,75796.0,11.4628,11.4827,11.4429,11.4727,75796.0
2020-05-08 14:30:00,11.56,11.57,11.53,11.54,74413.0,11.4827,11.4926,11.4529,11.4628,74413.0
2020-05-08 14:40:00,11.54,11.58,11.53,11.57,67036.0,11.4628,11.5025,11.4529,11.4926,67036.0
2020-05-08 14:50:00,11.57,11.59,11.56,11.58,39300.0,11.4926,11.5125,11.4827,11.5025,39300.0
2020-05-08 15:00:00,11.59,11.62,11.58,11.59,73807.0,11.5125,11.5423,11.5025,11.5125,73807.0
2020-05-08 15:10:00,11.58,11.62,11.58,11.6,140784.0,11.5025,11.5423,11.5025,11.5224,140784.0
2020-05-08 15:20:00,11.59,11.62,11.57,11.58,98866.0,11.5125,11.5423,11.4926,11.5025,98866.0
2020-05-08 15:30:00,11.59,11.62,11.57,11.61,206728.0,11.5125,11.5423,11.4926,11.5323,206728.0
2020-05-08 15:40:00,11.61,11.63,11.57,11.58,168140.0,11.5323,11.5522,11.4926,11.5025,168140.0
2020-05-08 15:50:00,11.58,11.58,11.51,11.54,342820.0,11.5025,11.5025,11.433,11.4628,342820.0
2020-05-11 09:30:00,11.5,11.52,11.32,11.35,245107.0,11.4231,11.4429,11.2443,11.2741,245107.0
2020-05-11 09:40:00,11.35,11.38,11.21,11.21,246645.0,11.2741,11.3039,11.135,11.135,246645.0
2020-05-11 09:50:00,11.21,11.23,11.12,11.13,317261.0,11.135,11.1549,11.0456,11.0555,317261.0
2020-05-11 10:00:00,11.13,11.16,11.07,11.11,258070.0,11.0555,11.0853,10.9959,11.0357,258070.0
2020-05-11 10:10:00,11.11,11.11,11.02,11.04,250309.0,11.0357,11.0357,10.9463,10.9661,250309.0
2020-05-11 10:20:00,11.05,11.2,10.99,11.17,340445.0,10.9761,11.1251,10.9165,11.0953,340445.0
2020-05-11 10:30:00,11.17,11.25,11.15,11.2,158592.0,11.0953,11.1747,11.0754,11.1251,158592.0
2020-05-11 10:40:00,11.2,11.2,11.09,11.1,308135.0,11.1251,11.1251,11.0158,11.0257,308135.0
2020-05-11 10:50:00,11.09,11.12,11.05,11.11,106767.0,11.0158,11.0456,10.9761,11.0357,106767.0
2020-05-11 11:00:00,11.11,11.16,11.1,11.15,93075.0,11.0357,11.0853,11.0257,11.0754,93075.0
2020-05-11 11:10:00,11.15,11.15,11.1,11.12,81502.0,11.0754,11.0754,11.0257,11.0456,81502.0
2020-05-11 11:20:00,11.11,11.15,11.1,11.14,51185.0,11.0357,11.0754,11.0257,11.0655,51185.0
2020-05-11 11:30:00,11.14,11.2,11.12,11.19,122648.0,11.0655,11.1251,11.0456,11.1151,122648.0
2020-05-11 11:40:00,11.19,11.24,11.17,11.21,126059.0,11.1151,11.1648,11.0953,11.135,126059.0
2020-05-11 11:50:00,11.21,11.24,11.2,11.23,104948.0,11.135,11.1648,11.1251,11.1549,104948.0
2020-05-11 12:00:00,11.22,11.23,11.15,11.16,132856.0,11.1449,11.1549,11.0754,11.0853,132856.0
2020-05-11 12:10:00,11.17,11.23,11.16,11.2,82281.0,11.0953,11.1549,11.0853,11.1251,82281.0
2020-05-11 12:20:00,11.2,11.24,11.18,11.22,88441.0,11.1251,11.1648,11.1052,11.1449,88441.0
2020-05-11 12:30:00,11.21,11.28,11.21,11.25,169648.0,11.135,11.2045,11.135,11.1747,169648.0
2020-05-11 12:40:00,11.26,11.26,11.2,11.2,84014.0,11.1847,11.1847,11.1251,11.1251,84014.0
2020-05-11 12:50:00,11.21,11.23,11.19,11.22,53935.0,11.135,11.1549,11.1151,11.1449,53935.0
2020-05-11 13:00:00,11.23,11.25,11.2,11.24,69399.0,11.1549,11.1747,11.1251,11.1648,69399.0
2020-05-11 13:10:00,11.25,11.26,11.22,11.24,55584.0,11.1747,11.1847,11.1449,11.1648,55584.0
2020-05-11 13:20:00,11.25,11.27,11.22,11.25,39165.0,11.1747,11.1946,11.1449,11.1747,39165.0
2020-05-11 13:30:00,11.25,11.26,11.22,11.22,41699.0,11.1747,11.1847,11.1449,11.1449,41699.0
2020-05-11 13:40:00,11.23,11.23,11.19,11.22,87003.0,11.1549,11.1549,11.1151,11.1449,87003.0
2020-05-11 13:50:00,11.22,11.22,11.19,11.19,39684.0,11.1449,11.1449,11.1151,11.1151,39684.0
2020-05-11 14:00:00,11.2,11.2,11.14,11.17,87296.0,11.1251,11.1251,11.0655,11.0953,87296.0
2020-05-11 14:10:00,11.17,11.18,11.14,11.17,40437.0,11.0953,11.1052,11.0655,11.0953,40437.0
2020-05-11 14:20:00,11.17,11.19,11.15,11.16,93043.0,11.0953,11.1151,11.0754,11.0853,93043.0
2020-05-11 14:30:00,11.16,11.2,11.15,11.17,34920.0,11.0853,11.1251,11.0754,11.0953,34920.0
2020-05-11 14:40:00,11.18,11.22,11.17,11.2,75714.0,11.1052,11.1449,11.0953,11.1251,75714.0
2020-05-11 14:50:00,11.2,11.2,11.16,11.18,53421.0,11.1251,11.1251,11.0853,11.1052,53421.0
2020-05-11 15:00:00,11.19,11.24,11.18,11.23,91768.0,11.1151,11.1648,11.1052,11.1549,91768.0
2020-05-11 15:10:00,11.23,11.24,11.2,11.21,88216.0,11.1549,11.1648,11.1251,11.135,88216.0
2020-05-11 15:20:00,11.21,11.29,11.2,11.28,90719.0,11.135,11.2145,11.1251,11.2045,90719.0
2020-05-11 15:30:00,11.27,11.3,11.27,11.28,88566.0,11.1946,11.2244,11.1946,11.2045,88566.0
2020-05-11 15:40:00,11.29,11.33,11.28,11.32,169697.0,11.2145,11.2542,11.2045,11.2443,169697.0
2020-05-11 15:50:00,11.31,11.35,11.28,11.31,321912.0,11.2343,11.2741,11.2045,11.2343,321912.0
2020-05-12 09:30:00,11.32,11.45,11.12,11.23,334797.0,11.2443,11.3734,11.0456,11.1549,334797.0
2020-05-12 09:40:00,11.21,11.22,11.03,11.09,258786.0,11.135,11.1449,10.9562,11.0158,258786.0
2020-05-12 09:50:00,11.1,11.22,11.04,11.19,252354.0,11.0257,11.1449,10.9661,11.1151,252354.0
2020-05-12 10:00:00,11.19,11.25,11.18,11.19,101349.0,11.1151,11.1747,11.1052,11.1151,101349.0
2020-05-12 10:10:00,11.19,11.23,11.16,11.17,83808.0,11.1151,11.1549,11.0853,11.0953,83808.0
2020-05-12 10:20:00,11.17,11.2,11.12,11.12,97223.0,11.0953,11.1251,11.0456,11.0456,97223.0
2020-05-12 10:30:00,11.12,11.19,11.12,11.13,88431.0,11.0456,11.1151,11.0456,11.0555,88431.0
2020-05-12 10:40:00,11.13,11.18,11.11,11.12,92840.0,11.0555,11.1052,11.0357,11.0456,92840.0
2020-05-12 10:50:00,11.12,11.17,11.1,11.17,87083.0,11.0456,11.0953,11.0257,11.0953,87083.0
2020-05-12 11:00:00,11.17,11.17,11.12,11.17,97889.0,11.0953,11.0953,11.0456,11.0953,97889.0
2020-05-12 11:10:00,11.17,11.18,11.11,11.13,109600.0,11.0953,11.1052,11.0357,11.0555,109600.0
2020-05-12 11:20:00,11.14,11.15,11.11,11.12,83745.0,11.0655,11.0754,11.0357,11.0456,83745.0
2020-05-12 11:30:00,11.12,11.14,11.08,11.12,123968.0,11.0456,11.0655,11.0059,11.0456,123968.0
2020-05-12 11:40:00,11.13,11.15,11.08,11.09,53718.0,11.0555,11.0754,11.0059,11.0158,53718.0
2020-05-12 11:50:00,11.09,11.12,11.07,11.12,48916.0,11.0158,11.0456,10.9959,11.0456,48916.0
2020-05-12 12:00:00,11.11,11.13,11.11,11.12,64970.0,11.0357,11.0555,11.0357,11.0456,64970.0
2020-05-12 12:10:00,11.11,11.14,11.11,11.13,22768.0,11.0357,11.0655,11.0357,11.0555,22768.0
2020-05-12 12:20:00,11.14,11.15,11.11,11.14,39137.0,11.0655,11.0754,11.0357,11.0655,39137.0
2020-05-12 12:30:00,11.13,11.15,11.11,11.12,31482.0,11.0555,11.0754,11.0357,11.0456,31482.0
2020-05-12 12:40:00,11.12,11.17,11.11,11.15,36754.0,11.0456,11.0953,11.0357,11.0754,36754.0
2020-05-12 12:50:00,11.14,11.22,11.14,11.21,29509.0,11.0655,11.1449,11.0655,11.135,29509.0
2020-05-12 13:00:00,11.21,11.24,11.19,11.21,97939.0,11.135,11.1648,11.1151,11.135,97939.0
2020-05-12 13:10:00,11.21,11.21,11.17,11.18,49629.0,11.135,11.135,11.0953,11.1052,49629.0
2020-05-12 13:20:00,11.17,11.18,11.11,11.17,148445.0,11.0953,11.1052,11.0357,11.0953,148445.0
2020-05-12 13:30:00,11.16,11.22,11.16,11.21,78105.0,11.0853,11.1449,11.0853,11.135,78105.0
2020-05-12 13:40:00,11.21,11.21,11.19,11.2,52989.0,11.135,11.135,11.1151,11.1251,52989.0
2020-05-12 13:50:00,11.19,11.19,11.15,11.18,43928.0,11.1151,11.1151,11.0754,11.1052,43928.0
2020-05-12 14:00:00,11.19,11.19,11.14,11.15,22539.0,11.1151,11.1151,11.0655,11.0754,22539.0
2020-05-12 14:10:00,11.16,11.16,11.1,11.13,88001.0,11.0853,11.0853,11.0257,11.0555,88001.0
2020-05-12 14:20:00,11.14,11.16,11.13,11.15,44577.0,11.0655,11.0853,11.0555,11.0754,44577.0
2020-05-12 14:30:00,11.15,11.23,11.14,11.21,85315.0,11.0754,11.1549,11.0655,11.135,85315.0
2020-05-12 14:40:00,11.21,11.25,11.19,11.24,146052.0,11.135,11.1747,11.1151,11.1648,146052.0
2020-05-12 14:50:00,11.24,11.28,11.2,11.23,66399.0,11.1648,11.2045,11.1251,11.1549,66399.0
2020-05-12 15:00:00,11.23,11.28,11.21,11.26,71750.0,11.1549,11.2045,11.135,11.1847,71750.0
2020-05-12 15:10:00,11.26,11.29,11.25,11.27,52396.0,11.1847,11.2145,11.1747,11.1946,52396.0
2020-05-12 15:20:00,11.27,11.29,11.25,11.26,103339.0,11.1946,11.2145,11.1747,11.1847,103339.0
2020-05-12 15:30:00,11.25,11.29,11.24,11.28,222805.0,11.1747,11.2145,11.1648,11.2045,222805.0
2020-05-12 15:40:00,11.28,11.28,11.21,11.22,121393.0,11.2045,11.2045,11.135,11.1449,121393.0
2020-05-12 15:50:00,11.21,11.26,11.14,11.19,1018739.0,11.135,11.1847,11.0655,11.1151,1018739.0
2020-05-13 09:30:00,11.03,11.14,10.83,10.95,568135.0,10.9562,11.0655,10.7575,10.8767,568135.0
2020-05-13 09:40:00,10.94,11.01,10.92,10.97,228083.0,10.8668,10.9363,10.8469,10.8966,228083.0
2020-05-13 09:50:00,10.97,10.98,10.86,10.89,252873.0,10.8966,10.9065,10.7873,10.8171,252873.0
2020-05-13 10:00:00,10.88,11.01,10.88,10.97,640112.0,10.8072,10.9363,10.8072,10.8966,640112.0
2020-05-13 10:10:00,10.98,11.06,10.95,11.05,158323.0,10.9065,10.986,10.8767,10.9761,158323.0
2020-05-13 10:20:00,11.04,11.05,10.97,11.0,155163.0,10.9661,10.9761,10.8966,10.9264,155163.0
2020-05-13 10:30:00,11.01,11.04,10.95,10.99,126589.0,10.9363,10.9661,10.8767,10.9165,126589.0
2020-05-13 10:40:00,11.0,11.01,10.97,10.99,87154.0,10.9264,10.9363,10.8966,10.9165,87154.0
2020-05-13 10:50:00,10.99,11.01,10.96,10.98,64232.0,10.9165,10.9363,10.8867,10.9065,64232.0
2020-05-13 11:00:00,10.99,11.04,10.97,11.02,121328.0,10.9165,10.9661,10.8966,10.9463,121328.0
2020-05-13 11:10:00,11.02,11.11,10.98,11.0,110311.0,10.9463,11.0357,10.9065,10.9264,110311.0
2020-05-13 11:20:00,11.0,11.04,10.98,10.98,176253.0,10.9264,10.9661,10.9065,10.9065,176253.0
2020-05-13 11:30:00,10.98,11.01,10.9,10.93,273599.0,10.9065,10.9363,10.8271,10.8569,273599.0
2020-05-13 11:40:00,10.93,10.93,10.8,10.84,355268.0,10.8569,10.8569,10.7277,10.7675,355268.0
2020-05-13 11:50:00,10.84,10.89,10.82,10.89,112528.0,10.7675,10.8171,10.7476,10.8171,112528.0
2020-05-13 12:00:00,10.89,10.89,10.79,10.79,90825.0,10.8171,10.8171,10.7178,10.7178,90825.0
2020-05-13 12:10:00,10.8,10.83,10.76,10.77,90815.0,10.7277,10.7575,10.688,10.6979,90815.0
2020-05-13 12:20:00,10.76,10.81,10.75,10.79,175582.0,10.688,10.7377,10.6781,10.7178,175582.0
2020-05-13 12:30:00,10.8,10.82,10.77,10.79,91757.0,10.7277,10.7476,10.6979,10.7178,91757.0
2020-05-13 12:40:00,10.78,10.81,10.76,10.79,89694.0,10.7079,10.7377,10.688,10.7178,89694.0
2020-05-13 12:50:00,10.79,10.81,10.76,10.79,52274.0,10.7178,10.7377,10.688,10.7178,52274.0
2020-05-13 13:00:00,10.79,10.82,10.77,10.82,89738.0,10.7178,10.7476,10.6979,10.7476,89738.0
2020-05-13 13:10:00,10.82,10.89,10.82,10.88,65366.0,10.7476,10.8171,10.7476,10.8072,65366.0
2020-05-13 13:20:00,10.88,10.88,10.8,10.82,85889.0,10.8072,10.8072,10.7277,10.7476,85889.0
2020-05-13 13:30:00,10.82,10.84,10.8,10.84,54328.0,10.7476,10.7675,10.7277,10.7675,54328.0
2020-05-13 13:40:00,10.84,10.85,10.81,10.85,61362.0,10.7675,10.7774,10.7377,10.7774,61362.0
2020-05-13 13:50:00,10.84,10.85,10.81,10.83,80605.0,10.7675,10.7774,10.7377,10.7575,80605.0
2020-05-13 14:00:00,10.83,10.85,10.81,10.83,52910.0,10.7575,10.7774,10.7377,10.7575,52910.0
2020-05-13 14:10:00,10.82,10.84,10.8,10.82,70463.0,10.7476,10.7675,10.7277,10.7476,70463.0
2020-05-13 14:20:00,10.82,10.85,10.8,10.85,285776.0,10.7476,10.7774,10.7277,10.7774,285776.0
2020-05-13 14:30:00,10.85,10.89,10.83,10.89,72606.0,10.7774,10.8171,10.7575,10.8171,72606.0
2020-05-13 14:40:00,10.89,10.92,10.89,10.92,86222.0,10.8171,10.8469,10.8171,10.8469,86222.0
2020-05-13 14:50:00,10.92,10.94,10.9,10.94,76744.0,10.8469,10.8668,10.8271,10.8668,76744.0
2020-05-13 15:00:00,10.94,11.01,10.93,10.94,109780.0,10.8668,10.9363,10.8569,10.8668,109780.0
2020-05-13 15:10:00,10.95,10.96,10.91,10.94,79427.0,10.8767,10.8867,10.837,10.8668,79427.0
2020-05-13 15:20:00,10.94,10.94,10.89,10.94,65418.0,10.8668,10.8668,10.8171,10.8668,65418.0
2020-05-13 15:30:00,10.93,11.0,10.91,10.97,198259.0,10.8569,10.9264,10.837,10.8966,198259.0
2020-05-13 15:40:00,10.98,11.04,10.96,11.01,224798.0,10.9065,10.9661,10.8867,10.9363,224798.0
2020-05-13 15:50:00,11.01,11.13,11.0,11.1,556300.0,10.9363,11.0555,10.9264,11.0257,556300.0
2020-05-14 09:30:00,10.91,11.03,10.82,10.9,223032.0,10.837,10.9562,10.7476,10.8271,223032.0
2020-05-14 09:40:00,10.89,10.89,10.54,10.57,462648.0,10.8171,10.8171,10.4695,10.4993,462648.0
2020-05-14 09:50:00,10.57,10.65,10.48,10.62,251062.0,10.4993,10.5787,10.4099,10.5489,251062.0
2020-05-14 10:00:00,10.61,10.72,10.54,10.72,165231.0,10.539,10.6483,10.4695,10.6483,165231.0
2020-05-14 10:10:00,10.72,10.76,10.7,10.75,142567.0,10.6483,10.688,10.6284,10.6781,142567.0
2020-05-14 10:20:00,10.74,10.81,10.72,10.77,78541.0,10.6681,10.7377,10.6483,10.6979,78541.0
2020-05-14 10:30:00,10.78,10.91,10.78,10.9,80003.0,10.7079,10.837,10.7079,10.8271,80003.0
2020-05-14 10:40:00,10.9,10.99,10.86,10.98,220164.0,10.8271,10.9165,10.7873,10.9065,220164.0
2020-05-14 10:50:00,10.99,11.11,10.96,11.01,374954.0,10.9165,11.0357,10.8867,10.9363,374954.0
2020-05-14 11:00:00,11.01,11.06,10.96,10.98,169082.0,10.9363,10.986,10.8867,10.9065,169082.0
2020-05-14 11:10:00,10.99,11.01,10.97,11.01,83218.0,10.9165,10.9363,10.8966,10.9363,83218.0
2020-05-14 11:20:00,11.01,11.01,10.84,10.86,184477.0,10.9363,10.9363,10.7675,10.7873,184477.0
2020-05-14 11:30:00,10.86,10.9,10.78,10.79,86867.0,10.7873,10.8271,10.7079,10.7178,86867.0
2020-05-14 11:40:00,10.78,10.82,10.75,10.79,118517.0,10.7079,10.7476,10.6781,10.7178,118517.0
2020-05-14 11:50:00,10.79,10.9,10.78,10.87,109489.0,10.7178,10.8271,10.7079,10.7973,109489.0
2020-05-14 12:00:00,10.87,10.9,10.85,10.88,57535.0,10.7973,10.8271,10.7774,10.8072,57535.0
2020-05-14 12:10:00,10.88,10.93,10.88,10.92,46193.0,10.8072,10.8569,10.8072,10.8469,46193.0
2020-05-14 12:20:00,10.93,10.97,10.87,10.89,42510.0,10.8569,10.8966,10.7973,10.8171,42510.0
2020-05-14 12:30:00,10.89,10.93,10.88,10.88,57116.0,10.8171,10.8569,10.8072,10.8072,57116.0
2020-05-14 12:40:00,10.88,10.88,10.82,10.85,81448.0,10.8072,10.8072,10.7476,10.7774,81448.0
2020-05-14 12:50:00,10.85,11.0,10.85,10.99,84370.0,10.7774,10.9264,10.7774,10.9165,84370.0
2020-05-14 13:00:00,10.98,10.99,10.87,10.9,126788.0,10.9065,10.9165,10.7973,10.8271,126788.0
2020-05-14 13:10:00,10.91,10.98,10.88,10.97,241450.0,10.837,10.9065,10.8072,10.8966,241450.0
2020-05-14 13:20:00,10.96,11.05,10.96,11.04,250275.0,10.8867,10.9761,10.8867,10.9661,250275.0
2020-05-14 13:30:00,11.03,11.05,11.01,11.02,152232.0,10.9562,10.9761,10.9363,10.9463,152232.0
2020-05-14 13:40:00,11.02,11.02,10.98,11.0,118282.0,10.9463,10.9463,10.9065,10.9264,118282.0
2020-05-14 13:50:00,11.0,11.0,10.93,10.94,114154.0,10.9264,10.9264,10.8569,10.8668,114154.0
2020-05-14 14:00:00,10.94,10.98,10.92,10.96,382919.0,10.8668,10.9065,10.8469,10.8867,382919.0
2020-05-14 14:10:00,10.97,10.99,10.96,10.97,84364.0,10.8966,10.9165,10.8867,10.8966,84364.0
2020-05-14 14:20:00,10.98,11.01,10.97,10.99,50935.0,10.9065,10.9363,10.8966,10.9165,50935.0
2020-05-14 14:30:00,11.0,11.03,10.93,10.94,198648.0,10.9264,10.9562,10.8569,10.8668,198648.0
2020-05-14 14:40:00,10.94,10.96,10.93,10.95,72689.0,10.8668,10.8867,10.8569,10.8767,72689.0
2020-05-14 14:50:00,10.94,10.99,10.93,10.96,86116.0,10.8668,10.9165,10.8569,10.8867,86116.0
2020-05-14 15:00:00,10.97,11.05,10.96,11.03,72940.0,10.8966,10.9761,10.8867,10.9562,72940.0
2020-05-14 15:10:00,11.03,11.04,10.98,11.03,108070.0,10.9562,10.9661,10.9065,10.9562,108070.0
2020-05-14 15:20:00,11.03,11.09,11.03,11.08,494538.0,10.9562,11.0158,10.9562,11.0059,494538.0
2020-05-14 15:30:00,11.08,11.09,11.04,11.07,222000.0,11.0059,11.0158,10.9661,10.9959,222000.0
2020-05-14 15:40:00,11.06,11.12,11.03,11.1,199207.0,10.986,11.0456,10.9562,11.0257,199207.0
2020-05-14 15:50:00,11.1,11.14,11.06,11.1,233950.0,11.0257,11.0655,10.986,11.0257,233950.0
2020-05-15 09:30:00,11.14,11.17,10.96,11.07,479563.0,11.0655,11.0953,10.8867,10.9959,479563.0
2020-05-15 09:40:00,11.07,11.28,11.06,11.22,252836.0,10.9959,11.2045,10.986,11.1449,252836.0
2020-05-15 09:50:00,11.23,11.26,11.1,11.12,229108.0,11.1549,11.1847,11.0257,11.0456,229108.0
2020-05-15 10:00:00,11.12,11.12,11.01,11.05,267694.0,11.0456,11.0456,10.9363,10.9761,267694.0
2020-05-15 10:10:00,11.06,11.11,11.04,11.08,194508.0,10.986,11.0357,10.9661,11.0059,194508.0
2020-05-15 10:20:00,11.08,11.1,11.03,11.05,118342.0,11.0059,11.0257,10.9562,10.9761,118342.0
2020-05-15 10:30:00,11.05,11.07,10.94,11.01,504716.0,10.9761,10.9959,10.8668,10.9363,504716.0
2020-05-15 10:40:00,11.02,11.04,10.97,11.04,188009.0,10.9463,10.9661,10.8966,10.9661,188009.0
2020-05-15 10:50:00,11.04,11.06,10.99,11.03,305577.0,10.9661,10.986,10.9165,10.9562,305577.0
2020-05-15 11:00:00,11.02,11.02,10.97,10.99,159115.0,10.9463,10.9463,10.8966,10.9165,159115.0
2020-05-15 11:10:00,10.99,11.02,10.98,11.02,327508.0,10.9165,10.9463,10.9065,10.9463,327508.0
2020-05-15 11:20:00,11.02,11.12,11.02,11.06,91936.0,10.9463,11.0456,10.9463,10.986,91936.0
2020-05-15 11:30:00,11.05,11.06,10.98,11.0,155200.0,10.9761,10.986,10.9065,10.9264,155200.0
2020-05-15 11:40:00,11.0,11.02,10.97,11.01,306131.0,10.9264,10.9463,10.8966,10.9363,306131.0
2020-05-15 11:50:00,11.01,11.03,10.99,11.01,322775.0,10.9363,10.9562,10.9165,10.9363,322775.0
2020-05-15 12:00:00,11.01,11.01,10.95,10.98,208704.0,10.9363,10.9363,10.8767,10.9065,208704.0
2020-05-15 12:10:00,10.98,11.0,10.95,10.96,74106.0,10.9065,10.9264,10.8767,10.8867,74106.0
2020-05-15 12:20:00,10.96,10.97,10.92,10.92,86902.0,10.8867,10.8966,10.8469,10.8469,86902.0
2020-05-15 12:30:00,10.92,10.93,10.9,10.91,110360.0,10.8469,10.8569,10.8271,10.837,110360.0
2020-05-15 12:40:00,10.91,10.97,10.9,10.96,131582.0,10.837,10.8966,10.8271,10.8867,131582.0
2020-05-15 12:50:00,10.96,10.98,10.92,10.94,123033.0,10.8867,10.9065,10.8469,10.8668,123033.0
2020-05-15 13:00:00,10.94,10.99,10.93,10.99,406138.0,10.8668,10.9165,10.8569,10.9165,406138.0
2020-05-15 13:10:00,11.0,11.02,10.96,10.97,39952.0,10.9264,10.9463,10.8867,10.8966,39952.0
2020-05-15 13:20:00,10.96,11.0,10.94,10.99,71957.0,10.8867,10.9264,10.8668,10.9165,71957.0
2020-05-15 13:30:00,11.0,11.06,10.98,11.04,102434.0,10.9264,10.986,10.9065,10.9661,102434.0
2020-05-15 13:40:00,11.05,11.08,11.03,11.05,112812.0,10.9761,11.0059,10.9562,10.9761,112812.0
2020-05-15 13:50:00,11.05,11.13,11.04,11.12,103481.0,10.9761,11.0555,10.9661,11.0456,103481.0
2020-05-15 14:00:00,11.12,11.35,11.11,11.33,457648.0,11.0456,11.2741,11.0357,11.2542,457648.0
2020-05-15 14:10:00,11.33,11.34,11.26,11.27,380705.0,11.2542,11.2641,11.1847,11.1946,380705.0
2020-05-15 14:20:00,11.27,11.3,11.23,11.25,343252.0,11.1946,11.2244,11.1549,11.1747,343252.0
2020-05-15 14:30:00,11.26,11.27,11.2,11.21,183858.0,11.1847,11.1946,11.1251,11.135,183858.0
2020-05-15 14:40:00,11.21,11.23,11.2,11.21,127179.0,11.135,11.1549,11.1251,11.135,127179.0
2020-05-15 14:50:00,11.22,11.24,11.16,11.16,118372.0,11.1449,11.1648,11.0853,11.0853,118372.0
2020-05-15 15:00:00,11.17,11.22,11.15,11.19,148414.0,11.0953,11.1449,11.0754,11.1151,148414.0
2020-05-15 15:10:00,11.19,11.21,11.16,11.21,96835.0,11.1151,11.135,11.0853,11.135,96835.0
2020-05-15 15:20:00,11.21,11.28,11.2,11.27,141538.0,11.135,11.2045,11.1251,11.1946,141538.0
2020-05-15 15:30:00,11.27,11.29,11.25,11.27,196407.0,11.1946,11.2145,11.1747,11.1946,196407.0
2020-05-15 15:40:00,11.26,11.33,11.26,11.32,260133.0,11.1847,11.2542,11.1847,11.2443,260133.0
2020-05-15 15:50:00,11.31,11.35,11.3,11.34,433709.0,11.2343,11.2741,11.2244,11.2641,433709.0
2020-05-18 09:30:00,12.0,12.2,11.91,12.13,933773.0,11.9197,12.1184,11.8303,12.0488,933773.0
2020-05-18 09:40:00,12.13,12.15,12.04,12.12,280409.0,12.0488,12.0687,11.9594,12.0389,280409.0
2020-05-18 09:50:00,12.11,12.13,11.98,12.05,320667.0,12.029,12.0488,11.8999,11.9694,320667.0
2020-05-18 10:00:00,12.04,12.17,12.04,12.16,243686.0,11.9594,12.0886,11.9594,12.0786,243686.0
2020-05-18 10:10:00,12.15,12.3,12.15,12.21,354983.0,12.0687,12.2177,12.0687,12.1283,354983.0
2020-05-18 10:20:00,12.21,12.25,12.14,12.21,254844.0,12.1283,12.168,12.0588,12.1283,254844.0
2020-05-18 10:30:00,12.21,12.23,12.18,12.19,156116.0,12.1283,12.1482,12.0985,12.1084,156116.0
2020-05-18 10:40:00,12.19,12.23,12.14,12.21,174771.0,12.1084,12.1482,12.0588,12.1283,174771.0
2020-05-18 10:50:00,12.21,12.24,12.18,12.21,194275.0,12.1283,12.1581,12.0985,12.1283,194275.0
2020-05-18 11:00:00,12.22,12.25,12.18,12.21,179727.0,12.1382,12.168,12.0985,12.1283,179727.0
2020-05-18 11:10:00,12.21,12.22,12.18,12.21,131275.0,12.1283,12.1382,12.0985,12.1283,131275.0
2020-05-18 11:20:00,12.21,12.25,12.2,12.22,174474.0,12.1283,12.168,12.1184,12.1382,174474.0
2020-05-18 11:30:00,12.23,12.26,12.16,12.17,261029.0,12.1482,12.178,12.0786,12.0886,261029.0
2020-05-18 11:40:00,12.17,12.23,12.11,12.21,193062.0,12.0886,12.1482,12.029,12.1283,193062.0
2020-05-18 11:50:00,12.21,12.24,12.2,12.23,96938.0,12.1283,12.1581,12.1184,12.1482,96938.0
2020-05-18 12:00:00,12.22,12.23,12.13,12.17,227499.0,12.1382,12.1482,12.0488,12.0886,227499.0
2020-05-18 12:10:00,12.17,12.17,12.12,12.15,134651.0,12.0886,12.0886,12.0389,12.0687,134651.0
2020-05-18 12:20:00,12.15,12.15,12.1,12.12,157948.0,12.0687,12.0687,12.019,12.0389,157948.0
2020-05-18 12:30:00,12.13,12.13,12.08,12.12,136819.0,12.0488,12.0488,11.9992,12.0389,136819.0
2020-05-18 12:40:00,12.12,12.13,12.09,12.1,97814.0,12.0389,12.0488,12.0091,12.019,97814.0
2020-05-18 12:50:00,12.09,12.12,12.08,12.12,112462.0,12.0091,12.0389,11.9992,12.0389,112462.0
2020-05-18 13:00:00,12.12,12.18,12.11,12.16,119032.0,12.0389,12.0985,12.029,12.0786,119032.0
2020-05-18 13:10:00,12.16,12.18,12.14,12.15,126102.0,12.0786,12.0985,12.0588,12.0687,126102.0
2020-05-18 13:20:00,12.16,12.16,12.11,12.12,70221.0,12.0786,12.0786,12.029,12.0389,70221.0
2020-05-18 13:30:00,12.12,12.15,12.11,12.12,106547.0,12.0389,12.0687,12.029,12.0389,106547.0
2020-05-18 13:40:00,12.13,12.15,12.12,12.13,76887.0,12.0488,12.0687,12.0389,12.0488,76887.0
2020-05-18 13:50:00,12.13,12.14,12.11,12.11,82907.0,12.0488,12.0588,12.029,12.029,82907.0
2020-05-18 14:00:00,12.12,12.14,12.11,12.14,52584.0,12.0389,12.0588,12.029,12.0588,52584.0
2020-05-18 14:10:00,12.13,12.2,12.13,12.19,112729.0,12.0488,12.1184,12.0488,12.1084,112729.0
2020-05-18 14:20:00,12.19,12.19,12.15,12.17,75221.0,12.1084,12.1084,12.0687,12.0886,75221.0
2020-05-18 14:30:00,12.17,12.19,12.16,12.17,69991.0,12.0886,12.1084,12.0786,12.0886,69991.0
2020-05-18 14:40:00,12.17,12.19,12.14,12.15,90096.0,12.0886,12.1084,12.0588,12.0687,90096.0
2020-05-18 14:50:00,12.15,12.2,12.15,12.2,99634.0,12.0687,12.1184,12.0687,12.1184,99634.0
2020-05-18 15:00:00,12.2,12.22,12.18,12.21,109907.0,12.1184,12.1382,12.0985,12.1283,109907.0
2020-05-18 15:10:00,12.21,12.25,12.2,12.25,168899.0,12.1283,12.168,12.1184,12.168,168899.0
2020-05-18 15:20:00,12.25,12.26,12.23,12.24,195515.0,12.168,12.178,12.1482,12.1581,195515.0
2020-05-18 15:30:00,12.24,12.28,12.23,12.27,267101.0,12.1581,12.1978,12.1482,12.1879,267101.0
2020-05-18 15:40:00,12.27,12.3,12.26,12.29,194261.0,12.1879,12.2177,12.178,12.2078,194261.0
2020-05-18 15:50:00,12.29,12.32,12.24,12.26,600617.0,12.2078,12.2376,12.1581,12.178,600617.0
2020-05-19 09:30:00,12.14,12.24,11.99,12.12,493785.0,12.0588,12.1581,11.9098,12.0389,493785.0
2020-05-19 09:40:00,12.13,12.18,12.06,12.09,85592.0,12.0488,12.0985,11.9793,12.0091,85592.0
2020-05-19 09:50:00,12.08,12.36,12.05,12.32,229549.0,11.9992,12.2773,11.9694,12.2376,229549.0
2020-05-19 10:00:00,12.3,12.42,12.27,12.42,179901.0,12.2177,12.3369,12.1879,12.3369,179901.0
2020-05-19 10:10:00,12.41,12.44,12.3,12.36,195248.0,12.327,12.3568,12.2177,12.2773,195248.0
2020-05-19 10:20:00,12.36,12.44,12.35,12.44,160243.0,12.2773,12.3568,12.2674,12.3568,160243.0
2020-05-19 10:30:00,12.44,12.46,12.39,12.45,158072.0,12.3568,12.3766,12.3071,12.3667,158072.0
2020-05-19 10:40:00,12.45,12.45,12.37,12.4,76974.0,12.3667,12.3667,12.2872,12.317,76974.0
2020-05-19 10:50:00,12.4,12.61,12.39,12.6,434947.0,12.317,12.5256,12.3071,12.5157,434947.0
2020-05-19 11:00:00,12.6,12.63,12.55,12.6,142408.0,12.5157,12.5455,12.466,12.5157,142408.0
2020-05-19 11:10:00,12.6,12.67,12.57,12.66,297138.0,12.5157,12.5852,12.4859,12.5753,297138.0
2020-05-19 11:20:00,12.66,12.68,12.61,12.62,126554.0,12.5753,12.5952,12.5256,12.5356,126554.0
2020-05-19 11:30:00,12.62,12.66,12.6,12.62,113330.0,12.5356,12.5753,12.5157,12.5356,113330.0
2020-05-19 11:40:00,12.62,12.64,12.58,12.61,99503.0,12.5356,12.5554,12.4958,12.5256,99503.0
2020-05-19 11:50:00,12.61,12.62,12.49,12.52,171512.0,12.5256,12.5356,12.4064,12.4362,171512.0
2020-05-19 12:00:00,12.52,12.53,12.45,12.46,96847.0,12.4362,12.4462,12.3667,12.3766,96847.0
2020-05-19 12:10:00,12.47,12.49,12.4,12.43,179849.0,12.3866,12.4064,12.317,12.3468,179849.0
2020-05-19 12:20:00,12.43,12.46,12.42,12.45,54109.0,12.3468,12.3766,12.3369,12.3667,54109.0
2020-05-19 12:30:00,12.44,12.49,12.44,12.47,62816.0,12.3568,12.4064,12.3568,12.3866,62816.0
2020-05-19 12:40:00,12.46,12.49,12.46,12.48,59009.0,12.3766,12.4064,12.3766,12.3965,59009.0
2020-05-19 12:50:00,12.48,12.5,12.43,12.43,144926.0,12.3965,12.4164,12.3468,12.3468,144926.0
2020-05-19 13:00:00,12.44,12.46,12.28,12.3,320967.0,12.3568,12.3766,12.1978,12.2177,320967.0
2020-05-19 13:10:00,12.3,12.36,12.29,12.29,179897.0,12.2177,12.2773,12.2078,12.2078,179897.0
2020-05-19 13:20:00,12.29,12.3,12.22,12.23,159995.0,12.2078,12.2177,12.1382,12.1482,159995.0
2020-05-19 13:30:00,12.23,12.25,12.17,12.19,176470.0,12.1482,12.168,12.0886,12.1084,176470.0
2020-05-19 13:40:00,12.19,12.19,11.63,12.15,861083.0,12.1084,12.1084,11.5522,12.0687,861083.0
2020-05-19 13:50:00,12.15,12.24,12.12,12.12,272200.0,12.0687,12.1581,12.0389,12.0389,272200.0
2020-05-19 14:00:00,12.13,12.18,12.08,12.12,141267.0,12.0488,12.0985,11.9992,12.0389,141267.0
2020-05-19 14:10:00,12.12,12.19,12.11,12.15,172267.0,12.0389,12.1084,12.029,12.0687,172267.0
2020-05-19 14:20:00,12.15,12.2,12.14,12.19,155726.0,12.0687,12.1184,12.0588,12.1084,155726.0
2020-05-19 14:30:00,12.18,12.32,12.16,12.32,218688.0,12.0985,12.2376,12.0786,12.2376,218688.0
2020-05-19 14:40:00,12.31,12.36,12.31,12.32,188413.0,12.2276,12.2773,12.2276,12.2376,188413.0
2020-05-19 14:50:00,12.32,12.36,12.14,12.18,231862.0,12.2376,12.2773,12.0588,12.0985,231862.0
2020-05-19 15:00:00,12.18,12.23,12.17,12.21,169904.0,12.0985,12.1482,12.0886,12.1283,169904.0
2020-05-19 15:10:00,12.21,12.24,12.1,12.1,182431.0,12.1283,12.1581,12.019,12.019,182431.0
2020-05-19 15:20:00,12.1,12.15,12.07,12.09,251714.0,12.019,12.0687,11.9892,12.0091,251714.0
2020-05-19 15:30:00,12.09,12.1,11.95,12.0,338376.0,12.0091,12.019,11.8701,11.9197,338376.0
2020-05-19 15:40:00,12.0,12.01,11.94,11.94,307843.0,11.9197,11.9297,11.8601,11.8601,307843.0
2020-05-19 15:50:00,11.94,11.95,11.85,11.87,770648.0,11.8601,11.8701,11.7707,11.7906,770648.0
2020-05-20 09:30:00,12.18,12.25,12.07,12.18,366011.0,12.0985,12.168,11.9892,12.0985,366011.0
2020-05-20 09:40:00,12.18,12.24,12.11,12.18,437581.0,12.0985,12.1581,12.029,12.0985,437581.0
2020-05-20 09:50:00,12.17,12.2,12.05,12.06,183173.0,12.0886,12.1184,11.9694,11.9793,183173.0
2020-05-20 10:00:00,12.07,12.2,12.06,12.17,215761.0,11.9892,12.1184,11.9793,12.0886,215761.0
2020-05-20 10:10:00,12.18,12.32,12.16,12.21,451789.0,12.0985,12.2376,12.0786,12.1283,451789.0
2020-05-20 10:20:00,12.21,12.23,12.14,12.23,147616.0,12.1283,12.1482,12.0588,12.1482,147616.0
2020-05-20 10:30:00,12.22,12.34,12.22,12.29,172156.0,12.1382,12.2574,12.1382,12.2078,172156.0
2020-05-20 10:40:00,12.3,12.32,12.26,12.29,78679.0,12.2177,12.2376,12.178,12.2078,78679.0
2020-05-20 10:50:00,12.29,12.34,12.28,12.32,90426.0,12.2078,12.2574,12.1978,12.2376,90426.0
2020-05-20 11:00:00,12.33,12.38,12.24,12.26,273324.0,12.2475,12.2972,12.1581,12.178,273324.0
2020-05-20 11:10:00,12.26,12.32,12.24,12.3,87286.0,12.178,12.2376,12.1581,12.2177,87286.0
2020-05-20 11:20:00,12.3,12.32,12.27,12.28,36855.0,12.2177,12.2376,12.1879,12.1978,36855.0
2020-05-20 11:30:00,12.27,12.28,12.25,12.28,55579.0,12.1879,12.1978,12.168,12.1978,55579.0
2020-05-20 11:40:00,12.28,12.3,12.26,12.27,47399.0,12.1978,12.2177,12.178,12.1879,47399.0
2020-05-20 11:50:00,12.28,12.3,12.24,12.27,100192.0,12.1978,12.2177,12.1581,12.1879,100192.0
2020-05-20 12:00:00,12.28,12.28,12.24,12.25,114339.0,12.1978,12.1978,12.1581,12.168,114339.0
2020-05-20 12:10:00,12.25,12.28,12.14,12.18,170573.0,12.168,12.1978,12.0588,12.0985,170573.0
2020-05-20 12:20:00,12.18,12.24,12.15,12.24,98500.0,12.0985,12.1581,12.0687,12.1581,98500.0
2020-05-20 12:30:00,12.23,12.29,12.23,12.29,161936.0,12.1482,12.2078,12.1482,12.2078,161936.0
2020-05-20 12:40:00,12.29,12.29,12.25,12.28,85121.0,12.2078,12.2078,12.168,12.1978,85121.0
2020-05-20 12:50:00,12.28,12.3,12.24,12.24,311600.0,12.1978,12.2177,12.1581,12.1581,311600.0
2020-05-20 13:00:00,12.24,12.26,12.23,12.25,94101.0,12.1581,12.178,12.1482,12.168,94101.0
2020-05-20 13:10:00,12.25,12.3,12.25,12.29,90166.0,12.168,12.2177,12.168,12.2078,90166.0
2020-05-20 13:20:00,12.29,12.29,12.23,12.25,133175.0,12.2078,12.2078,12.1482,12.168,133175.0
2020-05-20 13:30:00,12.25,12.35,12.18,12.22,557925.0,12.168,12.2674,12.0985,12.1382,557925.0
2020-05-20 13:40:00,12.21,12.23,12.17,12.21,62931.0,12.1283,12.1482,12.0886,12.1283,62931.0
2020-05-20 13:50:00,12.21,12.25,12.2,12.21,40201.0,12.1283,12.168,12.1184,12.1283,40201.0
2020-05-20 14:00:00,12.21,12.21,12.16,12.17,69646.0,12.1283,12.1283,12.0786,12.0886,69646.0
2020-05-20 14:10:00,12.17,12.18,12.1,12.14,77291.0,12.0886,12.0985,12.019,12.0588,77291.0
2020-05-20 14:20:00,12.13,12.2,12.13,12.18,46217.0,12.0488,12.1184,12.0488,12.0985,46217.0
2020-05-20 14:30:00,12.17,12.2,12.16,12.16,22716.0,12.0886,12.1184,12.0786,12.0786,22716.0
2020-05-20 14:40:00,12.17,12.19,12.15,12.18,39216.0,12.0886,12.1084,12.0687,12.0985,39216.0
2020-05-20 14:50:00,12.17,12.23,12.15,12.21,51939.0,12.0886,12.1482,12.0687,12.1283,51939.0
2020-05-20 15:00:00,12.21,12.23,12.16,12.17,132910.0,12.1283,12.1482,12.0786,12.0886,132910.0
2020-05-20 15:10:00,12.18,12.19,12.11,12.13,73176.0,12.0985,12.1084,12.029,12.0488,73176.0
2020-05-20 15:20:00,12.13,12.15,12.11,12.12,81305.0,12.0488,12.0687,12.029,12.0389,81305.0
2020-05-20 15:30:00,12.12,12.15,12.08,12.09,199572.0,12.0389,12.0687,11.9992,12.0091,199572.0
2020-05-20 15:40:00,12.08,12.11,12.0,12.03,331345.0,11.9992,12.029,11.9197,11.9495,331345.0
2020-05-20 15:50:00,12.04,12.08,11.98,12.0,672201.0,11.9594,11.9992,11.8999,11.9197,672201.0
2020-05-21 09:30:00,12.02,12.15,11.98,11.99,314410.0,11.9396,12.0687,11.8999,11.9098,314410.0
2020-05-21 09:40:00,11.99,12.08,11.98,12.07,170488.0,11.9098,11.9992,11.8999,11.9892,170488.0
2020-05-21 09:50:00,12.08,12.2,12.02,12.03,261321.0,11.9992,12.1184,11.9396,11.9495,261321.0
2020-05-21 10:00:00,12.03,12.08,12.0,12.0,228115.0,11.9495,11.9992,11.9197,11.9197,228115.0
2020-05-21 10:10:00,12.01,12.07,11.99,12.05,238051.0,11.9297,11.9892,11.9098,11.9694,238051.0
2020-05-21 10:20:00,12.06,12.08,12.02,12.02,138258.0,11.9793,11.9992,11.9396,11.9396,138258.0
2020-05-21 10:30:00,12.02,12.05,11.93,11.94,206846.0,11.9396,11.9694,11.8502,11.8601,206846.0
2020-05-21 10:40:00,11.95,12.0,11.93,11.96,224503.0,11.8701,11.9197,11.8502,11.88,224503.0
2020-05-21 10:50:00,11.96,12.05,11.95,12.03,197857.0,11.88,11.9694,11.8701,11.9495,197857.0
2020-05-21 11:00:00,12.02,12.02,11.91,11.97,138873.0,11.9396,11.9396,11.8303,11.8899,138873.0
2020-05-21 11:10:00,11.96,12.01,11.9,11.93,189227.0,11.88,11.9297,11.8204,11.8502,189227.0
2020-05-21 11:20:00,11.94,11.96,11.88,11.91,227910.0,11.8601,11.88,11.8005,11.8303,227910.0
2020-05-21 11:30:00,11.92,12.0,11.92,12.0,133348.0,11.8403,11.9197,11.8403,11.9197,133348.0
2020-05-21 11:40:00,12.0,12.02,11.97,11.99,517258.0,11.9197,11.9396,11.8899,11.9098,517258.0
2020-05-21 11:50:00,12.0,12.01,11.92,11.94,235068.0,11.9197,11.9297,11.8403,11.8601,235068.0
2020-05-21 12:00:00,11.94,12.03,11.94,11.97,114146.0,11.8601,11.9495,11.8601,11.8899,114146.0
2020-05-21 12:10:00,11.98,11.99,11.92,11.95,121147.0,11.8999,11.9098,11.8403,11.8701,121147.0
2020-05-21 12:20:00,11.94,11.98,11.92,11.94,87176.0,11.8601,11.8999,11.8403,11.8601,87176.0
2020-05-21 12:30:00,11.94,11.94,11.87,11.88,137724.0,11.8601,11.8601,11.7906,11.8005,137724.0
2020-05-21 12:40:00,11.89,11.92,11.88,11.91,38915.0,11.8105,11.8403,11.8005,11.8303,38915.0
2020-05-21 12:50:00,11.91,11.92,11.85,11.88,99082.0,11.8303,11.8403,11.7707,11.8005,99082.0
2020-05-21 13:00:00,11.88,11.92,11.85,11.86,146556.0,11.8005,11.8403,11.7707,11.7807,146556.0
2020-05-21 13:10:00,11.86,11.89,11.85,11.89,63270.0,11.7807,11.8105,11.7707,11.8105,63270.0
2020-05-21 13:20:00,11.88,11.89,11.86,11.88,44504.0,11.8005,11.8105,11.7807,11.8005,44504.0
2020-05-21 13:30:00,11.88,11.88,11.82,11.84,118777.0,11.8005,11.8005,11.7409,11.7608,118777.0
2020-05-21 13:40:00,11.84,11.92,11.83,11.9,117454.0,11.7608,11.8403,11.7509,11.8204,117454.0
2020-05-21 13:50:00,11.9,11.91,11.87,11.87,84156.0,11.8204,11.8303,11.7906,11.7906,84156.0
2020-05-21 14:00:00,11.87,11.88,11.85,11.86,143005.0,11.7906,11.8005,11.7707,11.7807,143005.0
2020-05-21 14:10:00,11.86,11.89,11.85,11.87,105067.0,11.7807,11.8105,11.7707,11.7906,105067.0
2020-05-21 14:20:00,11.87,11.89,11.87,11.88,180817.0,11.7906,11.8105,11.7906,11.8005,180817.0
2020-05-21 14:30:00,11.88,11.88,11.82,11.86,127057.0,11.8005,11.8005,11.7409,11.7807,127057.0
2020-05-21 14:40:00,11.85,11.92,11.85,11.9,140058.0,11.7707,11.8403,11.7707,11.8204,140058.0
2020-05-21 14:50:00,11.9,11.93,11.89,11.9,58097.0,11.8204,11.8502,11.8105,11.8204,58097.0
2020-05-21 15:00:00,11.9,11.93,11.89,11.91,76513.0,11.8204,11.8502,11.8105,11.8303,76513.0
2020-05-21 15:10:00,11.91,11.91,11.88,11.91,227673.0,11.8303,11.8303,11.8005,11.8303,227673.0
2020-05-21 15:20:00,11.9,11.91,11.88,11.9,220036.0,11.8204,11.8303,11.8005,11.8204,220036.0
2020-05-21 15:30:00,11.9,11.9,11.88,11.88,200614.0,11.8204,11.8204,11.8005,11.8005,200614.0
2020-05-21 15:40:00,11.88,11.89,11.83,11.84,305792.0,11.8005,11.8105,11.7509,11.7608,305792.0
2020-05-21 15:50:00,11.84,11.92,11.81,11.82,560911.0,11.7608,11.8403,11.731,11.7409,560911.0
2020-05-22 09:30:00,11.83,11.85,11.7,11.7,301788.0,11.7509,11.7707,11.6217,11.6217,301788.0
2020-05-22 09:40:00,11.7,11.74,11.51,11.66,281014.0,11.6217,11.6615,11.433,11.582,281014.0
2020-05-22 09:50:00,11.66,11.81,11.65,11.8,236770.0,11.582,11.731,11.5721,11.7211,236770.0
2020-05-22 10:00:00,11.79,11.84,11.78,11.82,327502.0,11.7111,11.7608,11.7012,11.7409,327502.0
2020-05-22 10:10:00,11.82,11.84,11.79,11.82,103022.0,11.7409,11.7608,11.7111,11.7409,103022.0
2020-05-22 10:20:00,11.81,11.87,11.79,11.85,388405.0,11.731,11.7906,11.7111,11.7707,388405.0
2020-05-22 10:30:00,11.85,11.94,11.84,11.92,500121.0,11.7707,11.8601,11.7608,11.8403,500121.0
2020-05-22 10:40:00,11.93,11.96,11.9,11.9,431308.0,11.8502,11.88,11.8204,11.8204,431308.0
2020-05-22 10:50:00,11.9,11.95,11.9,11.94,144115.0,11.8204,11.8701,11.8204,11.8601,144115.0
2020-05-22 11:00:00,11.94,12.0,11.94,12.0,387847.0,11.8601,11.9197,11.8601,11.9197,387847.0
2020-05-22 11:10:00,12.0,12.0,11.83,11.84,284966.0,11.9197,11.9197,11.7509,11.7608,284966.0
2020-05-22 11:20:00,11.84,11.86,11.82,11.84,78705.0,11.7608,11.7807,11.7409,11.7608,78705.0
2020-05-22 11:30:00,11.83,11.86,11.81,11.85,38688.0,11.7509,11.7807,11.731,11.7707,38688.0
2020-05-22 11:40:00,11.85,11.85,11.75,11.77,106422.0,11.7707,11.7707,11.6714,11.6913,106422.0
2020-05-22 11:50:00,11.76,11.79,11.73,11.76,49110.0,11.6813,11.7111,11.6515,11.6813,49110.0
2020-05-22 12:00:00,11.76,11.8,11.76,11.79,24980.0,11.6813,11.7211,11.6813,11.7111,24980.0
2020-05-22 12:10:00,11.78,11.79,11.74,11.74,63845.0,11.7012,11.7111,11.6615,11.6615,63845.0
2020-05-22 12:20:00,11.75,11.75,11.72,11.73,120849.0,11.6714,11.6714,11.6416,11.6515,120849.0
2020-05-22 12:30:00,11.74,11.76,11.71,11.72,56368.0,11.6615,11.6813,11.6317,11.6416,56368.0
2020-05-22 12:40:00,11.71,11.74,11.7,11.73,61356.0,11.6317,11.6615,11.6217,11.6515,61356.0
2020-05-22 12:50:00,11.73,11.74,11.7,11.71,21546.0,11.6515,11.6615,11.6217,11.6317,21546.0
2020-05-22 13:00:00,11.71,11.72,11.68,11.69,76910.0,11.6317,11.6416,11.6019,11.6118,76910.0
2020-05-22 13:10:00,11.69,11.69,11.6,11.62,102512.0,11.6118,11.6118,11.5224,11.5423,102512.0
2020-05-22 13:20:00,11.63,11.66,11.6,11.62,136277.0,11.5522,11.582,11.5224,11.5423,136277.0
2020-05-22 13:30:00,11.62,11.62,11.56,11.58,152218.0,11.5423,11.5423,11.4827,11.5025,152218.0
2020-05-22 13:40:00,11.57,11.62,11.55,11.59,181862.0,11.4926,11.5423,11.4727,11.5125,181862.0
2020-05-22 13:50:00,11.58,11.59,11.55,11.57,135112.0,11.5025,11.5125,11.4727,11.4926,135112.0
2020-05-22 14:00:00,11.57,11.61,11.56,11.6,178891.0,11.4926,11.5323,11.4827,11.5224,178891.0
2020-05-22 14:10:00,11.6,11.6,11.55,11.55,143961.0,11.5224,11.5224,11.4727,11.4727,143961.0
2020-05-22 14:20:00,11.55,11.56,11.46,11.48,543472.0,11.4727,11.4827,11.3833,11.4032,543472.0
2020-05-22 14:30:00,11.48,11.57,11.46,11.56,503262.0,11.4032,11.4926,11.3833,11.4827,503262.0
2020-05-22 14:40:00,11.57,11.57,11.54,11.57,395458.0,11.4926,11.4926,11.4628,11.4926,395458.0
2020-05-22 14:50:00,11.57,11.57,11.52,11.54,197866.0,11.4926,11.4926,11.4429,11.4628,197866.0
2020-05-22 15:00:00,11.54,11.54,11.51,11.53,379183.0,11.4628,11.4628,11.433,11.4529,379183.0
2020-05-22 15:10:00,11.53,11.54,11.5,11.51,270246.0,11.4529,11.4628,11.4231,11.433,270246.0
2020-05-22 15:20:00,11.51,11.56,11.5,11.54,334524.0,11.433,11.4827,11.4231,11.4628,334524.0
2020-05-22 15:30:00,11.54,11.56,11.53,11.54,335439.0,11.4628,11.4827,11.4529,11.4628,335439.0
2020-05-22 15:40:00,11.54,11.58,11.54,11.58,378321.0,11.4628,11.5025,11.4628,11.5025,378321.0
2020-05-22 15:50:00,11.58,11.71,11.57,11.7,632903.0,11.5025,11.6317,11.4926,11.6217,632903.0
2020-05-26 09:30:00,12.02,12.06,11.82,11.84,614457.0,11.9396,11.9793,11.7409,11.7608,614457.0
2020-05-26 09:40:00,11.84,11.94,11.84,11.86,347284.0,11.7608,11.8601,11.7608,11.7807,347284.0
2020-05-26 09:50:00,11.87,11.87,11.76,11.78,401467.0,11.7906,11.7906,11.6813,11.7012,401467.0
2020-05-26 10:00:00,11.78,11.81,11.72,11.77,192344.0,11.7012,11.731,11.6416,11.6913,192344.0
2020-05-26 10:10:00,11.77,11.78,11.7,11.72,276293.0,11.6913,11.7012,11.6217,11.6416,276293.0
2020-05-26 10:20:00,11.73,11.73,11.63,11.69,218930.0,11.6515,11.6515,11.5522,11.6118,218930.0
2020-05-26 10:30:00,11.69,11.74,11.66,11.7,290732.0,11.6118,11.6615,11.582,11.6217,290732.0
2020-05-26 10:40:00,11.69,11.73,11.64,11.7,190919.0,11.6118,11.6515,11.5621,11.6217,190919.0
2020-05-26 10:50:00,11.7,11.71,11.67,11.69,120372.0,11.6217,11.6317,11.5919,11.6118,120372.0
2020-05-26 11:00:00,11.69,11.7,11.66,11.68,88264.0,11.6118,11.6217,11.582,11.6019,88264.0
2020-05-26 11:10:00,11.69,11.69,11.65,11.67,135209.0,11.6118,11.6118,11.5721,11.5919,135209.0
2020-05-26 11:20:00,11.67,11.67,11.56,11.59,262241.0,11.5919,11.5919,11.4827,11.5125,262241.0
2020-05-26 11:30:00,11.59,11.61,11.56,11.58,129336.0,11.5125,11.5323,11.4827,11.5025,129336.0
2020-05-26 11:40:00,11.58,11.58,11.53,11.57,164566.0,11.5025,11.5025,11.4529,11.4926,164566.0
2020-05-26 11:50:00,11.57,11.58,11.51,11.52,284596.0,11.4926,11.5025,11.433,11.4429,284596.0
2020-05-26 12:00:00,11.52,11.52,11.47,11.5,262041.0,11.4429,11.4429,11.3933,11.4231,262041.0
2020-05-26 12:10:00,11.5,11.5,11.41,11.45,257556.0,11.4231,11.4231,11.3337,11.3734,257556.0
2020-05-26 12:20:00,11.44,11.45,11.34,11.38,528933.0,11.3635,11.3734,11.2641,11.3039,528933.0
2020-05-26 12:30:00,11.38,11.39,11.35,11.38,201293.0,11.3039,11.3138,11.2741,11.3039,201293.0
2020-05-26 12:40:00,11.38,11.4,11.37,11.4,141807.0,11.3039,11.3237,11.2939,11.3237,141807.0
2020-05-26 12:50:00,11.4,11.4,11.37,11.39,103904.0,11.3237,11.3237,11.2939,11.3138,103904.0
2020-05-26 13:00:00,11.4,11.4,11.31,11.32,242646.0,11.3237,11.3237,11.2343,11.2443,242646.0
2020-05-26 13:10:00,11.32,11.33,11.27,11.28,240027.0,11.2443,11.2542,11.1946,11.2045,240027.0
2020-05-26 13:20:00,11.28,11.31,11.27,11.29,237923.0,11.2045,11.2343,11.1946,11.2145,237923.0
2020-05-26 13:30:00,11.29,11.29,11.08,11.1,774197.0,11.2145,11.2145,11.0059,11.0257,774197.0
2020-05-26 13:40:00,11.1,11.21,11.09,11.19,506287.0,11.0257,11.135,11.0158,11.1151,506287.0
2020-05-26 13:50:00,11.2,11.26,11.16,11.18,361810.0,11.1251,11.1847,11.0853,11.1052,361810.0
2020-05-26 14:00:00,11.18,11.21,11.17,11.18,178526.0,11.1052,11.135,11.0953,11.1052,178526.0
2020-05-26 14:10:00,11.18,11.2,11.15,11.2,298744.0,11.1052,11.1251,11.0754,11.1251,298744.0
2020-05-26 14:20:00,11.2,11.21,11.18,11.2,207314.0,11.1251,11.135,11.1052,11.1251,207314.0
2020-05-26 14:30:00,11.2,11.25,11.19,11.23,442160.0,11.1251,11.1747,11.1151,11.1549,442160.0
2020-05-26 14:40:00,11.23,11.24,11.19,11.2,539694.0,11.1549,11.1648,11.1151,11.1251,539694.0
2020-05-26 14:50:00,11.2,11.22,11.17,11.21,140141.0,11.1251,11.1449,11.0953,11.135,140141.0
2020-05-26 15:00:00,11.21,11.23,11.19,11.23,275231.0,11.135,11.1549,11.1151,11.1549,275231.0
2020-05-26 15:10:00,11.23,11.24,11.19,11.21,569608.0,11.1549,11.1648,11.1151,11.135,569608.0
2020-05-26 15:20:00,11.21,11.23,11.2,11.21,267848.0,11.135,11.1549,11.1251,11.135,267848.0
2020-05-26 15:30:00,11.21,11.24,11.15,11.17,505988.0,11.135,11.1648,11.0754,11.0953,505988.0
2020-05-26 15:40:00,11.17,11.17,10.92,10.95,1045362.0,11.0953,11.0953,10.8469,10.8767,1045362.0
2020-05-26 15:50:00,10.96,11.16,10.74,11.11,4262204.0,10.8867,11.0853,10.6681,11.0357,4262204.0
2020-05-27 09:30:00,11.18,11.3,10.8,11.02,855396.0,11.1052,11.2244,10.7277,10.9463,855396.0
2020-05-27 09:40:00,11.02,11.04,10.89,10.89,398966.0,10.9463,10.9661,10.8171,10.8171,398966.0
2020-05-27 09:50:00,10.9,11.01,10.86,10.96,355673.0,10.8271,10.9363,10.7873,10.8867,355673.0
2020-05-27 10:00:00,10.97,11.02,10.91,11.0,204426.0,10.8966,10.9463,10.837,10.9264,204426.0
2020-05-27 10:10:00,11.0,11.2,11.0,11.17,434504.0,10.9264,11.1251,10.9264,11.0953,434504.0
2020-05-27 10:20:00,11.17,11.29,11.09,11.09,407012.0,11.0953,11.2145,11.0158,11.0158,407012.0
2020-05-27 10:30:00,11.1,11.1,10.97,10.97,302709.0,11.0257,11.0257,10.8966,10.8966,302709.0
2020-05-27 10:40:00,10.96,10.99,10.92,10.93,198132.0,10.8867,10.9165,10.8469,10.8569,198132.0
2020-05-27 10:50:00,10.93,10.94,10.89,10.91,268118.0,10.8569,10.8668,10.8171,10.837,268118.0
2020-05-27 11:00:00,10.91,11.03,10.9,11.01,206550.0,10.837,10.9562,10.8271,10.9363,206550.0
2020-05-27 11:10:00,11.0,11.02,10.9,10.91,211506.0,10.9264,10.9463,10.8271,10.837,211506.0
2020-05-27 11:20:00,10.92,10.93,10.81,10.85,492272.0,10.8469,10.8569,10.7377,10.7774,492272.0
2020-05-27 11:30:00,10.86,10.86,10.76,10.76,492149.0,10.7873,10.7873,10.688,10.688,492149.0
2020-05-27 11:40:00,10.77,10.89,10.72,10.79,717895.0,10.6979,10.8171,10.6483,10.7178,717895.0
2020-05-27 11:50:00,10.8,10.81,10.73,10.75,238391.0,10.7277,10.7377,10.6582,10.6781,238391.0
2020-05-27 12:00:00,10.75,10.79,10.72,10.79,224684.0,10.6781,10.7178,10.6483,10.7178,224684.0
2020-05-27 12:10:00,10.79,10.94,10.76,10.84,286800.0,10.7178,10.8668,10.688,10.7675,286800.0
2020-05-27 12:20:00,10.84,10.85,10.78,10.79,175126.0,10.7675,10.7774,10.7079,10.7178,175126.0
2020-05-27 12:30:00,10.79,10.93,10.78,10.9,216862.0,10.7178,10.8569,10.7079,10.8271,216862.0
2020-05-27 12:40:00,10.9,10.9,10.81,10.82,294226.0,10.8271,10.8271,10.7377,10.7476,294226.0
2020-05-27 12:50:00,10.83,10.83,10.79,10.81,193988.0,10.7575,10.7575,10.7178,10.7377,193988.0
2020-05-27 13:00:00,10.82,10.82,10.77,10.78,167548.0,10.7476,10.7476,10.6979,10.7079,167548.0
2020-05-27 13:10:00,10.78,10.78,10.74,10.75,212857.0,10.7079,10.7079,10.6681,10.6781,212857.0
2020-05-27 13:20:00,10.74,10.76,10.73,10.76,205473.0,10.6681,10.688,10.6582,10.688,205473.0
2020-05-27 13:30:00,10.76,10.76,10.7,10.71,231763.0,10.688,10.688,10.6284,10.6383,231763.0
2020-05-27 13:40:00,10.71,10.76,10.68,10.76,421150.0,10.6383,10.688,10.6085,10.688,421150.0
2020-05-27 13:50:00,10.76,10.87,10.75,10.79,307029.0,10.688,10.7973,10.6781,10.7178,307029.0
2020-05-27 14:00:00,10.79,10.83,10.77,10.81,227655.0,10.7178,10.7575,10.6979,10.7377,227655.0
2020-05-27 14:10:00,10.82,10.89,10.79,10.83,285681.0,10.7476,10.8171,10.7178,10.7575,285681.0
2020-05-27 14:20:00,10.83,10.87,10.77,10.83,338919.0,10.7575,10.7973,10.6979,10.7575,338919.0
2020-05-27 14:30:00,10.83,10.96,10.82,10.95,144436.0,10.7575,10.8867,10.7476,10.8767,144436.0
2020-05-27 14:40:00,10.94,10.98,10.92,10.95,346286.0,10.8668,10.9065,10.8469,10.8767,346286.0
2020-05-27 14:50:00,10.96,10.96,10.91,10.93,177586.0,10.8867,10.8867,10.837,10.8569,177586.0
2020-05-27 15:00:00,10.93,10.93,10.87,10.87,223971.0,10.8569,10.8569,10.7973,10.7973,223971.0
2020-05-27 15:10:00,10.88,10.89,10.86,10.88,248238.0,10.8072,10.8171,10.7873,10.8072,248238.0
2020-05-27 15:20:00,10.88,11.02,10.87,11.01,225234.0,10.8072,10.9463,10.7973,10.9363,225234.0
2020-05-27 15:30:00,11.01,11.02,10.91,10.95,319328.0,10.9363,10.9463,10.837,10.8767,319328.0
2020-05-27 15:40:00,10.95,11.0,10.94,10.97,192652.0,10.8767,10.9264,10.8668,10.8966,192652.0
2020-05-27 15:50:00,10.98,10.99,10.89,10.94,851588.0,10.9065,10.9165,10.8171,10.8668,851588.0
2020-05-28 09:30:00,11.13,11.14,10.86,10.96,232879.0,11.0555,11.0655,10.7873,10.8867,232879.0
2020-05-28 09:40:00,10.95,11.07,10.88,11.03,187010.0,10.8767,10.9959,10.8072,10.9562,187010.0
2020-05-28 09:50:00,11.03,11.11,11.0,11.1,340871.0,10.9562,11.0357,10.9264,11.0257,340871.0
2020-05-28 10:00:00,11.1,11.18,11.07,11.13,614583.0,11.0257,11.1052,10.9959,11.0555,614583.0
2020-05-28 10:10:00,11.12,11.15,11.09,11.11,217752.0,11.0456,11.0754,11.0158,11.0357,217752.0
2020-05-28 10:20:00,11.11,11.4,11.11,11.35,381753.0,11.0357,11.3237,11.0357,11.2741,381753.0
2020-05-28 10:30:00,11.35,11.36,11.23,11.28,182658.0,11.2741,11.284,11.1549,11.2045,182658.0
2020-05-28 10:40:00,11.29,11.33,11.27,11.29,266517.0,11.2145,11.2542,11.1946,11.2145,266517.0
2020-05-28 10:50:00,11.28,11.29,11.22,11.27,257799.0,11.2045,11.2145,11.1449,11.1946,257799.0
2020-05-28 11:00:00,11.27,11.35,11.23,11.32,167123.0,11.1946,11.2741,11.1549,11.2443,167123.0
2020-05-28 11:10:00,11.33,11.48,11.32,11.42,348832.0,11.2542,11.4032,11.2443,11.3436,348832.0
2020-05-28 11:20:00,11.42,11.53,11.39,11.52,316809.0,11.3436,11.4529,11.3138,11.4429,316809.0
2020-05-28 11:30:00,11.53,11.57,11.38,11.48,215736.0,11.4529,11.4926,11.3039,11.4032,215736.0
2020-05-28 11:40:00,11.48,11.54,11.46,11.52,221156.0,11.4032,11.4628,11.3833,11.4429,221156.0
2020-05-28 11:50:00,11.53,11.63,11.52,11.62,241675.0,11.4529,11.5522,11.4429,11.5423,241675.0
2020-05-28 12:00:00,11.62,11.67,11.53,11.61,183835.0,11.5423,11.5919,11.4529,11.5323,183835.0
2020-05-28 12:10:00,11.61,11.65,11.57,11.58,192180.0,11.5323,11.5721,11.4926,11.5025,192180.0
2020-05-28 12:20:00,11.58,11.63,11.53,11.62,216421.0,11.5025,11.5522,11.4529,11.5423,216421.0
2020-05-28 12:30:00,11.62,11.72,11.62,11.68,306636.0,11.5423,11.6416,11.5423,11.6019,306636.0
2020-05-28 12:40:00,11.68,11.73,11.61,11.66,148126.0,11.6019,11.6515,11.5323,11.582,148126.0
2020-05-28 12:50:00,11.67,11.72,11.65,11.7,145179.0,11.5919,11.6416,11.5721,11.6217,145179.0
2020-05-28 13:00:00,11.7,11.73,11.68,11.72,107557.0,11.6217,11.6515,11.6019,11.6416,107557.0
2020-05-28 13:10:00,11.71,11.77,11.69,11.74,231942.0,11.6317,11.6913,11.6118,11.6615,231942.0
2020-05-28 13:20:00,11.74,11.75,11.63,11.67,266523.0,11.6615,11.6714,11.5522,11.5919,266523.0
2020-05-28 13:30:00,11.68,11.69,11.58,11.6,175135.0,11.6019,11.6118,11.5025,11.5224,175135.0
2020-05-28 13:40:00,11.6,11.6,11.45,11.54,427567.0,11.5224,11.5224,11.3734,11.4628,427567.0
2020-05-28 13:50:00,11.54,11.61,11.51,11.57,106248.0,11.4628,11.5323,11.433,11.4926,106248.0
2020-05-28 14:00:00,11.56,11.65,11.53,11.64,130157.0,11.4827,11.5721,11.4529,11.5621,130157.0
2020-05-28 14:10:00,11.64,11.66,11.61,11.64,92025.0,11.5621,11.582,11.5323,11.5621,92025.0
2020-05-28 14:20:00,11.65,11.68,11.61,11.61,101150.0,11.5721,11.6019,11.5323,11.5323,101150.0
2020-05-28 14:30:00,11.61,11.62,11.58,11.58,73622.0,11.5323,11.5423,11.5025,11.5025,73622.0
2020-05-28 14:40:00,11.59,11.6,11.56,11.6,71759.0,11.5125,11.5224,11.4827,11.5224,71759.0
2020-05-28 14:50:00,11.59,11.64,11.58,11.63,103787.0,11.5125,11.5621,11.5025,11.5522,103787.0
2020-05-28 15:00:00,11.63,11.67,11.6,11.63,119749.0,11.5522,11.5919,11.5224,11.5522,119749.0
2020-05-28 15:10:00,11.63,11.65,11.56,11.58,100690.0,11.5522,11.5721,11.4827,11.5025,100690.0
2020-05-28 15:20:00,11.58,11.59,11.48,11.49,127017.0,11.5025,11.5125,11.4032,11.4131,127017.0
2020-05-28 15:30:00,11.48,11.63,11.41,11.62,406481.0,11.4032,11.5522,11.3337,11.5423,406481.0
2020-05-28 15:40:00,11.61,11.66,11.58,11.62,432769.0,11.5323,11.582,11.5025,11.5423,432769.0
2020-05-28 15:50:00,11.63,11.71,11.57,11.66,1010674.0,11.5522,11.6317,11.4926,11.582,1010674.0
2020-05-29 09:30:00,12.05,12.18,11.6,11.96,955443.0,11.9694,12.0985,11.5224,11.88,955443.0
2020-05-29 09:40:00,11.96,11.98,11.76,11.76,379561.0,11.88,11.8999,11.6813,11.6813,379561.0
2020-05-29 09:50:00,11.77,11.84,11.72,11.74,275893.0,11.6913,11.7608,11.6416,11.6615,275893.0
2020-05-29 10:00:00,11.74,11.86,11.67,11.82,371321.0,11.6615,11.7807,11.5919,11.7409,371321.0
2020-05-29 10:10:00,11.83,11.83,11.7,11.76,197698.0,11.7509,11.7509,11.6217,11.6813,197698.0
2020-05-29 10:20:00,11.76,11.76,11.62,11.63,207634.0,11.6813,11.6813,11.5423,11.5522,207634.0
2020-05-29 10:30:00,11.64,11.69,11.53,11.56,414972.0,11.5621,11.6118,11.4529,11.4827,414972.0
2020-05-29 10:40:00,11.55,11.57,11.51,11.55,279468.0,11.4727,11.4926,11.433,11.4727,279468.0
2020-05-29 10:50:00,11.55,11.57,11.46,11.55,296057.0,11.4727,11.4926,11.3833,11.4727,296057.0
2020-05-29 11:00:00,11.55,11.58,11.44,11.49,341839.0,11.4727,11.5025,11.3635,11.4131,341839.0
2020-05-29 11:10:00,11.49,11.69,11.49,11.63,355364.0,11.4131,11.6118,11.4131,11.5522,355364.0
2020-05-29 11:20:00,11.63,11.78,11.63,11.77,244220.0,11.5522,11.7012,11.5522,11.6913,244220.0
2020-05-29 11:30:00,11.77,11.81,11.68,11.72,196637.0,11.6913,11.731,11.6019,11.6416,196637.0
2020-05-29 11:40:00,11.72,11.73,11.57,11.6,187235.0,11.6416,11.6515,11.4926,11.5224,187235.0
2020-05-29 11:50:00,11.6,11.67,11.58,11.59,111846.0,11.5224,11.5919,11.5025,11.5125,111846.0
2020-05-29 12:00:00,11.58,11.61,11.58,11.6,82036.0,11.5025,11.5323,11.5025,11.5224,82036.0
2020-05-29 12:10:00,11.6,11.65,11.59,11.65,66850.0,11.5224,11.5721,11.5125,11.5721,66850.0
2020-05-29 12:20:00,11.66,11.66,11.59,11.63,91195.0,11.582,11.582,11.5125,11.5522,91195.0
2020-05-29 12:30:00,11.63,11.74,11.63,11.74,165837.0,11.5522,11.6615,11.5522,11.6615,165837.0
2020-05-29 12:40:00,11.74,11.77,11.66,11.66,175054.0,11.6615,11.6913,11.582,11.582,175054.0
2020-05-29 12:50:00,11.67,11.68,11.61,11.67,110059.0,11.5919,11.6019,11.5323,11.5919,110059.0
2020-05-29 13:00:00,11.67,11.7,11.62,11.7,141688.0,11.5919,11.6217,11.5423,11.6217,141688.0
2020-05-29 13:10:00,11.69,11.74,11.69,11.72,102873.0,11.6118,11.6615,11.6118,11.6416,102873.0
2020-05-29 13:20:00,11.73,11.83,11.72,11.76,300924.0,11.6515,11.7509,11.6416,11.6813,300924.0
2020-05-29 13:30:00,11.76,11.83,11.73,11.77,335742.0,11.6813,11.7509,11.6515,11.6913,335742.0
2020-05-29 13:40:00,11.77,11.83,11.75,11.77,209999.0,11.6913,11.7509,11.6714,11.6913,209999.0
2020-05-29 13:50:00,11.77,11.79,11.73,11.74,386563.0,11.6913,11.7111,11.6515,11.6615,386563.0
2020-05-29 14:00:00,11.74,11.86,11.73,11.85,296195.0,11.6615,11.7807,11.6515,11.7707,296195.0
2020-05-29 14:10:00,11.86,11.86,11.76,11.8,246348.0,11.7807,11.7807,11.6813,11.7211,246348.0
2020-05-29 14:20:00,11.79,11.92,11.79,11.92,158389.0,11.7111,11.8403,11.7111,11.8403,158389.0
2020-05-29 14:30:00,11.92,11.94,11.86,11.89,241212.0,11.8403,11.8601,11.7807,11.8105,241212.0
2020-05-29 14:40:00,11.89,11.93,11.85,11.85,169285.0,11.8105,11.8502,11.7707,11.7707,169285.0
2020-05-29 14:50:00,11.85,11.91,11.72,11.9,374410.0,11.7707,11.8303,11.6416,11.8204,374410.0
2020-05-29 15:00:00,11.91,11.93,11.86,11.87,296026.0,11.8303,11.8502,11.7807,11.7906,296026.0
2020-05-29 15:10:00,11.86,11.94,11.86,11.93,293087.0,11.7807,11.8601,11.7807,11.8502,293087.0
2020-05-29 15:20:00,11.93,11.99,11.9,11.91,331344.0,11.8502,11.9098,11.8204,11.8303,331344.0
2020-05-29 15:30:00,11.9,11.93,11.83,11.9,378384.0,11.8204,11.8502,11.7509,11.8204,378384.0
2020-05-29 15:40:00,11.9,11.91,11.85,11.86,340499.0,11.8204,11.8303,11.7707,11.7807,340499.0
2020-05-29 15:50:00,11.85,11.93,11.8,11.84,892917.0,11.7707,11.8502,11.7211,11.7608,892917.0
2020-06-01 09:30:00,11.52,11.71,11.51,11.69,363376.0,11.4429,11.6317,11.433,11.6118,363376.0
2020-06-01 09:40:00,11.7,11.82,11.67,11.76,225574.0,11.6217,11.7409,11.5919,11.6813,225574.0
2020-06-01 09:50:00,11.76,11.8,11.74,11.77,125622.0,11.6813,11.7211,11.6615,11.6913,125622.0
2020-06-01 10:00:00,11.77,11.8,11.76,11.8,108476.0,11.6913,11.7211,11.6813,11.7211,108476.0
2020-06-01 10:10:00,11.79,11.86,11.79,11.85,194189.0,11.7111,11.7807,11.7111,11.7707,194189.0
2020-06-01 10:20:00,11.86,11.96,11.82,11.84,252303.0,11.7807,11.88,11.7409,11.7608,252303.0
2020-06-01 10:30:00,11.84,11.85,11.74,11.77,104543.0,11.7608,11.7707,11.6615,11.6913,104543.0
2020-06-01 10:40:00,11.76,11.8,11.73,11.79,119492.0,11.6813,11.7211,11.6515,11.7111,119492.0
2020-06-01 10:50:00,11.78,11.79,11.66,11.68,279277.0,11.7012,11.7111,11.582,11.6019,279277.0
2020-06-01 11:00:00,11.69,11.75,11.67,11.7,156931.0,11.6118,11.6714,11.5919,11.6217,156931.0
2020-06-01 11:10:00,11.7,11.7,11.63,11.68,159077.0,11.6217,11.6217,11.5522,11.6019,159077.0
2020-06-01 11:20:00,11.68,11.75,11.63,11.72,174767.0,11.6019,11.6714,11.5522,11.6416,174767.0
2020-06-01 11:30:00,11.73,11.73,11.63,11.67,131527.0,11.6515,11.6515,11.5522,11.5919,131527.0
2020-06-01 11:40:00,11.66,11.68,11.61,11.67,109688.0,11.582,11.6019,11.5323,11.5919,109688.0
2020-06-01 11:50:00,11.67,11.7,11.66,11.69,35747.0,11.5919,11.6217,11.582,11.6118,35747.0
2020-06-01 12:00:00,11.68,11.76,11.65,11.74,274505.0,11.6019,11.6813,11.5721,11.6615,274505.0
2020-06-01 12:10:00,11.74,11.75,11.68,11.71,53989.0,11.6615,11.6714,11.6019,11.6317,53989.0
2020-06-01 12:20:00,11.71,11.77,11.71,11.75,29009.0,11.6317,11.6913,11.6317,11.6714,29009.0
2020-06-01 12:30:00,11.75,11.77,11.73,11.73,132531.0,11.6714,11.6913,11.6515,11.6515,132531.0
2020-06-01 12:40:00,11.74,11.75,11.69,11.71,60941.0,11.6615,11.6714,11.6118,11.6317,60941.0
2020-06-01 12:50:00,11.72,11.73,11.69,11.7,61546.0,11.6416,11.6515,11.6118,11.6217,61546.0
2020-06-01 13:00:00,11.7,11.7,11.65,11.67,62544.0,11.6217,11.6217,11.5721,11.5919,62544.0
2020-06-01 13:10:00,11.68,11.68,11.65,11.67,36401.0,11.6019,11.6019,11.5721,11.5919,36401.0
2020-06-01 13:20:00,11.67,11.72,11.65,11.72,52984.0,11.5919,11.6416,11.5721,11.6416,52984.0
2020-06-01 13:30:00,11.72,11.73,11.69,11.71,66651.0,11.6416,11.6515,11.6118,11.6317,66651.0
2020-06-01 13:40:00,11.71,11.71,11.64,11.64,77940.0,11.6317,11.6317,11.5621,11.5621,77940.0
2020-06-01 13:50:00,11.63,11.67,11.58,11.66,209627.0,11.5522,11.5919,11.5025,11.582,209627.0
2020-06-01 14:00:00,11.66,11.68,11.63,11.66,24582.0,11.582,11.6019,11.5522,11.582,24582.0
2020-06-01 14:10:00,11.67,11.69,11.65,11.66,63860.0,11.5919,11.6118,11.5721,11.582,63860.0
2020-06-01 14:20:00,11.66,11.69,11.65,11.68,43920.0,11.582,11.6118,11.5721,11.6019,43920.0
2020-06-01 14:30:00,11.68,11.72,11.67,11.71,47639.0,11.6019,11.6416,11.5919,11.6317,47639.0
2020-06-01 14:40:00,11.71,11.73,11.7,11.73,36679.0,11.6317,11.6515,11.6217,11.6515,36679.0
2020-06-01 14:50:00,11.73,11.75,11.72,11.74,60687.0,11.6515,11.6714,11.6416,11.6615,60687.0
2020-06-01 15:00:00,11.74,11.75,11.71,11.71,55415.0,11.6615,11.6714,11.6317,11.6317,55415.0
2020-06-01 15:10:00,11.71,11.72,11.68,11.71,58191.0,11.6317,11.6416,11.6019,11.6317,58191.0
2020-06-01 15:20:00,11.7,11.76,11.68,11.74,56625.0,11.6217,11.6813,11.6019,11.6615,56625.0
2020-06-01 15:30:00,11.74,11.85,11.73,11.83,168579.0,11.6615,11.7707,11.6515,11.7509,168579.0
2020-06-01 15:40:00,11.83,11.87,11.78,11.82,205398.0,11.7509,11.7906,11.7012,11.7409,205398.0
2020-06-01 15:50:00,11.82,11.9,11.8,11.86,486747.0,11.7409,11.8204,11.7211,11.7807,486747.0
2020-06-02 09:30:00,11.87,12.0,11.74,11.78,240509.0,11.7906,11.9197,11.6615,11.7012,240509.0
2020-06-02 09:40:00,11.77,11.85,11.74,11.78,94509.0,11.6913,11.7707,11.6615,11.7012,94509.0
2020-06-02 09:50:00,11.78,11.87,11.75,11.8,99080.0,11.7012,11.7906,11.6714,11.7211,99080.0
2020-06-02 10:00:00,11.8,11.88,11.77,11.86,94197.0,11.7211,11.8005,11.6913,11.7807,94197.0
2020-06-02 10:10:00,11.87,11.93,11.86,11.88,95373.0,11.7906,11.8502,11.7807,11.8005,95373.0
2020-06-02 10:20:00,11.89,11.91,11.87,11.89,79810.0,11.8105,11.8303,11.7906,11.8105,79810.0
2020-06-02 10:30:00,11.9,11.9,11.82,11.84,52747.0,11.8204,11.8204,11.7409,11.7608,52747.0
2020-06-02 10:40:00,11.84,11.85,11.77,11.77,103978.0,11.7608,11.7707,11.6913,11.6913,103978.0
2020-06-02 10:50:00,11.77,11.85,11.76,11.83,94746.0,11.6913,11.7707,11.6813,11.7509,94746.0
2020-06-02 11:00:00,11.83,11.83,11.72,11.74,75200.0,11.7509,11.7509,11.6416,11.6615,75200.0
2020-06-02 11:10:00,11.73,11.77,11.64,11.69,152668.0,11.6515,11.6913,11.5621,11.6118,152668.0
2020-06-02 11:20:00,11.69,11.74,11.68,11.72,69735.0,11.6118,11.6615,11.6019,11.6416,69735.0
2020-06-02 11:30:00,11.73,11.76,11.73,11.75,30835.0,11.6515,11.6813,11.6515,11.6714,30835.0
2020-06-02 11:40:00,11.76,11.78,11.75,11.77,34635.0,11.6813,11.7012,11.6714,11.6913,34635.0
2020-06-02 11:50:00,11.77,11.79,11.75,11.77,44417.0,11.6913,11.7111,11.6714,11.6913,44417.0
2020-06-02 12:00:00,11.77,11.79,11.76,11.77,23841.0,11.6913,11.7111,11.6813,11.6913,23841.0
2020-06-02 12:10:00,11.77,11.81,11.75,11.8,49909.0,11.6913,11.731,11.6714,11.7211,49909.0
2020-06-02 12:20:00,11.8,11.86,11.79,11.86,60656.0,11.7211,11.7807,11.7111,11.7807,60656.0
2020-06-02 12:30:00,11.86,11.86,11.79,11.8,74891.0,11.7807,11.7807,11.7111,11.7211,74891.0
2020-06-02 12:40:00,11.79,11.84,11.79,11.81,39592.0,11.7111,11.7608,11.7111,11.731,39592.0
2020-06-02 12:50:00,11.8,11.83,11.79,11.83,34498.0,11.7211,11.7509,11.7111,11.7509,34498.0
2020-06-02 13:00:00,11.83,11.86,11.82,11.85,48490.0,11.7509,11.7807,11.7409,11.7707,48490.0
2020-06-02 13:10:00,11.86,11.87,11.84,11.86,61579.0,11.7807,11.7906,11.7608,11.7807,61579.0
2020-06-02 13:20:00,11.86,11.87,11.82,11.83,62958.0,11.7807,11.7906,11.7409,11.7509,62958.0
2020-06-02 13:30:00,11.84,11.88,11.83,11.86,110352.0,11.7608,11.8005,11.7509,11.7807,110352.0
2020-06-02 13:40:00,11.86,11.87,11.84,11.84,26064.0,11.7807,11.7906,11.7608,11.7608,26064.0
2020-06-02 13:50:00,11.84,11.95,11.83,11.93,464332.0,11.7608,11.8701,11.7509,11.8502,464332.0
2020-06-02 14:00:00,11.93,11.93,11.92,11.92,100885.0,11.8502,11.8502,11.8403,11.8403,100885.0
2020-06-02 14:10:00,11.92,11.98,11.92,11.94,215976.0,11.8403,11.8999,11.8403,11.8601,215976.0
2020-06-02 14:20:00,11.93,11.96,11.93,11.95,270519.0,11.8502,11.88,11.8502,11.8701,270519.0
2020-06-02 14:30:00,11.95,11.98,11.92,11.96,293585.0,11.8701,11.8999,11.8403,11.88,293585.0
2020-06-02 14:40:00,11.95,11.98,11.93,11.94,91199.0,11.8701,11.8999,11.8502,11.8601,91199.0
2020-06-02 14:50:00,11.94,11.96,11.92,11.94,87134.0,11.8601,11.88,11.8403,11.8601,87134.0
2020-06-02 15:00:00,11.93,11.93,11.86,11.9,90278.0,11.8502,11.8502,11.7807,11.8204,90278.0
2020-06-02 15:10:00,11.9,11.91,11.88,11.89,69543.0,11.8204,11.8303,11.8005,11.8105,69543.0
2020-06-02 15:20:00,11.9,11.91,11.8,11.84,150628.0,11.8204,11.8303,11.7211,11.7608,150628.0
2020-06-02 15:30:00,11.84,11.88,11.83,11.85,94483.0,11.7608,11.8005,11.7509,11.7707,94483.0
2020-06-02 15:40:00,11.85,11.87,11.81,11.84,161982.0,11.7707,11.7906,11.731,11.7608,161982.0
2020-06-02 15:50:00,11.83,11.87,11.82,11.84,364585.0,11.7509,11.7906,11.7409,11.7608,364585.0
2020-06-03 09:30:00,11.8,11.93,11.78,11.83,186962.0,11.7211,11.8502,11.7012,11.7509,186962.0
2020-06-03 09:40:00,11.85,11.89,11.83,11.84,63699.0,11.7707,11.8105,11.7509,11.7608,63699.0
2020-06-03 09:50:00,11.84,12.06,11.83,12.03,290177.0,11.7608,11.9793,11.7509,11.9495,290177.0
2020-06-03 10:00:00,12.03,12.13,12.01,12.02,222850.0,11.9495,12.0488,11.9297,11.9396,222850.0
2020-06-03 10:10:00,12.03,12.11,12.01,12.07,153624.0,11.9495,12.029,11.9297,11.9892,153624.0
2020-06-03 10:20:00,12.06,12.09,11.98,12.04,126290.0,11.9793,12.0091,11.8999,11.9594,126290.0
2020-06-03 10:30:00,12.04,12.09,12.04,12.05,97368.0,11.9594,12.0091,11.9594,11.9694,97368.0
2020-06-03 10:40:00,12.05,12.08,11.96,11.98,139798.0,11.9694,11.9992,11.88,11.8999,139798.0
2020-06-03 10:50:00,11.98,11.98,11.88,11.9,83821.0,11.8999,11.8999,11.8005,11.8204,83821.0
2020-06-03 11:00:00,11.9,11.96,11.89,11.95,100669.0,11.8204,11.88,11.8105,11.8701,100669.0
2020-06-03 11:10:00,11.94,11.98,11.93,11.98,78624.0,11.8601,11.8999,11.8502,11.8999,78624.0
2020-06-03 11:20:00,11.98,12.0,11.9,11.93,101129.0,11.8999,11.9197,11.8204,11.8502,101129.0
2020-06-03 11:30:00,11.94,11.94,11.84,11.87,148704.0,11.8601,11.8601,11.7608,11.7906,148704.0
2020-06-03 11:40:00,11.87,11.89,11.85,11.86,142675.0,11.7906,11.8105,11.7707,11.7807,142675.0
2020-06-03 11:50:00,11.87,11.89,11.86,11.88,112502.0,11.7906,11.8105,11.7807,11.8005,112502.0
2020-06-03 12:00:00,11.87,11.89,11.85,11.86,63973.0,11.7906,11.8105,11.7707,11.7807,63973.0
2020-06-03 12:10:00,11.86,11.89,11.85,11.88,49288.0,11.7807,11.8105,11.7707,11.8005,49288.0
2020-06-03 12:20:00,11.88,11.89,11.86,11.88,60202.0,11.8005,11.8105,11.7807,11.8005,60202.0
2020-06-03 12:30:00,11.87,11.89,11.85,11.87,138138.0,11.7906,11.8105,11.7707,11.7906,138138.0
2020-06-03 12:40:00,11.88,11.88,11.86,11.87,46569.0,11.8005,11.8005,11.7807,11.7906,46569.0
2020-06-03 12:50:00,11.86,11.87,11.84,11.84,44567.0,11.7807,11.7906,11.7608,11.7608,44567.0
2020-06-03 13:00:00,11.85,11.87,11.83,11.84,80666.0,11.7707,11.7906,11.7509,11.7608,80666.0
2020-06-03 13:10:00,11.84,11.85,11.83,11.85,24315.0,11.7608,11.7707,11.7509,11.7707,24315.0
2020-06-03 13:20:00,11.85,11.86,11.84,11.84,82542.0,11.7707,11.7807,11.7608,11.7608,82542.0
2020-06-03 13:30:00,11.83,11.85,11.83,11.85,33369.0,11.7509,11.7707,11.7509,11.7707,33369.0
2020-06-03 13:40:00,11.85,11.92,11.84,11.91,134187.0,11.7707,11.8403,11.7608,11.8303,134187.0
2020-06-03 13:50:00,11.91,11.91,11.84,11.85,123398.0,11.8303,11.8303,11.7608,11.7707,123398.0
2020-06-03 14:00:00,11.85,11.86,11.84,11.86,84730.0,11.7707,11.7807,11.7608,11.7807,84730.0
2020-06-03 14:10:00,11.86,11.87,11.83,11.85,113390.0,11.7807,11.7906,11.7509,11.7707,113390.0
2020-06-03 14:20:00,11.85,11.86,11.82,11.85,118427.0,11.7707,11.7807,11.7409,11.7707,118427.0
2020-06-03 14:30:00,11.85,11.85,11.82,11.84,43778.0,11.7707,11.7707,11.7409,11.7608,43778.0
2020-06-03 14:40:00,11.83,11.85,11.83,11.85,30302.0,11.7509,11.7707,11.7509,11.7707,30302.0
2020-06-03 14:50:00,11.85,11.86,11.83,11.85,82064.0,11.7707,11.7807,11.7509,11.7707,82064.0
2020-06-03 15:00:00,11.86,11.89,11.84,11.87,90235.0,11.7807,11.8105,11.7608,11.7906,90235.0
2020-06-03 15:10:00,11.87,11.88,11.85,11.86,53601.0,11.7906,11.8005,11.7707,11.7807,53601.0
2020-06-03 15:20:00,11.85,11.86,11.84,11.85,51660.0,11.7707,11.7807,11.7608,11.7707,51660.0
2020-06-03 15:30:00,11.84,11.84,11.8,11.83,159518.0,11.7608,11.7608,11.7211,11.7509,159518.0
2020-06-03 15:40:00,11.83,11.85,11.79,11.84,107411.0,11.7509,11.7707,11.7111,11.7608,107411.0
2020-06-03 15:50:00,11.84,11.86,11.79,11.83,493889.0,11.7608,11.7807,11.7111,11.7509,493889.0
2020-06-04 09:30:00,11.85,11.97,11.81,11.92,328273.0,11.7707,11.8899,11.731,11.8403,328273.0
2020-06-04 09:40:00,11.93,11.93,11.75,11.76,146563.0,11.8502,11.8502,11.6714,11.6813,146563.0
2020-06-04 09:50:00,11.76,11.98,11.75,11.97,218451.0,11.6813,11.8999,11.6714,11.8899,218451.0
2020-06-04 10:00:00,11.98,12.05,11.93,11.99,345937.0,11.8999,11.9694,11.8502,11.9098,345937.0
2020-06-04 10:10:00,11.98,11.99,11.93,11.98,84958.0,11.8999,11.9098,11.8502,11.8999,84958.0
2020-06-04 10:20:00,11.98,11.98,11.9,11.92,113367.0,11.8999,11.8999,11.8204,11.8403,113367.0
2020-06-04 10:30:00,11.92,11.95,11.79,11.84,281435.0,11.8403,11.8701,11.7111,11.7608,281435.0
2020-06-04 10:40:00,11.84,11.84,11.78,11.81,235497.0,11.7608,11.7608,11.7012,11.731,235497.0
2020-06-04 10:50:00,11.81,11.83,11.76,11.76,173731.0,11.731,11.7509,11.6813,11.6813,173731.0
2020-06-04 11:00:00,11.76,11.77,11.72,11.72,386680.0,11.6813,11.6913,11.6416,11.6416,386680.0
2020-06-04 11:10:00,11.72,11.76,11.68,11.73,187169.0,11.6416,11.6813,11.6019,11.6515,187169.0
2020-06-04 11:20:00,11.73,11.82,11.71,11.78,184763.0,11.6515,11.7409,11.6317,11.7012,184763.0
2020-06-04 11:30:00,11.78,11.81,11.75,11.77,94248.0,11.7012,11.731,11.6714,11.6913,94248.0
2020-06-04 11:40:00,11.77,11.82,11.74,11.78,259603.0,11.6913,11.7409,11.6615,11.7012,259603.0
2020-06-04 11:50:00,11.79,11.8,11.76,11.79,78395.0,11.7111,11.7211,11.6813,11.7111,78395.0
2020-06-04 12:00:00,11.79,11.8,11.74,11.79,79065.0,11.7111,11.7211,11.6615,11.7111,79065.0
2020-06-04 12:10:00,11.79,11.81,11.77,11.78,87762.0,11.7111,11.731,11.6913,11.7012,87762.0
2020-06-04 12:20:00,11.78,11.79,11.75,11.78,65917.0,11.7012,11.7111,11.6714,11.7012,65917.0
2020-06-04 12:30:00,11.77,11.78,11.71,11.73,171070.0,11.6913,11.7012,11.6317,11.6515,171070.0
2020-06-04 12:40:00,11.73,11.75,11.69,11.71,124108.0,11.6515,11.6714,11.6118,11.6317,124108.0
2020-06-04 12:50:00,11.71,11.72,11.68,11.69,127306.0,11.6317,11.6416,11.6019,11.6118,127306.0
2020-06-04 13:00:00,11.69,11.73,11.68,11.73,75834.0,11.6118,11.6515,11.6019,11.6515,75834.0
2020-06-04 13:10:00,11.73,11.78,11.72,11.76,129182.0,11.6515,11.7012,11.6416,11.6813,129182.0
2020-06-04 13:20:00,11.77,11.77,11.71,11.73,105040.0,11.6913,11.6913,11.6317,11.6515,105040.0
2020-06-04 13:30:00,11.73,11.78,11.72,11.77,82159.0,11.6515,11.7012,11.6416,11.6913,82159.0
2020-06-04 13:40:00,11.77,11.78,11.71,11.71,100721.0,11.6913,11.7012,11.6317,11.6317,100721.0
2020-06-04 13:50:00,11.71,11.76,11.71,11.76,84535.0,11.6317,11.6813,11.6317,11.6813,84535.0
2020-06-04 14:00:00,11.76,11.77,11.73,11.75,95846.0,11.6813,11.6913,11.6515,11.6714,95846.0
2020-06-04 14:10:00,11.75,11.76,11.72,11.72,179093.0,11.6714,11.6813,11.6416,11.6416,179093.0
2020-06-04 14:20:00,11.73,11.76,11.72,11.76,72076.0,11.6515,11.6813,11.6416,11.6813,72076.0
2020-06-04 14:30:00,11.76,11.78,11.73,11.74,122594.0,11.6813,11.7012,11.6515,11.6615,122594.0
2020-06-04 14:40:00,11.74,11.79,11.71,11.79,141132.0,11.6615,11.7111,11.6317,11.7111,141132.0
2020-06-04 14:50:00,11.79,11.8,11.73,11.73,132585.0,11.7111,11.7211,11.6515,11.6515,132585.0
2020-06-04 15:00:00,11.73,11.74,11.69,11.7,222982.0,11.6515,11.6615,11.6118,11.6217,222982.0
2020-06-04 15:10:00,11.7,11.7,11.61,11.68,339455.0,11.6217,11.6217,11.5323,11.6019,339455.0
2020-06-04 15:20:00,11.68,11.71,11.64,11.71,208746.0,11.6019,11.6317,11.5621,11.6317,208746.0
2020-06-04 15:30:00,11.7,11.79,11.7,11.76,282584.0,11.6217,11.7111,11.6217,11.6813,282584.0
2020-06-04 15:40:00,11.75,11.84,11.75,11.8,269763.0,11.6714,11.7608,11.6714,11.7211,269763.0
2020-06-04 15:50:00,11.8,11.86,11.78,11.85,920167.0,11.7211,11.7807,11.7012,11.7707,920167.0
2020-06-05 09:30:00,12.11,12.53,12.11,12.22,1127830.0,12.029,12.4462,12.029,12.1382,1127830.0
2020-06-05 09:40:00,12.22,12.33,12.17,12.21,329850.0,12.1382,12.2475,12.0886,12.1283,329850.0
2020-06-05 09:50:00,12.21,12.22,12.04,12.15,638139.0,12.1283,12.1382,11.9594,12.0687,638139.0
2020-06-05 10:00:00,12.15,12.18,12.1,12.15,406688.0,12.0687,12.0985,12.019,12.0687,406688.0
2020-06-05 10:10:00,12.15,12.26,12.14,12.15,251057.0,12.0687,12.178,12.0588,12.0687,251057.0
2020-06-05 10:20:00,12.15,12.16,12.08,12.13,327469.0,12.0687,12.0786,11.9992,12.0488,327469.0
2020-06-05 10:30:00,12.13,12.15,12.09,12.13,130273.0,12.0488,12.0687,12.0091,12.0488,130273.0
2020-06-05 10:40:00,12.13,12.16,12.11,12.12,303243.0,12.0488,12.0786,12.029,12.0389,303243.0
2020-06-05 10:50:00,12.13,12.21,12.12,12.16,202700.0,12.0488,12.1283,12.0389,12.0786,202700.0
2020-06-05 11:00:00,12.16,12.17,12.11,12.16,228322.0,12.0786,12.0886,12.029,12.0786,228322.0
2020-06-05 11:10:00,12.15,12.16,12.12,12.13,85869.0,12.0687,12.0786,12.0389,12.0488,85869.0
2020-06-05 11:20:00,12.12,12.2,12.12,12.16,309371.0,12.0389,12.1184,12.0389,12.0786,309371.0
2020-06-05 11:30:00,12.17,12.18,12.13,12.16,214703.0,12.0886,12.0985,12.0488,12.0786,214703.0
2020-06-05 11:40:00,12.16,12.19,12.13,12.17,243319.0,12.0786,12.1084,12.0488,12.0886,243319.0
2020-06-05 11:50:00,12.16,12.17,12.1,12.14,142468.0,12.0786,12.0886,12.019,12.0588,142468.0
2020-06-05 12:00:00,12.14,12.15,12.1,12.14,110094.0,12.0588,12.0687,12.019,12.0588,110094.0
2020-06-05 12:10:00,12.14,12.15,12.11,12.13,150058.0,12.0588,12.0687,12.029,12.0488,150058.0
2020-06-05 12:20:00,12.14,12.23,12.13,12.21,148686.0,12.0588,12.1482,12.0488,12.1283,148686.0
2020-06-05 12:30:00,12.21,12.25,12.2,12.24,132062.0,12.1283,12.168,12.1184,12.1581,132062.0
2020-06-05 12:40:00,12.24,12.29,12.21,12.27,245748.0,12.1581,12.2078,12.1283,12.1879,245748.0
2020-06-05 12:50:00,12.27,12.28,12.2,12.2,228096.0,12.1879,12.1978,12.1184,12.1184,228096.0
2020-06-05 13:00:00,12.2,12.25,12.2,12.23,100467.0,12.1184,12.168,12.1184,12.1482,100467.0
2020-06-05 13:10:00,12.22,12.24,12.2,12.21,95551.0,12.1382,12.1581,12.1184,12.1283,95551.0
2020-06-05 13:20:00,12.21,13.02,12.21,13.02,2131938.0,12.1283,12.9329,12.1283,12.9329,2131938.0
2020-06-05 13:30:00,13.21,13.34,12.57,12.6,2768003.0,13.1216,13.2508,12.4859,12.5157,2768003.0
2020-06-05 13:40:00,12.6,12.63,12.41,12.51,971302.0,12.5157,12.5455,12.327,12.4263,971302.0
2020-06-05 13:50:00,12.51,12.62,12.5,12.58,470895.0,12.4263,12.5356,12.4164,12.4958,470895.0
2020-06-05 14:00:00,12.59,12.6,12.21,12.4,783218.0,12.5058,12.5157,12.1283,12.317,783218.0
2020-06-05 14:10:00,12.4,12.41,12.28,12.37,299933.0,12.317,12.327,12.1978,12.2872,299933.0
2020-06-05 14:20:00,12.37,12.45,12.36,12.42,245052.0,12.2872,12.3667,12.2773,12.3369,245052.0
2020-06-05 14:30:00,12.43,12.55,12.42,12.54,222460.0,12.3468,12.466,12.3369,12.4561,222460.0
2020-06-05 14:40:00,12.54,12.56,12.47,12.5,221082.0,12.4561,12.476,12.3866,12.4164,221082.0
2020-06-05 14:50:00,12.5,12.52,12.42,12.47,158016.0,12.4164,12.4362,12.3369,12.3866,158016.0
2020-06-05 15:00:00,12.46,12.54,12.44,12.49,245255.0,12.3766,12.4561,12.3568,12.4064,245255.0
2020-06-05 15:10:00,12.49,12.53,12.43,12.5,319563.0,12.4064,12.4462,12.3468,12.4164,319563.0
2020-06-05 15:20:00,12.49,12.54,12.45,12.52,224206.0,12.4064,12.4561,12.3667,12.4362,224206.0
2020-06-05 15:30:00,12.51,12.57,12.5,12.54,276721.0,12.4263,12.4859,12.4164,12.4561,276721.0
2020-06-05 15:40:00,12.54,12.55,12.47,12.48,356594.0,12.4561,12.466,12.3866,12.3965,356594.0
2020-06-05 15:50:00,12.49,12.52,12.45,12.51,768284.0,12.4064,12.4362,12.3667,12.4263,768284.0
2020-06-08 09:30:00,13.02,13.08,12.22,12.66,1921219.0,12.9329,12.9925,12.1382,12.5753,1921219.0
2020-06-08 09:40:00,12.66,12.81,12.57,12.81,521357.0,12.5753,12.7243,12.4859,12.7243,521357.0
2020-06-08 09:50:00,12.8,12.97,12.76,12.97,648709.0,12.7144,12.8832,12.6746,12.8832,648709.0
2020-06-08 10:00:00,12.97,12.99,12.78,12.82,478853.0,12.8832,12.9031,12.6945,12.7342,478853.0
2020-06-08 10:10:00,12.81,12.86,12.76,12.82,520982.0,12.7243,12.774,12.6746,12.7342,520982.0
2020-06-08 10:20:00,12.81,12.83,12.7,12.75,671124.0,12.7243,12.7442,12.615,12.6647,671124.0
2020-06-08 10:30:00,12.75,12.76,12.54,12.54,618785.0,12.6647,12.6746,12.4561,12.4561,618785.0
2020-06-08 10:40:00,12.54,12.71,12.53,12.7,577147.0,12.4561,12.625,12.4462,12.615,577147.0
2020-06-08 10:50:00,12.7,12.76,12.67,12.68,285085.0,12.615,12.6746,12.5852,12.5952,285085.0
2020-06-08 11:00:00,12.68,12.76,12.67,12.74,499546.0,12.5952,12.6746,12.5852,12.6548,499546.0
2020-06-08 11:10:00,12.74,12.76,12.65,12.69,289340.0,12.6548,12.6746,12.5654,12.6051,289340.0
2020-06-08 11:20:00,12.69,12.69,12.6,12.67,251164.0,12.6051,12.6051,12.5157,12.5852,251164.0
2020-06-08 11:30:00,12.68,12.68,12.57,12.63,197484.0,12.5952,12.5952,12.4859,12.5455,197484.0
2020-06-08 11:40:00,12.64,12.76,12.63,12.73,275214.0,12.5554,12.6746,12.5455,12.6448,275214.0
2020-06-08 11:50:00,12.73,12.73,12.64,12.69,150892.0,12.6448,12.6448,12.5554,12.6051,150892.0
2020-06-08 12:00:00,12.69,12.71,12.62,12.62,165267.0,12.6051,12.625,12.5356,12.5356,165267.0
2020-06-08 12:10:00,12.62,12.7,12.61,12.69,152208.0,12.5356,12.615,12.5256,12.6051,152208.0
2020-06-08 12:20:00,12.69,12.7,12.63,12.63,138032.0,12.6051,12.615,12.5455,12.5455,138032.0
2020-06-08 12:30:00,12.63,12.71,12.6,12.71,193203.0,12.5455,12.625,12.5157,12.625,193203.0
2020-06-08 12:40:00,12.71,12.71,12.64,12.65,134630.0,12.625,12.625,12.5554,12.5654,134630.0
2020-06-08 12:50:00,12.65,12.65,12.6,12.62,137163.0,12.5654,12.5654,12.5157,12.5356,137163.0
2020-06-08 13:00:00,12.62,12.63,12.5,12.62,361234.0,12.5356,12.5455,12.4164,12.5356,361234.0
2020-06-08 13:10:00,12.62,12.66,12.58,12.65,230916.0,12.5356,12.5753,12.4958,12.5654,230916.0
2020-06-08 13:20:00,12.65,12.66,12.59,12.63,176244.0,12.5654,12.5753,12.5058,12.5455,176244.0
2020-06-08 13:30:00,12.63,12.65,12.56,12.6,229213.0,12.5455,12.5654,12.476,12.5157,229213.0
2020-06-08 13:40:00,12.59,12.61,12.55,12.55,229352.0,12.5058,12.5256,12.466,12.466,229352.0
2020-06-08 13:50:00,12.55,12.6,12.52,12.55,300672.0,12.466,12.5157,12.4362,12.466,300672.0
2020-06-08 14:00:00,12.55,12.57,12.52,12.54,173292.0,12.466,12.4859,12.4362,12.4561,173292.0
2020-06-08 14:10:00,12.54,12.54,12.14,12.25,1163309.0,12.4561,12.4561,12.0588,12.168,1163309.0
2020-06-08 14:20:00,12.25,12.48,12.24,12.4,454451.0,12.168,12.3965,12.1581,12.317,454451.0
2020-06-08 14:30:00,12.4,12.49,12.39,12.46,296879.0,12.317,12.4064,12.3071,12.3766,296879.0
2020-06-08 14:40:00,12.46,12.49,12.4,12.45,263608.0,12.3766,12.4064,12.317,12.3667,263608.0
2020-06-08 14:50:00,12.45,12.46,12.36,12.45,257678.0,12.3667,12.3766,12.2773,12.3667,257678.0
2020-06-08 15:00:00,12.45,12.47,12.41,12.43,200653.0,12.3667,12.3866,12.327,12.3468,200653.0
2020-06-08 15:10:00,12.43,12.47,12.4,12.47,184310.0,12.3468,12.3866,12.317,12.3866,184310.0
2020-06-08 15:20:00,12.46,12.53,12.46,12.5,214956.0,12.3766,12.4462,12.3766,12.4164,214956.0
2020-06-08 15:30:00,12.49,12.51,12.43,12.49,294211.0,12.4064,12.4263,12.3468,12.4064,294211.0
2020-06-08 15:40:00,12.49,12.58,12.48,12.54,635651.0,12.4064,12.4958,12.3965,12.4561,635651.0
2020-06-08 15:50:00,12.55,12.61,12.48,12.56,1521729.0,12.466,12.5256,12.3965,12.476,1521729.0
2020-06-09 09:30:00,12.66,12.66,12.06,12.07,693063.0,12.5753,12.5753,11.9793,11.9892,693063.0
2020-06-09 09:40:00,12.07,12.25,12.07,12.2,572980.0,11.9892,12.168,11.9892,12.1184,572980.0
2020-06-09 09:50:00,12.2,12.23,12.1,12.17,552211.0,12.1184,12.1482,12.019,12.0886,552211.0
2020-06-09 10:00:00,12.18,12.19,11.75,11.75,1152982.0,12.0985,12.1084,11.6714,11.6714,1152982.0
2020-06-09 10:10:00,11.75,11.8,11.63,11.7,942994.0,11.6714,11.7211,11.5522,11.6217,942994.0
2020-06-09 10:20:00,11.7,12.02,11.68,11.97,565259.0,11.6217,11.9396,11.6019,11.8899,565259.0
2020-06-09 10:30:00,11.96,12.02,11.94,12.0,351299.0,11.88,11.9396,11.8601,11.9197,351299.0
2020-06-09 10:40:00,12.0,12.01,11.93,12.0,399212.0,11.9197,11.9297,11.8502,11.9197,399212.0
2020-06-09 10:50:00,12.0,12.06,11.98,12.02,497412.0,11.9197,11.9793,11.8999,11.9396,497412.0
2020-06-09 11:00:00,12.01,12.08,11.92,11.98,387140.0,11.9297,11.9992,11.8403,11.8999,387140.0
2020-06-09 11:10:00,11.98,12.06,11.93,12.05,180323.0,11.8999,11.9793,11.8502,11.9694,180323.0
2020-06-09 11:20:00,12.05,12.1,11.97,11.98,180161.0,11.9694,12.019,11.8899,11.8999,180161.0
2020-06-09 11:30:00,11.98,12.05,11.95,12.04,174554.0,11.8999,11.9694,11.8701,11.9594,174554.0
2020-06-09 11:40:00,12.03,12.04,11.98,11.99,159283.0,11.9495,11.9594,11.8999,11.9098,159283.0
2020-06-09 11:50:00,11.98,12.01,11.91,11.98,139228.0,11.8999,11.9297,11.8303,11.8999,139228.0
2020-06-09 12:00:00,11.98,11.99,11.94,11.95,103609.0,11.8999,11.9098,11.8601,11.8701,103609.0
2020-06-09 12:10:00,11.96,12.01,11.94,11.96,84298.0,11.88,11.9297,11.8601,11.88,84298.0
2020-06-09 12:20:00,11.96,12.0,11.95,11.99,64373.0,11.88,11.9197,11.8701,11.9098,64373.0
2020-06-09 12:30:00,11.99,12.02,11.98,12.0,103587.0,11.9098,11.9396,11.8999,11.9197,103587.0
2020-06-09 12:40:00,12.0,12.01,11.94,11.95,125998.0,11.9197,11.9297,11.8601,11.8701,125998.0
2020-06-09 12:50:00,11.95,11.96,11.92,11.95,112249.0,11.8701,11.88,11.8403,11.8701,112249.0
2020-06-09 13:00:00,11.96,11.96,11.92,11.93,89124.0,11.88,11.88,11.8403,11.8502,89124.0
2020-06-09 13:10:00,11.93,11.96,11.91,11.95,116111.0,11.8502,11.88,11.8303,11.8701,116111.0
2020-06-09 13:20:00,11.94,11.99,11.94,11.96,96471.0,11.8601,11.9098,11.8601,11.88,96471.0
2020-06-09 13:30:00,11.95,11.96,11.92,11.92,84485.0,11.8701,11.88,11.8403,11.8403,84485.0
2020-06-09 13:40:00,11.93,12.02,11.92,11.98,183423.0,11.8502,11.9396,11.8403,11.8999,183423.0
2020-06-09 13:50:00,11.97,11.97,11.92,11.94,116819.0,11.8899,11.8899,11.8403,11.8601,116819.0
2020-06-09 14:00:00,11.94,11.96,11.92,11.92,116994.0,11.8601,11.88,11.8403,11.8403,116994.0
2020-06-09 14:10:00,11.93,11.95,11.91,11.92,118345.0,11.8502,11.8701,11.8303,11.8403,118345.0
2020-06-09 14:20:00,11.91,11.92,11.85,11.87,198982.0,11.8303,11.8403,11.7707,11.7906,198982.0
2020-06-09 14:30:00,11.88,11.91,11.86,11.87,106582.0,11.8005,11.8303,11.7807,11.7906,106582.0
2020-06-09 14:40:00,11.87,11.9,11.84,11.89,185609.0,11.7906,11.8204,11.7608,11.8105,185609.0
2020-06-09 14:50:00,11.89,11.93,11.87,11.93,127062.0,11.8105,11.8502,11.7906,11.8502,127062.0
2020-06-09 15:00:00,11.93,11.96,11.89,11.94,297002.0,11.8502,11.88,11.8105,11.8601,297002.0
2020-06-09 15:10:00,11.93,11.96,11.91,11.94,150644.0,11.8502,11.88,11.8303,11.8601,150644.0
2020-06-09 15:20:00,11.94,11.96,11.89,11.91,205683.0,11.8601,11.88,11.8105,11.8303,205683.0
2020-06-09 15:30:00,11.91,11.93,11.88,11.92,210615.0,11.8303,11.8502,11.8005,11.8403,210615.0
2020-06-09 15:40:00,11.92,11.93,11.86,11.88,278190.0,11.8403,11.8502,11.7807,11.8005,278190.0
2020-06-09 15:50:00,11.88,11.88,11.8,11.82,864685.0,11.8005,11.8005,11.7211,11.7409,864685.0
2020-06-10 09:30:00,11.85,11.91,11.76,11.85,337124.0,11.7707,11.8303,11.6813,11.7707,337124.0
2020-06-10 09:40:00,11.85,11.9,11.73,11.82,454607.0,11.7707,11.8204,11.6515,11.7409,454607.0
2020-06-10 09:50:00,11.83,11.85,11.79,11.83,188256.0,11.7509,11.7707,11.7111,11.7509,188256.0
2020-06-10 10:00:00,11.83,11.85,11.77,11.81,168416.0,11.7509,11.7707,11.6913,11.731,168416.0
2020-06-10 10:10:00,11.8,11.8,11.51,11.54,812128.0,11.7211,11.7211,11.433,11.4628,812128.0
2020-06-10 10:20:00,11.54,11.56,11.42,11.51,704338.0,11.4628,11.4827,11.3436,11.433,704338.0
2020-06-10 10:30:00,11.5,11.58,11.45,11.55,173873.0,11.4231,11.5025,11.3734,11.4727,173873.0
2020-06-10 10:40:00,11.55,11.68,11.55,11.62,400540.0,11.4727,11.6019,11.4727,11.5423,400540.0
2020-06-10 10:50:00,11.62,11.66,11.57,11.6,388370.0,11.5423,11.582,11.4926,11.5224,388370.0
2020-06-10 11:00:00,11.6,11.62,11.55,11.59,162823.0,11.5224,11.5423,11.4727,11.5125,162823.0
2020-06-10 11:10:00,11.59,11.71,11.58,11.7,140610.0,11.5125,11.6317,11.5025,11.6217,140610.0
2020-06-10 11:20:00,11.69,11.75,11.67,11.75,159325.0,11.6118,11.6714,11.5919,11.6714,159325.0
2020-06-10 11:30:00,11.74,11.77,11.64,11.7,117574.0,11.6615,11.6913,11.5621,11.6217,117574.0
2020-06-10 11:40:00,11.71,11.73,11.67,11.71,85057.0,11.6317,11.6515,11.5919,11.6317,85057.0
2020-06-10 11:50:00,11.71,11.77,11.68,11.7,87604.0,11.6317,11.6913,11.6019,11.6217,87604.0
2020-06-10 12:00:00,11.71,11.77,11.69,11.74,159358.0,11.6317,11.6913,11.6118,11.6615,159358.0
2020-06-10 12:10:00,11.74,11.78,11.72,11.78,186431.0,11.6615,11.7012,11.6416,11.7012,186431.0
2020-06-10 12:20:00,11.79,11.84,11.77,11.84,143446.0,11.7111,11.7608,11.6913,11.7608,143446.0
2020-06-10 12:30:00,11.83,11.89,11.82,11.89,199922.0,11.7509,11.8105,11.7409,11.8105,199922.0
2020-06-10 12:40:00,11.88,11.94,11.88,11.9,174387.0,11.8005,11.8601,11.8005,11.8204,174387.0
2020-06-10 12:50:00,11.89,12.01,11.85,11.99,1969083.0,11.8105,11.9297,11.7707,11.9098,1969083.0
2020-06-10 13:00:00,11.99,12.05,11.95,12.02,296054.0,11.9098,11.9694,11.8701,11.9396,296054.0
2020-06-10 13:10:00,12.02,12.1,11.99,12.07,250830.0,11.9396,12.019,11.9098,11.9892,250830.0
2020-06-10 13:20:00,12.08,12.1,11.98,12.02,176997.0,11.9992,12.019,11.8999,11.9396,176997.0
2020-06-10 13:30:00,12.03,12.05,12.01,12.03,87079.0,11.9495,11.9694,11.9297,11.9495,87079.0
2020-06-10 13:40:00,12.02,12.06,12.02,12.03,70935.0,11.9396,11.9793,11.9396,11.9495,70935.0
2020-06-10 13:50:00,12.03,12.04,11.95,11.97,107714.0,11.9495,11.9594,11.8701,11.8899,107714.0
2020-06-10 14:00:00,11.97,12.12,11.94,12.08,193328.0,11.8899,12.0389,11.8601,11.9992,193328.0
2020-06-10 14:10:00,12.08,12.1,12.04,12.1,125192.0,11.9992,12.019,11.9594,12.019,125192.0
2020-06-10 14:20:00,12.09,12.13,12.08,12.12,130439.0,12.0091,12.0488,11.9992,12.0389,130439.0
2020-06-10 14:30:00,12.12,12.13,12.01,12.02,105414.0,12.0389,12.0488,11.9297,11.9396,105414.0
2020-06-10 14:40:00,12.02,12.05,11.96,12.0,114495.0,11.9396,11.9694,11.88,11.9197,114495.0
2020-06-10 14:50:00,12.01,12.06,11.96,12.03,255824.0,11.9297,11.9793,11.88,11.9495,255824.0
2020-06-10 15:00:00,12.02,12.07,11.98,12.05,157604.0,11.9396,11.9892,11.8999,11.9694,157604.0
2020-06-10 15:10:00,12.05,12.07,11.99,12.01,115575.0,11.9694,11.9892,11.9098,11.9297,115575.0
2020-06-10 15:20:00,12.01,12.08,11.99,12.07,102547.0,11.9297,11.9992,11.9098,11.9892,102547.0
2020-06-10 15:30:00,12.07,12.1,11.99,12.06,216412.0,11.9892,12.019,11.9098,11.9793,216412.0
2020-06-10 15:40:00,12.05,12.09,12.01,12.06,273177.0,11.9694,12.0091,11.9297,11.9793,273177.0
2020-06-10 15:50:00,12.07,12.12,12.01,12.05,806096.0,11.9892,12.0389,11.9297,11.9694,806096.0
2020-06-11 09:30:00,11.54,11.69,11.48,11.52,659382.0,11.4628,11.6118,11.4032,11.4429,659382.0
2020-06-11 09:40:00,11.53,11.81,11.53,11.64,398196.0,11.4529,11.731,11.4529,11.5621,398196.0
2020-06-11 09:50:00,11.65,11.76,11.6,11.65,213194.0,11.5721,11.6813,11.5224,11.5721,213194.0
2020-06-11 10:00:00,11.65,11.67,11.47,11.57,528526.0,11.5721,11.5919,11.3933,11.4926,528526.0
2020-06-11 10:10:00,11.57,11.59,11.43,11.47,323560.0,11.4926,11.5125,11.3535,11.3933,323560.0
2020-06-11 10:20:00,11.48,11.52,11.41,11.41,235381.0,11.4032,11.4429,11.3337,11.3337,235381.0
2020-06-11 10:30:00,11.41,11.52,11.39,11.46,379987.0,11.3337,11.4429,11.3138,11.3833,379987.0
2020-06-11 10:40:00,11.46,11.48,11.34,11.35,216046.0,11.3833,11.4032,11.2641,11.2741,216046.0
2020-06-11 10:50:00,11.34,11.35,11.15,11.16,1037167.0,11.2641,11.2741,11.0754,11.0853,1037167.0
2020-06-11 11:00:00,11.16,11.34,11.15,11.27,473096.0,11.0853,11.2641,11.0754,11.1946,473096.0
2020-06-11 11:10:00,11.26,11.31,11.22,11.27,239108.0,11.1847,11.2343,11.1449,11.1946,239108.0
2020-06-11 11:20:00,11.27,11.32,11.23,11.27,308279.0,11.1946,11.2443,11.1549,11.1946,308279.0
2020-06-11 11:30:00,11.26,11.28,11.21,11.23,246461.0,11.1847,11.2045,11.135,11.1549,246461.0
2020-06-11 11:40:00,11.23,11.24,11.15,11.24,373280.0,11.1549,11.1648,11.0754,11.1648,373280.0
2020-06-11 11:50:00,11.24,11.3,11.21,11.23,400323.0,11.1648,11.2244,11.135,11.1549,400323.0
2020-06-11 12:00:00,11.23,11.23,11.11,11.15,496633.0,11.1549,11.1549,11.0357,11.0754,496633.0
2020-06-11 12:10:00,11.15,11.15,11.06,11.11,826491.0,11.0754,11.0754,10.986,11.0357,826491.0
2020-06-11 12:20:00,11.1,11.13,11.08,11.1,367559.0,11.0257,11.0555,11.0059,11.0257,367559.0
2020-06-11 12:30:00,11.1,11.19,11.07,11.15,451436.0,11.0257,11.1151,10.9959,11.0754,451436.0
2020-06-11 12:40:00,11.15,11.16,11.05,11.05,538222.0,11.0754,11.0853,10.9761,10.9761,538222.0
2020-06-11 12:50:00,11.06,11.06,10.87,10.94,1133962.0,10.986,10.986,10.7973,10.8668,1133962.0
2020-06-11 13:00:00,10.93,11.03,10.91,10.99,277660.0,10.8569,10.9562,10.837,10.9165,277660.0
2020-06-11 13:10:00,10.99,11.02,10.97,11.0,239322.0,10.9165,10.9463,10.8966,10.9264,239322.0
2020-06-11 13:20:00,11.0,11.08,10.97,11.03,285734.0,10.9264,11.0059,10.8966,10.9562,285734.0
2020-06-11 13:30:00,11.02,11.04,10.96,11.01,332792.0,10.9463,10.9661,10.8867,10.9363,332792.0
2020-06-11 13:40:00,11.01,11.07,10.99,11.05,192759.0,10.9363,10.9959,10.9165,10.9761,192759.0
2020-06-11 13:50:00,11.05,11.12,11.04,11.1,117672.0,10.9761,11.0456,10.9661,11.0257,117672.0
2020-06-11 14:00:00,11.09,11.1,11.0,11.04,318726.0,11.0158,11.0257,10.9264,10.9661,318726.0
2020-06-11 14:10:00,11.04,11.06,10.98,11.0,277603.0,10.9661,10.986,10.9065,10.9264,277603.0
2020-06-11 14:20:00,11.0,11.03,10.99,11.02,207955.0,10.9264,10.9562,10.9165,10.9463,207955.0
2020-06-11 14:30:00,11.02,11.02,10.94,10.97,356524.0,10.9463,10.9463,10.8668,10.8966,356524.0
2020-06-11 14:40:00,10.97,11.02,10.96,11.01,204596.0,10.8966,10.9463,10.8867,10.9363,204596.0
2020-06-11 14:50:00,11.0,11.01,10.93,10.96,453159.0,10.9264,10.9363,10.8569,10.8867,453159.0
2020-06-11 15:00:00,10.96,10.99,10.91,10.97,278688.0,10.8867,10.9165,10.837,10.8966,278688.0
2020-06-11 15:10:00,10.97,10.98,10.9,10.96,735807.0,10.8966,10.9065,10.8271,10.8867,735807.0
2020-06-11 15:20:00,10.95,10.99,10.93,10.97,376376.0,10.8767,10.9165,10.8569,10.8966,376376.0
2020-06-11 15:30:00,10.96,11.03,10.94,11.02,573628.0,10.8867,10.9562,10.8668,10.9463,573628.0
2020-06-11 15:40:00,11.02,11.15,11.02,11.1,1086850.0,10.9463,11.0754,10.9463,11.0257,1086850.0
2020-06-11 15:50:00,11.11,11.11,10.98,11.01,1568858.0,11.0357,11.0357,10.9065,10.9363,1568858.0
2020-06-12 09:30:00,11.26,11.42,11.2,11.25,574405.0,11.1847,11.3436,11.1251,11.1747,574405.0
2020-06-12 09:40:00,11.25,11.33,11.22,11.32,418500.0,11.1747,11.2542,11.1449,11.2443,418500.0
2020-06-12 09:50:00,11.32,11.36,11.29,11.36,226883.0,11.2443,11.284,11.2145,11.284,226883.0
2020-06-12 10:00:00,11.36,11.41,11.31,11.36,239227.0,11.284,11.3337,11.2343,11.284,239227.0
2020-06-12 10:10:00,11.36,11.38,11.27,11.29,262779.0,11.284,11.3039,11.1946,11.2145,262779.0
2020-06-12 10:20:00,11.29,11.37,11.29,11.3,143422.0,11.2145,11.2939,11.2145,11.2244,143422.0
2020-06-12 10:30:00,11.3,11.31,11.11,11.12,560120.0,11.2244,11.2343,11.0357,11.0456,560120.0
2020-06-12 10:40:00,11.12,11.16,11.06,11.1,374676.0,11.0456,11.0853,10.986,11.0257,374676.0
2020-06-12 10:50:00,11.11,11.12,10.9,10.91,713065.0,11.0357,11.0456,10.8271,10.837,713065.0
2020-06-12 11:00:00,10.91,10.91,10.68,10.84,747446.0,10.837,10.837,10.6085,10.7675,747446.0
2020-06-12 11:10:00,10.85,10.93,10.78,10.81,287416.0,10.7774,10.8569,10.7079,10.7377,287416.0
2020-06-12 11:20:00,10.8,10.85,10.68,10.79,572162.0,10.7277,10.7774,10.6085,10.7178,572162.0
2020-06-12 11:30:00,10.79,10.81,10.66,10.77,640765.0,10.7178,10.7377,10.5887,10.6979,640765.0
2020-06-12 11:40:00,10.77,10.77,10.68,10.74,648024.0,10.6979,10.6979,10.6085,10.6681,648024.0
2020-06-12 11:50:00,10.74,10.76,10.65,10.71,467486.0,10.6681,10.688,10.5787,10.6383,467486.0
2020-06-12 12:00:00,10.71,10.83,10.67,10.82,448708.0,10.6383,10.7575,10.5986,10.7476,448708.0
2020-06-12 12:10:00,10.81,10.88,10.77,10.82,645759.0,10.7377,10.8072,10.6979,10.7476,645759.0
2020-06-12 12:20:00,10.82,10.82,10.72,10.8,373384.0,10.7476,10.7476,10.6483,10.7277,373384.0
2020-06-12 12:30:00,10.8,10.88,10.78,10.87,228189.0,10.7277,10.8072,10.7079,10.7973,228189.0
2020-06-12 12:40:00,10.86,10.91,10.84,10.88,170742.0,10.7873,10.837,10.7675,10.8072,170742.0
2020-06-12 12:50:00,10.88,10.96,10.85,10.94,180309.0,10.8072,10.8867,10.7774,10.8668,180309.0
2020-06-12 13:00:00,10.95,10.95,10.87,10.93,115098.0,10.8767,10.8767,10.7973,10.8569,115098.0
2020-06-12 13:10:00,10.93,10.95,10.9,10.94,113894.0,10.8569,10.8767,10.8271,10.8668,113894.0
2020-06-12 13:20:00,10.94,10.96,10.9,10.94,108396.0,10.8668,10.8867,10.8271,10.8668,108396.0
2020-06-12 13:30:00,10.94,10.96,10.89,10.91,166482.0,10.8668,10.8867,10.8171,10.837,166482.0
2020-06-12 13:40:00,10.9,10.94,10.84,10.85,280488.0,10.8271,10.8668,10.7675,10.7774,280488.0
2020-06-12 13:50:00,10.85,10.88,10.78,10.81,131253.0,10.7774,10.8072,10.7079,10.7377,131253.0
2020-06-12 14:00:00,10.81,10.87,10.8,10.8,77566.0,10.7377,10.7973,10.7277,10.7277,77566.0
2020-06-12 14:10:00,10.81,10.85,10.74,10.75,310201.0,10.7377,10.7774,10.6681,10.6781,310201.0
2020-06-12 14:20:00,10.76,10.85,10.74,10.84,193631.0,10.688,10.7774,10.6681,10.7675,193631.0
2020-06-12 14:30:00,10.84,10.88,10.77,10.79,223893.0,10.7675,10.8072,10.6979,10.7178,223893.0
2020-06-12 14:40:00,10.79,10.83,10.75,10.81,138864.0,10.7178,10.7575,10.6781,10.7377,138864.0
2020-06-12 14:50:00,10.81,10.91,10.79,10.88,167020.0,10.7377,10.837,10.7178,10.8072,167020.0
2020-06-12 15:00:00,10.88,10.99,10.88,10.97,286656.0,10.8072,10.9165,10.8072,10.8966,286656.0
2020-06-12 15:10:00,10.97,11.01,10.94,10.97,332956.0,10.8966,10.9363,10.8668,10.8966,332956.0
2020-06-12 15:20:00,10.97,10.98,10.91,10.98,319180.0,10.8966,10.9065,10.837,10.9065,319180.0
2020-06-12 15:30:00,10.98,11.0,10.96,10.99,297271.0,10.9065,10.9264,10.8867,10.9165,297271.0
2020-06-12 15:40:00,10.99,11.05,10.98,11.02,366482.0,10.9165,10.9761,10.9065,10.9463,366482.0
2020-06-12 15:50:00,11.02,11.07,10.96,11.02,1381293.0,10.9463,10.9959,10.8867,10.9463,1381293.0
2020-06-15 09:30:00,10.78,10.88,10.63,10.75,397751.0,10.7079,10.8072,10.5589,10.6781,397751.0
2020-06-15 09:40:00,10.75,10.96,10.74,10.83,384191.0,10.6781,10.8867,10.6681,10.7575,384191.0
2020-06-15 09:50:00,10.83,10.86,10.79,10.84,362247.0,10.7575,10.7873,10.7178,10.7675,362247.0
2020-06-15 10:00:00,10.84,10.87,10.81,10.85,223261.0,10.7675,10.7973,10.7377,10.7774,223261.0
2020-06-15 10:10:00,10.86,10.98,10.83,10.97,410192.0,10.7873,10.9065,10.7575,10.8966,410192.0
2020-06-15 10:20:00,10.97,10.98,10.81,10.89,199974.0,10.8966,10.9065,10.7377,10.8171,199974.0
2020-06-15 10:30:00,10.88,10.9,10.84,10.86,112056.0,10.8072,10.8271,10.7675,10.7873,112056.0
2020-06-15 10:40:00,10.85,10.93,10.84,10.92,73059.0,10.7774,10.8569,10.7675,10.8469,73059.0
2020-06-15 10:50:00,10.92,10.96,10.9,10.95,80818.0,10.8469,10.8867,10.8271,10.8767,80818.0
2020-06-15 11:00:00,10.95,11.01,10.95,11.0,280746.0,10.8767,10.9363,10.8767,10.9264,280746.0
2020-06-15 11:10:00,11.0,11.01,10.95,11.0,153370.0,10.9264,10.9363,10.8767,10.9264,153370.0
2020-06-15 11:20:00,11.0,11.0,10.93,10.99,136341.0,10.9264,10.9264,10.8569,10.9165,136341.0
2020-06-15 11:30:00,10.99,11.0,10.92,10.97,95246.0,10.9165,10.9264,10.8469,10.8966,95246.0
2020-06-15 11:40:00,10.97,10.98,10.91,10.97,59863.0,10.8966,10.9065,10.837,10.8966,59863.0
2020-06-15 11:50:00,10.97,10.99,10.94,10.97,56720.0,10.8966,10.9165,10.8668,10.8966,56720.0
2020-06-15 12:00:00,10.97,11.02,10.95,11.0,250130.0,10.8966,10.9463,10.8767,10.9264,250130.0
2020-06-15 12:10:00,11.0,11.01,10.96,11.0,108424.0,10.9264,10.9363,10.8867,10.9264,108424.0
2020-06-15 12:20:00,11.0,11.02,10.98,11.0,191836.0,10.9264,10.9463,10.9065,10.9264,191836.0
2020-06-15 12:30:00,11.0,11.01,10.96,11.0,88436.0,10.9264,10.9363,10.8867,10.9264,88436.0
2020-06-15 12:40:00,10.99,11.0,10.96,10.99,43880.0,10.9165,10.9264,10.8867,10.9165,43880.0
2020-06-15 12:50:00,10.98,11.0,10.97,11.0,117800.0,10.9065,10.9264,10.8966,10.9264,117800.0
2020-06-15 13:00:00,11.0,11.01,10.99,11.0,136378.0,10.9264,10.9363,10.9165,10.9264,136378.0
2020-06-15 13:10:00,11.0,11.01,10.93,10.95,161876.0,10.9264,10.9363,10.8569,10.8767,161876.0
2020-06-15 13:20:00,10.96,10.96,10.92,10.95,157248.0,10.8867,10.8867,10.8469,10.8767,157248.0
2020-06-15 13:30:00,10.96,10.97,10.87,10.89,155688.0,10.8867,10.8966,10.7973,10.8171,155688.0
2020-06-15 13:40:00,10.9,10.91,10.82,10.83,82800.0,10.8271,10.837,10.7476,10.7575,82800.0
2020-06-15 13:50:00,10.83,10.84,10.75,10.84,348234.0,10.7575,10.7675,10.6781,10.7675,348234.0
2020-06-15 14:00:00,10.83,11.01,10.83,10.96,260427.0,10.7575,10.9363,10.7575,10.8867,260427.0
2020-06-15 14:10:00,10.96,10.98,10.9,10.92,150026.0,10.8867,10.9065,10.8271,10.8469,150026.0
2020-06-15 14:20:00,10.93,11.0,10.92,10.95,141095.0,10.8569,10.9264,10.8469,10.8767,141095.0
2020-06-15 14:30:00,10.96,10.97,10.9,10.93,155559.0,10.8867,10.8966,10.8271,10.8569,155559.0
2020-06-15 14:40:00,10.93,10.94,10.9,10.92,134145.0,10.8569,10.8668,10.8271,10.8469,134145.0
2020-06-15 14:50:00,10.92,10.93,10.87,10.9,194242.0,10.8469,10.8569,10.7973,10.8271,194242.0
2020-06-15 15:00:00,10.91,10.98,10.88,10.89,124188.0,10.837,10.9065,10.8072,10.8171,124188.0
2020-06-15 15:10:00,10.9,10.99,10.89,10.99,96700.0,10.8271,10.9165,10.8171,10.9165,96700.0
2020-06-15 15:20:00,10.97,11.01,10.91,10.93,510695.0,10.8966,10.9363,10.837,10.8569,510695.0
2020-06-15 15:30:00,10.93,10.95,10.81,10.83,271801.0,10.8569,10.8767,10.7377,10.7575,271801.0
2020-06-15 15:40:00,10.83,10.98,10.81,10.95,578844.0,10.7575,10.9065,10.7377,10.8767,578844.0
2020-06-15 15:50:00,10.96,11.0,10.92,10.98,706581.0,10.8867,10.9264,10.8469,10.9065,706581.0
2020-06-16 09:30:00,11.23,11.27,10.88,11.02,1055982.0,11.1549,11.1946,10.8072,10.9463,1055982.0
2020-06-16 09:40:00,11.02,11.07,10.95,11.05,546737.0,10.9463,10.9959,10.8767,10.9761,546737.0
2020-06-16 09:50:00,11.05,11.14,11.03,11.06,465142.0,10.9761,11.0655,10.9562,10.986,465142.0
2020-06-16 10:00:00,11.06,11.16,11.05,11.11,202866.0,10.986,11.0853,10.9761,11.0357,202866.0
2020-06-16 10:10:00,11.1,11.22,11.08,11.19,296129.0,11.0257,11.1449,11.0059,11.1151,296129.0
2020-06-16 10:20:00,11.2,11.2,11.09,11.11,466642.0,11.1251,11.1251,11.0158,11.0357,466642.0
2020-06-16 10:30:00,11.11,11.15,11.07,11.12,200384.0,11.0357,11.0754,10.9959,11.0456,200384.0
2020-06-16 10:40:00,11.12,11.12,10.95,11.03,306156.0,11.0456,11.0456,10.8767,10.9562,306156.0
2020-06-16 10:50:00,11.04,11.04,10.82,10.83,496459.0,10.9661,10.9661,10.7476,10.7575,496459.0
2020-06-16 11:00:00,10.84,10.99,10.78,10.98,172341.0,10.7675,10.9165,10.7079,10.9065,172341.0
2020-06-16 11:10:00,10.99,11.1,10.95,11.09,306525.0,10.9165,11.0257,10.8767,11.0158,306525.0
2020-06-16 11:20:00,11.08,11.09,11.03,11.04,101608.0,11.0059,11.0158,10.9562,10.9661,101608.0
2020-06-16 11:30:00,11.05,11.15,11.03,11.14,160936.0,10.9761,11.0754,10.9562,11.0655,160936.0
2020-06-16 11:40:00,11.13,11.16,11.11,11.15,224613.0,11.0555,11.0853,11.0357,11.0754,224613.0
2020-06-16 11:50:00,11.15,11.15,11.11,11.13,186553.0,11.0754,11.0754,11.0357,11.0555,186553.0
2020-06-16 12:00:00,11.13,11.17,11.09,11.15,397699.0,11.0555,11.0953,11.0158,11.0754,397699.0
2020-06-16 12:10:00,11.15,11.15,11.1,11.13,86621.0,11.0754,11.0754,11.0257,11.0555,86621.0
2020-06-16 12:20:00,11.12,11.14,11.03,11.09,334409.0,11.0456,11.0655,10.9562,11.0158,334409.0
2020-06-16 12:30:00,11.09,11.18,11.08,11.16,405166.0,11.0158,11.1052,11.0059,11.0853,405166.0
2020-06-16 12:40:00,11.15,11.21,11.15,11.17,137083.0,11.0754,11.135,11.0754,11.0953,137083.0
2020-06-16 12:50:00,11.17,11.17,11.15,11.16,46363.0,11.0953,11.0953,11.0754,11.0853,46363.0
2020-06-16 13:00:00,11.16,11.18,11.14,11.18,87358.0,11.0853,11.1052,11.0655,11.1052,87358.0
2020-06-16 13:10:00,11.18,11.2,11.17,11.19,227804.0,11.1052,11.1251,11.0953,11.1151,227804.0
2020-06-16 13:20:00,11.19,11.2,11.17,11.17,132399.0,11.1151,11.1251,11.0953,11.0953,132399.0
2020-06-16 13:30:00,11.18,11.2,11.15,11.18,126936.0,11.1052,11.1251,11.0754,11.1052,126936.0
2020-06-16 13:40:00,11.19,11.27,11.18,11.24,207110.0,11.1151,11.1946,11.1052,11.1648,207110.0
2020-06-16 13:50:00,11.25,11.25,11.07,11.19,456691.0,11.1747,11.1747,10.9959,11.1151,456691.0
2020-06-16 14:00:00,11.19,11.27,11.05,11.11,481741.0,11.1151,11.1946,10.9761,11.0357,481741.0
2020-06-16 14:10:00,11.11,11.16,11.08,11.12,255622.0,11.0357,11.0853,11.0059,11.0456,255622.0
2020-06-16 14:20:00,11.12,11.21,11.11,11.16,303755.0,11.0456,11.135,11.0357,11.0853,303755.0
2020-06-16 14:30:00,11.16,11.18,11.09,11.11,531286.0,11.0853,11.1052,11.0158,11.0357,531286.0
2020-06-16 14:40:00,11.11,11.11,10.99,11.03,270035.0,11.0357,11.0357,10.9165,10.9562,270035.0
2020-06-16 14:50:00,11.03,11.09,10.99,11.08,218796.0,10.9562,11.0158,10.9165,11.0059,218796.0
2020-06-16 15:00:00,11.08,11.1,11.02,11.02,461676.0,11.0059,11.0257,10.9463,10.9463,461676.0
2020-06-16 15:10:00,11.02,11.06,10.93,10.96,462125.0,10.9463,10.986,10.8569,10.8867,462125.0
2020-06-16 15:20:00,10.96,11.01,10.95,10.96,337560.0,10.8867,10.9363,10.8767,10.8867,337560.0
2020-06-16 15:30:00,10.95,10.98,10.92,10.95,297104.0,10.8767,10.9065,10.8469,10.8767,297104.0
2020-06-16 15:40:00,10.95,10.98,10.92,10.93,359297.0,10.8767,10.9065,10.8469,10.8569,359297.0
2020-06-16 15:50:00,10.93,10.98,10.9,10.97,645404.0,10.8569,10.9065,10.8271,10.8966,645404.0
2020-06-17 09:30:00,11.1,11.13,10.99,11.02,583423.0,11.0257,11.0555,10.9165,10.9463,583423.0
2020-06-17 09:40:00,11.02,11.03,10.94,11.0,594198.0,10.9463,10.9562,10.8668,10.9264,594198.0
2020-06-17 09:50:00,11.0,11.0,10.94,10.97,219951.0,10.9264,10.9264,10.8668,10.8966,219951.0
2020-06-17 10:00:00,10.97,11.03,10.96,11.0,529346.0,10.8966,10.9562,10.8867,10.9264,529346.0
2020-06-17 10:10:00,11.0,11.0,10.91,10.93,385632.0,10.9264,10.9264,10.837,10.8569,385632.0
2020-06-17 10:20:00,10.93,10.96,10.9,10.94,125359.0,10.8569,10.8867,10.8271,10.8668,125359.0
2020-06-17 10:30:00,10.94,10.95,10.9,10.93,123123.0,10.8668,10.8767,10.8271,10.8569,123123.0
2020-06-17 10:40:00,10.92,10.94,10.89,10.94,149081.0,10.8469,10.8668,10.8171,10.8668,149081.0
2020-06-17 10:50:00,10.94,10.96,10.93,10.95,324477.0,10.8668,10.8867,10.8569,10.8767,324477.0
2020-06-17 11:00:00,10.95,10.96,10.92,10.94,319505.0,10.8767,10.8867,10.8469,10.8668,319505.0
2020-06-17 11:10:00,10.93,10.98,10.92,10.97,173149.0,10.8569,10.9065,10.8469,10.8966,173149.0
2020-06-17 11:20:00,10.97,11.05,10.97,11.03,217493.0,10.8966,10.9761,10.8966,10.9562,217493.0
2020-06-17 11:30:00,11.02,11.1,11.01,11.04,171990.0,10.9463,11.0257,10.9363,10.9661,171990.0
2020-06-17 11:40:00,11.03,11.05,11.03,11.04,41271.0,10.9562,10.9761,10.9562,10.9661,41271.0
2020-06-17 11:50:00,11.05,11.06,11.0,11.04,117593.0,10.9761,10.986,10.9264,10.9661,117593.0
2020-06-17 12:00:00,11.05,11.05,11.02,11.03,186902.0,10.9761,10.9761,10.9463,10.9562,186902.0
2020-06-17 12:10:00,11.03,11.05,11.02,11.02,78836.0,10.9562,10.9761,10.9463,10.9463,78836.0
2020-06-17 12:20:00,11.02,11.04,11.0,11.01,90112.0,10.9463,10.9661,10.9264,10.9363,90112.0
2020-06-17 12:30:00,11.01,11.05,11.0,11.03,66600.0,10.9363,10.9761,10.9264,10.9562,66600.0
2020-06-17 12:40:00,11.03,11.04,11.0,11.02,60204.0,10.9562,10.9661,10.9264,10.9463,60204.0
2020-06-17 12:50:00,11.01,11.04,11.0,11.04,57202.0,10.9363,10.9661,10.9264,10.9661,57202.0
2020-06-17 13:00:00,11.04,11.04,11.03,11.04,166165.0,10.9661,10.9661,10.9562,10.9661,166165.0
2020-06-17 13:10:00,11.04,11.05,11.03,11.04,120338.0,10.9661,10.9761,10.9562,10.9661,120338.0
2020-06-17 13:20:00,11.04,11.06,11.04,11.05,106624.0,10.9661,10.986,10.9661,10.9761,106624.0
2020-06-17 13:30:00,11.06,11.07,11.05,11.07,104867.0,10.986,10.9959,10.9761,10.9959,104867.0
2020-06-17 13:40:00,11.07,11.08,11.04,11.07,78753.0,10.9959,11.0059,10.9661,10.9959,78753.0
2020-06-17 13:50:00,11.08,11.11,11.07,11.07,203898.0,11.0059,11.0357,10.9959,10.9959,203898.0
2020-06-17 14:00:00,11.07,11.11,11.06,11.1,101800.0,10.9959,11.0357,10.986,11.0257,101800.0
2020-06-17 14:10:00,11.09,11.1,11.08,11.08,54240.0,11.0158,11.0257,11.0059,11.0059,54240.0
2020-06-17 14:20:00,11.08,11.11,11.08,11.09,82510.0,11.0059,11.0357,11.0059,11.0158,82510.0
2020-06-17 14:30:00,11.09,11.1,11.08,11.1,48972.0,11.0158,11.0257,11.0059,11.0257,48972.0
2020-06-17 14:40:00,11.1,11.12,11.09,11.12,478135.0,11.0257,11.0456,11.0158,11.0456,478135.0
2020-06-17 14:50:00,11.12,11.16,11.1,11.14,507288.0,11.0456,11.0853,11.0257,11.0655,507288.0
2020-06-17 15:00:00,11.15,11.16,11.13,11.15,256906.0,11.0754,11.0853,11.0555,11.0754,256906.0
2020-06-17 15:10:00,11.14,11.15,11.12,11.15,240109.0,11.0655,11.0754,11.0456,11.0754,240109.0
2020-06-17 15:20:00,11.15,11.15,11.07,11.09,235711.0,11.0754,11.0754,10.9959,11.0158,235711.0
2020-06-17 15:30:00,11.09,11.1,11.07,11.09,206480.0,11.0158,11.0257,10.9959,11.0158,206480.0
2020-06-17 15:40:00,11.09,11.1,11.08,11.1,564383.0,11.0158,11.0257,11.0059,11.0257,564383.0
2020-06-17 15:50:00,11.09,11.1,11.02,11.03,593258.0,11.0158,11.0257,10.9463,10.9562,593258.0
2020-06-18 09:30:00,10.89,10.94,10.76,10.94,527008.0,10.8171,10.8668,10.688,10.8668,527008.0
2020-06-18 09:40:00,10.92,10.97,10.86,10.96,124497.0,10.8469,10.8966,10.7873,10.8867,124497.0
2020-06-18 09:50:00,10.96,10.98,10.89,10.89,112433.0,10.8867,10.9065,10.8171,10.8171,112433.0
2020-06-18 10:00:00,10.89,11.02,10.89,10.97,182318.0,10.8171,10.9463,10.8171,10.8966,182318.0
2020-06-18 10:10:00,10.97,10.99,10.95,10.97,61718.0,10.8966,10.9165,10.8767,10.8966,61718.0
2020-06-18 10:20:00,10.96,10.97,10.91,10.94,56060.0,10.8867,10.8966,10.837,10.8668,56060.0
2020-06-18 10:30:00,10.95,10.98,10.92,10.93,41379.0,10.8767,10.9065,10.8469,10.8569,41379.0
2020-06-18 10:40:00,10.93,10.99,10.93,10.97,83562.0,10.8569,10.9165,10.8569,10.8966,83562.0
2020-06-18 10:50:00,10.97,10.97,10.9,10.94,121494.0,10.8966,10.8966,10.8271,10.8668,121494.0
2020-06-18 11:00:00,10.94,10.94,10.89,10.91,174540.0,10.8668,10.8668,10.8171,10.837,174540.0
2020-06-18 11:10:00,10.92,10.92,10.89,10.91,169837.0,10.8469,10.8469,10.8171,10.837,169837.0
2020-06-18 11:20:00,10.91,10.93,10.89,10.93,73899.0,10.837,10.8569,10.8171,10.8569,73899.0
2020-06-18 11:30:00,10.93,10.97,10.93,10.95,72094.0,10.8569,10.8966,10.8569,10.8767,72094.0
2020-06-18 11:40:00,10.94,10.97,10.93,10.96,58911.0,10.8668,10.8966,10.8569,10.8867,58911.0
2020-06-18 11:50:00,10.96,10.96,10.91,10.91,120423.0,10.8867,10.8867,10.837,10.837,120423.0
2020-06-18 12:00:00,10.92,10.94,10.89,10.93,69133.0,10.8469,10.8668,10.8171,10.8569,69133.0
2020-06-18 12:10:00,10.92,10.98,10.91,10.96,85062.0,10.8469,10.9065,10.837,10.8867,85062.0
2020-06-18 12:20:00,10.96,10.97,10.94,10.97,47515.0,10.8867,10.8966,10.8668,10.8966,47515.0
2020-06-18 12:30:00,10.97,10.97,10.93,10.94,40312.0,10.8966,10.8966,10.8569,10.8668,40312.0
2020-06-18 12:40:00,10.94,10.98,10.93,10.97,40277.0,10.8668,10.9065,10.8569,10.8966,40277.0
2020-06-18 12:50:00,10.96,10.98,10.96,10.97,37589.0,10.8867,10.9065,10.8867,10.8966,37589.0
2020-06-18 13:00:00,10.97,10.98,10.95,10.96,27130.0,10.8966,10.9065,10.8767,10.8867,27130.0
2020-06-18 13:10:00,10.96,11.0,10.95,10.98,232350.0,10.8867,10.9264,10.8767,10.9065,232350.0
2020-06-18 13:20:00,10.98,10.98,10.96,10.96,27289.0,10.9065,10.9065,10.8867,10.8867,27289.0
2020-06-18 13:30:00,10.96,10.98,10.96,10.98,27099.0,10.8867,10.9065,10.8867,10.9065,27099.0
2020-06-18 13:40:00,10.97,10.98,10.96,10.97,28829.0,10.8966,10.9065,10.8867,10.8966,28829.0
2020-06-18 13:50:00,10.97,10.99,10.97,10.99,46715.0,10.8966,10.9165,10.8966,10.9165,46715.0
2020-06-18 14:00:00,10.99,10.99,10.95,10.96,47937.0,10.9165,10.9165,10.8767,10.8867,47937.0
2020-06-18 14:10:00,10.96,10.99,10.93,10.99,132343.0,10.8867,10.9165,10.8569,10.9165,132343.0
2020-06-18 14:20:00,10.99,11.0,10.98,11.0,135684.0,10.9165,10.9264,10.9065,10.9264,135684.0
2020-06-18 14:30:00,11.0,11.01,10.98,11.0,315344.0,10.9264,10.9363,10.9065,10.9264,315344.0
2020-06-18 14:40:00,11.0,11.0,10.89,10.9,118655.0,10.9264,10.9264,10.8171,10.8271,118655.0
2020-06-18 14:50:00,10.9,10.92,10.88,10.88,136916.0,10.8271,10.8469,10.8072,10.8072,136916.0
2020-06-18 15:00:00,10.88,10.9,10.83,10.84,142187.0,10.8072,10.8271,10.7575,10.7675,142187.0
2020-06-18 15:10:00,10.85,10.89,10.84,10.84,122851.0,10.7774,10.8171,10.7675,10.7675,122851.0
2020-06-18 15:20:00,10.85,10.91,10.83,10.88,98578.0,10.7774,10.837,10.7575,10.8072,98578.0
2020-06-18 15:30:00,10.88,10.9,10.87,10.87,76061.0,10.8072,10.8271,10.7973,10.7973,76061.0
2020-06-18 15:40:00,10.88,10.91,10.86,10.9,183952.0,10.8072,10.837,10.7873,10.8271,183952.0
2020-06-18 15:50:00,10.9,10.9,10.8,10.81,510762.0,10.8271,10.8271,10.7277,10.7377,510762.0
2020-06-19 09:30:00,10.89,10.94,10.66,10.81,616944.0,10.8171,10.8668,10.5887,10.7377,616944.0
2020-06-19 09:40:00,10.82,10.82,10.74,10.77,136512.0,10.7476,10.7476,10.6681,10.6979,136512.0
2020-06-19 09:50:00,10.77,10.84,10.68,10.71,284968.0,10.6979,10.7675,10.6085,10.6383,284968.0
2020-06-19 10:00:00,10.72,10.73,10.54,10.56,435196.0,10.6483,10.6582,10.4695,10.4894,435196.0
2020-06-19 10:10:00,10.57,10.65,10.54,10.6,408682.0,10.4993,10.5787,10.4695,10.5291,408682.0
2020-06-19 10:20:00,10.6,10.62,10.53,10.54,646079.0,10.5291,10.5489,10.4596,10.4695,646079.0
2020-06-19 10:30:00,10.54,10.61,10.51,10.53,761117.0,10.4695,10.539,10.4397,10.4596,761117.0
2020-06-19 10:40:00,10.54,10.55,10.51,10.51,425316.0,10.4695,10.4794,10.4397,10.4397,425316.0
2020-06-19 10:50:00,10.52,10.52,10.33,10.34,1064254.0,10.4496,10.4496,10.2609,10.2708,1064254.0
2020-06-19 11:00:00,10.34,10.35,10.08,10.32,1333568.0,10.2708,10.2808,10.0126,10.251,1333568.0
2020-06-19 11:10:00,10.32,10.45,10.3,10.42,423870.0,10.251,10.3801,10.2311,10.3503,423870.0
2020-06-19 11:20:00,10.42,10.43,10.35,10.38,228097.0,10.3503,10.3602,10.2808,10.3106,228097.0
2020-06-19 11:30:00,10.38,10.39,10.24,10.34,593796.0,10.3106,10.3205,10.1715,10.2708,593796.0
2020-06-19 11:40:00,10.35,10.35,10.27,10.28,204969.0,10.2808,10.2808,10.2013,10.2112,204969.0
2020-06-19 11:50:00,10.28,10.41,10.27,10.41,356331.0,10.2112,10.3404,10.2013,10.3404,356331.0
2020-06-19 12:00:00,10.41,10.42,10.23,10.33,1457385.0,10.3404,10.3503,10.1616,10.2609,1457385.0
2020-06-19 12:10:00,10.33,10.36,10.07,10.13,1207843.0,10.2609,10.2907,10.0026,10.0622,1207843.0
2020-06-19 12:20:00,10.14,10.26,10.13,10.19,511074.0,10.0722,10.1914,10.0622,10.1218,511074.0
2020-06-19 12:30:00,10.19,10.27,10.19,10.24,299857.0,10.1218,10.2013,10.1218,10.1715,299857.0
2020-06-19 12:40:00,10.24,10.25,10.18,10.21,171917.0,10.1715,10.1814,10.1119,10.1417,171917.0
2020-06-19 12:50:00,10.21,10.32,10.2,10.29,192828.0,10.1417,10.251,10.1318,10.2212,192828.0
2020-06-19 13:00:00,10.3,10.33,10.26,10.29,150676.0,10.2311,10.2609,10.1914,10.2212,150676.0
2020-06-19 13:10:00,10.29,10.36,10.29,10.33,245961.0,10.2212,10.2907,10.2212,10.2609,245961.0
2020-06-19 13:20:00,10.33,10.34,10.3,10.33,121870.0,10.2609,10.2708,10.2311,10.2609,121870.0
2020-06-19 13:30:00,10.33,10.33,10.26,10.29,162325.0,10.2609,10.2609,10.1914,10.2212,162325.0
2020-06-19 13:40:00,10.28,10.32,10.25,10.31,146626.0,10.2112,10.251,10.1814,10.241,146626.0
2020-06-19 13:50:00,10.31,10.33,10.28,10.3,169909.0,10.241,10.2609,10.2112,10.2311,169909.0
2020-06-19 14:00:00,10.29,10.34,10.29,10.3,189967.0,10.2212,10.2708,10.2212,10.2311,189967.0
2020-06-19 14:10:00,10.3,10.32,10.25,10.26,189162.0,10.2311,10.251,10.1814,10.1914,189162.0
2020-06-19 14:20:00,10.26,10.29,10.25,10.27,111899.0,10.1914,10.2212,10.1814,10.2013,111899.0
2020-06-19 14:30:00,10.27,10.36,10.26,10.34,174530.0,10.2013,10.2907,10.1914,10.2708,174530.0
2020-06-19 14:40:00,10.34,10.38,10.31,10.36,470888.0,10.2708,10.3106,10.241,10.2907,470888.0
2020-06-19 14:50:00,10.36,10.37,10.3,10.34,140340.0,10.2907,10.3006,10.2311,10.2708,140340.0
2020-06-19 15:00:00,10.34,10.4,10.32,10.39,138882.0,10.2708,10.3304,10.251,10.3205,138882.0
2020-06-19 15:10:00,10.4,10.46,10.37,10.46,266647.0,10.3304,10.39,10.3006,10.39,266647.0
2020-06-19 15:20:00,10.46,10.46,10.36,10.38,199376.0,10.39,10.39,10.2907,10.3106,199376.0
2020-06-19 15:30:00,10.38,10.39,10.34,10.35,206432.0,10.3106,10.3205,10.2708,10.2808,206432.0
2020-06-19 15:40:00,10.35,10.35,10.28,10.3,314878.0,10.2808,10.2808,10.2112,10.2311,314878.0
2020-06-19 15:50:00,10.29,10.31,10.19,10.22,1127972.0,10.2212,10.241,10.1218,10.1516,1127972.0
2020-06-22 09:30:00,10.4,10.63,10.28,10.6,870501.0,10.3304,10.5589,10.2112,10.5291,870501.0
2020-06-22 09:40:00,10.61,10.7,10.6,10.66,480716.0,10.539,10.6284,10.5291,10.5887,480716.0
2020-06-22 09:50:00,10.67,10.68,10.49,10.5,325867.0,10.5986,10.6085,10.4198,10.4298,325867.0
2020-06-22 10:00:00,10.5,10.53,10.47,10.5,301402.0,10.4298,10.4596,10.4,10.4298,301402.0
2020-06-22 10:10:00,10.5,10.54,10.49,10.53,216088.0,10.4298,10.4695,10.4198,10.4596,216088.0
2020-06-22 10:20:00,10.53,10.54,10.49,10.51,153871.0,10.4596,10.4695,10.4198,10.4397,153871.0
2020-06-22 10:30:00,10.51,10.51,10.31,10.33,319307.0,10.4397,10.4397,10.241,10.2609,319307.0
2020-06-22 10:40:00,10.33,10.37,10.27,10.28,226273.0,10.2609,10.3006,10.2013,10.2112,226273.0
2020-06-22 10:50:00,10.28,10.32,10.23,10.29,311884.0,10.2112,10.251,10.1616,10.2212,311884.0
2020-06-22 11:00:00,10.29,10.3,10.2,10.21,159298.0,10.2212,10.2311,10.1318,10.1417,159298.0
2020-06-22 11:10:00,10.21,10.28,10.19,10.21,226689.0,10.1417,10.2112,10.1218,10.1417,226689.0
2020-06-22 11:20:00,10.21,10.29,10.17,10.28,239947.0,10.1417,10.2212,10.102,10.2112,239947.0
2020-06-22 11:30:00,10.28,10.29,10.21,10.29,129497.0,10.2112,10.2212,10.1417,10.2212,129497.0
2020-06-22 11:40:00,10.29,10.35,10.28,10.3,178148.0,10.2212,10.2808,10.2112,10.2311,178148.0
2020-06-22 11:50:00,10.3,10.31,10.22,10.23,150876.0,10.2311,10.241,10.1516,10.1616,150876.0
2020-06-22 12:00:00,10.22,10.3,10.21,10.29,123686.0,10.1516,10.2311,10.1417,10.2212,123686.0
2020-06-22 12:10:00,10.28,10.32,10.27,10.3,134457.0,10.2112,10.251,10.2013,10.2311,134457.0
2020-06-22 12:20:00,10.29,10.31,10.26,10.27,81688.0,10.2212,10.241,10.1914,10.2013,81688.0
2020-06-22 12:30:00,10.27,10.31,10.26,10.3,94116.0,10.2013,10.241,10.1914,10.2311,94116.0
2020-06-22 12:40:00,10.3,10.36,10.29,10.34,136042.0,10.2311,10.2907,10.2212,10.2708,136042.0
2020-06-22 12:50:00,10.35,10.37,10.31,10.32,132510.0,10.2808,10.3006,10.241,10.251,132510.0
2020-06-22 13:00:00,10.32,10.36,10.31,10.36,91022.0,10.251,10.2907,10.241,10.2907,91022.0
2020-06-22 13:10:00,10.36,10.36,10.31,10.32,88208.0,10.2907,10.2907,10.241,10.251,88208.0
2020-06-22 13:20:00,10.32,10.33,10.29,10.29,83524.0,10.251,10.2609,10.2212,10.2212,83524.0
2020-06-22 13:30:00,10.29,10.3,10.26,10.27,99895.0,10.2212,10.2311,10.1914,10.2013,99895.0
2020-06-22 13:40:00,10.27,10.29,10.25,10.27,70963.0,10.2013,10.2212,10.1814,10.2013,70963.0
2020-06-22 13:50:00,10.26,10.27,10.23,10.24,158303.0,10.1914,10.2013,10.1616,10.1715,158303.0
2020-06-22 14:00:00,10.24,10.24,10.2,10.21,158164.0,10.1715,10.1715,10.1318,10.1417,158164.0
2020-06-22 14:10:00,10.21,10.21,10.18,10.19,202148.0,10.1417,10.1417,10.1119,10.1218,202148.0
2020-06-22 14:20:00,10.19,10.19,10.12,10.13,339372.0,10.1218,10.1218,10.0523,10.0622,339372.0
2020-06-22 14:30:00,10.13,10.14,10.02,10.07,735465.0,10.0622,10.0722,9.953,10.0026,735465.0
2020-06-22 14:40:00,10.07,10.11,10.04,10.07,183201.0,10.0026,10.0424,9.9728,10.0026,183201.0
2020-06-22 14:50:00,10.08,10.1,10.05,10.05,134896.0,10.0126,10.0324,9.9828,9.9828,134896.0
2020-06-22 15:00:00,10.05,10.06,10.03,10.05,238471.0,9.9828,9.9927,9.9629,9.9828,238471.0
2020-06-22 15:10:00,10.04,10.05,9.94,9.96,799946.0,9.9728,9.9828,9.8735,9.8934,799946.0
2020-06-22 15:20:00,9.96,10.0,9.95,9.99,524711.0,9.8934,9.9331,9.8834,9.9232,524711.0
2020-06-22 15:30:00,9.99,10.02,9.98,9.99,232938.0,9.9232,9.953,9.9132,9.9232,232938.0
2020-06-22 15:40:00,9.99,10.01,9.96,10.0,508918.0,9.9232,9.943,9.8934,9.9331,508918.0
2020-06-22 15:50:00,10.0,10.01,9.94,9.98,1311263.0,9.9331,9.943,9.8735,9.9132,1311263.0
2020-06-23 09:30:00,10.04,10.08,9.48,10.03,1843196.0,9.9728,10.0126,9.4166,9.9629,1843196.0
2020-06-23 09:40:00,10.03,10.12,9.96,9.99,781767.0,9.9629,10.0523,9.8934,9.9232,781767.0
2020-06-23 09:50:00,9.99,10.04,9.94,10.03,501868.0,9.9232,9.9728,9.8735,9.9629,501868.0
2020-06-23 10:00:00,10.03,10.05,9.99,10.02,432078.0,9.9629,9.9828,9.9232,9.953,432078.0
2020-06-23 10:10:00,10.02,10.11,10.02,10.08,482086.0,9.953,10.0424,9.953,10.0126,482086.0
2020-06-23 10:20:00,10.08,10.14,10.06,10.14,438363.0,10.0126,10.0722,9.9927,10.0722,438363.0
2020-06-23 10:30:00,10.13,10.14,10.06,10.08,244406.0,10.0622,10.0722,9.9927,10.0126,244406.0
2020-06-23 10:40:00,10.08,10.11,10.06,10.07,346685.0,10.0126,10.0424,9.9927,10.0026,346685.0
2020-06-23 10:50:00,10.07,10.1,10.06,10.08,162469.0,10.0026,10.0324,9.9927,10.0126,162469.0
2020-06-23 11:00:00,10.07,10.12,9.9,9.91,462294.0,10.0026,10.0523,9.8338,9.8437,462294.0
2020-06-23 11:10:00,9.91,9.94,9.89,9.9,373116.0,9.8437,9.8735,9.8238,9.8338,373116.0
2020-06-23 11:20:00,9.9,9.91,9.83,9.85,465466.0,9.8338,9.8437,9.7642,9.7841,465466.0
2020-06-23 11:30:00,9.86,9.94,9.83,9.92,235003.0,9.794,9.8735,9.7642,9.8536,235003.0
2020-06-23 11:40:00,9.92,10.01,9.91,9.99,322687.0,9.8536,9.943,9.8437,9.9232,322687.0
2020-06-23 11:50:00,10.0,10.08,9.99,10.06,280265.0,9.9331,10.0126,9.9232,9.9927,280265.0
2020-06-23 12:00:00,10.05,10.08,10.04,10.07,136686.0,9.9828,10.0126,9.9728,10.0026,136686.0
2020-06-23 12:10:00,10.07,10.07,9.99,10.01,169228.0,10.0026,10.0026,9.9232,9.943,169228.0
2020-06-23 12:20:00,10.0,10.04,10.0,10.02,115869.0,9.9331,9.9728,9.9331,9.953,115869.0
2020-06-23 12:30:00,10.02,10.04,9.95,9.96,348131.0,9.953,9.9728,9.8834,9.8934,348131.0
2020-06-23 12:40:00,9.95,10.03,9.9,10.02,338839.0,9.8834,9.9629,9.8338,9.953,338839.0
2020-06-23 12:50:00,10.01,10.03,9.98,10.0,264914.0,9.943,9.9629,9.9132,9.9331,264914.0
2020-06-23 13:00:00,9.99,10.0,9.89,9.94,242386.0,9.9232,9.9331,9.8238,9.8735,242386.0
2020-06-23 13:10:00,9.94,9.99,9.92,9.94,301370.0,9.8735,9.9232,9.8536,9.8735,301370.0
2020-06-23 13:20:00,9.93,10.0,9.93,9.99,153385.0,9.8636,9.9331,9.8636,9.9232,153385.0
2020-06-23 13:30:00,9.99,10.01,9.98,10.0,304798.0,9.9232,9.943,9.9132,9.9331,304798.0
2020-06-23 13:40:00,10.0,10.01,9.97,9.99,224881.0,9.9331,9.943,9.9033,9.9232,224881.0
2020-06-23 13:50:00,9.98,9.99,9.93,9.96,175479.0,9.9132,9.9232,9.8636,9.8934,175479.0
2020-06-23 14:00:00,9.96,9.97,9.89,9.93,247873.0,9.8934,9.9033,9.8238,9.8636,247873.0
2020-06-23 14:10:00,9.92,9.94,9.88,9.88,207523.0,9.8536,9.8735,9.8139,9.8139,207523.0
2020-06-23 14:20:00,9.88,9.93,9.85,9.91,282314.0,9.8139,9.8636,9.7841,9.8437,282314.0
2020-06-23 14:30:00,9.9,9.92,9.86,9.87,185727.0,9.8338,9.8536,9.794,9.804,185727.0
2020-06-23 14:40:00,9.87,9.89,9.85,9.88,163825.0,9.804,9.8238,9.7841,9.8139,163825.0
2020-06-23 14:50:00,9.88,9.99,9.88,9.97,282714.0,9.8139,9.9232,9.8139,9.9033,282714.0
2020-06-23 15:00:00,9.97,9.99,9.95,9.96,210841.0,9.9033,9.9232,9.8834,9.8934,210841.0
2020-06-23 15:10:00,9.96,10.04,9.96,10.02,423661.0,9.8934,9.9728,9.8934,9.953,423661.0
2020-06-23 15:20:00,10.02,10.03,9.94,9.96,726952.0,9.953,9.9629,9.8735,9.8934,726952.0
2020-06-23 15:30:00,9.97,9.99,9.94,9.96,399566.0,9.9033,9.9232,9.8735,9.8934,399566.0
2020-06-23 15:40:00,9.96,10.04,9.96,10.02,1163814.0,9.8934,9.9728,9.8934,9.953,1163814.0
2020-06-23 15:50:00,10.01,10.02,9.91,9.92,1195465.0,9.943,9.953,9.8437,9.8536,1195465.0
2020-06-24 09:30:00,9.83,9.94,9.72,9.9,714465.0,9.7642,9.8735,9.655,9.8338,714465.0
2020-06-24 09:40:00,9.9,10.0,9.82,9.82,537463.0,9.8338,9.9331,9.7543,9.7543,537463.0
2020-06-24 09:50:00,9.83,9.85,9.76,9.78,625825.0,9.7642,9.7841,9.6947,9.7146,625825.0
2020-06-24 10:00:00,9.78,9.81,9.75,9.8,515896.0,9.7146,9.7444,9.6848,9.7344,515896.0
2020-06-24 10:10:00,9.8,9.9,9.8,9.88,319929.0,9.7344,9.8338,9.7344,9.8139,319929.0
2020-06-24 10:20:00,9.88,9.91,9.83,9.85,392096.0,9.8139,9.8437,9.7642,9.7841,392096.0
2020-06-24 10:30:00,9.84,9.86,9.76,9.77,362428.0,9.7742,9.794,9.6947,9.7046,362428.0
2020-06-24 10:40:00,9.76,9.76,9.67,9.69,773545.0,9.6947,9.6947,9.6053,9.6252,773545.0
2020-06-24 10:50:00,9.69,9.78,9.68,9.77,577804.0,9.6252,9.7146,9.6152,9.7046,577804.0
2020-06-24 11:00:00,9.77,9.78,9.74,9.75,553249.0,9.7046,9.7146,9.6748,9.6848,553249.0
2020-06-24 11:10:00,9.75,9.77,9.63,9.63,849858.0,9.6848,9.7046,9.5656,9.5656,849858.0
2020-06-24 11:20:00,9.61,9.7,9.61,9.7,443581.0,9.5457,9.6351,9.5457,9.6351,443581.0
2020-06-24 11:30:00,9.7,9.7,9.64,9.66,406809.0,9.6351,9.6351,9.5755,9.5954,406809.0
2020-06-24 11:40:00,9.65,9.66,9.6,9.64,845510.0,9.5854,9.5954,9.5358,9.5755,845510.0
2020-06-24 11:50:00,9.64,9.69,9.62,9.69,331191.0,9.5755,9.6252,9.5556,9.6252,331191.0
2020-06-24 12:00:00,9.69,9.71,9.65,9.69,254379.0,9.6252,9.645,9.5854,9.6252,254379.0
2020-06-24 12:10:00,9.69,9.69,9.63,9.65,325659.0,9.6252,9.6252,9.5656,9.5854,325659.0
2020-06-24 12:20:00,9.64,9.7,9.63,9.65,290981.0,9.5755,9.6351,9.5656,9.5854,290981.0
2020-06-24 12:30:00,9.66,9.66,9.62,9.64,214136.0,9.5954,9.5954,9.5556,9.5755,214136.0
2020-06-24 12:40:00,9.64,9.73,9.63,9.67,384562.0,9.5755,9.6649,9.5656,9.6053,384562.0
2020-06-24 12:50:00,9.68,9.77,9.67,9.75,391025.0,9.6152,9.7046,9.6053,9.6848,391025.0
2020-06-24 13:00:00,9.75,9.76,9.71,9.72,297198.0,9.6848,9.6947,9.645,9.655,297198.0
2020-06-24 13:10:00,9.72,9.75,9.7,9.7,234124.0,9.655,9.6848,9.6351,9.6351,234124.0
2020-06-24 13:20:00,9.7,9.72,9.61,9.64,297229.0,9.6351,9.655,9.5457,9.5755,297229.0
2020-06-24 13:30:00,9.63,9.67,9.61,9.66,225166.0,9.5656,9.6053,9.5457,9.5954,225166.0
2020-06-24 13:40:00,9.65,9.67,9.61,9.64,238135.0,9.5854,9.6053,9.5457,9.5755,238135.0
2020-06-24 13:50:00,9.64,9.7,9.61,9.69,270395.0,9.5755,9.6351,9.5457,9.6252,270395.0
2020-06-24 14:00:00,9.69,9.7,9.66,9.7,168396.0,9.6252,9.6351,9.5954,9.6351,168396.0
2020-06-24 14:10:00,9.7,9.74,9.68,9.71,453612.0,9.6351,9.6748,9.6152,9.645,453612.0
2020-06-24 14:20:00,9.71,9.74,9.69,9.72,252675.0,9.645,9.6748,9.6252,9.655,252675.0
2020-06-24 14:30:00,9.71,9.73,9.68,9.7,251749.0,9.645,9.6649,9.6152,9.6351,251749.0
2020-06-24 14:40:00,9.7,9.72,9.68,9.7,199506.0,9.6351,9.655,9.6152,9.6351,199506.0
2020-06-24 14:50:00,9.69,9.73,9.68,9.72,315126.0,9.6252,9.6649,9.6152,9.655,315126.0
2020-06-24 15:00:00,9.72,9.76,9.71,9.75,262161.0,9.655,9.6947,9.645,9.6848,262161.0
2020-06-24 15:10:00,9.75,9.8,9.73,9.8,437279.0,9.6848,9.7344,9.6649,9.7344,437279.0
2020-06-24 15:20:00,9.79,9.86,9.79,9.84,550029.0,9.7245,9.794,9.7245,9.7742,550029.0
2020-06-24 15:30:00,9.83,9.84,9.78,9.82,1019926.0,9.7642,9.7742,9.7146,9.7543,1019926.0
2020-06-24 15:40:00,9.82,9.96,9.81,9.93,1197839.0,9.7543,9.8934,9.7444,9.8636,1197839.0
2020-06-24 15:50:00,9.93,9.96,9.74,9.8,3537033.0,9.8636,9.8934,9.6748,9.7344,3537033.0
2020-06-25 09:30:00,9.72,9.82,9.67,9.73,1153811.0,9.655,9.7543,9.6053,9.6649,1153811.0
2020-06-25 09:40:00,9.73,9.74,9.53,9.59,885204.0,9.6649,9.6748,9.4662,9.5258,885204.0
2020-06-25 09:50:00,9.59,9.71,9.58,9.69,437610.0,9.5258,9.645,9.5159,9.6252,437610.0
2020-06-25 10:00:00,9.7,9.76,9.65,9.69,605008.0,9.6351,9.6947,9.5854,9.6252,605008.0
2020-06-25 10:10:00,9.69,9.73,9.64,9.68,390339.0,9.6252,9.6649,9.5755,9.6152,390339.0
2020-06-25 10:20:00,9.68,9.74,9.66,9.7,346007.0,9.6152,9.6748,9.5954,9.6351,346007.0
2020-06-25 10:30:00,9.71,9.73,9.6,9.66,411423.0,9.645,9.6649,9.5358,9.5954,411423.0
2020-06-25 10:40:00,9.66,9.69,9.63,9.66,368756.0,9.5954,9.6252,9.5656,9.5954,368756.0
2020-06-25 10:50:00,9.66,9.71,9.64,9.71,287860.0,9.5954,9.645,9.5755,9.645,287860.0
2020-06-25 11:00:00,9.71,9.71,9.61,9.63,497886.0,9.645,9.645,9.5457,9.5656,497886.0
2020-06-25 11:10:00,9.63,9.66,9.59,9.62,393992.0,9.5656,9.5954,9.5258,9.5556,393992.0
2020-06-25 11:20:00,9.62,9.62,9.51,9.52,731903.0,9.5556,9.5556,9.4464,9.4563,731903.0
2020-06-25 11:30:00,9.52,9.54,9.29,9.31,1502098.0,9.4563,9.4762,9.2278,9.2477,1502098.0
2020-06-25 11:40:00,9.31,9.45,9.3,9.37,805298.0,9.2477,9.3868,9.2378,9.3073,805298.0
2020-06-25 11:50:00,9.37,9.49,9.34,9.41,721299.0,9.3073,9.4265,9.2775,9.347,721299.0
2020-06-25 12:00:00,9.41,9.49,9.4,9.47,583682.0,9.347,9.4265,9.3371,9.4066,583682.0
2020-06-25 12:10:00,9.47,9.51,9.45,9.46,299555.0,9.4066,9.4464,9.3868,9.3967,299555.0
2020-06-25 12:20:00,9.47,9.52,9.46,9.52,528801.0,9.4066,9.4563,9.3967,9.4563,528801.0
2020-06-25 12:30:00,9.52,9.55,9.48,9.53,495996.0,9.4563,9.4861,9.4166,9.4662,495996.0
2020-06-25 12:40:00,9.52,9.54,9.48,9.51,392624.0,9.4563,9.4762,9.4166,9.4464,392624.0
2020-06-25 12:50:00,9.5,9.51,9.47,9.49,371734.0,9.4364,9.4464,9.4066,9.4265,371734.0
2020-06-25 13:00:00,9.49,9.51,9.42,9.45,915243.0,9.4265,9.4464,9.357,9.3868,915243.0
2020-06-25 13:10:00,9.45,9.5,9.38,9.39,743290.0,9.3868,9.4364,9.3172,9.3272,743290.0
2020-06-25 13:20:00,9.4,9.43,9.38,9.41,498318.0,9.3371,9.3669,9.3172,9.347,498318.0
2020-06-25 13:30:00,9.4,9.45,9.4,9.43,322633.0,9.3371,9.3868,9.3371,9.3669,322633.0
2020-06-25 13:40:00,9.44,9.44,9.38,9.42,492378.0,9.3768,9.3768,9.3172,9.357,492378.0
2020-06-25 13:50:00,9.42,9.44,9.38,9.39,901611.0,9.357,9.3768,9.3172,9.3272,901611.0
2020-06-25 14:00:00,9.39,9.42,9.38,9.41,692411.0,9.3272,9.357,9.3172,9.347,692411.0
2020-06-25 14:10:00,9.41,9.43,9.39,9.4,1001603.0,9.347,9.3669,9.3272,9.3371,1001603.0
2020-06-25 14:20:00,9.4,9.41,9.33,9.39,1765316.0,9.3371,9.347,9.2676,9.3272,1765316.0
2020-06-25 14:30:00,9.39,9.4,9.36,9.38,821118.0,9.3272,9.3371,9.2974,9.3172,821118.0
2020-06-25 14:40:00,9.38,9.41,9.36,9.4,646968.0,9.3172,9.347,9.2974,9.3371,646968.0
2020-06-25 14:50:00,9.39,9.49,9.39,9.48,1098079.0,9.3272,9.4265,9.3272,9.4166,1098079.0
2020-06-25 15:00:00,9.48,9.56,9.46,9.55,1330338.0,9.4166,9.496,9.3967,9.4861,1330338.0
2020-06-25 15:10:00,9.55,9.67,9.55,9.67,1584881.0,9.4861,9.6053,9.4861,9.6053,1584881.0
2020-06-25 15:20:00,9.67,9.76,9.64,9.72,1833527.0,9.6053,9.6947,9.5755,9.655,1833527.0
2020-06-25 15:30:00,9.73,9.86,9.72,9.85,1698858.0,9.6649,9.794,9.655,9.7841,1698858.0
2020-06-25 15:40:00,9.86,9.99,9.8,9.8,1852421.0,9.794,9.9232,9.7344,9.7344,1852421.0
2020-06-25 15:50:00,9.8,9.82,9.65,9.71,5804715.0,9.7344,9.7543,9.5854,9.645,5804715.0
2020-06-26 10:30:00,9.73,10.07,9.6,9.63,16786139.0,9.6649,10.0026,9.5358,9.5656,16786139.0
2020-06-26 10:40:00,9.63,9.65,9.3,9.54,18735129.0,9.5656,9.5854,9.2378,9.4762,18735129.0
2020-06-26 10:50:00,9.54,9.58,9.2,9.2,8810905.0,9.4762,9.5159,9.1384,9.1384,8810905.0
2020-06-26 11:00:00,9.2,9.43,9.17,9.35,4964168.0,9.1384,9.3669,9.1087,9.2874,4964168.0
2020-06-26 11:10:00,9.36,9.37,9.22,9.28,5148440.0,9.2974,9.3073,9.1583,9.2179,5148440.0
2020-06-26 11:20:00,9.28,9.41,9.27,9.4,2879572.0,9.2179,9.347,9.208,9.3371,2879572.0
2020-06-26 11:30:00,9.39,9.44,9.32,9.34,2528276.0,9.3272,9.3768,9.2576,9.2775,2528276.0
2020-06-26 11:40:00,9.35,9.37,9.25,9.29,1540277.0,9.2874,9.3073,9.1881,9.2278,1540277.0
2020-06-26 11:50:00,9.29,9.31,9.25,9.3,1783605.0,9.2278,9.2477,9.1881,9.2378,1783605.0
2020-06-26 12:00:00,9.29,9.43,9.29,9.34,1811430.0,9.2278,9.3669,9.2278,9.2775,1811430.0
2020-06-26 12:10:00,9.33,9.37,9.29,9.32,1031840.0,9.2676,9.3073,9.2278,9.2576,1031840.0
2020-06-26 12:20:00,9.32,9.34,9.27,9.34,1021114.0,9.2576,9.2775,9.208,9.2775,1021114.0
2020-06-26 12:30:00,9.34,9.34,9.28,9.29,975015.0,9.2775,9.2775,9.2179,9.2278,975015.0
2020-06-26 12:40:00,9.29,9.32,9.26,9.32,655947.0,9.2278,9.2576,9.198,9.2576,655947.0
2020-06-26 12:50:00,9.32,9.34,9.29,9.31,714097.0,9.2576,9.2775,9.2278,9.2477,714097.0
2020-06-26 13:00:00,9.3,9.4,9.29,9.38,1595921.0,9.2378,9.3371,9.2278,9.3172,1595921.0
2020-06-26 13:10:00,9.38,9.38,9.32,9.33,885101.0,9.3172,9.3172,9.2576,9.2676,885101.0
2020-06-26 13:20:00,9.33,9.36,9.3,9.34,1124006.0,9.2676,9.2974,9.2378,9.2775,1124006.0
2020-06-26 13:30:00,9.34,9.38,9.31,9.37,2137559.0,9.2775,9.3172,9.2477,9.3073,2137559.0
2020-06-26 13:40:00,9.37,9.41,9.36,9.38,913240.0,9.3073,9.347,9.2974,9.3172,913240.0
2020-06-26 13:50:00,9.38,9.4,9.35,9.35,2603891.0,9.3172,9.3371,9.2874,9.2874,2603891.0
2020-06-26 14:00:00,9.36,9.39,9.31,9.38,1443646.0,9.2974,9.3272,9.2477,9.3172,1443646.0
2020-06-26 14:10:00,9.38,9.41,9.35,9.37,1042454.0,9.3172,9.347,9.2874,9.3073,1042454.0
2020-06-26 14:20:00,9.37,9.44,9.36,9.39,1439976.0,9.3073,9.3768,9.2974,9.3272,1439976.0
2020-06-26 14:30:00,9.39,9.42,9.34,9.36,1717490.0,9.3272,9.357,9.2775,9.2974,1717490.0
2020-06-26 14:40:00,9.36,9.41,9.24,9.28,4706012.0,9.2974,9.347,9.1782,9.2179,4706012.0
2020-06-26 14:50:00,9.28,9.31,9.24,9.3,1371545.0,9.2179,9.2477,9.1782,9.2378,1371545.0
2020-06-26 15:00:00,9.3,9.35,9.23,9.26,1883170.0,9.2378,9.2874,9.1682,9.198,1883170.0
2020-06-26 15:10:00,9.26,9.27,9.2,9.21,1728819.0,9.198,9.208,9.1384,9.1484,1728819.0
2020-06-26 15:20:00,9.21,9.22,9.07,9.12,3940019.0,9.1484,9.1583,9.0093,9.059,3940019.0
2020-06-26 15:30:00,9.12,9.21,9.09,9.1,3041603.0,9.059,9.1484,9.0292,9.0391,3041603.0
2020-06-26 15:40:00,9.09,9.16,9.07,9.07,5571954.0,9.0292,9.0987,9.0093,9.0093,5571954.0
2020-06-26 15:50:00,9.07,9.25,9.01,9.13,12894377.0,9.0093,9.1881,8.9497,9.0689,12894377.0
2020-06-29 09:30:00,9.11,9.17,8.9,8.96,3623047.0,9.0491,9.1087,8.8405,8.9001,3623047.0
2020-06-29 09:40:00,8.95,9.02,8.93,8.99,1778072.0,8.8901,8.9597,8.8703,8.9299,1778072.0
2020-06-29 09:50:00,8.99,9.06,8.95,9.0,1701193.0,8.9299,8.9994,8.8901,8.9398,1701193.0
2020-06-29 10:00:00,8.99,9.12,8.98,9.1,1320217.0,8.9299,9.059,8.9199,9.0391,1320217.0
2020-06-29 10:10:00,9.1,9.22,9.08,9.22,1155156.0,9.0391,9.1583,9.0193,9.1583,1155156.0
2020-06-29 10:20:00,9.21,9.29,9.2,9.21,1025012.0,9.1484,9.2278,9.1384,9.1484,1025012.0
2020-06-29 10:30:00,9.2,9.27,9.18,9.25,1015752.0,9.1384,9.208,9.1186,9.1881,1015752.0
2020-06-29 10:40:00,9.25,9.26,9.16,9.19,795584.0,9.1881,9.198,9.0987,9.1285,795584.0
2020-06-29 10:50:00,9.19,9.21,9.15,9.18,897908.0,9.1285,9.1484,9.0888,9.1186,897908.0
2020-06-29 11:00:00,9.18,9.21,9.05,9.05,603438.0,9.1186,9.1484,8.9895,8.9895,603438.0
2020-06-29 11:10:00,9.05,9.11,9.05,9.09,628923.0,8.9895,9.0491,8.9895,9.0292,628923.0
2020-06-29 11:20:00,9.09,9.11,9.06,9.1,497150.0,9.0292,9.0491,8.9994,9.0391,497150.0
2020-06-29 11:30:00,9.1,9.18,9.1,9.17,598007.0,9.0391,9.1186,9.0391,9.1087,598007.0
2020-06-29 11:40:00,9.17,9.18,9.1,9.13,695058.0,9.1087,9.1186,9.0391,9.0689,695058.0
2020-06-29 11:50:00,9.13,9.18,9.11,9.16,630728.0,9.0689,9.1186,9.0491,9.0987,630728.0
2020-06-29 12:00:00,9.16,9.17,9.07,9.1,602823.0,9.0987,9.1087,9.0093,9.0391,602823.0
2020-06-29 12:10:00,9.1,9.1,9.06,9.09,250228.0,9.0391,9.0391,8.9994,9.0292,250228.0
2020-06-29 12:20:00,9.09,9.1,9.06,9.07,314444.0,9.0292,9.0391,8.9994,9.0093,314444.0
2020-06-29 12:30:00,9.07,9.11,9.06,9.09,309955.0,9.0093,9.0491,8.9994,9.0292,309955.0
2020-06-29 12:40:00,9.09,9.1,9.07,9.1,310453.0,9.0292,9.0391,9.0093,9.0391,310453.0
2020-06-29 12:50:00,9.1,9.1,9.06,9.07,275517.0,9.0391,9.0391,8.9994,9.0093,275517.0
2020-06-29 13:00:00,9.07,9.07,9.03,9.04,399414.0,9.0093,9.0093,8.9696,8.9795,399414.0
2020-06-29 13:10:00,9.04,9.08,9.03,9.04,594909.0,8.9795,9.0193,8.9696,8.9795,594909.0
2020-06-29 13:20:00,9.04,9.09,9.03,9.04,422185.0,8.9795,9.0292,8.9696,8.9795,422185.0
2020-06-29 13:30:00,9.04,9.07,9.02,9.05,478774.0,8.9795,9.0093,8.9597,8.9895,478774.0
2020-06-29 13:40:00,9.05,9.09,9.01,9.03,389470.0,8.9895,9.0292,8.9497,8.9696,389470.0
2020-06-29 13:50:00,9.03,9.05,9.0,9.05,1017760.0,8.9696,8.9895,8.9398,8.9895,1017760.0
2020-06-29 14:00:00,9.04,9.05,9.0,9.03,360259.0,8.9795,8.9895,8.9398,8.9696,360259.0
2020-06-29 14:10:00,9.03,9.05,9.0,9.05,362711.0,8.9696,8.9895,8.9398,8.9895,362711.0
2020-06-29 14:20:00,9.05,9.05,9.0,9.04,1643601.0,8.9895,8.9895,8.9398,8.9795,1643601.0
2020-06-29 14:30:00,9.04,9.05,9.01,9.02,234486.0,8.9795,8.9895,8.9497,8.9597,234486.0
2020-06-29 14:40:00,9.02,9.06,9.01,9.04,373786.0,8.9597,8.9994,8.9497,8.9795,373786.0
2020-06-29 14:50:00,9.04,9.06,9.03,9.05,541039.0,8.9795,8.9994,8.9696,8.9895,541039.0
2020-06-29 15:00:00,9.04,9.06,9.03,9.05,432439.0,8.9795,8.9994,8.9696,8.9895,432439.0
2020-06-29 15:10:00,9.06,9.08,9.03,9.04,492486.0,8.9994,9.0193,8.9696,8.9795,492486.0
2020-06-29 15:20:00,9.04,9.09,9.03,9.07,557071.0,8.9795,9.0292,8.9696,9.0093,557071.0
2020-06-29 15:30:00,9.07,9.13,9.05,9.05,1135849.0,9.0093,9.0689,8.9895,8.9895,1135849.0
2020-06-29 15:40:00,9.05,9.07,9.03,9.03,1622176.0,8.9895,9.0093,8.9696,8.9696,1622176.0
2020-06-29 15:50:00,9.03,9.08,9.0,9.06,3950804.0,8.9696,9.0193,8.9398,8.9994,3950804.0
2020-06-30 09:30:00,9.03,9.17,9.0,9.16,968176.0,8.9696,9.1087,8.9398,9.0987,968176.0
2020-06-30 09:40:00,9.16,9.16,9.03,9.09,628677.0,9.0987,9.0987,8.9696,9.0292,628677.0
2020-06-30 09:50:00,9.09,9.12,9.05,9.09,621012.0,9.0292,9.059,8.9895,9.0292,621012.0
2020-06-30 10:00:00,9.09,9.14,9.03,9.11,740980.0,9.0292,9.0789,8.9696,9.0491,740980.0
2020-06-30 10:10:00,9.11,9.13,9.0,9.01,1135410.0,9.0491,9.0689,8.9398,8.9497,1135410.0
2020-06-30 10:20:00,9.0,9.08,9.0,9.0,1280177.0,8.9398,9.0193,8.9398,8.9398,1280177.0
2020-06-30 10:30:00,9.0,9.03,9.0,9.01,589255.0,8.9398,8.9696,8.9398,8.9497,589255.0
2020-06-30 10:40:00,9.01,9.06,9.0,9.04,664863.0,8.9497,8.9994,8.9398,8.9795,664863.0
2020-06-30 10:50:00,9.04,9.07,9.0,9.01,405103.0,8.9795,9.0093,8.9398,8.9497,405103.0
2020-06-30 11:00:00,9.01,9.03,9.0,9.0,829767.0,8.9497,8.9696,8.9398,8.9398,829767.0
2020-06-30 11:10:00,9.0,9.01,8.93,8.96,852303.0,8.9398,8.9497,8.8703,8.9001,852303.0
2020-06-30 11:20:00,8.96,8.97,8.9,8.9,903942.0,8.9001,8.91,8.8405,8.8405,903942.0
2020-06-30 11:30:00,8.9,8.94,8.89,8.93,2285417.0,8.8405,8.8802,8.8305,8.8703,2285417.0
2020-06-30 11:40:00,8.94,8.95,8.9,8.91,446205.0,8.8802,8.8901,8.8405,8.8504,446205.0
2020-06-30 11:50:00,8.91,8.91,8.86,8.86,1386793.0,8.8504,8.8504,8.8007,8.8007,1386793.0
2020-06-30 12:00:00,8.86,8.91,8.81,8.82,2005233.0,8.8007,8.8504,8.7511,8.761,2005233.0
2020-06-30 12:10:00,8.82,8.85,8.79,8.85,1791522.0,8.761,8.7908,8.7312,8.7908,1791522.0
2020-06-30 12:20:00,8.85,8.85,8.75,8.75,1975748.0,8.7908,8.7908,8.6915,8.6915,1975748.0
2020-06-30 12:30:00,8.75,8.77,8.72,8.74,2472709.0,8.6915,8.7113,8.6617,8.6815,2472709.0
2020-06-30 12:40:00,8.74,8.77,8.65,8.65,2949533.0,8.6815,8.7113,8.5921,8.5921,2949533.0
2020-06-30 12:50:00,8.66,8.73,8.65,8.69,1413752.0,8.6021,8.6716,8.5921,8.6319,1413752.0
2020-06-30 13:00:00,8.69,8.77,8.65,8.76,1387698.0,8.6319,8.7113,8.5921,8.7014,1387698.0
2020-06-30 13:10:00,8.76,8.8,8.75,8.77,751629.0,8.7014,8.7411,8.6915,8.7113,751629.0
2020-06-30 13:20:00,8.78,8.98,8.77,8.88,1758612.0,8.7213,8.9199,8.7113,8.8206,1758612.0
2020-06-30 13:30:00,8.89,8.91,8.84,8.85,808576.0,8.8305,8.8504,8.7809,8.7908,808576.0
2020-06-30 13:40:00,8.86,8.86,8.81,8.83,656539.0,8.8007,8.8007,8.7511,8.7709,656539.0
2020-06-30 13:50:00,8.84,8.88,8.82,8.87,483289.0,8.7809,8.8206,8.761,8.8107,483289.0
2020-06-30 14:00:00,8.87,8.9,8.83,8.89,1082382.0,8.8107,8.8405,8.7709,8.8305,1082382.0
2020-06-30 14:10:00,8.88,8.93,8.87,8.93,522950.0,8.8206,8.8703,8.8107,8.8703,522950.0
2020-06-30 14:20:00,8.93,8.96,8.91,8.92,463099.0,8.8703,8.9001,8.8504,8.8603,463099.0
2020-06-30 14:30:00,8.92,8.92,8.85,8.89,727051.0,8.8603,8.8603,8.7908,8.8305,727051.0
2020-06-30 14:40:00,8.9,8.92,8.89,8.91,392213.0,8.8405,8.8603,8.8305,8.8504,392213.0
2020-06-30 14:50:00,8.91,8.96,8.9,8.93,1659718.0,8.8504,8.9001,8.8405,8.8703,1659718.0
2020-06-30 15:00:00,8.93,8.99,8.91,8.95,1501292.0,8.8703,8.9299,8.8504,8.8901,1501292.0
2020-06-30 15:10:00,8.95,8.97,8.94,8.96,759544.0,8.8901,8.91,8.8802,8.9001,759544.0
2020-06-30 15:20:00,8.96,8.99,8.93,8.99,1509191.0,8.9001,8.9299,8.8703,8.9299,1509191.0
2020-06-30 15:30:00,8.99,9.0,8.92,8.92,2070314.0,8.9299,8.9398,8.8603,8.8603,2070314.0
2020-06-30 15:40:00,8.93,8.94,8.89,8.92,2473732.0,8.8703,8.8802,8.8305,8.8603,2473732.0
2020-06-30 15:50:00,8.92,8.94,8.87,8.87,4958230.0,8.8603,8.8802,8.8107,8.8107,4958230.0
2020-07-01 09:30:00,8.93,9.05,8.9,8.96,1528126.0,8.8703,8.9895,8.8405,8.9001,1528126.0
2020-07-01 09:40:00,8.96,9.09,8.94,9.09,1491819.0,8.9001,9.0292,8.8802,9.0292,1491819.0
2020-07-01 09:50:00,9.09,9.09,8.9,8.99,1613450.0,9.0292,9.0292,8.8405,8.9299,1613450.0
2020-07-01 10:00:00,8.99,9.02,8.95,9.0,1503419.0,8.9299,8.9597,8.8901,8.9398,1503419.0
2020-07-01 10:10:00,9.01,9.03,8.98,8.98,998277.0,8.9497,8.9696,8.9199,8.9199,998277.0
2020-07-01 10:20:00,8.98,9.01,8.95,8.96,643544.0,8.9199,8.9497,8.8901,8.9001,643544.0
2020-07-01 10:30:00,8.96,8.98,8.9,8.97,546937.0,8.9001,8.9199,8.8405,8.91,546937.0
2020-07-01 10:40:00,8.97,8.99,8.96,8.99,317239.0,8.91,8.9299,8.9001,8.9299,317239.0
2020-07-01 10:50:00,8.99,9.0,8.96,8.96,488141.0,8.9299,8.9398,8.9001,8.9001,488141.0
2020-07-01 11:00:00,8.96,8.99,8.93,8.94,702900.0,8.9001,8.9299,8.8703,8.8802,702900.0
2020-07-01 11:10:00,8.93,8.94,8.85,8.89,1763994.0,8.8703,8.8802,8.7908,8.8305,1763994.0
2020-07-01 11:20:00,8.89,8.94,8.88,8.91,888965.0,8.8305,8.8802,8.8206,8.8504,888965.0
2020-07-01 11:30:00,8.91,8.91,8.87,8.91,549100.0,8.8504,8.8504,8.8107,8.8504,549100.0
2020-07-01 11:40:00,8.91,8.91,8.86,8.91,593546.0,8.8504,8.8504,8.8007,8.8504,593546.0
2020-07-01 11:50:00,8.91,8.95,8.88,8.88,963742.0,8.8504,8.8901,8.8206,8.8206,963742.0
2020-07-01 12:00:00,8.88,8.91,8.86,8.89,498273.0,8.8206,8.8504,8.8007,8.8305,498273.0
2020-07-01 12:10:00,8.88,8.94,8.88,8.92,459283.0,8.8206,8.8802,8.8206,8.8603,459283.0
2020-07-01 12:20:00,8.92,8.95,8.91,8.95,270650.0,8.8603,8.8901,8.8504,8.8901,270650.0
2020-07-01 12:30:00,8.95,8.95,8.91,8.94,653044.0,8.8901,8.8901,8.8504,8.8802,653044.0
2020-07-01 12:40:00,8.94,8.95,8.93,8.94,374205.0,8.8802,8.8901,8.8703,8.8802,374205.0
2020-07-01 12:50:00,8.94,8.95,8.92,8.93,351646.0,8.8802,8.8901,8.8603,8.8703,351646.0
2020-07-01 13:00:00,8.93,8.95,8.92,8.94,301866.0,8.8703,8.8901,8.8603,8.8802,301866.0
2020-07-01 13:10:00,8.94,8.95,8.9,8.95,633956.0,8.8802,8.8901,8.8405,8.8901,633956.0
2020-07-01 13:20:00,8.95,8.95,8.92,8.94,343770.0,8.8901,8.8901,8.8603,8.8802,343770.0
2020-07-01 13:30:00,8.94,8.94,8.9,8.92,396781.0,8.8802,8.8802,8.8405,8.8603,396781.0
2020-07-01 13:40:00,8.92,8.94,8.9,8.92,659280.0,8.8603,8.8802,8.8405,8.8603,659280.0
2020-07-01 13:50:00,8.92,8.94,8.9,8.91,402053.0,8.8603,8.8802,8.8405,8.8504,402053.0
2020-07-01 14:00:00,8.91,8.93,8.9,8.92,426881.0,8.8504,8.8703,8.8405,8.8603,426881.0
2020-07-01 14:10:00,8.92,8.96,8.91,8.96,424622.0,8.8603,8.9001,8.8504,8.9001,424622.0
2020-07-01 14:20:00,8.96,8.96,8.91,8.94,638780.0,8.9001,8.9001,8.8504,8.8802,638780.0
2020-07-01 14:30:00,8.94,8.95,8.92,8.94,574667.0,8.8802,8.8901,8.8603,8.8802,574667.0
2020-07-01 14:40:00,8.95,8.95,8.91,8.91,642500.0,8.8901,8.8901,8.8504,8.8504,642500.0
2020-07-01 14:50:00,8.91,8.98,8.9,8.95,1479916.0,8.8504,8.9199,8.8405,8.8901,1479916.0
2020-07-01 15:00:00,8.95,8.96,8.93,8.95,536848.0,8.8901,8.9001,8.8703,8.8901,536848.0
2020-07-01 15:10:00,8.95,8.96,8.91,8.94,817114.0,8.8901,8.9001,8.8504,8.8802,817114.0
2020-07-01 15:20:00,8.95,8.96,8.93,8.94,908378.0,8.8901,8.9001,8.8703,8.8802,908378.0
2020-07-01 15:30:00,8.94,8.99,8.91,8.97,1011482.0,8.8802,8.9299,8.8504,8.91,1011482.0
2020-07-01 15:40:00,8.97,9.06,8.97,9.04,2804574.0,8.91,8.9994,8.91,8.9795,2804574.0
2020-07-01 15:50:00,9.05,9.08,8.99,9.03,7683120.0,8.9895,9.0193,8.9299,8.9696,7683120.0
2020-07-02 09:30:00,9.21,9.44,9.18,9.3,4979690.0,9.1484,9.3768,9.1186,9.2378,4979690.0
2020-07-02 09:40:00,9.31,9.35,9.25,9.32,2722066.0,9.2477,9.2874,9.1881,9.2576,2722066.0
2020-07-02 09:50:00,9.33,9.35,9.12,9.13,1988508.0,9.2676,9.2874,9.059,9.0689,1988508.0
2020-07-02 10:00:00,9.13,9.32,9.09,9.28,1825899.0,9.0689,9.2576,9.0292,9.2179,1825899.0
2020-07-02 10:10:00,9.27,9.29,9.1,9.1,1621197.0,9.208,9.2278,9.0391,9.0391,1621197.0
2020-07-02 10:20:00,9.1,9.18,9.05,9.16,797779.0,9.0391,9.1186,8.9895,9.0987,797779.0
2020-07-02 10:30:00,9.16,9.2,9.13,9.19,532309.0,9.0987,9.1384,9.0689,9.1285,532309.0
2020-07-02 10:40:00,9.19,9.2,9.15,9.17,635160.0,9.1285,9.1384,9.0888,9.1087,635160.0
2020-07-02 10:50:00,9.17,9.18,9.13,9.15,820279.0,9.1087,9.1186,9.0689,9.0888,820279.0
2020-07-02 11:00:00,9.16,9.2,9.14,9.17,621678.0,9.0987,9.1384,9.0789,9.1087,621678.0
2020-07-02 11:10:00,9.16,9.21,9.14,9.21,853525.0,9.0987,9.1484,9.0789,9.1484,853525.0
2020-07-02 11:20:00,9.21,9.31,9.2,9.28,950171.0,9.1484,9.2477,9.1384,9.2179,950171.0
2020-07-02 11:30:00,9.27,9.32,9.25,9.29,529938.0,9.208,9.2576,9.1881,9.2278,529938.0
2020-07-02 11:40:00,9.29,9.34,9.25,9.33,872387.0,9.2278,9.2775,9.1881,9.2676,872387.0
2020-07-02 11:50:00,9.33,9.37,9.32,9.37,1132358.0,9.2676,9.3073,9.2576,9.3073,1132358.0
2020-07-02 12:00:00,9.36,9.44,9.35,9.44,2527918.0,9.2974,9.3768,9.2874,9.3768,2527918.0
2020-07-02 12:10:00,9.44,9.44,9.33,9.37,997338.0,9.3768,9.3768,9.2676,9.3073,997338.0
2020-07-02 12:20:00,9.37,9.4,9.34,9.38,625373.0,9.3073,9.3371,9.2775,9.3172,625373.0
2020-07-02 12:30:00,9.38,9.41,9.34,9.37,846630.0,9.3172,9.347,9.2775,9.3073,846630.0
2020-07-02 12:40:00,9.36,9.41,9.34,9.38,813740.0,9.2974,9.347,9.2775,9.3172,813740.0
2020-07-02 12:50:00,9.38,9.45,9.36,9.43,2384849.0,9.3172,9.3868,9.2974,9.3669,2384849.0
2020-07-02 13:00:00,9.42,9.53,9.41,9.52,3748481.0,9.357,9.4662,9.347,9.4563,3748481.0
2020-07-02 13:10:00,9.52,9.54,9.45,9.46,2692756.0,9.4563,9.4762,9.3868,9.3967,2692756.0
2020-07-02 13:20:00,9.47,9.58,9.46,9.52,2208796.0,9.4066,9.5159,9.3967,9.4563,2208796.0
2020-07-02 13:30:00,9.52,9.57,9.5,9.55,860540.0,9.4563,9.506,9.4364,9.4861,860540.0
2020-07-02 13:40:00,9.55,9.65,9.52,9.6,2168923.0,9.4861,9.5854,9.4563,9.5358,2168923.0
2020-07-02 13:50:00,9.6,9.61,9.54,9.58,1531628.0,9.5358,9.5457,9.4762,9.5159,1531628.0
2020-07-02 14:00:00,9.58,9.61,9.53,9.55,1381170.0,9.5159,9.5457,9.4662,9.4861,1381170.0
2020-07-02 14:10:00,9.54,9.55,9.47,9.47,949917.0,9.4762,9.4861,9.4066,9.4066,949917.0
2020-07-02 14:20:00,9.47,9.57,9.47,9.57,924210.0,9.4066,9.506,9.4066,9.506,924210.0
2020-07-02 14:30:00,9.56,9.62,9.56,9.62,1309596.0,9.496,9.5556,9.496,9.5556,1309596.0
2020-07-02 14:40:00,9.61,9.62,9.52,9.57,1438949.0,9.5457,9.5556,9.4563,9.506,1438949.0
2020-07-02 14:50:00,9.58,9.6,9.54,9.59,740587.0,9.5159,9.5358,9.4762,9.5258,740587.0
2020-07-02 15:00:00,9.59,9.59,9.52,9.53,746822.0,9.5258,9.5258,9.4563,9.4662,746822.0
2020-07-02 15:10:00,9.53,9.65,9.53,9.64,1181253.0,9.4662,9.5854,9.4662,9.5755,1181253.0
2020-07-02 15:20:00,9.64,9.65,9.58,9.61,889177.0,9.5755,9.5854,9.5159,9.5457,889177.0
2020-07-02 15:30:00,9.61,9.61,9.48,9.54,1368925.0,9.5457,9.5457,9.4166,9.4762,1368925.0
2020-07-02 15:40:00,9.54,9.55,9.45,9.49,1526857.0,9.4762,9.4861,9.3868,9.4265,1526857.0
2020-07-02 15:50:00,9.48,9.5,9.4,9.44,3218196.0,9.4166,9.4364,9.3371,9.3768,3218196.0
2020-07-06 09:30:00,9.63,9.66,9.5,9.51,2963540.0,9.5656,9.5954,9.4364,9.4464,2963540.0
2020-07-06 09:40:00,9.51,9.61,9.45,9.58,2338808.0,9.4464,9.5457,9.3868,9.5159,2338808.0
2020-07-06 09:50:00,9.58,9.6,9.46,9.46,1553096.0,9.5159,9.5358,9.3967,9.3967,1553096.0
2020-07-06 10:00:00,9.47,9.49,9.32,9.36,1401360.0,9.4066,9.4265,9.2576,9.2974,1401360.0
2020-07-06 10:10:00,9.36,9.37,9.2,9.21,1710624.0,9.2974,9.3073,9.1384,9.1484,1710624.0
2020-07-06 10:20:00,9.21,9.29,9.17,9.21,1120230.0,9.1484,9.2278,9.1087,9.1484,1120230.0
2020-07-06 10:30:00,9.21,9.25,9.15,9.22,1005252.0,9.1484,9.1881,9.0888,9.1583,1005252.0
2020-07-06 10:40:00,9.22,9.23,9.09,9.18,1348380.0,9.1583,9.1682,9.0292,9.1186,1348380.0
2020-07-06 10:50:00,9.18,9.19,9.07,9.08,791744.0,9.1186,9.1285,9.0093,9.0193,791744.0
2020-07-06 11:00:00,9.08,9.16,9.05,9.1,966051.0,9.0193,9.0987,8.9895,9.0391,966051.0
2020-07-06 11:10:00,9.1,9.11,9.09,9.1,565889.0,9.0391,9.0491,9.0292,9.0391,565889.0
2020-07-06 11:20:00,9.1,9.13,9.1,9.11,573629.0,9.0391,9.0689,9.0391,9.0491,573629.0
2020-07-06 11:30:00,9.1,9.14,9.09,9.11,456801.0,9.0391,9.0789,9.0292,9.0491,456801.0
2020-07-06 11:40:00,9.11,9.12,9.04,9.07,915687.0,9.0491,9.059,8.9795,9.0093,915687.0
2020-07-06 11:50:00,9.07,9.07,8.96,8.97,1053939.0,9.0093,9.0093,8.9001,8.91,1053939.0
2020-07-06 12:00:00,8.96,9.03,8.93,9.02,1101971.0,8.9001,8.9696,8.8703,8.9597,1101971.0
2020-07-06 12:10:00,9.01,9.1,9.01,9.04,757704.0,8.9497,9.0391,8.9497,8.9795,757704.0
2020-07-06 12:20:00,9.05,9.08,8.99,8.99,470604.0,8.9895,9.0193,8.9299,8.9299,470604.0
2020-07-06 12:30:00,9.0,9.09,8.99,9.08,495550.0,8.9398,9.0292,8.9299,9.0193,495550.0
2020-07-06 12:40:00,9.07,9.1,9.06,9.07,367458.0,9.0093,9.0391,8.9994,9.0093,367458.0
2020-07-06 12:50:00,9.07,9.07,9.02,9.05,313444.0,9.0093,9.0093,8.9597,8.9895,313444.0
2020-07-06 13:00:00,9.05,9.13,9.04,9.12,449784.0,8.9895,9.0689,8.9795,9.059,449784.0
2020-07-06 13:10:00,9.12,9.12,9.06,9.06,347058.0,9.059,9.059,8.9994,8.9994,347058.0
2020-07-06 13:20:00,9.06,9.1,9.05,9.08,436507.0,8.9994,9.0391,8.9895,9.0193,436507.0
2020-07-06 13:30:00,9.08,9.09,9.06,9.09,441762.0,9.0193,9.0292,8.9994,9.0292,441762.0
2020-07-06 13:40:00,9.09,9.15,9.08,9.14,603062.0,9.0292,9.0888,9.0193,9.0789,603062.0
2020-07-06 13:50:00,9.14,9.2,9.13,9.18,621289.0,9.0789,9.1384,9.0689,9.1186,621289.0
2020-07-06 14:00:00,9.19,9.22,9.16,9.16,612808.0,9.1285,9.1583,9.0987,9.0987,612808.0
2020-07-06 14:10:00,9.16,9.2,9.15,9.19,510933.0,9.0987,9.1384,9.0888,9.1285,510933.0
2020-07-06 14:20:00,9.19,9.23,9.15,9.18,467657.0,9.1285,9.1682,9.0888,9.1186,467657.0
2020-07-06 14:30:00,9.18,9.21,9.15,9.16,289764.0,9.1186,9.1484,9.0888,9.0987,289764.0
2020-07-06 14:40:00,9.17,9.18,9.11,9.14,477118.0,9.1087,9.1186,9.0491,9.0789,477118.0
2020-07-06 14:50:00,9.14,9.16,9.12,9.13,351312.0,9.0789,9.0987,9.059,9.0689,351312.0
2020-07-06 15:00:00,9.13,9.17,9.12,9.16,290651.0,9.0689,9.1087,9.059,9.0987,290651.0
2020-07-06 15:10:00,9.16,9.16,9.12,9.13,497803.0,9.0987,9.0987,9.059,9.0689,497803.0
2020-07-06 15:20:00,9.13,9.16,9.11,9.14,467011.0,9.0689,9.0987,9.0491,9.0789,467011.0
2020-07-06 15:30:00,9.14,9.19,9.14,9.15,583695.0,9.0789,9.1285,9.0789,9.0888,583695.0
2020-07-06 15:40:00,9.15,9.16,9.11,9.13,889862.0,9.0888,9.0987,9.0491,9.0689,889862.0
2020-07-06 15:50:00,9.14,9.18,9.12,9.15,1690470.0,9.0789,9.1186,9.059,9.0888,1690470.0
2020-07-07 09:30:00,9.07,9.18,9.05,9.1,761114.0,9.0093,9.1186,8.9895,9.0391,761114.0
2020-07-07 09:40:00,9.09,9.11,9.02,9.05,485451.0,9.0292,9.0491,8.9597,8.9895,485451.0
2020-07-07 09:50:00,9.05,9.06,9.0,9.04,484550.0,8.9895,8.9994,8.9398,8.9795,484550.0
2020-07-07 10:00:00,9.04,9.1,9.04,9.05,434376.0,8.9795,9.0391,8.9795,8.9895,434376.0
2020-07-07 10:10:00,9.05,9.08,9.0,9.03,629899.0,8.9895,9.0193,8.9398,8.9696,629899.0
2020-07-07 10:20:00,9.03,9.04,9.0,9.0,441755.0,8.9696,8.9795,8.9398,8.9398,441755.0
2020-07-07 10:30:00,9.01,9.02,8.99,9.0,603487.0,8.9497,8.9597,8.9299,8.9398,603487.0
2020-07-07 10:40:00,9.0,9.01,8.94,8.94,1131768.0,8.9398,8.9497,8.8802,8.8802,1131768.0
2020-07-07 10:50:00,8.95,8.96,8.9,8.92,1199170.0,8.8901,8.9001,8.8405,8.8603,1199170.0
2020-07-07 11:00:00,8.92,8.94,8.9,8.92,641347.0,8.8603,8.8802,8.8405,8.8603,641347.0
2020-07-07 11:10:00,8.92,8.93,8.9,8.92,501252.0,8.8603,8.8703,8.8405,8.8603,501252.0
2020-07-07 11:20:00,8.92,8.92,8.9,8.91,896225.0,8.8603,8.8603,8.8405,8.8504,896225.0
2020-07-07 11:30:00,8.91,8.92,8.88,8.9,922935.0,8.8504,8.8603,8.8206,8.8405,922935.0
2020-07-07 11:40:00,8.9,8.96,8.86,8.95,596291.0,8.8405,8.9001,8.8007,8.8901,596291.0
2020-07-07 11:50:00,8.96,9.0,8.94,8.95,658510.0,8.9001,8.9398,8.8802,8.8901,658510.0
2020-07-07 12:00:00,8.96,8.98,8.93,8.94,250585.0,8.9001,8.9199,8.8703,8.8802,250585.0
2020-07-07 12:10:00,8.94,8.95,8.92,8.95,199643.0,8.8802,8.8901,8.8603,8.8901,199643.0
2020-07-07 12:20:00,8.94,9.02,8.94,8.97,697867.0,8.8802,8.9597,8.8802,8.91,697867.0
2020-07-07 12:30:00,8.97,9.02,8.97,9.01,204260.0,8.91,8.9597,8.91,8.9497,204260.0
2020-07-07 12:40:00,9.0,9.02,8.99,9.02,199969.0,8.9398,8.9597,8.9299,8.9597,199969.0
2020-07-07 12:50:00,9.01,9.05,9.0,9.03,408629.0,8.9497,8.9895,8.9398,8.9696,408629.0
2020-07-07 13:00:00,9.03,9.04,8.98,8.98,385237.0,8.9696,8.9795,8.9199,8.9199,385237.0
2020-07-07 13:10:00,8.99,9.01,8.96,9.0,565771.0,8.9299,8.9497,8.9001,8.9398,565771.0
2020-07-07 13:20:00,8.99,9.01,8.97,8.98,304746.0,8.9299,8.9497,8.91,8.9199,304746.0
2020-07-07 13:30:00,8.97,9.03,8.97,9.02,177870.0,8.91,8.9696,8.91,8.9597,177870.0
2020-07-07 13:40:00,9.02,9.02,8.98,8.99,184291.0,8.9597,8.9597,8.9199,8.9299,184291.0
2020-07-07 13:50:00,8.99,9.01,8.97,9.01,204673.0,8.9299,8.9497,8.91,8.9497,204673.0
2020-07-07 14:00:00,9.0,9.03,8.99,9.01,231135.0,8.9398,8.9696,8.9299,8.9497,231135.0
2020-07-07 14:10:00,9.02,9.07,9.01,9.07,494917.0,8.9597,9.0093,8.9497,9.0093,494917.0
2020-07-07 14:20:00,9.07,9.08,9.0,9.01,397147.0,9.0093,9.0193,8.9398,8.9497,397147.0
2020-07-07 14:30:00,9.01,9.03,8.99,9.02,446688.0,8.9497,8.9696,8.9299,8.9597,446688.0
2020-07-07 14:40:00,9.02,9.02,8.98,8.98,449287.0,8.9597,8.9597,8.9199,8.9199,449287.0
2020-07-07 14:50:00,8.98,9.01,8.98,8.99,393021.0,8.9199,8.9497,8.9199,8.9299,393021.0
2020-07-07 15:00:00,8.99,9.02,8.98,8.99,473451.0,8.9299,8.9597,8.9199,8.9299,473451.0
2020-07-07 15:10:00,8.99,9.02,8.98,9.01,565852.0,8.9299,8.9597,8.9199,8.9497,565852.0
2020-07-07 15:20:00,9.01,9.01,8.96,8.96,602666.0,8.9497,8.9497,8.9001,8.9001,602666.0
2020-07-07 15:30:00,8.96,8.98,8.95,8.96,850776.0,8.9001,8.9199,8.8901,8.9001,850776.0
2020-07-07 15:40:00,8.95,8.97,8.91,8.95,1241571.0,8.8901,8.91,8.8504,8.8901,1241571.0
2020-07-07 15:50:00,8.95,8.97,8.91,8.96,2621961.0,8.8901,8.91,8.8504,8.9001,2621961.0
2020-07-08 09:30:00,8.98,9.03,8.94,8.99,548855.0,8.9199,8.9696,8.8802,8.9299,548855.0
2020-07-08 09:40:00,9.0,9.01,8.9,8.91,869423.0,8.9398,8.9497,8.8405,8.8504,869423.0
2020-07-08 09:50:00,8.9,8.91,8.82,8.85,1257019.0,8.8405,8.8504,8.761,8.7908,1257019.0
2020-07-08 10:00:00,8.85,8.87,8.81,8.84,526083.0,8.7908,8.8107,8.7511,8.7809,526083.0
2020-07-08 10:10:00,8.84,8.85,8.71,8.72,1904475.0,8.7809,8.7908,8.6517,8.6617,1904475.0
2020-07-08 10:20:00,8.72,8.77,8.71,8.75,1128413.0,8.6617,8.7113,8.6517,8.6915,1128413.0
2020-07-08 10:30:00,8.75,8.75,8.7,8.71,1241309.0,8.6915,8.6915,8.6418,8.6517,1241309.0
2020-07-08 10:40:00,8.71,8.73,8.69,8.7,1223922.0,8.6517,8.6716,8.6319,8.6418,1223922.0
2020-07-08 10:50:00,8.7,8.73,8.69,8.7,591424.0,8.6418,8.6716,8.6319,8.6418,591424.0
2020-07-08 11:00:00,8.71,8.74,8.7,8.73,360390.0,8.6517,8.6815,8.6418,8.6716,360390.0
2020-07-08 11:10:00,8.74,8.76,8.7,8.71,544107.0,8.6815,8.7014,8.6418,8.6517,544107.0
2020-07-08 11:20:00,8.71,8.71,8.64,8.67,806433.0,8.6517,8.6517,8.5822,8.612,806433.0
2020-07-08 11:30:00,8.68,8.69,8.6,8.63,875442.0,8.6219,8.6319,8.5425,8.5723,875442.0
2020-07-08 11:40:00,8.62,8.64,8.6,8.63,456122.0,8.5623,8.5822,8.5425,8.5723,456122.0
2020-07-08 11:50:00,8.63,8.65,8.61,8.62,364747.0,8.5723,8.5921,8.5524,8.5623,364747.0
2020-07-08 12:00:00,8.63,8.66,8.62,8.65,844952.0,8.5723,8.6021,8.5623,8.5921,844952.0
2020-07-08 12:10:00,8.65,8.65,8.61,8.64,414461.0,8.5921,8.5921,8.5524,8.5822,414461.0
2020-07-08 12:20:00,8.64,8.65,8.62,8.63,358506.0,8.5822,8.5921,8.5623,8.5723,358506.0
2020-07-08 12:30:00,8.64,8.65,8.6,8.64,704922.0,8.5822,8.5921,8.5425,8.5822,704922.0
2020-07-08 12:40:00,8.65,8.7,8.64,8.69,911231.0,8.5921,8.6418,8.5822,8.6319,911231.0
2020-07-08 12:50:00,8.7,8.77,8.69,8.75,873617.0,8.6418,8.7113,8.6319,8.6915,873617.0
2020-07-08 13:00:00,8.74,8.75,8.71,8.71,507532.0,8.6815,8.6915,8.6517,8.6517,507532.0
2020-07-08 13:10:00,8.71,8.72,8.68,8.69,878821.0,8.6517,8.6617,8.6219,8.6319,878821.0
2020-07-08 13:20:00,8.68,8.73,8.67,8.71,520451.0,8.6219,8.6716,8.612,8.6517,520451.0
2020-07-08 13:30:00,8.71,8.72,8.66,8.69,2148943.0,8.6517,8.6617,8.6021,8.6319,2148943.0
2020-07-08 13:40:00,8.69,8.69,8.67,8.69,220390.0,8.6319,8.6319,8.612,8.6319,220390.0
2020-07-08 13:50:00,8.69,8.75,8.68,8.71,273514.0,8.6319,8.6915,8.6219,8.6517,273514.0
2020-07-08 14:00:00,8.71,8.75,8.7,8.74,200341.0,8.6517,8.6915,8.6418,8.6815,200341.0
2020-07-08 14:10:00,8.74,8.75,8.65,8.65,638603.0,8.6815,8.6915,8.5921,8.5921,638603.0
2020-07-08 14:20:00,8.66,8.69,8.62,8.68,820947.0,8.6021,8.6319,8.5623,8.6219,820947.0
2020-07-08 14:30:00,8.68,8.7,8.63,8.63,984213.0,8.6219,8.6418,8.5723,8.5723,984213.0
2020-07-08 14:40:00,8.64,8.71,8.63,8.69,1015464.0,8.5822,8.6517,8.5723,8.6319,1015464.0
2020-07-08 14:50:00,8.69,8.7,8.66,8.7,284479.0,8.6319,8.6418,8.6021,8.6418,284479.0
2020-07-08 15:00:00,8.69,8.74,8.68,8.71,386241.0,8.6319,8.6815,8.6219,8.6517,386241.0
2020-07-08 15:10:00,8.72,8.77,8.71,8.74,428829.0,8.6617,8.7113,8.6517,8.6815,428829.0
2020-07-08 15:20:00,8.75,8.75,8.72,8.73,382822.0,8.6915,8.6915,8.6617,8.6716,382822.0
2020-07-08 15:30:00,8.73,8.74,8.68,8.72,863059.0,8.6716,8.6815,8.6219,8.6617,863059.0
2020-07-08 15:40:00,8.72,8.79,8.71,8.75,758074.0,8.6617,8.7312,8.6517,8.6915,758074.0
2020-07-08 15:50:00,8.75,8.79,8.73,8.77,1832197.0,8.6915,8.7312,8.6716,8.7113,1832197.0
2020-07-09 09:30:00,8.72,8.78,8.64,8.69,1824360.0,8.6617,8.7213,8.5822,8.6319,1824360.0
2020-07-09 09:40:00,8.69,8.71,8.65,8.68,928267.0,8.6319,8.6517,8.5921,8.6219,928267.0
2020-07-09 09:50:00,8.68,8.74,8.61,8.7,1660397.0,8.6219,8.6815,8.5524,8.6418,1660397.0
2020-07-09 10:00:00,8.7,8.76,8.68,8.68,1218691.0,8.6418,8.7014,8.6219,8.6219,1218691.0
2020-07-09 10:10:00,8.69,8.7,8.6,8.66,2039130.0,8.6319,8.6418,8.5425,8.6021,2039130.0
2020-07-09 10:20:00,8.66,8.68,8.6,8.6,1366269.0,8.6021,8.6219,8.5425,8.5425,1366269.0
2020-07-09 10:30:00,8.6,8.65,8.4,8.44,2798958.0,8.5425,8.5921,8.3438,8.3835,2798958.0
2020-07-09 10:40:00,8.44,8.52,8.44,8.47,1120034.0,8.3835,8.463,8.3835,8.4133,1120034.0
2020-07-09 10:50:00,8.47,8.5,8.37,8.44,2514968.0,8.4133,8.4431,8.314,8.3835,2514968.0
2020-07-09 11:00:00,8.44,8.44,8.35,8.39,1087164.0,8.3835,8.3835,8.2941,8.3339,1087164.0
2020-07-09 11:10:00,8.38,8.43,8.38,8.4,955576.0,8.3239,8.3736,8.3239,8.3438,955576.0
2020-07-09 11:20:00,8.39,8.49,8.39,8.49,866112.0,8.3339,8.4332,8.3339,8.4332,866112.0
2020-07-09 11:30:00,8.49,8.52,8.45,8.46,764727.0,8.4332,8.463,8.3935,8.4034,764727.0
2020-07-09 11:40:00,8.45,8.5,8.44,8.49,608374.0,8.3935,8.4431,8.3835,8.4332,608374.0
2020-07-09 11:50:00,8.49,8.52,8.45,8.5,405912.0,8.4332,8.463,8.3935,8.4431,405912.0
2020-07-09 12:00:00,8.5,8.56,8.49,8.54,465348.0,8.4431,8.5027,8.4332,8.4829,465348.0
2020-07-09 12:10:00,8.54,8.55,8.49,8.5,414127.0,8.4829,8.4928,8.4332,8.4431,414127.0
2020-07-09 12:20:00,8.5,8.51,8.43,8.46,1158293.0,8.4431,8.4531,8.3736,8.4034,1158293.0
2020-07-09 12:30:00,8.46,8.48,8.44,8.46,365606.0,8.4034,8.4233,8.3835,8.4034,365606.0
2020-07-09 12:40:00,8.46,8.52,8.45,8.52,310723.0,8.4034,8.463,8.3935,8.463,310723.0
2020-07-09 12:50:00,8.51,8.52,8.42,8.46,588554.0,8.4531,8.463,8.3637,8.4034,588554.0
2020-07-09 13:00:00,8.45,8.48,8.42,8.44,466107.0,8.3935,8.4233,8.3637,8.3835,466107.0
2020-07-09 13:10:00,8.45,8.49,8.41,8.42,538409.0,8.3935,8.4332,8.3537,8.3637,538409.0
2020-07-09 13:20:00,8.42,8.45,8.42,8.44,241269.0,8.3637,8.3935,8.3637,8.3835,241269.0
2020-07-09 13:30:00,8.45,8.48,8.43,8.47,298458.0,8.3935,8.4233,8.3736,8.4133,298458.0
2020-07-09 13:40:00,8.47,8.5,8.43,8.44,536866.0,8.4133,8.4431,8.3736,8.3835,536866.0
2020-07-09 13:50:00,8.44,8.48,8.43,8.45,456168.0,8.3835,8.4233,8.3736,8.3935,456168.0
2020-07-09 14:00:00,8.44,8.5,8.43,8.49,336028.0,8.3835,8.4431,8.3736,8.4332,336028.0
2020-07-09 14:10:00,8.48,8.5,8.44,8.48,578715.0,8.4233,8.4431,8.3835,8.4233,578715.0
2020-07-09 14:20:00,8.48,8.49,8.42,8.43,716519.0,8.4233,8.4332,8.3637,8.3736,716519.0
2020-07-09 14:30:00,8.42,8.46,8.42,8.46,474873.0,8.3637,8.4034,8.3637,8.4034,474873.0
2020-07-09 14:40:00,8.46,8.46,8.41,8.44,834397.0,8.4034,8.4034,8.3537,8.3835,834397.0
2020-07-09 14:50:00,8.45,8.47,8.43,8.47,410905.0,8.3935,8.4133,8.3736,8.4133,410905.0
2020-07-09 15:00:00,8.46,8.48,8.42,8.42,400227.0,8.4034,8.4233,8.3637,8.3637,400227.0
2020-07-09 15:10:00,8.42,8.48,8.4,8.46,1184852.0,8.3637,8.4233,8.3438,8.4034,1184852.0
2020-07-09 15:20:00,8.47,8.49,8.45,8.48,1034082.0,8.4133,8.4332,8.3935,8.4233,1034082.0
2020-07-09 15:30:00,8.49,8.49,8.46,8.47,774397.0,8.4332,8.4332,8.4034,8.4133,774397.0
2020-07-09 15:40:00,8.47,8.54,8.46,8.53,1526365.0,8.4133,8.4829,8.4034,8.4729,1526365.0
2020-07-09 15:50:00,8.51,8.6,8.49,8.6,4228927.0,8.4531,8.5425,8.4332,8.5425,4228927.0
2020-07-10 09:30:00,8.5,8.67,8.5,8.66,700338.0,8.4431,8.612,8.4431,8.6021,700338.0
2020-07-10 09:40:00,8.66,8.68,8.58,8.6,895372.0,8.6021,8.6219,8.5226,8.5425,895372.0
2020-07-10 09:50:00,8.59,8.7,8.54,8.7,889165.0,8.5325,8.6418,8.4829,8.6418,889165.0
2020-07-10 10:00:00,8.69,8.72,8.61,8.64,887358.0,8.6319,8.6617,8.5524,8.5822,887358.0
2020-07-10 10:10:00,8.65,8.69,8.62,8.63,846878.0,8.5921,8.6319,8.5623,8.5723,846878.0
2020-07-10 10:20:00,8.63,8.65,8.6,8.61,452976.0,8.5723,8.5921,8.5425,8.5524,452976.0
2020-07-10 10:30:00,8.6,8.61,8.58,8.59,636634.0,8.5425,8.5524,8.5226,8.5325,636634.0
2020-07-10 10:40:00,8.6,8.66,8.59,8.66,537870.0,8.5425,8.6021,8.5325,8.6021,537870.0
2020-07-10 10:50:00,8.66,8.66,8.6,8.63,341438.0,8.6021,8.6021,8.5425,8.5723,341438.0
2020-07-10 11:00:00,8.63,8.65,8.62,8.64,376836.0,8.5723,8.5921,8.5623,8.5822,376836.0
2020-07-10 11:10:00,8.64,8.65,8.62,8.63,206362.0,8.5822,8.5921,8.5623,8.5723,206362.0
2020-07-10 11:20:00,8.63,8.65,8.62,8.63,245614.0,8.5723,8.5921,8.5623,8.5723,245614.0
2020-07-10 11:30:00,8.64,8.67,8.63,8.66,321940.0,8.5822,8.612,8.5723,8.6021,321940.0
2020-07-10 11:40:00,8.66,8.69,8.64,8.69,450136.0,8.6021,8.6319,8.5822,8.6319,450136.0
2020-07-10 11:50:00,8.69,8.76,8.68,8.75,1157483.0,8.6319,8.7014,8.6219,8.6915,1157483.0
2020-07-10 12:00:00,8.74,8.8,8.73,8.79,541151.0,8.6815,8.7411,8.6716,8.7312,541151.0
2020-07-10 12:10:00,8.79,8.83,8.77,8.79,1073456.0,8.7312,8.7709,8.7113,8.7312,1073456.0
2020-07-10 12:20:00,8.79,8.8,8.77,8.79,242196.0,8.7312,8.7411,8.7113,8.7312,242196.0
2020-07-10 12:30:00,8.8,8.8,8.79,8.79,200450.0,8.7411,8.7411,8.7312,8.7312,200450.0
2020-07-10 12:40:00,8.8,8.86,8.78,8.86,593933.0,8.7411,8.8007,8.7213,8.8007,593933.0
2020-07-10 12:50:00,8.86,8.99,8.85,8.93,1134801.0,8.8007,8.9299,8.7908,8.8703,1134801.0
2020-07-10 13:00:00,8.93,8.99,8.9,8.99,667371.0,8.8703,8.9299,8.8405,8.9299,667371.0
2020-07-10 13:10:00,8.99,8.99,8.89,8.89,569250.0,8.9299,8.9299,8.8305,8.8305,569250.0
2020-07-10 13:20:00,8.89,8.92,8.88,8.92,381046.0,8.8305,8.8603,8.8206,8.8603,381046.0
2020-07-10 13:30:00,8.91,8.98,8.9,8.93,922630.0,8.8504,8.9199,8.8405,8.8703,922630.0
2020-07-10 13:40:00,8.93,8.99,8.92,8.99,325510.0,8.8703,8.9299,8.8603,8.9299,325510.0
2020-07-10 13:50:00,8.99,9.02,8.98,9.0,867426.0,8.9299,8.9597,8.9199,8.9398,867426.0
2020-07-10 14:00:00,9.01,9.05,9.0,9.04,354514.0,8.9497,8.9895,8.9398,8.9795,354514.0
2020-07-10 14:10:00,9.04,9.05,9.0,9.04,391714.0,8.9795,8.9895,8.9398,8.9795,391714.0
2020-07-10 14:20:00,9.03,9.06,9.03,9.04,464258.0,8.9696,8.9994,8.9696,8.9795,464258.0
2020-07-10 14:30:00,9.03,9.11,9.03,9.11,647800.0,8.9696,9.0491,8.9696,9.0491,647800.0
2020-07-10 14:40:00,9.11,9.13,9.05,9.05,612893.0,9.0491,9.0689,8.9895,8.9895,612893.0
2020-07-10 14:50:00,9.05,9.11,9.05,9.1,411491.0,8.9895,9.0491,8.9895,9.0391,411491.0
2020-07-10 15:00:00,9.1,9.12,9.05,9.08,515544.0,9.0391,9.059,8.9895,9.0193,515544.0
2020-07-10 15:10:00,9.08,9.09,9.07,9.09,224100.0,9.0193,9.0292,9.0093,9.0292,224100.0
2020-07-10 15:20:00,9.09,9.09,9.05,9.05,498915.0,9.0292,9.0292,8.9895,8.9895,498915.0
2020-07-10 15:30:00,9.05,9.08,9.01,9.06,990297.0,8.9895,9.0193,8.9497,8.9994,990297.0
2020-07-10 15:40:00,9.05,9.1,9.05,9.09,862194.0,8.9895,9.0391,8.9895,9.0292,862194.0
2020-07-10 15:50:00,9.08,9.1,9.04,9.08,2496291.0,9.0193,9.0391,8.9795,9.0193,2496291.0
2020-07-13 09:30:00,9.05,9.25,9.02,9.17,1283242.0,8.9895,9.1881,8.9597,9.1087,1283242.0
2020-07-13 09:40:00,9.17,9.25,9.15,9.19,1083288.0,9.1087,9.1881,9.0888,9.1285,1083288.0
2020-07-13 09:50:00,9.19,9.24,9.1,9.13,1081302.0,9.1285,9.1782,9.0391,9.0689,1081302.0
2020-07-13 10:00:00,9.12,9.23,9.12,9.23,656128.0,9.059,9.1682,9.059,9.1682,656128.0
2020-07-13 10:10:00,9.22,9.25,9.15,9.17,858802.0,9.1583,9.1881,9.0888,9.1087,858802.0
2020-07-13 10:20:00,9.18,9.21,9.11,9.18,415449.0,9.1186,9.1484,9.0491,9.1186,415449.0
2020-07-13 10:30:00,9.18,9.18,9.11,9.16,498335.0,9.1186,9.1186,9.0491,9.0987,498335.0
2020-07-13 10:40:00,9.16,9.19,9.13,9.16,458972.0,9.0987,9.1285,9.0689,9.0987,458972.0
2020-07-13 10:50:00,9.16,9.19,9.14,9.15,419142.0,9.0987,9.1285,9.0789,9.0888,419142.0
2020-07-13 11:00:00,9.16,9.2,9.15,9.2,606839.0,9.0987,9.1384,9.0888,9.1384,606839.0
2020-07-13 11:10:00,9.2,9.21,9.15,9.16,654322.0,9.1384,9.1484,9.0888,9.0987,654322.0
2020-07-13 11:20:00,9.16,9.25,9.15,9.21,640002.0,9.0987,9.1881,9.0888,9.1484,640002.0
2020-07-13 11:30:00,9.21,9.24,9.18,9.21,475673.0,9.1484,9.1782,9.1186,9.1484,475673.0
2020-07-13 11:40:00,9.21,9.21,9.17,9.2,444864.0,9.1484,9.1484,9.1087,9.1384,444864.0
2020-07-13 11:50:00,9.2,9.21,9.16,9.17,347028.0,9.1384,9.1484,9.0987,9.1087,347028.0
2020-07-13 12:00:00,9.16,9.18,9.07,9.07,1030083.0,9.0987,9.1186,9.0093,9.0093,1030083.0
2020-07-13 12:10:00,9.08,9.08,9.05,9.08,550495.0,9.0193,9.0193,8.9895,9.0193,550495.0
2020-07-13 12:20:00,9.08,9.09,9.07,9.09,351948.0,9.0193,9.0292,9.0093,9.0292,351948.0
2020-07-13 12:30:00,9.09,9.09,9.06,9.07,416834.0,9.0292,9.0292,8.9994,9.0093,416834.0
2020-07-13 12:40:00,9.07,9.11,9.06,9.1,464190.0,9.0093,9.0491,8.9994,9.0391,464190.0
2020-07-13 12:50:00,9.1,9.14,9.09,9.13,336014.0,9.0391,9.0789,9.0292,9.0689,336014.0
2020-07-13 13:00:00,9.13,9.14,9.12,9.13,302613.0,9.0689,9.0789,9.059,9.0689,302613.0
2020-07-13 13:10:00,9.14,9.15,9.11,9.14,179413.0,9.0789,9.0888,9.0491,9.0789,179413.0
2020-07-13 13:20:00,9.14,9.15,9.11,9.13,194222.0,9.0789,9.0888,9.0491,9.0689,194222.0
2020-07-13 13:30:00,9.13,9.15,9.12,9.13,170091.0,9.0689,9.0888,9.059,9.0689,170091.0
2020-07-13 13:40:00,9.13,9.14,9.1,9.11,355744.0,9.0689,9.0789,9.0391,9.0491,355744.0
2020-07-13 13:50:00,9.11,9.15,9.1,9.14,290877.0,9.0491,9.0888,9.0391,9.0789,290877.0
2020-07-13 14:00:00,9.14,9.15,9.12,9.14,506946.0,9.0789,9.0888,9.059,9.0789,506946.0
2020-07-13 14:10:00,9.14,9.15,9.12,9.14,494599.0,9.0789,9.0888,9.059,9.0789,494599.0
2020-07-13 14:20:00,9.14,9.2,9.13,9.19,890054.0,9.0789,9.1384,9.0689,9.1285,890054.0
2020-07-13 14:30:00,9.19,9.21,9.18,9.21,404088.0,9.1285,9.1484,9.1186,9.1484,404088.0
2020-07-13 14:40:00,9.21,9.25,9.2,9.25,530880.0,9.1484,9.1881,9.1384,9.1881,530880.0
2020-07-13 14:50:00,9.25,9.26,9.23,9.25,567150.0,9.1881,9.198,9.1682,9.1881,567150.0
2020-07-13 15:00:00,9.25,9.25,9.08,9.11,763908.0,9.1881,9.1881,9.0193,9.0491,763908.0
2020-07-13 15:10:00,9.1,9.15,9.09,9.12,347951.0,9.0391,9.0888,9.0292,9.059,347951.0
2020-07-13 15:20:00,9.12,9.16,9.1,9.13,481857.0,9.059,9.0987,9.0391,9.0689,481857.0
2020-07-13 15:30:00,9.13,9.16,9.11,9.13,894788.0,9.0689,9.0987,9.0491,9.0689,894788.0
2020-07-13 15:40:00,9.13,9.15,9.04,9.04,1054892.0,9.0689,9.0888,8.9795,8.9795,1054892.0
2020-07-13 15:50:00,9.04,9.08,9.0,9.06,2536206.0,8.9795,9.0193,8.9398,8.9994,2536206.0
2020-07-14 09:30:00,8.97,9.07,8.9,9.07,888170.0,8.91,9.0093,8.8405,9.0093,888170.0
2020-07-14 09:40:00,9.07,9.15,9.04,9.11,452781.0,9.0093,9.0888,8.9795,9.0491,452781.0
2020-07-14 09:50:00,9.11,9.19,9.1,9.16,469624.0,9.0491,9.1285,9.0391,9.0987,469624.0
2020-07-14 10:00:00,9.16,9.17,9.09,9.11,263737.0,9.0987,9.1087,9.0292,9.0491,263737.0
2020-07-14 10:10:00,9.11,9.16,9.11,9.14,365410.0,9.0491,9.0987,9.0491,9.0789,365410.0
2020-07-14 10:20:00,9.15,9.18,9.13,9.18,579680.0,9.0888,9.1186,9.0689,9.1186,579680.0
2020-07-14 10:30:00,9.18,9.19,9.12,9.14,248881.0,9.1186,9.1285,9.059,9.0789,248881.0
2020-07-14 10:40:00,9.14,9.17,9.12,9.16,223670.0,9.0789,9.1087,9.059,9.0987,223670.0
2020-07-14 10:50:00,9.16,9.2,9.13,9.15,244336.0,9.0987,9.1384,9.0689,9.0888,244336.0
2020-07-14 11:00:00,9.14,9.2,9.14,9.19,405392.0,9.0789,9.1384,9.0789,9.1285,405392.0
2020-07-14 11:10:00,9.19,9.23,9.18,9.2,321645.0,9.1285,9.1682,9.1186,9.1384,321645.0
2020-07-14 11:20:00,9.21,9.24,9.19,9.21,423738.0,9.1484,9.1782,9.1285,9.1484,423738.0
2020-07-14 11:30:00,9.21,9.24,9.19,9.21,327806.0,9.1484,9.1782,9.1285,9.1484,327806.0
2020-07-14 11:40:00,9.21,9.22,9.18,9.21,564471.0,9.1484,9.1583,9.1186,9.1484,564471.0
2020-07-14 11:50:00,9.21,9.24,9.2,9.24,152193.0,9.1484,9.1782,9.1384,9.1782,152193.0
2020-07-14 12:00:00,9.23,9.24,9.2,9.2,246391.0,9.1682,9.1782,9.1384,9.1384,246391.0
2020-07-14 12:10:00,9.2,9.23,9.2,9.22,157465.0,9.1384,9.1682,9.1384,9.1583,157465.0
2020-07-14 12:20:00,9.22,9.23,9.19,9.2,198932.0,9.1583,9.1682,9.1285,9.1384,198932.0
2020-07-14 12:30:00,9.2,9.21,9.2,9.2,235709.0,9.1384,9.1484,9.1384,9.1384,235709.0
2020-07-14 12:40:00,9.2,9.23,9.2,9.23,201389.0,9.1384,9.1682,9.1384,9.1682,201389.0
2020-07-14 12:50:00,9.22,9.23,9.18,9.18,287074.0,9.1583,9.1682,9.1186,9.1186,287074.0
2020-07-14 13:00:00,9.19,9.21,9.17,9.19,337137.0,9.1285,9.1484,9.1087,9.1285,337137.0
2020-07-14 13:10:00,9.18,9.19,9.13,9.15,157712.0,9.1186,9.1285,9.0689,9.0888,157712.0
2020-07-14 13:20:00,9.15,9.16,9.13,9.13,81662.0,9.0888,9.0987,9.0689,9.0689,81662.0
2020-07-14 13:30:00,9.13,9.17,9.12,9.16,227845.0,9.0689,9.1087,9.059,9.0987,227845.0
2020-07-14 13:40:00,9.15,9.18,9.15,9.17,112744.0,9.0888,9.1186,9.0888,9.1087,112744.0
2020-07-14 13:50:00,9.18,9.22,9.17,9.2,389219.0,9.1186,9.1583,9.1087,9.1384,389219.0
2020-07-14 14:00:00,9.21,9.22,9.19,9.2,131431.0,9.1484,9.1583,9.1285,9.1384,131431.0
2020-07-14 14:10:00,9.19,9.22,9.19,9.21,240465.0,9.1285,9.1583,9.1285,9.1484,240465.0
2020-07-14 14:20:00,9.21,9.22,9.2,9.21,188483.0,9.1484,9.1583,9.1384,9.1484,188483.0
2020-07-14 14:30:00,9.21,9.24,9.21,9.24,193950.0,9.1484,9.1782,9.1484,9.1782,193950.0
2020-07-14 14:40:00,9.24,9.26,9.23,9.25,523654.0,9.1782,9.198,9.1682,9.1881,523654.0
2020-07-14 14:50:00,9.26,9.29,9.25,9.29,423500.0,9.198,9.2278,9.1881,9.2278,423500.0
2020-07-14 15:00:00,9.29,9.31,9.28,9.3,653014.0,9.2278,9.2477,9.2179,9.2378,653014.0
2020-07-14 15:10:00,9.31,9.31,9.21,9.22,453874.0,9.2477,9.2477,9.1484,9.1583,453874.0
2020-07-14 15:20:00,9.22,9.27,9.22,9.25,167885.0,9.1583,9.208,9.1583,9.1881,167885.0
2020-07-14 15:30:00,9.26,9.33,9.25,9.33,678601.0,9.198,9.2676,9.1881,9.2676,678601.0
2020-07-14 15:40:00,9.33,9.34,9.31,9.33,697161.0,9.2676,9.2775,9.2477,9.2676,697161.0
2020-07-14 15:50:00,9.34,9.36,9.3,9.36,1583602.0,9.2775,9.2974,9.2378,9.2974,1583602.0
2020-07-15 09:30:00,9.43,9.47,9.3,9.35,786826.0,9.3669,9.4066,9.2378,9.2874,786826.0
2020-07-15 09:40:00,9.36,9.44,9.33,9.43,346087.0,9.2974,9.3768,9.2676,9.3669,346087.0
2020-07-15 09:50:00,9.43,9.46,9.41,9.45,472847.0,9.3669,9.3967,9.347,9.3868,472847.0
2020-07-15 10:00:00,9.45,9.47,9.39,9.43,306693.0,9.3868,9.4066,9.3272,9.3669,306693.0
2020-07-15 10:10:00,9.43,9.47,9.4,9.46,488443.0,9.3669,9.4066,9.3371,9.3967,488443.0
2020-07-15 10:20:00,9.46,9.49,9.43,9.46,204114.0,9.3967,9.4265,9.3669,9.3967,204114.0
2020-07-15 10:30:00,9.46,9.5,9.43,9.48,470190.0,9.3967,9.4364,9.3669,9.4166,470190.0
2020-07-15 10:40:00,9.49,9.5,9.4,9.46,543627.0,9.4265,9.4364,9.3371,9.3967,543627.0
2020-07-15 10:50:00,9.46,9.46,9.39,9.44,284914.0,9.3967,9.3967,9.3272,9.3768,284914.0
2020-07-15 11:00:00,9.44,9.44,9.41,9.42,194089.0,9.3768,9.3768,9.347,9.357,194089.0
2020-07-15 11:10:00,9.42,9.44,9.4,9.41,320856.0,9.357,9.3768,9.3371,9.347,320856.0
2020-07-15 11:20:00,9.42,9.42,9.38,9.39,291225.0,9.357,9.357,9.3172,9.3272,291225.0
2020-07-15 11:30:00,9.39,9.4,9.36,9.36,310546.0,9.3272,9.3371,9.2974,9.2974,310546.0
2020-07-15 11:40:00,9.36,9.37,9.28,9.3,665118.0,9.2974,9.3073,9.2179,9.2378,665118.0
2020-07-15 11:50:00,9.3,9.33,9.29,9.29,738775.0,9.2378,9.2676,9.2278,9.2278,738775.0
2020-07-15 12:00:00,9.29,9.3,9.26,9.27,352277.0,9.2278,9.2378,9.198,9.208,352277.0
2020-07-15 12:10:00,9.27,9.28,9.22,9.25,516472.0,9.208,9.2179,9.1583,9.1881,516472.0
2020-07-15 12:20:00,9.25,9.29,9.23,9.25,284859.0,9.1881,9.2278,9.1682,9.1881,284859.0
2020-07-15 12:30:00,9.25,9.28,9.25,9.28,262139.0,9.1881,9.2179,9.1881,9.2179,262139.0
2020-07-15 12:40:00,9.28,9.3,9.27,9.29,344539.0,9.2179,9.2378,9.208,9.2278,344539.0
2020-07-15 12:50:00,9.29,9.3,9.27,9.28,202199.0,9.2278,9.2378,9.208,9.2179,202199.0
2020-07-15 13:00:00,9.28,9.32,9.28,9.32,226544.0,9.2179,9.2576,9.2179,9.2576,226544.0
2020-07-15 13:10:00,9.32,9.32,9.28,9.29,166202.0,9.2576,9.2576,9.2179,9.2278,166202.0
2020-07-15 13:20:00,9.29,9.31,9.26,9.28,536924.0,9.2278,9.2477,9.198,9.2179,536924.0
2020-07-15 13:30:00,9.27,9.3,9.27,9.28,358376.0,9.208,9.2378,9.208,9.2179,358376.0
2020-07-15 13:40:00,9.28,9.3,9.27,9.29,354900.0,9.2179,9.2378,9.208,9.2278,354900.0
2020-07-15 13:50:00,9.29,9.3,9.28,9.29,236695.0,9.2278,9.2378,9.2179,9.2278,236695.0
2020-07-15 14:00:00,9.29,9.31,9.28,9.29,259511.0,9.2278,9.2477,9.2179,9.2278,259511.0
2020-07-15 14:10:00,9.29,9.3,9.25,9.25,355273.0,9.2278,9.2378,9.1881,9.1881,355273.0
2020-07-15 14:20:00,9.26,9.26,9.18,9.19,376784.0,9.198,9.198,9.1186,9.1285,376784.0
2020-07-15 14:30:00,9.19,9.24,9.17,9.21,398945.0,9.1285,9.1782,9.1087,9.1484,398945.0
2020-07-15 14:40:00,9.21,9.26,9.2,9.26,267030.0,9.1484,9.198,9.1384,9.198,267030.0
2020-07-15 14:50:00,9.26,9.26,9.23,9.24,220741.0,9.198,9.198,9.1682,9.1782,220741.0
2020-07-15 15:00:00,9.24,9.26,9.23,9.23,371893.0,9.1782,9.198,9.1682,9.1682,371893.0
2020-07-15 15:10:00,9.24,9.26,9.2,9.21,402127.0,9.1782,9.198,9.1384,9.1484,402127.0
2020-07-15 15:20:00,9.21,9.24,9.21,9.22,426559.0,9.1484,9.1782,9.1484,9.1583,426559.0
2020-07-15 15:30:00,9.22,9.24,9.21,9.21,377865.0,9.1583,9.1782,9.1484,9.1484,377865.0
2020-07-15 15:40:00,9.21,9.23,9.18,9.21,753098.0,9.1484,9.1682,9.1186,9.1484,753098.0
2020-07-15 15:50:00,9.2,9.22,9.18,9.2,1539746.0,9.1384,9.1583,9.1186,9.1384,1539746.0
2020-07-16 09:30:00,9.19,9.19,9.04,9.07,698794.0,9.1285,9.1285,8.9795,9.0093,698794.0
2020-07-16 09:40:00,9.08,9.12,9.06,9.1,405256.0,9.0193,9.059,8.9994,9.0391,405256.0
2020-07-16 09:50:00,9.11,9.16,9.09,9.12,250979.0,9.0491,9.0987,9.0292,9.059,250979.0
2020-07-16 10:00:00,9.12,9.17,9.1,9.15,190905.0,9.059,9.1087,9.0391,9.0888,190905.0
2020-07-16 10:10:00,9.15,9.18,9.14,9.16,99464.0,9.0888,9.1186,9.0789,9.0987,99464.0
2020-07-16 10:20:00,9.15,9.16,9.06,9.06,581671.0,9.0888,9.0987,8.9994,8.9994,581671.0
2020-07-16 10:30:00,9.06,9.13,9.05,9.13,173548.0,8.9994,9.0689,8.9895,9.0689,173548.0
2020-07-16 10:40:00,9.13,9.14,9.09,9.13,182350.0,9.0689,9.0789,9.0292,9.0689,182350.0
2020-07-16 10:50:00,9.13,9.16,9.11,9.12,147113.0,9.0689,9.0987,9.0491,9.059,147113.0
2020-07-16 11:00:00,9.12,9.13,9.1,9.11,195578.0,9.059,9.0689,9.0391,9.0491,195578.0
2020-07-16 11:10:00,9.11,9.13,9.1,9.12,156577.0,9.0491,9.0689,9.0391,9.059,156577.0
2020-07-16 11:20:00,9.12,9.14,9.1,9.13,281098.0,9.059,9.0789,9.0391,9.0689,281098.0
2020-07-16 11:30:00,9.13,9.13,9.08,9.09,348702.0,9.0689,9.0689,9.0193,9.0292,348702.0
2020-07-16 11:40:00,9.09,9.12,9.08,9.12,725520.0,9.0292,9.059,9.0193,9.059,725520.0
2020-07-16 11:50:00,9.11,9.14,9.1,9.12,171832.0,9.0491,9.0789,9.0391,9.059,171832.0
2020-07-16 12:00:00,9.12,9.12,9.08,9.11,149617.0,9.059,9.059,9.0193,9.0491,149617.0
2020-07-16 12:10:00,9.11,9.11,9.06,9.08,177430.0,9.0491,9.0491,8.9994,9.0193,177430.0
2020-07-16 12:20:00,9.08,9.11,9.07,9.09,102630.0,9.0193,9.0491,9.0093,9.0292,102630.0
2020-07-16 12:30:00,9.09,9.11,9.07,9.11,173212.0,9.0292,9.0491,9.0093,9.0491,173212.0
2020-07-16 12:40:00,9.11,9.12,9.1,9.1,89349.0,9.0491,9.059,9.0391,9.0391,89349.0
2020-07-16 12:50:00,9.1,9.11,9.09,9.1,130163.0,9.0391,9.0491,9.0292,9.0391,130163.0
2020-07-16 13:00:00,9.1,9.11,9.09,9.11,83647.0,9.0391,9.0491,9.0292,9.0491,83647.0
2020-07-16 13:10:00,9.1,9.11,9.09,9.11,128086.0,9.0391,9.0491,9.0292,9.0491,128086.0
2020-07-16 13:20:00,9.1,9.11,9.09,9.1,108417.0,9.0391,9.0491,9.0292,9.0391,108417.0
2020-07-16 13:30:00,9.11,9.11,9.09,9.1,103731.0,9.0491,9.0491,9.0292,9.0391,103731.0
2020-07-16 13:40:00,9.1,9.11,9.09,9.11,202972.0,9.0391,9.0491,9.0292,9.0491,202972.0
2020-07-16 13:50:00,9.1,9.11,9.09,9.1,128027.0,9.0391,9.0491,9.0292,9.0391,128027.0
2020-07-16 14:00:00,9.09,9.1,9.04,9.08,908465.0,9.0292,9.0391,8.9795,9.0193,908465.0
2020-07-16 14:10:00,9.07,9.08,9.01,9.01,575333.0,9.0093,9.0193,8.9497,8.9497,575333.0
2020-07-16 14:20:00,9.01,9.03,8.93,8.94,2114761.0,8.9497,8.9696,8.8703,8.8802,2114761.0
2020-07-16 14:30:00,8.94,9.01,8.93,9.0,1033254.0,8.8802,8.9497,8.8703,8.9398,1033254.0
2020-07-16 14:40:00,9.0,9.01,8.95,9.0,1130103.0,8.9398,8.9497,8.8901,8.9398,1130103.0
2020-07-16 14:50:00,9.0,9.04,8.99,9.0,377019.0,8.9398,8.9795,8.9299,8.9398,377019.0
2020-07-16 15:00:00,9.01,9.03,9.0,9.02,107765.0,8.9497,8.9696,8.9398,8.9597,107765.0
2020-07-16 15:10:00,9.02,9.06,9.01,9.05,339583.0,8.9597,8.9994,8.9497,8.9895,339583.0
2020-07-16 15:20:00,9.06,9.08,9.04,9.08,467933.0,8.9994,9.0193,8.9795,9.0193,467933.0
2020-07-16 15:30:00,9.08,9.1,9.07,9.09,828097.0,9.0193,9.0391,9.0093,9.0292,828097.0
2020-07-16 15:40:00,9.08,9.08,8.96,8.96,744658.0,9.0193,9.0193,8.9001,8.9001,744658.0
2020-07-16 15:50:00,8.96,9.04,8.96,9.02,1029384.0,8.9001,8.9795,8.9001,8.9597,1029384.0
2020-07-17 09:30:00,8.92,9.12,8.88,9.09,1243989.0,8.8603,9.059,8.8206,9.0292,1243989.0
2020-07-17 09:40:00,9.09,9.15,9.07,9.1,493911.0,9.0292,9.0888,9.0093,9.0391,493911.0
2020-07-17 09:50:00,9.1,9.17,9.09,9.17,451447.0,9.0391,9.1087,9.0292,9.1087,451447.0
2020-07-17 10:00:00,9.16,9.17,9.12,9.13,296398.0,9.0987,9.1087,9.059,9.0689,296398.0
2020-07-17 10:10:00,9.12,9.16,9.07,9.08,277707.0,9.059,9.0987,9.0093,9.0193,277707.0
2020-07-17 10:20:00,9.07,9.09,9.01,9.03,640894.0,9.0093,9.0292,8.9497,8.9696,640894.0
2020-07-17 10:30:00,9.02,9.05,8.99,9.04,489395.0,8.9597,8.9895,8.9299,8.9795,489395.0
2020-07-17 10:40:00,9.03,9.07,9.01,9.05,224703.0,8.9696,9.0093,8.9497,8.9895,224703.0
2020-07-17 10:50:00,9.05,9.08,9.05,9.08,106899.0,8.9895,9.0193,8.9895,9.0193,106899.0
2020-07-17 11:00:00,9.08,9.1,9.06,9.09,163595.0,9.0193,9.0391,8.9994,9.0292,163595.0
2020-07-17 11:10:00,9.09,9.11,9.09,9.1,89116.0,9.0292,9.0491,9.0292,9.0391,89116.0
2020-07-17 11:20:00,9.1,9.13,9.09,9.11,108938.0,9.0391,9.0689,9.0292,9.0491,108938.0
2020-07-17 11:30:00,9.11,9.16,9.11,9.14,190608.0,9.0491,9.0987,9.0491,9.0789,190608.0
2020-07-17 11:40:00,9.15,9.16,9.14,9.14,212473.0,9.0888,9.0987,9.0789,9.0789,212473.0
2020-07-17 11:50:00,9.14,9.17,9.12,9.14,199402.0,9.0789,9.1087,9.059,9.0789,199402.0
2020-07-17 12:00:00,9.14,9.17,9.13,9.17,205733.0,9.0789,9.1087,9.0689,9.1087,205733.0
2020-07-17 12:10:00,9.17,9.17,9.15,9.17,162042.0,9.1087,9.1087,9.0888,9.1087,162042.0
2020-07-17 12:20:00,9.17,9.19,9.16,9.18,353970.0,9.1087,9.1285,9.0987,9.1186,353970.0
2020-07-17 12:30:00,9.18,9.19,9.17,9.19,103272.0,9.1186,9.1285,9.1087,9.1285,103272.0
2020-07-17 12:40:00,9.19,9.2,9.18,9.19,289739.0,9.1285,9.1384,9.1186,9.1285,289739.0
2020-07-17 12:50:00,9.19,9.22,9.18,9.19,513977.0,9.1285,9.1583,9.1186,9.1285,513977.0
2020-07-17 13:00:00,9.19,9.2,9.18,9.2,196629.0,9.1285,9.1384,9.1186,9.1384,196629.0
2020-07-17 13:10:00,9.2,9.22,9.19,9.21,216775.0,9.1384,9.1583,9.1285,9.1484,216775.0
2020-07-17 13:20:00,9.21,9.23,9.19,9.19,347730.0,9.1484,9.1682,9.1285,9.1285,347730.0
2020-07-17 13:30:00,9.2,9.21,9.15,9.17,320708.0,9.1384,9.1484,9.0888,9.1087,320708.0
2020-07-17 13:40:00,9.17,9.22,9.16,9.19,221920.0,9.1087,9.1583,9.0987,9.1285,221920.0
2020-07-17 13:50:00,9.2,9.2,9.18,9.19,179390.0,9.1384,9.1384,9.1186,9.1285,179390.0
2020-07-17 14:00:00,9.19,9.2,9.18,9.19,288937.0,9.1285,9.1384,9.1186,9.1285,288937.0
2020-07-17 14:10:00,9.19,9.21,9.18,9.21,224990.0,9.1285,9.1484,9.1186,9.1484,224990.0
2020-07-17 14:20:00,9.2,9.22,9.19,9.21,185504.0,9.1384,9.1583,9.1285,9.1484,185504.0
2020-07-17 14:30:00,9.2,9.23,9.2,9.23,272020.0,9.1384,9.1682,9.1384,9.1682,272020.0
2020-07-17 14:40:00,9.23,9.24,9.22,9.24,429106.0,9.1682,9.1782,9.1583,9.1782,429106.0
2020-07-17 14:50:00,9.24,9.28,9.23,9.27,669860.0,9.1782,9.2179,9.1682,9.208,669860.0
2020-07-17 15:00:00,9.27,9.27,9.25,9.27,104654.0,9.208,9.208,9.1881,9.208,104654.0
2020-07-17 15:10:00,9.26,9.27,9.25,9.27,329913.0,9.198,9.208,9.1881,9.208,329913.0
2020-07-17 15:20:00,9.27,9.27,9.25,9.25,322869.0,9.208,9.208,9.1881,9.1881,322869.0
2020-07-17 15:30:00,9.25,9.26,9.25,9.25,461931.0,9.1881,9.198,9.1881,9.1881,461931.0
2020-07-17 15:40:00,9.25,9.26,9.2,9.22,1196728.0,9.1881,9.198,9.1384,9.1583,1196728.0
2020-07-17 15:50:00,9.22,9.26,9.18,9.23,2722193.0,9.1583,9.198,9.1186,9.1682,2722193.0
2020-07-20 09:30:00,9.11,9.22,9.07,9.2,402410.0,9.0491,9.1583,9.0093,9.1384,402410.0
2020-07-20 09:40:00,9.19,9.23,9.15,9.17,303665.0,9.1285,9.1682,9.0888,9.1087,303665.0
2020-07-20 09:50:00,9.17,9.2,9.15,9.2,198996.0,9.1087,9.1384,9.0888,9.1384,198996.0
2020-07-20 10:00:00,9.19,9.2,9.16,9.19,318365.0,9.1285,9.1384,9.0987,9.1285,318365.0
2020-07-20 10:10:00,9.17,9.19,9.14,9.16,464912.0,9.1087,9.1285,9.0789,9.0987,464912.0
2020-07-20 10:20:00,9.16,9.18,9.15,9.16,199237.0,9.0987,9.1186,9.0888,9.0987,199237.0
2020-07-20 10:30:00,9.16,9.18,9.15,9.18,418972.0,9.0987,9.1186,9.0888,9.1186,418972.0
2020-07-20 10:40:00,9.18,9.19,9.15,9.19,136322.0,9.1186,9.1285,9.0888,9.1285,136322.0
2020-07-20 10:50:00,9.19,9.2,9.16,9.18,137106.0,9.1285,9.1384,9.0987,9.1186,137106.0
2020-07-20 11:00:00,9.18,9.2,9.17,9.2,357068.0,9.1186,9.1384,9.1087,9.1384,357068.0
2020-07-20 11:10:00,9.2,9.24,9.19,9.24,437240.0,9.1384,9.1782,9.1285,9.1782,437240.0
2020-07-20 11:20:00,9.24,9.24,9.21,9.24,149564.0,9.1782,9.1782,9.1484,9.1782,149564.0
2020-07-20 11:30:00,9.24,9.26,9.23,9.26,151948.0,9.1782,9.198,9.1682,9.198,151948.0
2020-07-20 11:40:00,9.26,9.26,9.24,9.26,169390.0,9.198,9.198,9.1782,9.198,169390.0
2020-07-20 11:50:00,9.26,9.26,9.23,9.26,518803.0,9.198,9.198,9.1682,9.198,518803.0
2020-07-20 12:00:00,9.25,9.26,9.16,9.17,295044.0,9.1881,9.198,9.0987,9.1087,295044.0
2020-07-20 12:10:00,9.17,9.21,9.16,9.19,206862.0,9.1087,9.1484,9.0987,9.1285,206862.0
2020-07-20 12:20:00,9.19,9.21,9.18,9.2,152637.0,9.1285,9.1484,9.1186,9.1384,152637.0
2020-07-20 12:30:00,9.2,9.21,9.19,9.21,73210.0,9.1384,9.1484,9.1285,9.1484,73210.0
2020-07-20 12:40:00,9.2,9.23,9.19,9.2,218017.0,9.1384,9.1682,9.1285,9.1384,218017.0
2020-07-20 12:50:00,9.21,9.27,9.2,9.27,233867.0,9.1484,9.208,9.1384,9.208,233867.0
2020-07-20 13:00:00,9.27,9.28,9.22,9.25,391924.0,9.208,9.2179,9.1583,9.1881,391924.0
2020-07-20 13:10:00,9.25,9.26,9.23,9.25,189650.0,9.1881,9.198,9.1682,9.1881,189650.0
2020-07-20 13:20:00,9.26,9.3,9.25,9.29,244310.0,9.198,9.2378,9.1881,9.2278,244310.0
2020-07-20 13:30:00,9.28,9.3,9.27,9.29,169403.0,9.2179,9.2378,9.208,9.2278,169403.0
2020-07-20 13:40:00,9.29,9.3,9.27,9.29,183315.0,9.2278,9.2378,9.208,9.2278,183315.0
2020-07-20 13:50:00,9.29,9.33,9.29,9.31,318445.0,9.2278,9.2676,9.2278,9.2477,318445.0
2020-07-20 14:00:00,9.31,9.33,9.31,9.32,164165.0,9.2477,9.2676,9.2477,9.2576,164165.0
2020-07-20 14:10:00,9.33,9.36,9.32,9.35,1590361.0,9.2676,9.2974,9.2576,9.2874,1590361.0
2020-07-20 14:20:00,9.34,9.39,9.34,9.37,733800.0,9.2775,9.3272,9.2775,9.3073,733800.0
2020-07-20 14:30:00,9.38,9.4,9.37,9.39,253151.0,9.3172,9.3371,9.3073,9.3272,253151.0
2020-07-20 14:40:00,9.39,9.42,9.38,9.41,582259.0,9.3272,9.357,9.3172,9.347,582259.0
2020-07-20 14:50:00,9.4,9.41,9.38,9.4,423324.0,9.3371,9.347,9.3172,9.3371,423324.0
2020-07-20 15:00:00,9.41,9.43,9.39,9.4,390317.0,9.347,9.3669,9.3272,9.3371,390317.0
2020-07-20 15:10:00,9.4,9.42,9.36,9.36,718120.0,9.3371,9.357,9.2974,9.2974,718120.0
2020-07-20 15:20:00,9.37,9.4,9.36,9.38,297943.0,9.3073,9.3371,9.2974,9.3172,297943.0
2020-07-20 15:30:00,9.38,9.39,9.32,9.35,941535.0,9.3172,9.3272,9.2576,9.2874,941535.0
2020-07-20 15:40:00,9.35,9.38,9.34,9.35,690654.0,9.2874,9.3172,9.2775,9.2874,690654.0
2020-07-20 15:50:00,9.36,9.36,9.27,9.32,2167990.0,9.2974,9.2974,9.208,9.2576,2167990.0
2020-07-21 09:30:00,9.3,9.36,9.25,9.34,433524.0,9.2378,9.2974,9.1881,9.2775,433524.0
2020-07-21 09:40:00,9.33,9.36,9.3,9.35,318884.0,9.2676,9.2974,9.2378,9.2874,318884.0
2020-07-21 09:50:00,9.35,9.38,9.3,9.38,1069537.0,9.2874,9.3172,9.2378,9.3172,1069537.0
2020-07-21 10:00:00,9.37,9.42,9.36,9.39,395168.0,9.3073,9.357,9.2974,9.3272,395168.0
2020-07-21 10:10:00,9.39,9.45,9.39,9.45,325240.0,9.3272,9.3868,9.3272,9.3868,325240.0
2020-07-21 10:20:00,9.44,9.45,9.41,9.45,447771.0,9.3768,9.3868,9.347,9.3868,447771.0
2020-07-21 10:30:00,9.45,9.47,9.42,9.46,544917.0,9.3868,9.4066,9.357,9.3967,544917.0
2020-07-21 10:40:00,9.45,9.48,9.43,9.46,409724.0,9.3868,9.4166,9.3669,9.3967,409724.0
2020-07-21 10:50:00,9.46,9.48,9.43,9.45,377614.0,9.3967,9.4166,9.3669,9.3868,377614.0
2020-07-21 11:00:00,9.45,9.47,9.44,9.46,395998.0,9.3868,9.4066,9.3768,9.3967,395998.0
2020-07-21 11:10:00,9.46,9.47,9.44,9.45,595824.0,9.3967,9.4066,9.3768,9.3868,595824.0
2020-07-21 11:20:00,9.45,9.45,9.42,9.44,484961.0,9.3868,9.3868,9.357,9.3768,484961.0
2020-07-21 11:30:00,9.44,9.45,9.42,9.43,289665.0,9.3768,9.3868,9.357,9.3669,289665.0
2020-07-21 11:40:00,9.43,9.46,9.42,9.45,428682.0,9.3669,9.3967,9.357,9.3868,428682.0
2020-07-21 11:50:00,9.45,9.45,9.41,9.42,303845.0,9.3868,9.3868,9.347,9.357,303845.0
2020-07-21 12:00:00,9.42,9.43,9.39,9.39,645102.0,9.357,9.3669,9.3272,9.3272,645102.0
2020-07-21 12:10:00,9.39,9.42,9.39,9.41,744151.0,9.3272,9.357,9.3272,9.347,744151.0
2020-07-21 12:20:00,9.41,9.42,9.4,9.42,204566.0,9.347,9.357,9.3371,9.357,204566.0
2020-07-21 12:30:00,9.42,9.42,9.35,9.36,348585.0,9.357,9.357,9.2874,9.2974,348585.0
2020-07-21 12:40:00,9.36,9.4,9.35,9.39,609533.0,9.2974,9.3371,9.2874,9.3272,609533.0
2020-07-21 12:50:00,9.4,9.43,9.39,9.43,464837.0,9.3371,9.3669,9.3272,9.3669,464837.0
2020-07-21 13:00:00,9.42,9.44,9.42,9.44,256193.0,9.357,9.3768,9.357,9.3768,256193.0
2020-07-21 13:10:00,9.44,9.46,9.43,9.45,253691.0,9.3768,9.3967,9.3669,9.3868,253691.0
2020-07-21 13:20:00,9.46,9.49,9.41,9.48,1899049.0,9.3967,9.4265,9.347,9.4166,1899049.0
2020-07-21 13:30:00,9.48,9.49,9.45,9.47,378039.0,9.4166,9.4265,9.3868,9.4066,378039.0
2020-07-21 13:40:00,9.47,9.47,9.45,9.46,543169.0,9.4066,9.4066,9.3868,9.3967,543169.0
2020-07-21 13:50:00,9.46,9.5,9.45,9.47,779205.0,9.3967,9.4364,9.3868,9.4066,779205.0
2020-07-21 14:00:00,9.46,9.5,9.46,9.5,305392.0,9.3967,9.4364,9.3967,9.4364,305392.0
2020-07-21 14:10:00,9.5,9.52,9.48,9.52,610417.0,9.4364,9.4563,9.4166,9.4563,610417.0
2020-07-21 14:20:00,9.52,9.53,9.49,9.52,518821.0,9.4563,9.4662,9.4265,9.4563,518821.0
2020-07-21 14:30:00,9.51,9.53,9.48,9.52,386168.0,9.4464,9.4662,9.4166,9.4563,386168.0
2020-07-21 14:40:00,9.52,9.56,9.51,9.56,469892.0,9.4563,9.496,9.4464,9.496,469892.0
2020-07-21 14:50:00,9.55,9.56,9.52,9.54,272036.0,9.4861,9.496,9.4563,9.4762,272036.0
2020-07-21 15:00:00,9.54,9.56,9.53,9.54,310594.0,9.4762,9.496,9.4662,9.4762,310594.0
2020-07-21 15:10:00,9.54,9.56,9.52,9.54,537929.0,9.4762,9.496,9.4563,9.4762,537929.0
2020-07-21 15:20:00,9.55,9.56,9.46,9.46,1049250.0,9.4861,9.496,9.3967,9.3967,1049250.0
2020-07-21 15:30:00,9.46,9.51,9.46,9.5,557344.0,9.3967,9.4464,9.3967,9.4364,557344.0
2020-07-21 15:40:00,9.5,9.55,9.49,9.51,1337886.0,9.4364,9.4861,9.4265,9.4464,1337886.0
2020-07-21 15:50:00,9.51,9.51,9.46,9.48,2225514.0,9.4464,9.4464,9.3967,9.4166,2225514.0
2020-07-22 09:30:00,9.45,9.47,9.37,9.4,532165.0,9.3868,9.4066,9.3073,9.3371,532165.0
2020-07-22 09:40:00,9.39,9.49,9.39,9.46,410822.0,9.3272,9.4265,9.3272,9.3967,410822.0
2020-07-22 09:50:00,9.46,9.46,9.42,9.44,155209.0,9.3967,9.3967,9.357,9.3768,155209.0
2020-07-22 10:00:00,9.44,9.44,9.37,9.37,583928.0,9.3768,9.3768,9.3073,9.3073,583928.0
2020-07-22 10:10:00,9.37,9.39,9.36,9.38,213860.0,9.3073,9.3272,9.2974,9.3172,213860.0
2020-07-22 10:20:00,9.38,9.4,9.36,9.39,209925.0,9.3172,9.3371,9.2974,9.3272,209925.0
2020-07-22 10:30:00,9.39,9.41,9.38,9.39,343499.0,9.3272,9.347,9.3172,9.3272,343499.0
2020-07-22 10:40:00,9.39,9.41,9.36,9.38,511772.0,9.3272,9.347,9.2974,9.3172,511772.0
2020-07-22 10:50:00,9.38,9.42,9.37,9.42,742028.0,9.3172,9.357,9.3073,9.357,742028.0
2020-07-22 11:00:00,9.42,9.46,9.41,9.46,238302.0,9.357,9.3967,9.347,9.3967,238302.0
2020-07-22 11:10:00,9.46,9.47,9.45,9.46,274350.0,9.3967,9.4066,9.3868,9.3967,274350.0
2020-07-22 11:20:00,9.46,9.49,9.45,9.49,1297828.0,9.3967,9.4265,9.3868,9.4265,1297828.0
2020-07-22 11:30:00,9.49,9.52,9.47,9.5,535138.0,9.4265,9.4563,9.4066,9.4364,535138.0
2020-07-22 11:40:00,9.5,9.5,9.45,9.46,153247.0,9.4364,9.4364,9.3868,9.3967,153247.0
2020-07-22 11:50:00,9.46,9.49,9.45,9.49,175648.0,9.3967,9.4265,9.3868,9.4265,175648.0
2020-07-22 12:00:00,9.49,9.5,9.45,9.46,344516.0,9.4265,9.4364,9.3868,9.3967,344516.0
2020-07-22 12:10:00,9.46,9.47,9.43,9.44,222961.0,9.3967,9.4066,9.3669,9.3768,222961.0
2020-07-22 12:20:00,9.44,9.46,9.42,9.45,172211.0,9.3768,9.3967,9.357,9.3868,172211.0
2020-07-22 12:30:00,9.45,9.46,9.44,9.45,145966.0,9.3868,9.3967,9.3768,9.3868,145966.0
2020-07-22 12:40:00,9.45,9.47,9.43,9.47,208637.0,9.3868,9.4066,9.3669,9.4066,208637.0
2020-07-22 12:50:00,9.47,9.5,9.46,9.5,250463.0,9.4066,9.4364,9.3967,9.4364,250463.0
2020-07-22 13:00:00,9.5,9.51,9.48,9.51,281105.0,9.4364,9.4464,9.4166,9.4464,281105.0
2020-07-22 13:10:00,9.51,9.51,9.5,9.51,130332.0,9.4464,9.4464,9.4364,9.4464,130332.0
2020-07-22 13:20:00,9.5,9.52,9.49,9.52,775494.0,9.4364,9.4563,9.4265,9.4563,775494.0
2020-07-22 13:30:00,9.52,9.52,9.48,9.5,311646.0,9.4563,9.4563,9.4166,9.4364,311646.0
2020-07-22 13:40:00,9.5,9.51,9.46,9.46,301306.0,9.4364,9.4464,9.3967,9.3967,301306.0
2020-07-22 13:50:00,9.46,9.48,9.45,9.46,303970.0,9.3967,9.4166,9.3868,9.3967,303970.0
2020-07-22 14:00:00,9.46,9.48,9.44,9.45,662325.0,9.3967,9.4166,9.3768,9.3868,662325.0
2020-07-22 14:10:00,9.44,9.46,9.43,9.45,241597.0,9.3768,9.3967,9.3669,9.3868,241597.0
2020-07-22 14:20:00,9.45,9.47,9.44,9.46,194048.0,9.3868,9.4066,9.3768,9.3967,194048.0
2020-07-22 14:30:00,9.46,9.49,9.46,9.49,310948.0,9.3967,9.4265,9.3967,9.4265,310948.0
2020-07-22 14:40:00,9.49,9.51,9.48,9.51,287251.0,9.4265,9.4464,9.4166,9.4464,287251.0
2020-07-22 14:50:00,9.51,9.53,9.5,9.52,272317.0,9.4464,9.4662,9.4364,9.4563,272317.0
2020-07-22 15:00:00,9.52,9.54,9.49,9.51,739900.0,9.4563,9.4762,9.4265,9.4464,739900.0
2020-07-22 15:10:00,9.52,9.57,9.51,9.53,2386098.0,9.4563,9.506,9.4464,9.4662,2386098.0
2020-07-22 15:20:00,9.53,9.54,9.5,9.52,356290.0,9.4662,9.4762,9.4364,9.4563,356290.0
2020-07-22 15:30:00,9.52,9.52,9.49,9.51,401635.0,9.4563,9.4563,9.4265,9.4464,401635.0
2020-07-22 15:40:00,9.51,9.55,9.5,9.54,434075.0,9.4464,9.4861,9.4364,9.4762,434075.0
2020-07-22 15:50:00,9.54,9.55,9.5,9.5,2220476.0,9.4762,9.4861,9.4364,9.4364,2220476.0
2020-07-23 09:30:00,9.46,9.52,9.38,9.47,715910.0,9.3967,9.4563,9.3172,9.4066,715910.0
2020-07-23 09:40:00,9.47,9.51,9.4,9.44,450075.0,9.4066,9.4464,9.3371,9.3768,450075.0
2020-07-23 09:50:00,9.44,9.48,9.4,9.47,327165.0,9.3768,9.4166,9.3371,9.4066,327165.0
2020-07-23 10:00:00,9.46,9.49,9.45,9.47,215375.0,9.3967,9.4265,9.3868,9.4066,215375.0
2020-07-23 10:10:00,9.48,9.5,9.43,9.44,179430.0,9.4166,9.4364,9.3669,9.3768,179430.0
2020-07-23 10:20:00,9.44,9.48,9.43,9.46,188380.0,9.3768,9.4166,9.3669,9.3967,188380.0
2020-07-23 10:30:00,9.45,9.47,9.42,9.44,231461.0,9.3868,9.4066,9.357,9.3768,231461.0
2020-07-23 10:40:00,9.44,9.49,9.43,9.47,296438.0,9.3768,9.4265,9.3669,9.4066,296438.0
2020-07-23 10:50:00,9.47,9.48,9.43,9.43,171432.0,9.4066,9.4166,9.3669,9.3669,171432.0
2020-07-23 11:00:00,9.43,9.48,9.43,9.47,293503.0,9.3669,9.4166,9.3669,9.4066,293503.0
2020-07-23 11:10:00,9.47,9.51,9.47,9.51,434896.0,9.4066,9.4464,9.4066,9.4464,434896.0
2020-07-23 11:20:00,9.51,9.53,9.49,9.51,633596.0,9.4464,9.4662,9.4265,9.4464,633596.0
2020-07-23 11:30:00,9.5,9.51,9.48,9.5,239485.0,9.4364,9.4464,9.4166,9.4364,239485.0
2020-07-23 11:40:00,9.51,9.52,9.49,9.5,173940.0,9.4464,9.4563,9.4265,9.4364,173940.0
2020-07-23 11:50:00,9.5,9.51,9.48,9.51,228539.0,9.4364,9.4464,9.4166,9.4464,228539.0
2020-07-23 12:00:00,9.51,9.52,9.48,9.51,394513.0,9.4464,9.4563,9.4166,9.4464,394513.0
2020-07-23 12:10:00,9.51,9.56,9.5,9.54,949502.0,9.4464,9.496,9.4364,9.4762,949502.0
2020-07-23 12:20:00,9.54,9.56,9.52,9.55,365535.0,9.4762,9.496,9.4563,9.4861,365535.0
2020-07-23 12:30:00,9.54,9.57,9.54,9.57,266239.0,9.4762,9.506,9.4762,9.506,266239.0
2020-07-23 12:40:00,9.57,9.59,9.56,9.57,262188.0,9.506,9.5258,9.496,9.506,262188.0
2020-07-23 12:50:00,9.57,9.59,9.56,9.59,272979.0,9.506,9.5258,9.496,9.5258,272979.0
2020-07-23 13:00:00,9.59,9.59,9.54,9.56,394958.0,9.5258,9.5258,9.4762,9.496,394958.0
2020-07-23 13:10:00,9.55,9.58,9.53,9.54,194274.0,9.4861,9.5159,9.4662,9.4762,194274.0
2020-07-23 13:20:00,9.54,9.56,9.53,9.55,725888.0,9.4762,9.496,9.4662,9.4861,725888.0
2020-07-23 13:30:00,9.55,9.57,9.52,9.54,290869.0,9.4861,9.506,9.4563,9.4762,290869.0
2020-07-23 13:40:00,9.54,9.55,9.51,9.52,248690.0,9.4762,9.4861,9.4464,9.4563,248690.0
2020-07-23 13:50:00,9.51,9.52,9.47,9.5,856991.0,9.4464,9.4563,9.4066,9.4364,856991.0
2020-07-23 14:00:00,9.51,9.51,9.48,9.49,290104.0,9.4464,9.4464,9.4166,9.4265,290104.0
2020-07-23 14:10:00,9.49,9.5,9.47,9.49,465277.0,9.4265,9.4364,9.4066,9.4265,465277.0
2020-07-23 14:20:00,9.49,9.51,9.48,9.5,388645.0,9.4265,9.4464,9.4166,9.4364,388645.0
2020-07-23 14:30:00,9.5,9.51,9.49,9.51,316528.0,9.4364,9.4464,9.4265,9.4464,316528.0
2020-07-23 14:40:00,9.51,9.52,9.48,9.49,412862.0,9.4464,9.4563,9.4166,9.4265,412862.0
2020-07-23 14:50:00,9.49,9.5,9.47,9.49,599889.0,9.4265,9.4364,9.4066,9.4265,599889.0
2020-07-23 15:00:00,9.49,9.5,9.48,9.5,973595.0,9.4265,9.4364,9.4166,9.4364,973595.0
2020-07-23 15:10:00,9.5,9.51,9.48,9.49,470578.0,9.4364,9.4464,9.4166,9.4265,470578.0
2020-07-23 15:20:00,9.49,9.49,9.42,9.46,793660.0,9.4265,9.4265,9.357,9.3967,793660.0
2020-07-23 15:30:00,9.46,9.46,9.43,9.46,509819.0,9.3967,9.3967,9.3669,9.3967,509819.0
2020-07-23 15:40:00,9.46,9.49,9.44,9.44,1229883.0,9.3967,9.4265,9.3768,9.3768,1229883.0
2020-07-23 15:50:00,9.44,9.49,9.4,9.47,1975915.0,9.3768,9.4265,9.3371,9.4066,1975915.0
2020-07-24 09:30:00,9.47,9.54,9.42,9.47,458445.0,9.4066,9.4762,9.357,9.4066,458445.0
2020-07-24 09:40:00,9.47,9.52,9.47,9.51,398834.0,9.4066,9.4563,9.4066,9.4464,398834.0
2020-07-24 09:50:00,9.51,9.51,9.49,9.5,385081.0,9.4464,9.4464,9.4265,9.4364,385081.0
2020-07-24 10:00:00,9.5,9.51,9.45,9.46,445403.0,9.4364,9.4464,9.3868,9.3967,445403.0
2020-07-24 10:10:00,9.46,9.49,9.45,9.46,756719.0,9.3967,9.4265,9.3868,9.3967,756719.0
2020-07-24 10:20:00,9.46,9.5,9.45,9.5,335016.0,9.3967,9.4364,9.3868,9.4364,335016.0
2020-07-24 10:30:00,9.5,9.51,9.47,9.5,264943.0,9.4364,9.4464,9.4066,9.4364,264943.0
2020-07-24 10:40:00,9.5,9.52,9.49,9.51,395237.0,9.4364,9.4563,9.4265,9.4464,395237.0
2020-07-24 10:50:00,9.5,9.52,9.49,9.5,951569.0,9.4364,9.4563,9.4265,9.4364,951569.0
2020-07-24 11:00:00,9.5,9.53,9.48,9.5,800699.0,9.4364,9.4662,9.4166,9.4364,800699.0
2020-07-24 11:10:00,9.5,9.52,9.48,9.5,393689.0,9.4364,9.4563,9.4166,9.4364,393689.0
2020-07-24 11:20:00,9.5,9.54,9.49,9.54,900292.0,9.4364,9.4762,9.4265,9.4762,900292.0
2020-07-24 11:30:00,9.54,9.54,9.49,9.5,950184.0,9.4762,9.4762,9.4265,9.4364,950184.0
2020-07-24 11:40:00,9.51,9.52,9.48,9.49,274094.0,9.4464,9.4563,9.4166,9.4265,274094.0
2020-07-24 11:50:00,9.49,9.51,9.48,9.5,275409.0,9.4265,9.4464,9.4166,9.4364,275409.0
2020-07-24 12:00:00,9.5,9.51,9.49,9.51,149036.0,9.4364,9.4464,9.4265,9.4464,149036.0
2020-07-24 12:10:00,9.51,9.51,9.45,9.46,190696.0,9.4464,9.4464,9.3868,9.3967,190696.0
2020-07-24 12:20:00,9.46,9.46,9.45,9.45,259786.0,9.3967,9.3967,9.3868,9.3868,259786.0
2020-07-24 12:30:00,9.45,9.47,9.45,9.46,258462.0,9.3868,9.4066,9.3868,9.3967,258462.0
2020-07-24 12:40:00,9.46,9.47,9.42,9.46,892793.0,9.3967,9.4066,9.357,9.3967,892793.0
2020-07-24 12:50:00,9.46,9.46,9.44,9.45,295855.0,9.3967,9.3967,9.3768,9.3868,295855.0
2020-07-24 13:00:00,9.45,9.47,9.45,9.46,359732.0,9.3868,9.4066,9.3868,9.3967,359732.0
2020-07-24 13:10:00,9.46,9.47,9.44,9.44,1441811.0,9.3967,9.4066,9.3768,9.3768,1441811.0
2020-07-24 13:20:00,9.45,9.45,9.41,9.45,306704.0,9.3868,9.3868,9.347,9.3868,306704.0
2020-07-24 13:30:00,9.45,9.45,9.43,9.43,176412.0,9.3868,9.3868,9.3669,9.3669,176412.0
2020-07-24 13:40:00,9.44,9.46,9.42,9.45,262900.0,9.3768,9.3967,9.357,9.3868,262900.0
2020-07-24 13:50:00,9.45,9.45,9.44,9.44,142227.0,9.3868,9.3868,9.3768,9.3768,142227.0
2020-07-24 14:00:00,9.44,9.45,9.44,9.45,210179.0,9.3768,9.3868,9.3768,9.3868,210179.0
2020-07-24 14:10:00,9.44,9.45,9.43,9.44,170347.0,9.3768,9.3868,9.3669,9.3768,170347.0
2020-07-24 14:20:00,9.44,9.45,9.43,9.44,204938.0,9.3768,9.3868,9.3669,9.3768,204938.0
2020-07-24 14:30:00,9.45,9.45,9.43,9.44,222240.0,9.3868,9.3868,9.3669,9.3768,222240.0
2020-07-24 14:40:00,9.45,9.47,9.44,9.45,1799533.0,9.3868,9.4066,9.3768,9.3868,1799533.0
2020-07-24 14:50:00,9.45,9.45,9.41,9.43,248647.0,9.3868,9.3868,9.347,9.3669,248647.0
2020-07-24 15:00:00,9.43,9.44,9.42,9.43,199028.0,9.3669,9.3768,9.357,9.3669,199028.0
2020-07-24 15:10:00,9.44,9.45,9.43,9.44,353435.0,9.3768,9.3868,9.3669,9.3768,353435.0
2020-07-24 15:20:00,9.44,9.44,9.41,9.42,1282076.0,9.3768,9.3768,9.347,9.357,1282076.0
2020-07-24 15:30:00,9.42,9.44,9.42,9.43,622429.0,9.357,9.3768,9.357,9.3669,622429.0
2020-07-24 15:40:00,9.43,9.44,9.38,9.39,1207870.0,9.3669,9.3768,9.3172,9.3272,1207870.0
2020-07-24 15:50:00,9.39,9.4,9.36,9.36,1322724.0,9.3272,9.3371,9.2974,9.2974,1322724.0
2020-07-27 09:30:00,9.49,9.52,9.46,9.49,1384678.0,9.4265,9.4563,9.3967,9.4265,1384678.0
2020-07-27 09:40:00,9.49,9.58,9.44,9.45,2068740.0,9.4265,9.5159,9.3768,9.3868,2068740.0
2020-07-27 09:50:00,9.44,9.45,9.38,9.4,933462.0,9.3768,9.3868,9.3172,9.3371,933462.0
2020-07-27 10:00:00,9.39,9.4,9.33,9.35,1050103.0,9.3272,9.3371,9.2676,9.2874,1050103.0
2020-07-27 10:10:00,9.35,9.35,9.24,9.24,1196096.0,9.2874,9.2874,9.1782,9.1782,1196096.0
2020-07-27 10:20:00,9.24,9.27,9.21,9.22,1212476.0,9.1782,9.208,9.1484,9.1583,1212476.0
2020-07-27 10:30:00,9.22,9.25,9.18,9.2,416009.0,9.1583,9.1881,9.1186,9.1384,416009.0
2020-07-27 10:40:00,9.19,9.23,9.15,9.15,652615.0,9.1285,9.1682,9.0888,9.0888,652615.0
2020-07-27 10:50:00,9.15,9.18,9.11,9.13,613832.0,9.0888,9.1186,9.0491,9.0689,613832.0
2020-07-27 11:00:00,9.12,9.16,9.11,9.14,513354.0,9.059,9.0987,9.0491,9.0789,513354.0
2020-07-27 11:10:00,9.15,9.17,9.12,9.14,350149.0,9.0888,9.1087,9.059,9.0789,350149.0
2020-07-27 11:20:00,9.13,9.16,9.12,9.13,272766.0,9.0689,9.0987,9.059,9.0689,272766.0
2020-07-27 11:30:00,9.14,9.16,9.12,9.13,565903.0,9.0789,9.0987,9.059,9.0689,565903.0
2020-07-27 11:40:00,9.13,9.14,9.1,9.11,3777415.0,9.0689,9.0789,9.0391,9.0491,3777415.0
2020-07-27 11:50:00,9.11,9.15,9.07,9.14,1086362.0,9.0491,9.0888,9.0093,9.0789,1086362.0
2020-07-27 12:00:00,9.14,9.17,9.12,9.16,447321.0,9.0789,9.1087,9.059,9.0987,447321.0
2020-07-27 12:10:00,9.16,9.16,9.14,9.16,103064.0,9.0987,9.0987,9.0789,9.0987,103064.0
2020-07-27 12:20:00,9.16,9.18,9.15,9.17,312201.0,9.0987,9.1186,9.0888,9.1087,312201.0
2020-07-27 12:30:00,9.16,9.18,9.15,9.17,319031.0,9.0987,9.1186,9.0888,9.1087,319031.0
2020-07-27 12:40:00,9.16,9.17,9.15,9.15,169466.0,9.0987,9.1087,9.0888,9.0888,169466.0
2020-07-27 12:50:00,9.16,9.16,9.14,9.16,492561.0,9.0987,9.0987,9.0789,9.0987,492561.0
2020-07-27 13:00:00,9.15,9.16,9.08,9.11,761644.0,9.0888,9.0987,9.0193,9.0491,761644.0
2020-07-27 13:10:00,9.11,9.14,9.1,9.11,261262.0,9.0491,9.0789,9.0391,9.0491,261262.0
2020-07-27 13:20:00,9.11,9.11,9.05,9.09,477904.0,9.0491,9.0491,8.9895,9.0292,477904.0
2020-07-27 13:30:00,9.09,9.1,9.07,9.1,175353.0,9.0292,9.0391,9.0093,9.0391,175353.0
2020-07-27 13:40:00,9.1,9.2,9.09,9.2,620862.0,9.0391,9.1384,9.0292,9.1384,620862.0
2020-07-27 13:50:00,9.19,9.22,9.13,9.13,347734.0,9.1285,9.1583,9.0689,9.0689,347734.0
2020-07-27 14:00:00,9.14,9.14,9.11,9.13,237651.0,9.0789,9.0789,9.0491,9.0689,237651.0
2020-07-27 14:10:00,9.13,9.13,9.1,9.11,144917.0,9.0689,9.0689,9.0391,9.0491,144917.0
2020-07-27 14:20:00,9.11,9.11,9.08,9.09,255565.0,9.0491,9.0491,9.0193,9.0292,255565.0
2020-07-27 14:30:00,9.08,9.12,9.05,9.06,518197.0,9.0193,9.059,8.9895,8.9994,518197.0
2020-07-27 14:40:00,9.07,9.15,9.06,9.12,442878.0,9.0093,9.0888,8.9994,9.059,442878.0
2020-07-27 14:50:00,9.11,9.13,9.08,9.09,323724.0,9.0491,9.0689,9.0193,9.0292,323724.0
2020-07-27 15:00:00,9.09,9.13,9.05,9.08,382452.0,9.0292,9.0689,8.9895,9.0193,382452.0
2020-07-27 15:10:00,9.08,9.1,9.07,9.08,377175.0,9.0193,9.0391,9.0093,9.0193,377175.0
2020-07-27 15:20:00,9.08,9.12,9.07,9.09,638132.0,9.0193,9.059,9.0093,9.0292,638132.0
2020-07-27 15:30:00,9.09,9.12,9.08,9.09,447567.0,9.0292,9.059,9.0193,9.0292,447567.0
2020-07-27 15:40:00,9.09,9.11,9.07,9.1,576916.0,9.0292,9.0491,9.0093,9.0391,576916.0
2020-07-27 15:50:00,9.1,9.1,9.04,9.06,1873221.0,9.0391,9.0391,8.9795,8.9994,1873221.0
2020-07-28 09:30:00,9.05,9.13,9.05,9.07,331822.0,8.9895,9.0689,8.9895,9.0093,331822.0
2020-07-28 09:40:00,9.07,9.19,9.05,9.16,422689.0,9.0093,9.1285,8.9895,9.0987,422689.0
2020-07-28 09:50:00,9.16,9.19,9.12,9.19,377982.0,9.0987,9.1285,9.059,9.1285,377982.0
2020-07-28 10:00:00,9.19,9.23,9.17,9.22,414079.0,9.1285,9.1682,9.1087,9.1583,414079.0
2020-07-28 10:10:00,9.21,9.25,9.21,9.24,361430.0,9.1484,9.1881,9.1484,9.1782,361430.0
2020-07-28 10:20:00,9.24,9.25,9.23,9.25,200130.0,9.1782,9.1881,9.1682,9.1881,200130.0
2020-07-28 10:30:00,9.23,9.24,9.17,9.17,212265.0,9.1682,9.1782,9.1087,9.1087,212265.0
2020-07-28 10:40:00,9.17,9.18,9.11,9.13,288793.0,9.1087,9.1186,9.0491,9.0689,288793.0
2020-07-28 10:50:00,9.13,9.16,9.1,9.13,296593.0,9.0689,9.0987,9.0391,9.0689,296593.0
2020-07-28 11:00:00,9.13,9.17,9.12,9.16,214888.0,9.0689,9.1087,9.059,9.0987,214888.0
2020-07-28 11:10:00,9.16,9.18,9.14,9.14,171491.0,9.0987,9.1186,9.0789,9.0789,171491.0
2020-07-28 11:20:00,9.14,9.16,9.13,9.14,187965.0,9.0789,9.0987,9.0689,9.0789,187965.0
2020-07-28 11:30:00,9.15,9.16,9.12,9.16,268349.0,9.0888,9.0987,9.059,9.0987,268349.0
2020-07-28 11:40:00,9.16,9.18,9.14,9.18,354550.0,9.0987,9.1186,9.0789,9.1186,354550.0
2020-07-28 11:50:00,9.18,9.19,9.16,9.19,236121.0,9.1186,9.1285,9.0987,9.1285,236121.0
2020-07-28 12:00:00,9.19,9.2,9.18,9.19,262082.0,9.1285,9.1384,9.1186,9.1285,262082.0
2020-07-28 12:10:00,9.19,9.2,9.18,9.19,412784.0,9.1285,9.1384,9.1186,9.1285,412784.0
2020-07-28 12:20:00,9.2,9.2,9.15,9.16,217187.0,9.1384,9.1384,9.0888,9.0987,217187.0
2020-07-28 12:30:00,9.17,9.17,9.15,9.16,270607.0,9.1087,9.1087,9.0888,9.0987,270607.0
2020-07-28 12:40:00,9.15,9.17,9.14,9.16,210528.0,9.0888,9.1087,9.0789,9.0987,210528.0
2020-07-28 12:50:00,9.16,9.16,9.15,9.15,100054.0,9.0987,9.0987,9.0888,9.0888,100054.0
2020-07-28 13:00:00,9.16,9.16,9.15,9.15,214973.0,9.0987,9.0987,9.0888,9.0888,214973.0
2020-07-28 13:10:00,9.15,9.15,9.12,9.13,359119.0,9.0888,9.0888,9.059,9.0689,359119.0
2020-07-28 13:20:00,9.12,9.14,9.12,9.13,310643.0,9.059,9.0789,9.059,9.0689,310643.0
2020-07-28 13:30:00,9.13,9.14,9.12,9.12,223628.0,9.0689,9.0789,9.059,9.059,223628.0
2020-07-28 13:40:00,9.12,9.13,9.11,9.11,72417.0,9.059,9.0689,9.0491,9.0491,72417.0
2020-07-28 13:50:00,9.11,9.12,9.1,9.1,252208.0,9.0491,9.059,9.0391,9.0391,252208.0
2020-07-28 14:00:00,9.11,9.15,9.1,9.15,586048.0,9.0491,9.0888,9.0391,9.0888,586048.0
2020-07-28 14:10:00,9.14,9.15,9.11,9.11,189000.0,9.0789,9.0888,9.0491,9.0491,189000.0
2020-07-28 14:20:00,9.12,9.13,9.1,9.11,344104.0,9.059,9.0689,9.0391,9.0491,344104.0
2020-07-28 14:30:00,9.11,9.12,9.1,9.1,956950.0,9.0491,9.059,9.0391,9.0391,956950.0
2020-07-28 14:40:00,9.1,9.11,9.08,9.09,313827.0,9.0391,9.0491,9.0193,9.0292,313827.0
2020-07-28 14:50:00,9.08,9.09,9.07,9.09,337550.0,9.0193,9.0292,9.0093,9.0292,337550.0
2020-07-28 15:00:00,9.09,9.09,9.08,9.09,246091.0,9.0292,9.0292,9.0193,9.0292,246091.0
2020-07-28 15:10:00,9.08,9.09,9.07,9.08,392123.0,9.0193,9.0292,9.0093,9.0193,392123.0
2020-07-28 15:20:00,9.08,9.09,9.06,9.06,681885.0,9.0193,9.0292,8.9994,8.9994,681885.0
2020-07-28 15:30:00,9.06,9.07,9.01,9.01,1214807.0,8.9994,9.0093,8.9497,8.9497,1214807.0
2020-07-28 15:40:00,9.01,9.02,8.99,9.0,1182488.0,8.9497,8.9597,8.9299,8.9398,1182488.0
2020-07-28 15:50:00,9.0,9.01,8.93,8.94,1937110.0,8.9398,8.9497,8.8703,8.8802,1937110.0
2020-07-29 09:30:00,9.0,9.02,8.93,9.0,568762.0,8.9398,8.9597,8.8703,8.9398,568762.0
2020-07-29 09:40:00,9.0,9.02,8.94,8.95,240653.0,8.9398,8.9597,8.8802,8.8901,240653.0
2020-07-29 09:50:00,8.94,8.94,8.87,8.89,471111.0,8.8802,8.8802,8.8107,8.8305,471111.0
2020-07-29 10:00:00,8.89,8.92,8.86,8.87,292290.0,8.8305,8.8603,8.8007,8.8107,292290.0
2020-07-29 10:10:00,8.87,8.92,8.86,8.91,298182.0,8.8107,8.8603,8.8007,8.8504,298182.0
2020-07-29 10:20:00,8.91,8.91,8.89,8.89,335983.0,8.8504,8.8504,8.8305,8.8305,335983.0
2020-07-29 10:30:00,8.89,8.9,8.85,8.87,343771.0,8.8305,8.8405,8.7908,8.8107,343771.0
2020-07-29 10:40:00,8.87,8.88,8.86,8.88,122131.0,8.8107,8.8206,8.8007,8.8206,122131.0
2020-07-29 10:50:00,8.88,8.89,8.87,8.88,375376.0,8.8206,8.8305,8.8107,8.8206,375376.0
2020-07-29 11:00:00,8.88,8.91,8.88,8.91,425302.0,8.8206,8.8504,8.8206,8.8504,425302.0
2020-07-29 11:10:00,8.91,8.91,8.82,8.83,489121.0,8.8504,8.8504,8.761,8.7709,489121.0
2020-07-29 11:20:00,8.83,8.84,8.81,8.84,310291.0,8.7709,8.7809,8.7511,8.7809,310291.0
2020-07-29 11:30:00,8.84,8.85,8.83,8.84,145195.0,8.7809,8.7908,8.7709,8.7809,145195.0
2020-07-29 11:40:00,8.84,8.85,8.83,8.85,243161.0,8.7809,8.7908,8.7709,8.7908,243161.0
2020-07-29 11:50:00,8.85,8.92,8.84,8.91,615379.0,8.7908,8.8603,8.7809,8.8504,615379.0
2020-07-29 12:00:00,8.91,9.15,8.9,9.1,5883491.0,8.8504,9.0888,8.8405,9.0391,5883491.0
2020-07-29 12:10:00,9.11,9.11,8.9,8.95,1150391.0,9.0491,9.0491,8.8405,8.8901,1150391.0
2020-07-29 12:20:00,8.95,8.97,8.9,8.95,831046.0,8.8901,8.91,8.8405,8.8901,831046.0
2020-07-29 12:30:00,8.95,9.01,8.92,8.97,334130.0,8.8901,8.9497,8.8603,8.91,334130.0
2020-07-29 12:40:00,8.97,9.01,8.97,9.01,267064.0,8.91,8.9497,8.91,8.9497,267064.0
2020-07-29 12:50:00,9.0,9.04,8.98,9.03,225810.0,8.9398,8.9795,8.9199,8.9696,225810.0
2020-07-29 13:00:00,9.03,9.06,9.02,9.05,316687.0,8.9696,8.9994,8.9597,8.9895,316687.0
2020-07-29 13:10:00,9.05,9.08,9.03,9.06,414085.0,8.9895,9.0193,8.9696,8.9994,414085.0
2020-07-29 13:20:00,9.07,9.12,9.04,9.11,479823.0,9.0093,9.059,8.9795,9.0491,479823.0
2020-07-29 13:30:00,9.12,9.12,9.08,9.11,296731.0,9.059,9.059,9.0193,9.0491,296731.0
2020-07-29 13:40:00,9.11,9.11,9.08,9.11,246449.0,9.0491,9.0491,9.0193,9.0491,246449.0
2020-07-29 13:50:00,9.11,9.14,9.1,9.13,251362.0,9.0491,9.0789,9.0391,9.0689,251362.0
2020-07-29 14:00:00,9.13,9.15,9.1,9.14,327991.0,9.0689,9.0888,9.0391,9.0789,327991.0
2020-07-29 14:10:00,9.14,9.17,9.13,9.16,392064.0,9.0789,9.1087,9.0689,9.0987,392064.0
2020-07-29 14:20:00,9.17,9.19,9.15,9.16,465871.0,9.1087,9.1285,9.0888,9.0987,465871.0
2020-07-29 14:30:00,9.16,9.22,9.16,9.2,488431.0,9.0987,9.1583,9.0987,9.1384,488431.0
2020-07-29 14:40:00,9.19,9.2,9.16,9.16,307652.0,9.1285,9.1384,9.0987,9.0987,307652.0
2020-07-29 14:50:00,9.16,9.2,9.16,9.18,182998.0,9.0987,9.1384,9.0987,9.1186,182998.0
2020-07-29 15:00:00,9.18,9.19,9.16,9.17,342532.0,9.1186,9.1285,9.0987,9.1087,342532.0
2020-07-29 15:10:00,9.17,9.17,9.1,9.13,468956.0,9.1087,9.1087,9.0391,9.0689,468956.0
2020-07-29 15:20:00,9.13,9.17,9.1,9.1,525833.0,9.0689,9.1087,9.0391,9.0391,525833.0
2020-07-29 15:30:00,9.1,9.17,9.1,9.16,821736.0,9.0391,9.1087,9.0391,9.0987,821736.0
2020-07-29 15:40:00,9.16,9.17,9.13,9.16,611909.0,9.0987,9.1087,9.0689,9.0987,611909.0
2020-07-29 15:50:00,9.16,9.19,9.13,9.19,1291804.0,9.0987,9.1285,9.0689,9.1285,1291804.0
2020-07-30 09:30:00,9.14,9.28,9.08,9.21,1077043.0,9.0789,9.2179,9.0193,9.1484,1077043.0
2020-07-30 09:40:00,9.2,9.24,9.04,9.1,696627.0,9.1384,9.1782,8.9795,9.0391,696627.0
2020-07-30 09:50:00,9.11,9.16,9.07,9.13,594005.0,9.0491,9.0987,9.0093,9.0689,594005.0
2020-07-30 10:00:00,9.12,9.21,9.12,9.2,781483.0,9.059,9.1484,9.059,9.1384,781483.0
2020-07-30 10:10:00,9.2,9.27,9.18,9.27,1229746.0,9.1384,9.208,9.1186,9.208,1229746.0
2020-07-30 10:20:00,9.26,9.28,9.23,9.28,500075.0,9.198,9.2179,9.1682,9.2179,500075.0
2020-07-30 10:30:00,9.28,9.3,9.27,9.29,521267.0,9.2179,9.2378,9.208,9.2278,521267.0
2020-07-30 10:40:00,9.3,9.34,9.29,9.33,1039195.0,9.2378,9.2775,9.2278,9.2676,1039195.0
2020-07-30 10:50:00,9.34,9.4,9.32,9.38,850125.0,9.2775,9.3371,9.2576,9.3172,850125.0
2020-07-30 11:00:00,9.38,9.46,9.38,9.46,1024856.0,9.3172,9.3967,9.3172,9.3967,1024856.0
2020-07-30 11:10:00,9.46,9.53,9.42,9.42,1583609.0,9.3967,9.4662,9.357,9.357,1583609.0
2020-07-30 11:20:00,9.42,9.43,9.08,9.27,1845953.0,9.357,9.3669,9.0193,9.208,1845953.0
2020-07-30 11:30:00,9.27,9.32,9.22,9.26,512617.0,9.208,9.2576,9.1583,9.198,512617.0
2020-07-30 11:40:00,9.26,9.34,9.22,9.33,1688641.0,9.198,9.2775,9.1583,9.2676,1688641.0
2020-07-30 11:50:00,9.32,9.32,9.27,9.28,235419.0,9.2576,9.2576,9.208,9.2179,235419.0
2020-07-30 12:00:00,9.28,9.32,9.28,9.3,178081.0,9.2179,9.2576,9.2179,9.2378,178081.0
2020-07-30 12:10:00,9.3,9.32,9.27,9.29,135934.0,9.2378,9.2576,9.208,9.2278,135934.0
2020-07-30 12:20:00,9.29,9.32,9.29,9.32,127679.0,9.2278,9.2576,9.2278,9.2576,127679.0
2020-07-30 12:30:00,9.31,9.34,9.28,9.32,200598.0,9.2477,9.2775,9.2179,9.2576,200598.0
2020-07-30 12:40:00,9.33,9.38,9.32,9.37,193710.0,9.2676,9.3172,9.2576,9.3073,193710.0
2020-07-30 12:50:00,9.37,9.37,9.35,9.37,113462.0,9.3073,9.3073,9.2874,9.3073,113462.0
2020-07-30 13:00:00,9.37,9.38,9.36,9.36,174390.0,9.3073,9.3172,9.2974,9.2974,174390.0
2020-07-30 13:10:00,9.36,9.37,9.35,9.37,166773.0,9.2974,9.3073,9.2874,9.3073,166773.0
2020-07-30 13:20:00,9.37,9.37,9.3,9.31,163246.0,9.3073,9.3073,9.2378,9.2477,163246.0
2020-07-30 13:30:00,9.31,9.31,9.22,9.22,183611.0,9.2477,9.2477,9.1583,9.1583,183611.0
2020-07-30 13:40:00,9.22,9.29,9.22,9.26,253590.0,9.1583,9.2278,9.1583,9.198,253590.0
2020-07-30 13:50:00,9.26,9.28,9.24,9.25,136340.0,9.198,9.2179,9.1782,9.1881,136340.0
2020-07-30 14:00:00,9.25,9.26,9.23,9.24,178548.0,9.1881,9.198,9.1682,9.1782,178548.0
2020-07-30 14:10:00,9.24,9.3,9.23,9.29,250350.0,9.1782,9.2378,9.1682,9.2278,250350.0
2020-07-30 14:20:00,9.3,9.3,9.28,9.29,134575.0,9.2378,9.2378,9.2179,9.2278,134575.0
2020-07-30 14:30:00,9.28,9.3,9.28,9.28,104533.0,9.2179,9.2378,9.2179,9.2179,104533.0
2020-07-30 14:40:00,9.28,9.31,9.28,9.3,133294.0,9.2179,9.2477,9.2179,9.2378,133294.0
2020-07-30 14:50:00,9.31,9.31,9.29,9.3,169604.0,9.2477,9.2477,9.2278,9.2378,169604.0
2020-07-30 15:00:00,9.3,9.31,9.27,9.29,237647.0,9.2378,9.2477,9.208,9.2278,237647.0
2020-07-30 15:10:00,9.28,9.3,9.27,9.29,273837.0,9.2179,9.2378,9.208,9.2278,273837.0
2020-07-30 15:20:00,9.29,9.3,9.28,9.28,178221.0,9.2278,9.2378,9.2179,9.2179,178221.0
2020-07-30 15:30:00,9.29,9.3,9.27,9.29,295612.0,9.2278,9.2378,9.208,9.2278,295612.0
2020-07-30 15:40:00,9.28,9.29,9.23,9.24,357022.0,9.2179,9.2278,9.1682,9.1782,357022.0
2020-07-30 15:50:00,9.25,9.29,9.24,9.29,960683.0,9.1881,9.2278,9.1782,9.2278,960683.0
2020-07-31 09:30:00,9.25,9.42,9.25,9.4,1767101.0,9.1881,9.357,9.1881,9.3371,1767101.0
2020-07-31 09:40:00,9.4,9.43,9.32,9.36,748860.0,9.3371,9.3669,9.2576,9.2974,748860.0
2020-07-31 09:50:00,9.36,9.37,9.32,9.35,508370.0,9.2974,9.3073,9.2576,9.2874,508370.0
2020-07-31 10:00:00,9.34,9.36,9.26,9.27,543447.0,9.2775,9.2974,9.198,9.208,543447.0
2020-07-31 10:10:00,9.27,9.29,9.24,9.25,216392.0,9.208,9.2278,9.1782,9.1881,216392.0
2020-07-31 10:20:00,9.25,9.29,9.22,9.28,704227.0,9.1881,9.2278,9.1583,9.2179,704227.0
2020-07-31 10:30:00,9.28,9.32,9.27,9.29,420161.0,9.2179,9.2576,9.208,9.2278,420161.0
2020-07-31 10:40:00,9.28,9.31,9.26,9.29,560896.0,9.2179,9.2477,9.198,9.2278,560896.0
2020-07-31 10:50:00,9.28,9.29,9.26,9.27,334749.0,9.2179,9.2278,9.198,9.208,334749.0
2020-07-31 11:00:00,9.28,9.29,9.2,9.2,316656.0,9.2179,9.2278,9.1384,9.1384,316656.0
2020-07-31 11:10:00,9.21,9.21,9.16,9.18,203247.0,9.1484,9.1484,9.0987,9.1186,203247.0
2020-07-31 11:20:00,9.18,9.2,9.14,9.2,334444.0,9.1186,9.1384,9.0789,9.1384,334444.0
2020-07-31 11:30:00,9.2,9.21,9.17,9.2,324311.0,9.1384,9.1484,9.1087,9.1384,324311.0
2020-07-31 11:40:00,9.2,9.23,9.17,9.18,497703.0,9.1384,9.1682,9.1087,9.1186,497703.0
2020-07-31 11:50:00,9.18,9.19,9.17,9.19,68767.0,9.1186,9.1285,9.1087,9.1285,68767.0
2020-07-31 12:00:00,9.19,9.19,9.13,9.14,544679.0,9.1285,9.1285,9.0689,9.0789,544679.0
2020-07-31 12:10:00,9.14,9.15,9.12,9.15,433858.0,9.0789,9.0888,9.059,9.0888,433858.0
2020-07-31 12:20:00,9.15,9.15,9.13,9.14,147057.0,9.0888,9.0888,9.0689,9.0789,147057.0
2020-07-31 12:30:00,9.14,9.15,9.09,9.11,360951.0,9.0789,9.0888,9.0292,9.0491,360951.0
2020-07-31 12:40:00,9.12,9.12,9.08,9.08,189329.0,9.059,9.059,9.0193,9.0193,189329.0
2020-07-31 12:50:00,9.08,9.09,9.04,9.05,293460.0,9.0193,9.0292,8.9795,8.9895,293460.0
2020-07-31 13:00:00,9.05,9.07,9.04,9.05,176862.0,8.9895,9.0093,8.9795,8.9895,176862.0
2020-07-31 13:10:00,9.06,9.08,9.05,9.08,191602.0,8.9994,9.0193,8.9895,9.0193,191602.0
2020-07-31 13:20:00,9.08,9.09,9.07,9.09,307819.0,9.0193,9.0292,9.0093,9.0292,307819.0
2020-07-31 13:30:00,9.09,9.09,9.06,9.09,255440.0,9.0292,9.0292,8.9994,9.0292,255440.0
2020-07-31 13:40:00,9.09,9.1,9.07,9.09,257736.0,9.0292,9.0391,9.0093,9.0292,257736.0
2020-07-31 13:50:00,9.09,9.12,9.08,9.11,619193.0,9.0292,9.059,9.0193,9.0491,619193.0
2020-07-31 14:00:00,9.11,9.16,9.1,9.14,571601.0,9.0491,9.0987,9.0391,9.0789,571601.0
2020-07-31 14:10:00,9.14,9.15,9.1,9.13,1550502.0,9.0789,9.0888,9.0391,9.0689,1550502.0
2020-07-31 14:20:00,9.13,9.18,9.13,9.16,689542.0,9.0689,9.1186,9.0689,9.0987,689542.0
2020-07-31 14:30:00,9.17,9.2,9.16,9.19,336986.0,9.1087,9.1384,9.0987,9.1285,336986.0
2020-07-31 14:40:00,9.19,9.22,9.18,9.19,354393.0,9.1285,9.1583,9.1186,9.1285,354393.0
2020-07-31 14:50:00,9.19,9.2,9.16,9.18,696217.0,9.1285,9.1384,9.0987,9.1186,696217.0
2020-07-31 15:00:00,9.18,9.21,9.17,9.21,476562.0,9.1186,9.1484,9.1087,9.1484,476562.0
2020-07-31 15:10:00,9.21,9.23,9.2,9.21,716316.0,9.1484,9.1682,9.1384,9.1484,716316.0
2020-07-31 15:20:00,9.21,9.22,9.19,9.21,747280.0,9.1484,9.1583,9.1285,9.1484,747280.0
2020-07-31 15:30:00,9.21,9.26,9.2,9.25,1099722.0,9.1484,9.198,9.1384,9.1881,1099722.0
2020-07-31 15:40:00,9.24,9.27,9.23,9.26,2153180.0,9.1782,9.208,9.1682,9.198,2153180.0
2020-07-31 15:50:00,9.26,9.38,9.25,9.35,5900808.0,9.198,9.3172,9.1881,9.2874,5900808.0
2020-08-03 09:30:00,9.3,9.33,9.15,9.21,573897.0,9.2378,9.2676,9.0888,9.1484,573897.0
2020-08-03 09:40:00,9.22,9.24,9.1,9.11,308792.0,9.1583,9.1782,9.0391,9.0491,308792.0
2020-08-03 09:50:00,9.1,9.11,9.04,9.07,863358.0,9.0391,9.0491,8.9795,9.0093,863358.0
2020-08-03 10:00:00,9.08,9.14,9.05,9.12,540389.0,9.0193,9.0789,8.9895,9.059,540389.0
2020-08-03 10:10:00,9.13,9.15,9.11,9.12,586630.0,9.0689,9.0888,9.0491,9.059,586630.0
2020-08-03 10:20:00,9.12,9.14,9.09,9.1,398198.0,9.059,9.0789,9.0292,9.0391,398198.0
2020-08-03 10:30:00,9.09,9.1,9.06,9.08,311550.0,9.0292,9.0391,8.9994,9.0193,311550.0
2020-08-03 10:40:00,9.09,9.09,9.04,9.07,349642.0,9.0292,9.0292,8.9795,9.0093,349642.0
2020-08-03 10:50:00,9.07,9.08,9.04,9.05,214731.0,9.0093,9.0193,8.9795,8.9895,214731.0
2020-08-03 11:00:00,9.04,9.1,9.04,9.1,603545.0,8.9795,9.0391,8.9795,9.0391,603545.0
2020-08-03 11:10:00,9.09,9.16,9.09,9.12,346592.0,9.0292,9.0987,9.0292,9.059,346592.0
2020-08-03 11:20:00,9.12,9.13,9.08,9.1,330706.0,9.059,9.0689,9.0193,9.0391,330706.0
2020-08-03 11:30:00,9.1,9.12,9.09,9.12,157153.0,9.0391,9.059,9.0292,9.059,157153.0
2020-08-03 11:40:00,9.12,9.14,9.08,9.1,268409.0,9.059,9.0789,9.0193,9.0391,268409.0
2020-08-03 11:50:00,9.09,9.1,9.04,9.07,403112.0,9.0292,9.0391,8.9795,9.0093,403112.0
2020-08-03 12:00:00,9.07,9.09,9.04,9.05,247244.0,9.0093,9.0292,8.9795,8.9895,247244.0
2020-08-03 12:10:00,9.05,9.07,9.04,9.05,274144.0,8.9895,9.0093,8.9795,8.9895,274144.0
2020-08-03 12:20:00,9.05,9.08,9.05,9.08,197065.0,8.9895,9.0193,8.9895,9.0193,197065.0
2020-08-03 12:30:00,9.08,9.09,9.06,9.08,177689.0,9.0193,9.0292,8.9994,9.0193,177689.0
2020-08-03 12:40:00,9.08,9.1,9.06,9.1,221390.0,9.0193,9.0391,8.9994,9.0391,221390.0
2020-08-03 12:50:00,9.09,9.1,9.09,9.1,151171.0,9.0292,9.0391,9.0292,9.0391,151171.0
2020-08-03 13:00:00,9.1,9.1,9.05,9.05,239175.0,9.0391,9.0391,8.9895,8.9895,239175.0
2020-08-03 13:10:00,9.05,9.08,9.05,9.07,266843.0,8.9895,9.0193,8.9895,9.0093,266843.0
2020-08-03 13:20:00,9.07,9.12,9.06,9.1,280907.0,9.0093,9.059,8.9994,9.0391,280907.0
2020-08-03 13:30:00,9.11,9.11,9.09,9.09,139898.0,9.0491,9.0491,9.0292,9.0292,139898.0
2020-08-03 13:40:00,9.1,9.15,9.09,9.12,337822.0,9.0391,9.0888,9.0292,9.059,337822.0
2020-08-03 13:50:00,9.12,9.15,9.11,9.15,181257.0,9.059,9.0888,9.0491,9.0888,181257.0
2020-08-03 14:00:00,9.14,9.16,9.13,9.16,399054.0,9.0789,9.0987,9.0689,9.0987,399054.0
2020-08-03 14:10:00,9.16,9.16,9.12,9.13,247736.0,9.0987,9.0987,9.059,9.0689,247736.0
2020-08-03 14:20:00,9.13,9.16,9.11,9.13,331889.0,9.0689,9.0987,9.0491,9.0689,331889.0
2020-08-03 14:30:00,9.13,9.14,9.12,9.13,211311.0,9.0689,9.0789,9.059,9.0689,211311.0
2020-08-03 14:40:00,9.13,9.15,9.13,9.14,218301.0,9.0689,9.0888,9.0689,9.0789,218301.0
2020-08-03 14:50:00,9.14,9.16,9.13,9.16,137186.0,9.0789,9.0987,9.0689,9.0987,137186.0
2020-08-03 15:00:00,9.16,9.17,9.13,9.14,284416.0,9.0987,9.1087,9.0689,9.0789,284416.0
2020-08-03 15:10:00,9.14,9.15,9.1,9.1,312096.0,9.0789,9.0888,9.0391,9.0391,312096.0
2020-08-03 15:20:00,9.11,9.12,9.1,9.11,750680.0,9.0491,9.059,9.0391,9.0491,750680.0
2020-08-03 15:30:00,9.11,9.12,9.1,9.11,334993.0,9.0491,9.059,9.0391,9.0491,334993.0
2020-08-03 15:40:00,9.1,9.12,9.1,9.11,296928.0,9.0391,9.059,9.0391,9.0491,296928.0
2020-08-03 15:50:00,9.11,9.13,9.07,9.1,1173274.0,9.0491,9.0689,9.0093,9.0391,1173274.0
2020-08-04 09:30:00,9.12,9.25,9.12,9.2,979187.0,9.059,9.1881,9.059,9.1384,979187.0
2020-08-04 09:40:00,9.2,9.2,9.12,9.13,279144.0,9.1384,9.1384,9.059,9.0689,279144.0
2020-08-04 09:50:00,9.13,9.16,9.12,9.13,380226.0,9.0689,9.0987,9.059,9.0689,380226.0
2020-08-04 10:00:00,9.14,9.15,9.13,9.13,159901.0,9.0789,9.0888,9.0689,9.0689,159901.0
2020-08-04 10:10:00,9.13,9.16,9.13,9.16,340558.0,9.0689,9.0987,9.0689,9.0987,340558.0
2020-08-04 10:20:00,9.16,9.17,9.14,9.14,364460.0,9.0987,9.1087,9.0789,9.0789,364460.0
2020-08-04 10:30:00,9.14,9.15,9.14,9.14,89728.0,9.0789,9.0888,9.0789,9.0789,89728.0
2020-08-04 10:40:00,9.14,9.16,9.13,9.14,174510.0,9.0789,9.0987,9.0689,9.0789,174510.0
2020-08-04 10:50:00,9.14,9.15,9.13,9.14,114172.0,9.0789,9.0888,9.0689,9.0789,114172.0
2020-08-04 11:00:00,9.13,9.14,9.1,9.11,218063.0,9.0689,9.0789,9.0391,9.0491,218063.0
2020-08-04 11:10:00,9.11,9.12,9.1,9.11,169987.0,9.0491,9.059,9.0391,9.0491,169987.0
2020-08-04 11:20:00,9.11,9.14,9.1,9.13,168958.0,9.0491,9.0789,9.0391,9.0689,168958.0
2020-08-04 11:30:00,9.13,9.14,9.11,9.13,141775.0,9.0689,9.0789,9.0491,9.0689,141775.0
2020-08-04 11:40:00,9.13,9.15,9.1,9.11,175157.0,9.0689,9.0888,9.0391,9.0491,175157.0
2020-08-04 11:50:00,9.12,9.12,9.1,9.12,143594.0,9.059,9.059,9.0391,9.059,143594.0
2020-08-04 12:00:00,9.11,9.14,9.11,9.13,161738.0,9.0491,9.0789,9.0491,9.0689,161738.0
2020-08-04 12:10:00,9.13,9.14,9.12,9.13,375928.0,9.0689,9.0789,9.059,9.0689,375928.0
2020-08-04 12:20:00,9.13,9.15,9.13,9.13,203448.0,9.0689,9.0888,9.0689,9.0689,203448.0
2020-08-04 12:30:00,9.13,9.14,9.11,9.12,85679.0,9.0689,9.0789,9.0491,9.059,85679.0
2020-08-04 12:40:00,9.11,9.12,9.09,9.1,219218.0,9.0491,9.059,9.0292,9.0391,219218.0
2020-08-04 12:50:00,9.1,9.12,9.09,9.12,148919.0,9.0391,9.059,9.0292,9.059,148919.0
2020-08-04 13:00:00,9.12,9.12,9.09,9.1,182784.0,9.059,9.059,9.0292,9.0391,182784.0
2020-08-04 13:10:00,9.11,9.12,9.1,9.11,125678.0,9.0491,9.059,9.0391,9.0491,125678.0
2020-08-04 13:20:00,9.11,9.14,9.11,9.13,200110.0,9.0491,9.0789,9.0491,9.0689,200110.0
2020-08-04 13:30:00,9.13,9.13,9.11,9.12,155716.0,9.0689,9.0689,9.0491,9.059,155716.0
2020-08-04 13:40:00,9.12,9.13,9.1,9.12,798345.0,9.059,9.0689,9.0391,9.059,798345.0
2020-08-04 13:50:00,9.11,9.12,9.1,9.12,68884.0,9.0491,9.059,9.0391,9.059,68884.0
2020-08-04 14:00:00,9.11,9.12,9.11,9.12,62375.0,9.0491,9.059,9.0491,9.059,62375.0
2020-08-04 14:10:00,9.12,9.13,9.11,9.12,144906.0,9.059,9.0689,9.0491,9.059,144906.0
2020-08-04 14:20:00,9.12,9.13,9.1,9.11,155923.0,9.059,9.0689,9.0391,9.0491,155923.0
2020-08-04 14:30:00,9.11,9.11,9.09,9.1,90927.0,9.0491,9.0491,9.0292,9.0391,90927.0
2020-08-04 14:40:00,9.1,9.1,9.07,9.08,173201.0,9.0391,9.0391,9.0093,9.0193,173201.0
2020-08-04 14:50:00,9.08,9.09,9.07,9.07,131304.0,9.0193,9.0292,9.0093,9.0093,131304.0
2020-08-04 15:00:00,9.07,9.09,9.06,9.08,231424.0,9.0093,9.0292,8.9994,9.0193,231424.0
2020-08-04 15:10:00,9.07,9.08,9.02,9.03,467026.0,9.0093,9.0193,8.9597,8.9696,467026.0
2020-08-04 15:20:00,9.02,9.05,9.01,9.04,508363.0,8.9597,8.9895,8.9497,8.9795,508363.0
2020-08-04 15:30:00,9.04,9.05,9.03,9.04,325932.0,8.9795,8.9895,8.9696,8.9795,325932.0
2020-08-04 15:40:00,9.03,9.06,9.03,9.05,371667.0,8.9696,8.9994,8.9696,8.9895,371667.0
2020-08-04 15:50:00,9.04,9.07,9.02,9.03,897108.0,8.9795,9.0093,8.9597,8.9696,897108.0
2020-08-05 09:30:00,9.08,9.12,9.03,9.03,655500.0,9.0193,9.059,8.9696,8.9696,655500.0
2020-08-05 09:40:00,9.03,9.05,9.01,9.02,730090.0,8.9696,8.9895,8.9497,8.9597,730090.0
2020-08-05 09:50:00,9.02,9.02,8.96,8.97,546452.0,8.9597,8.9597,8.9001,8.91,546452.0
2020-08-05 10:00:00,8.97,8.98,8.92,8.93,687619.0,8.91,8.9199,8.8603,8.8703,687619.0
2020-08-05 10:10:00,8.94,8.94,8.9,8.91,665554.0,8.8802,8.8802,8.8405,8.8504,665554.0
2020-08-05 10:20:00,8.91,8.92,8.88,8.89,435287.0,8.8504,8.8603,8.8206,8.8305,435287.0
2020-08-05 10:30:00,8.88,8.94,8.88,8.92,495686.0,8.8206,8.8802,8.8206,8.8603,495686.0
2020-08-05 10:40:00,8.92,8.93,8.89,8.89,250793.0,8.8603,8.8703,8.8305,8.8305,250793.0
2020-08-05 10:50:00,8.9,8.9,8.87,8.88,410773.0,8.8405,8.8405,8.8107,8.8206,410773.0
2020-08-05 11:00:00,8.88,8.88,8.86,8.87,386663.0,8.8206,8.8206,8.8007,8.8107,386663.0
2020-08-05 11:10:00,8.87,8.92,8.86,8.89,463264.0,8.8107,8.8603,8.8007,8.8305,463264.0
2020-08-05 11:20:00,8.9,8.92,8.89,8.91,381460.0,8.8405,8.8603,8.8305,8.8504,381460.0
2020-08-05 11:30:00,8.91,8.91,8.88,8.91,278489.0,8.8504,8.8504,8.8206,8.8504,278489.0
2020-08-05 11:40:00,8.91,8.91,8.88,8.88,199079.0,8.8504,8.8504,8.8206,8.8206,199079.0
2020-08-05 11:50:00,8.89,8.9,8.88,8.9,184010.0,8.8305,8.8405,8.8206,8.8405,184010.0
2020-08-05 12:00:00,8.89,8.91,8.89,8.91,246491.0,8.8305,8.8504,8.8305,8.8504,246491.0
2020-08-05 12:10:00,8.9,8.92,8.88,8.91,407280.0,8.8405,8.8603,8.8206,8.8504,407280.0
2020-08-05 12:20:00,8.9,8.92,8.9,8.91,117845.0,8.8405,8.8603,8.8405,8.8504,117845.0
2020-08-05 12:30:00,8.91,8.92,8.89,8.91,178831.0,8.8504,8.8603,8.8305,8.8504,178831.0
2020-08-05 12:40:00,8.9,8.92,8.9,8.91,213871.0,8.8405,8.8603,8.8405,8.8504,213871.0
2020-08-05 12:50:00,8.92,8.92,8.9,8.92,327000.0,8.8603,8.8603,8.8405,8.8603,327000.0
2020-08-05 13:00:00,8.92,8.93,8.9,8.92,179282.0,8.8603,8.8703,8.8405,8.8603,179282.0
2020-08-05 13:10:00,8.92,8.94,8.91,8.92,120589.0,8.8603,8.8802,8.8504,8.8603,120589.0
2020-08-05 13:20:00,8.92,8.93,8.9,8.91,174520.0,8.8603,8.8703,8.8405,8.8504,174520.0
2020-08-05 13:30:00,8.91,8.92,8.9,8.91,124412.0,8.8504,8.8603,8.8405,8.8504,124412.0
2020-08-05 13:40:00,8.91,8.92,8.9,8.91,112499.0,8.8504,8.8603,8.8405,8.8504,112499.0
2020-08-05 13:50:00,8.91,8.92,8.9,8.91,256916.0,8.8504,8.8603,8.8405,8.8504,256916.0
2020-08-05 14:00:00,8.91,8.93,8.89,8.92,360962.0,8.8504,8.8703,8.8305,8.8603,360962.0
2020-08-05 14:10:00,8.92,8.92,8.9,8.91,219077.0,8.8603,8.8603,8.8405,8.8504,219077.0
2020-08-05 14:20:00,8.92,8.93,8.9,8.92,200833.0,8.8603,8.8703,8.8405,8.8603,200833.0
2020-08-05 14:30:00,8.91,8.92,8.9,8.9,86252.0,8.8504,8.8603,8.8405,8.8405,86252.0
2020-08-05 14:40:00,8.91,8.92,8.9,8.91,179865.0,8.8504,8.8603,8.8405,8.8504,179865.0
2020-08-05 14:50:00,8.91,8.92,8.9,8.92,166551.0,8.8504,8.8603,8.8405,8.8603,166551.0
2020-08-05 15:00:00,8.92,8.92,8.91,8.91,162656.0,8.8603,8.8603,8.8504,8.8504,162656.0
2020-08-05 15:10:00,8.92,8.92,8.9,8.91,244289.0,8.8603,8.8603,8.8405,8.8504,244289.0
2020-08-05 15:20:00,8.91,8.91,8.88,8.88,466756.0,8.8504,8.8504,8.8206,8.8206,466756.0
2020-08-05 15:30:00,8.89,8.9,8.88,8.88,632265.0,8.8305,8.8405,8.8206,8.8206,632265.0
2020-08-05 15:40:00,8.89,8.96,8.88,8.94,1253360.0,8.8305,8.9001,8.8206,8.8802,1253360.0
2020-08-05 15:50:00,8.94,8.97,8.88,8.88,3499405.0,8.8802,8.91,8.8206,8.8206,3499405.0
2020-08-06 09:30:00,8.98,8.98,8.86,8.88,498810.0,8.9199,8.9199,8.8007,8.8206,498810.0
2020-08-06 09:40:00,8.88,8.93,8.87,8.92,340337.0,8.8206,8.8703,8.8107,8.8603,340337.0
2020-08-06 09:50:00,8.92,8.92,8.89,8.91,193915.0,8.8603,8.8603,8.8305,8.8504,193915.0
2020-08-06 10:00:00,8.91,8.92,8.89,8.91,233616.0,8.8504,8.8603,8.8305,8.8504,233616.0
2020-08-06 10:10:00,8.91,8.98,8.89,8.96,320690.0,8.8504,8.9199,8.8305,8.9001,320690.0
2020-08-06 10:20:00,8.96,9.0,8.95,8.96,323999.0,8.9001,8.9398,8.8901,8.9001,323999.0
2020-08-06 10:30:00,8.96,8.97,8.94,8.94,145856.0,8.9001,8.91,8.8802,8.8802,145856.0
2020-08-06 10:40:00,8.95,8.99,8.93,8.96,224333.0,8.8901,8.9299,8.8703,8.9001,224333.0
2020-08-06 10:50:00,8.96,8.97,8.94,8.96,96724.0,8.9001,8.91,8.8802,8.9001,96724.0
2020-08-06 11:00:00,8.97,8.97,8.96,8.96,103264.0,8.91,8.91,8.9001,8.9001,103264.0
2020-08-06 11:10:00,8.96,8.97,8.95,8.96,131645.0,8.9001,8.91,8.8901,8.9001,131645.0
2020-08-06 11:20:00,8.96,8.97,8.92,8.94,181016.0,8.9001,8.91,8.8603,8.8802,181016.0
2020-08-06 11:30:00,8.95,8.96,8.93,8.93,172642.0,8.8901,8.9001,8.8703,8.8703,172642.0
2020-08-06 11:40:00,8.94,8.95,8.92,8.95,84570.0,8.8802,8.8901,8.8603,8.8901,84570.0
2020-08-06 11:50:00,8.95,8.96,8.93,8.95,155440.0,8.8901,8.9001,8.8703,8.8901,155440.0
2020-08-06 12:00:00,8.95,8.97,8.94,8.95,181873.0,8.8901,8.91,8.8802,8.8901,181873.0
2020-08-06 12:10:00,8.95,8.97,8.94,8.95,90196.0,8.8901,8.91,8.8802,8.8901,90196.0
2020-08-06 12:20:00,8.96,8.96,8.92,8.94,171433.0,8.9001,8.9001,8.8603,8.8802,171433.0
2020-08-06 12:30:00,8.94,8.97,8.93,8.96,266210.0,8.8802,8.91,8.8703,8.9001,266210.0
2020-08-06 12:40:00,8.96,8.97,8.94,8.97,108418.0,8.9001,8.91,8.8802,8.91,108418.0
2020-08-06 12:50:00,8.96,8.98,8.96,8.97,68967.0,8.9001,8.9199,8.9001,8.91,68967.0
2020-08-06 13:00:00,8.97,9.01,8.97,8.99,291389.0,8.91,8.9497,8.91,8.9299,291389.0
2020-08-06 13:10:00,8.99,9.0,8.97,8.99,398934.0,8.9299,8.9398,8.91,8.9299,398934.0
2020-08-06 13:20:00,9.0,9.01,8.98,9.0,136579.0,8.9398,8.9497,8.9199,8.9398,136579.0
2020-08-06 13:30:00,9.01,9.01,8.98,8.99,206948.0,8.9497,8.9497,8.9199,8.9299,206948.0
2020-08-06 13:40:00,9.0,9.02,8.99,9.02,166748.0,8.9398,8.9597,8.9299,8.9597,166748.0
2020-08-06 13:50:00,9.02,9.03,8.99,9.02,204625.0,8.9597,8.9696,8.9299,8.9597,204625.0
2020-08-06 14:00:00,9.03,9.04,9.01,9.03,248244.0,8.9696,8.9795,8.9497,8.9696,248244.0
2020-08-06 14:10:00,9.03,9.04,9.01,9.02,293766.0,8.9696,8.9795,8.9497,8.9597,293766.0
2020-08-06 14:20:00,9.03,9.05,9.02,9.04,304527.0,8.9696,8.9895,8.9597,8.9795,304527.0
2020-08-06 14:30:00,9.04,9.07,9.03,9.05,438413.0,8.9795,9.0093,8.9696,8.9895,438413.0
2020-08-06 14:40:00,9.05,9.1,9.05,9.09,406664.0,8.9895,9.0391,8.9895,9.0292,406664.0
2020-08-06 14:50:00,9.08,9.12,9.07,9.11,477067.0,9.0193,9.059,9.0093,9.0491,477067.0
2020-08-06 15:00:00,9.12,9.12,9.08,9.11,269931.0,9.059,9.059,9.0193,9.0491,269931.0
2020-08-06 15:10:00,9.11,9.11,9.06,9.09,265368.0,9.0491,9.0491,8.9994,9.0292,265368.0
2020-08-06 15:20:00,9.09,9.12,9.08,9.11,386858.0,9.0292,9.059,9.0193,9.0491,386858.0
2020-08-06 15:30:00,9.11,9.11,9.07,9.08,356728.0,9.0491,9.0491,9.0093,9.0193,356728.0
2020-08-06 15:40:00,9.08,9.09,9.05,9.07,433122.0,9.0193,9.0292,8.9895,9.0093,433122.0
2020-08-06 15:50:00,9.08,9.11,9.05,9.11,1247638.0,9.0193,9.0491,8.9895,9.0491,1247638.0
2020-08-07 09:30:00,9.02,9.12,9.02,9.03,480906.0,8.9597,9.059,8.9597,8.9696,480906.0
2020-08-07 09:40:00,9.03,9.09,9.02,9.07,514051.0,8.9696,9.0292,8.9597,9.0093,514051.0
2020-08-07 09:50:00,9.07,9.09,9.02,9.05,252220.0,9.0093,9.0292,8.9597,8.9895,252220.0
2020-08-07 10:00:00,9.05,9.06,9.02,9.04,181704.0,8.9895,8.9994,8.9597,8.9795,181704.0
2020-08-07 10:10:00,9.05,9.09,9.03,9.06,181013.0,8.9895,9.0292,8.9696,8.9994,181013.0
2020-08-07 10:20:00,9.06,9.1,9.04,9.08,184496.0,8.9994,9.0391,8.9795,9.0193,184496.0
2020-08-07 10:30:00,9.09,9.14,9.08,9.1,226643.0,9.0292,9.0789,9.0193,9.0391,226643.0
2020-08-07 10:40:00,9.11,9.12,9.09,9.1,150800.0,9.0491,9.059,9.0292,9.0391,150800.0
2020-08-07 10:50:00,9.11,9.14,9.1,9.12,188016.0,9.0491,9.0789,9.0391,9.059,188016.0
2020-08-07 11:00:00,9.13,9.16,9.12,9.16,365624.0,9.0689,9.0987,9.059,9.0987,365624.0
2020-08-07 11:10:00,9.16,9.17,9.14,9.17,244274.0,9.0987,9.1087,9.0789,9.1087,244274.0
2020-08-07 11:20:00,9.16,9.18,9.13,9.16,341714.0,9.0987,9.1186,9.0689,9.0987,341714.0
2020-08-07 11:30:00,9.16,9.18,9.15,9.15,178740.0,9.0987,9.1186,9.0888,9.0888,178740.0
2020-08-07 11:40:00,9.16,9.16,9.12,9.13,193483.0,9.0987,9.0987,9.059,9.0689,193483.0
2020-08-07 11:50:00,9.13,9.13,9.1,9.13,167251.0,9.0689,9.0689,9.0391,9.0689,167251.0
2020-08-07 12:00:00,9.12,9.15,9.1,9.13,153887.0,9.059,9.0888,9.0391,9.0689,153887.0
2020-08-07 12:10:00,9.13,9.15,9.12,9.13,177289.0,9.0689,9.0888,9.059,9.0689,177289.0
2020-08-07 12:20:00,9.14,9.15,9.13,9.14,208468.0,9.0789,9.0888,9.0689,9.0789,208468.0
2020-08-07 12:30:00,9.13,9.16,9.13,9.15,193349.0,9.0689,9.0987,9.0689,9.0888,193349.0
2020-08-07 12:40:00,9.16,9.16,9.14,9.14,270079.0,9.0987,9.0987,9.0789,9.0789,270079.0
2020-08-07 12:50:00,9.15,9.17,9.14,9.17,270932.0,9.0888,9.1087,9.0789,9.1087,270932.0
2020-08-07 13:00:00,9.16,9.17,9.13,9.14,381270.0,9.0987,9.1087,9.0689,9.0789,381270.0
2020-08-07 13:10:00,9.14,9.16,9.13,9.15,224954.0,9.0789,9.0987,9.0689,9.0888,224954.0
2020-08-07 13:20:00,9.15,9.16,9.14,9.14,708090.0,9.0888,9.0987,9.0789,9.0789,708090.0
2020-08-07 13:30:00,9.14,9.15,9.13,9.14,211658.0,9.0789,9.0888,9.0689,9.0789,211658.0
2020-08-07 13:40:00,9.14,9.15,9.11,9.11,153626.0,9.0789,9.0888,9.0491,9.0491,153626.0
2020-08-07 13:50:00,9.12,9.13,9.1,9.13,160877.0,9.059,9.0689,9.0391,9.0689,160877.0
2020-08-07 14:00:00,9.13,9.14,9.11,9.12,138541.0,9.0689,9.0789,9.0491,9.059,138541.0
2020-08-07 14:10:00,9.13,9.15,9.11,9.12,166644.0,9.0689,9.0888,9.0491,9.059,166644.0
2020-08-07 14:20:00,9.11,9.14,9.11,9.13,152480.0,9.0491,9.0789,9.0491,9.0689,152480.0
2020-08-07 14:30:00,9.13,9.18,9.13,9.17,763235.0,9.0689,9.1186,9.0689,9.1087,763235.0
2020-08-07 14:40:00,9.16,9.17,9.14,9.15,152438.0,9.0987,9.1087,9.0789,9.0888,152438.0
2020-08-07 14:50:00,9.15,9.16,9.13,9.14,164453.0,9.0888,9.0987,9.0689,9.0789,164453.0
2020-08-07 15:00:00,9.14,9.16,9.13,9.14,201431.0,9.0789,9.0987,9.0689,9.0789,201431.0
2020-08-07 15:10:00,9.14,9.15,9.11,9.12,281721.0,9.0789,9.0888,9.0491,9.059,281721.0
2020-08-07 15:20:00,9.11,9.12,9.1,9.11,168662.0,9.0491,9.059,9.0391,9.0491,168662.0
2020-08-07 15:30:00,9.11,9.12,9.1,9.12,192791.0,9.0491,9.059,9.0391,9.059,192791.0
2020-08-07 15:40:00,9.11,9.13,9.08,9.12,476484.0,9.0491,9.0689,9.0193,9.059,476484.0
2020-08-07 15:50:00,9.13,9.14,9.08,9.11,1000633.0,9.0689,9.0789,9.0193,9.0491,1000633.0
2020-08-10 09:30:00,9.09,9.13,9.05,9.12,571668.0,9.0292,9.0689,8.9895,9.059,571668.0
2020-08-10 09:40:00,9.12,9.13,9.09,9.1,266170.0,9.059,9.0689,9.0292,9.0391,266170.0
2020-08-10 09:50:00,9.1,9.1,9.05,9.09,386428.0,9.0391,9.0391,8.9895,9.0292,386428.0
2020-08-10 10:00:00,9.09,9.1,9.05,9.06,485108.0,9.0292,9.0391,8.9895,8.9994,485108.0
2020-08-10 10:10:00,9.06,9.13,9.05,9.13,834329.0,8.9994,9.0689,8.9895,9.0689,834329.0
2020-08-10 10:20:00,9.12,9.16,9.12,9.14,367869.0,9.059,9.0987,9.059,9.0789,367869.0
2020-08-10 10:30:00,9.14,9.15,9.12,9.14,139887.0,9.0789,9.0888,9.059,9.0789,139887.0
2020-08-10 10:40:00,9.14,9.15,9.13,9.13,157080.0,9.0789,9.0888,9.0689,9.0689,157080.0
2020-08-10 10:50:00,9.13,9.13,9.09,9.09,207984.0,9.0689,9.0689,9.0292,9.0292,207984.0
2020-08-10 11:00:00,9.09,9.13,9.09,9.11,264562.0,9.0292,9.0689,9.0292,9.0491,264562.0
2020-08-10 11:10:00,9.11,9.11,9.09,9.09,97812.0,9.0491,9.0491,9.0292,9.0292,97812.0
2020-08-10 11:20:00,9.1,9.14,9.09,9.13,154109.0,9.0391,9.0789,9.0292,9.0689,154109.0
2020-08-10 11:30:00,9.13,9.14,9.11,9.11,143227.0,9.0689,9.0789,9.0491,9.0491,143227.0
2020-08-10 11:40:00,9.11,9.15,9.11,9.13,234137.0,9.0491,9.0888,9.0491,9.0689,234137.0
2020-08-10 11:50:00,9.13,9.15,9.11,9.14,229869.0,9.0689,9.0888,9.0491,9.0789,229869.0
2020-08-10 12:00:00,9.14,9.15,9.1,9.13,262667.0,9.0789,9.0888,9.0391,9.0689,262667.0
2020-08-10 12:10:00,9.13,9.15,9.13,9.13,146782.0,9.0689,9.0888,9.0689,9.0689,146782.0
2020-08-10 12:20:00,9.13,9.15,9.13,9.14,102236.0,9.0689,9.0888,9.0689,9.0789,102236.0
2020-08-10 12:30:00,9.14,9.15,9.11,9.13,226907.0,9.0789,9.0888,9.0491,9.0689,226907.0
2020-08-10 12:40:00,9.13,9.15,9.12,9.13,114926.0,9.0689,9.0888,9.059,9.0689,114926.0
2020-08-10 12:50:00,9.13,9.15,9.13,9.13,148448.0,9.0689,9.0888,9.0689,9.0689,148448.0
2020-08-10 13:00:00,9.13,9.14,9.11,9.11,129277.0,9.0689,9.0789,9.0491,9.0491,129277.0
2020-08-10 13:10:00,9.12,9.12,9.1,9.12,198096.0,9.059,9.059,9.0391,9.059,198096.0
2020-08-10 13:20:00,9.12,9.12,9.11,9.11,88790.0,9.059,9.059,9.0491,9.0491,88790.0
2020-08-10 13:30:00,9.12,9.14,9.09,9.12,327324.0,9.059,9.0789,9.0292,9.059,327324.0
2020-08-10 13:40:00,9.12,9.13,9.11,9.12,98365.0,9.059,9.0689,9.0491,9.059,98365.0
2020-08-10 13:50:00,9.12,9.13,9.11,9.12,148034.0,9.059,9.0689,9.0491,9.059,148034.0
2020-08-10 14:00:00,9.12,9.13,9.11,9.12,102845.0,9.059,9.0689,9.0491,9.059,102845.0
2020-08-10 14:10:00,9.13,9.15,9.12,9.14,777100.0,9.0689,9.0888,9.059,9.0789,777100.0
2020-08-10 14:20:00,9.14,9.15,9.12,9.13,209050.0,9.0789,9.0888,9.059,9.0689,209050.0
2020-08-10 14:30:00,9.13,9.14,9.11,9.13,97923.0,9.0689,9.0789,9.0491,9.0689,97923.0
2020-08-10 14:40:00,9.13,9.15,9.12,9.14,162899.0,9.0689,9.0888,9.059,9.0789,162899.0
2020-08-10 14:50:00,9.14,9.15,9.13,9.14,238619.0,9.0789,9.0888,9.0689,9.0789,238619.0
2020-08-10 15:00:00,9.14,9.15,9.12,9.13,236006.0,9.0789,9.0888,9.059,9.0689,236006.0
2020-08-10 15:10:00,9.13,9.14,9.12,9.12,151586.0,9.0689,9.0789,9.059,9.059,151586.0
2020-08-10 15:20:00,9.12,9.15,9.12,9.14,369337.0,9.059,9.0888,9.059,9.0789,369337.0
2020-08-10 15:30:00,9.14,9.16,9.13,9.14,764633.0,9.0789,9.0987,9.0689,9.0789,764633.0
2020-08-10 15:40:00,9.15,9.15,9.13,9.13,335814.0,9.0888,9.0888,9.0689,9.0689,335814.0
2020-08-10 15:50:00,9.14,9.16,9.11,9.13,1610389.0,9.0789,9.0987,9.0491,9.0689,1610389.0
2020-08-11 09:30:00,9.21,9.22,9.12,9.14,489948.0,9.1484,9.1583,9.059,9.0789,489948.0
2020-08-11 09:40:00,9.14,9.17,9.12,9.17,193362.0,9.0789,9.1087,9.059,9.1087,193362.0
2020-08-11 09:50:00,9.16,9.21,9.15,9.19,213438.0,9.0987,9.1484,9.0888,9.1285,213438.0
2020-08-11 10:00:00,9.18,9.21,9.15,9.16,179486.0,9.1186,9.1484,9.0888,9.0987,179486.0
2020-08-11 10:10:00,9.15,9.18,9.13,9.16,160472.0,9.0888,9.1186,9.0689,9.0987,160472.0
2020-08-11 10:20:00,9.16,9.17,9.13,9.16,156721.0,9.0987,9.1087,9.0689,9.0987,156721.0
2020-08-11 10:30:00,9.16,9.16,9.07,9.08,369108.0,9.0987,9.0987,9.0093,9.0193,369108.0
2020-08-11 10:40:00,9.08,9.08,9.02,9.05,487594.0,9.0193,9.0193,8.9597,8.9895,487594.0
2020-08-11 10:50:00,9.05,9.08,9.04,9.04,228597.0,8.9895,9.0193,8.9795,8.9795,228597.0
2020-08-11 11:00:00,9.05,9.12,9.02,9.1,451176.0,8.9895,9.059,8.9597,9.0391,451176.0
2020-08-11 11:10:00,9.1,9.14,9.09,9.11,222577.0,9.0391,9.0789,9.0292,9.0491,222577.0
2020-08-11 11:20:00,9.12,9.15,9.11,9.15,156691.0,9.059,9.0888,9.0491,9.0888,156691.0
2020-08-11 11:30:00,9.14,9.15,9.11,9.14,302091.0,9.0789,9.0888,9.0491,9.0789,302091.0
2020-08-11 11:40:00,9.14,9.16,9.13,9.14,142291.0,9.0789,9.0987,9.0689,9.0789,142291.0
2020-08-11 11:50:00,9.15,9.17,9.14,9.17,187275.0,9.0888,9.1087,9.0789,9.1087,187275.0
2020-08-11 12:00:00,9.16,9.19,9.16,9.18,257220.0,9.0987,9.1285,9.0987,9.1186,257220.0
2020-08-11 12:10:00,9.18,9.18,9.15,9.17,139159.0,9.1186,9.1186,9.0888,9.1087,139159.0
2020-08-11 12:20:00,9.17,9.19,9.16,9.18,287240.0,9.1087,9.1285,9.0987,9.1186,287240.0
2020-08-11 12:30:00,9.17,9.22,9.17,9.21,562099.0,9.1087,9.1583,9.1087,9.1484,562099.0
2020-08-11 12:40:00,9.21,9.22,9.17,9.18,227605.0,9.1484,9.1583,9.1087,9.1186,227605.0
2020-08-11 12:50:00,9.18,9.22,9.17,9.21,263033.0,9.1186,9.1583,9.1087,9.1484,263033.0
2020-08-11 13:00:00,9.21,9.23,9.2,9.22,256155.0,9.1484,9.1682,9.1384,9.1583,256155.0
2020-08-11 13:10:00,9.22,9.23,9.16,9.17,296504.0,9.1583,9.1682,9.0987,9.1087,296504.0
2020-08-11 13:20:00,9.17,9.19,9.15,9.18,288210.0,9.1087,9.1285,9.0888,9.1186,288210.0
2020-08-11 13:30:00,9.18,9.19,9.15,9.19,176886.0,9.1186,9.1285,9.0888,9.1285,176886.0
2020-08-11 13:40:00,9.18,9.2,9.18,9.2,228173.0,9.1186,9.1384,9.1186,9.1384,228173.0
2020-08-11 13:50:00,9.2,9.2,9.19,9.2,128722.0,9.1384,9.1384,9.1285,9.1384,128722.0
2020-08-11 14:00:00,9.2,9.23,9.19,9.22,241096.0,9.1384,9.1682,9.1285,9.1583,241096.0
2020-08-11 14:10:00,9.22,9.23,9.19,9.21,274631.0,9.1583,9.1682,9.1285,9.1484,274631.0
2020-08-11 14:20:00,9.2,9.22,9.18,9.2,191978.0,9.1384,9.1583,9.1186,9.1384,191978.0
2020-08-11 14:30:00,9.2,9.22,9.19,9.21,138188.0,9.1384,9.1583,9.1285,9.1484,138188.0
2020-08-11 14:40:00,9.21,9.23,9.2,9.21,168474.0,9.1484,9.1682,9.1384,9.1484,168474.0
2020-08-11 14:50:00,9.22,9.22,9.18,9.21,195251.0,9.1583,9.1583,9.1186,9.1484,195251.0
2020-08-11 15:00:00,9.21,9.22,9.19,9.21,208805.0,9.1484,9.1583,9.1285,9.1484,208805.0
2020-08-11 15:10:00,9.21,9.23,9.16,9.17,338498.0,9.1484,9.1682,9.0987,9.1087,338498.0
2020-08-11 15:20:00,9.17,9.2,9.15,9.17,320845.0,9.1087,9.1384,9.0888,9.1087,320845.0
2020-08-11 15:30:00,9.18,9.18,9.14,9.14,343905.0,9.1186,9.1186,9.0789,9.0789,343905.0
2020-08-11 15:40:00,9.15,9.17,9.11,9.14,275579.0,9.0888,9.1087,9.0491,9.0789,275579.0
2020-08-11 15:50:00,9.14,9.15,9.07,9.09,812855.0,9.0789,9.0888,9.0093,9.0292,812855.0
2020-08-12 09:30:00,9.19,9.25,9.14,9.21,677694.0,9.1285,9.1881,9.0789,9.1484,677694.0
2020-08-12 09:40:00,9.21,9.23,9.18,9.19,359549.0,9.1484,9.1682,9.1186,9.1285,359549.0
2020-08-12 09:50:00,9.19,9.2,9.16,9.17,227153.0,9.1285,9.1384,9.0987,9.1087,227153.0
2020-08-12 10:00:00,9.17,9.18,9.13,9.16,183226.0,9.1087,9.1186,9.0689,9.0987,183226.0
2020-08-12 10:10:00,9.16,9.16,9.13,9.15,85369.0,9.0987,9.0987,9.0689,9.0888,85369.0
2020-08-12 10:20:00,9.14,9.18,9.14,9.16,175244.0,9.0789,9.1186,9.0789,9.0987,175244.0
2020-08-12 10:30:00,9.16,9.21,9.15,9.18,310340.0,9.0987,9.1484,9.0888,9.1186,310340.0
2020-08-12 10:40:00,9.19,9.23,9.18,9.22,207551.0,9.1285,9.1682,9.1186,9.1583,207551.0
2020-08-12 10:50:00,9.22,9.25,9.22,9.24,291435.0,9.1583,9.1881,9.1583,9.1782,291435.0
2020-08-12 11:00:00,9.24,9.26,9.23,9.26,374011.0,9.1782,9.198,9.1682,9.198,374011.0
2020-08-12 11:10:00,9.26,9.28,9.23,9.27,531124.0,9.198,9.2179,9.1682,9.208,531124.0
2020-08-12 11:20:00,9.27,9.28,9.25,9.28,273838.0,9.208,9.2179,9.1881,9.2179,273838.0
2020-08-12 11:30:00,9.27,9.29,9.26,9.29,342572.0,9.208,9.2278,9.198,9.2278,342572.0
2020-08-12 11:40:00,9.29,9.3,9.27,9.28,363916.0,9.2278,9.2378,9.208,9.2179,363916.0
2020-08-12 11:50:00,9.28,9.29,9.25,9.28,399406.0,9.2179,9.2278,9.1881,9.2179,399406.0
2020-08-12 12:00:00,9.27,9.3,9.27,9.27,122968.0,9.208,9.2378,9.208,9.208,122968.0
2020-08-12 12:10:00,9.27,9.3,9.26,9.28,113632.0,9.208,9.2378,9.198,9.2179,113632.0
2020-08-12 12:20:00,9.28,9.31,9.28,9.29,273138.0,9.2179,9.2477,9.2179,9.2278,273138.0
2020-08-12 12:30:00,9.29,9.3,9.28,9.29,218413.0,9.2278,9.2378,9.2179,9.2278,218413.0
2020-08-12 12:40:00,9.29,9.3,9.28,9.29,130011.0,9.2278,9.2378,9.2179,9.2278,130011.0
2020-08-12 12:50:00,9.3,9.32,9.29,9.31,337078.0,9.2378,9.2576,9.2278,9.2477,337078.0
2020-08-12 13:00:00,9.31,9.33,9.3,9.33,155771.0,9.2477,9.2676,9.2378,9.2676,155771.0
2020-08-12 13:10:00,9.33,9.33,9.29,9.3,217289.0,9.2676,9.2676,9.2278,9.2378,217289.0
2020-08-12 13:20:00,9.3,9.3,9.26,9.27,179640.0,9.2378,9.2378,9.198,9.208,179640.0
2020-08-12 13:30:00,9.27,9.32,9.26,9.31,187731.0,9.208,9.2576,9.198,9.2477,187731.0
2020-08-12 13:40:00,9.32,9.33,9.3,9.31,96922.0,9.2576,9.2676,9.2378,9.2477,96922.0
2020-08-12 13:50:00,9.31,9.32,9.26,9.26,431640.0,9.2477,9.2576,9.198,9.198,431640.0
2020-08-12 14:00:00,9.26,9.27,9.22,9.26,246977.0,9.198,9.208,9.1583,9.198,246977.0
2020-08-12 14:10:00,9.26,9.28,9.24,9.25,101958.0,9.198,9.2179,9.1782,9.1881,101958.0
2020-08-12 14:20:00,9.26,9.28,9.25,9.25,105067.0,9.198,9.2179,9.1881,9.1881,105067.0
2020-08-12 14:30:00,9.26,9.28,9.24,9.25,153727.0,9.198,9.2179,9.1782,9.1881,153727.0
2020-08-12 14:40:00,9.25,9.27,9.24,9.25,104452.0,9.1881,9.208,9.1782,9.1881,104452.0
2020-08-12 14:50:00,9.25,9.28,9.24,9.27,144565.0,9.1881,9.2179,9.1782,9.208,144565.0
2020-08-12 15:00:00,9.28,9.28,9.25,9.26,106212.0,9.2179,9.2179,9.1881,9.198,106212.0
2020-08-12 15:10:00,9.26,9.28,9.25,9.27,151518.0,9.198,9.2179,9.1881,9.208,151518.0
2020-08-12 15:20:00,9.27,9.29,9.25,9.25,1031870.0,9.208,9.2278,9.1881,9.1881,1031870.0
2020-08-12 15:30:00,9.26,9.26,9.23,9.25,208484.0,9.198,9.198,9.1682,9.1881,208484.0
2020-08-12 15:40:00,9.25,9.27,9.23,9.26,286383.0,9.1881,9.208,9.1682,9.198,286383.0
2020-08-12 15:50:00,9.26,9.29,9.25,9.27,444872.0,9.198,9.2278,9.1881,9.208,444872.0
2020-08-13 09:30:00,9.41,9.52,9.38,9.46,2204443.0,9.347,9.4563,9.3172,9.3967,2204443.0
2020-08-13 09:40:00,9.46,9.51,9.43,9.46,952043.0,9.3967,9.4464,9.3669,9.3967,952043.0
2020-08-13 09:50:00,9.46,9.52,9.45,9.51,547338.0,9.3967,9.4563,9.3868,9.4464,547338.0
2020-08-13 10:00:00,9.51,9.57,9.5,9.56,1124875.0,9.4464,9.506,9.4364,9.496,1124875.0
2020-08-13 10:10:00,9.55,9.64,9.55,9.63,1790423.0,9.4861,9.5755,9.4861,9.5656,1790423.0
2020-08-13 10:20:00,9.63,9.64,9.57,9.6,765962.0,9.5656,9.5755,9.506,9.5358,765962.0
2020-08-13 10:30:00,9.6,9.65,9.59,9.63,813697.0,9.5358,9.5854,9.5258,9.5656,813697.0
2020-08-13 10:40:00,9.64,9.67,9.63,9.63,817007.0,9.5755,9.6053,9.5656,9.5656,817007.0
2020-08-13 10:50:00,9.63,9.63,9.57,9.59,1270267.0,9.5656,9.5656,9.506,9.5258,1270267.0
2020-08-13 11:00:00,9.6,9.63,9.53,9.54,640594.0,9.5358,9.5656,9.4662,9.4762,640594.0
2020-08-13 11:10:00,9.54,9.6,9.51,9.6,665081.0,9.4762,9.5358,9.4464,9.5358,665081.0
2020-08-13 11:20:00,9.6,9.64,9.58,9.63,844088.0,9.5358,9.5755,9.5159,9.5656,844088.0
2020-08-13 11:30:00,9.63,9.64,9.59,9.62,433297.0,9.5656,9.5755,9.5258,9.5556,433297.0
2020-08-13 11:40:00,9.61,9.65,9.61,9.61,650432.0,9.5457,9.5854,9.5457,9.5457,650432.0
2020-08-13 11:50:00,9.61,9.63,9.59,9.6,387373.0,9.5457,9.5656,9.5258,9.5358,387373.0
2020-08-13 12:00:00,9.6,9.67,9.55,9.61,1278697.0,9.5358,9.6053,9.4861,9.5457,1278697.0
2020-08-13 12:10:00,9.62,9.66,9.6,9.63,465717.0,9.5556,9.5954,9.5358,9.5656,465717.0
2020-08-13 12:20:00,9.63,9.67,9.61,9.65,752534.0,9.5656,9.6053,9.5457,9.5854,752534.0
2020-08-13 12:30:00,9.64,9.66,9.61,9.64,525623.0,9.5755,9.5954,9.5457,9.5755,525623.0
2020-08-13 12:40:00,9.64,9.66,9.62,9.65,556100.0,9.5755,9.5954,9.5556,9.5854,556100.0
2020-08-13 12:50:00,9.64,9.66,9.62,9.64,586976.0,9.5755,9.5954,9.5556,9.5755,586976.0
2020-08-13 13:00:00,9.64,9.66,9.64,9.66,297594.0,9.5755,9.5954,9.5755,9.5954,297594.0
2020-08-13 13:10:00,9.65,9.66,9.61,9.66,765192.0,9.5854,9.5954,9.5457,9.5954,765192.0
2020-08-13 13:20:00,9.66,9.68,9.65,9.67,401436.0,9.5954,9.6152,9.5854,9.6053,401436.0
2020-08-13 13:30:00,9.67,9.67,9.59,9.63,327521.0,9.6053,9.6053,9.5258,9.5656,327521.0
2020-08-13 13:40:00,9.63,9.65,9.61,9.64,230548.0,9.5656,9.5854,9.5457,9.5755,230548.0
2020-08-13 13:50:00,9.64,9.65,9.62,9.65,256665.0,9.5755,9.5854,9.5556,9.5854,256665.0
2020-08-13 14:00:00,9.64,9.68,9.63,9.64,529122.0,9.5755,9.6152,9.5656,9.5755,529122.0
2020-08-13 14:10:00,9.64,9.67,9.64,9.64,216490.0,9.5755,9.6053,9.5755,9.5755,216490.0
2020-08-13 14:20:00,9.64,9.65,9.61,9.61,400183.0,9.5755,9.5854,9.5457,9.5457,400183.0
2020-08-13 14:30:00,9.61,9.64,9.61,9.63,238819.0,9.5457,9.5755,9.5457,9.5656,238819.0
2020-08-13 14:40:00,9.63,9.66,9.62,9.66,318534.0,9.5656,9.5954,9.5556,9.5954,318534.0
2020-08-13 14:50:00,9.66,9.66,9.6,9.6,364325.0,9.5954,9.5954,9.5358,9.5358,364325.0
2020-08-13 15:00:00,9.61,9.61,9.58,9.61,468351.0,9.5457,9.5457,9.5159,9.5457,468351.0
2020-08-13 15:10:00,9.61,9.65,9.6,9.64,503842.0,9.5457,9.5854,9.5358,9.5755,503842.0
2020-08-13 15:20:00,9.64,9.65,9.57,9.63,1260191.0,9.5755,9.5854,9.506,9.5656,1260191.0
2020-08-13 15:30:00,9.63,9.63,9.58,9.58,627534.0,9.5656,9.5656,9.5159,9.5159,627534.0
2020-08-13 15:40:00,9.59,9.61,9.56,9.58,1062226.0,9.5258,9.5457,9.496,9.5159,1062226.0
2020-08-13 15:50:00,9.58,9.65,9.57,9.62,1969271.0,9.5159,9.5854,9.506,9.5556,1969271.0
2020-08-14 09:30:00,9.56,9.62,9.51,9.53,689248.0,9.496,9.5556,9.4464,9.4662,689248.0
2020-08-14 09:40:00,9.53,9.56,9.46,9.51,382765.0,9.4662,9.496,9.3967,9.4464,382765.0
2020-08-14 09:50:00,9.51,9.55,9.47,9.54,220428.0,9.4464,9.4861,9.4066,9.4762,220428.0
2020-08-14 10:00:00,9.55,9.59,9.55,9.58,192147.0,9.4861,9.5258,9.4861,9.5159,192147.0
2020-08-14 10:10:00,9.57,9.59,9.46,9.46,723604.0,9.506,9.5258,9.3967,9.3967,723604.0
2020-08-14 10:20:00,9.47,9.51,9.46,9.49,160475.0,9.4066,9.4464,9.3967,9.4265,160475.0
2020-08-14 10:30:00,9.49,9.5,9.43,9.46,305784.0,9.4265,9.4364,9.3669,9.3967,305784.0
2020-08-14 10:40:00,9.46,9.47,9.39,9.4,276841.0,9.3967,9.4066,9.3272,9.3371,276841.0
2020-08-14 10:50:00,9.39,9.42,9.37,9.42,197251.0,9.3272,9.357,9.3073,9.357,197251.0
2020-08-14 11:00:00,9.42,9.44,9.39,9.39,253285.0,9.357,9.3768,9.3272,9.3272,253285.0
2020-08-14 11:10:00,9.39,9.4,9.37,9.38,143418.0,9.3272,9.3371,9.3073,9.3172,143418.0
2020-08-14 11:20:00,9.38,9.41,9.38,9.39,138093.0,9.3172,9.347,9.3172,9.3272,138093.0
2020-08-14 11:30:00,9.39,9.41,9.36,9.38,154713.0,9.3272,9.347,9.2974,9.3172,154713.0
2020-08-14 11:40:00,9.38,9.4,9.37,9.39,255276.0,9.3172,9.3371,9.3073,9.3272,255276.0
2020-08-14 11:50:00,9.39,9.44,9.38,9.44,317959.0,9.3272,9.3768,9.3172,9.3768,317959.0
2020-08-14 12:00:00,9.44,9.47,9.41,9.46,270948.0,9.3768,9.4066,9.347,9.3967,270948.0
2020-08-14 12:10:00,9.46,9.49,9.44,9.45,222617.0,9.3967,9.4265,9.3768,9.3868,222617.0
2020-08-14 12:20:00,9.44,9.46,9.44,9.45,158607.0,9.3768,9.3967,9.3768,9.3868,158607.0
2020-08-14 12:30:00,9.45,9.45,9.42,9.42,154180.0,9.3868,9.3868,9.357,9.357,154180.0
2020-08-14 12:40:00,9.42,9.43,9.38,9.42,259303.0,9.357,9.3669,9.3172,9.357,259303.0
2020-08-14 12:50:00,9.42,9.43,9.4,9.42,118432.0,9.357,9.3669,9.3371,9.357,118432.0
2020-08-14 13:00:00,9.42,9.45,9.41,9.44,144305.0,9.357,9.3868,9.347,9.3768,144305.0
2020-08-14 13:10:00,9.43,9.46,9.42,9.44,159433.0,9.3669,9.3967,9.357,9.3768,159433.0
2020-08-14 13:20:00,9.44,9.44,9.39,9.39,205127.0,9.3768,9.3768,9.3272,9.3272,205127.0
2020-08-14 13:30:00,9.39,9.4,9.38,9.38,87894.0,9.3272,9.3371,9.3172,9.3172,87894.0
2020-08-14 13:40:00,9.38,9.43,9.38,9.43,173470.0,9.3172,9.3669,9.3172,9.3669,173470.0
2020-08-14 13:50:00,9.43,9.43,9.4,9.41,118607.0,9.3669,9.3669,9.3371,9.347,118607.0
2020-08-14 14:00:00,9.41,9.43,9.4,9.43,109582.0,9.347,9.3669,9.3371,9.3669,109582.0
2020-08-14 14:10:00,9.43,9.48,9.42,9.45,238272.0,9.3669,9.4166,9.357,9.3868,238272.0
2020-08-14 14:20:00,9.45,9.45,9.43,9.44,181122.0,9.3868,9.3868,9.3669,9.3768,181122.0
2020-08-14 14:30:00,9.44,9.44,9.4,9.4,211399.0,9.3768,9.3768,9.3371,9.3371,211399.0
2020-08-14 14:40:00,9.41,9.42,9.39,9.4,178950.0,9.347,9.357,9.3272,9.3371,178950.0
2020-08-14 14:50:00,9.39,9.41,9.39,9.41,205098.0,9.3272,9.347,9.3272,9.347,205098.0
2020-08-14 15:00:00,9.41,9.44,9.4,9.42,268459.0,9.347,9.3768,9.3371,9.357,268459.0
2020-08-14 15:10:00,9.42,9.43,9.41,9.42,205374.0,9.357,9.3669,9.347,9.357,205374.0
2020-08-14 15:20:00,9.42,9.47,9.41,9.46,340940.0,9.357,9.4066,9.347,9.3967,340940.0
2020-08-14 15:30:00,9.46,9.47,9.43,9.45,316221.0,9.3967,9.4066,9.3669,9.3868,316221.0
2020-08-14 15:40:00,9.45,9.47,9.42,9.43,478447.0,9.3868,9.4066,9.357,9.3669,478447.0
2020-08-14 15:50:00,9.42,9.44,9.4,9.41,1054345.0,9.357,9.3768,9.3371,9.347,1054345.0
2020-08-17 09:30:00,9.45,9.45,9.23,9.33,801334.0,9.3868,9.3868,9.1682,9.2676,801334.0
2020-08-17 09:40:00,9.34,9.38,9.31,9.38,181705.0,9.2775,9.3172,9.2477,9.3172,181705.0
2020-08-17 09:50:00,9.38,9.38,9.33,9.37,294133.0,9.3172,9.3172,9.2676,9.3073,294133.0
2020-08-17 10:00:00,9.37,9.38,9.32,9.33,216586.0,9.3073,9.3172,9.2576,9.2676,216586.0
2020-08-17 10:10:00,9.33,9.36,9.31,9.32,203273.0,9.2676,9.2974,9.2477,9.2576,203273.0
2020-08-17 10:20:00,9.32,9.34,9.29,9.29,266670.0,9.2576,9.2775,9.2278,9.2278,266670.0
2020-08-17 10:30:00,9.29,9.32,9.27,9.29,460271.0,9.2278,9.2576,9.208,9.2278,460271.0
2020-08-17 10:40:00,9.3,9.32,9.28,9.29,266802.0,9.2378,9.2576,9.2179,9.2278,266802.0
2020-08-17 10:50:00,9.3,9.32,9.23,9.23,416730.0,9.2378,9.2576,9.1682,9.1682,416730.0
2020-08-17 11:00:00,9.23,9.27,9.23,9.25,107411.0,9.1682,9.208,9.1682,9.1881,107411.0
2020-08-17 11:10:00,9.26,9.29,9.25,9.27,168882.0,9.198,9.2278,9.1881,9.208,168882.0
2020-08-17 11:20:00,9.27,9.29,9.26,9.28,172060.0,9.208,9.2278,9.198,9.2179,172060.0
2020-08-17 11:30:00,9.29,9.32,9.28,9.3,880078.0,9.2278,9.2576,9.2179,9.2378,880078.0
2020-08-17 11:40:00,9.3,9.32,9.29,9.29,156400.0,9.2378,9.2576,9.2278,9.2278,156400.0
2020-08-17 11:50:00,9.29,9.3,9.28,9.29,178351.0,9.2278,9.2378,9.2179,9.2278,178351.0
2020-08-17 12:00:00,9.29,9.32,9.28,9.28,287200.0,9.2278,9.2576,9.2179,9.2179,287200.0
2020-08-17 12:10:00,9.29,9.3,9.25,9.26,446547.0,9.2278,9.2378,9.1881,9.198,446547.0
2020-08-17 12:20:00,9.26,9.27,9.23,9.25,497918.0,9.198,9.208,9.1682,9.1881,497918.0
2020-08-17 12:30:00,9.25,9.26,9.22,9.22,176720.0,9.1881,9.198,9.1583,9.1583,176720.0
2020-08-17 12:40:00,9.22,9.26,9.22,9.23,204846.0,9.1583,9.198,9.1583,9.1682,204846.0
2020-08-17 12:50:00,9.24,9.25,9.23,9.25,108175.0,9.1782,9.1881,9.1682,9.1881,108175.0
2020-08-17 13:00:00,9.25,9.25,9.19,9.2,346421.0,9.1881,9.1881,9.1285,9.1384,346421.0
2020-08-17 13:10:00,9.21,9.22,9.19,9.2,222277.0,9.1484,9.1583,9.1285,9.1384,222277.0
2020-08-17 13:20:00,9.19,9.21,9.19,9.2,193769.0,9.1285,9.1484,9.1285,9.1384,193769.0
2020-08-17 13:30:00,9.21,9.22,9.2,9.21,123997.0,9.1484,9.1583,9.1384,9.1484,123997.0
2020-08-17 13:40:00,9.21,9.22,9.2,9.21,99342.0,9.1484,9.1583,9.1384,9.1484,99342.0
2020-08-17 13:50:00,9.21,9.23,9.21,9.21,149183.0,9.1484,9.1682,9.1484,9.1484,149183.0
2020-08-17 14:00:00,9.21,9.23,9.21,9.22,156827.0,9.1484,9.1682,9.1484,9.1583,156827.0
2020-08-17 14:10:00,9.22,9.26,9.22,9.24,303088.0,9.1583,9.198,9.1583,9.1782,303088.0
2020-08-17 14:20:00,9.24,9.25,9.23,9.25,105671.0,9.1782,9.1881,9.1682,9.1881,105671.0
2020-08-17 14:30:00,9.25,9.25,9.21,9.21,290089.0,9.1881,9.1881,9.1484,9.1484,290089.0
2020-08-17 14:40:00,9.22,9.23,9.21,9.21,98672.0,9.1583,9.1682,9.1484,9.1484,98672.0
2020-08-17 14:50:00,9.21,9.23,9.21,9.22,130684.0,9.1484,9.1682,9.1484,9.1583,130684.0
2020-08-17 15:00:00,9.22,9.25,9.22,9.24,184319.0,9.1583,9.1881,9.1583,9.1782,184319.0
2020-08-17 15:10:00,9.24,9.25,9.23,9.24,244397.0,9.1782,9.1881,9.1682,9.1782,244397.0
2020-08-17 15:20:00,9.25,9.25,9.2,9.2,433941.0,9.1881,9.1881,9.1384,9.1384,433941.0
2020-08-17 15:30:00,9.21,9.23,9.19,9.21,606341.0,9.1484,9.1682,9.1285,9.1484,606341.0
2020-08-17 15:40:00,9.21,9.23,9.19,9.21,590485.0,9.1484,9.1682,9.1285,9.1484,590485.0
2020-08-17 15:50:00,9.21,9.23,9.16,9.17,2240107.0,9.1484,9.1682,9.0987,9.1087,2240107.0
2020-08-18 09:30:00,9.15,9.19,9.09,9.19,560559.0,9.0888,9.1285,9.0292,9.1285,560559.0
2020-08-18 09:40:00,9.19,9.23,9.18,9.22,277207.0,9.1285,9.1682,9.1186,9.1583,277207.0
2020-08-18 09:50:00,9.22,9.23,9.18,9.21,194204.0,9.1583,9.1682,9.1186,9.1484,194204.0
2020-08-18 10:00:00,9.21,9.22,9.17,9.19,261781.0,9.1484,9.1583,9.1087,9.1285,261781.0
2020-08-18 10:10:00,9.18,9.19,9.16,9.17,344417.0,9.1186,9.1285,9.0987,9.1087,344417.0
2020-08-18 10:20:00,9.17,9.21,9.16,9.2,229510.0,9.1087,9.1484,9.0987,9.1384,229510.0
2020-08-18 10:30:00,9.2,9.24,9.18,9.23,258314.0,9.1384,9.1782,9.1186,9.1682,258314.0
2020-08-18 10:40:00,9.24,9.24,9.21,9.22,292224.0,9.1782,9.1782,9.1484,9.1583,292224.0
2020-08-18 10:50:00,9.22,9.23,9.19,9.19,303398.0,9.1583,9.1682,9.1285,9.1285,303398.0
2020-08-18 11:00:00,9.2,9.23,9.19,9.22,263818.0,9.1384,9.1682,9.1285,9.1583,263818.0
2020-08-18 11:10:00,9.22,9.23,9.21,9.23,201117.0,9.1583,9.1682,9.1484,9.1682,201117.0
2020-08-18 11:20:00,9.22,9.23,9.22,9.22,149006.0,9.1583,9.1682,9.1583,9.1583,149006.0
2020-08-18 11:30:00,9.22,9.24,9.19,9.21,373999.0,9.1583,9.1782,9.1285,9.1484,373999.0
2020-08-18 11:40:00,9.21,9.21,9.18,9.2,361286.0,9.1484,9.1484,9.1186,9.1384,361286.0
2020-08-18 11:50:00,9.2,9.23,9.2,9.21,323346.0,9.1384,9.1682,9.1384,9.1484,323346.0
2020-08-18 12:00:00,9.22,9.25,9.21,9.25,338591.0,9.1583,9.1881,9.1484,9.1881,338591.0
2020-08-18 12:10:00,9.25,9.25,9.23,9.23,257093.0,9.1881,9.1881,9.1682,9.1682,257093.0
2020-08-18 12:20:00,9.23,9.25,9.23,9.25,203850.0,9.1682,9.1881,9.1682,9.1881,203850.0
2020-08-18 12:30:00,9.25,9.35,9.24,9.35,413908.0,9.1881,9.2874,9.1782,9.2874,413908.0
2020-08-18 12:40:00,9.35,9.36,9.31,9.32,312571.0,9.2874,9.2974,9.2477,9.2576,312571.0
2020-08-18 12:50:00,9.32,9.32,9.28,9.29,393460.0,9.2576,9.2576,9.2179,9.2278,393460.0
2020-08-18 13:00:00,9.29,9.31,9.29,9.29,120397.0,9.2278,9.2477,9.2278,9.2278,120397.0
2020-08-18 13:10:00,9.29,9.3,9.28,9.29,185028.0,9.2278,9.2378,9.2179,9.2278,185028.0
2020-08-18 13:20:00,9.29,9.31,9.28,9.3,207137.0,9.2278,9.2477,9.2179,9.2378,207137.0
2020-08-18 13:30:00,9.3,9.31,9.3,9.3,236243.0,9.2378,9.2477,9.2378,9.2378,236243.0
2020-08-18 13:40:00,9.3,9.31,9.28,9.29,412218.0,9.2378,9.2477,9.2179,9.2278,412218.0
2020-08-18 13:50:00,9.3,9.32,9.29,9.32,217071.0,9.2378,9.2576,9.2278,9.2576,217071.0
2020-08-18 14:00:00,9.32,9.35,9.31,9.33,357670.0,9.2576,9.2874,9.2477,9.2676,357670.0
2020-08-18 14:10:00,9.33,9.36,9.32,9.34,198291.0,9.2676,9.2974,9.2576,9.2775,198291.0
2020-08-18 14:20:00,9.34,9.35,9.31,9.35,249330.0,9.2775,9.2874,9.2477,9.2874,249330.0
2020-08-18 14:30:00,9.35,9.38,9.32,9.32,405403.0,9.2874,9.3172,9.2576,9.2576,405403.0
2020-08-18 14:40:00,9.32,9.37,9.32,9.34,313241.0,9.2576,9.3073,9.2576,9.2775,313241.0
2020-08-18 14:50:00,9.34,9.36,9.33,9.35,191129.0,9.2775,9.2974,9.2676,9.2874,191129.0
2020-08-18 15:00:00,9.35,9.35,9.33,9.35,262703.0,9.2874,9.2874,9.2676,9.2874,262703.0
2020-08-18 15:10:00,9.35,9.38,9.34,9.34,492949.0,9.2874,9.3172,9.2775,9.2775,492949.0
2020-08-18 15:20:00,9.35,9.37,9.33,9.33,474541.0,9.2874,9.3073,9.2676,9.2676,474541.0
2020-08-18 15:30:00,9.33,9.34,9.32,9.33,288987.0,9.2676,9.2775,9.2576,9.2676,288987.0
2020-08-18 15:40:00,9.33,9.36,9.32,9.35,662255.0,9.2676,9.2974,9.2576,9.2874,662255.0
2020-08-18 15:50:00,9.35,9.36,9.32,9.36,1532274.0,9.2874,9.2974,9.2576,9.2974,1532274.0
2020-08-19 09:30:00,9.25,9.29,9.22,9.22,412362.0,9.1881,9.2278,9.1583,9.1583,412362.0
2020-08-19 09:40:00,9.22,9.27,9.21,9.22,483347.0,9.1583,9.208,9.1484,9.1583,483347.0
2020-08-19 09:50:00,9.23,9.27,9.19,9.2,324405.0,9.1682,9.208,9.1285,9.1384,324405.0
2020-08-19 10:00:00,9.2,9.21,9.17,9.2,301766.0,9.1384,9.1484,9.1087,9.1384,301766.0
2020-08-19 10:10:00,9.2,9.21,9.17,9.19,212815.0,9.1384,9.1484,9.1087,9.1285,212815.0
2020-08-19 10:20:00,9.19,9.21,9.15,9.19,409613.0,9.1285,9.1484,9.0888,9.1285,409613.0
2020-08-19 10:30:00,9.19,9.2,9.17,9.17,247642.0,9.1285,9.1384,9.1087,9.1087,247642.0
2020-08-19 10:40:00,9.17,9.21,9.17,9.2,285576.0,9.1087,9.1484,9.1087,9.1384,285576.0
2020-08-19 10:50:00,9.2,9.23,9.19,9.23,179760.0,9.1384,9.1682,9.1285,9.1682,179760.0
2020-08-19 11:00:00,9.22,9.26,9.22,9.24,270981.0,9.1583,9.198,9.1583,9.1782,270981.0
2020-08-19 11:10:00,9.25,9.27,9.24,9.25,159277.0,9.1881,9.208,9.1782,9.1881,159277.0
2020-08-19 11:20:00,9.26,9.27,9.24,9.27,162486.0,9.198,9.208,9.1782,9.208,162486.0
2020-08-19 11:30:00,9.27,9.29,9.25,9.26,752968.0,9.208,9.2278,9.1881,9.198,752968.0
2020-08-19 11:40:00,9.26,9.28,9.25,9.28,126128.0,9.198,9.2179,9.1881,9.2179,126128.0
2020-08-19 11:50:00,9.28,9.3,9.27,9.3,148213.0,9.2179,9.2378,9.208,9.2378,148213.0
2020-08-19 12:00:00,9.29,9.32,9.28,9.28,194423.0,9.2278,9.2576,9.2179,9.2179,194423.0
2020-08-19 12:10:00,9.29,9.33,9.28,9.33,503087.0,9.2278,9.2676,9.2179,9.2676,503087.0
2020-08-19 12:20:00,9.33,9.35,9.32,9.35,152382.0,9.2676,9.2874,9.2576,9.2874,152382.0
2020-08-19 12:30:00,9.35,9.37,9.34,9.36,295554.0,9.2874,9.3073,9.2775,9.2974,295554.0
2020-08-19 12:40:00,9.36,9.36,9.3,9.32,449494.0,9.2974,9.2974,9.2378,9.2576,449494.0
2020-08-19 12:50:00,9.31,9.32,9.28,9.28,537158.0,9.2477,9.2576,9.2179,9.2179,537158.0
2020-08-19 13:00:00,9.29,9.31,9.28,9.3,244173.0,9.2278,9.2477,9.2179,9.2378,244173.0
2020-08-19 13:10:00,9.3,9.33,9.3,9.33,153789.0,9.2378,9.2676,9.2378,9.2676,153789.0
2020-08-19 13:20:00,9.33,9.34,9.31,9.32,160307.0,9.2676,9.2775,9.2477,9.2576,160307.0
2020-08-19 13:30:00,9.32,9.36,9.31,9.36,454924.0,9.2576,9.2974,9.2477,9.2974,454924.0
2020-08-19 13:40:00,9.36,9.39,9.35,9.36,228141.0,9.2974,9.3272,9.2874,9.2974,228141.0
2020-08-19 13:50:00,9.36,9.39,9.36,9.37,149865.0,9.2974,9.3272,9.2974,9.3073,149865.0
2020-08-19 14:00:00,9.36,9.39,9.36,9.38,118877.0,9.2974,9.3272,9.2974,9.3172,118877.0
2020-08-19 14:10:00,9.39,9.4,9.35,9.35,324949.0,9.3272,9.3371,9.2874,9.2874,324949.0
2020-08-19 14:20:00,9.35,9.38,9.34,9.35,424902.0,9.2874,9.3172,9.2775,9.2874,424902.0
2020-08-19 14:30:00,9.35,9.37,9.31,9.33,329671.0,9.2874,9.3073,9.2477,9.2676,329671.0
2020-08-19 14:40:00,9.33,9.33,9.28,9.33,274261.0,9.2676,9.2676,9.2179,9.2676,274261.0
2020-08-19 14:50:00,9.32,9.34,9.3,9.3,151455.0,9.2576,9.2775,9.2378,9.2378,151455.0
2020-08-19 15:00:00,9.3,9.31,9.3,9.3,95874.0,9.2378,9.2477,9.2378,9.2378,95874.0
2020-08-19 15:10:00,9.3,9.31,9.27,9.29,269932.0,9.2378,9.2477,9.208,9.2278,269932.0
2020-08-19 15:20:00,9.29,9.29,9.26,9.27,298449.0,9.2278,9.2278,9.198,9.208,298449.0
2020-08-19 15:30:00,9.27,9.29,9.25,9.29,515420.0,9.208,9.2278,9.1881,9.2278,515420.0
2020-08-19 15:40:00,9.29,9.29,9.25,9.26,435027.0,9.2278,9.2278,9.1881,9.198,435027.0
2020-08-19 15:50:00,9.26,9.3,9.23,9.24,1721688.0,9.198,9.2378,9.1682,9.1782,1721688.0
2020-08-20 09:30:00,9.16,9.25,9.11,9.24,632831.0,9.0987,9.1881,9.0491,9.1782,632831.0
2020-08-20 09:40:00,9.24,9.27,9.21,9.23,346755.0,9.1782,9.208,9.1484,9.1682,346755.0
2020-08-20 09:50:00,9.22,9.28,9.21,9.25,192414.0,9.1583,9.2179,9.1484,9.1881,192414.0
2020-08-20 10:00:00,9.24,9.29,9.24,9.28,328986.0,9.1782,9.2278,9.1782,9.2179,328986.0
2020-08-20 10:10:00,9.28,9.29,9.22,9.27,318632.0,9.2179,9.2278,9.1583,9.208,318632.0
2020-08-20 10:20:00,9.26,9.29,9.23,9.29,312959.0,9.198,9.2278,9.1682,9.2278,312959.0
2020-08-20 10:30:00,9.29,9.3,9.24,9.27,190796.0,9.2278,9.2378,9.1782,9.208,190796.0
2020-08-20 10:40:00,9.26,9.27,9.19,9.21,363630.0,9.198,9.208,9.1285,9.1484,363630.0
2020-08-20 10:50:00,9.21,9.24,9.2,9.21,168865.0,9.1484,9.1782,9.1384,9.1484,168865.0
2020-08-20 11:00:00,9.22,9.24,9.21,9.23,145397.0,9.1583,9.1782,9.1484,9.1682,145397.0
2020-08-20 11:10:00,9.23,9.23,9.18,9.2,176835.0,9.1682,9.1682,9.1186,9.1384,176835.0
2020-08-20 11:20:00,9.2,9.22,9.16,9.17,217706.0,9.1384,9.1583,9.0987,9.1087,217706.0
2020-08-20 11:30:00,9.17,9.2,9.16,9.17,161341.0,9.1087,9.1384,9.0987,9.1087,161341.0
2020-08-20 11:40:00,9.17,9.18,9.15,9.18,188582.0,9.1087,9.1186,9.0888,9.1186,188582.0
2020-08-20 11:50:00,9.18,9.2,9.16,9.18,284081.0,9.1186,9.1384,9.0987,9.1186,284081.0
2020-08-20 12:00:00,9.18,9.18,9.17,9.18,147034.0,9.1186,9.1186,9.1087,9.1186,147034.0
2020-08-20 12:10:00,9.17,9.2,9.15,9.16,265429.0,9.1087,9.1384,9.0888,9.0987,265429.0
2020-08-20 12:20:00,9.16,9.17,9.1,9.11,473631.0,9.0987,9.1087,9.0391,9.0491,473631.0
2020-08-20 12:30:00,9.11,9.12,9.08,9.1,469905.0,9.0491,9.059,9.0193,9.0391,469905.0
2020-08-20 12:40:00,9.1,9.1,9.06,9.09,389906.0,9.0391,9.0391,8.9994,9.0292,389906.0
2020-08-20 12:50:00,9.09,9.11,9.03,9.04,674953.0,9.0292,9.0491,8.9696,8.9795,674953.0
2020-08-20 13:00:00,9.04,9.04,8.93,8.96,1659889.0,8.9795,8.9795,8.8703,8.9001,1659889.0
2020-08-20 13:10:00,8.96,8.97,8.94,8.95,488561.0,8.9001,8.91,8.8802,8.8901,488561.0
2020-08-20 13:20:00,8.96,8.96,8.94,8.95,256197.0,8.9001,8.9001,8.8802,8.8901,256197.0
2020-08-20 13:30:00,8.95,8.96,8.87,8.94,1107992.0,8.8901,8.9001,8.8107,8.8802,1107992.0
2020-08-20 13:40:00,8.93,8.99,8.93,8.99,367759.0,8.8703,8.9299,8.8703,8.9299,367759.0
2020-08-20 13:50:00,8.99,9.02,8.97,8.99,609904.0,8.9299,8.9597,8.91,8.9299,609904.0
2020-08-20 14:00:00,8.99,9.03,8.97,9.02,314048.0,8.9299,8.9696,8.91,8.9597,314048.0
2020-08-20 14:10:00,9.01,9.02,9.0,9.02,219994.0,8.9497,8.9597,8.9398,8.9597,219994.0
2020-08-20 14:20:00,9.02,9.05,9.01,9.04,202059.0,8.9597,8.9895,8.9497,8.9795,202059.0
2020-08-20 14:30:00,9.04,9.05,9.03,9.04,293952.0,8.9795,8.9895,8.9696,8.9795,293952.0
2020-08-20 14:40:00,9.04,9.05,9.0,9.02,498213.0,8.9795,8.9895,8.9398,8.9597,498213.0
2020-08-20 14:50:00,9.02,9.05,9.01,9.04,333872.0,8.9597,8.9895,8.9497,8.9795,333872.0
2020-08-20 15:00:00,9.04,9.05,9.03,9.04,285328.0,8.9795,8.9895,8.9696,8.9795,285328.0
2020-08-20 15:10:00,9.04,9.05,8.98,9.01,518936.0,8.9795,8.9895,8.9199,8.9497,518936.0
2020-08-20 15:20:00,9.01,9.03,9.0,9.03,262172.0,8.9497,8.9696,8.9398,8.9696,262172.0
2020-08-20 15:30:00,9.03,9.04,9.0,9.01,1394451.0,8.9696,8.9795,8.9398,8.9497,1394451.0
2020-08-20 15:40:00,9.01,9.02,8.98,8.99,1710316.0,8.9497,8.9597,8.9199,8.9299,1710316.0
2020-08-20 15:50:00,9.0,9.01,8.93,8.93,2038455.0,8.9398,8.9497,8.8703,8.8703,2038455.0
2020-08-21 09:30:00,8.93,9.0,8.82,8.85,689809.0,8.8703,8.9398,8.761,8.7908,689809.0
2020-08-21 09:40:00,8.85,8.86,8.78,8.84,1091135.0,8.7908,8.8007,8.7213,8.7809,1091135.0
2020-08-21 09:50:00,8.83,8.9,8.82,8.89,834462.0,8.7709,8.8405,8.761,8.8305,834462.0
2020-08-21 10:00:00,8.9,8.95,8.88,8.95,522035.0,8.8405,8.8901,8.8206,8.8901,522035.0
2020-08-21 10:10:00,8.95,8.95,8.87,8.89,266979.0,8.8901,8.8901,8.8107,8.8305,266979.0
2020-08-21 10:20:00,8.89,8.91,8.87,8.91,235825.0,8.8305,8.8504,8.8107,8.8504,235825.0
2020-08-21 10:30:00,8.91,8.93,8.9,8.92,152508.0,8.8504,8.8703,8.8405,8.8603,152508.0
2020-08-21 10:40:00,8.93,8.94,8.91,8.91,215358.0,8.8703,8.8802,8.8504,8.8504,215358.0
2020-08-21 10:50:00,8.92,8.98,8.91,8.94,233498.0,8.8603,8.9199,8.8504,8.8802,233498.0
2020-08-21 11:00:00,8.94,9.02,8.94,8.99,238338.0,8.8802,8.9597,8.8802,8.9299,238338.0
2020-08-21 11:10:00,8.98,9.02,8.97,8.97,525156.0,8.9199,8.9597,8.91,8.91,525156.0
2020-08-21 11:20:00,8.97,9.0,8.96,8.99,190403.0,8.91,8.9398,8.9001,8.9299,190403.0
2020-08-21 11:30:00,8.99,9.01,8.97,9.01,212933.0,8.9299,8.9497,8.91,8.9497,212933.0
2020-08-21 11:40:00,9.01,9.02,8.99,9.0,198144.0,8.9497,8.9597,8.9299,8.9398,198144.0
2020-08-21 11:50:00,9.0,9.01,8.97,9.0,425819.0,8.9398,8.9497,8.91,8.9398,425819.0
2020-08-21 12:00:00,9.0,9.01,8.99,9.0,178433.0,8.9398,8.9497,8.9299,8.9398,178433.0
2020-08-21 12:10:00,9.0,9.01,8.99,9.0,199325.0,8.9398,8.9497,8.9299,8.9398,199325.0
2020-08-21 12:20:00,9.0,9.02,8.99,9.0,210205.0,8.9398,8.9597,8.9299,8.9398,210205.0
2020-08-21 12:30:00,9.0,9.02,8.98,8.99,437272.0,8.9398,8.9597,8.9199,8.9299,437272.0
2020-08-21 12:40:00,8.99,9.01,8.98,9.0,106753.0,8.9299,8.9497,8.9199,8.9398,106753.0
2020-08-21 12:50:00,9.0,9.0,8.97,8.97,147696.0,8.9398,8.9398,8.91,8.91,147696.0
2020-08-21 13:00:00,8.98,9.02,8.97,9.01,218285.0,8.9199,8.9597,8.91,8.9497,218285.0
2020-08-21 13:10:00,9.01,9.02,8.98,8.98,223676.0,8.9497,8.9597,8.9199,8.9199,223676.0
2020-08-21 13:20:00,8.98,9.0,8.98,9.0,151256.0,8.9199,8.9398,8.9199,8.9398,151256.0
2020-08-21 13:30:00,9.0,9.01,8.99,9.0,113078.0,8.9398,8.9497,8.9299,8.9398,113078.0
2020-08-21 13:40:00,9.0,9.01,8.96,9.0,329955.0,8.9398,8.9497,8.9001,8.9398,329955.0
2020-08-21 13:50:00,9.0,9.05,8.99,9.02,588916.0,8.9398,8.9895,8.9299,8.9597,588916.0
2020-08-21 14:00:00,9.03,9.05,9.02,9.04,387042.0,8.9696,8.9895,8.9597,8.9795,387042.0
2020-08-21 14:10:00,9.04,9.04,9.01,9.02,356272.0,8.9795,8.9795,8.9497,8.9597,356272.0
2020-08-21 14:20:00,9.02,9.06,9.01,9.04,229353.0,8.9597,8.9994,8.9497,8.9795,229353.0
2020-08-21 14:30:00,9.04,9.09,9.04,9.09,319169.0,8.9795,9.0292,8.9795,9.0292,319169.0
2020-08-21 14:40:00,9.09,9.09,9.07,9.08,266780.0,9.0292,9.0292,9.0093,9.0193,266780.0
2020-08-21 14:50:00,9.07,9.08,9.02,9.03,594365.0,9.0093,9.0193,8.9597,8.9696,594365.0
2020-08-21 15:00:00,9.02,9.07,9.02,9.05,341494.0,8.9597,9.0093,8.9597,8.9895,341494.0
2020-08-21 15:10:00,9.05,9.08,9.05,9.06,228392.0,8.9895,9.0193,8.9895,8.9994,228392.0
2020-08-21 15:20:00,9.06,9.09,9.05,9.07,585466.0,8.9994,9.0292,8.9895,9.0093,585466.0
2020-08-21 15:30:00,9.07,9.08,9.03,9.03,502515.0,9.0093,9.0193,8.9696,8.9696,502515.0
2020-08-21 15:40:00,9.04,9.06,9.03,9.06,547507.0,8.9795,8.9994,8.9696,8.9994,547507.0
2020-08-21 15:50:00,9.05,9.1,9.05,9.08,1439125.0,8.9895,9.0391,8.9895,9.0193,1439125.0
2020-08-24 09:30:00,9.14,9.14,8.9,8.93,878898.0,9.0789,9.0789,8.8405,8.8703,878898.0
2020-08-24 09:40:00,8.92,8.95,8.86,8.93,643292.0,8.8603,8.8901,8.8007,8.8703,643292.0
2020-08-24 09:50:00,8.94,8.95,8.9,8.9,250494.0,8.8802,8.8901,8.8405,8.8405,250494.0
2020-08-24 10:00:00,8.9,8.94,8.89,8.91,439009.0,8.8405,8.8802,8.8305,8.8504,439009.0
2020-08-24 10:10:00,8.91,8.96,8.88,8.96,530151.0,8.8504,8.9001,8.8206,8.9001,530151.0
2020-08-24 10:20:00,8.96,8.98,8.92,8.96,425281.0,8.9001,8.9199,8.8603,8.9001,425281.0
2020-08-24 10:30:00,8.96,8.97,8.94,8.95,252183.0,8.9001,8.91,8.8802,8.8901,252183.0
2020-08-24 10:40:00,8.95,8.98,8.93,8.98,304585.0,8.8901,8.9199,8.8703,8.9199,304585.0
2020-08-24 10:50:00,8.97,8.99,8.96,8.97,372165.0,8.91,8.9299,8.9001,8.91,372165.0
2020-08-24 11:00:00,8.97,8.98,8.96,8.97,265971.0,8.91,8.9199,8.9001,8.91,265971.0
2020-08-24 11:10:00,8.97,8.98,8.96,8.96,97710.0,8.91,8.9199,8.9001,8.9001,97710.0
2020-08-24 11:20:00,8.97,9.0,8.96,9.0,238096.0,8.91,8.9398,8.9001,8.9398,238096.0
2020-08-24 11:30:00,9.0,9.05,8.99,9.03,312798.0,8.9398,8.9895,8.9299,8.9696,312798.0
2020-08-24 11:40:00,9.02,9.07,9.02,9.07,345843.0,8.9597,9.0093,8.9597,9.0093,345843.0
2020-08-24 11:50:00,9.07,9.09,9.03,9.04,401302.0,9.0093,9.0292,8.9696,8.9795,401302.0
2020-08-24 12:00:00,9.04,9.04,9.03,9.04,128605.0,8.9795,8.9795,8.9696,8.9795,128605.0
2020-08-24 12:10:00,9.04,9.04,9.02,9.03,175101.0,8.9795,8.9795,8.9597,8.9696,175101.0
2020-08-24 12:20:00,9.03,9.03,9.01,9.03,197306.0,8.9696,8.9696,8.9497,8.9696,197306.0
2020-08-24 12:30:00,9.03,9.05,9.02,9.05,138910.0,8.9696,8.9895,8.9597,8.9895,138910.0
2020-08-24 12:40:00,9.05,9.05,9.02,9.03,2122499.0,8.9895,8.9895,8.9597,8.9696,2122499.0
2020-08-24 12:50:00,9.03,9.03,8.99,9.01,630178.0,8.9696,8.9696,8.9299,8.9497,630178.0
2020-08-24 13:00:00,9.01,9.01,8.99,8.99,135336.0,8.9497,8.9497,8.9299,8.9299,135336.0
2020-08-24 13:10:00,9.0,9.02,8.99,9.02,202317.0,8.9398,8.9597,8.9299,8.9597,202317.0
2020-08-24 13:20:00,9.01,9.08,9.01,9.05,162584.0,8.9497,9.0193,8.9497,8.9895,162584.0
2020-08-24 13:30:00,9.05,9.09,9.05,9.09,149091.0,8.9895,9.0292,8.9895,9.0292,149091.0
2020-08-24 13:40:00,9.09,9.09,9.06,9.08,395551.0,9.0292,9.0292,8.9994,9.0193,395551.0
2020-08-24 13:50:00,9.09,9.11,9.08,9.1,186683.0,9.0292,9.0491,9.0193,9.0391,186683.0
2020-08-24 14:00:00,9.1,9.1,9.09,9.1,40458.0,9.0391,9.0391,9.0292,9.0391,40458.0
2020-08-24 14:10:00,9.1,9.1,9.08,9.09,177674.0,9.0391,9.0391,9.0193,9.0292,177674.0
2020-08-24 14:20:00,9.09,9.1,9.08,9.1,82518.0,9.0292,9.0391,9.0193,9.0391,82518.0
2020-08-24 14:30:00,9.1,9.12,9.09,9.11,207853.0,9.0391,9.059,9.0292,9.0491,207853.0
2020-08-24 14:40:00,9.12,9.12,9.11,9.12,135531.0,9.059,9.059,9.0491,9.059,135531.0
2020-08-24 14:50:00,9.12,9.12,9.1,9.11,86738.0,9.059,9.059,9.0391,9.0491,86738.0
2020-08-24 15:00:00,9.11,9.13,9.1,9.13,184861.0,9.0491,9.0689,9.0391,9.0689,184861.0
2020-08-24 15:10:00,9.13,9.14,9.11,9.12,158874.0,9.0689,9.0789,9.0491,9.059,158874.0
2020-08-24 15:20:00,9.12,9.14,9.11,9.13,423549.0,9.059,9.0789,9.0491,9.0689,423549.0
2020-08-24 15:30:00,9.13,9.15,9.12,9.14,458380.0,9.0689,9.0888,9.059,9.0789,458380.0
2020-08-24 15:40:00,9.14,9.15,9.13,9.13,338107.0,9.0789,9.0888,9.0689,9.0689,338107.0
2020-08-24 15:50:00,9.13,9.16,9.12,9.13,1237807.0,9.0689,9.0987,9.059,9.0689,1237807.0
2020-08-25 09:30:00,9.14,9.2,9.09,9.14,595677.0,9.0789,9.1384,9.0292,9.0789,595677.0
2020-08-25 09:40:00,9.14,9.15,9.07,9.13,354526.0,9.0789,9.0888,9.0093,9.0689,354526.0
2020-08-25 09:50:00,9.12,9.15,9.1,9.12,271189.0,9.059,9.0888,9.0391,9.059,271189.0
2020-08-25 10:00:00,9.11,9.12,9.04,9.04,245943.0,9.0491,9.059,8.9795,8.9795,245943.0
2020-08-25 10:10:00,9.04,9.06,9.02,9.04,313594.0,8.9795,8.9994,8.9597,8.9795,313594.0
2020-08-25 10:20:00,9.04,9.08,9.03,9.04,205171.0,8.9795,9.0193,8.9696,8.9795,205171.0
2020-08-25 10:30:00,9.04,9.05,9.02,9.05,123268.0,8.9795,8.9895,8.9597,8.9895,123268.0
2020-08-25 10:40:00,9.05,9.07,9.04,9.04,164094.0,8.9895,9.0093,8.9795,8.9795,164094.0
2020-08-25 10:50:00,9.05,9.05,9.0,9.04,187169.0,8.9895,8.9895,8.9398,8.9795,187169.0
2020-08-25 11:00:00,9.03,9.07,9.02,9.07,167166.0,8.9696,9.0093,8.9597,9.0093,167166.0
2020-08-25 11:10:00,9.07,9.07,9.01,9.01,220476.0,9.0093,9.0093,8.9497,8.9497,220476.0
2020-08-25 11:20:00,9.02,9.05,9.0,9.04,242989.0,8.9597,8.9895,8.9398,8.9795,242989.0
2020-08-25 11:30:00,9.05,9.06,9.02,9.03,124751.0,8.9895,8.9994,8.9597,8.9696,124751.0
2020-08-25 11:40:00,9.03,9.05,9.0,9.01,277154.0,8.9696,8.9895,8.9398,8.9497,277154.0
2020-08-25 11:50:00,9.01,9.02,8.99,9.02,253196.0,8.9497,8.9597,8.9299,8.9597,253196.0
2020-08-25 12:00:00,9.02,9.02,8.98,9.01,183327.0,8.9597,8.9597,8.9199,8.9497,183327.0
2020-08-25 12:10:00,9.01,9.02,9.0,9.0,135932.0,8.9497,8.9597,8.9398,8.9398,135932.0
2020-08-25 12:20:00,9.0,9.02,9.0,9.02,93382.0,8.9398,8.9597,8.9398,8.9597,93382.0
2020-08-25 12:30:00,9.02,9.04,9.0,9.04,168617.0,8.9597,8.9795,8.9398,8.9795,168617.0
2020-08-25 12:40:00,9.03,9.05,9.03,9.04,77719.0,8.9696,8.9895,8.9696,8.9795,77719.0
2020-08-25 12:50:00,9.04,9.08,9.04,9.07,303478.0,8.9795,9.0193,8.9795,9.0093,303478.0
2020-08-25 13:00:00,9.07,9.09,9.06,9.08,194358.0,9.0093,9.0292,8.9994,9.0193,194358.0
2020-08-25 13:10:00,9.08,9.08,9.06,9.07,135433.0,9.0193,9.0193,8.9994,9.0093,135433.0
2020-08-25 13:20:00,9.07,9.11,9.07,9.11,152466.0,9.0093,9.0491,9.0093,9.0491,152466.0
2020-08-25 13:30:00,9.11,9.14,9.1,9.11,406495.0,9.0491,9.0789,9.0391,9.0491,406495.0
2020-08-25 13:40:00,9.11,9.13,9.11,9.12,129969.0,9.0491,9.0689,9.0491,9.059,129969.0
2020-08-25 13:50:00,9.12,9.12,9.1,9.12,81806.0,9.059,9.059,9.0391,9.059,81806.0
2020-08-25 14:00:00,9.12,9.13,9.11,9.12,106688.0,9.059,9.0689,9.0491,9.059,106688.0
2020-08-25 14:10:00,9.12,9.16,9.11,9.14,336232.0,9.059,9.0987,9.0491,9.0789,336232.0
2020-08-25 14:20:00,9.14,9.15,9.11,9.12,137771.0,9.0789,9.0888,9.0491,9.059,137771.0
2020-08-25 14:30:00,9.12,9.15,9.11,9.13,120848.0,9.059,9.0888,9.0491,9.0689,120848.0
2020-08-25 14:40:00,9.13,9.15,9.12,9.13,116956.0,9.0689,9.0888,9.059,9.0689,116956.0
2020-08-25 14:50:00,9.13,9.15,9.12,9.13,112181.0,9.0689,9.0888,9.059,9.0689,112181.0
2020-08-25 15:00:00,9.14,9.16,9.12,9.15,173916.0,9.0789,9.0987,9.059,9.0888,173916.0
2020-08-25 15:10:00,9.14,9.16,9.14,9.16,218534.0,9.0789,9.0987,9.0789,9.0987,218534.0
2020-08-25 15:20:00,9.16,9.16,9.13,9.13,351707.0,9.0987,9.0987,9.0689,9.0689,351707.0
2020-08-25 15:30:00,9.13,9.15,9.12,9.13,272083.0,9.0689,9.0888,9.059,9.0689,272083.0
2020-08-25 15:40:00,9.13,9.15,9.12,9.13,336012.0,9.0689,9.0888,9.059,9.0689,336012.0
2020-08-25 15:50:00,9.12,9.13,9.1,9.1,997608.0,9.059,9.0689,9.0391,9.0391,997608.0
2020-08-26 09:30:00,9.06,9.12,9.01,9.01,794212.0,8.9994,9.059,8.9497,8.9497,794212.0
2020-08-26 09:40:00,9.01,9.09,9.0,9.09,322226.0,8.9497,9.0292,8.9398,9.0292,322226.0
2020-08-26 09:50:00,9.08,9.1,9.07,9.08,150498.0,9.0193,9.0391,9.0093,9.0193,150498.0
2020-08-26 10:00:00,9.08,9.1,9.06,9.1,188505.0,9.0193,9.0391,8.9994,9.0391,188505.0
2020-08-26 10:10:00,9.1,9.1,9.08,9.1,216000.0,9.0391,9.0391,9.0193,9.0391,216000.0
2020-08-26 10:20:00,9.1,9.12,9.08,9.09,329930.0,9.0391,9.059,9.0193,9.0292,329930.0
2020-08-26 10:30:00,9.1,9.1,9.05,9.05,168827.0,9.0391,9.0391,8.9895,8.9895,168827.0
2020-08-26 10:40:00,9.05,9.06,9.01,9.03,256768.0,8.9895,8.9994,8.9497,8.9696,256768.0
2020-08-26 10:50:00,9.03,9.04,9.0,9.01,163772.0,8.9696,8.9795,8.9398,8.9497,163772.0
2020-08-26 11:00:00,9.01,9.01,8.97,8.99,365250.0,8.9497,8.9497,8.91,8.9299,365250.0
2020-08-26 11:10:00,9.0,9.01,8.98,8.99,164101.0,8.9398,8.9497,8.9199,8.9299,164101.0
2020-08-26 11:20:00,8.99,9.0,8.97,8.97,118330.0,8.9299,8.9398,8.91,8.91,118330.0
2020-08-26 11:30:00,8.97,9.0,8.96,9.0,294484.0,8.91,8.9398,8.9001,8.9398,294484.0
2020-08-26 11:40:00,9.0,9.02,8.99,9.01,181989.0,8.9398,8.9597,8.9299,8.9497,181989.0
2020-08-26 11:50:00,9.01,9.01,8.95,8.96,586468.0,8.9497,8.9497,8.8901,8.9001,586468.0
2020-08-26 12:00:00,8.96,8.96,8.93,8.95,339176.0,8.9001,8.9001,8.8703,8.8901,339176.0
2020-08-26 12:10:00,8.95,8.95,8.9,8.91,280364.0,8.8901,8.8901,8.8405,8.8504,280364.0
2020-08-26 12:20:00,8.91,8.91,8.87,8.88,484971.0,8.8504,8.8504,8.8107,8.8206,484971.0
2020-08-26 12:30:00,8.88,8.92,8.87,8.87,481176.0,8.8206,8.8603,8.8107,8.8107,481176.0
2020-08-26 12:40:00,8.87,8.88,8.82,8.87,399898.0,8.8107,8.8206,8.761,8.8107,399898.0
2020-08-26 12:50:00,8.86,8.88,8.86,8.87,193251.0,8.8007,8.8206,8.8007,8.8107,193251.0
2020-08-26 13:00:00,8.87,8.9,8.86,8.89,266697.0,8.8107,8.8405,8.8007,8.8305,266697.0
2020-08-26 13:10:00,8.9,8.9,8.86,8.87,254129.0,8.8405,8.8405,8.8007,8.8107,254129.0
2020-08-26 13:20:00,8.86,8.88,8.86,8.87,167715.0,8.8007,8.8206,8.8007,8.8107,167715.0
2020-08-26 13:30:00,8.87,8.88,8.85,8.86,237086.0,8.8107,8.8206,8.7908,8.8007,237086.0
2020-08-26 13:40:00,8.86,8.87,8.82,8.87,445628.0,8.8007,8.8107,8.761,8.8107,445628.0
2020-08-26 13:50:00,8.87,8.88,8.85,8.87,216161.0,8.8107,8.8206,8.7908,8.8107,216161.0
2020-08-26 14:00:00,8.87,8.87,8.85,8.85,282276.0,8.8107,8.8107,8.7908,8.7908,282276.0
2020-08-26 14:10:00,8.86,8.86,8.82,8.83,488846.0,8.8007,8.8007,8.761,8.7709,488846.0
2020-08-26 14:20:00,8.83,8.83,8.8,8.8,433900.0,8.7709,8.7709,8.7411,8.7411,433900.0
2020-08-26 14:30:00,8.8,8.81,8.76,8.78,857114.0,8.7411,8.7511,8.7014,8.7213,857114.0
2020-08-26 14:40:00,8.78,8.81,8.77,8.8,345491.0,8.7213,8.7511,8.7113,8.7411,345491.0
2020-08-26 14:50:00,8.8,8.81,8.77,8.78,366368.0,8.7411,8.7511,8.7113,8.7213,366368.0
2020-08-26 15:00:00,8.77,8.8,8.74,8.77,690608.0,8.7113,8.7411,8.6815,8.7113,690608.0
2020-08-26 15:10:00,8.77,8.81,8.75,8.79,666767.0,8.7113,8.7511,8.6915,8.7312,666767.0
2020-08-26 15:20:00,8.79,8.8,8.76,8.79,492017.0,8.7312,8.7411,8.7014,8.7312,492017.0
2020-08-26 15:30:00,8.79,8.83,8.78,8.83,672330.0,8.7312,8.7709,8.7213,8.7709,672330.0
2020-08-26 15:40:00,8.83,8.86,8.82,8.85,668754.0,8.7709,8.8007,8.761,8.7908,668754.0
2020-08-26 15:50:00,8.85,8.89,8.84,8.87,1824978.0,8.7908,8.8305,8.7809,8.8107,1824978.0
2020-08-27 09:30:00,8.94,9.02,8.92,9.01,747276.0,8.8802,8.9597,8.8603,8.9497,747276.0
2020-08-27 09:40:00,9.0,9.02,8.96,8.99,529834.0,8.9398,8.9597,8.9001,8.9299,529834.0
2020-08-27 09:50:00,8.98,9.04,8.97,9.04,285552.0,8.9199,8.9795,8.91,8.9795,285552.0
2020-08-27 10:00:00,9.04,9.05,8.99,8.99,424074.0,8.9795,8.9895,8.9299,8.9299,424074.0
2020-08-27 10:10:00,9.0,9.05,8.99,9.04,334261.0,8.9398,8.9895,8.9299,8.9795,334261.0
2020-08-27 10:20:00,9.04,9.06,9.02,9.04,434629.0,8.9795,8.9994,8.9597,8.9795,434629.0
2020-08-27 10:30:00,9.04,9.08,9.03,9.07,289439.0,8.9795,9.0193,8.9696,9.0093,289439.0
2020-08-27 10:40:00,9.07,9.07,9.03,9.04,357314.0,9.0093,9.0093,8.9696,8.9795,357314.0
2020-08-27 10:50:00,9.04,9.07,9.04,9.05,268690.0,8.9795,9.0093,8.9795,8.9895,268690.0
2020-08-27 11:00:00,9.05,9.08,9.04,9.05,322110.0,8.9895,9.0193,8.9795,8.9895,322110.0
2020-08-27 11:10:00,9.05,9.09,9.05,9.09,282437.0,8.9895,9.0292,8.9895,9.0292,282437.0
2020-08-27 11:20:00,9.08,9.1,9.07,9.09,302626.0,9.0193,9.0391,9.0093,9.0292,302626.0
2020-08-27 11:30:00,9.09,9.1,9.06,9.08,258633.0,9.0292,9.0391,8.9994,9.0193,258633.0
2020-08-27 11:40:00,9.09,9.11,9.08,9.11,351478.0,9.0292,9.0491,9.0193,9.0491,351478.0
2020-08-27 11:50:00,9.11,9.12,9.1,9.11,216909.0,9.0491,9.059,9.0391,9.0491,216909.0
2020-08-27 12:00:00,9.11,9.12,9.1,9.1,303978.0,9.0491,9.059,9.0391,9.0391,303978.0
2020-08-27 12:10:00,9.11,9.13,9.1,9.12,294526.0,9.0491,9.0689,9.0391,9.059,294526.0
2020-08-27 12:20:00,9.12,9.13,9.1,9.12,269756.0,9.059,9.0689,9.0391,9.059,269756.0
2020-08-27 12:30:00,9.12,9.14,9.1,9.12,373541.0,9.059,9.0789,9.0391,9.059,373541.0
2020-08-27 12:40:00,9.11,9.12,9.1,9.12,218811.0,9.0491,9.059,9.0391,9.059,218811.0
2020-08-27 12:50:00,9.12,9.12,9.08,9.11,363256.0,9.059,9.059,9.0193,9.0491,363256.0
2020-08-27 13:00:00,9.11,9.11,9.08,9.11,198062.0,9.0491,9.0491,9.0193,9.0491,198062.0
2020-08-27 13:10:00,9.11,9.13,9.1,9.13,196286.0,9.0491,9.0689,9.0391,9.0689,196286.0
2020-08-27 13:20:00,9.13,9.15,9.12,9.14,393634.0,9.0689,9.0888,9.059,9.0789,393634.0
2020-08-27 13:30:00,9.13,9.15,9.13,9.14,280872.0,9.0689,9.0888,9.0689,9.0789,280872.0
2020-08-27 13:40:00,9.14,9.15,9.1,9.12,370273.0,9.0789,9.0888,9.0391,9.059,370273.0
2020-08-27 13:50:00,9.12,9.14,9.08,9.09,402890.0,9.059,9.0789,9.0193,9.0292,402890.0
2020-08-27 14:00:00,9.09,9.13,9.09,9.12,262334.0,9.0292,9.0689,9.0292,9.059,262334.0
2020-08-27 14:10:00,9.11,9.15,9.11,9.13,177131.0,9.0491,9.0888,9.0491,9.0689,177131.0
2020-08-27 14:20:00,9.13,9.15,9.12,9.14,229055.0,9.0689,9.0888,9.059,9.0789,229055.0
2020-08-27 14:30:00,9.14,9.15,9.13,9.14,205796.0,9.0789,9.0888,9.0689,9.0789,205796.0
2020-08-27 14:40:00,9.14,9.16,9.14,9.16,349432.0,9.0789,9.0987,9.0789,9.0987,349432.0
2020-08-27 14:50:00,9.15,9.16,9.15,9.15,249705.0,9.0888,9.0987,9.0888,9.0888,249705.0
2020-08-27 15:00:00,9.16,9.17,9.15,9.17,196337.0,9.0987,9.1087,9.0888,9.1087,196337.0
2020-08-27 15:10:00,9.17,9.19,9.16,9.19,386218.0,9.1087,9.1285,9.0987,9.1285,386218.0
2020-08-27 15:20:00,9.19,9.2,9.16,9.16,499575.0,9.1285,9.1384,9.0987,9.0987,499575.0
2020-08-27 15:30:00,9.17,9.21,9.16,9.19,693254.0,9.1087,9.1484,9.0987,9.1285,693254.0
2020-08-27 15:40:00,9.19,9.24,9.18,9.21,783405.0,9.1285,9.1782,9.1186,9.1484,783405.0
2020-08-27 15:50:00,9.21,9.22,9.13,9.17,3208702.0,9.1484,9.1583,9.0689,9.1087,3208702.0
2020-08-28 09:30:00,9.2,9.22,9.16,9.21,417971.0,9.1384,9.1583,9.0987,9.1484,417971.0
2020-08-28 09:40:00,9.22,9.27,9.2,9.27,529774.0,9.1583,9.208,9.1384,9.208,529774.0
2020-08-28 09:50:00,9.27,9.27,9.22,9.24,373230.0,9.208,9.208,9.1583,9.1782,373230.0
2020-08-28 10:00:00,9.24,9.24,9.21,9.21,364176.0,9.1782,9.1782,9.1484,9.1484,364176.0
2020-08-28 10:10:00,9.21,9.22,9.15,9.16,183867.0,9.1484,9.1583,9.0888,9.0987,183867.0
2020-08-28 10:20:00,9.16,9.18,9.15,9.16,199801.0,9.0987,9.1186,9.0888,9.0987,199801.0
2020-08-28 10:30:00,9.15,9.17,9.12,9.17,319397.0,9.0888,9.1087,9.059,9.1087,319397.0
2020-08-28 10:40:00,9.16,9.19,9.16,9.17,245331.0,9.0987,9.1285,9.0987,9.1087,245331.0
2020-08-28 10:50:00,9.17,9.19,9.16,9.17,229936.0,9.1087,9.1285,9.0987,9.1087,229936.0
2020-08-28 11:00:00,9.16,9.18,9.15,9.16,413712.0,9.0987,9.1186,9.0888,9.0987,413712.0
2020-08-28 11:10:00,9.16,9.17,9.14,9.16,379970.0,9.0987,9.1087,9.0789,9.0987,379970.0
2020-08-28 11:20:00,9.16,9.16,9.14,9.14,322699.0,9.0987,9.0987,9.0789,9.0789,322699.0
2020-08-28 11:30:00,9.14,9.16,9.14,9.15,269940.0,9.0789,9.0987,9.0789,9.0888,269940.0
2020-08-28 11:40:00,9.15,9.16,9.14,9.15,220228.0,9.0888,9.0987,9.0789,9.0888,220228.0
2020-08-28 11:50:00,9.16,9.16,9.12,9.13,530160.0,9.0987,9.0987,9.059,9.0689,530160.0
2020-08-28 12:00:00,9.13,9.14,9.11,9.12,139697.0,9.0689,9.0789,9.0491,9.059,139697.0
2020-08-28 12:10:00,9.12,9.14,9.11,9.13,210597.0,9.059,9.0789,9.0491,9.0689,210597.0
2020-08-28 12:20:00,9.14,9.14,9.1,9.11,201128.0,9.0789,9.0789,9.0391,9.0491,201128.0
2020-08-28 12:30:00,9.11,9.11,9.06,9.09,361483.0,9.0491,9.0491,8.9994,9.0292,361483.0
2020-08-28 12:40:00,9.09,9.1,9.07,9.09,176264.0,9.0292,9.0391,9.0093,9.0292,176264.0
2020-08-28 12:50:00,9.09,9.1,9.08,9.09,121952.0,9.0292,9.0391,9.0193,9.0292,121952.0
2020-08-28 13:00:00,9.09,9.11,9.08,9.1,178625.0,9.0292,9.0491,9.0193,9.0391,178625.0
2020-08-28 13:10:00,9.09,9.11,9.05,9.05,254896.0,9.0292,9.0491,8.9895,8.9895,254896.0
2020-08-28 13:20:00,9.05,9.07,9.04,9.06,244013.0,8.9895,9.0093,8.9795,8.9994,244013.0
2020-08-28 13:30:00,9.05,9.07,9.05,9.07,271522.0,8.9895,9.0093,8.9895,9.0093,271522.0
2020-08-28 13:40:00,9.07,9.1,9.06,9.09,330180.0,9.0093,9.0391,8.9994,9.0292,330180.0
2020-08-28 13:50:00,9.08,9.09,9.08,9.09,83844.0,9.0193,9.0292,9.0193,9.0292,83844.0
2020-08-28 14:00:00,9.09,9.09,9.06,9.08,273214.0,9.0292,9.0292,8.9994,9.0193,273214.0
2020-08-28 14:10:00,9.08,9.09,9.06,9.09,237857.0,9.0193,9.0292,8.9994,9.0292,237857.0
2020-08-28 14:20:00,9.09,9.11,9.08,9.1,269310.0,9.0292,9.0491,9.0193,9.0391,269310.0
2020-08-28 14:30:00,9.1,9.12,9.07,9.08,592286.0,9.0391,9.059,9.0093,9.0193,592286.0
2020-08-28 14:40:00,9.08,9.09,9.07,9.09,205311.0,9.0193,9.0292,9.0093,9.0292,205311.0
2020-08-28 14:50:00,9.09,9.09,9.06,9.08,241227.0,9.0292,9.0292,8.9994,9.0193,241227.0
2020-08-28 15:00:00,9.08,9.09,9.06,9.07,275599.0,9.0193,9.0292,8.9994,9.0093,275599.0
2020-08-28 15:10:00,9.07,9.08,9.06,9.08,150769.0,9.0093,9.0193,8.9994,9.0193,150769.0
2020-08-28 15:20:00,9.08,9.08,9.05,9.05,527587.0,9.0193,9.0193,8.9895,8.9895,527587.0
2020-08-28 15:30:00,9.05,9.08,9.05,9.08,322010.0,8.9895,9.0193,8.9895,9.0193,322010.0
2020-08-28 15:40:00,9.08,9.11,9.06,9.1,496122.0,9.0193,9.0491,8.9994,9.0391,496122.0
2020-08-28 15:50:00,9.1,9.14,9.09,9.13,897425.0,9.0391,9.0789,9.0292,9.0689,897425.0
2020-08-31 09:30:00,9.12,9.21,9.12,9.18,1111936.0,9.059,9.1484,9.059,9.1186,1111936.0
2020-08-31 09:40:00,9.18,9.21,9.17,9.19,606208.0,9.1186,9.1484,9.1087,9.1285,606208.0
2020-08-31 09:50:00,9.19,9.25,9.18,9.25,646158.0,9.1285,9.1881,9.1186,9.1881,646158.0
2020-08-31 10:00:00,9.25,9.25,9.21,9.24,423334.0,9.1881,9.1881,9.1484,9.1782,423334.0
2020-08-31 10:10:00,9.24,9.32,9.22,9.29,1432656.0,9.1782,9.2576,9.1583,9.2278,1432656.0
2020-08-31 10:20:00,9.29,9.33,9.29,9.33,517150.0,9.2278,9.2676,9.2278,9.2676,517150.0
2020-08-31 10:30:00,9.33,9.37,9.32,9.34,595063.0,9.2676,9.3073,9.2576,9.2775,595063.0
2020-08-31 10:40:00,9.35,9.36,9.28,9.29,472386.0,9.2874,9.2974,9.2179,9.2278,472386.0
2020-08-31 10:50:00,9.3,9.35,9.27,9.34,376682.0,9.2378,9.2874,9.208,9.2775,376682.0
2020-08-31 11:00:00,9.34,9.34,9.25,9.28,714567.0,9.2775,9.2775,9.1881,9.2179,714567.0
2020-08-31 11:10:00,9.27,9.33,9.27,9.32,372741.0,9.208,9.2676,9.208,9.2576,372741.0
2020-08-31 11:20:00,9.32,9.32,9.29,9.29,226335.0,9.2576,9.2576,9.2278,9.2278,226335.0
2020-08-31 11:30:00,9.3,9.32,9.26,9.26,567151.0,9.2378,9.2576,9.198,9.198,567151.0
2020-08-31 11:40:00,9.27,9.29,9.26,9.29,310858.0,9.208,9.2278,9.198,9.2278,310858.0
2020-08-31 11:50:00,9.29,9.32,9.28,9.31,394059.0,9.2278,9.2576,9.2179,9.2477,394059.0
2020-08-31 12:00:00,9.31,9.34,9.3,9.32,342214.0,9.2477,9.2775,9.2378,9.2576,342214.0
2020-08-31 12:10:00,9.32,9.32,9.28,9.31,404947.0,9.2576,9.2576,9.2179,9.2477,404947.0
2020-08-31 12:20:00,9.3,9.32,9.29,9.3,330148.0,9.2378,9.2576,9.2278,9.2378,330148.0
2020-08-31 12:30:00,9.29,9.33,9.29,9.3,430604.0,9.2278,9.2676,9.2278,9.2378,430604.0
2020-08-31 12:40:00,9.3,9.34,9.3,9.32,297998.0,9.2378,9.2775,9.2378,9.2576,297998.0
2020-08-31 12:50:00,9.33,9.34,9.31,9.34,351620.0,9.2676,9.2775,9.2477,9.2775,351620.0
2020-08-31 13:00:00,9.34,9.34,9.3,9.31,495743.0,9.2775,9.2775,9.2378,9.2477,495743.0
2020-08-31 13:10:00,9.3,9.33,9.29,9.32,340108.0,9.2378,9.2676,9.2278,9.2576,340108.0
2020-08-31 13:20:00,9.32,9.32,9.28,9.29,300137.0,9.2576,9.2576,9.2179,9.2278,300137.0
2020-08-31 13:30:00,9.29,9.31,9.28,9.29,366447.0,9.2278,9.2477,9.2179,9.2278,366447.0
2020-08-31 13:40:00,9.29,9.34,9.28,9.32,449499.0,9.2278,9.2775,9.2179,9.2576,449499.0
2020-08-31 13:50:00,9.31,9.32,9.31,9.32,208488.0,9.2477,9.2576,9.2477,9.2576,208488.0
2020-08-31 14:00:00,9.32,9.35,9.31,9.34,803576.0,9.2576,9.2874,9.2477,9.2775,803576.0
2020-08-31 14:10:00,9.34,9.35,9.3,9.32,762946.0,9.2775,9.2874,9.2378,9.2576,762946.0
2020-08-31 14:20:00,9.32,9.33,9.3,9.33,401651.0,9.2576,9.2676,9.2378,9.2676,401651.0
2020-08-31 14:30:00,9.33,9.34,9.31,9.34,449097.0,9.2676,9.2775,9.2477,9.2775,449097.0
2020-08-31 14:40:00,9.34,9.34,9.31,9.33,487322.0,9.2775,9.2775,9.2477,9.2676,487322.0
2020-08-31 14:50:00,9.33,9.34,9.29,9.29,434431.0,9.2676,9.2775,9.2278,9.2278,434431.0
2020-08-31 15:00:00,9.3,9.33,9.29,9.32,485095.0,9.2378,9.2676,9.2278,9.2576,485095.0
2020-08-31 15:10:00,9.32,9.34,9.29,9.29,815623.0,9.2576,9.2775,9.2278,9.2278,815623.0
2020-08-31 15:20:00,9.29,9.31,9.28,9.3,627970.0,9.2278,9.2477,9.2179,9.2378,627970.0
2020-08-31 15:30:00,9.31,9.32,9.3,9.32,1046049.0,9.2477,9.2576,9.2378,9.2576,1046049.0
2020-08-31 15:40:00,9.32,9.34,9.27,9.29,2100531.0,9.2576,9.2775,9.208,9.2278,2100531.0
2020-08-31 15:50:00,9.29,9.31,9.24,9.27,5459040.0,9.2278,9.2477,9.1782,9.208,5459040.0
2020-09-01 09:30:00,9.18,9.32,9.18,9.29,912830.0,9.1186,9.2576,9.1186,9.2278,912830.0
2020-09-01 09:40:00,9.3,9.31,9.11,9.11,447197.0,9.2378,9.2477,9.0491,9.0491,447197.0
2020-09-01 09:50:00,9.11,9.18,9.08,9.18,597011.0,9.0491,9.1186,9.0193,9.1186,597011.0
2020-09-01 10:00:00,9.17,9.19,9.13,9.14,245658.0,9.1087,9.1285,9.0689,9.0789,245658.0
2020-09-01 10:10:00,9.14,9.15,9.11,9.11,241092.0,9.0789,9.0888,9.0491,9.0491,241092.0
2020-09-01 10:20:00,9.12,9.13,9.1,9.13,183140.0,9.059,9.0689,9.0391,9.0689,183140.0
2020-09-01 10:30:00,9.13,9.14,9.11,9.13,184978.0,9.0689,9.0789,9.0491,9.0689,184978.0
2020-09-01 10:40:00,9.12,9.14,9.09,9.12,374684.0,9.059,9.0789,9.0292,9.059,374684.0
2020-09-01 10:50:00,9.12,9.14,9.11,9.14,406848.0,9.059,9.0789,9.0491,9.0789,406848.0
2020-09-01 11:00:00,9.14,9.14,9.08,9.09,557208.0,9.0789,9.0789,9.0193,9.0292,557208.0
2020-09-01 11:10:00,9.09,9.09,9.06,9.07,452519.0,9.0292,9.0292,8.9994,9.0093,452519.0
2020-09-01 11:20:00,9.08,9.08,9.01,9.02,772204.0,9.0193,9.0193,8.9497,8.9597,772204.0
2020-09-01 11:30:00,9.02,9.08,9.02,9.07,372614.0,8.9597,9.0193,8.9597,9.0093,372614.0
2020-09-01 11:40:00,9.07,9.1,9.07,9.09,276575.0,9.0093,9.0391,9.0093,9.0292,276575.0
2020-09-01 11:50:00,9.09,9.09,9.06,9.07,106432.0,9.0292,9.0292,8.9994,9.0093,106432.0
2020-09-01 12:00:00,9.07,9.11,9.06,9.1,295241.0,9.0093,9.0491,8.9994,9.0391,295241.0
2020-09-01 12:10:00,9.1,9.1,9.03,9.04,278898.0,9.0391,9.0391,8.9696,8.9795,278898.0
2020-09-01 12:20:00,9.04,9.04,9.01,9.02,326584.0,8.9795,8.9795,8.9497,8.9597,326584.0
2020-09-01 12:30:00,9.02,9.03,9.01,9.03,198380.0,8.9597,8.9696,8.9497,8.9696,198380.0
2020-09-01 12:40:00,9.03,9.04,9.0,9.02,380080.0,8.9696,8.9795,8.9398,8.9597,380080.0
2020-09-01 12:50:00,9.01,9.06,9.01,9.06,285363.0,8.9497,8.9994,8.9497,8.9994,285363.0
2020-09-01 13:00:00,9.06,9.07,9.03,9.04,309185.0,8.9994,9.0093,8.9696,8.9795,309185.0
2020-09-01 13:10:00,9.04,9.06,9.03,9.05,303929.0,8.9795,8.9994,8.9696,8.9895,303929.0
2020-09-01 13:20:00,9.04,9.09,9.04,9.07,227572.0,8.9795,9.0292,8.9795,9.0093,227572.0
2020-09-01 13:30:00,9.06,9.07,9.05,9.05,197801.0,8.9994,9.0093,8.9895,8.9895,197801.0
2020-09-01 13:40:00,9.05,9.1,9.05,9.07,289973.0,8.9895,9.0391,8.9895,9.0093,289973.0
2020-09-01 13:50:00,9.08,9.09,9.06,9.08,221489.0,9.0193,9.0292,8.9994,9.0193,221489.0
2020-09-01 14:00:00,9.08,9.08,9.07,9.08,96602.0,9.0193,9.0193,9.0093,9.0193,96602.0
2020-09-01 14:10:00,9.08,9.12,9.07,9.1,301134.0,9.0193,9.059,9.0093,9.0391,301134.0
2020-09-01 14:20:00,9.1,9.15,9.09,9.15,252235.0,9.0391,9.0888,9.0292,9.0888,252235.0
2020-09-01 14:30:00,9.15,9.16,9.12,9.15,549011.0,9.0888,9.0987,9.059,9.0888,549011.0
2020-09-01 14:40:00,9.14,9.16,9.14,9.15,243513.0,9.0789,9.0987,9.0789,9.0888,243513.0
2020-09-01 14:50:00,9.15,9.16,9.12,9.14,473659.0,9.0888,9.0987,9.059,9.0789,473659.0
2020-09-01 15:00:00,9.15,9.16,9.14,9.15,263174.0,9.0888,9.0987,9.0789,9.0888,263174.0
2020-09-01 15:10:00,9.15,9.15,9.14,9.15,270752.0,9.0888,9.0888,9.0789,9.0888,270752.0
2020-09-01 15:20:00,9.15,9.17,9.14,9.16,396836.0,9.0888,9.1087,9.0789,9.0987,396836.0
2020-09-01 15:30:00,9.16,9.19,9.15,9.17,538638.0,9.0987,9.1285,9.0888,9.1087,538638.0
2020-09-01 15:40:00,9.16,9.19,9.16,9.19,747691.0,9.0987,9.1285,9.0987,9.1285,747691.0
2020-09-01 15:50:00,9.19,9.2,9.12,9.13,1932813.0,9.1285,9.1384,9.059,9.0689,1932813.0
2020-09-02 09:30:00,9.15,9.21,9.1,9.19,448666.0,9.0888,9.1484,9.0391,9.1285,448666.0
2020-09-02 09:40:00,9.19,9.23,9.18,9.21,327169.0,9.1285,9.1682,9.1186,9.1484,327169.0
2020-09-02 09:50:00,9.21,9.27,9.19,9.27,607089.0,9.1484,9.208,9.1285,9.208,607089.0
2020-09-02 10:00:00,9.27,9.28,9.24,9.27,356099.0,9.208,9.2179,9.1782,9.208,356099.0
2020-09-02 10:10:00,9.28,9.28,9.22,9.22,304656.0,9.2179,9.2179,9.1583,9.1583,304656.0
2020-09-02 10:20:00,9.23,9.26,9.21,9.26,257967.0,9.1682,9.198,9.1484,9.198,257967.0
2020-09-02 10:30:00,9.26,9.28,9.23,9.27,679117.0,9.198,9.2179,9.1682,9.208,679117.0
2020-09-02 10:40:00,9.27,9.27,9.22,9.22,341144.0,9.208,9.208,9.1583,9.1583,341144.0
2020-09-02 10:50:00,9.23,9.27,9.21,9.25,253780.0,9.1682,9.208,9.1484,9.1881,253780.0
2020-09-02 11:00:00,9.25,9.27,9.23,9.27,336815.0,9.1881,9.208,9.1682,9.208,336815.0
2020-09-02 11:10:00,9.27,9.29,9.26,9.29,253140.0,9.208,9.2278,9.198,9.2278,253140.0
2020-09-02 11:20:00,9.29,9.3,9.26,9.28,927457.0,9.2278,9.2378,9.198,9.2179,927457.0
2020-09-02 11:30:00,9.28,9.29,9.25,9.28,507868.0,9.2179,9.2278,9.1881,9.2179,507868.0
2020-09-02 11:40:00,9.28,9.4,9.28,9.3,714531.0,9.2179,9.3371,9.2179,9.2378,714531.0
2020-09-02 11:50:00,9.3,9.31,9.27,9.28,332860.0,9.2378,9.2477,9.208,9.2179,332860.0
2020-09-02 12:00:00,9.28,9.3,9.26,9.29,732769.0,9.2179,9.2378,9.198,9.2278,732769.0
2020-09-02 12:10:00,9.28,9.3,9.27,9.29,328072.0,9.2179,9.2378,9.208,9.2278,328072.0
2020-09-02 12:20:00,9.3,9.3,9.25,9.29,448273.0,9.2378,9.2378,9.1881,9.2278,448273.0
2020-09-02 12:30:00,9.29,9.32,9.28,9.32,330780.0,9.2278,9.2576,9.2179,9.2576,330780.0
2020-09-02 12:40:00,9.32,9.32,9.3,9.31,196299.0,9.2576,9.2576,9.2378,9.2477,196299.0
2020-09-02 12:50:00,9.31,9.32,9.28,9.29,180163.0,9.2477,9.2576,9.2179,9.2278,180163.0
2020-09-02 13:00:00,9.29,9.31,9.29,9.31,757840.0,9.2278,9.2477,9.2278,9.2477,757840.0
2020-09-02 13:10:00,9.31,9.31,9.28,9.3,161278.0,9.2477,9.2477,9.2179,9.2378,161278.0
2020-09-02 13:20:00,9.3,9.32,9.28,9.32,225233.0,9.2378,9.2576,9.2179,9.2576,225233.0
2020-09-02 13:30:00,9.32,9.32,9.29,9.29,159912.0,9.2576,9.2576,9.2278,9.2278,159912.0
2020-09-02 13:40:00,9.3,9.32,9.29,9.31,167209.0,9.2378,9.2576,9.2278,9.2477,167209.0
2020-09-02 13:50:00,9.31,9.32,9.29,9.3,207279.0,9.2477,9.2576,9.2278,9.2378,207279.0
2020-09-02 14:00:00,9.3,9.31,9.28,9.29,214351.0,9.2378,9.2477,9.2179,9.2278,214351.0
2020-09-02 14:10:00,9.3,9.3,9.27,9.3,220817.0,9.2378,9.2378,9.208,9.2378,220817.0
2020-09-02 14:20:00,9.29,9.3,9.28,9.29,142325.0,9.2278,9.2378,9.2179,9.2278,142325.0
2020-09-02 14:30:00,9.29,9.3,9.28,9.3,138825.0,9.2278,9.2378,9.2179,9.2378,138825.0
2020-09-02 14:40:00,9.29,9.3,9.28,9.29,281075.0,9.2278,9.2378,9.2179,9.2278,281075.0
2020-09-02 14:50:00,9.29,9.29,9.21,9.22,367392.0,9.2278,9.2278,9.1484,9.1583,367392.0
2020-09-02 15:00:00,9.22,9.26,9.21,9.25,334610.0,9.1583,9.198,9.1484,9.1881,334610.0
2020-09-02 15:10:00,9.26,9.28,9.24,9.28,229846.0,9.198,9.2179,9.1782,9.2179,229846.0
2020-09-02 15:20:00,9.28,9.29,9.26,9.27,741249.0,9.2179,9.2278,9.198,9.208,741249.0
2020-09-02 15:30:00,9.27,9.28,9.26,9.26,410636.0,9.208,9.2179,9.198,9.198,410636.0
2020-09-02 15:40:00,9.27,9.3,9.26,9.3,428100.0,9.208,9.2378,9.198,9.2378,428100.0
2020-09-02 15:50:00,9.29,9.3,9.26,9.27,1163262.0,9.2278,9.2378,9.198,9.208,1163262.0
2020-09-03 09:30:00,9.21,9.32,9.21,9.27,572877.0,9.1484,9.2576,9.1484,9.208,572877.0
2020-09-03 09:40:00,9.28,9.32,9.26,9.3,579505.0,9.2179,9.2576,9.198,9.2378,579505.0
2020-09-03 09:50:00,9.3,9.33,9.28,9.32,368247.0,9.2378,9.2676,9.2179,9.2576,368247.0
2020-09-03 10:00:00,9.32,9.34,9.31,9.33,226522.0,9.2576,9.2775,9.2477,9.2676,226522.0
2020-09-03 10:10:00,9.33,9.37,9.32,9.36,542022.0,9.2676,9.3073,9.2576,9.2974,542022.0
2020-09-03 10:20:00,9.36,9.38,9.31,9.35,394130.0,9.2974,9.3172,9.2477,9.2874,394130.0
2020-09-03 10:30:00,9.35,9.36,9.3,9.33,306163.0,9.2874,9.2974,9.2378,9.2676,306163.0
2020-09-03 10:40:00,9.33,9.35,9.26,9.28,426636.0,9.2676,9.2874,9.198,9.2179,426636.0
2020-09-03 10:50:00,9.28,9.29,9.25,9.27,237995.0,9.2179,9.2278,9.1881,9.208,237995.0
2020-09-03 11:00:00,9.27,9.29,9.23,9.26,251580.0,9.208,9.2278,9.1682,9.198,251580.0
2020-09-03 11:10:00,9.26,9.27,9.18,9.19,321440.0,9.198,9.208,9.1186,9.1285,321440.0
2020-09-03 11:20:00,9.18,9.24,9.16,9.22,449714.0,9.1186,9.1782,9.0987,9.1583,449714.0
2020-09-03 11:30:00,9.22,9.25,9.2,9.25,221038.0,9.1583,9.1881,9.1384,9.1881,221038.0
2020-09-03 11:40:00,9.25,9.26,9.23,9.25,301002.0,9.1881,9.198,9.1682,9.1881,301002.0
2020-09-03 11:50:00,9.26,9.26,9.23,9.24,163761.0,9.198,9.198,9.1682,9.1782,163761.0
2020-09-03 12:00:00,9.24,9.26,9.23,9.25,122754.0,9.1782,9.198,9.1682,9.1881,122754.0
2020-09-03 12:10:00,9.24,9.26,9.23,9.26,310895.0,9.1782,9.198,9.1682,9.198,310895.0
2020-09-03 12:20:00,9.25,9.26,9.23,9.24,173428.0,9.1881,9.198,9.1682,9.1782,173428.0
2020-09-03 12:30:00,9.24,9.24,9.22,9.24,192993.0,9.1782,9.1782,9.1583,9.1782,192993.0
2020-09-03 12:40:00,9.23,9.24,9.19,9.2,213353.0,9.1682,9.1782,9.1285,9.1384,213353.0
2020-09-03 12:50:00,9.2,9.24,9.2,9.22,149750.0,9.1384,9.1782,9.1384,9.1583,149750.0
2020-09-03 13:00:00,9.22,9.23,9.19,9.21,136348.0,9.1583,9.1682,9.1285,9.1484,136348.0
2020-09-03 13:10:00,9.21,9.23,9.19,9.2,259541.0,9.1484,9.1682,9.1285,9.1384,259541.0
2020-09-03 13:20:00,9.2,9.22,9.19,9.21,176837.0,9.1384,9.1583,9.1285,9.1484,176837.0
2020-09-03 13:30:00,9.21,9.21,9.16,9.21,283152.0,9.1484,9.1484,9.0987,9.1484,283152.0
2020-09-03 13:40:00,9.21,9.22,9.19,9.2,174717.0,9.1484,9.1583,9.1285,9.1384,174717.0
2020-09-03 13:50:00,9.2,9.2,9.18,9.19,187642.0,9.1384,9.1384,9.1186,9.1285,187642.0
2020-09-03 14:00:00,9.19,9.2,9.18,9.19,160254.0,9.1285,9.1384,9.1186,9.1285,160254.0
2020-09-03 14:10:00,9.19,9.2,9.18,9.19,406638.0,9.1285,9.1384,9.1186,9.1285,406638.0
2020-09-03 14:20:00,9.19,9.19,9.16,9.19,250855.0,9.1285,9.1285,9.0987,9.1285,250855.0
2020-09-03 14:30:00,9.19,9.21,9.18,9.2,370649.0,9.1285,9.1484,9.1186,9.1384,370649.0
2020-09-03 14:40:00,9.2,9.2,9.17,9.2,316565.0,9.1384,9.1384,9.1087,9.1384,316565.0
2020-09-03 14:50:00,9.2,9.2,9.17,9.19,299773.0,9.1384,9.1384,9.1087,9.1285,299773.0
2020-09-03 15:00:00,9.18,9.18,9.15,9.18,340630.0,9.1186,9.1186,9.0888,9.1186,340630.0
2020-09-03 15:10:00,9.18,9.19,9.16,9.18,411334.0,9.1186,9.1285,9.0987,9.1186,411334.0
2020-09-03 15:20:00,9.18,9.19,9.16,9.17,764359.0,9.1186,9.1285,9.0987,9.1087,764359.0
2020-09-03 15:30:00,9.17,9.19,9.14,9.18,849312.0,9.1087,9.1285,9.0789,9.1186,849312.0
2020-09-03 15:40:00,9.18,9.18,9.15,9.16,714666.0,9.1186,9.1186,9.0888,9.0987,714666.0
2020-09-03 15:50:00,9.15,9.21,9.13,9.17,2424672.0,9.0888,9.1484,9.0689,9.1087,2424672.0
2020-09-04 09:30:00,9.14,9.25,9.14,9.22,624101.0,9.0789,9.1881,9.0789,9.1583,624101.0
2020-09-04 09:40:00,9.22,9.25,9.16,9.17,466527.0,9.1583,9.1881,9.0987,9.1087,466527.0
2020-09-04 09:50:00,9.17,9.2,9.1,9.15,204742.0,9.1087,9.1384,9.0391,9.0888,204742.0
2020-09-04 10:00:00,9.15,9.19,9.13,9.17,307200.0,9.0888,9.1285,9.0689,9.1087,307200.0
2020-09-04 10:10:00,9.17,9.2,9.11,9.12,468303.0,9.1087,9.1384,9.0491,9.059,468303.0
2020-09-04 10:20:00,9.11,9.17,9.1,9.12,426925.0,9.0491,9.1087,9.0391,9.059,426925.0
2020-09-04 10:30:00,9.12,9.17,9.05,9.09,647366.0,9.059,9.1087,8.9895,9.0292,647366.0
2020-09-04 10:40:00,9.09,9.09,9.0,9.04,599969.0,9.0292,9.0292,8.9398,8.9795,599969.0
2020-09-04 10:50:00,9.03,9.08,9.01,9.08,461567.0,8.9696,9.0193,8.9497,9.0193,461567.0
2020-09-04 11:00:00,9.07,9.09,9.04,9.05,237651.0,9.0093,9.0292,8.9795,8.9895,237651.0
2020-09-04 11:10:00,9.05,9.09,9.04,9.08,273431.0,8.9895,9.0292,8.9795,9.0193,273431.0
2020-09-04 11:20:00,9.08,9.08,9.03,9.06,207577.0,9.0193,9.0193,8.9696,8.9994,207577.0
2020-09-04 11:30:00,9.06,9.09,9.05,9.07,404743.0,8.9994,9.0292,8.9895,9.0093,404743.0
2020-09-04 11:40:00,9.06,9.08,9.01,9.04,221333.0,8.9994,9.0193,8.9497,8.9795,221333.0
2020-09-04 11:50:00,9.04,9.07,9.02,9.05,370096.0,8.9795,9.0093,8.9597,8.9895,370096.0
2020-09-04 12:00:00,9.05,9.07,9.03,9.05,282140.0,8.9895,9.0093,8.9696,8.9895,282140.0
2020-09-04 12:10:00,9.05,9.09,9.05,9.08,304872.0,8.9895,9.0292,8.9895,9.0193,304872.0
2020-09-04 12:20:00,9.09,9.09,9.06,9.08,312608.0,9.0292,9.0292,8.9994,9.0193,312608.0
2020-09-04 12:30:00,9.08,9.1,9.05,9.1,371797.0,9.0193,9.0391,8.9895,9.0391,371797.0
2020-09-04 12:40:00,9.1,9.15,9.08,9.13,337960.0,9.0391,9.0888,9.0193,9.0689,337960.0
2020-09-04 12:50:00,9.12,9.15,9.11,9.13,316433.0,9.059,9.0888,9.0491,9.0689,316433.0
2020-09-04 13:00:00,9.13,9.14,9.11,9.13,272548.0,9.0689,9.0789,9.0491,9.0689,272548.0
2020-09-04 13:10:00,9.14,9.17,9.12,9.13,234556.0,9.0789,9.1087,9.059,9.0689,234556.0
2020-09-04 13:20:00,9.12,9.16,9.12,9.13,406026.0,9.059,9.0987,9.059,9.0689,406026.0
2020-09-04 13:30:00,9.13,9.17,9.12,9.14,459650.0,9.0689,9.1087,9.059,9.0789,459650.0
2020-09-04 13:40:00,9.14,9.18,9.14,9.16,283126.0,9.0789,9.1186,9.0789,9.0987,283126.0
2020-09-04 13:50:00,9.15,9.18,9.14,9.17,229924.0,9.0888,9.1186,9.0789,9.1087,229924.0
2020-09-04 14:00:00,9.16,9.17,9.13,9.16,356285.0,9.0987,9.1087,9.0689,9.0987,356285.0
2020-09-04 14:10:00,9.15,9.17,9.14,9.16,369387.0,9.0888,9.1087,9.0789,9.0987,369387.0
2020-09-04 14:20:00,9.16,9.19,9.15,9.19,333337.0,9.0987,9.1285,9.0888,9.1285,333337.0
2020-09-04 14:30:00,9.19,9.21,9.18,9.2,384093.0,9.1285,9.1484,9.1186,9.1384,384093.0
2020-09-04 14:40:00,9.21,9.25,9.2,9.25,505135.0,9.1484,9.1881,9.1384,9.1881,505135.0
2020-09-04 14:50:00,9.25,9.27,9.24,9.24,458721.0,9.1881,9.208,9.1782,9.1782,458721.0
2020-09-04 15:00:00,9.25,9.27,9.22,9.25,360836.0,9.1881,9.208,9.1583,9.1881,360836.0
2020-09-04 15:10:00,9.25,9.27,9.22,9.26,479050.0,9.1881,9.208,9.1583,9.198,479050.0
2020-09-04 15:20:00,9.27,9.27,9.23,9.25,385889.0,9.208,9.208,9.1682,9.1881,385889.0
2020-09-04 15:30:00,9.24,9.25,9.21,9.23,529877.0,9.1782,9.1881,9.1484,9.1682,529877.0
2020-09-04 15:40:00,9.24,9.28,9.22,9.23,680980.0,9.1782,9.2179,9.1583,9.1682,680980.0
2020-09-04 15:50:00,9.23,9.23,9.16,9.19,1953123.0,9.1682,9.1682,9.0987,9.1285,1953123.0
2020-09-08 09:30:00,9.14,9.14,8.99,9.09,1004244.0,9.0789,9.0789,8.9299,9.0292,1004244.0
2020-09-08 09:40:00,9.09,9.11,9.05,9.09,655847.0,9.0292,9.0491,8.9895,9.0292,655847.0
2020-09-08 09:50:00,9.09,9.14,9.05,9.13,702369.0,9.0292,9.0789,8.9895,9.0689,702369.0
2020-09-08 10:00:00,9.13,9.15,9.03,9.06,458702.0,9.0689,9.0888,8.9696,8.9994,458702.0
2020-09-08 10:10:00,9.06,9.07,9.03,9.04,386114.0,8.9994,9.0093,8.9696,8.9795,386114.0
2020-09-08 10:20:00,9.04,9.06,9.02,9.04,469553.0,8.9795,8.9994,8.9597,8.9795,469553.0
2020-09-08 10:30:00,9.04,9.05,9.01,9.03,311230.0,8.9795,8.9895,8.9497,8.9696,311230.0
2020-09-08 10:40:00,9.03,9.04,8.99,9.02,390817.0,8.9696,8.9795,8.9299,8.9597,390817.0
2020-09-08 10:50:00,9.01,9.04,8.98,9.03,524860.0,8.9497,8.9795,8.9199,8.9696,524860.0
2020-09-08 11:00:00,9.03,9.11,9.02,9.09,430015.0,8.9696,9.0491,8.9597,9.0292,430015.0
2020-09-08 11:10:00,9.1,9.11,9.05,9.07,408898.0,9.0391,9.0491,8.9895,9.0093,408898.0
2020-09-08 11:20:00,9.07,9.08,9.04,9.08,340991.0,9.0093,9.0193,8.9795,9.0193,340991.0
2020-09-08 11:30:00,9.08,9.09,9.04,9.07,301547.0,9.0193,9.0292,8.9795,9.0093,301547.0
2020-09-08 11:40:00,9.06,9.1,9.05,9.08,359943.0,8.9994,9.0391,8.9895,9.0193,359943.0
2020-09-08 11:50:00,9.09,9.09,9.05,9.07,225611.0,9.0292,9.0292,8.9895,9.0093,225611.0
2020-09-08 12:00:00,9.07,9.09,9.05,9.07,233357.0,9.0093,9.0292,8.9895,9.0093,233357.0
2020-09-08 12:10:00,9.07,9.1,9.06,9.1,284868.0,9.0093,9.0391,8.9994,9.0391,284868.0
2020-09-08 12:20:00,9.1,9.11,9.07,9.08,387838.0,9.0391,9.0491,9.0093,9.0193,387838.0
2020-09-08 12:30:00,9.08,9.1,9.06,9.1,232446.0,9.0193,9.0391,8.9994,9.0391,232446.0
2020-09-08 12:40:00,9.1,9.13,9.08,9.13,283835.0,9.0391,9.0689,9.0193,9.0689,283835.0
2020-09-08 12:50:00,9.13,9.13,9.12,9.13,110970.0,9.0689,9.0689,9.059,9.0689,110970.0
2020-09-08 13:00:00,9.13,9.13,9.12,9.13,133579.0,9.0689,9.0689,9.059,9.0689,133579.0
2020-09-08 13:10:00,9.13,9.14,9.11,9.14,312624.0,9.0689,9.0789,9.0491,9.0789,312624.0
2020-09-08 13:20:00,9.13,9.15,9.13,9.15,147132.0,9.0689,9.0888,9.0689,9.0888,147132.0
2020-09-08 13:30:00,9.15,9.17,9.14,9.17,339538.0,9.0888,9.1087,9.0789,9.1087,339538.0
2020-09-08 13:40:00,9.16,9.17,9.13,9.16,383229.0,9.0987,9.1087,9.0689,9.0987,383229.0
2020-09-08 13:50:00,9.16,9.18,9.15,9.17,180197.0,9.0987,9.1186,9.0888,9.1087,180197.0
2020-09-08 14:00:00,9.17,9.2,9.16,9.2,243529.0,9.1087,9.1384,9.0987,9.1384,243529.0
2020-09-08 14:10:00,9.2,9.2,9.18,9.19,214660.0,9.1384,9.1384,9.1186,9.1285,214660.0
2020-09-08 14:20:00,9.19,9.19,9.17,9.18,257783.0,9.1285,9.1285,9.1087,9.1186,257783.0
2020-09-08 14:30:00,9.19,9.21,9.18,9.19,396355.0,9.1285,9.1484,9.1186,9.1285,396355.0
2020-09-08 14:40:00,9.19,9.19,9.15,9.17,368749.0,9.1285,9.1285,9.0888,9.1087,368749.0
2020-09-08 14:50:00,9.18,9.18,9.14,9.17,361418.0,9.1186,9.1186,9.0789,9.1087,361418.0
2020-09-08 15:00:00,9.16,9.17,9.11,9.15,252021.0,9.0987,9.1087,9.0491,9.0888,252021.0
2020-09-08 15:10:00,9.14,9.2,9.14,9.2,363263.0,9.0789,9.1384,9.0789,9.1384,363263.0
2020-09-08 15:20:00,9.2,9.24,9.19,9.23,691469.0,9.1384,9.1782,9.1285,9.1682,691469.0
2020-09-08 15:30:00,9.22,9.24,9.21,9.23,359498.0,9.1583,9.1782,9.1484,9.1682,359498.0
2020-09-08 15:40:00,9.23,9.24,9.22,9.23,591457.0,9.1682,9.1782,9.1583,9.1682,591457.0
2020-09-08 15:50:00,9.22,9.25,9.2,9.23,1502039.0,9.1583,9.1881,9.1384,9.1682,1502039.0
2020-09-09 09:30:00,9.19,9.28,9.19,9.27,711403.0,9.1285,9.2179,9.1285,9.208,711403.0
2020-09-09 09:40:00,9.27,9.3,9.26,9.29,429387.0,9.208,9.2378,9.198,9.2278,429387.0
2020-09-09 09:50:00,9.29,9.31,9.27,9.29,463528.0,9.2278,9.2477,9.208,9.2278,463528.0
2020-09-09 10:00:00,9.29,9.29,9.21,9.21,301567.0,9.2278,9.2278,9.1484,9.1484,301567.0
2020-09-09 10:10:00,9.21,9.24,9.2,9.22,320310.0,9.1484,9.1782,9.1384,9.1583,320310.0
2020-09-09 10:20:00,9.22,9.23,9.1,9.1,525792.0,9.1583,9.1682,9.0391,9.0391,525792.0
2020-09-09 10:30:00,9.1,9.11,9.04,9.1,820259.0,9.0391,9.0491,8.9795,9.0391,820259.0
2020-09-09 10:40:00,9.1,9.12,9.08,9.1,280831.0,9.0391,9.059,9.0193,9.0391,280831.0
2020-09-09 10:50:00,9.1,9.11,9.07,9.08,416822.0,9.0391,9.0491,9.0093,9.0193,416822.0
2020-09-09 11:00:00,9.09,9.12,9.08,9.12,176355.0,9.0292,9.059,9.0193,9.059,176355.0
2020-09-09 11:10:00,9.12,9.15,9.11,9.14,257022.0,9.059,9.0888,9.0491,9.0789,257022.0
2020-09-09 11:20:00,9.14,9.17,9.14,9.16,206495.0,9.0789,9.1087,9.0789,9.0987,206495.0
2020-09-09 11:30:00,9.16,9.2,9.15,9.2,482587.0,9.0987,9.1384,9.0888,9.1384,482587.0
2020-09-09 11:40:00,9.2,9.2,9.17,9.18,308040.0,9.1384,9.1384,9.1087,9.1186,308040.0
2020-09-09 11:50:00,9.18,9.2,9.17,9.2,178530.0,9.1186,9.1384,9.1087,9.1384,178530.0
2020-09-09 12:00:00,9.2,9.2,9.19,9.2,152468.0,9.1384,9.1384,9.1285,9.1384,152468.0
2020-09-09 12:10:00,9.2,9.22,9.19,9.22,222286.0,9.1384,9.1583,9.1285,9.1583,222286.0
2020-09-09 12:20:00,9.22,9.24,9.19,9.22,332652.0,9.1583,9.1782,9.1285,9.1583,332652.0
2020-09-09 12:30:00,9.22,9.25,9.22,9.25,153125.0,9.1583,9.1881,9.1583,9.1881,153125.0
2020-09-09 12:40:00,9.25,9.26,9.24,9.26,229249.0,9.1881,9.198,9.1782,9.198,229249.0
2020-09-09 12:50:00,9.26,9.27,9.22,9.24,286651.0,9.198,9.208,9.1583,9.1782,286651.0
2020-09-09 13:00:00,9.24,9.25,9.23,9.25,235857.0,9.1782,9.1881,9.1682,9.1881,235857.0
2020-09-09 13:10:00,9.25,9.28,9.24,9.27,305300.0,9.1881,9.2179,9.1782,9.208,305300.0
2020-09-09 13:20:00,9.27,9.28,9.22,9.25,318267.0,9.208,9.2179,9.1583,9.1881,318267.0
2020-09-09 13:30:00,9.25,9.26,9.23,9.25,195241.0,9.1881,9.198,9.1682,9.1881,195241.0
2020-09-09 13:40:00,9.25,9.25,9.2,9.23,228766.0,9.1881,9.1881,9.1384,9.1682,228766.0
2020-09-09 13:50:00,9.23,9.24,9.18,9.2,240892.0,9.1682,9.1782,9.1186,9.1384,240892.0
2020-09-09 14:00:00,9.2,9.22,9.19,9.21,245136.0,9.1384,9.1583,9.1285,9.1484,245136.0
2020-09-09 14:10:00,9.21,9.22,9.18,9.19,218641.0,9.1484,9.1583,9.1186,9.1285,218641.0
2020-09-09 14:20:00,9.18,9.19,9.18,9.19,134703.0,9.1186,9.1285,9.1186,9.1285,134703.0
2020-09-09 14:30:00,9.19,9.2,9.17,9.2,315337.0,9.1285,9.1384,9.1087,9.1384,315337.0
2020-09-09 14:40:00,9.19,9.2,9.16,9.17,207177.0,9.1285,9.1384,9.0987,9.1087,207177.0
2020-09-09 14:50:00,9.17,9.17,9.16,9.17,175777.0,9.1087,9.1087,9.0987,9.1087,175777.0
2020-09-09 15:00:00,9.17,9.17,9.16,9.16,226382.0,9.1087,9.1087,9.0987,9.0987,226382.0
2020-09-09 15:10:00,9.16,9.17,9.15,9.16,357935.0,9.0987,9.1087,9.0888,9.0987,357935.0
2020-09-09 15:20:00,9.17,9.19,9.16,9.19,367225.0,9.1087,9.1285,9.0987,9.1285,367225.0
2020-09-09 15:30:00,9.19,9.19,9.15,9.18,549961.0,9.1285,9.1285,9.0888,9.1186,549961.0
2020-09-09 15:40:00,9.18,9.18,9.13,9.13,959310.0,9.1186,9.1186,9.0689,9.0689,959310.0
2020-09-09 15:50:00,9.13,9.14,9.1,9.11,1129353.0,9.0689,9.0789,9.0391,9.0491,1129353.0
2020-09-10 09:30:00,9.06,9.15,9.06,9.09,578284.0,8.9994,9.0888,8.9994,9.0292,578284.0
2020-09-10 09:40:00,9.1,9.16,9.1,9.11,464307.0,9.0391,9.0987,9.0391,9.0491,464307.0
2020-09-10 09:50:00,9.12,9.14,9.07,9.1,335944.0,9.059,9.0789,9.0093,9.0391,335944.0
2020-09-10 10:00:00,9.1,9.1,9.02,9.03,842750.0,9.0391,9.0391,8.9597,8.9696,842750.0
2020-09-10 10:10:00,9.03,9.06,9.02,9.05,525883.0,8.9696,8.9994,8.9597,8.9895,525883.0
2020-09-10 10:20:00,9.05,9.05,9.02,9.04,391412.0,8.9895,8.9895,8.9597,8.9795,391412.0
2020-09-10 10:30:00,9.03,9.1,9.03,9.1,369488.0,8.9696,9.0391,8.9696,9.0391,369488.0
2020-09-10 10:40:00,9.1,9.13,9.07,9.1,764300.0,9.0391,9.0689,9.0093,9.0391,764300.0
2020-09-10 10:50:00,9.1,9.16,9.09,9.12,637324.0,9.0391,9.0987,9.0292,9.059,637324.0
2020-09-10 11:00:00,9.13,9.16,9.1,9.14,380163.0,9.0689,9.0987,9.0391,9.0789,380163.0
2020-09-10 11:10:00,9.14,9.16,9.12,9.13,219718.0,9.0789,9.0987,9.059,9.0689,219718.0
2020-09-10 11:20:00,9.13,9.16,9.13,9.16,459923.0,9.0689,9.0987,9.0689,9.0987,459923.0
2020-09-10 11:30:00,9.16,9.17,9.13,9.13,291307.0,9.0987,9.1087,9.0689,9.0689,291307.0
2020-09-10 11:40:00,9.13,9.15,9.1,9.12,271922.0,9.0689,9.0888,9.0391,9.059,271922.0
2020-09-10 11:50:00,9.12,9.13,9.1,9.13,303584.0,9.059,9.0689,9.0391,9.0689,303584.0
2020-09-10 12:00:00,9.13,9.14,9.12,9.13,273885.0,9.0689,9.0789,9.059,9.0689,273885.0
2020-09-10 12:10:00,9.13,9.15,9.11,9.13,265393.0,9.0689,9.0888,9.0491,9.0689,265393.0
2020-09-10 12:20:00,9.13,9.14,9.11,9.12,237290.0,9.0689,9.0789,9.0491,9.059,237290.0
2020-09-10 12:30:00,9.12,9.12,9.08,9.09,296027.0,9.059,9.059,9.0193,9.0292,296027.0
2020-09-10 12:40:00,9.09,9.11,9.08,9.1,231590.0,9.0292,9.0491,9.0193,9.0391,231590.0
2020-09-10 12:50:00,9.11,9.11,9.1,9.1,161129.0,9.0491,9.0491,9.0391,9.0391,161129.0
2020-09-10 13:00:00,9.11,9.13,9.1,9.13,219889.0,9.0491,9.0689,9.0391,9.0689,219889.0
2020-09-10 13:10:00,9.13,9.13,9.08,9.1,366628.0,9.0689,9.0689,9.0193,9.0391,366628.0
2020-09-10 13:20:00,9.1,9.1,9.04,9.04,330455.0,9.0391,9.0391,8.9795,8.9795,330455.0
2020-09-10 13:30:00,9.05,9.11,9.04,9.1,318065.0,8.9895,9.0491,8.9795,9.0391,318065.0
2020-09-10 13:40:00,9.1,9.13,9.08,9.12,270745.0,9.0391,9.0689,9.0193,9.059,270745.0
2020-09-10 13:50:00,9.12,9.12,9.08,9.12,313316.0,9.059,9.059,9.0193,9.059,313316.0
2020-09-10 14:00:00,9.12,9.13,9.1,9.1,295694.0,9.059,9.0689,9.0391,9.0391,295694.0
2020-09-10 14:10:00,9.11,9.11,9.07,9.1,336218.0,9.0491,9.0491,9.0093,9.0391,336218.0
2020-09-10 14:20:00,9.1,9.1,9.01,9.02,394348.0,9.0391,9.0391,8.9497,8.9597,394348.0
2020-09-10 14:30:00,9.02,9.05,9.01,9.04,425324.0,8.9597,8.9895,8.9497,8.9795,425324.0
2020-09-10 14:40:00,9.04,9.06,9.01,9.04,405926.0,8.9795,8.9994,8.9497,8.9795,405926.0
2020-09-10 14:50:00,9.04,9.05,9.03,9.04,371166.0,8.9795,8.9895,8.9696,8.9795,371166.0
2020-09-10 15:00:00,9.04,9.04,9.0,9.01,593503.0,8.9795,8.9795,8.9398,8.9497,593503.0
2020-09-10 15:10:00,9.01,9.04,8.98,9.0,657909.0,8.9497,8.9795,8.9199,8.9398,657909.0
2020-09-10 15:20:00,8.99,9.01,8.99,9.01,552431.0,8.9299,8.9497,8.9299,8.9497,552431.0
2020-09-10 15:30:00,9.01,9.03,8.99,9.0,693526.0,8.9497,8.9696,8.9299,8.9398,693526.0
2020-09-10 15:40:00,9.0,9.02,8.98,8.99,1007405.0,8.9398,8.9597,8.9199,8.9299,1007405.0
2020-09-10 15:50:00,8.98,9.04,8.96,8.99,1637086.0,8.9199,8.9795,8.9001,8.9299,1637086.0
2020-09-11 09:30:00,9.0,9.11,9.0,9.04,604774.0,8.9398,9.0491,8.9398,8.9795,604774.0
2020-09-11 09:40:00,9.04,9.08,9.02,9.04,416102.0,8.9795,9.0193,8.9597,8.9795,416102.0
2020-09-11 09:50:00,9.04,9.05,8.99,9.01,574307.0,8.9795,8.9895,8.9299,8.9497,574307.0
2020-09-11 10:00:00,9.01,9.06,9.0,9.03,490810.0,8.9497,8.9994,8.9398,8.9696,490810.0
2020-09-11 10:10:00,9.03,9.03,8.97,8.99,473383.0,8.9696,8.9696,8.91,8.9299,473383.0
2020-09-11 10:20:00,9.0,9.03,8.98,9.03,319192.0,8.9398,8.9696,8.9199,8.9696,319192.0
2020-09-11 10:30:00,9.03,9.03,8.99,9.01,366660.0,8.9696,8.9696,8.9299,8.9497,366660.0
2020-09-11 10:40:00,9.01,9.03,9.01,9.03,181478.0,8.9497,8.9696,8.9497,8.9696,181478.0
2020-09-11 10:50:00,9.03,9.04,8.99,9.0,335472.0,8.9696,8.9795,8.9299,8.9398,335472.0
2020-09-11 11:00:00,9.0,9.01,8.98,9.01,284380.0,8.9398,8.9497,8.9199,8.9497,284380.0
2020-09-11 11:10:00,9.01,9.02,8.99,9.01,277580.0,8.9497,8.9597,8.9299,8.9497,277580.0
2020-09-11 11:20:00,9.01,9.01,8.97,9.0,303520.0,8.9497,8.9497,8.91,8.9398,303520.0
2020-09-11 11:30:00,9.0,9.0,8.97,8.97,426470.0,8.9398,8.9398,8.91,8.91,426470.0
2020-09-11 11:40:00,8.97,8.99,8.95,8.98,324260.0,8.91,8.9299,8.8901,8.9199,324260.0
2020-09-11 11:50:00,8.98,9.01,8.98,9.0,318583.0,8.9199,8.9497,8.9199,8.9398,318583.0
2020-09-11 12:00:00,9.0,9.01,8.98,9.01,188660.0,8.9398,8.9497,8.9199,8.9497,188660.0
2020-09-11 12:10:00,9.0,9.01,8.98,9.0,243749.0,8.9398,8.9497,8.9199,8.9398,243749.0
2020-09-11 12:20:00,9.0,9.0,8.97,8.97,316139.0,8.9398,8.9398,8.91,8.91,316139.0
2020-09-11 12:30:00,8.97,8.99,8.96,8.96,325308.0,8.91,8.9299,8.9001,8.9001,325308.0
2020-09-11 12:40:00,8.96,8.97,8.93,8.95,290676.0,8.9001,8.91,8.8703,8.8901,290676.0
2020-09-11 12:50:00,8.95,8.95,8.91,8.92,280562.0,8.8901,8.8901,8.8504,8.8603,280562.0
2020-09-11 13:00:00,8.92,8.92,8.9,8.92,658727.0,8.8603,8.8603,8.8405,8.8603,658727.0
2020-09-11 13:10:00,8.92,8.93,8.89,8.91,500384.0,8.8603,8.8703,8.8305,8.8504,500384.0
2020-09-11 13:20:00,8.91,8.93,8.89,8.9,342969.0,8.8504,8.8703,8.8305,8.8405,342969.0
2020-09-11 13:30:00,8.89,8.94,8.89,8.91,553796.0,8.8305,8.8802,8.8305,8.8504,553796.0
2020-09-11 13:40:00,8.91,8.95,8.89,8.95,488865.0,8.8504,8.8901,8.8305,8.8901,488865.0
2020-09-11 13:50:00,8.94,8.95,8.91,8.92,394368.0,8.8802,8.8901,8.8504,8.8603,394368.0
2020-09-11 14:00:00,8.93,8.97,8.91,8.96,327460.0,8.8703,8.91,8.8504,8.9001,327460.0
2020-09-11 14:10:00,8.96,8.97,8.92,8.93,380218.0,8.9001,8.91,8.8603,8.8703,380218.0
2020-09-11 14:20:00,8.93,8.94,8.92,8.93,292397.0,8.8703,8.8802,8.8603,8.8703,292397.0
2020-09-11 14:30:00,8.93,8.95,8.91,8.94,267208.0,8.8703,8.8901,8.8504,8.8802,267208.0
2020-09-11 14:40:00,8.94,8.99,8.93,8.98,358933.0,8.8802,8.9299,8.8703,8.9199,358933.0
2020-09-11 14:50:00,8.98,8.99,8.97,8.99,212228.0,8.9199,8.9299,8.91,8.9299,212228.0
2020-09-11 15:00:00,8.99,9.0,8.98,8.99,291660.0,8.9299,8.9398,8.9199,8.9299,291660.0
2020-09-11 15:10:00,8.99,9.02,8.96,9.01,421629.0,8.9299,8.9597,8.9001,8.9497,421629.0
2020-09-11 15:20:00,9.01,9.05,9.0,9.04,343301.0,8.9497,8.9895,8.9398,8.9795,343301.0
2020-09-11 15:30:00,9.04,9.06,9.04,9.05,414676.0,8.9795,8.9994,8.9795,8.9895,414676.0
2020-09-11 15:40:00,9.04,9.06,9.04,9.05,457662.0,8.9795,8.9994,8.9795,8.9895,457662.0
2020-09-11 15:50:00,9.06,9.1,9.04,9.05,1595030.0,8.9994,9.0391,8.9795,8.9895,1595030.0
2020-09-14 09:30:00,9.1,9.25,9.09,9.2,1104069.0,9.0391,9.1881,9.0292,9.1384,1104069.0
2020-09-14 09:40:00,9.2,9.21,9.14,9.16,659067.0,9.1384,9.1484,9.0789,9.0987,659067.0
2020-09-14 09:50:00,9.16,9.2,9.14,9.18,284323.0,9.0987,9.1384,9.0789,9.1186,284323.0
2020-09-14 10:00:00,9.18,9.22,9.17,9.2,353651.0,9.1186,9.1583,9.1087,9.1384,353651.0
2020-09-14 10:10:00,9.2,9.2,9.16,9.19,425009.0,9.1384,9.1384,9.0987,9.1285,425009.0
2020-09-14 10:20:00,9.19,9.22,9.17,9.22,993156.0,9.1285,9.1583,9.1087,9.1583,993156.0
2020-09-14 10:30:00,9.22,9.25,9.21,9.21,825779.0,9.1583,9.1881,9.1484,9.1484,825779.0
2020-09-14 10:40:00,9.21,9.25,9.2,9.24,432762.0,9.1484,9.1881,9.1384,9.1782,432762.0
2020-09-14 10:50:00,9.23,9.25,9.22,9.24,581029.0,9.1682,9.1881,9.1583,9.1782,581029.0
2020-09-14 11:00:00,9.23,9.25,9.22,9.24,421863.0,9.1682,9.1881,9.1583,9.1782,421863.0
2020-09-14 11:10:00,9.23,9.27,9.23,9.26,661134.0,9.1682,9.208,9.1682,9.198,661134.0
2020-09-14 11:20:00,9.26,9.28,9.25,9.28,386351.0,9.198,9.2179,9.1881,9.2179,386351.0
2020-09-14 11:30:00,9.28,9.32,9.27,9.32,826768.0,9.2179,9.2576,9.208,9.2576,826768.0
2020-09-14 11:40:00,9.32,9.34,9.31,9.33,496009.0,9.2576,9.2775,9.2477,9.2676,496009.0
2020-09-14 11:50:00,9.33,9.35,9.32,9.35,410728.0,9.2676,9.2874,9.2576,9.2874,410728.0
2020-09-14 12:00:00,9.35,9.36,9.33,9.35,477578.0,9.2874,9.2974,9.2676,9.2874,477578.0
2020-09-14 12:10:00,9.36,9.39,9.35,9.37,884781.0,9.2974,9.3272,9.2874,9.3073,884781.0
2020-09-14 12:20:00,9.37,9.41,9.36,9.4,444194.0,9.3073,9.347,9.2974,9.3371,444194.0
2020-09-14 12:30:00,9.41,9.43,9.4,9.43,485239.0,9.347,9.3669,9.3371,9.3669,485239.0
2020-09-14 12:40:00,9.43,9.48,9.42,9.46,2235163.0,9.3669,9.4166,9.357,9.3967,2235163.0
2020-09-14 12:50:00,9.46,9.5,9.45,9.5,982644.0,9.3967,9.4364,9.3868,9.4364,982644.0
2020-09-14 13:00:00,9.49,9.55,9.49,9.55,1042199.0,9.4265,9.4861,9.4265,9.4861,1042199.0
2020-09-14 13:10:00,9.54,9.6,9.54,9.6,1179930.0,9.4762,9.5358,9.4762,9.5358,1179930.0
2020-09-14 13:20:00,9.6,9.61,9.57,9.58,723830.0,9.5358,9.5457,9.506,9.5159,723830.0
2020-09-14 13:30:00,9.58,9.59,9.52,9.53,768638.0,9.5159,9.5258,9.4563,9.4662,768638.0
2020-09-14 13:40:00,9.53,9.57,9.51,9.54,719927.0,9.4662,9.506,9.4464,9.4762,719927.0
2020-09-14 13:50:00,9.54,9.58,9.54,9.57,494320.0,9.4762,9.5159,9.4762,9.506,494320.0
2020-09-14 14:00:00,9.57,9.6,9.55,9.6,461557.0,9.506,9.5358,9.4861,9.5358,461557.0
2020-09-14 14:10:00,9.6,9.6,9.57,9.6,563299.0,9.5358,9.5358,9.506,9.5358,563299.0
2020-09-14 14:20:00,9.6,9.61,9.59,9.6,549087.0,9.5358,9.5457,9.5258,9.5358,549087.0
2020-09-14 14:30:00,9.6,9.64,9.59,9.63,757983.0,9.5358,9.5755,9.5258,9.5656,757983.0
2020-09-14 14:40:00,9.64,9.65,9.63,9.64,840093.0,9.5755,9.5854,9.5656,9.5755,840093.0
2020-09-14 14:50:00,9.63,9.67,9.59,9.6,850460.0,9.5656,9.6053,9.5258,9.5358,850460.0
2020-09-14 15:00:00,9.59,9.61,9.54,9.55,700870.0,9.5258,9.5457,9.4762,9.4861,700870.0
2020-09-14 15:10:00,9.56,9.6,9.55,9.58,434733.0,9.496,9.5358,9.4861,9.5159,434733.0
2020-09-14 15:20:00,9.58,9.65,9.57,9.65,633901.0,9.5159,9.5854,9.506,9.5854,633901.0
2020-09-14 15:30:00,9.65,9.67,9.6,9.66,970512.0,9.5854,9.6053,9.5358,9.5954,970512.0
2020-09-14 15:40:00,9.66,9.68,9.65,9.68,1095091.0,9.5954,9.6152,9.5854,9.6152,1095091.0
2020-09-14 15:50:00,9.68,9.68,9.63,9.64,1979584.0,9.6152,9.6152,9.5656,9.5755,1979584.0
2020-09-15 09:30:00,9.64,9.69,9.59,9.69,1158690.0,9.5755,9.6252,9.5258,9.6252,1158690.0
2020-09-15 09:40:00,9.69,9.72,9.68,9.71,1259850.0,9.6252,9.655,9.6152,9.645,1259850.0
2020-09-15 09:50:00,9.7,9.71,9.65,9.7,772810.0,9.6351,9.645,9.5854,9.6351,772810.0
2020-09-15 10:00:00,9.7,9.77,9.69,9.76,1221671.0,9.6351,9.7046,9.6252,9.6947,1221671.0
2020-09-15 10:10:00,9.76,9.77,9.73,9.77,541213.0,9.6947,9.7046,9.6649,9.7046,541213.0
2020-09-15 10:20:00,9.77,9.82,9.76,9.8,1280121.0,9.7046,9.7543,9.6947,9.7344,1280121.0
2020-09-15 10:30:00,9.8,9.83,9.76,9.79,711560.0,9.7344,9.7642,9.6947,9.7245,711560.0
2020-09-15 10:40:00,9.78,9.8,9.74,9.8,444289.0,9.7146,9.7344,9.6748,9.7344,444289.0
2020-09-15 10:50:00,9.8,9.83,9.79,9.82,643865.0,9.7344,9.7642,9.7245,9.7543,643865.0
2020-09-15 11:00:00,9.82,9.85,9.79,9.8,732331.0,9.7543,9.7841,9.7245,9.7344,732331.0
2020-09-15 11:10:00,9.81,9.87,9.79,9.87,465081.0,9.7444,9.804,9.7245,9.804,465081.0
2020-09-15 11:20:00,9.86,9.87,9.79,9.86,901572.0,9.794,9.804,9.7245,9.794,901572.0
2020-09-15 11:30:00,9.86,9.86,9.79,9.82,627042.0,9.794,9.794,9.7245,9.7543,627042.0
2020-09-15 11:40:00,9.83,9.83,9.78,9.82,356132.0,9.7642,9.7642,9.7146,9.7543,356132.0
2020-09-15 11:50:00,9.82,9.82,9.8,9.82,146660.0,9.7543,9.7543,9.7344,9.7543,146660.0
2020-09-15 12:00:00,9.81,9.83,9.8,9.82,317074.0,9.7444,9.7642,9.7344,9.7543,317074.0
2020-09-15 12:10:00,9.81,9.83,9.81,9.83,136961.0,9.7444,9.7642,9.7444,9.7642,136961.0
2020-09-15 12:20:00,9.82,9.87,9.82,9.86,399997.0,9.7543,9.804,9.7543,9.794,399997.0
2020-09-15 12:30:00,9.86,9.89,9.85,9.89,292468.0,9.794,9.8238,9.7841,9.8238,292468.0
2020-09-15 12:40:00,9.89,9.9,9.88,9.89,335165.0,9.8238,9.8338,9.8139,9.8238,335165.0
2020-09-15 12:50:00,9.89,9.96,9.89,9.96,1385324.0,9.8238,9.8934,9.8238,9.8934,1385324.0
2020-09-15 13:00:00,9.96,9.98,9.91,9.92,767474.0,9.8934,9.9132,9.8437,9.8536,767474.0
2020-09-15 13:10:00,9.91,9.93,9.9,9.9,323644.0,9.8437,9.8636,9.8338,9.8338,323644.0
2020-09-15 13:20:00,9.9,9.95,9.89,9.95,343474.0,9.8338,9.8834,9.8238,9.8834,343474.0
2020-09-15 13:30:00,9.95,9.97,9.93,9.95,518960.0,9.8834,9.9033,9.8636,9.8834,518960.0
2020-09-15 13:40:00,9.95,9.97,9.94,9.97,230445.0,9.8834,9.9033,9.8735,9.9033,230445.0
2020-09-15 13:50:00,9.97,9.97,9.9,9.92,397274.0,9.9033,9.9033,9.8338,9.8536,397274.0
2020-09-15 14:00:00,9.92,9.92,9.89,9.91,514707.0,9.8536,9.8536,9.8238,9.8437,514707.0
2020-09-15 14:10:00,9.91,9.92,9.9,9.92,156399.0,9.8437,9.8536,9.8338,9.8536,156399.0
2020-09-15 14:20:00,9.92,9.92,9.8,9.8,468764.0,9.8536,9.8536,9.7344,9.7344,468764.0
2020-09-15 14:30:00,9.8,9.81,9.74,9.77,633771.0,9.7344,9.7444,9.6748,9.7046,633771.0
2020-09-15 14:40:00,9.78,9.82,9.77,9.8,419552.0,9.7146,9.7543,9.7046,9.7344,419552.0
2020-09-15 14:50:00,9.8,9.81,9.79,9.79,394663.0,9.7344,9.7444,9.7245,9.7245,394663.0
2020-09-15 15:00:00,9.79,9.8,9.79,9.8,318528.0,9.7245,9.7344,9.7245,9.7344,318528.0
2020-09-15 15:10:00,9.8,9.82,9.74,9.76,1101939.0,9.7344,9.7543,9.6748,9.6947,1101939.0
2020-09-15 15:20:00,9.76,9.77,9.71,9.76,743654.0,9.6947,9.7046,9.645,9.6947,743654.0
2020-09-15 15:30:00,9.75,9.79,9.72,9.78,593396.0,9.6848,9.7245,9.655,9.7146,593396.0
2020-09-15 15:40:00,9.78,9.79,9.75,9.79,680671.0,9.7146,9.7245,9.6848,9.7245,680671.0
2020-09-15 15:50:00,9.79,9.81,9.76,9.78,2686778.0,9.7245,9.7444,9.6947,9.7146,2686778.0
2020-09-16 09:30:00,9.83,9.87,9.79,9.87,677673.0,9.7642,9.804,9.7245,9.804,677673.0
2020-09-16 09:40:00,9.87,9.88,9.84,9.88,395963.0,9.804,9.8139,9.7742,9.8139,395963.0
2020-09-16 09:50:00,9.88,9.89,9.84,9.88,415643.0,9.8139,9.8238,9.7742,9.8139,415643.0
2020-09-16 10:00:00,9.87,9.89,9.86,9.88,341520.0,9.804,9.8238,9.794,9.8139,341520.0
2020-09-16 10:10:00,9.88,9.91,9.87,9.9,432357.0,9.8139,9.8437,9.804,9.8338,432357.0
2020-09-16 10:20:00,9.89,9.91,9.89,9.9,295195.0,9.8238,9.8437,9.8238,9.8338,295195.0
2020-09-16 10:30:00,9.9,9.92,9.87,9.91,492958.0,9.8338,9.8536,9.804,9.8437,492958.0
2020-09-16 10:40:00,9.9,9.91,9.85,9.86,448686.0,9.8338,9.8437,9.7841,9.794,448686.0
2020-09-16 10:50:00,9.87,9.87,9.81,9.82,426823.0,9.804,9.804,9.7444,9.7543,426823.0
2020-09-16 11:00:00,9.82,9.87,9.81,9.85,267272.0,9.7543,9.804,9.7444,9.7841,267272.0
2020-09-16 11:10:00,9.85,9.85,9.83,9.84,176636.0,9.7841,9.7841,9.7642,9.7742,176636.0
2020-09-16 11:20:00,9.85,9.89,9.83,9.87,244054.0,9.7841,9.8238,9.7642,9.804,244054.0
2020-09-16 11:30:00,9.88,9.88,9.84,9.86,292770.0,9.8139,9.8139,9.7742,9.794,292770.0
2020-09-16 11:40:00,9.86,9.86,9.84,9.85,147582.0,9.794,9.794,9.7742,9.7841,147582.0
2020-09-16 11:50:00,9.85,9.86,9.82,9.83,405639.0,9.7841,9.794,9.7543,9.7642,405639.0
2020-09-16 12:00:00,9.83,9.86,9.82,9.85,316394.0,9.7642,9.794,9.7543,9.7841,316394.0
2020-09-16 12:10:00,9.85,9.86,9.82,9.84,232123.0,9.7841,9.794,9.7543,9.7742,232123.0
2020-09-16 12:20:00,9.83,9.84,9.82,9.83,503046.0,9.7642,9.7742,9.7543,9.7642,503046.0
2020-09-16 12:30:00,9.82,9.84,9.79,9.8,776731.0,9.7543,9.7742,9.7245,9.7344,776731.0
2020-09-16 12:40:00,9.8,9.82,9.76,9.76,438073.0,9.7344,9.7543,9.6947,9.6947,438073.0
2020-09-16 12:50:00,9.76,9.79,9.74,9.78,328414.0,9.6947,9.7245,9.6748,9.7146,328414.0
2020-09-16 13:00:00,9.77,9.78,9.73,9.74,672779.0,9.7046,9.7146,9.6649,9.6748,672779.0
2020-09-16 13:10:00,9.74,9.78,9.72,9.76,244420.0,9.6748,9.7146,9.655,9.6947,244420.0
2020-09-16 13:20:00,9.76,9.78,9.75,9.77,194916.0,9.6947,9.7146,9.6848,9.7046,194916.0
2020-09-16 13:30:00,9.77,9.78,9.74,9.78,279383.0,9.7046,9.7146,9.6748,9.7146,279383.0
2020-09-16 13:40:00,9.78,9.78,9.73,9.75,300377.0,9.7146,9.7146,9.6649,9.6848,300377.0
2020-09-16 13:50:00,9.74,9.84,9.74,9.82,975562.0,9.6748,9.7742,9.6748,9.7543,975562.0
2020-09-16 14:00:00,9.81,9.86,9.81,9.85,321701.0,9.7444,9.794,9.7444,9.7841,321701.0
2020-09-16 14:10:00,9.85,9.87,9.83,9.87,323038.0,9.7841,9.804,9.7642,9.804,323038.0
2020-09-16 14:20:00,9.87,9.9,9.86,9.88,295141.0,9.804,9.8338,9.794,9.8139,295141.0
2020-09-16 14:30:00,9.88,9.9,9.86,9.9,498450.0,9.8139,9.8338,9.794,9.8338,498450.0
2020-09-16 14:40:00,9.89,9.9,9.87,9.88,338163.0,9.8238,9.8338,9.804,9.8139,338163.0
2020-09-16 14:50:00,9.87,9.87,9.81,9.82,464127.0,9.804,9.804,9.7444,9.7543,464127.0
2020-09-16 15:00:00,9.82,9.83,9.78,9.79,421230.0,9.7543,9.7642,9.7146,9.7245,421230.0
2020-09-16 15:10:00,9.78,9.8,9.73,9.79,584927.0,9.7146,9.7344,9.6649,9.7245,584927.0
2020-09-16 15:20:00,9.79,9.8,9.75,9.78,569028.0,9.7245,9.7344,9.6848,9.7146,569028.0
2020-09-16 15:30:00,9.78,9.79,9.74,9.74,691072.0,9.7146,9.7245,9.6748,9.6748,691072.0
2020-09-16 15:40:00,9.74,9.85,9.72,9.83,1020183.0,9.6748,9.7841,9.655,9.7642,1020183.0
2020-09-16 15:50:00,9.83,9.85,9.78,9.82,2530739.0,9.7642,9.7841,9.7146,9.7543,2530739.0
2020-09-17 09:30:00,9.63,9.69,9.6,9.65,585553.0,9.5656,9.6252,9.5358,9.5854,585553.0
2020-09-17 09:40:00,9.66,9.68,9.61,9.67,327374.0,9.5954,9.6152,9.5457,9.6053,327374.0
2020-09-17 09:50:00,9.67,9.69,9.62,9.65,296394.0,9.6053,9.6252,9.5556,9.5854,296394.0
2020-09-17 10:00:00,9.65,9.71,9.65,9.71,243948.0,9.5854,9.645,9.5854,9.645,243948.0
2020-09-17 10:10:00,9.7,9.73,9.7,9.71,381815.0,9.6351,9.6649,9.6351,9.645,381815.0
2020-09-17 10:20:00,9.71,9.75,9.7,9.73,342515.0,9.645,9.6848,9.6351,9.6649,342515.0
2020-09-17 10:30:00,9.74,9.76,9.72,9.75,238245.0,9.6748,9.6947,9.655,9.6848,238245.0
2020-09-17 10:40:00,9.75,9.77,9.72,9.73,297231.0,9.6848,9.7046,9.655,9.6649,297231.0
2020-09-17 10:50:00,9.72,9.74,9.7,9.74,232836.0,9.655,9.6748,9.6351,9.6748,232836.0
2020-09-17 11:00:00,9.74,9.76,9.73,9.75,269532.0,9.6748,9.6947,9.6649,9.6848,269532.0
2020-09-17 11:10:00,9.75,9.77,9.74,9.77,109171.0,9.6848,9.7046,9.6748,9.7046,109171.0
2020-09-17 11:20:00,9.77,9.77,9.76,9.76,196484.0,9.7046,9.7046,9.6947,9.6947,196484.0
2020-09-17 11:30:00,9.77,9.77,9.76,9.77,106623.0,9.7046,9.7046,9.6947,9.7046,106623.0
2020-09-17 11:40:00,9.77,9.77,9.7,9.71,344769.0,9.7046,9.7046,9.6351,9.645,344769.0
2020-09-17 11:50:00,9.71,9.72,9.67,9.69,198964.0,9.645,9.655,9.6053,9.6252,198964.0
2020-09-17 12:00:00,9.68,9.7,9.67,9.68,142617.0,9.6152,9.6351,9.6053,9.6152,142617.0
2020-09-17 12:10:00,9.68,9.69,9.63,9.64,167263.0,9.6152,9.6252,9.5656,9.5755,167263.0
2020-09-17 12:20:00,9.63,9.67,9.62,9.67,206520.0,9.5656,9.6053,9.5556,9.6053,206520.0
2020-09-17 12:30:00,9.66,9.67,9.64,9.67,166514.0,9.5954,9.6053,9.5755,9.6053,166514.0
2020-09-17 12:40:00,9.67,9.71,9.66,9.7,151547.0,9.6053,9.645,9.5954,9.6351,151547.0
2020-09-17 12:50:00,9.7,9.73,9.68,9.71,206412.0,9.6351,9.6649,9.6152,9.645,206412.0
2020-09-17 13:00:00,9.71,9.71,9.69,9.71,136780.0,9.645,9.645,9.6252,9.645,136780.0
2020-09-17 13:10:00,9.71,9.71,9.67,9.7,184977.0,9.645,9.645,9.6053,9.6351,184977.0
2020-09-17 13:20:00,9.7,9.71,9.69,9.71,83374.0,9.6351,9.645,9.6252,9.645,83374.0
2020-09-17 13:30:00,9.7,9.71,9.67,9.69,198642.0,9.6351,9.645,9.6053,9.6252,198642.0
2020-09-17 13:40:00,9.69,9.74,9.68,9.74,155825.0,9.6252,9.6748,9.6152,9.6748,155825.0
2020-09-17 13:50:00,9.74,9.74,9.69,9.7,158496.0,9.6748,9.6748,9.6252,9.6351,158496.0
2020-09-17 14:00:00,9.7,9.75,9.69,9.75,148159.0,9.6351,9.6848,9.6252,9.6848,148159.0
2020-09-17 14:10:00,9.75,9.77,9.74,9.77,173018.0,9.6848,9.7046,9.6748,9.7046,173018.0
2020-09-17 14:20:00,9.77,9.78,9.73,9.74,265892.0,9.7046,9.7146,9.6649,9.6748,265892.0
2020-09-17 14:30:00,9.73,9.75,9.71,9.73,190691.0,9.6649,9.6848,9.645,9.6649,190691.0
2020-09-17 14:40:00,9.73,9.75,9.72,9.75,222729.0,9.6649,9.6848,9.655,9.6848,222729.0
2020-09-17 14:50:00,9.75,9.77,9.72,9.72,249483.0,9.6848,9.7046,9.655,9.655,249483.0
2020-09-17 15:00:00,9.73,9.73,9.7,9.72,147353.0,9.6649,9.6649,9.6351,9.655,147353.0
2020-09-17 15:10:00,9.72,9.75,9.72,9.72,275968.0,9.655,9.6848,9.655,9.655,275968.0
2020-09-17 15:20:00,9.73,9.76,9.71,9.75,214697.0,9.6649,9.6947,9.645,9.6848,214697.0
2020-09-17 15:30:00,9.74,9.77,9.71,9.72,498770.0,9.6748,9.7046,9.645,9.655,498770.0
2020-09-17 15:40:00,9.71,9.78,9.71,9.77,902627.0,9.645,9.7146,9.645,9.7046,902627.0
2020-09-17 15:50:00,9.77,9.79,9.75,9.78,1708383.0,9.7046,9.7245,9.6848,9.7146,1708383.0
2020-09-18 09:30:00,9.76,9.83,9.75,9.82,510311.0,9.6947,9.7642,9.6848,9.7543,510311.0
2020-09-18 09:40:00,9.82,9.82,9.74,9.77,644480.0,9.7543,9.7543,9.6748,9.7046,644480.0
2020-09-18 09:50:00,9.77,9.8,9.76,9.77,301779.0,9.7046,9.7344,9.6947,9.7046,301779.0
2020-09-18 10:00:00,9.77,9.78,9.74,9.75,232097.0,9.7046,9.7146,9.6748,9.6848,232097.0
2020-09-18 10:10:00,9.75,9.75,9.67,9.69,314565.0,9.6848,9.6848,9.6053,9.6252,314565.0
2020-09-18 10:20:00,9.69,9.69,9.6,9.61,290786.0,9.6252,9.6252,9.5358,9.5457,290786.0
2020-09-18 10:30:00,9.61,9.62,9.52,9.54,954158.0,9.5457,9.5556,9.4563,9.4762,954158.0
2020-09-18 10:40:00,9.54,9.55,9.51,9.54,459727.0,9.4762,9.4861,9.4464,9.4762,459727.0
2020-09-18 10:50:00,9.53,9.54,9.47,9.49,710466.0,9.4662,9.4762,9.4066,9.4265,710466.0
2020-09-18 11:00:00,9.49,9.49,9.44,9.46,458738.0,9.4265,9.4265,9.3768,9.3967,458738.0
2020-09-18 11:10:00,9.46,9.49,9.46,9.47,628916.0,9.3967,9.4265,9.3967,9.4066,628916.0
2020-09-18 11:20:00,9.47,9.56,9.47,9.56,707689.0,9.4066,9.496,9.4066,9.496,707689.0
2020-09-18 11:30:00,9.56,9.61,9.55,9.61,531491.0,9.496,9.5457,9.4861,9.5457,531491.0
2020-09-18 11:40:00,9.6,9.61,9.57,9.61,343507.0,9.5358,9.5457,9.506,9.5457,343507.0
2020-09-18 11:50:00,9.61,9.64,9.6,9.62,370143.0,9.5457,9.5755,9.5358,9.5556,370143.0
2020-09-18 12:00:00,9.63,9.66,9.61,9.66,319007.0,9.5656,9.5954,9.5457,9.5954,319007.0
2020-09-18 12:10:00,9.66,9.68,9.64,9.65,479613.0,9.5954,9.6152,9.5755,9.5854,479613.0
2020-09-18 12:20:00,9.65,9.71,9.64,9.71,529110.0,9.5854,9.645,9.5755,9.645,529110.0
2020-09-18 12:30:00,9.71,9.71,9.66,9.67,454649.0,9.645,9.645,9.5954,9.6053,454649.0
2020-09-18 12:40:00,9.67,9.7,9.61,9.62,543730.0,9.6053,9.6351,9.5457,9.5556,543730.0
2020-09-18 12:50:00,9.62,9.65,9.61,9.64,364183.0,9.5556,9.5854,9.5457,9.5755,364183.0
2020-09-18 13:00:00,9.63,9.66,9.62,9.65,379510.0,9.5656,9.5954,9.5556,9.5854,379510.0
2020-09-18 13:10:00,9.64,9.66,9.63,9.64,324493.0,9.5755,9.5954,9.5656,9.5755,324493.0
2020-09-18 13:20:00,9.64,9.67,9.63,9.63,555561.0,9.5755,9.6053,9.5656,9.5656,555561.0
2020-09-18 13:30:00,9.63,9.64,9.59,9.62,380461.0,9.5656,9.5755,9.5258,9.5556,380461.0
2020-09-18 13:40:00,9.62,9.64,9.6,9.63,382755.0,9.5556,9.5755,9.5358,9.5656,382755.0
2020-09-18 13:50:00,9.64,9.67,9.61,9.62,396092.0,9.5755,9.6053,9.5457,9.5556,396092.0
2020-09-18 14:00:00,9.62,9.66,9.59,9.66,429894.0,9.5556,9.5954,9.5258,9.5954,429894.0
2020-09-18 14:10:00,9.66,9.68,9.65,9.67,407169.0,9.5954,9.6152,9.5854,9.6053,407169.0
2020-09-18 14:20:00,9.67,9.69,9.65,9.68,426496.0,9.6053,9.6252,9.5854,9.6152,426496.0
2020-09-18 14:30:00,9.68,9.69,9.66,9.67,462474.0,9.6152,9.6252,9.5954,9.6053,462474.0
2020-09-18 14:40:00,9.67,9.67,9.61,9.63,430744.0,9.6053,9.6053,9.5457,9.5656,430744.0
2020-09-18 14:50:00,9.63,9.64,9.62,9.63,427183.0,9.5656,9.5755,9.5556,9.5656,427183.0
2020-09-18 15:00:00,9.63,9.69,9.62,9.68,484502.0,9.5656,9.6252,9.5556,9.6152,484502.0
2020-09-18 15:10:00,9.68,9.69,9.65,9.65,481830.0,9.6152,9.6252,9.5854,9.5854,481830.0
2020-09-18 15:20:00,9.66,9.67,9.62,9.63,688468.0,9.5954,9.6053,9.5556,9.5656,688468.0
2020-09-18 15:30:00,9.63,9.66,9.6,9.62,969828.0,9.5656,9.5954,9.5358,9.5556,969828.0
2020-09-18 15:40:00,9.61,9.73,9.57,9.71,4335915.0,9.5457,9.6649,9.506,9.645,4335915.0
2020-09-18 15:50:00,9.72,9.75,9.68,9.72,2841469.0,9.655,9.6848,9.6152,9.655,2841469.0
2020-09-21 09:30:00,9.49,9.62,9.42,9.44,736907.0,9.4265,9.5556,9.357,9.3768,736907.0
2020-09-21 09:40:00,9.43,9.44,9.35,9.36,351721.0,9.3669,9.3768,9.2874,9.2974,351721.0
2020-09-21 09:50:00,9.36,9.38,9.31,9.34,360673.0,9.2974,9.3172,9.2477,9.2775,360673.0
2020-09-21 10:00:00,9.34,9.4,9.32,9.35,408566.0,9.2775,9.3371,9.2576,9.2874,408566.0
2020-09-21 10:10:00,9.34,9.36,9.25,9.25,360418.0,9.2775,9.2974,9.1881,9.1881,360418.0
2020-09-21 10:20:00,9.25,9.29,9.24,9.29,289814.0,9.1881,9.2278,9.1782,9.2278,289814.0
2020-09-21 10:30:00,9.28,9.29,9.24,9.26,375477.0,9.2179,9.2278,9.1782,9.198,375477.0
2020-09-21 10:40:00,9.26,9.31,9.24,9.27,427150.0,9.198,9.2477,9.1782,9.208,427150.0
2020-09-21 10:50:00,9.27,9.34,9.26,9.34,654522.0,9.208,9.2775,9.198,9.2775,654522.0
2020-09-21 11:00:00,9.33,9.39,9.32,9.38,525290.0,9.2676,9.3272,9.2576,9.3172,525290.0
2020-09-21 11:10:00,9.38,9.39,9.34,9.35,400122.0,9.3172,9.3272,9.2775,9.2874,400122.0
2020-09-21 11:20:00,9.35,9.37,9.33,9.34,181808.0,9.2874,9.3073,9.2676,9.2775,181808.0
2020-09-21 11:30:00,9.34,9.36,9.32,9.35,215412.0,9.2775,9.2974,9.2576,9.2874,215412.0
2020-09-21 11:40:00,9.34,9.38,9.33,9.36,154784.0,9.2775,9.3172,9.2676,9.2974,154784.0
2020-09-21 11:50:00,9.36,9.38,9.35,9.36,184394.0,9.2974,9.3172,9.2874,9.2974,184394.0
2020-09-21 12:00:00,9.36,9.42,9.36,9.41,208732.0,9.2974,9.357,9.2974,9.347,208732.0
2020-09-21 12:10:00,9.4,9.41,9.38,9.41,92888.0,9.3371,9.347,9.3172,9.347,92888.0
2020-09-21 12:20:00,9.41,9.44,9.4,9.44,137374.0,9.347,9.3768,9.3371,9.3768,137374.0
2020-09-21 12:30:00,9.44,9.46,9.43,9.46,104669.0,9.3768,9.3967,9.3669,9.3967,104669.0
2020-09-21 12:40:00,9.46,9.49,9.45,9.47,175244.0,9.3967,9.4265,9.3868,9.4066,175244.0
2020-09-21 12:50:00,9.48,9.5,9.46,9.49,126765.0,9.4166,9.4364,9.3967,9.4265,126765.0
2020-09-21 13:00:00,9.49,9.5,9.46,9.46,149187.0,9.4265,9.4364,9.3967,9.3967,149187.0
2020-09-21 13:10:00,9.46,9.49,9.46,9.48,123619.0,9.3967,9.4265,9.3967,9.4166,123619.0
2020-09-21 13:20:00,9.48,9.48,9.46,9.47,138783.0,9.4166,9.4166,9.3967,9.4066,138783.0
2020-09-21 13:30:00,9.47,9.49,9.46,9.47,132553.0,9.4066,9.4265,9.3967,9.4066,132553.0
2020-09-21 13:40:00,9.47,9.51,9.47,9.49,232896.0,9.4066,9.4464,9.4066,9.4265,232896.0
2020-09-21 13:50:00,9.49,9.51,9.47,9.49,130105.0,9.4265,9.4464,9.4066,9.4265,130105.0
2020-09-21 14:00:00,9.49,9.5,9.46,9.46,133157.0,9.4265,9.4364,9.3967,9.3967,133157.0
2020-09-21 14:10:00,9.46,9.47,9.43,9.45,228404.0,9.3967,9.4066,9.3669,9.3868,228404.0
2020-09-21 14:20:00,9.45,9.46,9.42,9.42,188708.0,9.3868,9.3967,9.357,9.357,188708.0
2020-09-21 14:30:00,9.42,9.43,9.4,9.4,152179.0,9.357,9.3669,9.3371,9.3371,152179.0
2020-09-21 14:40:00,9.41,9.43,9.39,9.41,338849.0,9.347,9.3669,9.3272,9.347,338849.0
2020-09-21 14:50:00,9.41,9.44,9.4,9.43,279950.0,9.347,9.3768,9.3371,9.3669,279950.0
2020-09-21 15:00:00,9.44,9.5,9.43,9.5,251685.0,9.3768,9.4364,9.3669,9.4364,251685.0
2020-09-21 15:10:00,9.5,9.52,9.49,9.52,197236.0,9.4364,9.4563,9.4265,9.4563,197236.0
2020-09-21 15:20:00,9.51,9.57,9.51,9.55,241802.0,9.4464,9.506,9.4464,9.4861,241802.0
2020-09-21 15:30:00,9.55,9.57,9.52,9.54,451674.0,9.4861,9.506,9.4563,9.4762,451674.0
2020-09-21 15:40:00,9.54,9.58,9.54,9.56,613586.0,9.4762,9.5159,9.4762,9.496,613586.0
2020-09-21 15:50:00,9.56,9.65,9.56,9.63,2183817.0,9.496,9.5854,9.496,9.5656,2183817.0
2020-09-22 09:30:00,9.57,9.72,9.56,9.71,297866.0,9.506,9.655,9.496,9.645,297866.0
2020-09-22 09:40:00,9.71,9.73,9.68,9.69,230210.0,9.645,9.6649,9.6152,9.6252,230210.0
2020-09-22 09:50:00,9.69,9.7,9.66,9.69,205397.0,9.6252,9.6351,9.5954,9.6252,205397.0
2020-09-22 10:00:00,9.69,9.73,9.67,9.71,208874.0,9.6252,9.6649,9.6053,9.645,208874.0
2020-09-22 10:10:00,9.71,9.74,9.7,9.74,169174.0,9.645,9.6748,9.6351,9.6748,169174.0
2020-09-22 10:20:00,9.74,9.74,9.72,9.72,194205.0,9.6748,9.6748,9.655,9.655,194205.0
2020-09-22 10:30:00,9.72,9.73,9.7,9.72,189200.0,9.655,9.6649,9.6351,9.655,189200.0
2020-09-22 10:40:00,9.72,9.73,9.69,9.71,172949.0,9.655,9.6649,9.6252,9.645,172949.0
2020-09-22 10:50:00,9.71,9.73,9.7,9.71,167895.0,9.645,9.6649,9.6351,9.645,167895.0
2020-09-22 11:00:00,9.71,9.71,9.68,9.69,168890.0,9.645,9.645,9.6152,9.6252,168890.0
2020-09-22 11:10:00,9.69,9.7,9.68,9.7,149393.0,9.6252,9.6351,9.6152,9.6351,149393.0
2020-09-22 11:20:00,9.69,9.7,9.67,9.7,175334.0,9.6252,9.6351,9.6053,9.6351,175334.0
2020-09-22 11:30:00,9.7,9.7,9.67,9.68,164667.0,9.6351,9.6351,9.6053,9.6152,164667.0
2020-09-22 11:40:00,9.68,9.68,9.65,9.65,327179.0,9.6152,9.6152,9.5854,9.5854,327179.0
2020-09-22 11:50:00,9.66,9.66,9.63,9.64,287760.0,9.5954,9.5954,9.5656,9.5755,287760.0
2020-09-22 12:00:00,9.63,9.64,9.62,9.62,81898.0,9.5656,9.5755,9.5556,9.5556,81898.0
2020-09-22 12:10:00,9.63,9.64,9.62,9.64,123048.0,9.5656,9.5755,9.5556,9.5755,123048.0
2020-09-22 12:20:00,9.64,9.65,9.63,9.64,101328.0,9.5755,9.5854,9.5656,9.5755,101328.0
2020-09-22 12:30:00,9.64,9.65,9.62,9.63,92225.0,9.5755,9.5854,9.5556,9.5656,92225.0
2020-09-22 12:40:00,9.63,9.65,9.62,9.64,71072.0,9.5656,9.5854,9.5556,9.5755,71072.0
2020-09-22 12:50:00,9.64,9.68,9.63,9.68,342329.0,9.5755,9.6152,9.5656,9.6152,342329.0
2020-09-22 13:00:00,9.68,9.68,9.67,9.68,78436.0,9.6152,9.6152,9.6053,9.6152,78436.0
2020-09-22 13:10:00,9.68,9.73,9.67,9.73,449627.0,9.6152,9.6649,9.6053,9.6649,449627.0
2020-09-22 13:20:00,9.73,9.74,9.72,9.74,127245.0,9.6649,9.6748,9.655,9.6748,127245.0
2020-09-22 13:30:00,9.74,9.76,9.73,9.76,470670.0,9.6748,9.6947,9.6649,9.6947,470670.0
2020-09-22 13:40:00,9.76,9.76,9.74,9.75,266429.0,9.6947,9.6947,9.6748,9.6848,266429.0
2020-09-22 13:50:00,9.75,9.77,9.74,9.77,216870.0,9.6848,9.7046,9.6748,9.7046,216870.0
2020-09-22 14:00:00,9.77,9.8,9.76,9.78,361639.0,9.7046,9.7344,9.6947,9.7146,361639.0
2020-09-22 14:10:00,9.78,9.83,9.77,9.83,594423.0,9.7146,9.7642,9.7046,9.7642,594423.0
2020-09-22 14:20:00,9.83,9.83,9.79,9.79,574045.0,9.7642,9.7642,9.7245,9.7245,574045.0
2020-09-22 14:30:00,9.8,9.81,9.78,9.78,392909.0,9.7344,9.7444,9.7146,9.7146,392909.0
2020-09-22 14:40:00,9.79,9.8,9.77,9.78,239594.0,9.7245,9.7344,9.7046,9.7146,239594.0
2020-09-22 14:50:00,9.78,9.79,9.75,9.75,228476.0,9.7146,9.7245,9.6848,9.6848,228476.0
2020-09-22 15:00:00,9.75,9.78,9.74,9.77,286886.0,9.6848,9.7146,9.6748,9.7046,286886.0
2020-09-22 15:10:00,9.77,9.77,9.74,9.75,184602.0,9.7046,9.7046,9.6748,9.6848,184602.0
2020-09-22 15:20:00,9.75,9.79,9.74,9.78,505957.0,9.6848,9.7245,9.6748,9.7146,505957.0
2020-09-22 15:30:00,9.78,9.8,9.75,9.8,807900.0,9.7146,9.7344,9.6848,9.7344,807900.0
2020-09-22 15:40:00,9.79,9.9,9.79,9.88,1680678.0,9.7245,9.8338,9.7245,9.8139,1680678.0
2020-09-22 15:50:00,9.88,9.9,9.82,9.85,2382429.0,9.8139,9.8338,9.7543,9.7841,2382429.0
2020-09-23 09:30:00,9.83,9.86,9.75,9.83,608674.0,9.7642,9.794,9.6848,9.7642,608674.0
2020-09-23 09:40:00,9.83,9.84,9.71,9.74,363943.0,9.7642,9.7742,9.645,9.6748,363943.0
2020-09-23 09:50:00,9.74,9.75,9.68,9.71,313746.0,9.6748,9.6848,9.6152,9.645,313746.0
2020-09-23 10:00:00,9.71,9.75,9.7,9.73,188650.0,9.645,9.6848,9.6351,9.6649,188650.0
2020-09-23 10:10:00,9.74,9.75,9.67,9.68,536624.0,9.6748,9.6848,9.6053,9.6152,536624.0
2020-09-23 10:20:00,9.68,9.7,9.66,9.69,236019.0,9.6152,9.6351,9.5954,9.6252,236019.0
2020-09-23 10:30:00,9.68,9.7,9.66,9.7,303318.0,9.6152,9.6351,9.5954,9.6351,303318.0
2020-09-23 10:40:00,9.7,9.71,9.67,9.7,313683.0,9.6351,9.645,9.6053,9.6351,313683.0
2020-09-23 10:50:00,9.7,9.7,9.68,9.69,332907.0,9.6351,9.6351,9.6152,9.6252,332907.0
2020-09-23 11:00:00,9.69,9.7,9.68,9.7,518215.0,9.6252,9.6351,9.6152,9.6351,518215.0
2020-09-23 11:10:00,9.7,9.7,9.67,9.68,247257.0,9.6351,9.6351,9.6053,9.6152,247257.0
2020-09-23 11:20:00,9.68,9.68,9.65,9.66,269399.0,9.6152,9.6152,9.5854,9.5954,269399.0
2020-09-23 11:30:00,9.66,9.7,9.65,9.68,317285.0,9.5954,9.6351,9.5854,9.6152,317285.0
2020-09-23 11:40:00,9.68,9.68,9.63,9.64,233794.0,9.6152,9.6152,9.5656,9.5755,233794.0
2020-09-23 11:50:00,9.64,9.65,9.61,9.64,198764.0,9.5755,9.5854,9.5457,9.5755,198764.0
2020-09-23 12:00:00,9.64,9.64,9.61,9.62,657092.0,9.5755,9.5755,9.5457,9.5556,657092.0
2020-09-23 12:10:00,9.62,9.65,9.6,9.64,167984.0,9.5556,9.5854,9.5358,9.5755,167984.0
2020-09-23 12:20:00,9.65,9.65,9.64,9.65,118339.0,9.5854,9.5854,9.5755,9.5854,118339.0
2020-09-23 12:30:00,9.64,9.67,9.62,9.67,914109.0,9.5755,9.6053,9.5556,9.6053,914109.0
2020-09-23 12:40:00,9.67,9.74,9.65,9.72,474929.0,9.6053,9.6748,9.5854,9.655,474929.0
2020-09-23 12:50:00,9.72,9.73,9.69,9.71,221594.0,9.655,9.6649,9.6252,9.645,221594.0
2020-09-23 13:00:00,9.71,9.72,9.66,9.68,246668.0,9.645,9.655,9.5954,9.6152,246668.0
2020-09-23 13:10:00,9.68,9.69,9.66,9.68,202451.0,9.6152,9.6252,9.5954,9.6152,202451.0
2020-09-23 13:20:00,9.67,9.68,9.65,9.65,179696.0,9.6053,9.6152,9.5854,9.5854,179696.0
2020-09-23 13:30:00,9.66,9.68,9.65,9.67,274074.0,9.5954,9.6152,9.5854,9.6053,274074.0
2020-09-23 13:40:00,9.66,9.67,9.63,9.64,324203.0,9.5954,9.6053,9.5656,9.5755,324203.0
2020-09-23 13:50:00,9.64,9.65,9.59,9.6,385219.0,9.5755,9.5854,9.5258,9.5358,385219.0
2020-09-23 14:00:00,9.6,9.6,9.57,9.57,1544486.0,9.5358,9.5358,9.506,9.506,1544486.0
2020-09-23 14:10:00,9.58,9.6,9.56,9.57,460280.0,9.5159,9.5358,9.496,9.506,460280.0
2020-09-23 14:20:00,9.57,9.58,9.53,9.55,234821.0,9.506,9.5159,9.4662,9.4861,234821.0
2020-09-23 14:30:00,9.55,9.58,9.55,9.57,459000.0,9.4861,9.5159,9.4861,9.506,459000.0
2020-09-23 14:40:00,9.57,9.57,9.52,9.52,297284.0,9.506,9.506,9.4563,9.4563,297284.0
2020-09-23 14:50:00,9.53,9.55,9.51,9.55,221729.0,9.4662,9.4861,9.4464,9.4861,221729.0
2020-09-23 15:00:00,9.55,9.58,9.53,9.58,373021.0,9.4861,9.5159,9.4662,9.5159,373021.0
2020-09-23 15:10:00,9.58,9.62,9.57,9.61,298961.0,9.5159,9.5556,9.506,9.5457,298961.0
2020-09-23 15:20:00,9.61,9.65,9.6,9.65,447638.0,9.5457,9.5854,9.5358,9.5854,447638.0
2020-09-23 15:30:00,9.64,9.66,9.63,9.66,590999.0,9.5755,9.5954,9.5656,9.5954,590999.0
2020-09-23 15:40:00,9.66,9.69,9.63,9.67,888092.0,9.5954,9.6252,9.5656,9.6053,888092.0
2020-09-23 15:50:00,9.67,9.67,9.58,9.6,2337432.0,9.6053,9.6053,9.5159,9.5358,2337432.0
2020-09-24 09:30:00,9.56,9.58,9.31,9.33,411943.0,9.496,9.5159,9.2477,9.2676,411943.0
2020-09-24 09:40:00,9.32,9.39,9.3,9.38,403891.0,9.2576,9.3272,9.2378,9.3172,403891.0
2020-09-24 09:50:00,9.38,9.41,9.35,9.39,428955.0,9.3172,9.347,9.2874,9.3272,428955.0
2020-09-24 10:00:00,9.39,9.47,9.39,9.46,250553.0,9.3272,9.4066,9.3272,9.3967,250553.0
2020-09-24 10:10:00,9.46,9.49,9.45,9.46,224890.0,9.3967,9.4265,9.3868,9.3967,224890.0
2020-09-24 10:20:00,9.46,9.5,9.42,9.43,396117.0,9.3967,9.4364,9.357,9.3669,396117.0
2020-09-24 10:30:00,9.43,9.44,9.38,9.39,183925.0,9.3669,9.3768,9.3172,9.3272,183925.0
2020-09-24 10:40:00,9.39,9.45,9.39,9.44,192546.0,9.3272,9.3868,9.3272,9.3768,192546.0
2020-09-24 10:50:00,9.44,9.48,9.43,9.46,133707.0,9.3768,9.4166,9.3669,9.3967,133707.0
2020-09-24 11:00:00,9.46,9.47,9.43,9.44,91811.0,9.3967,9.4066,9.3669,9.3768,91811.0
2020-09-24 11:10:00,9.44,9.44,9.41,9.43,114671.0,9.3768,9.3768,9.347,9.3669,114671.0
2020-09-24 11:20:00,9.42,9.47,9.42,9.46,141647.0,9.357,9.4066,9.357,9.3967,141647.0
2020-09-24 11:30:00,9.46,9.48,9.45,9.47,114784.0,9.3967,9.4166,9.3868,9.4066,114784.0
2020-09-24 11:40:00,9.47,9.48,9.43,9.43,140013.0,9.4066,9.4166,9.3669,9.3669,140013.0
2020-09-24 11:50:00,9.44,9.5,9.43,9.5,139025.0,9.3768,9.4364,9.3669,9.4364,139025.0
2020-09-24 12:00:00,9.49,9.53,9.49,9.53,72736.0,9.4265,9.4662,9.4265,9.4662,72736.0
2020-09-24 12:10:00,9.53,9.56,9.52,9.55,64959.0,9.4662,9.496,9.4563,9.4861,64959.0
2020-09-24 12:20:00,9.55,9.57,9.55,9.55,123248.0,9.4861,9.506,9.4861,9.4861,123248.0
2020-09-24 12:30:00,9.56,9.56,9.52,9.55,118697.0,9.496,9.496,9.4563,9.4861,118697.0
2020-09-24 12:40:00,9.54,9.55,9.52,9.54,145683.0,9.4762,9.4861,9.4563,9.4762,145683.0
2020-09-24 12:50:00,9.54,9.57,9.53,9.56,82113.0,9.4762,9.506,9.4662,9.496,82113.0
2020-09-24 13:00:00,9.57,9.57,9.55,9.57,102490.0,9.506,9.506,9.4861,9.506,102490.0
2020-09-24 13:10:00,9.56,9.64,9.56,9.63,137787.0,9.496,9.5755,9.496,9.5656,137787.0
2020-09-24 13:20:00,9.62,9.65,9.62,9.64,140402.0,9.5556,9.5854,9.5556,9.5755,140402.0
2020-09-24 13:30:00,9.65,9.7,9.64,9.66,232258.0,9.5854,9.6351,9.5755,9.5954,232258.0
2020-09-24 13:40:00,9.65,9.68,9.65,9.67,113343.0,9.5854,9.6152,9.5854,9.6053,113343.0
2020-09-24 13:50:00,9.66,9.69,9.66,9.68,167689.0,9.5954,9.6252,9.5954,9.6152,167689.0
2020-09-24 14:00:00,9.68,9.7,9.66,9.7,238357.0,9.6152,9.6351,9.5954,9.6351,238357.0
2020-09-24 14:10:00,9.69,9.73,9.69,9.7,454259.0,9.6252,9.6649,9.6252,9.6351,454259.0
2020-09-24 14:20:00,9.7,9.72,9.68,9.71,232069.0,9.6351,9.655,9.6152,9.645,232069.0
2020-09-24 14:30:00,9.71,9.73,9.69,9.7,397282.0,9.645,9.6649,9.6252,9.6351,397282.0
2020-09-24 14:40:00,9.7,9.72,9.67,9.67,302337.0,9.6351,9.655,9.6053,9.6053,302337.0
2020-09-24 14:50:00,9.67,9.68,9.64,9.65,374287.0,9.6053,9.6152,9.5755,9.5854,374287.0
2020-09-24 15:00:00,9.65,9.67,9.65,9.65,243640.0,9.5854,9.6053,9.5854,9.5854,243640.0
2020-09-24 15:10:00,9.65,9.7,9.65,9.68,398090.0,9.5854,9.6351,9.5854,9.6152,398090.0
2020-09-24 15:20:00,9.67,9.68,9.64,9.66,428884.0,9.6053,9.6152,9.5755,9.5954,428884.0
2020-09-24 15:30:00,9.67,9.74,9.65,9.74,1125496.0,9.6053,9.6748,9.5854,9.6748,1125496.0
2020-09-24 15:40:00,9.73,9.75,9.71,9.74,577530.0,9.6649,9.6848,9.645,9.6748,577530.0
2020-09-24 15:50:00,9.74,9.8,9.73,9.8,1905539.0,9.6748,9.7344,9.6649,9.7344,1905539.0
2020-09-25 09:30:00,9.8,9.85,9.73,9.76,1038809.0,9.7344,9.7841,9.6649,9.6947,1038809.0
2020-09-25 09:40:00,9.77,9.81,9.76,9.79,315399.0,9.7046,9.7444,9.6947,9.7245,315399.0
2020-09-25 09:50:00,9.79,9.83,9.79,9.8,358292.0,9.7245,9.7642,9.7245,9.7344,358292.0
2020-09-25 10:00:00,9.8,9.83,9.79,9.8,178772.0,9.7344,9.7642,9.7245,9.7344,178772.0
2020-09-25 10:10:00,9.8,9.81,9.76,9.8,281261.0,9.7344,9.7444,9.6947,9.7344,281261.0
2020-09-25 10:20:00,9.8,9.83,9.79,9.82,438548.0,9.7344,9.7642,9.7245,9.7543,438548.0
2020-09-25 10:30:00,9.82,9.84,9.8,9.84,222285.0,9.7543,9.7742,9.7344,9.7742,222285.0
2020-09-25 10:40:00,9.84,9.87,9.83,9.86,281993.0,9.7742,9.804,9.7642,9.794,281993.0
2020-09-25 10:50:00,9.86,9.92,9.85,9.91,450154.0,9.794,9.8536,9.7841,9.8437,450154.0
2020-09-25 11:00:00,9.92,9.94,9.86,9.87,362383.0,9.8536,9.8735,9.794,9.804,362383.0
2020-09-25 11:10:00,9.86,9.87,9.83,9.84,309057.0,9.794,9.804,9.7642,9.7742,309057.0
2020-09-25 11:20:00,9.84,9.87,9.83,9.84,107587.0,9.7742,9.804,9.7642,9.7742,107587.0
2020-09-25 11:30:00,9.84,9.86,9.82,9.86,241371.0,9.7742,9.794,9.7543,9.794,241371.0
2020-09-25 11:40:00,9.86,9.87,9.85,9.87,175995.0,9.794,9.804,9.7841,9.804,175995.0
2020-09-25 11:50:00,9.87,9.94,9.86,9.94,366945.0,9.804,9.8735,9.794,9.8735,366945.0
2020-09-25 12:00:00,9.94,9.96,9.92,9.95,353134.0,9.8735,9.8934,9.8536,9.8834,353134.0
2020-09-25 12:10:00,9.94,9.95,9.92,9.92,286618.0,9.8735,9.8834,9.8536,9.8536,286618.0
2020-09-25 12:20:00,9.93,9.93,9.92,9.93,95933.0,9.8636,9.8636,9.8536,9.8636,95933.0
2020-09-25 12:30:00,9.93,9.97,9.92,9.96,441542.0,9.8636,9.9033,9.8536,9.8934,441542.0
2020-09-25 12:40:00,9.96,10.02,9.96,10.0,701028.0,9.8934,9.953,9.8934,9.9331,701028.0
2020-09-25 12:50:00,10.0,10.01,9.97,9.99,2024976.0,9.9331,9.943,9.9033,9.9232,2024976.0
2020-09-25 13:00:00,9.99,10.03,9.98,10.03,927255.0,9.9232,9.9629,9.9132,9.9629,927255.0
2020-09-25 13:10:00,10.03,10.04,10.01,10.03,337861.0,9.9629,9.9728,9.943,9.9629,337861.0
2020-09-25 13:20:00,10.03,10.04,10.0,10.01,346359.0,9.9629,9.9728,9.9331,9.943,346359.0
2020-09-25 13:30:00,10.01,10.01,9.99,10.0,260566.0,9.943,9.943,9.9232,9.9331,260566.0
2020-09-25 13:40:00,10.0,10.01,9.99,10.0,287214.0,9.9331,9.943,9.9232,9.9331,287214.0
2020-09-25 13:50:00,10.0,10.0,9.96,9.96,237016.0,9.9331,9.9331,9.8934,9.8934,237016.0
2020-09-25 14:00:00,9.96,9.99,9.96,9.97,128068.0,9.8934,9.9232,9.8934,9.9033,128068.0
2020-09-25 14:10:00,9.97,9.98,9.94,9.96,360067.0,9.9033,9.9132,9.8735,9.8934,360067.0
2020-09-25 14:20:00,9.96,9.97,9.93,9.96,241457.0,9.8934,9.9033,9.8636,9.8934,241457.0
2020-09-25 14:30:00,9.96,9.96,9.92,9.93,267757.0,9.8934,9.8934,9.8536,9.8636,267757.0
2020-09-25 14:40:00,9.93,9.94,9.92,9.94,270078.0,9.8636,9.8735,9.8536,9.8735,270078.0
2020-09-25 14:50:00,9.93,9.96,9.92,9.96,450939.0,9.8636,9.8934,9.8536,9.8934,450939.0
2020-09-25 15:00:00,9.96,9.99,9.95,9.97,212016.0,9.8934,9.9232,9.8834,9.9033,212016.0
2020-09-25 15:10:00,9.98,10.0,9.96,10.0,447270.0,9.9132,9.9331,9.8934,9.9331,447270.0
2020-09-25 15:20:00,10.0,10.0,9.96,9.97,345872.0,9.9331,9.9331,9.8934,9.9033,345872.0
2020-09-25 15:30:00,9.96,9.97,9.92,9.95,539591.0,9.8934,9.9033,9.8536,9.8834,539591.0
2020-09-25 15:40:00,9.95,9.96,9.93,9.95,582420.0,9.8834,9.8934,9.8636,9.8834,582420.0
2020-09-25 15:50:00,9.95,10.0,9.95,10.0,1613671.0,9.8834,9.9331,9.8834,9.9331,1613671.0
2020-09-28 09:30:00,9.96,9.99,9.82,9.83,443966.0,9.8934,9.9232,9.7543,9.7642,443966.0
2020-09-28 09:40:00,9.83,9.84,9.73,9.78,875995.0,9.7642,9.7742,9.6649,9.7146,875995.0
2020-09-28 09:50:00,9.78,9.82,9.75,9.76,1159565.0,9.7146,9.7543,9.6848,9.6947,1159565.0
2020-09-28 10:00:00,9.76,9.78,9.68,9.71,1481025.0,9.6947,9.7146,9.6152,9.645,1481025.0
2020-09-28 10:10:00,9.71,9.73,9.68,9.69,674388.0,9.645,9.6649,9.6152,9.6252,674388.0
2020-09-28 10:20:00,9.69,9.72,9.63,9.64,764174.0,9.6252,9.655,9.5656,9.5755,764174.0
2020-09-28 10:30:00,9.64,9.65,9.57,9.59,795468.0,9.5755,9.5854,9.506,9.5258,795468.0
2020-09-28 10:40:00,9.59,9.64,9.56,9.57,654212.0,9.5258,9.5755,9.496,9.506,654212.0
2020-09-28 10:50:00,9.57,9.57,9.46,9.46,1275904.0,9.506,9.506,9.3967,9.3967,1275904.0
2020-09-28 11:00:00,9.46,9.47,9.36,9.38,1281762.0,9.3967,9.4066,9.2974,9.3172,1281762.0
2020-09-28 11:10:00,9.38,9.41,9.3,9.35,1759469.0,9.3172,9.347,9.2378,9.2874,1759469.0
2020-09-28 11:20:00,9.35,9.35,9.24,9.29,1870093.0,9.2874,9.2874,9.1782,9.2278,1870093.0
2020-09-28 11:30:00,9.29,9.4,9.23,9.39,1904667.0,9.2278,9.3371,9.1682,9.3272,1904667.0
2020-09-28 11:40:00,9.39,9.4,9.32,9.34,1181428.0,9.3272,9.3371,9.2576,9.2775,1181428.0
2020-09-28 11:50:00,9.34,9.36,9.23,9.25,1386676.0,9.2775,9.2974,9.1682,9.1881,1386676.0
2020-09-28 12:00:00,9.25,9.26,9.19,9.23,1956433.0,9.1881,9.198,9.1285,9.1682,1956433.0
2020-09-28 12:10:00,9.24,9.28,9.2,9.25,1593038.0,9.1782,9.2179,9.1384,9.1881,1593038.0
2020-09-28 12:20:00,9.25,9.32,9.24,9.27,829459.0,9.1881,9.2576,9.1782,9.208,829459.0
2020-09-28 12:30:00,9.27,9.31,9.26,9.29,869689.0,9.208,9.2477,9.198,9.2278,869689.0
2020-09-28 12:40:00,9.29,9.33,9.22,9.25,3731000.0,9.2278,9.2676,9.1583,9.1881,3731000.0
2020-09-28 12:50:00,9.24,9.26,9.22,9.24,1169866.0,9.1782,9.198,9.1583,9.1782,1169866.0
2020-09-28 13:00:00,9.24,9.27,9.23,9.24,986785.0,9.1782,9.208,9.1682,9.1782,986785.0
2020-09-28 13:10:00,9.24,9.26,9.23,9.25,620939.0,9.1782,9.198,9.1682,9.1881,620939.0
2020-09-28 13:20:00,9.25,9.26,9.22,9.24,772388.0,9.1881,9.198,9.1583,9.1782,772388.0
2020-09-28 13:30:00,9.24,9.34,9.23,9.34,1123310.0,9.1782,9.2775,9.1682,9.2775,1123310.0
2020-09-28 13:40:00,9.34,9.4,9.33,9.38,795929.0,9.2775,9.3371,9.2676,9.3172,795929.0
2020-09-28 13:50:00,9.38,9.42,9.38,9.39,664187.0,9.3172,9.357,9.3172,9.3272,664187.0
2020-09-28 14:00:00,9.39,9.45,9.39,9.45,390178.0,9.3272,9.3868,9.3272,9.3868,390178.0
2020-09-28 14:10:00,9.45,9.46,9.41,9.42,559368.0,9.3868,9.3967,9.347,9.357,559368.0
2020-09-28 14:20:00,9.42,9.43,9.39,9.41,525131.0,9.357,9.3669,9.3272,9.347,525131.0
2020-09-28 14:30:00,9.41,9.45,9.4,9.45,367432.0,9.347,9.3868,9.3371,9.3868,367432.0
2020-09-28 14:40:00,9.45,9.48,9.42,9.47,1341763.0,9.3868,9.4166,9.357,9.4066,1341763.0
2020-09-28 14:50:00,9.48,9.58,9.47,9.58,2120490.0,9.4166,9.5159,9.4066,9.5159,2120490.0
2020-09-28 15:00:00,9.58,9.59,9.54,9.55,677956.0,9.5159,9.5258,9.4762,9.4861,677956.0
2020-09-28 15:10:00,9.55,9.58,9.54,9.54,696536.0,9.4861,9.5159,9.4762,9.4762,696536.0
2020-09-28 15:20:00,9.54,9.55,9.47,9.51,886079.0,9.4762,9.4861,9.4066,9.4464,886079.0
2020-09-28 15:30:00,9.51,9.51,9.45,9.46,1391128.0,9.4464,9.4464,9.3868,9.3967,1391128.0
2020-09-28 15:40:00,9.45,9.52,9.44,9.5,1191496.0,9.3868,9.4563,9.3768,9.4364,1191496.0
2020-09-28 15:50:00,9.5,9.53,9.44,9.44,2533749.0,9.4364,9.4662,9.3768,9.3768,2533749.0
2020-09-29 09:30:00,9.45,9.52,9.41,9.43,473455.0,9.3868,9.4563,9.347,9.3669,473455.0
2020-09-29 09:40:00,9.44,9.45,9.41,9.44,311270.0,9.3768,9.3868,9.347,9.3768,311270.0
2020-09-29 09:50:00,9.43,9.5,9.41,9.49,543893.0,9.3669,9.4364,9.347,9.4265,543893.0
2020-09-29 10:00:00,9.49,9.49,9.45,9.46,472366.0,9.4265,9.4265,9.3868,9.3967,472366.0
2020-09-29 10:10:00,9.46,9.5,9.46,9.47,462330.0,9.3967,9.4364,9.3967,9.4066,462330.0
2020-09-29 10:20:00,9.47,9.54,9.47,9.52,734018.0,9.4066,9.4762,9.4066,9.4563,734018.0
2020-09-29 10:30:00,9.52,9.54,9.5,9.52,874147.0,9.4563,9.4762,9.4364,9.4563,874147.0
2020-09-29 10:40:00,9.52,9.54,9.46,9.54,878977.0,9.4563,9.4762,9.3967,9.4762,878977.0
2020-09-29 10:50:00,9.54,9.54,9.44,9.45,2296183.0,9.4762,9.4762,9.3768,9.3868,2296183.0
2020-09-29 11:00:00,9.44,9.48,9.44,9.45,471729.0,9.3768,9.4166,9.3768,9.3868,471729.0
2020-09-29 11:10:00,9.45,9.49,9.44,9.47,638118.0,9.3868,9.4265,9.3768,9.4066,638118.0
2020-09-29 11:20:00,9.47,9.49,9.45,9.46,265713.0,9.4066,9.4265,9.3868,9.3967,265713.0
2020-09-29 11:30:00,9.45,9.49,9.45,9.48,227095.0,9.3868,9.4265,9.3868,9.4166,227095.0
2020-09-29 11:40:00,9.49,9.49,9.36,9.37,699465.0,9.4265,9.4265,9.2974,9.3073,699465.0
2020-09-29 11:50:00,9.37,9.41,9.37,9.41,283126.0,9.3073,9.347,9.3073,9.347,283126.0
2020-09-29 12:00:00,9.41,9.41,9.37,9.38,301640.0,9.347,9.347,9.3073,9.3172,301640.0
2020-09-29 12:10:00,9.38,9.39,9.34,9.35,422823.0,9.3172,9.3272,9.2775,9.2874,422823.0
2020-09-29 12:20:00,9.34,9.38,9.33,9.38,687425.0,9.2775,9.3172,9.2676,9.3172,687425.0
2020-09-29 12:30:00,9.38,9.38,9.36,9.38,225577.0,9.3172,9.3172,9.2974,9.3172,225577.0
2020-09-29 12:40:00,9.37,9.38,9.35,9.36,331205.0,9.3073,9.3172,9.2874,9.2974,331205.0
2020-09-29 12:50:00,9.36,9.38,9.35,9.36,282497.0,9.2974,9.3172,9.2874,9.2974,282497.0
2020-09-29 13:00:00,9.36,9.37,9.33,9.34,192328.0,9.2974,9.3073,9.2676,9.2775,192328.0
2020-09-29 13:10:00,9.34,9.4,9.33,9.38,586393.0,9.2775,9.3371,9.2676,9.3172,586393.0
2020-09-29 13:20:00,9.38,9.46,9.37,9.43,850932.0,9.3172,9.3967,9.3073,9.3669,850932.0
2020-09-29 13:30:00,9.43,9.47,9.42,9.45,486236.0,9.3669,9.4066,9.357,9.3868,486236.0
2020-09-29 13:40:00,9.46,9.49,9.45,9.49,217981.0,9.3967,9.4265,9.3868,9.4265,217981.0
2020-09-29 13:50:00,9.49,9.5,9.41,9.42,579569.0,9.4265,9.4364,9.347,9.357,579569.0
2020-09-29 14:00:00,9.43,9.43,9.38,9.39,327233.0,9.3669,9.3669,9.3172,9.3272,327233.0
2020-09-29 14:10:00,9.39,9.42,9.37,9.41,258958.0,9.3272,9.357,9.3073,9.347,258958.0
2020-09-29 14:20:00,9.41,9.43,9.39,9.39,210342.0,9.347,9.3669,9.3272,9.3272,210342.0
2020-09-29 14:30:00,9.39,9.4,9.34,9.38,402233.0,9.3272,9.3371,9.2775,9.3172,402233.0
2020-09-29 14:40:00,9.38,9.44,9.37,9.44,280289.0,9.3172,9.3768,9.3073,9.3768,280289.0
2020-09-29 14:50:00,9.44,9.45,9.39,9.39,412337.0,9.3768,9.3868,9.3272,9.3272,412337.0
2020-09-29 15:00:00,9.39,9.41,9.39,9.41,531342.0,9.3272,9.347,9.3272,9.347,531342.0
2020-09-29 15:10:00,9.41,9.43,9.4,9.43,306685.0,9.347,9.3669,9.3371,9.3669,306685.0
2020-09-29 15:20:00,9.43,9.44,9.41,9.43,342682.0,9.3669,9.3768,9.347,9.3669,342682.0
2020-09-29 15:30:00,9.43,9.45,9.42,9.44,345472.0,9.3669,9.3868,9.357,9.3768,345472.0
2020-09-29 15:40:00,9.44,9.47,9.43,9.45,740533.0,9.3768,9.4066,9.3669,9.3868,740533.0
2020-09-29 15:50:00,9.46,9.46,9.39,9.39,1561909.0,9.3967,9.3967,9.3272,9.3272,1561909.0
2020-09-30 09:30:00,9.45,9.48,9.4,9.46,345113.0,9.3868,9.4166,9.3371,9.3967,345113.0
2020-09-30 09:40:00,9.46,9.53,9.45,9.52,238863.0,9.3967,9.4662,9.3868,9.4563,238863.0
2020-09-30 09:50:00,9.52,9.57,9.49,9.57,286835.0,9.4563,9.506,9.4265,9.506,286835.0
2020-09-30 10:00:00,9.57,9.63,9.52,9.62,810973.0,9.506,9.5656,9.4563,9.5556,810973.0
2020-09-30 10:10:00,9.62,9.62,9.58,9.61,734329.0,9.5556,9.5556,9.5159,9.5457,734329.0
2020-09-30 10:20:00,9.61,9.61,9.54,9.54,355547.0,9.5457,9.5457,9.4762,9.4762,355547.0
2020-09-30 10:30:00,9.55,9.56,9.48,9.51,264502.0,9.4861,9.496,9.4166,9.4464,264502.0
2020-09-30 10:40:00,9.51,9.53,9.49,9.51,163968.0,9.4464,9.4662,9.4265,9.4464,163968.0
2020-09-30 10:50:00,9.51,9.52,9.46,9.46,356911.0,9.4464,9.4563,9.3967,9.3967,356911.0
2020-09-30 11:00:00,9.46,9.5,9.44,9.46,171729.0,9.3967,9.4364,9.3768,9.3967,171729.0
2020-09-30 11:10:00,9.46,9.49,9.43,9.45,303893.0,9.3967,9.4265,9.3669,9.3868,303893.0
2020-09-30 11:20:00,9.45,9.46,9.42,9.44,503240.0,9.3868,9.3967,9.357,9.3768,503240.0
2020-09-30 11:30:00,9.45,9.45,9.42,9.43,107908.0,9.3868,9.3868,9.357,9.3669,107908.0
2020-09-30 11:40:00,9.43,9.46,9.42,9.43,180433.0,9.3669,9.3967,9.357,9.3669,180433.0
2020-09-30 11:50:00,9.44,9.46,9.41,9.46,268141.0,9.3768,9.3967,9.347,9.3967,268141.0
2020-09-30 12:00:00,9.46,9.46,9.45,9.45,109251.0,9.3967,9.3967,9.3868,9.3868,109251.0
2020-09-30 12:10:00,9.46,9.46,9.45,9.45,78338.0,9.3967,9.3967,9.3868,9.3868,78338.0
2020-09-30 12:20:00,9.46,9.47,9.45,9.46,234431.0,9.3967,9.4066,9.3868,9.3967,234431.0
2020-09-30 12:30:00,9.46,9.47,9.44,9.44,449406.0,9.3967,9.4066,9.3768,9.3768,449406.0
2020-09-30 12:40:00,9.45,9.46,9.44,9.45,96151.0,9.3868,9.3967,9.3768,9.3868,96151.0
2020-09-30 12:50:00,9.45,9.46,9.44,9.45,84299.0,9.3868,9.3967,9.3768,9.3868,84299.0
2020-09-30 13:00:00,9.45,9.45,9.41,9.42,238355.0,9.3868,9.3868,9.347,9.357,238355.0
2020-09-30 13:10:00,9.42,9.42,9.41,9.41,65193.0,9.357,9.357,9.347,9.347,65193.0
2020-09-30 13:20:00,9.42,9.42,9.37,9.38,458765.0,9.357,9.357,9.3073,9.3172,458765.0
2020-09-30 13:30:00,9.38,9.4,9.34,9.39,315971.0,9.3172,9.3371,9.2775,9.3272,315971.0
2020-09-30 13:40:00,9.4,9.4,9.39,9.39,72748.0,9.3371,9.3371,9.3272,9.3272,72748.0
2020-09-30 13:50:00,9.4,9.42,9.39,9.42,553179.0,9.3371,9.357,9.3272,9.357,553179.0
2020-09-30 14:00:00,9.41,9.43,9.4,9.43,140592.0,9.347,9.3669,9.3371,9.3669,140592.0
2020-09-30 14:10:00,9.43,9.43,9.42,9.43,91935.0,9.3669,9.3669,9.357,9.3669,91935.0
2020-09-30 14:20:00,9.43,9.44,9.4,9.44,412948.0,9.3669,9.3768,9.3371,9.3768,412948.0
2020-09-30 14:30:00,9.43,9.44,9.41,9.42,266688.0,9.3669,9.3768,9.347,9.357,266688.0
2020-09-30 14:40:00,9.43,9.43,9.41,9.42,173204.0,9.3669,9.3669,9.347,9.357,173204.0
2020-09-30 14:50:00,9.42,9.45,9.41,9.43,280041.0,9.357,9.3868,9.347,9.3669,280041.0
2020-09-30 15:00:00,9.43,9.45,9.41,9.44,211570.0,9.3669,9.3868,9.347,9.3768,211570.0
2020-09-30 15:10:00,9.45,9.45,9.36,9.37,776422.0,9.3868,9.3868,9.2974,9.3073,776422.0
2020-09-30 15:20:00,9.37,9.4,9.36,9.39,240141.0,9.3073,9.3371,9.2974,9.3272,240141.0
2020-09-30 15:30:00,9.39,9.4,9.37,9.39,363224.0,9.3272,9.3371,9.3073,9.3272,363224.0
2020-09-30 15:40:00,9.39,9.4,9.36,9.38,541138.0,9.3272,9.3371,9.2974,9.3172,541138.0
2020-09-30 15:50:00,9.37,9.4,9.37,9.39,1685945.0,9.3073,9.3371,9.3073,9.3272,1685945.0
2020-10-01 09:30:00,9.49,9.55,9.45,9.54,437405.0,9.4265,9.4861,9.3868,9.4762,437405.0
2020-10-01 09:40:00,9.54,9.57,9.52,9.57,409855.0,9.4762,9.506,9.4563,9.506,409855.0
2020-10-01 09:50:00,9.57,9.59,9.55,9.55,176693.0,9.506,9.5258,9.4861,9.4861,176693.0
2020-10-01 10:00:00,9.55,9.56,9.5,9.54,269023.0,9.4861,9.496,9.4364,9.4762,269023.0
2020-10-01 10:10:00,9.54,9.55,9.49,9.52,368180.0,9.4762,9.4861,9.4265,9.4563,368180.0
2020-10-01 10:20:00,9.52,9.61,9.51,9.61,350104.0,9.4563,9.5457,9.4464,9.5457,350104.0
2020-10-01 10:30:00,9.61,9.66,9.58,9.64,733763.0,9.5457,9.5954,9.5159,9.5755,733763.0
2020-10-01 10:40:00,9.64,9.7,9.64,9.7,933054.0,9.5755,9.6351,9.5755,9.6351,933054.0
2020-10-01 10:50:00,9.69,9.7,9.66,9.7,244402.0,9.6252,9.6351,9.5954,9.6351,244402.0
2020-10-01 11:00:00,9.7,9.72,9.68,9.7,331388.0,9.6351,9.655,9.6152,9.6351,331388.0
2020-10-01 11:10:00,9.69,9.7,9.63,9.68,499331.0,9.6252,9.6351,9.5656,9.6152,499331.0
2020-10-01 11:20:00,9.69,9.69,9.61,9.63,353863.0,9.6252,9.6252,9.5457,9.5656,353863.0
2020-10-01 11:30:00,9.63,9.64,9.62,9.63,104760.0,9.5656,9.5755,9.5556,9.5656,104760.0
2020-10-01 11:40:00,9.63,9.66,9.62,9.63,265283.0,9.5656,9.5954,9.5556,9.5656,265283.0
2020-10-01 11:50:00,9.63,9.68,9.63,9.68,279059.0,9.5656,9.6152,9.5656,9.6152,279059.0
2020-10-01 12:00:00,9.68,9.7,9.67,9.7,445308.0,9.6152,9.6351,9.6053,9.6351,445308.0
2020-10-01 12:10:00,9.7,9.71,9.68,9.7,1384038.0,9.6351,9.645,9.6152,9.6351,1384038.0
2020-10-01 12:20:00,9.7,9.7,9.68,9.7,291437.0,9.6351,9.6351,9.6152,9.6351,291437.0
2020-10-01 12:30:00,9.69,9.7,9.67,9.68,243940.0,9.6252,9.6351,9.6053,9.6152,243940.0
2020-10-01 12:40:00,9.69,9.69,9.66,9.67,153965.0,9.6252,9.6252,9.5954,9.6053,153965.0
2020-10-01 12:50:00,9.67,9.68,9.65,9.66,146185.0,9.6053,9.6152,9.5854,9.5954,146185.0
2020-10-01 13:00:00,9.65,9.7,9.65,9.7,313459.0,9.5854,9.6351,9.5854,9.6351,313459.0
2020-10-01 13:10:00,9.69,9.7,9.67,9.7,253365.0,9.6252,9.6351,9.6053,9.6351,253365.0
2020-10-01 13:20:00,9.7,9.7,9.68,9.69,152470.0,9.6351,9.6351,9.6152,9.6252,152470.0
2020-10-01 13:30:00,9.68,9.73,9.68,9.69,1172775.0,9.6152,9.6649,9.6152,9.6252,1172775.0
2020-10-01 13:40:00,9.7,9.7,9.67,9.68,182691.0,9.6351,9.6351,9.6053,9.6152,182691.0
2020-10-01 13:50:00,9.68,9.69,9.67,9.69,383416.0,9.6152,9.6252,9.6053,9.6252,383416.0
2020-10-01 14:00:00,9.69,9.7,9.63,9.67,532594.0,9.6252,9.6351,9.5656,9.6053,532594.0
2020-10-01 14:10:00,9.66,9.68,9.63,9.66,381313.0,9.5954,9.6152,9.5656,9.5954,381313.0
2020-10-01 14:20:00,9.67,9.68,9.64,9.68,219366.0,9.6053,9.6152,9.5755,9.6152,219366.0
2020-10-01 14:30:00,9.68,9.69,9.67,9.68,122126.0,9.6152,9.6252,9.6053,9.6152,122126.0
2020-10-01 14:40:00,9.68,9.71,9.66,9.69,409275.0,9.6152,9.645,9.5954,9.6252,409275.0
2020-10-01 14:50:00,9.69,9.7,9.68,9.69,138937.0,9.6252,9.6351,9.6152,9.6252,138937.0
2020-10-01 15:00:00,9.69,9.71,9.68,9.7,536636.0,9.6252,9.645,9.6152,9.6351,536636.0
2020-10-01 15:10:00,9.71,9.72,9.69,9.72,175669.0,9.645,9.655,9.6252,9.655,175669.0
2020-10-01 15:20:00,9.71,9.72,9.69,9.69,235421.0,9.645,9.655,9.6252,9.6252,235421.0
2020-10-01 15:30:00,9.69,9.75,9.69,9.75,1077383.0,9.6252,9.6848,9.6252,9.6848,1077383.0
2020-10-01 15:40:00,9.75,9.75,9.74,9.75,384421.0,9.6848,9.6848,9.6748,9.6848,384421.0
2020-10-01 15:50:00,9.75,9.83,9.74,9.82,2188164.0,9.6848,9.7642,9.6748,9.7543,2188164.0
2020-10-02 09:30:00,9.69,9.95,9.61,9.94,1220729.0,9.6252,9.8834,9.5457,9.8735,1220729.0
2020-10-02 09:40:00,9.94,9.98,9.92,9.97,1049959.0,9.8735,9.9132,9.8536,9.9033,1049959.0
2020-10-02 09:50:00,9.97,9.99,9.93,9.97,384376.0,9.9033,9.9232,9.8636,9.9033,384376.0
2020-10-02 10:00:00,9.97,10.0,9.95,9.96,822267.0,9.9033,9.9331,9.8834,9.8934,822267.0
2020-10-02 10:10:00,9.96,9.99,9.89,9.95,1329062.0,9.8934,9.9232,9.8238,9.8834,1329062.0
2020-10-02 10:20:00,9.95,9.99,9.94,9.99,410253.0,9.8834,9.9232,9.8735,9.9232,410253.0
2020-10-02 10:30:00,9.98,10.03,9.97,10.01,759443.0,9.9132,9.9629,9.9033,9.943,759443.0
2020-10-02 10:40:00,10.01,10.04,9.98,10.02,1217292.0,9.943,9.9728,9.9132,9.953,1217292.0
2020-10-02 10:50:00,10.02,10.05,10.01,10.04,521736.0,9.953,9.9828,9.943,9.9728,521736.0
2020-10-02 11:00:00,10.04,10.05,9.96,9.96,2707840.0,9.9728,9.9828,9.8934,9.8934,2707840.0
2020-10-02 11:10:00,9.96,10.0,9.96,10.0,153432.0,9.8934,9.9331,9.8934,9.9331,153432.0
2020-10-02 11:20:00,9.99,10.0,9.96,9.97,107029.0,9.9232,9.9331,9.8934,9.9033,107029.0
2020-10-02 11:30:00,9.97,9.98,9.87,9.87,418577.0,9.9033,9.9132,9.804,9.804,418577.0
2020-10-02 11:40:00,9.88,9.9,9.82,9.85,315409.0,9.8139,9.8338,9.7543,9.7841,315409.0
2020-10-02 11:50:00,9.85,9.86,9.81,9.85,364948.0,9.7841,9.794,9.7444,9.7841,364948.0
2020-10-02 12:00:00,9.85,9.91,9.83,9.9,243305.0,9.7841,9.8437,9.7642,9.8338,243305.0
2020-10-02 12:10:00,9.9,9.94,9.88,9.93,179455.0,9.8338,9.8735,9.8139,9.8636,179455.0
2020-10-02 12:20:00,9.93,9.95,9.89,9.9,125863.0,9.8636,9.8834,9.8238,9.8338,125863.0
2020-10-02 12:30:00,9.9,9.92,9.88,9.92,96138.0,9.8338,9.8536,9.8139,9.8536,96138.0
2020-10-02 12:40:00,9.92,9.93,9.9,9.91,173198.0,9.8536,9.8636,9.8338,9.8437,173198.0
2020-10-02 12:50:00,9.91,9.94,9.9,9.92,251969.0,9.8437,9.8735,9.8338,9.8536,251969.0
2020-10-02 13:00:00,9.92,9.93,9.88,9.88,198336.0,9.8536,9.8636,9.8139,9.8139,198336.0
2020-10-02 13:10:00,9.88,9.91,9.88,9.9,118722.0,9.8139,9.8437,9.8139,9.8338,118722.0
2020-10-02 13:20:00,9.89,9.92,9.89,9.9,173802.0,9.8238,9.8536,9.8238,9.8338,173802.0
2020-10-02 13:30:00,9.91,9.92,9.9,9.91,158281.0,9.8437,9.8536,9.8338,9.8437,158281.0
2020-10-02 13:40:00,9.9,9.91,9.87,9.88,185805.0,9.8338,9.8437,9.804,9.8139,185805.0
2020-10-02 13:50:00,9.88,9.92,9.86,9.9,171700.0,9.8139,9.8536,9.794,9.8338,171700.0
2020-10-02 14:00:00,9.9,9.92,9.9,9.91,267907.0,9.8338,9.8536,9.8338,9.8437,267907.0
2020-10-02 14:10:00,9.9,9.93,9.88,9.93,187276.0,9.8338,9.8636,9.8139,9.8636,187276.0
2020-10-02 14:20:00,9.93,9.95,9.91,9.92,171957.0,9.8636,9.8834,9.8437,9.8536,171957.0
2020-10-02 14:30:00,9.92,9.92,9.9,9.9,144332.0,9.8536,9.8536,9.8338,9.8338,144332.0
2020-10-02 14:40:00,9.9,9.94,9.9,9.93,165788.0,9.8338,9.8735,9.8338,9.8636,165788.0
2020-10-02 14:50:00,9.93,9.94,9.89,9.9,667497.0,9.8636,9.8735,9.8238,9.8338,667497.0
2020-10-02 15:00:00,9.9,9.92,9.87,9.9,528780.0,9.8338,9.8536,9.804,9.8338,528780.0
2020-10-02 15:10:00,9.9,9.91,9.88,9.91,372470.0,9.8338,9.8437,9.8139,9.8437,372470.0
2020-10-02 15:20:00,9.91,9.92,9.88,9.92,285570.0,9.8437,9.8536,9.8139,9.8536,285570.0
2020-10-02 15:30:00,9.92,9.94,9.9,9.92,221648.0,9.8536,9.8735,9.8338,9.8536,221648.0
2020-10-02 15:40:00,9.92,9.94,9.88,9.93,374859.0,9.8536,9.8735,9.8139,9.8636,374859.0
2020-10-02 15:50:00,9.93,9.96,9.89,9.9,2007856.0,9.8636,9.8934,9.8238,9.8338,2007856.0
2020-10-05 09:30:00,9.93,9.99,9.88,9.88,970489.0,9.8636,9.9232,9.8139,9.8139,970489.0
2020-10-05 09:40:00,9.88,9.96,9.88,9.9,217634.0,9.8139,9.8934,9.8139,9.8338,217634.0
2020-10-05 09:50:00,9.9,9.91,9.86,9.9,325389.0,9.8338,9.8437,9.794,9.8338,325389.0
2020-10-05 10:00:00,9.89,9.93,9.89,9.9,306979.0,9.8238,9.8636,9.8238,9.8338,306979.0
2020-10-05 10:10:00,9.9,9.9,9.87,9.88,177994.0,9.8338,9.8338,9.804,9.8139,177994.0
2020-10-05 10:20:00,9.88,9.9,9.86,9.88,90337.0,9.8139,9.8338,9.794,9.8139,90337.0
2020-10-05 10:30:00,9.88,9.9,9.85,9.88,216670.0,9.8139,9.8338,9.7841,9.8139,216670.0
2020-10-05 10:40:00,9.87,9.9,9.86,9.89,151042.0,9.804,9.8338,9.794,9.8238,151042.0
2020-10-05 10:50:00,9.89,9.92,9.88,9.89,251850.0,9.8238,9.8536,9.8139,9.8238,251850.0
2020-10-05 11:00:00,9.9,9.91,9.88,9.9,321542.0,9.8338,9.8437,9.8139,9.8338,321542.0
2020-10-05 11:10:00,9.9,9.91,9.88,9.9,274041.0,9.8338,9.8437,9.8139,9.8338,274041.0
2020-10-05 11:20:00,9.9,9.9,9.88,9.89,147723.0,9.8338,9.8338,9.8139,9.8238,147723.0
2020-10-05 11:30:00,9.89,9.91,9.87,9.89,172146.0,9.8238,9.8437,9.804,9.8238,172146.0
2020-10-05 11:40:00,9.89,9.9,9.88,9.89,80629.0,9.8238,9.8338,9.8139,9.8238,80629.0
2020-10-05 11:50:00,9.89,9.91,9.89,9.9,246919.0,9.8238,9.8437,9.8238,9.8338,246919.0
2020-10-05 12:00:00,9.9,9.92,9.89,9.91,581482.0,9.8338,9.8536,9.8238,9.8437,581482.0
2020-10-05 12:10:00,9.9,9.92,9.89,9.9,424877.0,9.8338,9.8536,9.8238,9.8338,424877.0
2020-10-05 12:20:00,9.91,9.91,9.88,9.9,1080890.0,9.8437,9.8437,9.8139,9.8338,1080890.0
2020-10-05 12:30:00,9.89,9.9,9.88,9.9,173979.0,9.8238,9.8338,9.8139,9.8338,173979.0
2020-10-05 12:40:00,9.9,9.91,9.88,9.9,154935.0,9.8338,9.8437,9.8139,9.8338,154935.0
2020-10-05 12:50:00,9.9,9.9,9.86,9.88,218725.0,9.8338,9.8338,9.794,9.8139,218725.0
2020-10-05 13:00:00,9.87,9.88,9.86,9.88,115182.0,9.804,9.8139,9.794,9.8139,115182.0
2020-10-05 13:10:00,9.88,9.9,9.87,9.9,81601.0,9.8139,9.8338,9.804,9.8338,81601.0
2020-10-05 13:20:00,9.9,9.93,9.88,9.93,164275.0,9.8338,9.8636,9.8139,9.8636,164275.0
2020-10-05 13:30:00,9.93,9.95,9.91,9.92,193616.0,9.8636,9.8834,9.8437,9.8536,193616.0
2020-10-05 13:40:00,9.92,9.93,9.9,9.91,122678.0,9.8536,9.8636,9.8338,9.8437,122678.0
2020-10-05 13:50:00,9.92,9.92,9.89,9.9,155351.0,9.8536,9.8536,9.8238,9.8338,155351.0
2020-10-05 14:00:00,9.9,9.91,9.89,9.9,111079.0,9.8338,9.8437,9.8238,9.8338,111079.0
2020-10-05 14:10:00,9.9,9.95,9.9,9.95,287120.0,9.8338,9.8834,9.8338,9.8834,287120.0
2020-10-05 14:20:00,9.95,9.98,9.93,9.98,842048.0,9.8834,9.9132,9.8636,9.9132,842048.0
2020-10-05 14:30:00,9.98,10.0,9.97,9.97,1047264.0,9.9132,9.9331,9.9033,9.9033,1047264.0
2020-10-05 14:40:00,9.97,10.0,9.96,10.0,283747.0,9.9033,9.9331,9.8934,9.9331,283747.0
2020-10-05 14:50:00,9.99,10.0,9.97,9.98,250077.0,9.9232,9.9331,9.9033,9.9132,250077.0
2020-10-05 15:00:00,9.99,9.99,9.97,9.97,129207.0,9.9232,9.9232,9.9033,9.9033,129207.0
2020-10-05 15:10:00,9.97,9.99,9.97,9.98,189577.0,9.9033,9.9232,9.9033,9.9132,189577.0
2020-10-05 15:20:00,9.98,10.0,9.98,9.99,245057.0,9.9132,9.9331,9.9132,9.9232,245057.0
2020-10-05 15:30:00,9.99,9.99,9.94,9.95,318554.0,9.9232,9.9232,9.8735,9.8834,318554.0
2020-10-05 15:40:00,9.95,9.97,9.93,9.94,529906.0,9.8834,9.9033,9.8636,9.8735,529906.0
2020-10-05 15:50:00,9.93,9.99,9.91,9.94,3179724.0,9.8636,9.9232,9.8437,9.8735,3179724.0
2020-10-06 09:30:00,9.95,10.0,9.91,9.92,472082.0,9.8834,9.9331,9.8437,9.8536,472082.0
2020-10-06 09:40:00,9.92,10.03,9.91,10.03,609823.0,9.8536,9.9629,9.8437,9.9629,609823.0
2020-10-06 09:50:00,10.03,10.06,10.02,10.04,1062651.0,9.9629,9.9927,9.953,9.9728,1062651.0
2020-10-06 10:00:00,10.04,10.1,10.04,10.07,755618.0,9.9728,10.0324,9.9728,10.0026,755618.0
2020-10-06 10:10:00,10.06,10.12,10.03,10.05,894518.0,9.9927,10.0523,9.9629,9.9828,894518.0
2020-10-06 10:20:00,10.04,10.1,10.03,10.06,640704.0,9.9728,10.0324,9.9629,9.9927,640704.0
2020-10-06 10:30:00,10.06,10.07,10.04,10.05,635504.0,9.9927,10.0026,9.9728,9.9828,635504.0
2020-10-06 10:40:00,10.05,10.12,10.04,10.05,768396.0,9.9828,10.0523,9.9728,9.9828,768396.0
2020-10-06 10:50:00,10.05,10.06,10.02,10.03,676955.0,9.9828,9.9927,9.953,9.9629,676955.0
2020-10-06 11:00:00,10.03,10.07,10.0,10.06,732447.0,9.9629,10.0026,9.9331,9.9927,732447.0
2020-10-06 11:10:00,10.07,10.08,10.06,10.06,340314.0,10.0026,10.0126,9.9927,9.9927,340314.0
2020-10-06 11:20:00,10.07,10.07,10.01,10.01,394406.0,10.0026,10.0026,9.943,9.943,394406.0
2020-10-06 11:30:00,10.02,10.11,10.0,10.1,712419.0,9.953,10.0424,9.9331,10.0324,712419.0
2020-10-06 11:40:00,10.11,10.17,10.09,10.16,1297152.0,10.0424,10.102,10.0225,10.092,1297152.0
2020-10-06 11:50:00,10.15,10.17,10.14,10.16,650337.0,10.0821,10.102,10.0722,10.092,650337.0
2020-10-06 12:00:00,10.15,10.2,10.14,10.19,720048.0,10.0821,10.1318,10.0722,10.1218,720048.0
2020-10-06 12:10:00,10.19,10.21,10.18,10.2,492454.0,10.1218,10.1417,10.1119,10.1318,492454.0
2020-10-06 12:20:00,10.2,10.26,10.18,10.26,661788.0,10.1318,10.1914,10.1119,10.1914,661788.0
2020-10-06 12:30:00,10.26,10.31,10.23,10.3,953377.0,10.1914,10.241,10.1616,10.2311,953377.0
2020-10-06 12:40:00,10.31,10.36,10.3,10.35,529736.0,10.241,10.2907,10.2311,10.2808,529736.0
2020-10-06 12:50:00,10.35,10.38,10.33,10.37,624815.0,10.2808,10.3106,10.2609,10.3006,624815.0
2020-10-06 13:00:00,10.37,10.43,10.36,10.41,2842794.0,10.3006,10.3602,10.2907,10.3404,2842794.0
2020-10-06 13:10:00,10.42,10.44,10.42,10.43,999581.0,10.3503,10.3702,10.3503,10.3602,999581.0
2020-10-06 13:20:00,10.43,10.44,10.37,10.38,1282152.0,10.3602,10.3702,10.3006,10.3106,1282152.0
2020-10-06 13:30:00,10.37,10.38,10.33,10.34,533805.0,10.3006,10.3106,10.2609,10.2708,533805.0
2020-10-06 13:40:00,10.34,10.35,10.29,10.32,410557.0,10.2708,10.2808,10.2212,10.251,410557.0
2020-10-06 13:50:00,10.32,10.35,10.31,10.35,354484.0,10.251,10.2808,10.241,10.2808,354484.0
2020-10-06 14:00:00,10.35,10.35,10.33,10.35,388960.0,10.2808,10.2808,10.2609,10.2808,388960.0
2020-10-06 14:10:00,10.35,10.41,10.34,10.39,405865.0,10.2808,10.3404,10.2708,10.3205,405865.0
2020-10-06 14:20:00,10.4,10.4,10.36,10.38,473292.0,10.3304,10.3304,10.2907,10.3106,473292.0
2020-10-06 14:30:00,10.38,10.39,10.32,10.34,789867.0,10.3106,10.3205,10.251,10.2708,789867.0
2020-10-06 14:40:00,10.34,10.34,10.24,10.24,491936.0,10.2708,10.2708,10.1715,10.1715,491936.0
2020-10-06 14:50:00,10.24,10.25,10.1,10.19,919432.0,10.1715,10.1814,10.0324,10.1218,919432.0
2020-10-06 15:00:00,10.19,10.19,10.13,10.15,711931.0,10.1218,10.1218,10.0622,10.0821,711931.0
2020-10-06 15:10:00,10.15,10.15,10.1,10.11,569522.0,10.0821,10.0821,10.0324,10.0424,569522.0
2020-10-06 15:20:00,10.11,10.17,10.09,10.17,1316497.0,10.0424,10.102,10.0225,10.102,1316497.0
2020-10-06 15:30:00,10.17,10.2,10.14,10.16,582057.0,10.102,10.1318,10.0722,10.092,582057.0
2020-10-06 15:40:00,10.16,10.17,10.14,10.16,717126.0,10.092,10.102,10.0722,10.092,717126.0
2020-10-06 15:50:00,10.16,10.19,10.14,10.15,2755890.0,10.092,10.1218,10.0722,10.0821,2755890.0
2020-10-07 09:30:00,10.27,10.37,10.26,10.26,331962.0,10.2013,10.3006,10.1914,10.1914,331962.0
2020-10-07 09:40:00,10.26,10.35,10.26,10.32,176639.0,10.1914,10.2808,10.1914,10.251,176639.0
2020-10-07 09:50:00,10.31,10.34,10.29,10.3,274292.0,10.241,10.2708,10.2212,10.2311,274292.0
2020-10-07 10:00:00,10.3,10.36,10.29,10.29,166283.0,10.2311,10.2907,10.2212,10.2212,166283.0
2020-10-07 10:10:00,10.29,10.3,10.23,10.26,274084.0,10.2212,10.2311,10.1616,10.1914,274084.0
2020-10-07 10:20:00,10.25,10.27,10.24,10.26,201776.0,10.1814,10.2013,10.1715,10.1914,201776.0
2020-10-07 10:30:00,10.26,10.26,10.16,10.17,271482.0,10.1914,10.1914,10.092,10.102,271482.0
2020-10-07 10:40:00,10.17,10.23,10.16,10.21,513373.0,10.102,10.1616,10.092,10.1417,513373.0
2020-10-07 10:50:00,10.21,10.24,10.19,10.21,227729.0,10.1417,10.1715,10.1218,10.1417,227729.0
2020-10-07 11:00:00,10.21,10.22,10.19,10.2,218925.0,10.1417,10.1516,10.1218,10.1318,218925.0
2020-10-07 11:10:00,10.2,10.21,10.19,10.2,476562.0,10.1318,10.1417,10.1218,10.1318,476562.0
2020-10-07 11:20:00,10.2,10.2,10.18,10.2,466766.0,10.1318,10.1318,10.1119,10.1318,466766.0
2020-10-07 11:30:00,10.19,10.23,10.19,10.23,244541.0,10.1218,10.1616,10.1218,10.1616,244541.0
2020-10-07 11:40:00,10.22,10.24,10.21,10.22,135879.0,10.1516,10.1715,10.1417,10.1516,135879.0
2020-10-07 11:50:00,10.22,10.23,10.22,10.22,60943.0,10.1516,10.1616,10.1516,10.1516,60943.0
2020-10-07 12:00:00,10.22,10.24,10.21,10.24,130927.0,10.1516,10.1715,10.1417,10.1715,130927.0
2020-10-07 12:10:00,10.23,10.27,10.21,10.25,1318243.0,10.1616,10.2013,10.1417,10.1814,1318243.0
2020-10-07 12:20:00,10.25,10.27,10.22,10.27,408837.0,10.1814,10.2013,10.1516,10.2013,408837.0
2020-10-07 12:30:00,10.27,10.27,10.24,10.24,202386.0,10.2013,10.2013,10.1715,10.1715,202386.0
2020-10-07 12:40:00,10.25,10.28,10.24,10.27,169087.0,10.1814,10.2112,10.1715,10.2013,169087.0
2020-10-07 12:50:00,10.26,10.27,10.21,10.21,342341.0,10.1914,10.2013,10.1417,10.1417,342341.0
2020-10-07 13:00:00,10.21,10.25,10.19,10.25,217003.0,10.1417,10.1814,10.1218,10.1814,217003.0
2020-10-07 13:10:00,10.25,10.26,10.23,10.24,104618.0,10.1814,10.1914,10.1616,10.1715,104618.0
2020-10-07 13:20:00,10.24,10.27,10.23,10.26,143154.0,10.1715,10.2013,10.1616,10.1914,143154.0
2020-10-07 13:30:00,10.25,10.26,10.23,10.25,77817.0,10.1814,10.1914,10.1616,10.1814,77817.0
2020-10-07 13:40:00,10.25,10.27,10.23,10.27,101104.0,10.1814,10.2013,10.1616,10.2013,101104.0
2020-10-07 13:50:00,10.27,10.28,10.23,10.24,128409.0,10.2013,10.2112,10.1616,10.1715,128409.0
2020-10-07 14:00:00,10.24,10.25,10.23,10.25,52468.0,10.1715,10.1814,10.1616,10.1814,52468.0
2020-10-07 14:10:00,10.25,10.26,10.24,10.26,75489.0,10.1814,10.1914,10.1715,10.1914,75489.0
2020-10-07 14:20:00,10.25,10.26,10.23,10.26,146408.0,10.1814,10.1914,10.1616,10.1914,146408.0
2020-10-07 14:30:00,10.26,10.26,10.24,10.24,67140.0,10.1914,10.1914,10.1715,10.1715,67140.0
2020-10-07 14:40:00,10.24,10.25,10.23,10.25,104972.0,10.1715,10.1814,10.1616,10.1814,104972.0
2020-10-07 14:50:00,10.25,10.28,10.24,10.27,95738.0,10.1814,10.2112,10.1715,10.2013,95738.0
2020-10-07 15:00:00,10.27,10.3,10.25,10.28,239970.0,10.2013,10.2311,10.1814,10.2112,239970.0
2020-10-07 15:10:00,10.29,10.37,10.28,10.31,842557.0,10.2212,10.3006,10.2112,10.241,842557.0
2020-10-07 15:20:00,10.31,10.32,10.29,10.3,321042.0,10.241,10.251,10.2212,10.2311,321042.0
2020-10-07 15:30:00,10.3,10.31,10.28,10.28,410670.0,10.2311,10.241,10.2112,10.2112,410670.0
2020-10-07 15:40:00,10.28,10.3,10.27,10.27,625158.0,10.2112,10.2311,10.2013,10.2013,625158.0
2020-10-07 15:50:00,10.27,10.3,10.24,10.26,1007635.0,10.2013,10.2311,10.1715,10.1914,1007635.0
2020-10-08 09:30:00,10.31,10.37,10.28,10.3,297433.0,10.241,10.3006,10.2112,10.2311,297433.0
2020-10-08 09:40:00,10.3,10.34,10.28,10.29,351831.0,10.2311,10.2708,10.2112,10.2212,351831.0
2020-10-08 09:50:00,10.29,10.36,10.29,10.35,336628.0,10.2212,10.2907,10.2212,10.2808,336628.0
2020-10-08 10:00:00,10.35,10.36,10.31,10.32,131600.0,10.2808,10.2907,10.241,10.251,131600.0
2020-10-08 10:10:00,10.31,10.36,10.31,10.32,210411.0,10.241,10.2907,10.241,10.251,210411.0
2020-10-08 10:20:00,10.32,10.34,10.29,10.3,123619.0,10.251,10.2708,10.2212,10.2311,123619.0
2020-10-08 10:30:00,10.3,10.33,10.28,10.31,113209.0,10.2311,10.2609,10.2112,10.241,113209.0
2020-10-08 10:40:00,10.31,10.34,10.3,10.32,114804.0,10.241,10.2708,10.2311,10.251,114804.0
2020-10-08 10:50:00,10.32,10.36,10.31,10.36,406125.0,10.251,10.2907,10.241,10.2907,406125.0
2020-10-08 11:00:00,10.36,10.37,10.33,10.33,99620.0,10.2907,10.3006,10.2609,10.2609,99620.0
2020-10-08 11:10:00,10.34,10.36,10.33,10.35,228881.0,10.2708,10.2907,10.2609,10.2808,228881.0
2020-10-08 11:20:00,10.36,10.37,10.34,10.36,115671.0,10.2907,10.3006,10.2708,10.2907,115671.0
2020-10-08 11:30:00,10.36,10.41,10.35,10.39,180918.0,10.2907,10.3404,10.2808,10.3205,180918.0
2020-10-08 11:40:00,10.4,10.4,10.36,10.37,522745.0,10.3304,10.3304,10.2907,10.3006,522745.0
2020-10-08 11:50:00,10.38,10.38,10.32,10.35,397709.0,10.3106,10.3106,10.251,10.2808,397709.0
2020-10-08 12:00:00,10.35,10.37,10.33,10.37,112140.0,10.2808,10.3006,10.2609,10.3006,112140.0
2020-10-08 12:10:00,10.37,10.37,10.34,10.36,90824.0,10.3006,10.3006,10.2708,10.2907,90824.0
2020-10-08 12:20:00,10.36,10.36,10.32,10.33,185806.0,10.2907,10.2907,10.251,10.2609,185806.0
2020-10-08 12:30:00,10.33,10.35,10.31,10.35,217745.0,10.2609,10.2808,10.241,10.2808,217745.0
2020-10-08 12:40:00,10.34,10.36,10.33,10.36,158859.0,10.2708,10.2907,10.2609,10.2907,158859.0
2020-10-08 12:50:00,10.36,10.37,10.35,10.36,87886.0,10.2907,10.3006,10.2808,10.2907,87886.0
2020-10-08 13:00:00,10.35,10.39,10.34,10.38,232261.0,10.2808,10.3205,10.2708,10.3106,232261.0
2020-10-08 13:10:00,10.38,10.43,10.38,10.43,867496.0,10.3106,10.3602,10.3106,10.3602,867496.0
2020-10-08 13:20:00,10.43,10.46,10.43,10.44,347601.0,10.3602,10.39,10.3602,10.3702,347601.0
2020-10-08 13:30:00,10.44,10.52,10.43,10.48,1652716.0,10.3702,10.4496,10.3602,10.4099,1652716.0
2020-10-08 13:40:00,10.47,10.48,10.45,10.46,319191.0,10.4,10.4099,10.3801,10.39,319191.0
2020-10-08 13:50:00,10.46,10.5,10.45,10.49,293877.0,10.39,10.4298,10.3801,10.4198,293877.0
2020-10-08 14:00:00,10.49,10.52,10.48,10.52,320100.0,10.4198,10.4496,10.4099,10.4496,320100.0
2020-10-08 14:10:00,10.51,10.55,10.51,10.54,618161.0,10.4397,10.4794,10.4397,10.4695,618161.0
2020-10-08 14:20:00,10.54,10.57,10.53,10.54,512473.0,10.4695,10.4993,10.4596,10.4695,512473.0
2020-10-08 14:30:00,10.55,10.56,10.53,10.54,245120.0,10.4794,10.4894,10.4596,10.4695,245120.0
2020-10-08 14:40:00,10.54,10.55,10.52,10.54,381374.0,10.4695,10.4794,10.4496,10.4695,381374.0
2020-10-08 14:50:00,10.54,10.56,10.53,10.54,282286.0,10.4695,10.4894,10.4596,10.4695,282286.0
2020-10-08 15:00:00,10.54,10.56,10.53,10.54,374241.0,10.4695,10.4894,10.4596,10.4695,374241.0
2020-10-08 15:10:00,10.55,10.57,10.54,10.55,385881.0,10.4794,10.4993,10.4695,10.4794,385881.0
2020-10-08 15:20:00,10.55,10.56,10.54,10.54,170739.0,10.4794,10.4894,10.4695,10.4695,170739.0
2020-10-08 15:30:00,10.54,10.56,10.5,10.54,741746.0,10.4695,10.4894,10.4298,10.4695,741746.0
2020-10-08 15:40:00,10.54,10.58,10.51,10.58,1044563.0,10.4695,10.5092,10.4397,10.5092,1044563.0
2020-10-08 15:50:00,10.58,10.61,10.55,10.57,1916397.0,10.5092,10.539,10.4794,10.4993,1916397.0
2020-10-09 09:30:00,10.56,10.58,10.44,10.47,669563.0,10.4894,10.5092,10.3702,10.4,669563.0
2020-10-09 09:40:00,10.47,10.53,10.46,10.52,243472.0,10.4,10.4596,10.39,10.4496,243472.0
2020-10-09 09:50:00,10.52,10.55,10.51,10.54,216818.0,10.4496,10.4794,10.4397,10.4695,216818.0
2020-10-09 10:00:00,10.54,10.55,10.53,10.54,167085.0,10.4695,10.4794,10.4596,10.4695,167085.0
2020-10-09 10:10:00,10.54,10.57,10.53,10.57,204998.0,10.4695,10.4993,10.4596,10.4993,204998.0
2020-10-09 10:20:00,10.56,10.57,10.54,10.55,181038.0,10.4894,10.4993,10.4695,10.4794,181038.0
2020-10-09 10:30:00,10.54,10.57,10.54,10.55,194587.0,10.4695,10.4993,10.4695,10.4794,194587.0
2020-10-09 10:40:00,10.55,10.57,10.54,10.54,241164.0,10.4794,10.4993,10.4695,10.4695,241164.0
2020-10-09 10:50:00,10.54,10.57,10.54,10.57,163267.0,10.4695,10.4993,10.4695,10.4993,163267.0
2020-10-09 11:00:00,10.57,10.58,10.56,10.57,322877.0,10.4993,10.5092,10.4894,10.4993,322877.0
2020-10-09 11:10:00,10.56,10.58,10.56,10.58,127947.0,10.4894,10.5092,10.4894,10.5092,127947.0
2020-10-09 11:20:00,10.58,10.61,10.57,10.58,229328.0,10.5092,10.539,10.4993,10.5092,229328.0
2020-10-09 11:30:00,10.59,10.6,10.57,10.6,332962.0,10.5192,10.5291,10.4993,10.5291,332962.0
2020-10-09 11:40:00,10.6,10.63,10.59,10.61,310050.0,10.5291,10.5589,10.5192,10.539,310050.0
2020-10-09 11:50:00,10.61,10.63,10.6,10.61,137833.0,10.539,10.5589,10.5291,10.539,137833.0
2020-10-09 12:00:00,10.61,10.61,10.59,10.61,166950.0,10.539,10.539,10.5192,10.539,166950.0
2020-10-09 12:10:00,10.61,10.61,10.59,10.6,920634.0,10.539,10.539,10.5192,10.5291,920634.0
2020-10-09 12:20:00,10.6,10.61,10.56,10.57,885251.0,10.5291,10.539,10.4894,10.4993,885251.0
2020-10-09 12:30:00,10.57,10.69,10.57,10.68,741770.0,10.4993,10.6185,10.4993,10.6085,741770.0
2020-10-09 12:40:00,10.68,10.7,10.66,10.67,407127.0,10.6085,10.6284,10.5887,10.5986,407127.0
2020-10-09 12:50:00,10.67,10.67,10.64,10.66,200009.0,10.5986,10.5986,10.5688,10.5887,200009.0
2020-10-09 13:00:00,10.67,10.68,10.65,10.66,261863.0,10.5986,10.6085,10.5787,10.5887,261863.0
2020-10-09 13:10:00,10.66,10.69,10.65,10.67,191901.0,10.5887,10.6185,10.5787,10.5986,191901.0
2020-10-09 13:20:00,10.67,10.67,10.65,10.65,182275.0,10.5986,10.5986,10.5787,10.5787,182275.0
2020-10-09 13:30:00,10.66,10.66,10.64,10.65,250885.0,10.5887,10.5887,10.5688,10.5787,250885.0
2020-10-09 13:40:00,10.65,10.66,10.61,10.63,476476.0,10.5787,10.5887,10.539,10.5589,476476.0
2020-10-09 13:50:00,10.63,10.64,10.61,10.63,103933.0,10.5589,10.5688,10.539,10.5589,103933.0
2020-10-09 14:00:00,10.63,10.65,10.62,10.63,205925.0,10.5589,10.5787,10.5489,10.5589,205925.0
2020-10-09 14:10:00,10.64,10.66,10.63,10.63,253509.0,10.5688,10.5887,10.5589,10.5589,253509.0
2020-10-09 14:20:00,10.63,10.65,10.63,10.65,155864.0,10.5589,10.5787,10.5589,10.5787,155864.0
2020-10-09 14:30:00,10.65,10.66,10.64,10.65,226286.0,10.5787,10.5887,10.5688,10.5787,226286.0
2020-10-09 14:40:00,10.65,10.7,10.64,10.68,315985.0,10.5787,10.6284,10.5688,10.6085,315985.0
2020-10-09 14:50:00,10.69,10.69,10.63,10.63,261355.0,10.6185,10.6185,10.5589,10.5589,261355.0
2020-10-09 15:00:00,10.63,10.69,10.63,10.69,604608.0,10.5589,10.6185,10.5589,10.6185,604608.0
2020-10-09 15:10:00,10.69,10.69,10.68,10.68,1252511.0,10.6185,10.6185,10.6085,10.6085,1252511.0
2020-10-09 15:20:00,10.69,10.69,10.64,10.68,651223.0,10.6185,10.6185,10.5688,10.6085,651223.0
2020-10-09 15:30:00,10.69,10.73,10.68,10.72,688607.0,10.6185,10.6582,10.6085,10.6483,688607.0
2020-10-09 15:40:00,10.72,10.76,10.72,10.74,539677.0,10.6483,10.688,10.6483,10.6681,539677.0
2020-10-09 15:50:00,10.74,10.79,10.74,10.75,1143569.0,10.6681,10.7178,10.6681,10.6781,1143569.0
2020-10-12 09:30:00,10.13,10.37,10.11,10.33,1941494.0,10.0622,10.3006,10.0424,10.2609,1941494.0
2020-10-12 09:40:00,10.31,10.36,10.29,10.3,1375915.0,10.241,10.2907,10.2212,10.2311,1375915.0
2020-10-12 09:50:00,10.3,10.33,10.24,10.25,1072530.0,10.2311,10.2609,10.1715,10.1814,1072530.0
2020-10-12 10:00:00,10.25,10.27,10.2,10.2,676097.0,10.1814,10.2013,10.1318,10.1318,676097.0
2020-10-12 10:10:00,10.2,10.24,10.16,10.18,1031892.0,10.1318,10.1715,10.092,10.1119,1031892.0
2020-10-12 10:20:00,10.19,10.24,10.16,10.21,755652.0,10.1218,10.1715,10.092,10.1417,755652.0
2020-10-12 10:30:00,10.21,10.24,10.2,10.22,393938.0,10.1417,10.1715,10.1318,10.1516,393938.0
2020-10-12 10:40:00,10.22,10.27,10.2,10.27,310653.0,10.1516,10.2013,10.1318,10.2013,310653.0
2020-10-12 10:50:00,10.26,10.29,10.26,10.28,287799.0,10.1914,10.2212,10.1914,10.2112,287799.0
2020-10-12 11:00:00,10.28,10.32,10.27,10.31,131999.0,10.2112,10.251,10.2013,10.241,131999.0
2020-10-12 11:10:00,10.32,10.32,10.3,10.3,143743.0,10.251,10.251,10.2311,10.2311,143743.0
2020-10-12 11:20:00,10.31,10.33,10.3,10.32,266513.0,10.241,10.2609,10.2311,10.251,266513.0
2020-10-12 11:30:00,10.31,10.39,10.31,10.39,696048.0,10.241,10.3205,10.241,10.3205,696048.0
2020-10-12 11:40:00,10.38,10.43,10.38,10.41,470237.0,10.3106,10.3602,10.3106,10.3404,470237.0
2020-10-12 11:50:00,10.41,10.46,10.4,10.46,194312.0,10.3404,10.39,10.3304,10.39,194312.0
2020-10-12 12:00:00,10.46,10.46,10.43,10.46,982699.0,10.39,10.39,10.3602,10.39,982699.0
2020-10-12 12:10:00,10.46,10.52,10.45,10.49,506617.0,10.39,10.4496,10.3801,10.4198,506617.0
2020-10-12 12:20:00,10.5,10.52,10.48,10.51,221344.0,10.4298,10.4496,10.4099,10.4397,221344.0
2020-10-12 12:30:00,10.5,10.51,10.48,10.49,174440.0,10.4298,10.4397,10.4099,10.4198,174440.0
2020-10-12 12:40:00,10.49,10.53,10.48,10.52,116661.0,10.4198,10.4596,10.4099,10.4496,116661.0
2020-10-12 12:50:00,10.52,10.54,10.51,10.54,165041.0,10.4496,10.4695,10.4397,10.4695,165041.0
2020-10-12 13:00:00,10.53,10.55,10.51,10.51,263401.0,10.4596,10.4794,10.4397,10.4397,263401.0
2020-10-12 13:10:00,10.51,10.53,10.5,10.52,245850.0,10.4397,10.4596,10.4298,10.4496,245850.0
2020-10-12 13:20:00,10.51,10.55,10.51,10.54,299925.0,10.4397,10.4794,10.4397,10.4695,299925.0
2020-10-12 13:30:00,10.54,10.56,10.51,10.53,226403.0,10.4695,10.4894,10.4397,10.4596,226403.0
2020-10-12 13:40:00,10.52,10.52,10.48,10.49,261392.0,10.4496,10.4496,10.4099,10.4198,261392.0
2020-10-12 13:50:00,10.49,10.5,10.4,10.45,838939.0,10.4198,10.4298,10.3304,10.3801,838939.0
2020-10-12 14:00:00,10.44,10.46,10.44,10.46,302388.0,10.3702,10.39,10.3702,10.39,302388.0
2020-10-12 14:10:00,10.45,10.46,10.43,10.44,164596.0,10.3801,10.39,10.3602,10.3702,164596.0
2020-10-12 14:20:00,10.45,10.45,10.44,10.45,52195.0,10.3801,10.3801,10.3702,10.3801,52195.0
2020-10-12 14:30:00,10.45,10.45,10.38,10.4,349236.0,10.3801,10.3801,10.3106,10.3304,349236.0
2020-10-12 14:40:00,10.39,10.41,10.39,10.41,207635.0,10.3205,10.3404,10.3205,10.3404,207635.0
2020-10-12 14:50:00,10.41,10.47,10.39,10.46,303760.0,10.3404,10.4,10.3205,10.39,303760.0
2020-10-12 15:00:00,10.46,10.47,10.44,10.46,100943.0,10.39,10.4,10.3702,10.39,100943.0
2020-10-12 15:10:00,10.46,10.47,10.45,10.46,180724.0,10.39,10.4,10.3801,10.39,180724.0
2020-10-12 15:20:00,10.46,10.55,10.46,10.54,734773.0,10.39,10.4794,10.39,10.4695,734773.0
2020-10-12 15:30:00,10.54,10.54,10.47,10.53,562531.0,10.4695,10.4695,10.4,10.4596,562531.0
2020-10-12 15:40:00,10.54,10.55,10.52,10.53,640411.0,10.4695,10.4794,10.4496,10.4596,640411.0
2020-10-12 15:50:00,10.54,10.54,10.44,10.44,2000613.0,10.4695,10.4695,10.3702,10.3702,2000613.0
2020-10-13 09:30:00,10.4,10.4,10.29,10.34,613187.0,10.3304,10.3304,10.2212,10.2708,613187.0
2020-10-13 09:40:00,10.34,10.47,10.31,10.46,382253.0,10.2708,10.4,10.241,10.39,382253.0
2020-10-13 09:50:00,10.46,10.47,10.43,10.44,662966.0,10.39,10.4,10.3602,10.3702,662966.0
2020-10-13 10:00:00,10.44,10.46,10.42,10.45,755084.0,10.3702,10.39,10.3503,10.3801,755084.0
2020-10-13 10:10:00,10.45,10.45,10.37,10.38,290747.0,10.3801,10.3801,10.3006,10.3106,290747.0
2020-10-13 10:20:00,10.38,10.39,10.35,10.35,192170.0,10.3106,10.3205,10.2808,10.2808,192170.0
2020-10-13 10:30:00,10.35,10.36,10.32,10.35,267242.0,10.2808,10.2907,10.251,10.2808,267242.0
2020-10-13 10:40:00,10.34,10.39,10.34,10.38,296571.0,10.2708,10.3205,10.2708,10.3106,296571.0
2020-10-13 10:50:00,10.38,10.4,10.37,10.38,1107232.0,10.3106,10.3304,10.3006,10.3106,1107232.0
2020-10-13 11:00:00,10.38,10.44,10.38,10.42,176560.0,10.3106,10.3702,10.3106,10.3503,176560.0
2020-10-13 11:10:00,10.42,10.43,10.39,10.4,78549.0,10.3503,10.3602,10.3205,10.3304,78549.0
2020-10-13 11:20:00,10.4,10.4,10.35,10.37,83439.0,10.3304,10.3304,10.2808,10.3006,83439.0
2020-10-13 11:30:00,10.36,10.36,10.31,10.32,152866.0,10.2907,10.2907,10.241,10.251,152866.0
2020-10-13 11:40:00,10.32,10.38,10.31,10.38,183696.0,10.251,10.3106,10.241,10.3106,183696.0
2020-10-13 11:50:00,10.38,10.39,10.36,10.38,83486.0,10.3106,10.3205,10.2907,10.3106,83486.0
2020-10-13 12:00:00,10.38,10.41,10.37,10.39,490356.0,10.3106,10.3404,10.3006,10.3205,490356.0
2020-10-13 12:10:00,10.4,10.44,10.39,10.43,359459.0,10.3304,10.3702,10.3205,10.3602,359459.0
2020-10-13 12:20:00,10.43,10.44,10.42,10.43,94837.0,10.3602,10.3702,10.3503,10.3602,94837.0
2020-10-13 12:30:00,10.43,10.43,10.41,10.42,72984.0,10.3602,10.3602,10.3404,10.3503,72984.0
2020-10-13 12:40:00,10.42,10.43,10.39,10.42,168375.0,10.3503,10.3602,10.3205,10.3503,168375.0
2020-10-13 12:50:00,10.41,10.42,10.39,10.4,168273.0,10.3404,10.3503,10.3205,10.3304,168273.0
2020-10-13 13:00:00,10.41,10.41,10.39,10.39,70420.0,10.3404,10.3404,10.3205,10.3205,70420.0
2020-10-13 13:10:00,10.39,10.42,10.39,10.42,165904.0,10.3205,10.3503,10.3205,10.3503,165904.0
2020-10-13 13:20:00,10.42,10.44,10.41,10.42,329534.0,10.3503,10.3702,10.3404,10.3503,329534.0
2020-10-13 13:30:00,10.43,10.43,10.39,10.39,226232.0,10.3602,10.3602,10.3205,10.3205,226232.0
2020-10-13 13:40:00,10.39,10.42,10.39,10.4,117295.0,10.3205,10.3503,10.3205,10.3304,117295.0
2020-10-13 13:50:00,10.4,10.42,10.36,10.39,414719.0,10.3304,10.3503,10.2907,10.3205,414719.0
2020-10-13 14:00:00,10.38,10.39,10.36,10.37,103296.0,10.3106,10.3205,10.2907,10.3006,103296.0
2020-10-13 14:10:00,10.37,10.4,10.36,10.38,205818.0,10.3006,10.3304,10.2907,10.3106,205818.0
2020-10-13 14:20:00,10.38,10.39,10.34,10.34,106569.0,10.3106,10.3205,10.2708,10.2708,106569.0
2020-10-13 14:30:00,10.34,10.36,10.34,10.36,94908.0,10.2708,10.2907,10.2708,10.2907,94908.0
2020-10-13 14:40:00,10.35,10.36,10.32,10.34,262278.0,10.2808,10.2907,10.251,10.2708,262278.0
2020-10-13 14:50:00,10.34,10.37,10.33,10.37,109905.0,10.2708,10.3006,10.2609,10.3006,109905.0
2020-10-13 15:00:00,10.36,10.37,10.34,10.35,196283.0,10.2907,10.3006,10.2708,10.2808,196283.0
2020-10-13 15:10:00,10.34,10.35,10.31,10.33,584045.0,10.2708,10.2808,10.241,10.2609,584045.0
2020-10-13 15:20:00,10.33,10.35,10.3,10.33,328583.0,10.2609,10.2808,10.2311,10.2609,328583.0
2020-10-13 15:30:00,10.33,10.37,10.32,10.36,459706.0,10.2609,10.3006,10.251,10.2907,459706.0
2020-10-13 15:40:00,10.37,10.37,10.34,10.35,247589.0,10.3006,10.3006,10.2708,10.2808,247589.0
2020-10-13 15:50:00,10.35,10.38,10.32,10.32,1026071.0,10.2808,10.3106,10.251,10.251,1026071.0
2020-10-14 09:30:00,10.3,10.37,10.2,10.22,521285.0,10.2311,10.3006,10.1318,10.1516,521285.0
2020-10-14 09:40:00,10.22,10.35,10.21,10.34,208162.0,10.1516,10.2808,10.1417,10.2708,208162.0
2020-10-14 09:50:00,10.34,10.38,10.32,10.36,160018.0,10.2708,10.3106,10.251,10.2907,160018.0
2020-10-14 10:00:00,10.37,10.4,10.36,10.37,150168.0,10.3006,10.3304,10.2907,10.3006,150168.0
2020-10-14 10:10:00,10.36,10.4,10.36,10.4,146308.0,10.2907,10.3304,10.2907,10.3304,146308.0
2020-10-14 10:20:00,10.4,10.4,10.34,10.37,187101.0,10.3304,10.3304,10.2708,10.3006,187101.0
2020-10-14 10:30:00,10.37,10.4,10.36,10.39,168784.0,10.3006,10.3304,10.2907,10.3205,168784.0
2020-10-14 10:40:00,10.39,10.41,10.38,10.4,74010.0,10.3205,10.3404,10.3106,10.3304,74010.0
2020-10-14 10:50:00,10.41,10.43,10.39,10.41,116758.0,10.3404,10.3602,10.3205,10.3404,116758.0
2020-10-14 11:00:00,10.41,10.43,10.39,10.43,104663.0,10.3404,10.3602,10.3205,10.3602,104663.0
2020-10-14 11:10:00,10.43,10.44,10.4,10.41,180165.0,10.3602,10.3702,10.3304,10.3404,180165.0
2020-10-14 11:20:00,10.4,10.43,10.39,10.42,175683.0,10.3304,10.3602,10.3205,10.3503,175683.0
2020-10-14 11:30:00,10.42,10.42,10.39,10.41,63228.0,10.3503,10.3503,10.3205,10.3404,63228.0
2020-10-14 11:40:00,10.41,10.41,10.37,10.37,85991.0,10.3404,10.3404,10.3006,10.3006,85991.0
2020-10-14 11:50:00,10.37,10.37,10.34,10.36,128512.0,10.3006,10.3006,10.2708,10.2907,128512.0
2020-10-14 12:00:00,10.36,10.39,10.36,10.38,71977.0,10.2907,10.3205,10.2907,10.3106,71977.0
2020-10-14 12:10:00,10.38,10.38,10.34,10.35,54985.0,10.3106,10.3106,10.2708,10.2808,54985.0
2020-10-14 12:20:00,10.35,10.36,10.33,10.35,117389.0,10.2808,10.2907,10.2609,10.2808,117389.0
2020-10-14 12:30:00,10.35,10.36,10.33,10.35,103784.0,10.2808,10.2907,10.2609,10.2808,103784.0
2020-10-14 12:40:00,10.35,10.35,10.31,10.32,69677.0,10.2808,10.2808,10.241,10.251,69677.0
2020-10-14 12:50:00,10.32,10.34,10.31,10.33,76239.0,10.251,10.2708,10.241,10.2609,76239.0
2020-10-14 13:00:00,10.33,10.36,10.33,10.36,73050.0,10.2609,10.2907,10.2609,10.2907,73050.0
2020-10-14 13:10:00,10.36,10.36,10.35,10.35,29616.0,10.2907,10.2907,10.2808,10.2808,29616.0
2020-10-14 13:20:00,10.35,10.36,10.33,10.34,115459.0,10.2808,10.2907,10.2609,10.2708,115459.0
2020-10-14 13:30:00,10.33,10.34,10.31,10.31,132428.0,10.2609,10.2708,10.241,10.241,132428.0
2020-10-14 13:40:00,10.32,10.32,10.3,10.3,88193.0,10.251,10.251,10.2311,10.2311,88193.0
2020-10-14 13:50:00,10.3,10.33,10.3,10.32,90056.0,10.2311,10.2609,10.2311,10.251,90056.0
2020-10-14 14:00:00,10.33,10.34,10.31,10.32,72788.0,10.2609,10.2708,10.241,10.251,72788.0
2020-10-14 14:10:00,10.31,10.33,10.29,10.3,357011.0,10.241,10.2609,10.2212,10.2311,357011.0
2020-10-14 14:20:00,10.3,10.31,10.29,10.3,115048.0,10.2311,10.241,10.2212,10.2311,115048.0
2020-10-14 14:30:00,10.3,10.31,10.29,10.3,252364.0,10.2311,10.241,10.2212,10.2311,252364.0
2020-10-14 14:40:00,10.3,10.32,10.29,10.31,193310.0,10.2311,10.251,10.2212,10.241,193310.0
2020-10-14 14:50:00,10.31,10.32,10.3,10.3,149727.0,10.241,10.251,10.2311,10.2311,149727.0
2020-10-14 15:00:00,10.3,10.32,10.29,10.32,100022.0,10.2311,10.251,10.2212,10.251,100022.0
2020-10-14 15:10:00,10.31,10.32,10.3,10.31,95992.0,10.241,10.251,10.2311,10.241,95992.0
2020-10-14 15:20:00,10.32,10.32,10.31,10.31,49991.0,10.251,10.251,10.241,10.241,49991.0
2020-10-14 15:30:00,10.32,10.34,10.31,10.33,604620.0,10.251,10.2708,10.241,10.2609,604620.0
2020-10-14 15:40:00,10.33,10.34,10.32,10.32,140363.0,10.2609,10.2708,10.251,10.251,140363.0
2020-10-14 15:50:00,10.32,10.4,10.32,10.38,1400052.0,10.251,10.3304,10.251,10.3106,1400052.0
2020-10-15 09:30:00,10.31,10.38,10.24,10.26,452859.0,10.241,10.3106,10.1715,10.1914,452859.0
2020-10-15 09:40:00,10.26,10.42,10.25,10.41,281635.0,10.1914,10.3503,10.1814,10.3404,281635.0
2020-10-15 09:50:00,10.41,10.45,10.4,10.42,204860.0,10.3404,10.3801,10.3304,10.3503,204860.0
2020-10-15 10:00:00,10.42,10.45,10.4,10.41,347015.0,10.3503,10.3801,10.3304,10.3404,347015.0
2020-10-15 10:10:00,10.42,10.45,10.39,10.43,432254.0,10.3503,10.3801,10.3205,10.3602,432254.0
2020-10-15 10:20:00,10.43,10.48,10.42,10.44,601147.0,10.3602,10.4099,10.3503,10.3702,601147.0
2020-10-15 10:30:00,10.44,10.44,10.39,10.39,173946.0,10.3702,10.3702,10.3205,10.3205,173946.0
2020-10-15 10:40:00,10.39,10.39,10.26,10.28,297584.0,10.3205,10.3205,10.1914,10.2112,297584.0
2020-10-15 10:50:00,10.28,10.3,10.26,10.28,239440.0,10.2112,10.2311,10.1914,10.2112,239440.0
2020-10-15 11:00:00,10.27,10.32,10.26,10.31,148478.0,10.2013,10.251,10.1914,10.241,148478.0
2020-10-15 11:10:00,10.32,10.34,10.3,10.33,150215.0,10.251,10.2708,10.2311,10.2609,150215.0
2020-10-15 11:20:00,10.33,10.39,10.32,10.38,163323.0,10.2609,10.3205,10.251,10.3106,163323.0
2020-10-15 11:30:00,10.38,10.39,10.34,10.34,154230.0,10.3106,10.3205,10.2708,10.2708,154230.0
2020-10-15 11:40:00,10.34,10.39,10.34,10.38,91328.0,10.2708,10.3205,10.2708,10.3106,91328.0
2020-10-15 11:50:00,10.39,10.43,10.38,10.42,171095.0,10.3205,10.3602,10.3106,10.3503,171095.0
2020-10-15 12:00:00,10.42,10.43,10.4,10.41,158986.0,10.3503,10.3602,10.3304,10.3404,158986.0
2020-10-15 12:10:00,10.41,10.43,10.4,10.43,78859.0,10.3404,10.3602,10.3304,10.3602,78859.0
2020-10-15 12:20:00,10.43,10.47,10.42,10.46,71046.0,10.3602,10.4,10.3503,10.39,71046.0
2020-10-15 12:30:00,10.46,10.48,10.45,10.46,155159.0,10.39,10.4099,10.3801,10.39,155159.0
2020-10-15 12:40:00,10.46,10.47,10.44,10.45,555826.0,10.39,10.4,10.3702,10.3801,555826.0
2020-10-15 12:50:00,10.45,10.48,10.45,10.46,53548.0,10.3801,10.4099,10.3801,10.39,53548.0
2020-10-15 13:00:00,10.47,10.47,10.43,10.46,95312.0,10.4,10.4,10.3602,10.39,95312.0
2020-10-15 13:10:00,10.46,10.57,10.45,10.57,304740.0,10.39,10.4993,10.3801,10.4993,304740.0
2020-10-15 13:20:00,10.57,10.59,10.53,10.53,133806.0,10.4993,10.5192,10.4596,10.4596,133806.0
2020-10-15 13:30:00,10.53,10.55,10.51,10.52,240161.0,10.4596,10.4794,10.4397,10.4496,240161.0
2020-10-15 13:40:00,10.53,10.55,10.51,10.51,165172.0,10.4596,10.4794,10.4397,10.4397,165172.0
2020-10-15 13:50:00,10.51,10.52,10.47,10.5,246430.0,10.4397,10.4496,10.4,10.4298,246430.0
2020-10-15 14:00:00,10.51,10.51,10.48,10.5,117695.0,10.4397,10.4397,10.4099,10.4298,117695.0
2020-10-15 14:10:00,10.5,10.51,10.48,10.5,137670.0,10.4298,10.4397,10.4099,10.4298,137670.0
2020-10-15 14:20:00,10.5,10.51,10.48,10.5,124700.0,10.4298,10.4397,10.4099,10.4298,124700.0
2020-10-15 14:30:00,10.5,10.51,10.49,10.51,118965.0,10.4298,10.4397,10.4198,10.4397,118965.0
2020-10-15 14:40:00,10.51,10.51,10.49,10.51,118005.0,10.4397,10.4397,10.4198,10.4397,118005.0
2020-10-15 14:50:00,10.5,10.52,10.48,10.49,235917.0,10.4298,10.4496,10.4099,10.4198,235917.0
2020-10-15 15:00:00,10.5,10.5,10.47,10.5,168209.0,10.4298,10.4298,10.4,10.4298,168209.0
2020-10-15 15:10:00,10.49,10.5,10.46,10.46,85949.0,10.4198,10.4298,10.39,10.39,85949.0
2020-10-15 15:20:00,10.46,10.5,10.45,10.5,121385.0,10.39,10.4298,10.3801,10.4298,121385.0
2020-10-15 15:30:00,10.5,10.5,10.47,10.49,200902.0,10.4298,10.4298,10.4,10.4198,200902.0
2020-10-15 15:40:00,10.49,10.51,10.48,10.5,222129.0,10.4198,10.4397,10.4099,10.4298,222129.0
2020-10-15 15:50:00,10.5,10.52,10.48,10.52,676546.0,10.4298,10.4496,10.4099,10.4496,676546.0
2020-10-16 09:30:00,10.51,10.53,10.46,10.49,301586.0,10.4397,10.4596,10.39,10.4198,301586.0
2020-10-16 09:40:00,10.49,10.5,10.42,10.43,148125.0,10.4198,10.4298,10.3503,10.3602,148125.0
2020-10-16 09:50:00,10.42,10.48,10.42,10.46,240916.0,10.3503,10.4099,10.3503,10.39,240916.0
2020-10-16 10:00:00,10.46,10.57,10.46,10.54,1810209.0,10.39,10.4993,10.39,10.4695,1810209.0
2020-10-16 10:10:00,10.54,10.54,10.51,10.54,119258.0,10.4695,10.4695,10.4397,10.4695,119258.0
2020-10-16 10:20:00,10.54,10.54,10.5,10.54,120471.0,10.4695,10.4695,10.4298,10.4695,120471.0
2020-10-16 10:30:00,10.54,10.54,10.49,10.53,193418.0,10.4695,10.4695,10.4198,10.4596,193418.0
2020-10-16 10:40:00,10.52,10.55,10.52,10.54,105137.0,10.4496,10.4794,10.4496,10.4695,105137.0
2020-10-16 10:50:00,10.54,10.55,10.52,10.53,176876.0,10.4695,10.4794,10.4496,10.4596,176876.0
2020-10-16 11:00:00,10.54,10.54,10.51,10.53,108067.0,10.4695,10.4695,10.4397,10.4596,108067.0
2020-10-16 11:10:00,10.53,10.53,10.48,10.5,89511.0,10.4596,10.4596,10.4099,10.4298,89511.0
2020-10-16 11:20:00,10.5,10.5,10.48,10.5,48390.0,10.4298,10.4298,10.4099,10.4298,48390.0
2020-10-16 11:30:00,10.5,10.51,10.49,10.5,124194.0,10.4298,10.4397,10.4198,10.4298,124194.0
2020-10-16 11:40:00,10.5,10.51,10.48,10.5,70171.0,10.4298,10.4397,10.4099,10.4298,70171.0
2020-10-16 11:50:00,10.5,10.5,10.46,10.47,67475.0,10.4298,10.4298,10.39,10.4,67475.0
2020-10-16 12:00:00,10.47,10.48,10.46,10.46,72273.0,10.4,10.4099,10.39,10.39,72273.0
2020-10-16 12:10:00,10.46,10.47,10.43,10.46,361192.0,10.39,10.4,10.3602,10.39,361192.0
2020-10-16 12:20:00,10.47,10.48,10.45,10.48,116854.0,10.4,10.4099,10.3801,10.4099,116854.0
2020-10-16 12:30:00,10.47,10.51,10.47,10.51,70065.0,10.4,10.4397,10.4,10.4397,70065.0
2020-10-16 12:40:00,10.51,10.52,10.5,10.52,82689.0,10.4397,10.4496,10.4298,10.4496,82689.0
2020-10-16 12:50:00,10.52,10.57,10.51,10.57,202963.0,10.4496,10.4993,10.4397,10.4993,202963.0
2020-10-16 13:00:00,10.57,10.57,10.55,10.55,196775.0,10.4993,10.4993,10.4794,10.4794,196775.0
2020-10-16 13:10:00,10.55,10.59,10.55,10.57,284021.0,10.4794,10.5192,10.4794,10.4993,284021.0
2020-10-16 13:20:00,10.57,10.59,10.56,10.58,192918.0,10.4993,10.5192,10.4894,10.5092,192918.0
2020-10-16 13:30:00,10.59,10.59,10.54,10.58,207670.0,10.5192,10.5192,10.4695,10.5092,207670.0
2020-10-16 13:40:00,10.57,10.58,10.56,10.58,54136.0,10.4993,10.5092,10.4894,10.5092,54136.0
2020-10-16 13:50:00,10.58,10.59,10.57,10.57,94954.0,10.5092,10.5192,10.4993,10.4993,94954.0
2020-10-16 14:00:00,10.57,10.57,10.55,10.55,89257.0,10.4993,10.4993,10.4794,10.4794,89257.0
2020-10-16 14:10:00,10.55,10.56,10.54,10.54,36151.0,10.4794,10.4894,10.4695,10.4695,36151.0
2020-10-16 14:20:00,10.54,10.58,10.53,10.58,134525.0,10.4695,10.5092,10.4596,10.5092,134525.0
2020-10-16 14:30:00,10.58,10.59,10.57,10.58,55677.0,10.5092,10.5192,10.4993,10.5092,55677.0
2020-10-16 14:40:00,10.58,10.59,10.54,10.55,169258.0,10.5092,10.5192,10.4695,10.4794,169258.0
2020-10-16 14:50:00,10.55,10.57,10.55,10.55,55128.0,10.4794,10.4993,10.4794,10.4794,55128.0
2020-10-16 15:00:00,10.55,10.56,10.54,10.54,87570.0,10.4794,10.4894,10.4695,10.4695,87570.0
2020-10-16 15:10:00,10.55,10.55,10.53,10.54,88703.0,10.4794,10.4794,10.4596,10.4695,88703.0
2020-10-16 15:20:00,10.55,10.55,10.53,10.54,123721.0,10.4794,10.4794,10.4596,10.4695,123721.0
2020-10-16 15:30:00,10.54,10.55,10.5,10.5,322760.0,10.4695,10.4794,10.4298,10.4298,322760.0
2020-10-16 15:40:00,10.51,10.51,10.49,10.5,415601.0,10.4397,10.4397,10.4198,10.4298,415601.0
2020-10-16 15:50:00,10.5,10.54,10.49,10.53,1554879.0,10.4298,10.4695,10.4198,10.4596,1554879.0
2020-10-19 09:30:00,10.59,10.59,10.49,10.55,480008.0,10.5192,10.5192,10.4198,10.4794,480008.0
2020-10-19 09:40:00,10.55,10.63,10.55,10.62,493275.0,10.4794,10.5589,10.4794,10.5489,493275.0
2020-10-19 09:50:00,10.62,10.73,10.61,10.71,546769.0,10.5489,10.6582,10.539,10.6383,546769.0
2020-10-19 10:00:00,10.71,10.72,10.58,10.59,535949.0,10.6383,10.6483,10.5092,10.5192,535949.0
2020-10-19 10:10:00,10.59,10.64,10.58,10.63,370658.0,10.5192,10.5688,10.5092,10.5589,370658.0
2020-10-19 10:20:00,10.63,10.63,10.6,10.61,114749.0,10.5589,10.5589,10.5291,10.539,114749.0
2020-10-19 10:30:00,10.62,10.66,10.61,10.64,283568.0,10.5489,10.5887,10.539,10.5688,283568.0
2020-10-19 10:40:00,10.64,10.66,10.6,10.62,253817.0,10.5688,10.5887,10.5291,10.5489,253817.0
2020-10-19 10:50:00,10.62,10.67,10.61,10.66,305809.0,10.5489,10.5986,10.539,10.5887,305809.0
2020-10-19 11:00:00,10.66,10.67,10.62,10.63,340759.0,10.5887,10.5986,10.5489,10.5589,340759.0
2020-10-19 11:10:00,10.63,10.67,10.63,10.67,87539.0,10.5589,10.5986,10.5589,10.5986,87539.0
2020-10-19 11:20:00,10.67,10.68,10.65,10.66,127095.0,10.5986,10.6085,10.5787,10.5887,127095.0
2020-10-19 11:30:00,10.66,10.71,10.65,10.7,395696.0,10.5887,10.6383,10.5787,10.6284,395696.0
2020-10-19 11:40:00,10.7,10.72,10.69,10.71,127514.0,10.6284,10.6483,10.6185,10.6383,127514.0
2020-10-19 11:50:00,10.71,10.76,10.7,10.76,2032026.0,10.6383,10.688,10.6284,10.688,2032026.0
2020-10-19 12:00:00,10.76,10.79,10.72,10.78,411679.0,10.688,10.7178,10.6483,10.7079,411679.0
2020-10-19 12:10:00,10.78,10.8,10.76,10.79,408769.0,10.7079,10.7277,10.688,10.7178,408769.0
2020-10-19 12:20:00,10.79,10.8,10.78,10.79,86950.0,10.7178,10.7277,10.7079,10.7178,86950.0
2020-10-19 12:30:00,10.79,10.81,10.78,10.8,348024.0,10.7178,10.7377,10.7079,10.7277,348024.0
2020-10-19 12:40:00,10.79,10.81,10.78,10.79,218073.0,10.7178,10.7377,10.7079,10.7178,218073.0
2020-10-19 12:50:00,10.79,10.8,10.77,10.78,281950.0,10.7178,10.7277,10.6979,10.7079,281950.0
2020-10-19 13:00:00,10.78,10.78,10.77,10.78,98061.0,10.7079,10.7079,10.6979,10.7079,98061.0
2020-10-19 13:10:00,10.77,10.78,10.75,10.78,406952.0,10.6979,10.7079,10.6781,10.7079,406952.0
2020-10-19 13:20:00,10.77,10.78,10.75,10.78,327047.0,10.6979,10.7079,10.6781,10.7079,327047.0
2020-10-19 13:30:00,10.78,10.79,10.75,10.76,329777.0,10.7079,10.7178,10.6781,10.688,329777.0
2020-10-19 13:40:00,10.76,10.83,10.75,10.83,1193941.0,10.688,10.7575,10.6781,10.7575,1193941.0
2020-10-19 13:50:00,10.82,10.84,10.8,10.82,240922.0,10.7476,10.7675,10.7277,10.7476,240922.0
2020-10-19 14:00:00,10.81,10.82,10.76,10.81,1325545.0,10.7377,10.7476,10.688,10.7377,1325545.0
2020-10-19 14:10:00,10.81,10.81,10.76,10.79,632896.0,10.7377,10.7377,10.688,10.7178,632896.0
2020-10-19 14:20:00,10.79,10.82,10.79,10.8,830123.0,10.7178,10.7476,10.7178,10.7277,830123.0
2020-10-19 14:30:00,10.8,10.83,10.78,10.79,275571.0,10.7277,10.7575,10.7079,10.7178,275571.0
2020-10-19 14:40:00,10.79,10.8,10.77,10.77,686170.0,10.7178,10.7277,10.6979,10.6979,686170.0
2020-10-19 14:50:00,10.77,10.78,10.73,10.73,196716.0,10.6979,10.7079,10.6582,10.6582,196716.0
2020-10-19 15:00:00,10.74,10.74,10.67,10.67,329712.0,10.6681,10.6681,10.5986,10.5986,329712.0
2020-10-19 15:10:00,10.67,10.74,10.66,10.72,337293.0,10.5986,10.6681,10.5887,10.6483,337293.0
2020-10-19 15:20:00,10.72,10.73,10.7,10.72,160815.0,10.6483,10.6582,10.6284,10.6483,160815.0
2020-10-19 15:30:00,10.72,10.75,10.72,10.75,206541.0,10.6483,10.6781,10.6483,10.6781,206541.0
2020-10-19 15:40:00,10.75,10.78,10.73,10.78,672876.0,10.6781,10.7079,10.6582,10.7079,672876.0
2020-10-19 15:50:00,10.77,10.87,10.75,10.82,1805598.0,10.6979,10.7973,10.6781,10.7476,1805598.0
2020-10-20 09:30:00,10.9,10.92,10.77,10.8,463785.0,10.8271,10.8469,10.6979,10.7277,463785.0
2020-10-20 09:40:00,10.79,10.83,10.77,10.78,213956.0,10.7178,10.7575,10.6979,10.7079,213956.0
2020-10-20 09:50:00,10.79,10.8,10.74,10.78,220559.0,10.7178,10.7277,10.6681,10.7079,220559.0
2020-10-20 10:00:00,10.78,10.79,10.73,10.76,189810.0,10.7079,10.7178,10.6582,10.688,189810.0
2020-10-20 10:10:00,10.76,10.78,10.74,10.77,176374.0,10.688,10.7079,10.6681,10.6979,176374.0
2020-10-20 10:20:00,10.77,10.82,10.76,10.82,202144.0,10.6979,10.7476,10.688,10.7476,202144.0
2020-10-20 10:30:00,10.81,10.84,10.8,10.84,120078.0,10.7377,10.7675,10.7277,10.7675,120078.0
2020-10-20 10:40:00,10.84,10.86,10.8,10.83,187853.0,10.7675,10.7873,10.7277,10.7575,187853.0
2020-10-20 10:50:00,10.84,10.85,10.8,10.8,120391.0,10.7675,10.7774,10.7277,10.7277,120391.0
2020-10-20 11:00:00,10.8,10.81,10.79,10.8,98233.0,10.7277,10.7377,10.7178,10.7277,98233.0
2020-10-20 11:10:00,10.8,10.82,10.79,10.79,63866.0,10.7277,10.7476,10.7178,10.7178,63866.0
2020-10-20 11:20:00,10.79,10.81,10.79,10.8,68506.0,10.7178,10.7377,10.7178,10.7277,68506.0
2020-10-20 11:30:00,10.81,10.84,10.78,10.8,309739.0,10.7377,10.7675,10.7079,10.7277,309739.0
2020-10-20 11:40:00,10.8,10.83,10.8,10.83,164780.0,10.7277,10.7575,10.7277,10.7575,164780.0
2020-10-20 11:50:00,10.83,10.87,10.83,10.86,259525.0,10.7575,10.7973,10.7575,10.7873,259525.0
2020-10-20 12:00:00,10.87,10.88,10.83,10.84,525939.0,10.7973,10.8072,10.7575,10.7675,525939.0
2020-10-20 12:10:00,10.84,10.84,10.79,10.79,743258.0,10.7675,10.7675,10.7178,10.7178,743258.0
2020-10-20 12:20:00,10.79,10.81,10.79,10.8,86594.0,10.7178,10.7377,10.7178,10.7277,86594.0
2020-10-20 12:30:00,10.8,10.84,10.79,10.83,125762.0,10.7277,10.7675,10.7178,10.7575,125762.0
2020-10-20 12:40:00,10.83,10.84,10.81,10.82,50988.0,10.7575,10.7675,10.7377,10.7476,50988.0
2020-10-20 12:50:00,10.82,10.84,10.81,10.83,61258.0,10.7476,10.7675,10.7377,10.7575,61258.0
2020-10-20 13:00:00,10.84,10.86,10.82,10.83,110363.0,10.7675,10.7873,10.7476,10.7575,110363.0
2020-10-20 13:10:00,10.84,10.85,10.81,10.84,160350.0,10.7675,10.7774,10.7377,10.7675,160350.0
2020-10-20 13:20:00,10.84,10.9,10.83,10.9,246962.0,10.7675,10.8271,10.7575,10.8271,246962.0
2020-10-20 13:30:00,10.9,10.96,10.85,10.9,2935129.0,10.8271,10.8867,10.7774,10.8271,2935129.0
2020-10-20 13:40:00,10.9,10.94,10.89,10.93,952381.0,10.8271,10.8668,10.8171,10.8569,952381.0
2020-10-20 13:50:00,10.93,10.94,10.9,10.91,427831.0,10.8569,10.8668,10.8271,10.837,427831.0
2020-10-20 14:00:00,10.91,10.95,10.91,10.94,160818.0,10.837,10.8767,10.837,10.8668,160818.0
2020-10-20 14:10:00,10.94,10.98,10.93,10.97,178735.0,10.8668,10.9065,10.8569,10.8966,178735.0
2020-10-20 14:20:00,10.98,10.99,10.94,10.94,151285.0,10.9065,10.9165,10.8668,10.8668,151285.0
2020-10-20 14:30:00,10.95,10.99,10.94,10.96,169221.0,10.8767,10.9165,10.8668,10.8867,169221.0
2020-10-20 14:40:00,10.97,10.99,10.95,10.98,266809.0,10.8966,10.9165,10.8767,10.9065,266809.0
2020-10-20 14:50:00,10.98,11.03,10.98,11.03,574345.0,10.9065,10.9562,10.9065,10.9562,574345.0
2020-10-20 15:00:00,11.04,11.07,11.01,11.01,829104.0,10.9661,10.9959,10.9363,10.9363,829104.0
2020-10-20 15:10:00,11.01,11.02,10.94,10.95,765779.0,10.9363,10.9463,10.8668,10.8767,765779.0
2020-10-20 15:20:00,10.94,10.95,10.93,10.94,321514.0,10.8668,10.8767,10.8569,10.8668,321514.0
2020-10-20 15:30:00,10.94,10.95,10.87,10.91,887305.0,10.8668,10.8767,10.7973,10.837,887305.0
2020-10-20 15:40:00,10.91,10.95,10.91,10.93,347376.0,10.837,10.8767,10.837,10.8569,347376.0
2020-10-20 15:50:00,10.93,10.95,10.92,10.92,695189.0,10.8569,10.8767,10.8469,10.8469,695189.0
2020-10-21 09:30:00,10.92,10.95,10.68,10.71,973661.0,10.8469,10.8767,10.6085,10.6383,973661.0
2020-10-21 09:40:00,10.71,10.77,10.69,10.71,616383.0,10.6383,10.6979,10.6185,10.6383,616383.0
2020-10-21 09:50:00,10.72,10.74,10.7,10.71,296371.0,10.6483,10.6681,10.6284,10.6383,296371.0
2020-10-21 10:00:00,10.71,10.73,10.69,10.69,274061.0,10.6383,10.6582,10.6185,10.6185,274061.0
2020-10-21 10:10:00,10.7,10.7,10.6,10.63,487028.0,10.6284,10.6284,10.5291,10.5589,487028.0
2020-10-21 10:20:00,10.63,10.67,10.62,10.65,732626.0,10.5589,10.5986,10.5489,10.5787,732626.0
2020-10-21 10:30:00,10.65,10.69,10.63,10.67,314748.0,10.5787,10.6185,10.5589,10.5986,314748.0
2020-10-21 10:40:00,10.67,10.67,10.59,10.6,1140403.0,10.5986,10.5986,10.5192,10.5291,1140403.0
2020-10-21 10:50:00,10.61,10.65,10.6,10.61,317159.0,10.539,10.5787,10.5291,10.539,317159.0
2020-10-21 11:00:00,10.6,10.61,10.6,10.61,275881.0,10.5291,10.539,10.5291,10.539,275881.0
2020-10-21 11:10:00,10.61,10.61,10.57,10.6,313241.0,10.539,10.539,10.4993,10.5291,313241.0
2020-10-21 11:20:00,10.6,10.65,10.59,10.63,307407.0,10.5291,10.5787,10.5192,10.5589,307407.0
2020-10-21 11:30:00,10.63,10.66,10.63,10.65,757308.0,10.5589,10.5887,10.5589,10.5787,757308.0
2020-10-21 11:40:00,10.65,10.66,10.64,10.66,118544.0,10.5787,10.5887,10.5688,10.5887,118544.0
2020-10-21 11:50:00,10.66,10.67,10.63,10.64,165722.0,10.5887,10.5986,10.5589,10.5688,165722.0
2020-10-21 12:00:00,10.65,10.66,10.62,10.64,166575.0,10.5787,10.5887,10.5489,10.5688,166575.0
2020-10-21 12:10:00,10.65,10.65,10.62,10.63,194614.0,10.5787,10.5787,10.5489,10.5589,194614.0
2020-10-21 12:20:00,10.63,10.66,10.62,10.63,194286.0,10.5589,10.5887,10.5489,10.5589,194286.0
2020-10-21 12:30:00,10.62,10.63,10.56,10.63,808137.0,10.5489,10.5589,10.4894,10.5589,808137.0
2020-10-21 12:40:00,10.62,10.63,10.59,10.63,1083150.0,10.5489,10.5589,10.5192,10.5589,1083150.0
2020-10-21 12:50:00,10.63,10.65,10.61,10.63,206090.0,10.5589,10.5787,10.539,10.5589,206090.0
2020-10-21 13:00:00,10.63,10.66,10.62,10.64,84593.0,10.5589,10.5887,10.5489,10.5688,84593.0
2020-10-21 13:10:00,10.63,10.66,10.63,10.66,80272.0,10.5589,10.5887,10.5589,10.5887,80272.0
2020-10-21 13:20:00,10.66,10.67,10.65,10.66,71431.0,10.5887,10.5986,10.5787,10.5887,71431.0
2020-10-21 13:30:00,10.65,10.66,10.63,10.63,97643.0,10.5787,10.5887,10.5589,10.5589,97643.0
2020-10-21 13:40:00,10.63,10.64,10.6,10.61,164425.0,10.5589,10.5688,10.5291,10.539,164425.0
2020-10-21 13:50:00,10.62,10.64,10.61,10.61,90253.0,10.5489,10.5688,10.539,10.539,90253.0
2020-10-21 14:00:00,10.62,10.63,10.59,10.6,103241.0,10.5489,10.5589,10.5192,10.5291,103241.0
2020-10-21 14:10:00,10.6,10.63,10.59,10.62,147313.0,10.5291,10.5589,10.5192,10.5489,147313.0
2020-10-21 14:20:00,10.62,10.66,10.61,10.65,96468.0,10.5489,10.5887,10.539,10.5787,96468.0
2020-10-21 14:30:00,10.65,10.66,10.61,10.63,64784.0,10.5787,10.5887,10.539,10.5589,64784.0
2020-10-21 14:40:00,10.63,10.64,10.61,10.63,180220.0,10.5589,10.5688,10.539,10.5589,180220.0
2020-10-21 14:50:00,10.64,10.67,10.63,10.65,208556.0,10.5688,10.5986,10.5589,10.5787,208556.0
2020-10-21 15:00:00,10.65,10.66,10.61,10.63,413138.0,10.5787,10.5887,10.539,10.5589,413138.0
2020-10-21 15:10:00,10.63,10.64,10.61,10.64,320024.0,10.5589,10.5688,10.539,10.5688,320024.0
2020-10-21 15:20:00,10.64,10.66,10.63,10.66,179554.0,10.5688,10.5887,10.5589,10.5887,179554.0
2020-10-21 15:30:00,10.66,10.66,10.58,10.59,809305.0,10.5887,10.5887,10.5092,10.5192,809305.0
2020-10-21 15:40:00,10.59,10.6,10.55,10.59,640827.0,10.5192,10.5291,10.4794,10.5192,640827.0
2020-10-21 15:50:00,10.59,10.6,10.55,10.59,2212786.0,10.5192,10.5291,10.4794,10.5192,2212786.0
2020-10-22 09:30:00,10.5,10.55,10.27,10.28,1088490.0,10.4298,10.4794,10.2013,10.2112,1088490.0
2020-10-22 09:40:00,10.27,10.36,10.23,10.36,804422.0,10.2013,10.2907,10.1616,10.2907,804422.0
2020-10-22 09:50:00,10.36,10.38,10.32,10.33,295398.0,10.2907,10.3106,10.251,10.2609,295398.0
2020-10-22 10:00:00,10.33,10.33,10.24,10.27,504365.0,10.2609,10.2609,10.1715,10.2013,504365.0
2020-10-22 10:10:00,10.27,10.28,10.17,10.17,461963.0,10.2013,10.2112,10.102,10.102,461963.0
2020-10-22 10:20:00,10.18,10.21,10.14,10.19,480306.0,10.1119,10.1417,10.0722,10.1218,480306.0
2020-10-22 10:30:00,10.19,10.24,10.18,10.22,311865.0,10.1218,10.1715,10.1119,10.1516,311865.0
2020-10-22 10:40:00,10.22,10.24,10.19,10.22,254025.0,10.1516,10.1715,10.1218,10.1516,254025.0
2020-10-22 10:50:00,10.22,10.26,10.2,10.22,251533.0,10.1516,10.1914,10.1318,10.1516,251533.0
2020-10-22 11:00:00,10.23,10.26,10.22,10.26,197193.0,10.1616,10.1914,10.1516,10.1914,197193.0
2020-10-22 11:10:00,10.26,10.29,10.25,10.27,212317.0,10.1914,10.2212,10.1814,10.2013,212317.0
2020-10-22 11:20:00,10.27,10.33,10.26,10.33,366884.0,10.2013,10.2609,10.1914,10.2609,366884.0
2020-10-22 11:30:00,10.33,10.34,10.31,10.33,295738.0,10.2609,10.2708,10.241,10.2609,295738.0
2020-10-22 11:40:00,10.33,10.33,10.31,10.31,468657.0,10.2609,10.2609,10.241,10.241,468657.0
2020-10-22 11:50:00,10.32,10.32,10.3,10.32,624532.0,10.251,10.251,10.2311,10.251,624532.0
2020-10-22 12:00:00,10.32,10.33,10.29,10.32,713258.0,10.251,10.2609,10.2212,10.251,713258.0
2020-10-22 12:10:00,10.32,10.32,10.31,10.32,365058.0,10.251,10.251,10.241,10.251,365058.0
2020-10-22 12:20:00,10.31,10.33,10.3,10.3,351648.0,10.241,10.2609,10.2311,10.2311,351648.0
2020-10-22 12:30:00,10.3,10.31,10.27,10.3,410425.0,10.2311,10.241,10.2013,10.2311,410425.0
2020-10-22 12:40:00,10.3,10.31,10.27,10.28,3044046.0,10.2311,10.241,10.2013,10.2112,3044046.0
2020-10-22 12:50:00,10.28,10.28,10.21,10.23,434148.0,10.2112,10.2112,10.1417,10.1616,434148.0
2020-10-22 13:00:00,10.23,10.23,10.18,10.19,414434.0,10.1616,10.1616,10.1119,10.1218,414434.0
2020-10-22 13:10:00,10.19,10.19,10.15,10.18,413698.0,10.1218,10.1218,10.0821,10.1119,413698.0
2020-10-22 13:20:00,10.18,10.19,10.14,10.15,695917.0,10.1119,10.1218,10.0722,10.0821,695917.0
2020-10-22 13:30:00,10.15,10.19,10.14,10.16,403832.0,10.0821,10.1218,10.0722,10.092,403832.0
2020-10-22 13:40:00,10.16,10.17,10.12,10.13,632794.0,10.092,10.102,10.0523,10.0622,632794.0
2020-10-22 13:50:00,10.13,10.14,10.11,10.13,169291.0,10.0622,10.0722,10.0424,10.0622,169291.0
2020-10-22 14:00:00,10.13,10.17,10.13,10.15,256964.0,10.0622,10.102,10.0622,10.0821,256964.0
2020-10-22 14:10:00,10.15,10.18,10.13,10.17,209543.0,10.0821,10.1119,10.0622,10.102,209543.0
2020-10-22 14:20:00,10.17,10.18,10.16,10.17,123362.0,10.102,10.1119,10.092,10.102,123362.0
2020-10-22 14:30:00,10.17,10.2,10.16,10.2,204826.0,10.102,10.1318,10.092,10.1318,204826.0
2020-10-22 14:40:00,10.2,10.23,10.17,10.21,455852.0,10.1318,10.1616,10.102,10.1417,455852.0
2020-10-22 14:50:00,10.21,10.23,10.2,10.23,226211.0,10.1417,10.1616,10.1318,10.1616,226211.0
2020-10-22 15:00:00,10.22,10.25,10.22,10.24,301388.0,10.1516,10.1814,10.1516,10.1715,301388.0
2020-10-22 15:10:00,10.24,10.31,10.23,10.28,833140.0,10.1715,10.241,10.1616,10.2112,833140.0
2020-10-22 15:20:00,10.28,10.29,10.24,10.25,1201957.0,10.2112,10.2212,10.1715,10.1814,1201957.0
2020-10-22 15:30:00,10.25,10.27,10.23,10.27,824679.0,10.1814,10.2013,10.1616,10.2013,824679.0
2020-10-22 15:40:00,10.27,10.27,10.23,10.23,742694.0,10.2013,10.2013,10.1616,10.1616,742694.0
2020-10-22 15:50:00,10.23,10.25,10.23,10.23,1270589.0,10.1616,10.1814,10.1616,10.1616,1270589.0
2020-10-23 09:30:00,10.3,10.33,10.21,10.26,297233.0,10.2311,10.2609,10.1417,10.1914,297233.0
2020-10-23 09:40:00,10.26,10.28,10.19,10.22,237848.0,10.1914,10.2112,10.1218,10.1516,237848.0
2020-10-23 09:50:00,10.22,10.26,10.21,10.23,139277.0,10.1516,10.1914,10.1417,10.1616,139277.0
2020-10-23 10:00:00,10.23,10.25,10.21,10.24,173593.0,10.1616,10.1814,10.1417,10.1715,173593.0
2020-10-23 10:10:00,10.24,10.25,10.21,10.22,220590.0,10.1715,10.1814,10.1417,10.1516,220590.0
2020-10-23 10:20:00,10.22,10.24,10.2,10.24,157593.0,10.1516,10.1715,10.1318,10.1715,157593.0
2020-10-23 10:30:00,10.24,10.27,10.23,10.25,263162.0,10.1715,10.2013,10.1616,10.1814,263162.0
2020-10-23 10:40:00,10.25,10.27,10.23,10.24,202704.0,10.1814,10.2013,10.1616,10.1715,202704.0
2020-10-23 10:50:00,10.23,10.25,10.22,10.23,78908.0,10.1616,10.1814,10.1516,10.1616,78908.0
2020-10-23 11:00:00,10.24,10.24,10.2,10.22,136944.0,10.1715,10.1715,10.1318,10.1516,136944.0
2020-10-23 11:10:00,10.22,10.25,10.22,10.24,115401.0,10.1516,10.1814,10.1516,10.1715,115401.0
2020-10-23 11:20:00,10.24,10.25,10.2,10.21,123520.0,10.1715,10.1814,10.1318,10.1417,123520.0
2020-10-23 11:30:00,10.21,10.22,10.15,10.16,209032.0,10.1417,10.1516,10.0821,10.092,209032.0
2020-10-23 11:40:00,10.15,10.18,10.15,10.15,111082.0,10.0821,10.1119,10.0821,10.0821,111082.0
2020-10-23 11:50:00,10.15,10.19,10.13,10.19,197988.0,10.0821,10.1218,10.0622,10.1218,197988.0
2020-10-23 12:00:00,10.19,10.22,10.18,10.21,105376.0,10.1218,10.1516,10.1119,10.1417,105376.0
2020-10-23 12:10:00,10.22,10.23,10.2,10.2,108240.0,10.1516,10.1616,10.1318,10.1318,108240.0
2020-10-23 12:20:00,10.21,10.21,10.18,10.21,78772.0,10.1417,10.1417,10.1119,10.1417,78772.0
2020-10-23 12:30:00,10.21,10.22,10.2,10.21,49407.0,10.1417,10.1516,10.1318,10.1417,49407.0
2020-10-23 12:40:00,10.21,10.23,10.2,10.22,112453.0,10.1417,10.1616,10.1318,10.1516,112453.0
2020-10-23 12:50:00,10.22,10.25,10.22,10.24,101192.0,10.1516,10.1814,10.1516,10.1715,101192.0
2020-10-23 13:00:00,10.24,10.26,10.23,10.25,102716.0,10.1715,10.1914,10.1616,10.1814,102716.0
2020-10-23 13:10:00,10.25,10.27,10.24,10.26,171542.0,10.1814,10.2013,10.1715,10.1914,171542.0
2020-10-23 13:20:00,10.26,10.28,10.26,10.28,76007.0,10.1914,10.2112,10.1914,10.2112,76007.0
2020-10-23 13:30:00,10.28,10.28,10.24,10.25,403546.0,10.2112,10.2112,10.1715,10.1814,403546.0
2020-10-23 13:40:00,10.25,10.26,10.24,10.26,79562.0,10.1814,10.1914,10.1715,10.1914,79562.0
2020-10-23 13:50:00,10.26,10.26,10.24,10.24,63601.0,10.1914,10.1914,10.1715,10.1715,63601.0
2020-10-23 14:00:00,10.25,10.27,10.24,10.26,154505.0,10.1814,10.2013,10.1715,10.1914,154505.0
2020-10-23 14:10:00,10.27,10.27,10.24,10.25,116183.0,10.2013,10.2013,10.1715,10.1814,116183.0
2020-10-23 14:20:00,10.26,10.27,10.25,10.27,85801.0,10.1914,10.2013,10.1814,10.2013,85801.0
2020-10-23 14:30:00,10.27,10.28,10.26,10.28,104683.0,10.2013,10.2112,10.1914,10.2112,104683.0
2020-10-23 14:40:00,10.28,10.29,10.27,10.28,107515.0,10.2112,10.2212,10.2013,10.2112,107515.0
2020-10-23 14:50:00,10.28,10.3,10.27,10.3,141770.0,10.2112,10.2311,10.2013,10.2311,141770.0
2020-10-23 15:00:00,10.29,10.31,10.29,10.3,139403.0,10.2212,10.241,10.2212,10.2311,139403.0
2020-10-23 15:10:00,10.3,10.31,10.29,10.29,445717.0,10.2311,10.241,10.2212,10.2212,445717.0
2020-10-23 15:20:00,10.29,10.31,10.28,10.29,219942.0,10.2212,10.241,10.2112,10.2212,219942.0
2020-10-23 15:30:00,10.29,10.3,10.27,10.27,193999.0,10.2212,10.2311,10.2013,10.2013,193999.0
2020-10-23 15:40:00,10.28,10.3,10.27,10.28,368033.0,10.2112,10.2311,10.2013,10.2112,368033.0
2020-10-23 15:50:00,10.28,10.29,10.24,10.25,1016958.0,10.2112,10.2212,10.1715,10.1814,1016958.0
2020-10-26 09:30:00,10.18,10.25,10.15,10.25,383176.0,10.1119,10.1814,10.0821,10.1814,383176.0
2020-10-26 09:40:00,10.25,10.33,10.24,10.31,515616.0,10.1814,10.2609,10.1715,10.241,515616.0
2020-10-26 09:50:00,10.32,10.33,10.21,10.24,293128.0,10.251,10.2609,10.1417,10.1715,293128.0
2020-10-26 10:00:00,10.24,10.3,10.22,10.29,291595.0,10.1715,10.2311,10.1516,10.2212,291595.0
2020-10-26 10:10:00,10.29,10.31,10.27,10.28,242765.0,10.2212,10.241,10.2013,10.2112,242765.0
2020-10-26 10:20:00,10.29,10.31,10.25,10.27,234271.0,10.2212,10.241,10.1814,10.2013,234271.0
2020-10-26 10:30:00,10.27,10.27,10.23,10.24,277244.0,10.2013,10.2013,10.1616,10.1715,277244.0
2020-10-26 10:40:00,10.24,10.24,10.18,10.21,345353.0,10.1715,10.1715,10.1119,10.1417,345353.0
2020-10-26 10:50:00,10.21,10.21,10.17,10.19,218443.0,10.1417,10.1417,10.102,10.1218,218443.0
2020-10-26 11:00:00,10.19,10.19,10.17,10.18,155599.0,10.1218,10.1218,10.102,10.1119,155599.0
2020-10-26 11:10:00,10.18,10.21,10.15,10.16,252370.0,10.1119,10.1417,10.0821,10.092,252370.0
2020-10-26 11:20:00,10.16,10.17,10.12,10.15,221440.0,10.092,10.102,10.0523,10.0821,221440.0
2020-10-26 11:30:00,10.16,10.22,10.15,10.21,154609.0,10.092,10.1516,10.0821,10.1417,154609.0
2020-10-26 11:40:00,10.21,10.24,10.2,10.24,132474.0,10.1417,10.1715,10.1318,10.1715,132474.0
2020-10-26 11:50:00,10.24,10.24,10.21,10.21,118254.0,10.1715,10.1715,10.1417,10.1417,118254.0
2020-10-26 12:00:00,10.21,10.25,10.18,10.2,159264.0,10.1417,10.1814,10.1119,10.1318,159264.0
2020-10-26 12:10:00,10.19,10.21,10.17,10.2,162011.0,10.1218,10.1417,10.102,10.1318,162011.0
2020-10-26 12:20:00,10.2,10.21,10.16,10.19,260534.0,10.1318,10.1417,10.092,10.1218,260534.0
2020-10-26 12:30:00,10.18,10.19,10.12,10.13,199479.0,10.1119,10.1218,10.0523,10.0622,199479.0
2020-10-26 12:40:00,10.13,10.16,10.12,10.15,207726.0,10.0622,10.092,10.0523,10.0821,207726.0
2020-10-26 12:50:00,10.15,10.17,10.12,10.16,247691.0,10.0821,10.102,10.0523,10.092,247691.0
2020-10-26 13:00:00,10.16,10.2,10.16,10.2,254126.0,10.092,10.1318,10.092,10.1318,254126.0
2020-10-26 13:10:00,10.2,10.21,10.19,10.21,164419.0,10.1318,10.1417,10.1218,10.1417,164419.0
2020-10-26 13:20:00,10.21,10.23,10.19,10.21,306976.0,10.1417,10.1616,10.1218,10.1417,306976.0
2020-10-26 13:30:00,10.21,10.22,10.18,10.22,334003.0,10.1417,10.1516,10.1119,10.1516,334003.0
2020-10-26 13:40:00,10.22,10.23,10.18,10.22,418218.0,10.1516,10.1616,10.1119,10.1516,418218.0
2020-10-26 13:50:00,10.22,10.24,10.19,10.2,308308.0,10.1516,10.1715,10.1218,10.1318,308308.0
2020-10-26 14:00:00,10.2,10.2,10.16,10.18,312015.0,10.1318,10.1318,10.092,10.1119,312015.0
2020-10-26 14:10:00,10.18,10.18,10.13,10.17,317194.0,10.1119,10.1119,10.0622,10.102,317194.0
2020-10-26 14:20:00,10.17,10.2,10.14,10.2,383671.0,10.102,10.1318,10.0722,10.1318,383671.0
2020-10-26 14:30:00,10.2,10.21,10.16,10.18,367107.0,10.1318,10.1417,10.092,10.1119,367107.0
2020-10-26 14:40:00,10.18,10.2,10.14,10.17,370175.0,10.1119,10.1318,10.0722,10.102,370175.0
2020-10-26 14:50:00,10.17,10.19,10.15,10.16,291896.0,10.102,10.1218,10.0821,10.092,291896.0
2020-10-26 15:00:00,10.16,10.18,10.13,10.14,334635.0,10.092,10.1119,10.0622,10.0722,334635.0
2020-10-26 15:10:00,10.13,10.16,10.1,10.13,595888.0,10.0622,10.092,10.0324,10.0622,595888.0
2020-10-26 15:20:00,10.13,10.18,10.12,10.15,313927.0,10.0622,10.1119,10.0523,10.0821,313927.0
2020-10-26 15:30:00,10.15,10.17,10.11,10.14,679189.0,10.0821,10.102,10.0424,10.0722,679189.0
2020-10-26 15:40:00,10.13,10.14,10.07,10.09,931757.0,10.0622,10.0722,10.0026,10.0225,931757.0
2020-10-26 15:50:00,10.08,10.09,10.0,10.04,3410112.0,10.0126,10.0225,9.9331,9.9728,3410112.0
2020-10-27 09:30:00,10.03,10.14,9.96,9.98,391262.0,9.9629,10.0722,9.8934,9.9132,391262.0
2020-10-27 09:40:00,9.99,10.12,9.97,10.09,457749.0,9.9232,10.0523,9.9033,10.0225,457749.0
2020-10-27 09:50:00,10.09,10.14,10.08,10.13,177901.0,10.0225,10.0722,10.0126,10.0622,177901.0
2020-10-27 10:00:00,10.13,10.16,10.08,10.16,365141.0,10.0622,10.092,10.0126,10.092,365141.0
2020-10-27 10:10:00,10.16,10.18,10.13,10.13,175238.0,10.092,10.1119,10.0622,10.0622,175238.0
2020-10-27 10:20:00,10.13,10.13,10.09,10.1,83434.0,10.0622,10.0622,10.0225,10.0324,83434.0
2020-10-27 10:30:00,10.09,10.1,10.05,10.09,133498.0,10.0225,10.0324,9.9828,10.0225,133498.0
2020-10-27 10:40:00,10.09,10.09,10.05,10.06,80570.0,10.0225,10.0225,9.9828,9.9927,80570.0
2020-10-27 10:50:00,10.06,10.07,10.03,10.04,133642.0,9.9927,10.0026,9.9629,9.9728,133642.0
2020-10-27 11:00:00,10.04,10.04,10.01,10.04,96149.0,9.9728,9.9728,9.943,9.9728,96149.0
2020-10-27 11:10:00,10.03,10.06,10.03,10.04,99054.0,9.9629,9.9927,9.9629,9.9728,99054.0
2020-10-27 11:20:00,10.03,10.05,10.03,10.03,61820.0,9.9629,9.9828,9.9629,9.9629,61820.0
2020-10-27 11:30:00,10.04,10.05,10.02,10.03,72866.0,9.9728,9.9828,9.953,9.9629,72866.0
2020-10-27 11:40:00,10.03,10.05,10.03,10.04,78093.0,9.9629,9.9828,9.9629,9.9728,78093.0
2020-10-27 11:50:00,10.05,10.08,10.04,10.08,48375.0,9.9828,10.0126,9.9728,10.0126,48375.0
2020-10-27 12:00:00,10.08,10.1,10.07,10.07,176967.0,10.0126,10.0324,10.0026,10.0026,176967.0
2020-10-27 12:10:00,10.08,10.08,10.05,10.06,82783.0,10.0126,10.0126,9.9828,9.9927,82783.0
2020-10-27 12:20:00,10.05,10.07,10.04,10.05,86293.0,9.9828,10.0026,9.9728,9.9828,86293.0
2020-10-27 12:30:00,10.05,10.06,10.02,10.03,61259.0,9.9828,9.9927,9.953,9.9629,61259.0
2020-10-27 12:40:00,10.03,10.04,10.0,10.01,89764.0,9.9629,9.9728,9.9331,9.943,89764.0
2020-10-27 12:50:00,10.02,10.02,9.99,10.01,163008.0,9.953,9.953,9.9232,9.943,163008.0
2020-10-27 13:00:00,10.01,10.03,9.99,10.03,85802.0,9.943,9.9629,9.9232,9.9629,85802.0
2020-10-27 13:10:00,10.03,10.04,10.0,10.02,75870.0,9.9629,9.9728,9.9331,9.953,75870.0
2020-10-27 13:20:00,10.02,10.05,10.01,10.05,114663.0,9.953,9.9828,9.943,9.9828,114663.0
2020-10-27 13:30:00,10.05,10.06,10.03,10.03,60038.0,9.9828,9.9927,9.9629,9.9629,60038.0
2020-10-27 13:40:00,10.04,10.04,10.01,10.01,75699.0,9.9728,9.9728,9.943,9.943,75699.0
2020-10-27 13:50:00,10.01,10.01,9.99,10.0,210252.0,9.943,9.943,9.9232,9.9331,210252.0
2020-10-27 14:00:00,10.0,10.0,9.98,9.99,64908.0,9.9331,9.9331,9.9132,9.9232,64908.0
2020-10-27 14:10:00,9.99,9.99,9.96,9.97,160326.0,9.9232,9.9232,9.8934,9.9033,160326.0
2020-10-27 14:20:00,9.96,9.97,9.93,9.96,278877.0,9.8934,9.9033,9.8636,9.8934,278877.0
2020-10-27 14:30:00,9.96,9.97,9.95,9.95,104314.0,9.8934,9.9033,9.8834,9.8834,104314.0
2020-10-27 14:40:00,9.96,9.96,9.93,9.94,85016.0,9.8934,9.8934,9.8636,9.8735,85016.0
2020-10-27 14:50:00,9.94,9.95,9.93,9.95,114782.0,9.8735,9.8834,9.8636,9.8834,114782.0
2020-10-27 15:00:00,9.94,9.96,9.93,9.96,167776.0,9.8735,9.8934,9.8636,9.8934,167776.0
2020-10-27 15:10:00,9.96,9.97,9.94,9.96,159625.0,9.8934,9.9033,9.8735,9.8934,159625.0
2020-10-27 15:20:00,9.96,9.96,9.95,9.95,66774.0,9.8934,9.8934,9.8834,9.8834,66774.0
2020-10-27 15:30:00,9.95,9.97,9.95,9.96,290201.0,9.8834,9.9033,9.8834,9.8934,290201.0
2020-10-27 15:40:00,9.96,9.98,9.95,9.95,284255.0,9.8934,9.9132,9.8834,9.8834,284255.0
2020-10-27 15:50:00,9.95,9.98,9.91,9.91,1233907.0,9.8834,9.9132,9.8437,9.8437,1233907.0
2020-10-28 09:30:00,9.8,9.85,9.71,9.75,739225.0,9.7344,9.7841,9.645,9.6848,739225.0
2020-10-28 09:40:00,9.76,9.89,9.75,9.87,417864.0,9.6947,9.8238,9.6848,9.804,417864.0
2020-10-28 09:50:00,9.86,9.89,9.81,9.86,219990.0,9.794,9.8238,9.7444,9.794,219990.0
2020-10-28 10:00:00,9.87,9.96,9.85,9.94,356619.0,9.804,9.8934,9.7841,9.8735,356619.0
2020-10-28 10:10:00,9.94,9.97,9.89,9.9,264070.0,9.8735,9.9033,9.8238,9.8338,264070.0
2020-10-28 10:20:00,9.9,9.9,9.81,9.83,232936.0,9.8338,9.8338,9.7444,9.7642,232936.0
2020-10-28 10:30:00,9.84,9.85,9.82,9.84,166342.0,9.7742,9.7841,9.7543,9.7742,166342.0
2020-10-28 10:40:00,9.84,9.85,9.8,9.81,135987.0,9.7742,9.7841,9.7344,9.7444,135987.0
2020-10-28 10:50:00,9.8,9.81,9.75,9.76,156326.0,9.7344,9.7444,9.6848,9.6947,156326.0
2020-10-28 11:00:00,9.77,9.77,9.71,9.75,144805.0,9.7046,9.7046,9.645,9.6848,144805.0
2020-10-28 11:10:00,9.75,9.8,9.73,9.79,220150.0,9.6848,9.7344,9.6649,9.7245,220150.0
2020-10-28 11:20:00,9.8,9.81,9.78,9.79,94878.0,9.7344,9.7444,9.7146,9.7245,94878.0
2020-10-28 11:30:00,9.79,9.8,9.75,9.79,149528.0,9.7245,9.7344,9.6848,9.7245,149528.0
2020-10-28 11:40:00,9.79,9.82,9.78,9.82,96852.0,9.7245,9.7543,9.7146,9.7543,96852.0
2020-10-28 11:50:00,9.82,9.85,9.8,9.85,144274.0,9.7543,9.7841,9.7344,9.7841,144274.0
2020-10-28 12:00:00,9.84,9.89,9.82,9.88,174666.0,9.7742,9.8238,9.7543,9.8139,174666.0
2020-10-28 12:10:00,9.89,9.91,9.87,9.87,156278.0,9.8238,9.8437,9.804,9.804,156278.0
2020-10-28 12:20:00,9.88,9.95,9.87,9.95,198487.0,9.8139,9.8834,9.804,9.8834,198487.0
2020-10-28 12:30:00,9.94,9.95,9.9,9.91,178236.0,9.8735,9.8834,9.8338,9.8437,178236.0
2020-10-28 12:40:00,9.9,9.91,9.86,9.87,114249.0,9.8338,9.8437,9.794,9.804,114249.0
2020-10-28 12:50:00,9.88,9.9,9.86,9.88,97394.0,9.8139,9.8338,9.794,9.8139,97394.0
2020-10-28 13:00:00,9.88,9.88,9.84,9.86,127331.0,9.8139,9.8139,9.7742,9.794,127331.0
2020-10-28 13:10:00,9.85,9.86,9.81,9.83,128302.0,9.7841,9.794,9.7444,9.7642,128302.0
2020-10-28 13:20:00,9.83,9.84,9.81,9.83,143358.0,9.7642,9.7742,9.7444,9.7642,143358.0
2020-10-28 13:30:00,9.82,9.83,9.81,9.83,146543.0,9.7543,9.7642,9.7444,9.7642,146543.0
2020-10-28 13:40:00,9.83,9.84,9.82,9.83,82039.0,9.7642,9.7742,9.7543,9.7642,82039.0
2020-10-28 13:50:00,9.83,9.86,9.81,9.85,127978.0,9.7642,9.794,9.7444,9.7841,127978.0
2020-10-28 14:00:00,9.85,9.85,9.81,9.84,126746.0,9.7841,9.7841,9.7444,9.7742,126746.0
2020-10-28 14:10:00,9.84,9.84,9.81,9.83,184680.0,9.7742,9.7742,9.7444,9.7642,184680.0
2020-10-28 14:20:00,9.83,9.86,9.82,9.85,128697.0,9.7642,9.794,9.7543,9.7841,128697.0
2020-10-28 14:30:00,9.86,9.87,9.83,9.84,130219.0,9.794,9.804,9.7642,9.7742,130219.0
2020-10-28 14:40:00,9.84,9.86,9.83,9.85,95170.0,9.7742,9.794,9.7642,9.7841,95170.0
2020-10-28 14:50:00,9.85,9.86,9.82,9.84,218564.0,9.7841,9.794,9.7543,9.7742,218564.0
2020-10-28 15:00:00,9.84,9.84,9.81,9.82,222712.0,9.7742,9.7742,9.7444,9.7543,222712.0
2020-10-28 15:10:00,9.82,9.82,9.77,9.78,249575.0,9.7543,9.7543,9.7046,9.7146,249575.0
2020-10-28 15:20:00,9.78,9.81,9.76,9.79,392263.0,9.7146,9.7444,9.6947,9.7245,392263.0
2020-10-28 15:30:00,9.79,9.82,9.78,9.79,302826.0,9.7245,9.7543,9.7146,9.7245,302826.0
2020-10-28 15:40:00,9.79,9.8,9.72,9.72,297996.0,9.7245,9.7344,9.655,9.655,297996.0
2020-10-28 15:50:00,9.72,9.75,9.7,9.7,979906.0,9.655,9.6848,9.6351,9.6351,979906.0
2020-10-29 09:30:00,9.65,9.68,9.49,9.52,791896.0,9.5854,9.6152,9.4265,9.4563,791896.0
2020-10-29 09:40:00,9.52,9.58,9.5,9.57,397674.0,9.4563,9.5159,9.4364,9.506,397674.0
2020-10-29 09:50:00,9.57,9.67,9.56,9.64,312065.0,9.506,9.6053,9.496,9.5755,312065.0
2020-10-29 10:00:00,9.64,9.66,9.58,9.6,148023.0,9.5755,9.5954,9.5159,9.5358,148023.0
2020-10-29 10:10:00,9.6,9.6,9.5,9.54,188429.0,9.5358,9.5358,9.4364,9.4762,188429.0
2020-10-29 10:20:00,9.54,9.57,9.54,9.56,194969.0,9.4762,9.506,9.4762,9.496,194969.0
2020-10-29 10:30:00,9.57,9.57,9.52,9.55,361497.0,9.506,9.506,9.4563,9.4861,361497.0
2020-10-29 10:40:00,9.55,9.6,9.55,9.6,298987.0,9.4861,9.5358,9.4861,9.5358,298987.0
2020-10-29 10:50:00,9.6,9.65,9.59,9.63,224957.0,9.5358,9.5854,9.5258,9.5656,224957.0
2020-10-29 11:00:00,9.62,9.65,9.61,9.63,140276.0,9.5556,9.5854,9.5457,9.5656,140276.0
2020-10-29 11:10:00,9.63,9.64,9.58,9.61,123383.0,9.5656,9.5755,9.5159,9.5457,123383.0
2020-10-29 11:20:00,9.61,9.65,9.59,9.59,95203.0,9.5457,9.5854,9.5258,9.5258,95203.0
2020-10-29 11:30:00,9.6,9.61,9.55,9.57,92121.0,9.5358,9.5457,9.4861,9.506,92121.0
2020-10-29 11:40:00,9.56,9.57,9.52,9.53,289161.0,9.496,9.506,9.4563,9.4662,289161.0
2020-10-29 11:50:00,9.53,9.54,9.5,9.51,160815.0,9.4662,9.4762,9.4364,9.4464,160815.0
2020-10-29 12:00:00,9.51,9.51,9.46,9.49,303153.0,9.4464,9.4464,9.3967,9.4265,303153.0
2020-10-29 12:10:00,9.48,9.52,9.48,9.5,157054.0,9.4166,9.4563,9.4166,9.4364,157054.0
2020-10-29 12:20:00,9.51,9.53,9.49,9.51,260610.0,9.4464,9.4662,9.4265,9.4464,260610.0
2020-10-29 12:30:00,9.51,9.57,9.5,9.53,137300.0,9.4464,9.506,9.4364,9.4662,137300.0
2020-10-29 12:40:00,9.53,9.54,9.51,9.52,120038.0,9.4662,9.4762,9.4464,9.4563,120038.0
2020-10-29 12:50:00,9.52,9.53,9.5,9.51,177574.0,9.4563,9.4662,9.4364,9.4464,177574.0
2020-10-29 13:00:00,9.51,9.51,9.5,9.51,51364.0,9.4464,9.4464,9.4364,9.4464,51364.0
2020-10-29 13:10:00,9.5,9.52,9.5,9.51,94820.0,9.4364,9.4563,9.4364,9.4464,94820.0
2020-10-29 13:20:00,9.51,9.55,9.49,9.54,202660.0,9.4464,9.4861,9.4265,9.4762,202660.0
2020-10-29 13:30:00,9.54,9.57,9.53,9.57,184304.0,9.4762,9.506,9.4662,9.506,184304.0
2020-10-29 13:40:00,9.57,9.6,9.55,9.6,193031.0,9.506,9.5358,9.4861,9.5358,193031.0
2020-10-29 13:50:00,9.6,9.63,9.58,9.63,101099.0,9.5358,9.5656,9.5159,9.5656,101099.0
2020-10-29 14:00:00,9.63,9.67,9.62,9.67,136923.0,9.5656,9.6053,9.5556,9.6053,136923.0
2020-10-29 14:10:00,9.66,9.67,9.66,9.67,72505.0,9.5954,9.6053,9.5954,9.6053,72505.0
2020-10-29 14:20:00,9.67,9.69,9.65,9.68,130090.0,9.6053,9.6252,9.5854,9.6152,130090.0
2020-10-29 14:30:00,9.68,9.77,9.67,9.77,332585.0,9.6152,9.7046,9.6053,9.7046,332585.0
2020-10-29 14:40:00,9.77,9.82,9.75,9.77,369025.0,9.7046,9.7543,9.6848,9.7046,369025.0
2020-10-29 14:50:00,9.76,9.77,9.75,9.76,222918.0,9.6947,9.7046,9.6848,9.6947,222918.0
2020-10-29 15:00:00,9.76,9.76,9.71,9.74,229788.0,9.6947,9.6947,9.645,9.6748,229788.0
2020-10-29 15:10:00,9.74,9.74,9.67,9.69,156096.0,9.6748,9.6748,9.6053,9.6252,156096.0
2020-10-29 15:20:00,9.68,9.72,9.67,9.71,257952.0,9.6152,9.655,9.6053,9.645,257952.0
2020-10-29 15:30:00,9.72,9.73,9.7,9.71,207823.0,9.655,9.6649,9.6351,9.645,207823.0
2020-10-29 15:40:00,9.72,9.75,9.71,9.75,484796.0,9.655,9.6848,9.645,9.6848,484796.0
2020-10-29 15:50:00,9.75,9.84,9.73,9.75,1391191.0,9.6848,9.7742,9.6649,9.6848,1391191.0
2020-10-30 09:30:00,9.71,9.82,9.68,9.71,293231.0,9.645,9.7543,9.6152,9.645,293231.0
2020-10-30 09:40:00,9.71,9.72,9.64,9.65,277129.0,9.645,9.655,9.5755,9.5854,277129.0
2020-10-30 09:50:00,9.65,9.72,9.64,9.72,200650.0,9.5854,9.655,9.5755,9.655,200650.0
2020-10-30 10:00:00,9.72,9.79,9.71,9.78,127518.0,9.655,9.7245,9.645,9.7146,127518.0
2020-10-30 10:10:00,9.77,9.8,9.74,9.77,124207.0,9.7046,9.7344,9.6748,9.7046,124207.0
2020-10-30 10:20:00,9.76,9.77,9.63,9.64,212502.0,9.6947,9.7046,9.5656,9.5755,212502.0
2020-10-30 10:30:00,9.64,9.65,9.54,9.56,400540.0,9.5755,9.5854,9.4762,9.496,400540.0
2020-10-30 10:40:00,9.56,9.58,9.52,9.54,153586.0,9.496,9.5159,9.4563,9.4762,153586.0
2020-10-30 10:50:00,9.54,9.58,9.51,9.53,169499.0,9.4762,9.5159,9.4464,9.4662,169499.0
2020-10-30 11:00:00,9.53,9.59,9.52,9.55,242828.0,9.4662,9.5258,9.4563,9.4861,242828.0
2020-10-30 11:10:00,9.55,9.6,9.55,9.57,105526.0,9.4861,9.5358,9.4861,9.506,105526.0
2020-10-30 11:20:00,9.56,9.6,9.54,9.55,159251.0,9.496,9.5358,9.4762,9.4861,159251.0
2020-10-30 11:30:00,9.55,9.57,9.53,9.54,143165.0,9.4861,9.506,9.4662,9.4762,143165.0
2020-10-30 11:40:00,9.55,9.59,9.52,9.59,87268.0,9.4861,9.5258,9.4563,9.5258,87268.0
2020-10-30 11:50:00,9.58,9.6,9.57,9.6,74833.0,9.5159,9.5358,9.506,9.5358,74833.0
2020-10-30 12:00:00,9.6,9.6,9.58,9.6,201071.0,9.5358,9.5358,9.5159,9.5358,201071.0
2020-10-30 12:10:00,9.6,9.6,9.58,9.59,146674.0,9.5358,9.5358,9.5159,9.5258,146674.0
2020-10-30 12:20:00,9.6,9.6,9.56,9.57,301106.0,9.5358,9.5358,9.496,9.506,301106.0
2020-10-30 12:30:00,9.57,9.6,9.56,9.59,198143.0,9.506,9.5358,9.496,9.5258,198143.0
2020-10-30 12:40:00,9.59,9.6,9.57,9.6,110597.0,9.5258,9.5358,9.506,9.5358,110597.0
2020-10-30 12:50:00,9.6,9.6,9.56,9.57,173648.0,9.5358,9.5358,9.496,9.506,173648.0
2020-10-30 13:00:00,9.57,9.58,9.53,9.54,124153.0,9.506,9.5159,9.4662,9.4762,124153.0
2020-10-30 13:10:00,9.54,9.54,9.52,9.53,90372.0,9.4762,9.4762,9.4563,9.4662,90372.0
2020-10-30 13:20:00,9.52,9.54,9.51,9.54,77627.0,9.4563,9.4762,9.4464,9.4762,77627.0
2020-10-30 13:30:00,9.54,9.55,9.49,9.52,214591.0,9.4762,9.4861,9.4265,9.4563,214591.0
2020-10-30 13:40:00,9.51,9.52,9.49,9.52,177147.0,9.4464,9.4563,9.4265,9.4563,177147.0
2020-10-30 13:50:00,9.51,9.54,9.5,9.54,106754.0,9.4464,9.4762,9.4364,9.4762,106754.0
2020-10-30 14:00:00,9.54,9.6,9.53,9.6,113886.0,9.4762,9.5358,9.4662,9.5358,113886.0
2020-10-30 14:10:00,9.6,9.6,9.55,9.57,132839.0,9.5358,9.5358,9.4861,9.506,132839.0
2020-10-30 14:20:00,9.57,9.58,9.5,9.52,109464.0,9.506,9.5159,9.4364,9.4563,109464.0
2020-10-30 14:30:00,9.51,9.53,9.48,9.52,186867.0,9.4464,9.4662,9.4166,9.4563,186867.0
2020-10-30 14:40:00,9.51,9.52,9.47,9.52,173886.0,9.4464,9.4563,9.4066,9.4563,173886.0
2020-10-30 14:50:00,9.51,9.54,9.49,9.51,169259.0,9.4464,9.4762,9.4265,9.4464,169259.0
2020-10-30 15:00:00,9.51,9.53,9.5,9.52,98895.0,9.4464,9.4662,9.4364,9.4563,98895.0
2020-10-30 15:10:00,9.52,9.53,9.48,9.5,300104.0,9.4563,9.4662,9.4166,9.4364,300104.0
2020-10-30 15:20:00,9.5,9.53,9.48,9.51,715552.0,9.4364,9.4662,9.4166,9.4464,715552.0
2020-10-30 15:30:00,9.51,9.54,9.49,9.54,550798.0,9.4464,9.4762,9.4265,9.4762,550798.0
2020-10-30 15:40:00,9.54,9.56,9.52,9.53,533904.0,9.4762,9.496,9.4563,9.4662,533904.0
2020-10-30 15:50:00,9.54,9.58,9.51,9.56,1324276.0,9.4762,9.5159,9.4464,9.496,1324276.0
2020-11-02 09:30:00,9.6,9.66,9.6,9.61,245016.0,9.5358,9.5954,9.5358,9.5457,245016.0
2020-11-02 09:40:00,9.61,9.62,9.53,9.62,393429.0,9.5457,9.5556,9.4662,9.5556,393429.0
2020-11-02 09:50:00,9.61,9.67,9.61,9.67,162549.0,9.5457,9.6053,9.5457,9.6053,162549.0
2020-11-02 10:00:00,9.67,9.7,9.67,9.68,179437.0,9.6053,9.6351,9.6053,9.6152,179437.0
2020-11-02 10:10:00,9.68,9.71,9.65,9.69,202328.0,9.6152,9.645,9.5854,9.6252,202328.0
2020-11-02 10:20:00,9.7,9.71,9.67,9.71,103135.0,9.6351,9.645,9.6053,9.645,103135.0
2020-11-02 10:30:00,9.71,9.71,9.65,9.66,218608.0,9.645,9.645,9.5854,9.5954,218608.0
2020-11-02 10:40:00,9.65,9.68,9.65,9.68,91492.0,9.5854,9.6152,9.5854,9.6152,91492.0
2020-11-02 10:50:00,9.68,9.69,9.67,9.68,89193.0,9.6152,9.6252,9.6053,9.6152,89193.0
2020-11-02 11:00:00,9.68,9.68,9.64,9.64,124459.0,9.6152,9.6152,9.5755,9.5755,124459.0
2020-11-02 11:10:00,9.65,9.66,9.63,9.63,99413.0,9.5854,9.5954,9.5656,9.5656,99413.0
2020-11-02 11:20:00,9.63,9.69,9.62,9.69,144810.0,9.5656,9.6252,9.5556,9.6252,144810.0
2020-11-02 11:30:00,9.69,9.69,9.64,9.64,118046.0,9.6252,9.6252,9.5755,9.5755,118046.0
2020-11-02 11:40:00,9.65,9.67,9.64,9.64,85144.0,9.5854,9.6053,9.5755,9.5755,85144.0
2020-11-02 11:50:00,9.64,9.65,9.64,9.64,34415.0,9.5755,9.5854,9.5755,9.5755,34415.0
2020-11-02 12:00:00,9.65,9.65,9.62,9.63,96960.0,9.5854,9.5854,9.5556,9.5656,96960.0
2020-11-02 12:10:00,9.64,9.64,9.61,9.62,93779.0,9.5755,9.5755,9.5457,9.5556,93779.0
2020-11-02 12:20:00,9.62,9.64,9.61,9.64,88491.0,9.5556,9.5755,9.5457,9.5755,88491.0
2020-11-02 12:30:00,9.64,9.64,9.6,9.6,90796.0,9.5755,9.5755,9.5358,9.5358,90796.0
2020-11-02 12:40:00,9.6,9.61,9.58,9.59,156029.0,9.5358,9.5457,9.5159,9.5258,156029.0
2020-11-02 12:50:00,9.58,9.58,9.54,9.54,131513.0,9.5159,9.5159,9.4762,9.4762,131513.0
2020-11-02 13:00:00,9.54,9.55,9.53,9.54,73455.0,9.4762,9.4861,9.4662,9.4762,73455.0
2020-11-02 13:10:00,9.54,9.56,9.52,9.52,116364.0,9.4762,9.496,9.4563,9.4563,116364.0
2020-11-02 13:20:00,9.52,9.53,9.5,9.51,250504.0,9.4563,9.4662,9.4364,9.4464,250504.0
2020-11-02 13:30:00,9.51,9.51,9.49,9.5,325931.0,9.4464,9.4464,9.4265,9.4364,325931.0
2020-11-02 13:40:00,9.5,9.51,9.48,9.49,119608.0,9.4364,9.4464,9.4166,9.4265,119608.0
2020-11-02 13:50:00,9.49,9.51,9.47,9.5,159021.0,9.4265,9.4464,9.4066,9.4364,159021.0
2020-11-02 14:00:00,9.5,9.53,9.49,9.53,135000.0,9.4364,9.4662,9.4265,9.4662,135000.0
2020-11-02 14:10:00,9.53,9.53,9.51,9.52,81287.0,9.4662,9.4662,9.4464,9.4563,81287.0
2020-11-02 14:20:00,9.52,9.56,9.51,9.56,99111.0,9.4563,9.496,9.4464,9.496,99111.0
2020-11-02 14:30:00,9.56,9.57,9.53,9.57,120762.0,9.496,9.506,9.4662,9.506,120762.0
2020-11-02 14:40:00,9.57,9.6,9.56,9.59,81810.0,9.506,9.5358,9.496,9.5258,81810.0
2020-11-02 14:50:00,9.59,9.61,9.59,9.61,67583.0,9.5258,9.5457,9.5258,9.5457,67583.0
2020-11-02 15:00:00,9.61,9.64,9.6,9.62,125300.0,9.5457,9.5755,9.5358,9.5556,125300.0
2020-11-02 15:10:00,9.62,9.65,9.61,9.64,136239.0,9.5556,9.5854,9.5457,9.5755,136239.0
2020-11-02 15:20:00,9.64,9.66,9.63,9.63,169447.0,9.5755,9.5954,9.5656,9.5656,169447.0
2020-11-02 15:30:00,9.64,9.66,9.59,9.6,200307.0,9.5755,9.5954,9.5258,9.5358,200307.0
2020-11-02 15:40:00,9.6,9.62,9.6,9.62,202057.0,9.5358,9.5556,9.5358,9.5556,202057.0
2020-11-02 15:50:00,9.62,9.66,9.6,9.65,1043726.0,9.5556,9.5954,9.5358,9.5854,1043726.0
2020-11-03 09:30:00,9.69,9.83,9.69,9.74,255036.0,9.6252,9.7642,9.6252,9.6748,255036.0
2020-11-03 09:40:00,9.73,9.76,9.7,9.73,156992.0,9.6649,9.6947,9.6351,9.6649,156992.0
2020-11-03 09:50:00,9.73,9.75,9.7,9.7,82096.0,9.6649,9.6848,9.6351,9.6351,82096.0
2020-11-03 10:00:00,9.71,9.73,9.69,9.72,835618.0,9.645,9.6649,9.6252,9.655,835618.0
2020-11-03 10:10:00,9.73,9.76,9.71,9.75,265465.0,9.6649,9.6947,9.645,9.6848,265465.0
2020-11-03 10:20:00,9.75,9.77,9.72,9.72,231499.0,9.6848,9.7046,9.655,9.655,231499.0
2020-11-03 10:30:00,9.72,9.73,9.68,9.69,184377.0,9.655,9.6649,9.6152,9.6252,184377.0
2020-11-03 10:40:00,9.69,9.69,9.66,9.68,150336.0,9.6252,9.6252,9.5954,9.6152,150336.0
2020-11-03 10:50:00,9.68,9.71,9.67,9.71,115183.0,9.6152,9.645,9.6053,9.645,115183.0
2020-11-03 11:00:00,9.7,9.73,9.69,9.72,107611.0,9.6351,9.6649,9.6252,9.655,107611.0
2020-11-03 11:10:00,9.72,9.73,9.68,9.7,142805.0,9.655,9.6649,9.6152,9.6351,142805.0
2020-11-03 11:20:00,9.7,9.72,9.69,9.7,111478.0,9.6351,9.655,9.6252,9.6351,111478.0
2020-11-03 11:30:00,9.69,9.73,9.67,9.71,248589.0,9.6252,9.6649,9.6053,9.645,248589.0
2020-11-03 11:40:00,9.71,9.74,9.7,9.71,140608.0,9.645,9.6748,9.6351,9.645,140608.0
2020-11-03 11:50:00,9.71,9.72,9.68,9.69,157747.0,9.645,9.655,9.6152,9.6252,157747.0
2020-11-03 12:00:00,9.69,9.71,9.68,9.7,139877.0,9.6252,9.645,9.6152,9.6351,139877.0
2020-11-03 12:10:00,9.7,9.71,9.65,9.69,285790.0,9.6351,9.645,9.5854,9.6252,285790.0
2020-11-03 12:20:00,9.7,9.7,9.68,9.69,37536.0,9.6351,9.6351,9.6152,9.6252,37536.0
2020-11-03 12:30:00,9.69,9.69,9.66,9.67,114996.0,9.6252,9.6252,9.5954,9.6053,114996.0
2020-11-03 12:40:00,9.67,9.67,9.64,9.64,146636.0,9.6053,9.6053,9.5755,9.5755,146636.0
2020-11-03 12:50:00,9.64,9.65,9.59,9.62,336868.0,9.5755,9.5854,9.5258,9.5556,336868.0
2020-11-03 13:00:00,9.62,9.63,9.61,9.62,107683.0,9.5556,9.5656,9.5457,9.5556,107683.0
2020-11-03 13:10:00,9.62,9.65,9.61,9.63,125397.0,9.5556,9.5854,9.5457,9.5656,125397.0
2020-11-03 13:20:00,9.63,9.64,9.63,9.63,81096.0,9.5656,9.5755,9.5656,9.5656,81096.0
2020-11-03 13:30:00,9.63,9.64,9.6,9.6,132838.0,9.5656,9.5755,9.5358,9.5358,132838.0
2020-11-03 13:40:00,9.6,9.62,9.59,9.61,214979.0,9.5358,9.5556,9.5258,9.5457,214979.0
2020-11-03 13:50:00,9.61,9.62,9.6,9.61,141516.0,9.5457,9.5556,9.5358,9.5457,141516.0
2020-11-03 14:00:00,9.6,9.63,9.6,9.62,101287.0,9.5358,9.5656,9.5358,9.5556,101287.0
2020-11-03 14:10:00,9.62,9.65,9.6,9.61,217391.0,9.5556,9.5854,9.5358,9.5457,217391.0
2020-11-03 14:20:00,9.61,9.61,9.58,9.58,148872.0,9.5457,9.5457,9.5159,9.5159,148872.0
2020-11-03 14:30:00,9.58,9.64,9.58,9.63,178333.0,9.5159,9.5755,9.5159,9.5656,178333.0
2020-11-03 14:40:00,9.63,9.65,9.63,9.64,97320.0,9.5656,9.5854,9.5656,9.5755,97320.0
2020-11-03 14:50:00,9.64,9.65,9.6,9.6,162448.0,9.5755,9.5854,9.5358,9.5358,162448.0
2020-11-03 15:00:00,9.6,9.62,9.58,9.61,206829.0,9.5358,9.5556,9.5159,9.5457,206829.0
2020-11-03 15:10:00,9.61,9.61,9.58,9.58,225097.0,9.5457,9.5457,9.5159,9.5159,225097.0
2020-11-03 15:20:00,9.58,9.59,9.55,9.58,319293.0,9.5159,9.5258,9.4861,9.5159,319293.0
2020-11-03 15:30:00,9.58,9.62,9.57,9.62,384569.0,9.5159,9.5556,9.506,9.5556,384569.0
2020-11-03 15:40:00,9.62,9.74,9.62,9.73,684299.0,9.5556,9.6748,9.5556,9.6649,684299.0
2020-11-03 15:50:00,9.72,9.73,9.65,9.68,1541135.0,9.655,9.6649,9.5854,9.6152,1541135.0
2020-11-04 09:30:00,9.62,9.73,9.62,9.71,646808.0,9.5556,9.6649,9.5556,9.645,646808.0
2020-11-04 09:40:00,9.72,9.87,9.71,9.86,149782.0,9.655,9.804,9.645,9.794,149782.0
2020-11-04 09:50:00,9.85,9.91,9.82,9.84,505522.0,9.7841,9.8437,9.7543,9.7742,505522.0
2020-11-04 10:00:00,9.85,9.92,9.81,9.91,227148.0,9.7841,9.8536,9.7444,9.8437,227148.0
2020-11-04 10:10:00,9.91,9.93,9.89,9.91,185018.0,9.8437,9.8636,9.8238,9.8437,185018.0
2020-11-04 10:20:00,9.91,9.96,9.9,9.92,141263.0,9.8437,9.8934,9.8338,9.8536,141263.0
2020-11-04 10:30:00,9.93,9.96,9.89,9.9,181377.0,9.8636,9.8934,9.8238,9.8338,181377.0
2020-11-04 10:40:00,9.91,9.94,9.89,9.93,149733.0,9.8437,9.8735,9.8238,9.8636,149733.0
2020-11-04 10:50:00,9.93,9.99,9.92,9.99,96919.0,9.8636,9.9232,9.8536,9.9232,96919.0
2020-11-04 11:00:00,9.99,10.03,9.98,10.0,161913.0,9.9232,9.9629,9.9132,9.9331,161913.0
2020-11-04 11:10:00,10.0,10.04,9.98,10.04,185760.0,9.9331,9.9728,9.9132,9.9728,185760.0
2020-11-04 11:20:00,10.03,10.08,10.03,10.04,117633.0,9.9629,10.0126,9.9629,9.9728,117633.0
2020-11-04 11:30:00,10.04,10.08,10.04,10.04,91891.0,9.9728,10.0126,9.9728,9.9728,91891.0
2020-11-04 11:40:00,10.04,10.07,10.0,10.01,119900.0,9.9728,10.0026,9.9331,9.943,119900.0
2020-11-04 11:50:00,10.01,10.07,10.0,10.04,174703.0,9.943,10.0026,9.9331,9.9728,174703.0
2020-11-04 12:00:00,10.04,10.11,10.04,10.1,371067.0,9.9728,10.0424,9.9728,10.0324,371067.0
2020-11-04 12:10:00,10.1,10.13,10.09,10.11,202589.0,10.0324,10.0622,10.0225,10.0424,202589.0
2020-11-04 12:20:00,10.11,10.13,10.09,10.1,175392.0,10.0424,10.0622,10.0225,10.0324,175392.0
2020-11-04 12:30:00,10.11,10.12,10.09,10.1,263181.0,10.0424,10.0523,10.0225,10.0324,263181.0
2020-11-04 12:40:00,10.1,10.13,10.08,10.1,296574.0,10.0324,10.0622,10.0126,10.0324,296574.0
2020-11-04 12:50:00,10.1,10.1,10.07,10.07,178589.0,10.0324,10.0324,10.0026,10.0026,178589.0
2020-11-04 13:00:00,10.08,10.09,10.07,10.08,109384.0,10.0126,10.0225,10.0026,10.0126,109384.0
2020-11-04 13:10:00,10.08,10.09,10.06,10.06,122909.0,10.0126,10.0225,9.9927,9.9927,122909.0
2020-11-04 13:20:00,10.07,10.07,10.04,10.07,104353.0,10.0026,10.0026,9.9728,10.0026,104353.0
2020-11-04 13:30:00,10.06,10.1,10.05,10.05,169521.0,9.9927,10.0324,9.9828,9.9828,169521.0
2020-11-04 13:40:00,10.05,10.06,10.02,10.02,133596.0,9.9828,9.9927,9.953,9.953,133596.0
2020-11-04 13:50:00,10.02,10.03,10.02,10.03,93668.0,9.953,9.9629,9.953,9.9629,93668.0
2020-11-04 14:00:00,10.03,10.06,10.02,10.04,129198.0,9.9629,9.9927,9.953,9.9728,129198.0
2020-11-04 14:10:00,10.04,10.06,10.04,10.04,121391.0,9.9728,9.9927,9.9728,9.9728,121391.0
2020-11-04 14:20:00,10.04,10.05,10.0,10.01,162186.0,9.9728,9.9828,9.9331,9.943,162186.0
2020-11-04 14:30:00,10.01,10.03,9.99,10.01,195079.0,9.943,9.9629,9.9232,9.943,195079.0
2020-11-04 14:40:00,10.0,10.02,9.99,10.0,139137.0,9.9331,9.953,9.9232,9.9331,139137.0
2020-11-04 14:50:00,10.0,10.03,9.99,10.01,191555.0,9.9331,9.9629,9.9232,9.943,191555.0
2020-11-04 15:00:00,10.02,10.02,9.99,10.0,154377.0,9.953,9.953,9.9232,9.9331,154377.0
2020-11-04 15:10:00,10.0,10.0,9.98,10.0,97000.0,9.9331,9.9331,9.9132,9.9331,97000.0
2020-11-04 15:20:00,10.0,10.0,9.97,9.97,211741.0,9.9331,9.9331,9.9033,9.9033,211741.0
2020-11-04 15:30:00,9.97,10.04,9.97,10.03,478195.0,9.9033,9.9728,9.9033,9.9629,478195.0
2020-11-04 15:40:00,10.02,10.08,10.02,10.04,408181.0,9.953,10.0126,9.953,9.9728,408181.0
2020-11-04 15:50:00,10.04,10.08,10.01,10.06,1507613.0,9.9728,10.0126,9.943,9.9927,1507613.0
2020-11-05 09:30:00,10.25,10.25,10.13,10.17,193891.0,10.1814,10.1814,10.0622,10.102,193891.0
2020-11-05 09:40:00,10.17,10.18,10.1,10.13,127278.0,10.102,10.1119,10.0324,10.0622,127278.0
2020-11-05 09:50:00,10.13,10.18,10.1,10.11,132801.0,10.0622,10.1119,10.0324,10.0424,132801.0
2020-11-05 10:00:00,10.12,10.13,10.09,10.12,171122.0,10.0523,10.0622,10.0225,10.0523,171122.0
2020-11-05 10:10:00,10.12,10.15,10.09,10.14,141633.0,10.0523,10.0821,10.0225,10.0722,141633.0
2020-11-05 10:20:00,10.15,10.17,10.12,10.14,178462.0,10.0821,10.102,10.0523,10.0722,178462.0
2020-11-05 10:30:00,10.14,10.16,10.13,10.14,103507.0,10.0722,10.092,10.0622,10.0722,103507.0
2020-11-05 10:40:00,10.13,10.14,10.12,10.12,65175.0,10.0622,10.0722,10.0523,10.0523,65175.0
2020-11-05 10:50:00,10.12,10.12,10.07,10.09,107933.0,10.0523,10.0523,10.0026,10.0225,107933.0
2020-11-05 11:00:00,10.09,10.09,10.04,10.08,121250.0,10.0225,10.0225,9.9728,10.0126,121250.0
2020-11-05 11:10:00,10.08,10.08,10.04,10.05,108633.0,10.0126,10.0126,9.9728,9.9828,108633.0
2020-11-05 11:20:00,10.05,10.06,10.03,10.03,79827.0,9.9828,9.9927,9.9629,9.9629,79827.0
2020-11-05 11:30:00,10.04,10.05,10.02,10.05,112282.0,9.9728,9.9828,9.953,9.9828,112282.0
2020-11-05 11:40:00,10.04,10.1,10.04,10.08,145250.0,9.9728,10.0324,9.9728,10.0126,145250.0
2020-11-05 11:50:00,10.08,10.1,10.06,10.09,116448.0,10.0126,10.0324,9.9927,10.0225,116448.0
2020-11-05 12:00:00,10.09,10.1,10.04,10.04,104594.0,10.0225,10.0324,9.9728,9.9728,104594.0
2020-11-05 12:10:00,10.04,10.06,10.0,10.0,125561.0,9.9728,9.9927,9.9331,9.9331,125561.0
2020-11-05 12:20:00,10.01,10.02,9.99,10.02,147323.0,9.943,9.953,9.9232,9.953,147323.0
2020-11-05 12:30:00,10.02,10.03,10.01,10.03,75165.0,9.953,9.9629,9.943,9.9629,75165.0
2020-11-05 12:40:00,10.03,10.05,10.02,10.03,87440.0,9.9629,9.9828,9.953,9.9629,87440.0
2020-11-05 12:50:00,10.02,10.05,10.02,10.04,78048.0,9.953,9.9828,9.953,9.9728,78048.0
2020-11-05 13:00:00,10.04,10.08,10.04,10.07,76967.0,9.9728,10.0126,9.9728,10.0026,76967.0
2020-11-05 13:10:00,10.07,10.07,10.04,10.04,88851.0,10.0026,10.0026,9.9728,9.9728,88851.0
2020-11-05 13:20:00,10.04,10.06,10.04,10.06,63041.0,9.9728,9.9927,9.9728,9.9927,63041.0
2020-11-05 13:30:00,10.05,10.08,10.05,10.07,138110.0,9.9828,10.0126,9.9828,10.0026,138110.0
2020-11-05 13:40:00,10.07,10.07,10.02,10.04,117530.0,10.0026,10.0026,9.953,9.9728,117530.0
2020-11-05 13:50:00,10.04,10.04,10.02,10.03,99020.0,9.9728,9.9728,9.953,9.9629,99020.0
2020-11-05 14:00:00,10.03,10.04,10.0,10.02,107859.0,9.9629,9.9728,9.9331,9.953,107859.0
2020-11-05 14:10:00,10.01,10.01,9.98,10.0,113844.0,9.943,9.943,9.9132,9.9331,113844.0
2020-11-05 14:20:00,10.0,10.0,9.98,9.99,98947.0,9.9331,9.9331,9.9132,9.9232,98947.0
2020-11-05 14:30:00,10.0,10.02,9.99,10.01,101884.0,9.9331,9.953,9.9232,9.943,101884.0
2020-11-05 14:40:00,10.01,10.02,9.99,9.99,172357.0,9.943,9.953,9.9232,9.9232,172357.0
2020-11-05 14:50:00,9.99,10.0,9.95,9.96,186697.0,9.9232,9.9331,9.8834,9.8934,186697.0
2020-11-05 15:00:00,9.96,9.97,9.93,9.93,117709.0,9.8934,9.9033,9.8636,9.8636,117709.0
2020-11-05 15:10:00,9.94,9.96,9.93,9.96,92823.0,9.8735,9.8934,9.8636,9.8934,92823.0
2020-11-05 15:20:00,9.96,9.99,9.95,9.99,99994.0,9.8934,9.9232,9.8834,9.9232,99994.0
2020-11-05 15:30:00,9.99,9.99,9.94,9.94,217775.0,9.9232,9.9232,9.8735,9.8735,217775.0
2020-11-05 15:40:00,9.95,9.95,9.92,9.93,818767.0,9.8834,9.8834,9.8536,9.8636,818767.0
2020-11-05 15:50:00,9.93,9.93,9.82,9.82,1619079.0,9.8636,9.8636,9.7543,9.7543,1619079.0
2020-11-06 09:30:00,9.96,10.02,9.88,9.89,262962.0,9.8934,9.953,9.8139,9.8238,262962.0
2020-11-06 09:40:00,9.88,9.99,9.88,9.98,440850.0,9.8139,9.9232,9.8139,9.9132,440850.0
2020-11-06 09:50:00,9.98,10.03,9.97,10.02,159367.0,9.9132,9.9629,9.9033,9.953,159367.0
2020-11-06 10:00:00,10.02,10.03,10.0,10.03,91638.0,9.953,9.9629,9.9331,9.9629,91638.0
2020-11-06 10:10:00,10.03,10.05,10.02,10.04,254351.0,9.9629,9.9828,9.953,9.9728,254351.0
2020-11-06 10:20:00,10.04,10.05,10.04,10.04,58027.0,9.9728,9.9828,9.9728,9.9728,58027.0
2020-11-06 10:30:00,10.04,10.07,10.01,10.05,237441.0,9.9728,10.0026,9.943,9.9828,237441.0
2020-11-06 10:40:00,10.05,10.09,10.05,10.08,98571.0,9.9828,10.0225,9.9828,10.0126,98571.0
2020-11-06 10:50:00,10.07,10.13,10.07,10.08,625285.0,10.0026,10.0622,10.0026,10.0126,625285.0
2020-11-06 11:00:00,10.09,10.14,10.08,10.12,131661.0,10.0225,10.0722,10.0126,10.0523,131661.0
2020-11-06 11:10:00,10.11,10.11,10.05,10.05,142275.0,10.0424,10.0424,9.9828,9.9828,142275.0
2020-11-06 11:20:00,10.05,10.08,10.05,10.08,188292.0,9.9828,10.0126,9.9828,10.0126,188292.0
2020-11-06 11:30:00,10.08,10.1,10.07,10.08,71680.0,10.0126,10.0324,10.0026,10.0126,71680.0
2020-11-06 11:40:00,10.07,10.09,10.05,10.05,108210.0,10.0026,10.0225,9.9828,9.9828,108210.0
2020-11-06 11:50:00,10.05,10.09,10.05,10.06,71874.0,9.9828,10.0225,9.9828,9.9927,71874.0
2020-11-06 12:00:00,10.06,10.07,10.05,10.05,54581.0,9.9927,10.0026,9.9828,9.9828,54581.0
2020-11-06 12:10:00,10.05,10.08,10.04,10.07,91633.0,9.9828,10.0126,9.9728,10.0026,91633.0
2020-11-06 12:20:00,10.08,10.08,10.06,10.08,117611.0,10.0126,10.0126,9.9927,10.0126,117611.0
2020-11-06 12:30:00,10.08,10.08,10.06,10.07,60860.0,10.0126,10.0126,9.9927,10.0026,60860.0
2020-11-06 12:40:00,10.07,10.1,10.06,10.1,172927.0,10.0026,10.0324,9.9927,10.0324,172927.0
2020-11-06 12:50:00,10.1,10.11,10.07,10.08,124754.0,10.0324,10.0424,10.0026,10.0126,124754.0
2020-11-06 13:00:00,10.08,10.11,10.07,10.11,61264.0,10.0126,10.0424,10.0026,10.0424,61264.0
2020-11-06 13:10:00,10.11,10.12,10.1,10.11,154907.0,10.0424,10.0523,10.0324,10.0424,154907.0
2020-11-06 13:20:00,10.1,10.11,10.1,10.11,36776.0,10.0324,10.0424,10.0324,10.0424,36776.0
2020-11-06 13:30:00,10.11,10.11,10.08,10.09,1183477.0,10.0424,10.0424,10.0126,10.0225,1183477.0
2020-11-06 13:40:00,10.09,10.09,10.07,10.08,82184.0,10.0225,10.0225,10.0026,10.0126,82184.0
2020-11-06 13:50:00,10.08,10.08,10.05,10.05,79472.0,10.0126,10.0126,9.9828,9.9828,79472.0
2020-11-06 14:00:00,10.05,10.09,10.05,10.09,67872.0,9.9828,10.0225,9.9828,10.0225,67872.0
2020-11-06 14:10:00,10.09,10.1,10.08,10.1,61198.0,10.0225,10.0324,10.0126,10.0324,61198.0
2020-11-06 14:20:00,10.1,10.11,10.09,10.09,103934.0,10.0324,10.0424,10.0225,10.0225,103934.0
2020-11-06 14:30:00,10.1,10.12,10.09,10.1,78050.0,10.0324,10.0523,10.0225,10.0324,78050.0
2020-11-06 14:40:00,10.11,10.11,10.09,10.11,101006.0,10.0424,10.0424,10.0225,10.0424,101006.0
2020-11-06 14:50:00,10.11,10.12,10.1,10.12,75381.0,10.0424,10.0523,10.0324,10.0523,75381.0
2020-11-06 15:00:00,10.12,10.12,10.09,10.11,241002.0,10.0523,10.0523,10.0225,10.0424,241002.0
2020-11-06 15:10:00,10.1,10.14,10.1,10.14,156450.0,10.0324,10.0722,10.0324,10.0722,156450.0
2020-11-06 15:20:00,10.13,10.16,10.13,10.13,284840.0,10.0622,10.092,10.0622,10.0622,284840.0
2020-11-06 15:30:00,10.13,10.15,10.11,10.13,219654.0,10.0622,10.0821,10.0424,10.0622,219654.0
2020-11-06 15:40:00,10.13,10.14,10.11,10.13,242207.0,10.0622,10.0722,10.0424,10.0622,242207.0
2020-11-06 15:50:00,10.13,10.15,10.12,10.15,631235.0,10.0622,10.0821,10.0523,10.0821,631235.0
2020-11-09 09:30:00,10.23,10.47,10.23,10.45,543286.0,10.1616,10.4,10.1616,10.3801,543286.0
2020-11-09 09:40:00,10.45,10.45,10.36,10.42,579950.0,10.3801,10.3801,10.2907,10.3503,579950.0
2020-11-09 09:50:00,10.43,10.52,10.42,10.45,733741.0,10.3602,10.4496,10.3503,10.3801,733741.0
2020-11-09 10:00:00,10.45,10.52,10.44,10.45,409491.0,10.3801,10.4496,10.3702,10.3801,409491.0
2020-11-09 10:10:00,10.45,10.51,10.44,10.5,436149.0,10.3801,10.4397,10.3702,10.4298,436149.0
2020-11-09 10:20:00,10.5,10.51,10.44,10.51,1009184.0,10.4298,10.4397,10.3702,10.4397,1009184.0
2020-11-09 10:30:00,10.51,10.51,10.46,10.48,681314.0,10.4397,10.4397,10.39,10.4099,681314.0
2020-11-09 10:40:00,10.48,10.54,10.47,10.52,209454.0,10.4099,10.4695,10.4,10.4496,209454.0
2020-11-09 10:50:00,10.52,10.54,10.49,10.52,245014.0,10.4496,10.4695,10.4198,10.4496,245014.0
2020-11-09 11:00:00,10.51,10.52,10.47,10.49,191228.0,10.4397,10.4496,10.4,10.4198,191228.0
2020-11-09 11:10:00,10.49,10.49,10.46,10.47,298157.0,10.4198,10.4198,10.39,10.4,298157.0
2020-11-09 11:20:00,10.47,10.53,10.47,10.53,169098.0,10.4,10.4596,10.4,10.4596,169098.0
2020-11-09 11:30:00,10.53,10.54,10.51,10.51,134718.0,10.4596,10.4695,10.4397,10.4397,134718.0
2020-11-09 11:40:00,10.52,10.52,10.49,10.5,163877.0,10.4496,10.4496,10.4198,10.4298,163877.0
2020-11-09 11:50:00,10.5,10.51,10.48,10.5,122844.0,10.4298,10.4397,10.4099,10.4298,122844.0
2020-11-09 12:00:00,10.5,10.51,10.49,10.51,104389.0,10.4298,10.4397,10.4198,10.4397,104389.0
2020-11-09 12:10:00,10.51,10.51,10.49,10.49,169847.0,10.4397,10.4397,10.4198,10.4198,169847.0
2020-11-09 12:20:00,10.5,10.52,10.49,10.52,124292.0,10.4298,10.4496,10.4198,10.4496,124292.0
2020-11-09 12:30:00,10.52,10.53,10.51,10.51,98297.0,10.4496,10.4596,10.4397,10.4397,98297.0
2020-11-09 12:40:00,10.52,10.52,10.48,10.5,264469.0,10.4496,10.4496,10.4099,10.4298,264469.0
2020-11-09 12:50:00,10.5,10.5,10.44,10.48,936331.0,10.4298,10.4298,10.3702,10.4099,936331.0
2020-11-09 13:00:00,10.48,10.52,10.47,10.51,137197.0,10.4099,10.4496,10.4,10.4397,137197.0
2020-11-09 13:10:00,10.51,10.53,10.5,10.52,100696.0,10.4397,10.4596,10.4298,10.4496,100696.0
2020-11-09 13:20:00,10.52,10.52,10.5,10.51,93201.0,10.4496,10.4496,10.4298,10.4397,93201.0
2020-11-09 13:30:00,10.51,10.51,10.49,10.51,121857.0,10.4397,10.4397,10.4198,10.4397,121857.0
2020-11-09 13:40:00,10.5,10.51,10.45,10.45,361143.0,10.4298,10.4397,10.3801,10.3801,361143.0
2020-11-09 13:50:00,10.46,10.46,10.43,10.44,313812.0,10.39,10.39,10.3602,10.3702,313812.0
2020-11-09 14:00:00,10.44,10.44,10.42,10.43,354911.0,10.3702,10.3702,10.3503,10.3602,354911.0
2020-11-09 14:10:00,10.43,10.43,10.38,10.4,395809.0,10.3602,10.3602,10.3106,10.3304,395809.0
2020-11-09 14:20:00,10.4,10.4,10.39,10.4,308664.0,10.3304,10.3304,10.3205,10.3304,308664.0
2020-11-09 14:30:00,10.4,10.43,10.39,10.43,177450.0,10.3304,10.3602,10.3205,10.3602,177450.0
2020-11-09 14:40:00,10.43,10.45,10.4,10.4,269809.0,10.3602,10.3801,10.3304,10.3304,269809.0
2020-11-09 14:50:00,10.41,10.41,10.4,10.41,109400.0,10.3404,10.3404,10.3304,10.3404,109400.0
2020-11-09 15:00:00,10.41,10.45,10.39,10.44,278097.0,10.3404,10.3801,10.3205,10.3702,278097.0
2020-11-09 15:10:00,10.44,10.46,10.42,10.46,289713.0,10.3702,10.39,10.3503,10.39,289713.0
2020-11-09 15:20:00,10.46,10.46,10.45,10.46,285066.0,10.39,10.39,10.3801,10.39,285066.0
2020-11-09 15:30:00,10.46,10.48,10.44,10.47,380342.0,10.39,10.4099,10.3702,10.4,380342.0
2020-11-09 15:40:00,10.47,10.48,10.44,10.45,694793.0,10.4,10.4099,10.3702,10.3801,694793.0
2020-11-09 15:50:00,10.44,10.45,10.39,10.41,2487981.0,10.3702,10.3801,10.3205,10.3404,2487981.0
2020-11-10 09:30:00,10.42,10.48,10.3,10.3,195178.0,10.3503,10.4099,10.2311,10.2311,195178.0
2020-11-10 09:40:00,10.3,10.38,10.21,10.36,244204.0,10.2311,10.3106,10.1417,10.2907,244204.0
2020-11-10 09:50:00,10.35,10.38,10.29,10.3,243237.0,10.2808,10.3106,10.2212,10.2311,243237.0
2020-11-10 10:00:00,10.3,10.35,10.28,10.35,97878.0,10.2311,10.2808,10.2112,10.2808,97878.0
2020-11-10 10:10:00,10.34,10.35,10.3,10.32,125907.0,10.2708,10.2808,10.2311,10.251,125907.0
2020-11-10 10:20:00,10.31,10.39,10.3,10.38,138678.0,10.241,10.3205,10.2311,10.3106,138678.0
2020-11-10 10:30:00,10.38,10.38,10.34,10.34,96230.0,10.3106,10.3106,10.2708,10.2708,96230.0
2020-11-10 10:40:00,10.34,10.36,10.3,10.32,149767.0,10.2708,10.2907,10.2311,10.251,149767.0
2020-11-10 10:50:00,10.31,10.32,10.26,10.29,209641.0,10.241,10.251,10.1914,10.2212,209641.0
2020-11-10 11:00:00,10.29,10.31,10.28,10.31,149973.0,10.2212,10.241,10.2112,10.241,149973.0
2020-11-10 11:10:00,10.3,10.35,10.3,10.34,175393.0,10.2311,10.2808,10.2311,10.2708,175393.0
2020-11-10 11:20:00,10.34,10.36,10.32,10.34,285019.0,10.2708,10.2907,10.251,10.2708,285019.0
2020-11-10 11:30:00,10.34,10.34,10.29,10.3,226388.0,10.2708,10.2708,10.2212,10.2311,226388.0
2020-11-10 11:40:00,10.3,10.31,10.29,10.3,245884.0,10.2311,10.241,10.2212,10.2311,245884.0
2020-11-10 11:50:00,10.3,10.32,10.29,10.32,113989.0,10.2311,10.251,10.2212,10.251,113989.0
2020-11-10 12:00:00,10.31,10.32,10.3,10.3,147243.0,10.241,10.251,10.2311,10.2311,147243.0
2020-11-10 12:10:00,10.3,10.34,10.29,10.32,217357.0,10.2311,10.2708,10.2212,10.251,217357.0
2020-11-10 12:20:00,10.33,10.36,10.32,10.36,100836.0,10.2609,10.2907,10.251,10.2907,100836.0
2020-11-10 12:30:00,10.36,10.38,10.34,10.35,144404.0,10.2907,10.3106,10.2708,10.2808,144404.0
2020-11-10 12:40:00,10.36,10.36,10.35,10.36,84893.0,10.2907,10.2907,10.2808,10.2907,84893.0
2020-11-10 12:50:00,10.35,10.36,10.33,10.35,302607.0,10.2808,10.2907,10.2609,10.2808,302607.0
2020-11-10 13:00:00,10.35,10.35,10.34,10.35,88745.0,10.2808,10.2808,10.2708,10.2808,88745.0
2020-11-10 13:10:00,10.35,10.36,10.32,10.33,200713.0,10.2808,10.2907,10.251,10.2609,200713.0
2020-11-10 13:20:00,10.33,10.33,10.31,10.31,250923.0,10.2609,10.2609,10.241,10.241,250923.0
2020-11-10 13:30:00,10.31,10.31,10.3,10.3,72854.0,10.241,10.241,10.2311,10.2311,72854.0
2020-11-10 13:40:00,10.31,10.32,10.3,10.32,130468.0,10.241,10.251,10.2311,10.251,130468.0
2020-11-10 13:50:00,10.31,10.36,10.31,10.36,154839.0,10.241,10.2907,10.241,10.2907,154839.0
2020-11-10 14:00:00,10.36,10.38,10.35,10.37,126569.0,10.2907,10.3106,10.2808,10.3006,126569.0
2020-11-10 14:10:00,10.36,10.38,10.34,10.35,208509.0,10.2907,10.3106,10.2708,10.2808,208509.0
2020-11-10 14:20:00,10.35,10.37,10.31,10.31,247693.0,10.2808,10.3006,10.241,10.241,247693.0
2020-11-10 14:30:00,10.31,10.35,10.3,10.34,178538.0,10.241,10.2808,10.2311,10.2708,178538.0
2020-11-10 14:40:00,10.33,10.35,10.32,10.33,81382.0,10.2609,10.2808,10.251,10.2609,81382.0
2020-11-10 14:50:00,10.33,10.35,10.32,10.34,135529.0,10.2609,10.2808,10.251,10.2708,135529.0
2020-11-10 15:00:00,10.35,10.35,10.33,10.35,227974.0,10.2808,10.2808,10.2609,10.2808,227974.0
2020-11-10 15:10:00,10.35,10.36,10.33,10.34,332542.0,10.2808,10.2907,10.2609,10.2708,332542.0
2020-11-10 15:20:00,10.34,10.36,10.33,10.35,205783.0,10.2708,10.2907,10.2609,10.2808,205783.0
2020-11-10 15:30:00,10.35,10.35,10.29,10.29,420962.0,10.2808,10.2808,10.2212,10.2212,420962.0
2020-11-10 15:40:00,10.29,10.4,10.29,10.4,916488.0,10.2212,10.3304,10.2212,10.3304,916488.0
2020-11-10 15:50:00,10.4,10.48,10.39,10.41,2070293.0,10.3304,10.4099,10.3205,10.3404,2070293.0
2020-11-11 09:30:00,10.49,10.61,10.42,10.6,553551.0,10.4198,10.539,10.3503,10.5291,553551.0
2020-11-11 09:40:00,10.6,10.69,10.6,10.67,460467.0,10.5291,10.6185,10.5291,10.5986,460467.0
2020-11-11 09:50:00,10.67,10.71,10.65,10.68,674391.0,10.5986,10.6383,10.5787,10.6085,674391.0
2020-11-11 10:00:00,10.69,10.72,10.67,10.69,381968.0,10.6185,10.6483,10.5986,10.6185,381968.0
2020-11-11 10:10:00,10.69,10.75,10.68,10.74,679349.0,10.6185,10.6781,10.6085,10.6681,679349.0
2020-11-11 10:20:00,10.74,10.78,10.73,10.77,460591.0,10.6681,10.7079,10.6582,10.6979,460591.0
2020-11-11 10:30:00,10.77,10.81,10.76,10.8,355210.0,10.6979,10.7377,10.688,10.7277,355210.0
2020-11-11 10:40:00,10.8,10.83,10.77,10.8,334711.0,10.7277,10.7575,10.6979,10.7277,334711.0
2020-11-11 10:50:00,10.8,10.84,10.79,10.84,257816.0,10.7277,10.7675,10.7178,10.7675,257816.0
2020-11-11 11:00:00,10.83,10.85,10.83,10.85,285659.0,10.7575,10.7774,10.7575,10.7774,285659.0
2020-11-11 11:10:00,10.85,10.87,10.84,10.87,270394.0,10.7774,10.7973,10.7675,10.7973,270394.0
2020-11-11 11:20:00,10.87,10.87,10.77,10.78,534204.0,10.7973,10.7973,10.6979,10.7079,534204.0
2020-11-11 11:30:00,10.78,10.79,10.74,10.79,327006.0,10.7079,10.7178,10.6681,10.7178,327006.0
2020-11-11 11:40:00,10.79,10.83,10.78,10.8,644965.0,10.7178,10.7575,10.7079,10.7277,644965.0
2020-11-11 11:50:00,10.8,10.81,10.77,10.8,324277.0,10.7277,10.7377,10.6979,10.7277,324277.0
2020-11-11 12:00:00,10.8,10.85,10.77,10.79,1277194.0,10.7277,10.7774,10.6979,10.7178,1277194.0
2020-11-11 12:10:00,10.8,10.8,10.72,10.72,414160.0,10.7277,10.7277,10.6483,10.6483,414160.0
2020-11-11 12:20:00,10.72,10.75,10.67,10.68,433769.0,10.6483,10.6781,10.5986,10.6085,433769.0
2020-11-11 12:30:00,10.69,10.7,10.66,10.69,327993.0,10.6185,10.6284,10.5887,10.6185,327993.0
2020-11-11 12:40:00,10.69,10.74,10.68,10.74,204314.0,10.6185,10.6681,10.6085,10.6681,204314.0
2020-11-11 12:50:00,10.74,10.75,10.67,10.68,677764.0,10.6681,10.6781,10.5986,10.6085,677764.0
2020-11-11 13:00:00,10.67,10.71,10.67,10.69,209241.0,10.5986,10.6383,10.5986,10.6185,209241.0
2020-11-11 13:10:00,10.7,10.71,10.67,10.69,289028.0,10.6284,10.6383,10.5986,10.6185,289028.0
2020-11-11 13:20:00,10.69,10.72,10.68,10.71,153502.0,10.6185,10.6483,10.6085,10.6383,153502.0
2020-11-11 13:30:00,10.71,10.71,10.67,10.69,256428.0,10.6383,10.6383,10.5986,10.6185,256428.0
2020-11-11 13:40:00,10.69,10.7,10.68,10.69,206237.0,10.6185,10.6284,10.6085,10.6185,206237.0
2020-11-11 13:50:00,10.69,10.69,10.68,10.69,144833.0,10.6185,10.6185,10.6085,10.6185,144833.0
2020-11-11 14:00:00,10.69,10.69,10.68,10.69,120486.0,10.6185,10.6185,10.6085,10.6185,120486.0
2020-11-11 14:10:00,10.68,10.71,10.68,10.69,286836.0,10.6085,10.6383,10.6085,10.6185,286836.0
2020-11-11 14:20:00,10.69,10.69,10.66,10.66,211177.0,10.6185,10.6185,10.5887,10.5887,211177.0
2020-11-11 14:30:00,10.67,10.69,10.65,10.66,343142.0,10.5986,10.6185,10.5787,10.5887,343142.0
2020-11-11 14:40:00,10.66,10.68,10.66,10.67,181317.0,10.5887,10.6085,10.5887,10.5986,181317.0
2020-11-11 14:50:00,10.68,10.69,10.67,10.69,163248.0,10.6085,10.6185,10.5986,10.6185,163248.0
2020-11-11 15:00:00,10.69,10.72,10.68,10.71,355350.0,10.6185,10.6483,10.6085,10.6383,355350.0
2020-11-11 15:10:00,10.71,10.72,10.7,10.72,188137.0,10.6383,10.6483,10.6284,10.6483,188137.0
2020-11-11 15:20:00,10.71,10.72,10.65,10.66,336346.0,10.6383,10.6483,10.5787,10.5887,336346.0
2020-11-11 15:30:00,10.65,10.66,10.63,10.63,378970.0,10.5787,10.5887,10.5589,10.5589,378970.0
2020-11-11 15:40:00,10.63,10.68,10.63,10.66,480829.0,10.5589,10.6085,10.5589,10.5887,480829.0
2020-11-11 15:50:00,10.66,10.72,10.66,10.7,1230341.0,10.5887,10.6483,10.5887,10.6284,1230341.0
2020-11-12 09:30:00,10.85,10.95,10.71,10.95,707456.0,10.7774,10.8767,10.6383,10.8767,707456.0
2020-11-12 09:40:00,10.95,11.13,10.94,11.08,1583134.0,10.8767,11.0555,10.8668,11.0059,1583134.0
2020-11-12 09:50:00,11.08,11.15,11.07,11.12,942306.0,11.0059,11.0754,10.9959,11.0456,942306.0
2020-11-12 10:00:00,11.12,11.15,11.03,11.03,1396254.0,11.0456,11.0754,10.9562,10.9562,1396254.0
2020-11-12 10:10:00,11.04,11.13,11.03,11.12,1361982.0,10.9661,11.0555,10.9562,11.0456,1361982.0
2020-11-12 10:20:00,11.12,11.21,11.1,11.2,1463250.0,11.0456,11.135,11.0257,11.1251,1463250.0
2020-11-12 10:30:00,11.2,11.28,11.17,11.26,1277868.0,11.1251,11.2045,11.0953,11.1847,1277868.0
2020-11-12 10:40:00,11.27,11.35,11.23,11.24,1612914.0,11.1946,11.2741,11.1549,11.1648,1612914.0
2020-11-12 10:50:00,11.23,11.24,11.15,11.16,608302.0,11.1549,11.1648,11.0754,11.0853,608302.0
2020-11-12 11:00:00,11.16,11.16,11.06,11.08,526019.0,11.0853,11.0853,10.986,11.0059,526019.0
2020-11-12 11:10:00,11.08,11.09,11.03,11.08,310720.0,11.0059,11.0158,10.9562,11.0059,310720.0
2020-11-12 11:20:00,11.08,11.11,11.03,11.1,672836.0,11.0059,11.0357,10.9562,11.0257,672836.0
2020-11-12 11:30:00,11.1,11.12,11.08,11.09,329277.0,11.0257,11.0456,11.0059,11.0158,329277.0
2020-11-12 11:40:00,11.09,11.11,11.09,11.1,136707.0,11.0158,11.0357,11.0158,11.0257,136707.0
2020-11-12 11:50:00,11.1,11.1,11.07,11.09,267230.0,11.0257,11.0257,10.9959,11.0158,267230.0
2020-11-12 12:00:00,11.09,11.11,11.08,11.1,774403.0,11.0158,11.0357,11.0059,11.0257,774403.0
2020-11-12 12:10:00,11.1,11.1,11.04,11.06,364357.0,11.0257,11.0257,10.9661,10.986,364357.0
2020-11-12 12:20:00,11.06,11.1,11.05,11.1,348080.0,10.986,11.0257,10.9761,11.0257,348080.0
2020-11-12 12:30:00,11.1,11.1,11.09,11.1,119142.0,11.0257,11.0257,11.0158,11.0257,119142.0
2020-11-12 12:40:00,11.1,11.11,11.04,11.05,494450.0,11.0257,11.0357,10.9661,10.9761,494450.0
2020-11-12 12:50:00,11.05,11.07,11.04,11.06,257858.0,10.9761,10.9959,10.9661,10.986,257858.0
2020-11-12 13:00:00,11.06,11.07,11.02,11.06,399374.0,10.986,10.9959,10.9463,10.986,399374.0
2020-11-12 13:10:00,11.06,11.07,11.03,11.04,1208728.0,10.986,10.9959,10.9562,10.9661,1208728.0
2020-11-12 13:20:00,11.04,11.06,11.0,11.03,813156.0,10.9661,10.986,10.9264,10.9562,813156.0
2020-11-12 13:30:00,11.02,11.03,10.98,11.01,504624.0,10.9463,10.9562,10.9065,10.9363,504624.0
2020-11-12 13:40:00,11.01,11.02,10.98,11.01,354092.0,10.9363,10.9463,10.9065,10.9363,354092.0
2020-11-12 13:50:00,11.01,11.07,10.99,11.07,147878.0,10.9363,10.9959,10.9165,10.9959,147878.0
2020-11-12 14:00:00,11.07,11.09,11.02,11.02,457656.0,10.9959,11.0158,10.9463,10.9463,457656.0
2020-11-12 14:10:00,11.02,11.03,10.97,10.97,211305.0,10.9463,10.9562,10.8966,10.8966,211305.0
2020-11-12 14:20:00,10.98,11.0,10.97,10.97,102715.0,10.9065,10.9264,10.8966,10.8966,102715.0
2020-11-12 14:30:00,10.98,11.06,10.97,11.05,253959.0,10.9065,10.986,10.8966,10.9761,253959.0
2020-11-12 14:40:00,11.05,11.08,11.05,11.05,1596486.0,10.9761,11.0059,10.9761,10.9761,1596486.0
2020-11-12 14:50:00,11.05,11.08,11.03,11.06,948162.0,10.9761,11.0059,10.9562,10.986,948162.0
2020-11-12 15:00:00,11.05,11.18,11.04,11.16,1203669.0,10.9761,11.1052,10.9661,11.0853,1203669.0
2020-11-12 15:10:00,11.17,11.19,11.11,11.19,858128.0,11.0953,11.1151,11.0357,11.1151,858128.0
2020-11-12 15:20:00,11.19,11.2,11.15,11.19,1029576.0,11.1151,11.1251,11.0754,11.1151,1029576.0
2020-11-12 15:30:00,11.19,11.22,11.17,11.21,1192942.0,11.1151,11.1449,11.0953,11.135,1192942.0
2020-11-12 15:40:00,11.21,11.22,11.08,11.09,1495283.0,11.135,11.1449,11.0059,11.0158,1495283.0
2020-11-12 15:50:00,11.09,11.15,11.07,11.09,2861302.0,11.0158,11.0754,10.9959,11.0158,2861302.0
2020-11-13 09:30:00,11.18,11.2,10.96,10.97,664034.0,11.1052,11.1251,10.8867,10.8966,664034.0
2020-11-13 09:40:00,10.97,11.06,10.96,11.03,277748.0,10.8966,10.986,10.8867,10.9562,277748.0
2020-11-13 09:50:00,11.03,11.11,11.01,11.1,228402.0,10.9562,11.0357,10.9363,11.0257,228402.0
2020-11-13 10:00:00,11.1,11.25,11.08,11.24,1435723.0,11.0257,11.1747,11.0059,11.1648,1435723.0
2020-11-13 10:10:00,11.24,11.25,11.2,11.23,519074.0,11.1648,11.1747,11.1251,11.1549,519074.0
2020-11-13 10:20:00,11.23,11.29,11.22,11.29,268385.0,11.1549,11.2145,11.1449,11.2145,268385.0
2020-11-13 10:30:00,11.29,11.3,11.26,11.29,233977.0,11.2145,11.2244,11.1847,11.2145,233977.0
2020-11-13 10:40:00,11.29,11.32,11.27,11.29,470840.0,11.2145,11.2443,11.1946,11.2145,470840.0
2020-11-13 10:50:00,11.29,11.31,11.26,11.29,1936147.0,11.2145,11.2343,11.1847,11.2145,1936147.0
2020-11-13 11:00:00,11.29,11.32,11.27,11.29,251311.0,11.2145,11.2443,11.1946,11.2145,251311.0
2020-11-13 11:10:00,11.29,11.31,11.28,11.29,152420.0,11.2145,11.2343,11.2045,11.2145,152420.0
2020-11-13 11:20:00,11.29,11.31,11.25,11.26,239331.0,11.2145,11.2343,11.1747,11.1847,239331.0
2020-11-13 11:30:00,11.26,11.26,11.21,11.23,245916.0,11.1847,11.1847,11.135,11.1549,245916.0
2020-11-13 11:40:00,11.24,11.29,11.23,11.27,256148.0,11.1648,11.2145,11.1549,11.1946,256148.0
2020-11-13 11:50:00,11.28,11.3,11.26,11.29,376533.0,11.2045,11.2244,11.1847,11.2145,376533.0
2020-11-13 12:00:00,11.29,11.3,11.22,11.25,342677.0,11.2145,11.2244,11.1449,11.1747,342677.0
2020-11-13 12:10:00,11.25,11.25,11.19,11.21,155114.0,11.1747,11.1747,11.1151,11.135,155114.0
2020-11-13 12:20:00,11.21,11.25,11.2,11.25,130724.0,11.135,11.1747,11.1251,11.1747,130724.0
2020-11-13 12:30:00,11.25,11.29,11.24,11.29,149007.0,11.1747,11.2145,11.1648,11.2145,149007.0
2020-11-13 12:40:00,11.29,11.29,11.25,11.28,166244.0,11.2145,11.2145,11.1747,11.2045,166244.0
2020-11-13 12:50:00,11.28,11.28,11.24,11.25,288022.0,11.2045,11.2045,11.1648,11.1747,288022.0
2020-11-13 13:00:00,11.25,11.25,11.18,11.2,191348.0,11.1747,11.1747,11.1052,11.1251,191348.0
2020-11-13 13:10:00,11.2,11.23,11.19,11.2,248639.0,11.1251,11.1549,11.1151,11.1251,248639.0
2020-11-13 13:20:00,11.2,11.22,11.18,11.22,226271.0,11.1251,11.1449,11.1052,11.1449,226271.0
2020-11-13 13:30:00,11.21,11.23,11.19,11.2,194281.0,11.135,11.1549,11.1151,11.1251,194281.0
2020-11-13 13:40:00,11.21,11.22,11.18,11.19,326585.0,11.135,11.1449,11.1052,11.1151,326585.0
2020-11-13 13:50:00,11.19,11.21,11.17,11.2,508364.0,11.1151,11.135,11.0953,11.1251,508364.0
2020-11-13 14:00:00,11.21,11.23,11.2,11.21,136626.0,11.135,11.1549,11.1251,11.135,136626.0
2020-11-13 14:10:00,11.21,11.23,11.2,11.23,140678.0,11.135,11.1549,11.1251,11.1549,140678.0
2020-11-13 14:20:00,11.23,11.26,11.2,11.23,293411.0,11.1549,11.1847,11.1251,11.1549,293411.0
2020-11-13 14:30:00,11.23,11.28,11.22,11.27,2468987.0,11.1549,11.2045,11.1449,11.1946,2468987.0
2020-11-13 14:40:00,11.27,11.28,11.22,11.23,396234.0,11.1946,11.2045,11.1449,11.1549,396234.0
2020-11-13 14:50:00,11.23,11.27,11.22,11.27,145057.0,11.1549,11.1946,11.1449,11.1946,145057.0
2020-11-13 15:00:00,11.27,11.29,11.23,11.24,306345.0,11.1946,11.2145,11.1549,11.1648,306345.0
2020-11-13 15:10:00,11.24,11.26,11.22,11.24,1112339.0,11.1648,11.1847,11.1449,11.1648,1112339.0
2020-11-13 15:20:00,11.25,11.29,11.24,11.25,667084.0,11.1747,11.2145,11.1648,11.1747,667084.0
2020-11-13 15:30:00,11.25,11.33,11.24,11.33,1249252.0,11.1747,11.2542,11.1648,11.2542,1249252.0
2020-11-13 15:40:00,11.33,11.39,11.32,11.38,811600.0,11.2542,11.3138,11.2443,11.3039,811600.0
2020-11-13 15:50:00,11.38,11.42,11.37,11.4,2790457.0,11.3039,11.3436,11.2939,11.3237,2790457.0
2020-11-16 09:30:00,11.46,11.72,11.4,11.68,1101925.0,11.3833,11.6416,11.3237,11.6019,1101925.0
2020-11-16 09:40:00,11.69,11.73,11.61,11.61,631110.0,11.6118,11.6515,11.5323,11.5323,631110.0
2020-11-16 09:50:00,11.61,11.71,11.59,11.67,432962.0,11.5323,11.6317,11.5125,11.5919,432962.0
2020-11-16 10:00:00,11.67,11.68,11.57,11.59,528708.0,11.5919,11.6019,11.4926,11.5125,528708.0
2020-11-16 10:10:00,11.58,11.63,11.56,11.63,842281.0,11.5025,11.5522,11.4827,11.5522,842281.0
2020-11-16 10:20:00,11.62,11.63,11.6,11.63,716350.0,11.5423,11.5522,11.5224,11.5522,716350.0
2020-11-16 10:30:00,11.63,11.66,11.56,11.59,633963.0,11.5522,11.582,11.4827,11.5125,633963.0
2020-11-16 10:40:00,11.59,11.62,11.57,11.6,342416.0,11.5125,11.5423,11.4926,11.5224,342416.0
2020-11-16 10:50:00,11.6,11.61,11.58,11.6,202974.0,11.5224,11.5323,11.5025,11.5224,202974.0
2020-11-16 11:00:00,11.6,11.63,11.57,11.63,256796.0,11.5224,11.5522,11.4926,11.5522,256796.0
2020-11-16 11:10:00,11.63,11.7,11.6,11.7,353494.0,11.5522,11.6217,11.5224,11.6217,353494.0
2020-11-16 11:20:00,11.7,11.72,11.67,11.7,299482.0,11.6217,11.6416,11.5919,11.6217,299482.0
2020-11-16 11:30:00,11.7,11.71,11.59,11.63,380602.0,11.6217,11.6317,11.5125,11.5522,380602.0
2020-11-16 11:40:00,11.63,11.68,11.63,11.67,208136.0,11.5522,11.6019,11.5522,11.5919,208136.0
2020-11-16 11:50:00,11.67,11.67,11.63,11.66,142083.0,11.5919,11.5919,11.5522,11.582,142083.0
2020-11-16 12:00:00,11.66,11.68,11.59,11.6,366967.0,11.582,11.6019,11.5125,11.5224,366967.0
2020-11-16 12:10:00,11.6,11.61,11.58,11.58,188211.0,11.5224,11.5323,11.5025,11.5025,188211.0
2020-11-16 12:20:00,11.58,11.6,11.56,11.58,172175.0,11.5025,11.5224,11.4827,11.5025,172175.0
2020-11-16 12:30:00,11.57,11.62,11.57,11.59,211881.0,11.4926,11.5423,11.4926,11.5125,211881.0
2020-11-16 12:40:00,11.58,11.59,11.56,11.56,176115.0,11.5025,11.5125,11.4827,11.4827,176115.0
2020-11-16 12:50:00,11.57,11.57,11.5,11.5,193399.0,11.4926,11.4926,11.4231,11.4231,193399.0
2020-11-16 13:00:00,11.51,11.53,11.48,11.48,229406.0,11.433,11.4529,11.4032,11.4032,229406.0
2020-11-16 13:10:00,11.48,11.52,11.47,11.5,225054.0,11.4032,11.4429,11.3933,11.4231,225054.0
2020-11-16 13:20:00,11.49,11.53,11.48,11.49,206273.0,11.4131,11.4529,11.4032,11.4131,206273.0
2020-11-16 13:30:00,11.49,11.52,11.48,11.52,122557.0,11.4131,11.4429,11.4032,11.4429,122557.0
2020-11-16 13:40:00,11.52,11.52,11.46,11.49,170609.0,11.4429,11.4429,11.3833,11.4131,170609.0
2020-11-16 13:50:00,11.49,11.53,11.48,11.52,115010.0,11.4131,11.4529,11.4032,11.4429,115010.0
2020-11-16 14:00:00,11.51,11.51,11.48,11.5,116373.0,11.433,11.433,11.4032,11.4231,116373.0
2020-11-16 14:10:00,11.5,11.54,11.49,11.51,203685.0,11.4231,11.4628,11.4131,11.433,203685.0
2020-11-16 14:20:00,11.51,11.54,11.5,11.53,223429.0,11.433,11.4628,11.4231,11.4529,223429.0
2020-11-16 14:30:00,11.53,11.56,11.52,11.54,215386.0,11.4529,11.4827,11.4429,11.4628,215386.0
2020-11-16 14:40:00,11.54,11.57,11.53,11.57,131952.0,11.4628,11.4926,11.4529,11.4926,131952.0
2020-11-16 14:50:00,11.57,11.6,11.56,11.58,217732.0,11.4926,11.5224,11.4827,11.5025,217732.0
2020-11-16 15:00:00,11.58,11.59,11.56,11.59,224701.0,11.5025,11.5125,11.4827,11.5125,224701.0
2020-11-16 15:10:00,11.59,11.64,11.58,11.62,291282.0,11.5125,11.5621,11.5025,11.5423,291282.0
2020-11-16 15:20:00,11.62,11.63,11.58,11.59,532081.0,11.5423,11.5522,11.5025,11.5125,532081.0
2020-11-16 15:30:00,11.59,11.6,11.55,11.55,933162.0,11.5125,11.5224,11.4727,11.4727,933162.0
2020-11-16 15:40:00,11.55,11.56,11.54,11.54,424381.0,11.4727,11.4827,11.4628,11.4628,424381.0
2020-11-16 15:50:00,11.54,11.57,11.52,11.54,1564962.0,11.4628,11.4926,11.4429,11.4628,1564962.0
2020-11-17 09:30:00,11.75,11.81,11.65,11.76,1241832.0,11.6714,11.731,11.5721,11.6813,1241832.0
2020-11-17 09:40:00,11.76,11.76,11.66,11.69,635121.0,11.6813,11.6813,11.582,11.6118,635121.0
2020-11-17 09:50:00,11.68,11.75,11.67,11.75,1057388.0,11.6019,11.6714,11.5919,11.6714,1057388.0
2020-11-17 10:00:00,11.75,11.76,11.7,11.75,1168941.0,11.6714,11.6813,11.6217,11.6714,1168941.0
2020-11-17 10:10:00,11.74,11.75,11.68,11.7,452874.0,11.6615,11.6714,11.6019,11.6217,452874.0
2020-11-17 10:20:00,11.7,11.74,11.7,11.71,603965.0,11.6217,11.6615,11.6217,11.6317,603965.0
2020-11-17 10:30:00,11.71,11.77,11.7,11.76,881651.0,11.6317,11.6913,11.6217,11.6813,881651.0
2020-11-17 10:40:00,11.76,11.78,11.73,11.74,1159447.0,11.6813,11.7012,11.6515,11.6615,1159447.0
2020-11-17 10:50:00,11.74,11.74,11.71,11.73,459750.0,11.6615,11.6615,11.6317,11.6515,459750.0
2020-11-17 11:00:00,11.74,11.75,11.71,11.74,523270.0,11.6615,11.6714,11.6317,11.6615,523270.0
2020-11-17 11:10:00,11.73,11.77,11.73,11.77,524525.0,11.6515,11.6913,11.6515,11.6913,524525.0
2020-11-17 11:20:00,11.77,11.84,11.74,11.83,584711.0,11.6913,11.7608,11.6615,11.7509,584711.0
2020-11-17 11:30:00,11.83,11.91,11.82,11.88,804193.0,11.7509,11.8303,11.7409,11.8005,804193.0
2020-11-17 11:40:00,11.88,11.89,11.85,11.86,340936.0,11.8005,11.8105,11.7707,11.7807,340936.0
2020-11-17 11:50:00,11.85,11.9,11.85,11.87,525697.0,11.7707,11.8204,11.7707,11.7906,525697.0
2020-11-17 12:00:00,11.87,11.89,11.84,11.86,356041.0,11.7906,11.8105,11.7608,11.7807,356041.0
2020-11-17 12:10:00,11.86,11.9,11.84,11.89,1041517.0,11.7807,11.8204,11.7608,11.8105,1041517.0
2020-11-17 12:20:00,11.89,11.9,11.87,11.88,491393.0,11.8105,11.8204,11.7906,11.8005,491393.0
2020-11-17 12:30:00,11.88,11.88,11.84,11.86,438098.0,11.8005,11.8005,11.7608,11.7807,438098.0
2020-11-17 12:40:00,11.86,11.87,11.8,11.83,490520.0,11.7807,11.7906,11.7211,11.7509,490520.0
2020-11-17 12:50:00,11.83,11.83,11.79,11.82,742705.0,11.7509,11.7509,11.7111,11.7409,742705.0
2020-11-17 13:00:00,11.81,11.82,11.79,11.79,318490.0,11.731,11.7409,11.7111,11.7111,318490.0
2020-11-17 13:10:00,11.79,11.83,11.79,11.83,240318.0,11.7111,11.7509,11.7111,11.7509,240318.0
2020-11-17 13:20:00,11.83,11.83,11.82,11.83,128154.0,11.7509,11.7509,11.7409,11.7509,128154.0
2020-11-17 13:30:00,11.83,11.88,11.81,11.88,485898.0,11.7509,11.8005,11.731,11.8005,485898.0
2020-11-17 13:40:00,11.88,11.89,11.83,11.85,597114.0,11.8005,11.8105,11.7509,11.7707,597114.0
2020-11-17 13:50:00,11.86,11.88,11.85,11.88,308378.0,11.7807,11.8005,11.7707,11.8005,308378.0
2020-11-17 14:00:00,11.88,11.89,11.86,11.88,419750.0,11.8005,11.8105,11.7807,11.8005,419750.0
2020-11-17 14:10:00,11.88,11.9,11.87,11.9,361192.0,11.8005,11.8204,11.7906,11.8204,361192.0
2020-11-17 14:20:00,11.9,11.91,11.86,11.89,455690.0,11.8204,11.8303,11.7807,11.8105,455690.0
2020-11-17 14:30:00,11.88,11.91,11.87,11.87,303693.0,11.8005,11.8303,11.7906,11.7906,303693.0
2020-11-17 14:40:00,11.88,11.91,11.86,11.89,432591.0,11.8005,11.8303,11.7807,11.8105,432591.0
2020-11-17 14:50:00,11.88,11.92,11.88,11.91,321688.0,11.8005,11.8403,11.8005,11.8303,321688.0
2020-11-17 15:00:00,11.92,11.92,11.87,11.88,316020.0,11.8403,11.8403,11.7906,11.8005,316020.0
2020-11-17 15:10:00,11.88,11.89,11.83,11.84,546884.0,11.8005,11.8105,11.7509,11.7608,546884.0
2020-11-17 15:20:00,11.83,11.84,11.79,11.79,360995.0,11.7509,11.7608,11.7111,11.7111,360995.0
2020-11-17 15:30:00,11.79,11.8,11.72,11.72,620089.0,11.7111,11.7211,11.6416,11.6416,620089.0
2020-11-17 15:40:00,11.72,11.76,11.7,11.71,485086.0,11.6416,11.6813,11.6217,11.6317,485086.0
2020-11-17 15:50:00,11.71,11.72,11.67,11.72,1309289.0,11.6317,11.6416,11.5919,11.6416,1309289.0
2020-11-18 09:30:00,12.1,12.53,12.02,12.27,3012338.0,12.019,12.4462,11.9396,12.1879,3012338.0
2020-11-18 09:40:00,12.27,12.41,12.2,12.38,2728422.0,12.1879,12.327,12.1184,12.2972,2728422.0
2020-11-18 09:50:00,12.38,12.44,12.34,12.39,1661381.0,12.2972,12.3568,12.2574,12.3071,1661381.0
2020-11-18 10:00:00,12.4,12.41,12.28,12.39,1278945.0,12.317,12.327,12.1978,12.3071,1278945.0
2020-11-18 10:10:00,12.4,12.59,12.39,12.58,2555310.0,12.317,12.5058,12.3071,12.4958,2555310.0
2020-11-18 10:20:00,12.58,12.7,12.55,12.69,1357735.0,12.4958,12.615,12.466,12.6051,1357735.0
2020-11-18 10:30:00,12.7,12.8,12.66,12.77,1821222.0,12.615,12.7144,12.5753,12.6846,1821222.0
2020-11-18 10:40:00,12.77,12.77,12.65,12.67,1567640.0,12.6846,12.6846,12.5654,12.5852,1567640.0
2020-11-18 10:50:00,12.66,12.67,12.58,12.65,996906.0,12.5753,12.5852,12.4958,12.5654,996906.0
2020-11-18 11:00:00,12.66,12.69,12.64,12.68,978648.0,12.5753,12.6051,12.5554,12.5952,978648.0
2020-11-18 11:10:00,12.69,12.75,12.66,12.7,1483602.0,12.6051,12.6647,12.5753,12.615,1483602.0
2020-11-18 11:20:00,12.7,12.72,12.64,12.71,2011631.0,12.615,12.6349,12.5554,12.625,2011631.0
2020-11-18 11:30:00,12.71,12.82,12.7,12.82,1057211.0,12.625,12.7342,12.615,12.7342,1057211.0
2020-11-18 11:40:00,12.82,12.82,12.7,12.7,584730.0,12.7342,12.7342,12.615,12.615,584730.0
2020-11-18 11:50:00,12.7,12.73,12.68,12.71,458216.0,12.615,12.6448,12.5952,12.625,458216.0
2020-11-18 12:00:00,12.71,12.73,12.7,12.71,790949.0,12.625,12.6448,12.615,12.625,790949.0
2020-11-18 12:10:00,12.71,12.79,12.67,12.68,949147.0,12.625,12.7044,12.5852,12.5952,949147.0
2020-11-18 12:20:00,12.68,12.69,12.64,12.68,562857.0,12.5952,12.6051,12.5554,12.5952,562857.0
2020-11-18 12:30:00,12.68,12.68,12.66,12.67,746407.0,12.5952,12.5952,12.5753,12.5852,746407.0
2020-11-18 12:40:00,12.68,12.68,12.65,12.66,1207223.0,12.5952,12.5952,12.5654,12.5753,1207223.0
2020-11-18 12:50:00,12.67,12.68,12.66,12.67,350682.0,12.5852,12.5952,12.5753,12.5852,350682.0
2020-11-18 13:00:00,12.67,12.72,12.67,12.69,684849.0,12.5852,12.6349,12.5852,12.6051,684849.0
2020-11-18 13:10:00,12.7,12.75,12.69,12.71,761913.0,12.615,12.6647,12.6051,12.625,761913.0
2020-11-18 13:20:00,12.71,12.74,12.68,12.73,619539.0,12.625,12.6548,12.5952,12.6448,619539.0
2020-11-18 13:30:00,12.73,12.74,12.69,12.72,453755.0,12.6448,12.6548,12.6051,12.6349,453755.0
2020-11-18 13:40:00,12.71,12.72,12.69,12.71,583931.0,12.625,12.6349,12.6051,12.625,583931.0
2020-11-18 13:50:00,12.71,12.71,12.69,12.71,1468526.0,12.625,12.625,12.6051,12.625,1468526.0
2020-11-18 14:00:00,12.7,12.74,12.7,12.72,523034.0,12.615,12.6548,12.615,12.6349,523034.0
2020-11-18 14:10:00,12.73,12.75,12.69,12.73,1480717.0,12.6448,12.6647,12.6051,12.6448,1480717.0
2020-11-18 14:20:00,12.73,12.76,12.72,12.75,427723.0,12.6448,12.6746,12.6349,12.6647,427723.0
2020-11-18 14:30:00,12.76,12.76,12.73,12.75,1414545.0,12.6746,12.6746,12.6448,12.6647,1414545.0
2020-11-18 14:40:00,12.75,12.77,12.71,12.74,1306121.0,12.6647,12.6846,12.625,12.6548,1306121.0
2020-11-18 14:50:00,12.74,12.75,12.72,12.74,1032418.0,12.6548,12.6647,12.6349,12.6548,1032418.0
2020-11-18 15:00:00,12.74,12.8,12.72,12.79,458170.0,12.6548,12.7144,12.6349,12.7044,458170.0
2020-11-18 15:10:00,12.79,12.86,12.78,12.82,1340737.0,12.7044,12.774,12.6945,12.7342,1340737.0
2020-11-18 15:20:00,12.82,12.83,12.75,12.75,1004737.0,12.7342,12.7442,12.6647,12.6647,1004737.0
2020-11-18 15:30:00,12.75,12.76,12.71,12.71,1548762.0,12.6647,12.6746,12.625,12.625,1548762.0
2020-11-18 15:40:00,12.71,12.72,12.67,12.69,1074145.0,12.625,12.6349,12.5852,12.6051,1074145.0
2020-11-18 15:50:00,12.69,12.71,12.59,12.64,4654025.0,12.6051,12.625,12.5058,12.5554,4654025.0
2020-11-19 09:30:00,12.63,12.74,12.57,12.69,723679.0,12.5455,12.6548,12.4859,12.6051,723679.0
2020-11-19 09:40:00,12.69,12.7,12.55,12.56,492041.0,12.6051,12.615,12.466,12.476,492041.0
2020-11-19 09:50:00,12.57,12.64,12.56,12.58,304474.0,12.4859,12.5554,12.476,12.4958,304474.0
2020-11-19 10:00:00,12.58,12.58,12.45,12.49,484862.0,12.4958,12.4958,12.3667,12.4064,484862.0
2020-11-19 10:10:00,12.5,12.53,12.47,12.52,217789.0,12.4164,12.4462,12.3866,12.4362,217789.0
2020-11-19 10:20:00,12.51,12.52,12.38,12.38,621360.0,12.4263,12.4362,12.2972,12.2972,621360.0
2020-11-19 10:30:00,12.38,12.39,12.31,12.34,635993.0,12.2972,12.3071,12.2276,12.2574,635993.0
2020-11-19 10:40:00,12.35,12.4,12.34,12.4,1000862.0,12.2674,12.317,12.2574,12.317,1000862.0
2020-11-19 10:50:00,12.4,12.4,12.34,12.37,449389.0,12.317,12.317,12.2574,12.2872,449389.0
2020-11-19 11:00:00,12.37,12.39,12.36,12.37,221634.0,12.2872,12.3071,12.2773,12.2872,221634.0
2020-11-19 11:10:00,12.37,12.38,12.36,12.37,358083.0,12.2872,12.2972,12.2773,12.2872,358083.0
2020-11-19 11:20:00,12.37,12.41,12.36,12.38,386882.0,12.2872,12.327,12.2773,12.2972,386882.0
2020-11-19 11:30:00,12.38,12.41,12.36,12.38,256731.0,12.2972,12.327,12.2773,12.2972,256731.0
2020-11-19 11:40:00,12.38,12.41,12.37,12.4,294439.0,12.2972,12.327,12.2872,12.317,294439.0
2020-11-19 11:50:00,12.4,12.42,12.39,12.42,159311.0,12.317,12.3369,12.3071,12.3369,159311.0
2020-11-19 12:00:00,12.42,12.46,12.41,12.45,364476.0,12.3369,12.3766,12.327,12.3667,364476.0
2020-11-19 12:10:00,12.45,12.46,12.39,12.4,247448.0,12.3667,12.3766,12.3071,12.317,247448.0
2020-11-19 12:20:00,12.39,12.45,12.39,12.42,237863.0,12.3071,12.3667,12.3071,12.3369,237863.0
2020-11-19 12:30:00,12.43,12.43,12.37,12.42,334424.0,12.3468,12.3468,12.2872,12.3369,334424.0
2020-11-19 12:40:00,12.42,12.49,12.42,12.48,190732.0,12.3369,12.4064,12.3369,12.3965,190732.0
2020-11-19 12:50:00,12.48,12.49,12.43,12.46,224910.0,12.3965,12.4064,12.3468,12.3766,224910.0
2020-11-19 13:00:00,12.46,12.48,12.46,12.46,157778.0,12.3766,12.3965,12.3766,12.3766,157778.0
2020-11-19 13:10:00,12.46,12.51,12.46,12.5,354649.0,12.3766,12.4263,12.3766,12.4164,354649.0
2020-11-19 13:20:00,12.5,12.52,12.48,12.51,270981.0,12.4164,12.4362,12.3965,12.4263,270981.0
2020-11-19 13:30:00,12.51,12.54,12.49,12.54,590812.0,12.4263,12.4561,12.4064,12.4561,590812.0
2020-11-19 13:40:00,12.54,12.55,12.5,12.5,314451.0,12.4561,12.466,12.4164,12.4164,314451.0
2020-11-19 13:50:00,12.51,12.51,12.44,12.48,259232.0,12.4263,12.4263,12.3568,12.3965,259232.0
2020-11-19 14:00:00,12.48,12.5,12.45,12.48,255007.0,12.3965,12.4164,12.3667,12.3965,255007.0
2020-11-19 14:10:00,12.48,12.49,12.45,12.48,220953.0,12.3965,12.4064,12.3667,12.3965,220953.0
2020-11-19 14:20:00,12.48,12.5,12.39,12.4,464436.0,12.3965,12.4164,12.3071,12.317,464436.0
2020-11-19 14:30:00,12.4,12.41,12.31,12.32,568451.0,12.317,12.327,12.2276,12.2376,568451.0
2020-11-19 14:40:00,12.32,12.34,12.29,12.32,688550.0,12.2376,12.2574,12.2078,12.2376,688550.0
2020-11-19 14:50:00,12.32,12.32,12.2,12.26,1298164.0,12.2376,12.2376,12.1184,12.178,1298164.0
2020-11-19 15:00:00,12.27,12.3,12.25,12.29,639794.0,12.1879,12.2177,12.168,12.2078,639794.0
2020-11-19 15:10:00,12.29,12.37,12.28,12.37,539626.0,12.2078,12.2872,12.1978,12.2872,539626.0
2020-11-19 15:20:00,12.37,12.4,12.34,12.34,579964.0,12.2872,12.317,12.2574,12.2574,579964.0
2020-11-19 15:30:00,12.35,12.38,12.33,12.34,1491819.0,12.2674,12.2972,12.2475,12.2574,1491819.0
2020-11-19 15:40:00,12.34,12.35,12.29,12.33,794242.0,12.2574,12.2674,12.2078,12.2475,794242.0
2020-11-19 15:50:00,12.33,12.33,12.27,12.29,2463392.0,12.2475,12.2475,12.1879,12.2078,2463392.0
2020-11-20 09:30:00,12.36,12.59,12.32,12.56,840499.0,12.2773,12.5058,12.2376,12.476,840499.0
2020-11-20 09:40:00,12.56,12.56,12.48,12.51,488864.0,12.476,12.476,12.3965,12.4263,488864.0
2020-11-20 09:50:00,12.51,12.55,12.45,12.54,375747.0,12.4263,12.466,12.3667,12.4561,375747.0
2020-11-20 10:00:00,12.54,12.62,12.53,12.62,349521.0,12.4561,12.5356,12.4462,12.5356,349521.0
2020-11-20 10:10:00,12.62,12.62,12.46,12.51,485653.0,12.5356,12.5356,12.3766,12.4263,485653.0
2020-11-20 10:20:00,12.51,12.58,12.49,12.58,246976.0,12.4263,12.4958,12.4064,12.4958,246976.0
2020-11-20 10:30:00,12.58,12.64,12.54,12.62,310516.0,12.4958,12.5554,12.4561,12.5356,310516.0
2020-11-20 10:40:00,12.61,12.64,12.58,12.6,202283.0,12.5256,12.5554,12.4958,12.5157,202283.0
2020-11-20 10:50:00,12.59,12.66,12.59,12.66,277031.0,12.5058,12.5753,12.5058,12.5753,277031.0
2020-11-20 11:00:00,12.66,12.71,12.64,12.66,957443.0,12.5753,12.625,12.5554,12.5753,957443.0
2020-11-20 11:10:00,12.66,12.66,12.61,12.61,273106.0,12.5753,12.5753,12.5256,12.5256,273106.0
2020-11-20 11:20:00,12.61,12.63,12.58,12.6,278923.0,12.5256,12.5455,12.4958,12.5157,278923.0
2020-11-20 11:30:00,12.61,12.65,12.6,12.64,332638.0,12.5256,12.5654,12.5157,12.5554,332638.0
2020-11-20 11:40:00,12.64,12.65,12.6,12.62,122974.0,12.5554,12.5654,12.5157,12.5356,122974.0
2020-11-20 11:50:00,12.62,12.66,12.61,12.64,463550.0,12.5356,12.5753,12.5256,12.5554,463550.0
2020-11-20 12:00:00,12.64,12.66,12.62,12.63,217331.0,12.5554,12.5753,12.5356,12.5455,217331.0
2020-11-20 12:10:00,12.63,12.66,12.62,12.63,107947.0,12.5455,12.5753,12.5356,12.5455,107947.0
2020-11-20 12:20:00,12.64,12.66,12.63,12.63,214059.0,12.5554,12.5753,12.5455,12.5455,214059.0
2020-11-20 12:30:00,12.64,12.69,12.61,12.68,206790.0,12.5554,12.6051,12.5256,12.5952,206790.0
2020-11-20 12:40:00,12.68,12.68,12.63,12.65,204011.0,12.5952,12.5952,12.5455,12.5654,204011.0
2020-11-20 12:50:00,12.66,12.69,12.65,12.68,144451.0,12.5753,12.6051,12.5654,12.5952,144451.0
2020-11-20 13:00:00,12.68,12.7,12.67,12.69,126464.0,12.5952,12.615,12.5852,12.6051,126464.0
2020-11-20 13:10:00,12.69,12.71,12.68,12.7,412994.0,12.6051,12.625,12.5952,12.615,412994.0
2020-11-20 13:20:00,12.7,12.7,12.67,12.68,128347.0,12.615,12.615,12.5852,12.5952,128347.0
2020-11-20 13:30:00,12.67,12.69,12.64,12.67,144737.0,12.5852,12.6051,12.5554,12.5852,144737.0
2020-11-20 13:40:00,12.68,12.7,12.67,12.7,161226.0,12.5952,12.615,12.5852,12.615,161226.0
2020-11-20 13:50:00,12.7,12.71,12.69,12.71,195479.0,12.615,12.625,12.6051,12.625,195479.0
2020-11-20 14:00:00,12.71,12.73,12.7,12.73,199201.0,12.625,12.6448,12.615,12.6448,199201.0
2020-11-20 14:10:00,12.73,12.76,12.71,12.74,311998.0,12.6448,12.6746,12.625,12.6548,311998.0
2020-11-20 14:20:00,12.75,12.76,12.71,12.74,585875.0,12.6647,12.6746,12.625,12.6548,585875.0
2020-11-20 14:30:00,12.74,12.75,12.68,12.69,149523.0,12.6548,12.6647,12.5952,12.6051,149523.0
2020-11-20 14:40:00,12.68,12.69,12.63,12.63,307949.0,12.5952,12.6051,12.5455,12.5455,307949.0
2020-11-20 14:50:00,12.63,12.65,12.6,12.61,233632.0,12.5455,12.5654,12.5157,12.5256,233632.0
2020-11-20 15:00:00,12.61,12.61,12.56,12.58,861873.0,12.5256,12.5256,12.476,12.4958,861873.0
2020-11-20 15:10:00,12.58,12.6,12.55,12.56,349854.0,12.4958,12.5157,12.466,12.476,349854.0
2020-11-20 15:20:00,12.57,12.62,12.55,12.61,258751.0,12.4859,12.5356,12.466,12.5256,258751.0
2020-11-20 15:30:00,12.6,12.69,12.6,12.68,370331.0,12.5157,12.6051,12.5157,12.5952,370331.0
2020-11-20 15:40:00,12.68,12.7,12.68,12.69,455138.0,12.5952,12.615,12.5952,12.6051,455138.0
2020-11-20 15:50:00,12.7,12.73,12.6,12.66,3112023.0,12.615,12.6448,12.5157,12.5753,3112023.0
2020-11-23 09:30:00,12.77,12.8,12.71,12.75,393414.0,12.6846,12.7144,12.625,12.6647,393414.0
2020-11-23 09:40:00,12.75,12.78,12.71,12.75,413560.0,12.6647,12.6945,12.625,12.6647,413560.0
2020-11-23 09:50:00,12.75,12.76,12.71,12.75,247670.0,12.6647,12.6746,12.625,12.6647,247670.0
2020-11-23 10:00:00,12.74,12.88,12.74,12.83,669147.0,12.6548,12.7938,12.6548,12.7442,669147.0
2020-11-23 10:10:00,12.83,12.86,12.8,12.83,453735.0,12.7442,12.774,12.7144,12.7442,453735.0
2020-11-23 10:20:00,12.82,12.83,12.68,12.69,680549.0,12.7342,12.7442,12.5952,12.6051,680549.0
2020-11-23 10:30:00,12.68,12.75,12.66,12.75,477195.0,12.5952,12.6647,12.5753,12.6647,477195.0
2020-11-23 10:40:00,12.75,12.76,12.71,12.74,325162.0,12.6647,12.6746,12.625,12.6548,325162.0
2020-11-23 10:50:00,12.73,12.76,12.73,12.74,230070.0,12.6448,12.6746,12.6448,12.6548,230070.0
2020-11-23 11:00:00,12.75,12.76,12.73,12.75,169949.0,12.6647,12.6746,12.6448,12.6647,169949.0
2020-11-23 11:10:00,12.75,12.77,12.73,12.75,283782.0,12.6647,12.6846,12.6448,12.6647,283782.0
2020-11-23 11:20:00,12.75,12.78,12.74,12.75,393346.0,12.6647,12.6945,12.6548,12.6647,393346.0
2020-11-23 11:30:00,12.75,12.75,12.68,12.72,181786.0,12.6647,12.6647,12.5952,12.6349,181786.0
2020-11-23 11:40:00,12.72,12.75,12.71,12.73,130066.0,12.6349,12.6647,12.625,12.6448,130066.0
2020-11-23 11:50:00,12.73,12.76,12.72,12.75,392013.0,12.6448,12.6746,12.6349,12.6647,392013.0
2020-11-23 12:00:00,12.74,12.75,12.69,12.74,220446.0,12.6548,12.6647,12.6051,12.6548,220446.0
2020-11-23 12:10:00,12.74,12.76,12.73,12.73,119856.0,12.6548,12.6746,12.6448,12.6448,119856.0
2020-11-23 12:20:00,12.73,12.75,12.73,12.75,87797.0,12.6448,12.6647,12.6448,12.6647,87797.0
2020-11-23 12:30:00,12.74,12.77,12.73,12.75,206729.0,12.6548,12.6846,12.6448,12.6647,206729.0
2020-11-23 12:40:00,12.75,12.75,12.72,12.75,329833.0,12.6647,12.6647,12.6349,12.6647,329833.0
2020-11-23 12:50:00,12.74,12.75,12.71,12.72,149422.0,12.6548,12.6647,12.625,12.6349,149422.0
2020-11-23 13:00:00,12.71,12.72,12.68,12.68,164730.0,12.625,12.6349,12.5952,12.5952,164730.0
2020-11-23 13:10:00,12.69,12.73,12.67,12.69,288816.0,12.6051,12.6448,12.5852,12.6051,288816.0
2020-11-23 13:20:00,12.7,12.7,12.67,12.69,134559.0,12.615,12.615,12.5852,12.6051,134559.0
2020-11-23 13:30:00,12.69,12.71,12.68,12.69,198261.0,12.6051,12.625,12.5952,12.6051,198261.0
2020-11-23 13:40:00,12.69,12.71,12.68,12.69,187702.0,12.6051,12.625,12.5952,12.6051,187702.0
2020-11-23 13:50:00,12.69,12.7,12.67,12.7,175658.0,12.6051,12.615,12.5852,12.615,175658.0
2020-11-23 14:00:00,12.7,12.7,12.68,12.68,285024.0,12.615,12.615,12.5952,12.5952,285024.0
2020-11-23 14:10:00,12.69,12.69,12.64,12.64,299773.0,12.6051,12.6051,12.5554,12.5554,299773.0
2020-11-23 14:20:00,12.65,12.68,12.63,12.66,221791.0,12.5654,12.5952,12.5455,12.5753,221791.0
2020-11-23 14:30:00,12.66,12.67,12.65,12.66,243730.0,12.5753,12.5852,12.5654,12.5753,243730.0
2020-11-23 14:40:00,12.66,12.7,12.65,12.68,343042.0,12.5753,12.615,12.5654,12.5952,343042.0
2020-11-23 14:50:00,12.67,12.75,12.66,12.75,368084.0,12.5852,12.6647,12.5753,12.6647,368084.0
2020-11-23 15:00:00,12.75,12.77,12.74,12.75,414292.0,12.6647,12.6846,12.6548,12.6647,414292.0
2020-11-23 15:10:00,12.75,12.83,12.75,12.79,343849.0,12.6647,12.7442,12.6647,12.7044,343849.0
2020-11-23 15:20:00,12.79,12.8,12.77,12.8,261069.0,12.7044,12.7144,12.6846,12.7144,261069.0
2020-11-23 15:30:00,12.8,12.8,12.75,12.78,788355.0,12.7144,12.7144,12.6647,12.6945,788355.0
2020-11-23 15:40:00,12.78,12.8,12.77,12.78,539494.0,12.6945,12.7144,12.6846,12.6945,539494.0
2020-11-23 15:50:00,12.79,12.8,12.68,12.7,1926580.0,12.7044,12.7144,12.5952,12.615,1926580.0
2020-11-24 09:30:00,12.83,12.9,12.79,12.83,766440.0,12.7442,12.8137,12.7044,12.7442,766440.0
2020-11-24 09:40:00,12.82,12.85,12.71,12.76,576944.0,12.7342,12.764,12.625,12.6746,576944.0
2020-11-24 09:50:00,12.76,12.8,12.71,12.78,428525.0,12.6746,12.7144,12.625,12.6945,428525.0
2020-11-24 10:00:00,12.79,12.82,12.77,12.8,451544.0,12.7044,12.7342,12.6846,12.7144,451544.0
2020-11-24 10:10:00,12.8,12.88,12.77,12.84,636350.0,12.7144,12.7938,12.6846,12.7541,636350.0
2020-11-24 10:20:00,12.84,12.86,12.79,12.79,584400.0,12.7541,12.774,12.7044,12.7044,584400.0
2020-11-24 10:30:00,12.79,12.81,12.78,12.8,447011.0,12.7044,12.7243,12.6945,12.7144,447011.0
2020-11-24 10:40:00,12.81,12.81,12.78,12.8,176751.0,12.7243,12.7243,12.6945,12.7144,176751.0
2020-11-24 10:50:00,12.8,12.83,12.77,12.79,461574.0,12.7144,12.7442,12.6846,12.7044,461574.0
2020-11-24 11:00:00,12.79,12.8,12.78,12.8,191419.0,12.7044,12.7144,12.6945,12.7144,191419.0
2020-11-24 11:10:00,12.79,12.8,12.76,12.8,314224.0,12.7044,12.7144,12.6746,12.7144,314224.0
2020-11-24 11:20:00,12.8,12.8,12.77,12.79,328792.0,12.7144,12.7144,12.6846,12.7044,328792.0
2020-11-24 11:30:00,12.78,12.8,12.76,12.8,252635.0,12.6945,12.7144,12.6746,12.7144,252635.0
2020-11-24 11:40:00,12.79,12.81,12.78,12.81,294695.0,12.7044,12.7243,12.6945,12.7243,294695.0
2020-11-24 11:50:00,12.81,12.84,12.8,12.82,397764.0,12.7243,12.7541,12.7144,12.7342,397764.0
2020-11-24 12:00:00,12.82,12.83,12.79,12.79,239502.0,12.7342,12.7442,12.7044,12.7044,239502.0
2020-11-24 12:10:00,12.8,12.8,12.78,12.79,195083.0,12.7144,12.7144,12.6945,12.7044,195083.0
2020-11-24 12:20:00,12.78,12.79,12.76,12.78,269983.0,12.6945,12.7044,12.6746,12.6945,269983.0
2020-11-24 12:30:00,12.78,12.8,12.76,12.76,1098097.0,12.6945,12.7144,12.6746,12.6746,1098097.0
2020-11-24 12:40:00,12.77,12.77,12.71,12.71,263197.0,12.6846,12.6846,12.625,12.625,263197.0
2020-11-24 12:50:00,12.71,12.75,12.71,12.74,344186.0,12.625,12.6647,12.625,12.6548,344186.0
2020-11-24 13:00:00,12.73,12.77,12.73,12.77,283575.0,12.6448,12.6846,12.6448,12.6846,283575.0
2020-11-24 13:10:00,12.76,12.77,12.72,12.74,432472.0,12.6746,12.6846,12.6349,12.6548,432472.0
2020-11-24 13:20:00,12.74,12.75,12.73,12.75,151106.0,12.6548,12.6647,12.6448,12.6647,151106.0
2020-11-24 13:30:00,12.75,12.76,12.72,12.73,315021.0,12.6647,12.6746,12.6349,12.6448,315021.0
2020-11-24 13:40:00,12.73,12.76,12.71,12.74,443962.0,12.6448,12.6746,12.625,12.6548,443962.0
2020-11-24 13:50:00,12.74,12.75,12.73,12.74,116258.0,12.6548,12.6647,12.6448,12.6548,116258.0
2020-11-24 14:00:00,12.75,12.78,12.74,12.76,139783.0,12.6647,12.6945,12.6548,12.6746,139783.0
2020-11-24 14:10:00,12.77,12.8,12.76,12.77,260476.0,12.6846,12.7144,12.6746,12.6846,260476.0
2020-11-24 14:20:00,12.78,12.8,12.77,12.79,116308.0,12.6945,12.7144,12.6846,12.7044,116308.0
2020-11-24 14:30:00,12.79,12.81,12.78,12.79,253114.0,12.7044,12.7243,12.6945,12.7044,253114.0
2020-11-24 14:40:00,12.79,12.8,12.76,12.77,331362.0,12.7044,12.7144,12.6746,12.6846,331362.0
2020-11-24 14:50:00,12.76,12.77,12.72,12.76,495121.0,12.6746,12.6846,12.6349,12.6746,495121.0
2020-11-24 15:00:00,12.75,12.79,12.75,12.76,346167.0,12.6647,12.7044,12.6647,12.6746,346167.0
2020-11-24 15:10:00,12.76,12.79,12.75,12.77,309320.0,12.6746,12.7044,12.6647,12.6846,309320.0
2020-11-24 15:20:00,12.77,12.78,12.75,12.77,379650.0,12.6846,12.6945,12.6647,12.6846,379650.0
2020-11-24 15:30:00,12.77,12.77,12.74,12.75,633374.0,12.6846,12.6846,12.6548,12.6647,633374.0
2020-11-24 15:40:00,12.75,12.76,12.73,12.75,816056.0,12.6647,12.6746,12.6448,12.6647,816056.0
2020-11-24 15:50:00,12.75,12.83,12.72,12.82,3551235.0,12.6647,12.7442,12.6349,12.7342,3551235.0
2020-11-25 09:30:00,12.77,12.8,12.42,12.49,793562.0,12.6846,12.7144,12.3369,12.4064,793562.0
2020-11-25 09:40:00,12.5,12.63,12.48,12.6,316682.0,12.4164,12.5455,12.3965,12.5157,316682.0
2020-11-25 09:50:00,12.6,12.61,12.46,12.57,643183.0,12.5157,12.5256,12.3766,12.4859,643183.0
2020-11-25 10:00:00,12.58,12.6,12.52,12.6,695237.0,12.4958,12.5157,12.4362,12.5157,695237.0
2020-11-25 10:10:00,12.6,12.66,12.57,12.57,679973.0,12.5157,12.5753,12.4859,12.4859,679973.0
2020-11-25 10:20:00,12.57,12.6,12.55,12.57,836576.0,12.4859,12.5157,12.466,12.4859,836576.0
2020-11-25 10:30:00,12.57,12.6,12.56,12.59,128124.0,12.4859,12.5157,12.476,12.5058,128124.0
2020-11-25 10:40:00,12.59,12.61,12.57,12.58,470304.0,12.5058,12.5256,12.4859,12.4958,470304.0
2020-11-25 10:50:00,12.58,12.6,12.57,12.6,194235.0,12.4958,12.5157,12.4859,12.5157,194235.0
2020-11-25 11:00:00,12.6,12.61,12.57,12.61,604256.0,12.5157,12.5256,12.4859,12.5256,604256.0
2020-11-25 11:10:00,12.6,12.71,12.6,12.71,1548303.0,12.5157,12.625,12.5157,12.625,1548303.0
2020-11-25 11:20:00,12.71,12.73,12.68,12.68,484357.0,12.625,12.6448,12.5952,12.5952,484357.0
2020-11-25 11:30:00,12.68,12.71,12.68,12.7,109815.0,12.5952,12.625,12.5952,12.615,109815.0
2020-11-25 11:40:00,12.71,12.73,12.67,12.68,173258.0,12.625,12.6448,12.5852,12.5952,173258.0
2020-11-25 11:50:00,12.68,12.7,12.67,12.69,145462.0,12.5952,12.615,12.5852,12.6051,145462.0
2020-11-25 12:00:00,12.68,12.71,12.68,12.68,162765.0,12.5952,12.625,12.5952,12.5952,162765.0
2020-11-25 12:10:00,12.69,12.73,12.68,12.73,249718.0,12.6051,12.6448,12.5952,12.6448,249718.0
2020-11-25 12:20:00,12.72,12.72,12.7,12.7,75999.0,12.6349,12.6349,12.615,12.615,75999.0
2020-11-25 12:30:00,12.7,12.71,12.69,12.7,203557.0,12.615,12.625,12.6051,12.615,203557.0
2020-11-25 12:40:00,12.7,12.73,12.69,12.72,266310.0,12.615,12.6448,12.6051,12.6349,266310.0
2020-11-25 12:50:00,12.71,12.72,12.68,12.71,478869.0,12.625,12.6349,12.5952,12.625,478869.0
2020-11-25 13:00:00,12.71,12.73,12.7,12.73,692777.0,12.625,12.6448,12.615,12.6448,692777.0
2020-11-25 13:10:00,12.73,12.75,12.72,12.73,115740.0,12.6448,12.6647,12.6349,12.6448,115740.0
2020-11-25 13:20:00,12.73,12.75,12.71,12.73,129420.0,12.6448,12.6647,12.625,12.6448,129420.0
2020-11-25 13:30:00,12.74,12.75,12.73,12.74,65190.0,12.6548,12.6647,12.6448,12.6548,65190.0
2020-11-25 13:40:00,12.74,12.75,12.73,12.74,37859.0,12.6548,12.6647,12.6448,12.6548,37859.0
2020-11-25 13:50:00,12.74,12.75,12.68,12.7,196445.0,12.6548,12.6647,12.5952,12.615,196445.0
2020-11-25 14:00:00,12.69,12.7,12.66,12.67,96106.0,12.6051,12.615,12.5753,12.5852,96106.0
2020-11-25 14:10:00,12.67,12.67,12.64,12.64,80419.0,12.5852,12.5852,12.5554,12.5554,80419.0
2020-11-25 14:20:00,12.64,12.67,12.63,12.67,116748.0,12.5554,12.5852,12.5455,12.5852,116748.0
2020-11-25 14:30:00,12.67,12.68,12.64,12.65,90953.0,12.5852,12.5952,12.5554,12.5654,90953.0
2020-11-25 14:40:00,12.65,12.65,12.63,12.63,75272.0,12.5654,12.5654,12.5455,12.5455,75272.0
2020-11-25 14:50:00,12.63,12.65,12.61,12.62,154502.0,12.5455,12.5654,12.5256,12.5356,154502.0
2020-11-25 15:00:00,12.63,12.64,12.61,12.63,126333.0,12.5455,12.5554,12.5256,12.5455,126333.0
2020-11-25 15:10:00,12.63,12.66,12.62,12.63,278875.0,12.5455,12.5753,12.5356,12.5455,278875.0
2020-11-25 15:20:00,12.63,12.68,12.62,12.68,1169046.0,12.5455,12.5952,12.5356,12.5952,1169046.0
2020-11-25 15:30:00,12.68,12.69,12.62,12.62,452343.0,12.5952,12.6051,12.5356,12.5356,452343.0
2020-11-25 15:40:00,12.62,12.65,12.62,12.63,439757.0,12.5356,12.5654,12.5356,12.5455,439757.0
2020-11-25 15:50:00,12.64,12.65,12.55,12.63,2580169.0,12.5554,12.5654,12.466,12.5455,2580169.0
2020-11-27 09:30:00,12.66,12.85,12.64,12.74,755530.0,12.5753,12.764,12.5554,12.6548,755530.0
2020-11-27 09:40:00,12.73,12.82,12.71,12.73,642942.0,12.6448,12.7342,12.625,12.6448,642942.0
2020-11-27 09:50:00,12.73,12.77,12.67,12.69,643996.0,12.6448,12.6846,12.5852,12.6051,643996.0
2020-11-27 10:00:00,12.7,12.85,12.69,12.82,458290.0,12.615,12.764,12.6051,12.7342,458290.0
2020-11-27 10:10:00,12.82,12.87,12.75,12.77,420705.0,12.7342,12.7839,12.6647,12.6846,420705.0
2020-11-27 10:20:00,12.77,12.79,12.75,12.77,225381.0,12.6846,12.7044,12.6647,12.6846,225381.0
2020-11-27 10:30:00,12.77,12.86,12.76,12.85,312712.0,12.6846,12.774,12.6746,12.764,312712.0
2020-11-27 10:40:00,12.86,12.9,12.85,12.9,437287.0,12.774,12.8137,12.764,12.8137,437287.0
2020-11-27 10:50:00,12.9,12.91,12.84,12.85,323087.0,12.8137,12.8236,12.7541,12.764,323087.0
2020-11-27 11:00:00,12.85,12.86,12.79,12.79,253447.0,12.764,12.774,12.7044,12.7044,253447.0
2020-11-27 11:10:00,12.79,12.82,12.74,12.78,281787.0,12.7044,12.7342,12.6548,12.6945,281787.0
2020-11-27 11:20:00,12.78,12.78,12.75,12.78,173621.0,12.6945,12.6945,12.6647,12.6945,173621.0
2020-11-27 11:30:00,12.78,12.79,12.73,12.75,322135.0,12.6945,12.7044,12.6448,12.6647,322135.0
2020-11-27 11:40:00,12.75,12.77,12.74,12.76,193671.0,12.6647,12.6846,12.6548,12.6746,193671.0
2020-11-27 11:50:00,12.76,12.79,12.75,12.77,201932.0,12.6746,12.7044,12.6647,12.6846,201932.0
2020-11-27 12:00:00,12.78,12.78,12.75,12.78,202924.0,12.6945,12.6945,12.6647,12.6945,202924.0
2020-11-27 12:10:00,12.78,12.78,12.75,12.76,180717.0,12.6945,12.6945,12.6647,12.6746,180717.0
2020-11-27 12:20:00,12.77,12.77,12.71,12.71,434301.0,12.6846,12.6846,12.625,12.625,434301.0
2020-11-27 12:30:00,12.71,12.76,12.7,12.76,240373.0,12.625,12.6746,12.615,12.6746,240373.0
2020-11-27 12:40:00,12.76,12.76,12.74,12.75,447281.0,12.6746,12.6746,12.6548,12.6647,447281.0
2020-11-27 12:50:00,12.75,12.76,12.72,12.74,775426.0,12.6647,12.6746,12.6349,12.6548,775426.0
2020-11-30 09:30:00,12.73,12.87,12.7,12.84,588039.0,12.6448,12.7839,12.615,12.7541,588039.0
2020-11-30 09:40:00,12.83,12.85,12.61,12.65,493979.0,12.7442,12.764,12.5256,12.5654,493979.0
2020-11-30 09:50:00,12.64,12.7,12.61,12.66,342562.0,12.5554,12.615,12.5256,12.5753,342562.0
2020-11-30 10:00:00,12.65,12.68,12.64,12.68,224526.0,12.5654,12.5952,12.5554,12.5952,224526.0
2020-11-30 10:10:00,12.68,12.72,12.67,12.71,210137.0,12.5952,12.6349,12.5852,12.625,210137.0
2020-11-30 10:20:00,12.71,12.71,12.62,12.63,311474.0,12.625,12.625,12.5356,12.5455,311474.0
2020-11-30 10:30:00,12.64,12.65,12.59,12.62,307081.0,12.5554,12.5654,12.5058,12.5356,307081.0
2020-11-30 10:40:00,12.61,12.62,12.58,12.61,390861.0,12.5256,12.5356,12.4958,12.5256,390861.0
2020-11-30 10:50:00,12.61,12.66,12.6,12.66,221925.0,12.5256,12.5753,12.5157,12.5753,221925.0
2020-11-30 11:00:00,12.65,12.67,12.63,12.66,178772.0,12.5654,12.5852,12.5455,12.5753,178772.0
2020-11-30 11:10:00,12.66,12.66,12.58,12.58,219137.0,12.5753,12.5753,12.4958,12.4958,219137.0
2020-11-30 11:20:00,12.59,12.6,12.57,12.58,244881.0,12.5058,12.5157,12.4859,12.4958,244881.0
2020-11-30 11:30:00,12.58,12.6,12.55,12.55,289598.0,12.4958,12.5157,12.466,12.466,289598.0
2020-11-30 11:40:00,12.55,12.57,12.54,12.57,267621.0,12.466,12.4859,12.4561,12.4859,267621.0
2020-11-30 11:50:00,12.57,12.59,12.56,12.57,264749.0,12.4859,12.5058,12.476,12.4859,264749.0
2020-11-30 12:00:00,12.57,12.61,12.56,12.59,225722.0,12.4859,12.5256,12.476,12.5058,225722.0
2020-11-30 12:10:00,12.59,12.62,12.58,12.61,183768.0,12.5058,12.5356,12.4958,12.5256,183768.0
2020-11-30 12:20:00,12.61,12.64,12.6,12.62,329814.0,12.5256,12.5554,12.5157,12.5356,329814.0
2020-11-30 12:30:00,12.62,12.65,12.6,12.63,278768.0,12.5356,12.5654,12.5157,12.5455,278768.0
2020-11-30 12:40:00,12.63,12.65,12.61,12.63,241850.0,12.5455,12.5654,12.5256,12.5455,241850.0
2020-11-30 12:50:00,12.63,12.63,12.57,12.59,320790.0,12.5455,12.5455,12.4859,12.5058,320790.0
2020-11-30 13:00:00,12.59,12.59,12.56,12.57,258211.0,12.5058,12.5058,12.476,12.4859,258211.0
2020-11-30 13:10:00,12.57,12.59,12.56,12.59,281688.0,12.4859,12.5058,12.476,12.5058,281688.0
2020-11-30 13:20:00,12.59,12.59,12.57,12.59,195948.0,12.5058,12.5058,12.4859,12.5058,195948.0
2020-11-30 13:30:00,12.59,12.59,12.56,12.59,236966.0,12.5058,12.5058,12.476,12.5058,236966.0
2020-11-30 13:40:00,12.59,12.59,12.57,12.58,197343.0,12.5058,12.5058,12.4859,12.4958,197343.0
2020-11-30 13:50:00,12.57,12.58,12.54,12.54,267104.0,12.4859,12.4958,12.4561,12.4561,267104.0
2020-11-30 14:00:00,12.54,12.55,12.53,12.54,235104.0,12.4561,12.466,12.4462,12.4561,235104.0
2020-11-30 14:10:00,12.54,12.56,12.53,12.55,338789.0,12.4561,12.476,12.4462,12.466,338789.0
2020-11-30 14:20:00,12.55,12.56,12.54,12.55,209813.0,12.466,12.476,12.4561,12.466,209813.0
2020-11-30 14:30:00,12.56,12.57,12.54,12.55,378173.0,12.476,12.4859,12.4561,12.466,378173.0
2020-11-30 14:40:00,12.55,12.57,12.54,12.57,414903.0,12.466,12.4859,12.4561,12.4859,414903.0
2020-11-30 14:50:00,12.57,12.6,12.56,12.6,356197.0,12.4859,12.5157,12.476,12.5157,356197.0
2020-11-30 15:00:00,12.6,12.6,12.57,12.59,488560.0,12.5157,12.5157,12.4859,12.5058,488560.0
2020-11-30 15:10:00,12.59,12.65,12.57,12.65,695786.0,12.5058,12.5654,12.4859,12.5654,695786.0
2020-11-30 15:20:00,12.65,12.66,12.59,12.6,853819.0,12.5654,12.5753,12.5058,12.5157,853819.0
2020-11-30 15:30:00,12.59,12.63,12.58,12.6,848986.0,12.5058,12.5455,12.4958,12.5157,848986.0
2020-11-30 15:40:00,12.6,12.7,12.6,12.68,924240.0,12.5157,12.615,12.5157,12.5952,924240.0
2020-11-30 15:50:00,12.69,12.73,12.66,12.72,2766449.0,12.6051,12.6448,12.5753,12.6349,2766449.0
2020-12-01 09:30:00,12.75,12.82,12.74,12.75,541513.0,12.6647,12.7342,12.6548,12.6647,541513.0
2020-12-01 09:40:00,12.75,12.78,12.7,12.71,290014.0,12.6647,12.6945,12.615,12.625,290014.0
2020-12-01 09:50:00,12.71,12.78,12.69,12.71,376126.0,12.625,12.6945,12.6051,12.625,376126.0
2020-12-01 10:00:00,12.71,12.72,12.6,12.62,566947.0,12.625,12.6349,12.5157,12.5356,566947.0
2020-12-01 10:10:00,12.62,12.62,12.55,12.6,285292.0,12.5356,12.5356,12.466,12.5157,285292.0
2020-12-01 10:20:00,12.6,12.63,12.58,12.63,435412.0,12.5157,12.5455,12.4958,12.5455,435412.0
2020-12-01 10:30:00,12.63,12.64,12.59,12.61,487159.0,12.5455,12.5554,12.5058,12.5256,487159.0
2020-12-01 10:40:00,12.61,12.68,12.6,12.68,430820.0,12.5256,12.5952,12.5157,12.5952,430820.0
2020-12-01 10:50:00,12.68,12.7,12.67,12.68,126270.0,12.5952,12.615,12.5852,12.5952,126270.0
2020-12-01 11:00:00,12.68,12.74,12.67,12.72,184434.0,12.5952,12.6548,12.5852,12.6349,184434.0
2020-12-01 11:10:00,12.72,12.73,12.7,12.71,165408.0,12.6349,12.6448,12.615,12.625,165408.0
2020-12-01 11:20:00,12.71,12.73,12.68,12.69,225663.0,12.625,12.6448,12.5952,12.6051,225663.0
2020-12-01 11:30:00,12.68,12.71,12.67,12.67,177070.0,12.5952,12.625,12.5852,12.5852,177070.0
2020-12-01 11:40:00,12.68,12.68,12.64,12.66,225071.0,12.5952,12.5952,12.5554,12.5753,225071.0
2020-12-01 11:50:00,12.66,12.69,12.65,12.65,163799.0,12.5753,12.6051,12.5654,12.5654,163799.0
2020-12-01 12:00:00,12.66,12.7,12.65,12.7,174074.0,12.5753,12.615,12.5654,12.615,174074.0
2020-12-01 12:10:00,12.69,12.73,12.69,12.73,403427.0,12.6051,12.6448,12.6051,12.6448,403427.0
2020-12-01 12:20:00,12.73,12.75,12.7,12.71,184005.0,12.6448,12.6647,12.615,12.625,184005.0
2020-12-01 12:30:00,12.71,12.74,12.69,12.71,250569.0,12.625,12.6548,12.6051,12.625,250569.0
2020-12-01 12:40:00,12.7,12.74,12.7,12.73,211998.0,12.615,12.6548,12.615,12.6448,211998.0
2020-12-01 12:50:00,12.73,12.73,12.7,12.71,183195.0,12.6448,12.6448,12.615,12.625,183195.0
2020-12-01 13:00:00,12.72,12.73,12.66,12.73,339691.0,12.6349,12.6448,12.5753,12.6448,339691.0
2020-12-01 13:10:00,12.72,12.78,12.71,12.73,302508.0,12.6349,12.6945,12.625,12.6448,302508.0
2020-12-01 13:20:00,12.73,12.75,12.71,12.73,348548.0,12.6448,12.6647,12.625,12.6448,348548.0
2020-12-01 13:30:00,12.74,12.8,12.73,12.75,299451.0,12.6548,12.7144,12.6448,12.6647,299451.0
2020-12-01 13:40:00,12.76,12.77,12.72,12.74,146510.0,12.6746,12.6846,12.6349,12.6548,146510.0
2020-12-01 13:50:00,12.74,12.77,12.73,12.75,146834.0,12.6548,12.6846,12.6448,12.6647,146834.0
2020-12-01 14:00:00,12.75,12.77,12.72,12.74,154038.0,12.6647,12.6846,12.6349,12.6548,154038.0
2020-12-01 14:10:00,12.74,12.76,12.73,12.75,199167.0,12.6548,12.6746,12.6448,12.6647,199167.0
2020-12-01 14:20:00,12.75,12.78,12.73,12.78,265638.0,12.6647,12.6945,12.6448,12.6945,265638.0
2020-12-01 14:30:00,12.77,12.78,12.75,12.76,135936.0,12.6846,12.6945,12.6647,12.6746,135936.0
2020-12-01 14:40:00,12.76,12.77,12.71,12.71,190848.0,12.6746,12.6846,12.625,12.625,190848.0
2020-12-01 14:50:00,12.71,12.78,12.71,12.76,412672.0,12.625,12.6945,12.625,12.6746,412672.0
2020-12-01 15:00:00,12.76,12.77,12.72,12.72,189550.0,12.6746,12.6846,12.6349,12.6349,189550.0
2020-12-01 15:10:00,12.72,12.73,12.7,12.71,139579.0,12.6349,12.6448,12.615,12.625,139579.0
2020-12-01 15:20:00,12.71,12.72,12.69,12.71,203779.0,12.625,12.6349,12.6051,12.625,203779.0
2020-12-01 15:30:00,12.71,12.71,12.68,12.71,228895.0,12.625,12.625,12.5952,12.625,228895.0
2020-12-01 15:40:00,12.71,12.71,12.65,12.67,411142.0,12.625,12.625,12.5654,12.5852,411142.0
2020-12-01 15:50:00,12.67,12.7,12.64,12.68,1379580.0,12.5852,12.615,12.5554,12.5952,1379580.0
2020-12-02 09:30:00,12.62,12.69,12.4,12.41,469122.0,12.5356,12.6051,12.317,12.327,469122.0
2020-12-02 09:40:00,12.41,12.5,12.4,12.46,274340.0,12.327,12.4164,12.317,12.3766,274340.0
2020-12-02 09:50:00,12.46,12.54,12.46,12.5,232817.0,12.3766,12.4561,12.3766,12.4164,232817.0
2020-12-02 10:00:00,12.51,12.54,12.48,12.5,161975.0,12.4263,12.4561,12.3965,12.4164,161975.0
2020-12-02 10:10:00,12.51,12.53,12.48,12.49,128623.0,12.4263,12.4462,12.3965,12.4064,128623.0
2020-12-02 10:20:00,12.5,12.56,12.47,12.55,184784.0,12.4164,12.476,12.3866,12.466,184784.0
2020-12-02 10:30:00,12.55,12.6,12.55,12.58,146552.0,12.466,12.5157,12.466,12.4958,146552.0
2020-12-02 10:40:00,12.58,12.62,12.55,12.59,157098.0,12.4958,12.5356,12.466,12.5058,157098.0
2020-12-02 10:50:00,12.59,12.62,12.58,12.59,95515.0,12.5058,12.5356,12.4958,12.5058,95515.0
2020-12-02 11:00:00,12.59,12.62,12.57,12.6,137505.0,12.5058,12.5356,12.4859,12.5157,137505.0
2020-12-02 11:10:00,12.59,12.61,12.53,12.56,668044.0,12.5058,12.5256,12.4462,12.476,668044.0
2020-12-02 11:20:00,12.56,12.58,12.54,12.55,120433.0,12.476,12.4958,12.4561,12.466,120433.0
2020-12-02 11:30:00,12.55,12.59,12.54,12.58,145736.0,12.466,12.5058,12.4561,12.4958,145736.0
2020-12-02 11:40:00,12.58,12.59,12.55,12.57,109338.0,12.4958,12.5058,12.466,12.4859,109338.0
2020-12-02 11:50:00,12.57,12.58,12.54,12.57,169188.0,12.4859,12.4958,12.4561,12.4859,169188.0
2020-12-02 12:00:00,12.56,12.57,12.53,12.55,153142.0,12.476,12.4859,12.4462,12.466,153142.0
2020-12-02 12:10:00,12.56,12.56,12.52,12.56,180965.0,12.476,12.476,12.4362,12.476,180965.0
2020-12-02 12:20:00,12.55,12.57,12.54,12.55,183110.0,12.466,12.4859,12.4561,12.466,183110.0
2020-12-02 12:30:00,12.55,12.56,12.53,12.56,128413.0,12.466,12.476,12.4462,12.476,128413.0
2020-12-02 12:40:00,12.56,12.57,12.54,12.55,60523.0,12.476,12.4859,12.4561,12.466,60523.0
2020-12-02 12:50:00,12.55,12.58,12.54,12.54,172089.0,12.466,12.4958,12.4561,12.4561,172089.0
2020-12-02 13:00:00,12.54,12.58,12.54,12.58,199852.0,12.4561,12.4958,12.4561,12.4958,199852.0
2020-12-02 13:10:00,12.59,12.59,12.56,12.56,112137.0,12.5058,12.5058,12.476,12.476,112137.0
2020-12-02 13:20:00,12.56,12.58,12.56,12.56,63690.0,12.476,12.4958,12.476,12.476,63690.0
2020-12-02 13:30:00,12.56,12.57,12.54,12.55,124419.0,12.476,12.4859,12.4561,12.466,124419.0
2020-12-02 13:40:00,12.55,12.56,12.52,12.54,696526.0,12.466,12.476,12.4362,12.4561,696526.0
2020-12-02 13:50:00,12.54,12.56,12.53,12.55,361421.0,12.4561,12.476,12.4462,12.466,361421.0
2020-12-02 14:00:00,12.56,12.56,12.54,12.55,150765.0,12.476,12.476,12.4561,12.466,150765.0
2020-12-02 14:10:00,12.54,12.55,12.53,12.54,193821.0,12.4561,12.466,12.4462,12.4561,193821.0
2020-12-02 14:20:00,12.54,12.56,12.52,12.53,291242.0,12.4561,12.476,12.4362,12.4462,291242.0
2020-12-02 14:30:00,12.52,12.56,12.52,12.55,237634.0,12.4362,12.476,12.4362,12.466,237634.0
2020-12-02 14:40:00,12.55,12.57,12.55,12.56,147637.0,12.466,12.4859,12.466,12.476,147637.0
2020-12-02 14:50:00,12.55,12.58,12.55,12.56,98664.0,12.466,12.4958,12.466,12.476,98664.0
2020-12-02 15:00:00,12.57,12.57,12.53,12.53,273695.0,12.4859,12.4859,12.4462,12.4462,273695.0
2020-12-02 15:10:00,12.54,12.56,12.52,12.53,473888.0,12.4561,12.476,12.4362,12.4462,473888.0
2020-12-02 15:20:00,12.53,12.56,12.51,12.54,620884.0,12.4462,12.476,12.4263,12.4561,620884.0
2020-12-02 15:30:00,12.54,12.55,12.53,12.54,341965.0,12.4561,12.466,12.4462,12.4561,341965.0
2020-12-02 15:40:00,12.54,12.57,12.53,12.57,478356.0,12.4561,12.4859,12.4462,12.4859,478356.0
2020-12-02 15:50:00,12.56,12.57,12.52,12.52,1146744.0,12.476,12.4859,12.4362,12.4362,1146744.0
2020-12-03 09:30:00,12.6,12.64,12.53,12.55,260152.0,12.5157,12.5554,12.4462,12.466,260152.0
2020-12-03 09:40:00,12.55,12.68,12.53,12.59,294979.0,12.466,12.5952,12.4462,12.5058,294979.0
2020-12-03 09:50:00,12.59,12.6,12.53,12.54,233049.0,12.5058,12.5157,12.4462,12.4561,233049.0
2020-12-03 10:00:00,12.54,12.58,12.52,12.55,332969.0,12.4561,12.4958,12.4362,12.466,332969.0
2020-12-03 10:10:00,12.54,12.57,12.5,12.52,382268.0,12.4561,12.4859,12.4164,12.4362,382268.0
2020-12-03 10:20:00,12.52,12.57,12.5,12.55,294919.0,12.4362,12.4859,12.4164,12.466,294919.0
2020-12-03 10:30:00,12.55,12.58,12.53,12.57,247617.0,12.466,12.4958,12.4462,12.4859,247617.0
2020-12-03 10:40:00,12.58,12.64,12.57,12.61,353110.0,12.4958,12.5554,12.4859,12.5256,353110.0
2020-12-03 10:50:00,12.61,12.62,12.56,12.6,278208.0,12.5256,12.5356,12.476,12.5157,278208.0
2020-12-03 11:00:00,12.6,12.62,12.59,12.62,166455.0,12.5157,12.5356,12.5058,12.5356,166455.0
2020-12-03 11:10:00,12.61,12.65,12.6,12.64,210946.0,12.5256,12.5654,12.5157,12.5554,210946.0
2020-12-03 11:20:00,12.65,12.65,12.62,12.65,104080.0,12.5654,12.5654,12.5356,12.5654,104080.0
2020-12-03 11:30:00,12.65,12.66,12.61,12.62,409689.0,12.5654,12.5753,12.5256,12.5356,409689.0
2020-12-03 11:40:00,12.63,12.67,12.62,12.65,176975.0,12.5455,12.5852,12.5356,12.5654,176975.0
2020-12-03 11:50:00,12.65,12.65,12.6,12.6,106325.0,12.5654,12.5654,12.5157,12.5157,106325.0
2020-12-03 12:00:00,12.6,12.6,12.54,12.54,246106.0,12.5157,12.5157,12.4561,12.4561,246106.0
2020-12-03 12:10:00,12.55,12.58,12.54,12.56,197351.0,12.466,12.4958,12.4561,12.476,197351.0
2020-12-03 12:20:00,12.57,12.59,12.56,12.58,65318.0,12.4859,12.5058,12.476,12.4958,65318.0
2020-12-03 12:30:00,12.57,12.61,12.56,12.6,159492.0,12.4859,12.5256,12.476,12.5157,159492.0
2020-12-03 12:40:00,12.6,12.64,12.6,12.63,87365.0,12.5157,12.5554,12.5157,12.5455,87365.0
2020-12-03 12:50:00,12.63,12.65,12.63,12.65,58616.0,12.5455,12.5654,12.5455,12.5654,58616.0
2020-12-03 13:00:00,12.65,12.66,12.59,12.61,218507.0,12.5654,12.5753,12.5058,12.5256,218507.0
2020-12-03 13:10:00,12.61,12.62,12.57,12.57,178101.0,12.5256,12.5356,12.4859,12.4859,178101.0
2020-12-03 13:20:00,12.57,12.58,12.55,12.56,153583.0,12.4859,12.4958,12.466,12.476,153583.0
2020-12-03 13:30:00,12.56,12.56,12.53,12.54,191774.0,12.476,12.476,12.4462,12.4561,191774.0
2020-12-03 13:40:00,12.54,12.55,12.5,12.53,287366.0,12.4561,12.466,12.4164,12.4462,287366.0
2020-12-03 13:50:00,12.53,12.54,12.52,12.52,90858.0,12.4462,12.4561,12.4362,12.4362,90858.0
2020-12-03 14:00:00,12.52,12.55,12.52,12.54,105813.0,12.4362,12.466,12.4362,12.4561,105813.0
2020-12-03 14:10:00,12.54,12.55,12.53,12.54,129446.0,12.4561,12.466,12.4462,12.4561,129446.0
2020-12-03 14:20:00,12.54,12.55,12.52,12.54,141209.0,12.4561,12.466,12.4362,12.4561,141209.0
2020-12-03 14:30:00,12.54,12.57,12.53,12.56,220612.0,12.4561,12.4859,12.4462,12.476,220612.0
2020-12-03 14:40:00,12.57,12.62,12.56,12.62,187973.0,12.4859,12.5356,12.476,12.5356,187973.0
2020-12-03 14:50:00,12.62,12.62,12.57,12.58,269056.0,12.5356,12.5356,12.4859,12.4958,269056.0
2020-12-03 15:00:00,12.58,12.59,12.55,12.57,346540.0,12.4958,12.5058,12.466,12.4859,346540.0
2020-12-03 15:10:00,12.56,12.58,12.55,12.58,210204.0,12.476,12.4958,12.466,12.4958,210204.0
2020-12-03 15:20:00,12.58,12.59,12.56,12.56,225042.0,12.4958,12.5058,12.476,12.476,225042.0
2020-12-03 15:30:00,12.56,12.59,12.54,12.54,409965.0,12.476,12.5058,12.4561,12.4561,409965.0
2020-12-03 15:40:00,12.54,12.58,12.53,12.57,604181.0,12.4561,12.4958,12.4462,12.4859,604181.0
2020-12-03 15:50:00,12.57,12.6,12.54,12.6,1534443.0,12.4859,12.5157,12.4561,12.5157,1534443.0
2020-12-04 09:30:00,12.66,12.68,12.55,12.6,293074.0,12.5753,12.5952,12.466,12.5157,293074.0
2020-12-04 09:40:00,12.6,12.63,12.57,12.62,127439.0,12.5157,12.5455,12.4859,12.5356,127439.0
2020-12-04 09:50:00,12.61,12.65,12.6,12.62,177560.0,12.5256,12.5654,12.5157,12.5356,177560.0
2020-12-04 10:00:00,12.62,12.65,12.6,12.64,95989.0,12.5356,12.5654,12.5157,12.5554,95989.0
2020-12-04 10:10:00,12.64,12.64,12.59,12.62,248910.0,12.5554,12.5554,12.5058,12.5356,248910.0
2020-12-04 10:20:00,12.62,12.64,12.6,12.62,203506.0,12.5356,12.5554,12.5157,12.5356,203506.0
2020-12-04 10:30:00,12.61,12.65,12.6,12.64,250252.0,12.5256,12.5654,12.5157,12.5554,250252.0
2020-12-04 10:40:00,12.64,12.64,12.59,12.6,199029.0,12.5554,12.5554,12.5058,12.5157,199029.0
2020-12-04 10:50:00,12.6,12.6,12.58,12.58,201536.0,12.5157,12.5157,12.4958,12.4958,201536.0
2020-12-04 11:00:00,12.59,12.6,12.53,12.55,154990.0,12.5058,12.5157,12.4462,12.466,154990.0
2020-12-04 11:10:00,12.54,12.56,12.5,12.51,245763.0,12.4561,12.476,12.4164,12.4263,245763.0
2020-12-04 11:20:00,12.51,12.54,12.5,12.53,165186.0,12.4263,12.4561,12.4164,12.4462,165186.0
2020-12-04 11:30:00,12.53,12.53,12.51,12.53,75817.0,12.4462,12.4462,12.4263,12.4462,75817.0
2020-12-04 11:40:00,12.53,12.53,12.5,12.51,213674.0,12.4462,12.4462,12.4164,12.4263,213674.0
2020-12-04 11:50:00,12.51,12.54,12.5,12.53,109409.0,12.4263,12.4561,12.4164,12.4462,109409.0
2020-12-04 12:00:00,12.53,12.54,12.52,12.53,72481.0,12.4462,12.4561,12.4362,12.4462,72481.0
2020-12-04 12:10:00,12.52,12.53,12.49,12.52,388756.0,12.4362,12.4462,12.4064,12.4362,388756.0
2020-12-04 12:20:00,12.51,12.52,12.5,12.51,127688.0,12.4263,12.4362,12.4164,12.4263,127688.0
2020-12-04 12:30:00,12.51,12.52,12.45,12.45,275798.0,12.4263,12.4362,12.3667,12.3667,275798.0
2020-12-04 12:40:00,12.46,12.46,12.43,12.46,235361.0,12.3766,12.3766,12.3468,12.3766,235361.0
2020-12-04 12:50:00,12.46,12.48,12.43,12.47,227098.0,12.3766,12.3965,12.3468,12.3866,227098.0
2020-12-04 13:00:00,12.46,12.48,12.44,12.48,170651.0,12.3766,12.3965,12.3568,12.3965,170651.0
2020-12-04 13:10:00,12.48,12.48,12.45,12.46,159165.0,12.3965,12.3965,12.3667,12.3766,159165.0
2020-12-04 13:20:00,12.47,12.49,12.46,12.49,157687.0,12.3866,12.4064,12.3766,12.4064,157687.0
2020-12-04 13:30:00,12.49,12.49,12.46,12.49,257221.0,12.4064,12.4064,12.3766,12.4064,257221.0
2020-12-04 13:40:00,12.49,12.49,12.39,12.42,897746.0,12.4064,12.4064,12.3071,12.3369,897746.0
2020-12-04 13:50:00,12.42,12.44,12.41,12.44,130045.0,12.3369,12.3568,12.327,12.3568,130045.0
2020-12-04 14:00:00,12.44,12.45,12.41,12.44,194147.0,12.3568,12.3667,12.327,12.3568,194147.0
2020-12-04 14:10:00,12.43,12.45,12.41,12.43,298144.0,12.3468,12.3667,12.327,12.3468,298144.0
2020-12-04 14:20:00,12.42,12.46,12.38,12.4,551571.0,12.3369,12.3766,12.2972,12.317,551571.0
2020-12-04 14:30:00,12.4,12.4,12.29,12.32,695999.0,12.317,12.317,12.2078,12.2376,695999.0
2020-12-04 14:40:00,12.31,12.36,12.31,12.35,134543.0,12.2276,12.2773,12.2276,12.2674,134543.0
2020-12-04 14:50:00,12.34,12.35,12.3,12.3,400041.0,12.2574,12.2674,12.2177,12.2177,400041.0
2020-12-04 15:00:00,12.3,12.32,12.28,12.3,464513.0,12.2177,12.2376,12.1978,12.2177,464513.0
2020-12-04 15:10:00,12.29,12.32,12.27,12.29,432487.0,12.2078,12.2376,12.1879,12.2078,432487.0
2020-12-04 15:20:00,12.29,12.3,12.27,12.28,501016.0,12.2078,12.2177,12.1879,12.1978,501016.0
2020-12-04 15:30:00,12.29,12.32,12.26,12.32,287233.0,12.2078,12.2376,12.178,12.2376,287233.0
2020-12-04 15:40:00,12.32,12.4,12.31,12.4,380635.0,12.2376,12.317,12.2276,12.317,380635.0
2020-12-04 15:50:00,12.4,12.53,12.39,12.52,1347380.0,12.317,12.4462,12.3071,12.4362,1347380.0
2020-12-07 09:40:00,12.3,12.5,12.3,12.4,155736.0,12.2177,12.4164,12.2177,12.317,155736.0
2020-12-07 09:50:00,12.4,12.45,12.37,12.38,267035.0,12.317,12.3667,12.2872,12.2972,267035.0
2020-12-07 10:00:00,12.38,12.39,12.32,12.37,470995.0,12.2972,12.3071,12.2376,12.2872,470995.0
2020-12-07 10:10:00,12.37,12.41,12.36,12.4,244612.0,12.2872,12.327,12.2773,12.317,244612.0
2020-12-07 10:20:00,12.4,12.47,12.39,12.46,218863.0,12.317,12.3866,12.3071,12.3766,218863.0
2020-12-07 10:30:00,12.45,12.5,12.45,12.48,196593.0,12.3667,12.4164,12.3667,12.3965,196593.0
2020-12-07 10:40:00,12.48,12.48,12.44,12.48,117251.0,12.3965,12.3965,12.3568,12.3965,117251.0
2020-12-07 10:50:00,12.48,12.49,12.46,12.49,109441.0,12.3965,12.4064,12.3766,12.4064,109441.0
2020-12-07 11:00:00,12.49,12.5,12.47,12.49,95741.0,12.4064,12.4164,12.3866,12.4064,95741.0
2020-12-07 11:10:00,12.49,12.49,12.46,12.48,80071.0,12.4064,12.4064,12.3766,12.3965,80071.0
2020-12-07 11:20:00,12.48,12.5,12.46,12.49,132793.0,12.3965,12.4164,12.3766,12.4064,132793.0
2020-12-07 11:30:00,12.49,12.56,12.47,12.56,261930.0,12.4064,12.476,12.3866,12.476,261930.0
2020-12-07 11:40:00,12.55,12.57,12.51,12.51,252778.0,12.466,12.4859,12.4263,12.4263,252778.0
2020-12-07 11:50:00,12.51,12.52,12.47,12.48,173622.0,12.4263,12.4362,12.3866,12.3965,173622.0
2020-12-07 12:00:00,12.48,12.49,12.46,12.49,119118.0,12.3965,12.4064,12.3766,12.4064,119118.0
2020-12-07 12:10:00,12.49,12.5,12.44,12.46,158177.0,12.4064,12.4164,12.3568,12.3766,158177.0
2020-12-07 12:20:00,12.46,12.46,12.42,12.44,293748.0,12.3766,12.3766,12.3369,12.3568,293748.0
2020-12-07 12:30:00,12.44,12.45,12.43,12.45,112364.0,12.3568,12.3667,12.3468,12.3667,112364.0
2020-12-07 12:40:00,12.45,12.45,12.43,12.45,84188.0,12.3667,12.3667,12.3468,12.3667,84188.0
2020-12-07 12:50:00,12.45,12.45,12.43,12.44,101213.0,12.3667,12.3667,12.3468,12.3568,101213.0
2020-12-07 13:00:00,12.44,12.45,12.43,12.43,101981.0,12.3568,12.3667,12.3468,12.3468,101981.0
2020-12-07 13:10:00,12.44,12.45,12.43,12.44,145787.0,12.3568,12.3667,12.3468,12.3568,145787.0
2020-12-07 13:20:00,12.45,12.45,12.42,12.43,94624.0,12.3667,12.3667,12.3369,12.3468,94624.0
2020-12-07 13:30:00,12.43,12.45,12.42,12.45,66432.0,12.3468,12.3667,12.3369,12.3667,66432.0
2020-12-07 13:40:00,12.45,12.46,12.43,12.45,165196.0,12.3667,12.3766,12.3468,12.3667,165196.0
2020-12-07 13:50:00,12.45,12.45,12.44,12.45,53121.0,12.3667,12.3667,12.3568,12.3667,53121.0
2020-12-07 14:00:00,12.45,12.45,12.41,12.43,138788.0,12.3667,12.3667,12.327,12.3468,138788.0
2020-12-07 14:10:00,12.44,12.44,12.43,12.44,35347.0,12.3568,12.3568,12.3468,12.3568,35347.0
2020-12-07 14:20:00,12.44,12.45,12.43,12.45,180100.0,12.3568,12.3667,12.3468,12.3667,180100.0
2020-12-07 14:30:00,12.45,12.46,12.43,12.46,241909.0,12.3667,12.3766,12.3468,12.3766,241909.0
2020-12-07 14:40:00,12.46,12.47,12.44,12.45,110958.0,12.3766,12.3866,12.3568,12.3667,110958.0
2020-12-07 14:50:00,12.44,12.45,12.43,12.44,97304.0,12.3568,12.3667,12.3468,12.3568,97304.0
2020-12-07 15:00:00,12.44,12.45,12.43,12.45,138097.0,12.3568,12.3667,12.3468,12.3667,138097.0
2020-12-07 15:10:00,12.45,12.45,12.43,12.45,111019.0,12.3667,12.3667,12.3468,12.3667,111019.0
2020-12-07 15:20:00,12.45,12.45,12.43,12.45,172021.0,12.3667,12.3667,12.3468,12.3667,172021.0
2020-12-07 15:30:00,12.45,12.5,12.44,12.48,3781237.0,12.3667,12.4164,12.3568,12.3965,3781237.0
2020-12-07 15:40:00,12.47,12.5,12.46,12.48,315867.0,12.3866,12.4164,12.3766,12.3965,315867.0
2020-12-07 15:50:00,12.47,12.53,12.47,12.53,1138035.0,12.3866,12.4462,12.3866,12.4462,1138035.0
2020-12-08 09:30:00,12.45,12.52,12.4,12.44,401808.0,12.3667,12.4362,12.317,12.3568,401808.0
2020-12-08 09:40:00,12.44,12.49,12.43,12.49,261724.0,12.3568,12.4064,12.3468,12.4064,261724.0
2020-12-08 09:50:00,12.49,12.5,12.43,12.44,293799.0,12.4064,12.4164,12.3468,12.3568,293799.0
2020-12-08 10:00:00,12.44,12.48,12.44,12.46,239493.0,12.3568,12.3965,12.3568,12.3766,239493.0
2020-12-08 10:10:00,12.46,12.49,12.44,12.49,261874.0,12.3766,12.4064,12.3568,12.4064,261874.0
2020-12-08 10:20:00,12.5,12.5,12.47,12.48,210964.0,12.4164,12.4164,12.3866,12.3965,210964.0
2020-12-08 10:30:00,12.47,12.51,12.46,12.49,259645.0,12.3866,12.4263,12.3766,12.4064,259645.0
2020-12-08 10:40:00,12.49,12.51,12.47,12.49,242836.0,12.4064,12.4263,12.3866,12.4064,242836.0
2020-12-08 10:50:00,12.49,12.49,12.44,12.46,120627.0,12.4064,12.4064,12.3568,12.3766,120627.0
2020-12-08 11:00:00,12.46,12.47,12.43,12.45,263867.0,12.3766,12.3866,12.3468,12.3667,263867.0
2020-12-08 11:10:00,12.45,12.46,12.43,12.45,212668.0,12.3667,12.3766,12.3468,12.3667,212668.0
2020-12-08 11:20:00,12.45,12.45,12.43,12.45,91484.0,12.3667,12.3667,12.3468,12.3667,91484.0
2020-12-08 11:30:00,12.45,12.46,12.42,12.43,171603.0,12.3667,12.3766,12.3369,12.3468,171603.0
2020-12-08 11:40:00,12.43,12.43,12.4,12.41,156681.0,12.3468,12.3468,12.317,12.327,156681.0
2020-12-08 11:50:00,12.41,12.41,12.37,12.4,217012.0,12.327,12.327,12.2872,12.317,217012.0
2020-12-08 12:00:00,12.4,12.4,12.37,12.37,248219.0,12.317,12.317,12.2872,12.2872,248219.0
2020-12-08 12:10:00,12.38,12.39,12.37,12.38,513173.0,12.2972,12.3071,12.2872,12.2972,513173.0
2020-12-08 12:20:00,12.38,12.39,12.37,12.38,139300.0,12.2972,12.3071,12.2872,12.2972,139300.0
2020-12-08 12:30:00,12.38,12.39,12.38,12.38,167870.0,12.2972,12.3071,12.2972,12.2972,167870.0
2020-12-08 12:40:00,12.38,12.39,12.36,12.37,182375.0,12.2972,12.3071,12.2773,12.2872,182375.0
2020-12-08 12:50:00,12.36,12.4,12.33,12.34,322907.0,12.2773,12.317,12.2475,12.2574,322907.0
2020-12-08 13:00:00,12.34,12.35,12.31,12.32,303831.0,12.2574,12.2674,12.2276,12.2376,303831.0
2020-12-08 13:10:00,12.32,12.33,12.3,12.31,170924.0,12.2376,12.2475,12.2177,12.2276,170924.0
2020-12-08 13:20:00,12.32,12.35,12.31,12.33,289381.0,12.2376,12.2674,12.2276,12.2475,289381.0
2020-12-08 13:30:00,12.34,12.34,12.31,12.31,152282.0,12.2574,12.2574,12.2276,12.2276,152282.0
2020-12-08 13:40:00,12.32,12.32,12.3,12.3,262813.0,12.2376,12.2376,12.2177,12.2177,262813.0
2020-12-08 13:50:00,12.31,12.31,12.28,12.28,303839.0,12.2276,12.2276,12.1978,12.1978,303839.0
2020-12-08 14:00:00,12.29,12.3,12.27,12.29,255063.0,12.2078,12.2177,12.1879,12.2078,255063.0
2020-12-08 14:10:00,12.29,12.31,12.28,12.31,558671.0,12.2078,12.2276,12.1978,12.2276,558671.0
2020-12-08 14:20:00,12.31,12.33,12.3,12.32,185622.0,12.2276,12.2475,12.2177,12.2376,185622.0
2020-12-08 14:30:00,12.31,12.35,12.31,12.35,93854.0,12.2276,12.2674,12.2276,12.2674,93854.0
2020-12-08 14:40:00,12.35,12.35,12.32,12.35,150431.0,12.2674,12.2674,12.2376,12.2674,150431.0
2020-12-08 14:50:00,12.35,12.36,12.33,12.34,134478.0,12.2674,12.2773,12.2475,12.2574,134478.0
2020-12-08 15:00:00,12.34,12.36,12.33,12.34,152449.0,12.2574,12.2773,12.2475,12.2574,152449.0
2020-12-08 15:10:00,12.34,12.36,12.33,12.36,136485.0,12.2574,12.2773,12.2475,12.2773,136485.0
2020-12-08 15:20:00,12.36,12.38,12.35,12.37,157187.0,12.2773,12.2972,12.2674,12.2872,157187.0
2020-12-08 15:30:00,12.36,12.38,12.35,12.38,250751.0,12.2773,12.2972,12.2674,12.2972,250751.0
2020-12-08 15:40:00,12.38,12.38,12.32,12.32,619687.0,12.2972,12.2972,12.2376,12.2376,619687.0
2020-12-08 15:50:00,12.33,12.36,12.31,12.32,1057822.0,12.2475,12.2773,12.2276,12.2376,1057822.0
2020-12-09 09:30:00,12.32,12.42,12.22,12.25,342556.0,12.2376,12.3369,12.1382,12.168,342556.0
2020-12-09 09:40:00,12.25,12.33,12.21,12.3,581898.0,12.168,12.2475,12.1283,12.2177,581898.0
2020-12-09 09:50:00,12.29,12.45,12.29,12.45,508912.0,12.2078,12.3667,12.2078,12.3667,508912.0
2020-12-09 10:00:00,12.45,12.45,12.35,12.38,1348425.0,12.3667,12.3667,12.2674,12.2972,1348425.0
2020-12-09 10:10:00,12.38,12.4,12.32,12.35,1055572.0,12.2972,12.317,12.2376,12.2674,1055572.0
2020-12-09 10:20:00,12.35,12.42,12.34,12.41,645161.0,12.2674,12.3369,12.2574,12.327,645161.0
2020-12-09 10:30:00,12.41,12.41,12.37,12.39,867891.0,12.327,12.327,12.2872,12.3071,867891.0
2020-12-09 10:40:00,12.39,12.42,12.36,12.38,225130.0,12.3071,12.3369,12.2773,12.2972,225130.0
2020-12-09 10:50:00,12.37,12.39,12.36,12.37,251268.0,12.2872,12.3071,12.2773,12.2872,251268.0
2020-12-09 11:00:00,12.37,12.38,12.32,12.33,224607.0,12.2872,12.2972,12.2376,12.2475,224607.0
2020-12-09 11:10:00,12.33,12.35,12.3,12.32,200667.0,12.2475,12.2674,12.2177,12.2376,200667.0
2020-12-09 11:20:00,12.32,12.36,12.31,12.35,119021.0,12.2376,12.2773,12.2276,12.2674,119021.0
2020-12-09 11:30:00,12.36,12.38,12.34,12.37,136055.0,12.2773,12.2972,12.2574,12.2872,136055.0
2020-12-09 11:40:00,12.37,12.39,12.36,12.38,466765.0,12.2872,12.3071,12.2773,12.2972,466765.0
2020-12-09 11:50:00,12.38,12.43,12.38,12.39,357427.0,12.2972,12.3468,12.2972,12.3071,357427.0
2020-12-09 12:00:00,12.39,12.4,12.38,12.4,92269.0,12.3071,12.317,12.2972,12.317,92269.0
2020-12-09 12:10:00,12.4,12.4,12.38,12.4,113691.0,12.317,12.317,12.2972,12.317,113691.0
2020-12-09 12:20:00,12.4,12.4,12.39,12.4,73926.0,12.317,12.317,12.3071,12.317,73926.0
2020-12-09 12:30:00,12.4,12.4,12.38,12.4,190661.0,12.317,12.317,12.2972,12.317,190661.0
2020-12-09 12:40:00,12.4,12.44,12.39,12.42,1391267.0,12.317,12.3568,12.3071,12.3369,1391267.0
2020-12-09 12:50:00,12.41,12.42,12.38,12.41,311669.0,12.327,12.3369,12.2972,12.327,311669.0
2020-12-09 13:00:00,12.4,12.41,12.37,12.4,180905.0,12.317,12.327,12.2872,12.317,180905.0
2020-12-09 13:10:00,12.4,12.41,12.38,12.38,134193.0,12.317,12.327,12.2972,12.2972,134193.0
2020-12-09 13:20:00,12.39,12.39,12.36,12.38,106486.0,12.3071,12.3071,12.2773,12.2972,106486.0
2020-12-09 13:30:00,12.37,12.38,12.33,12.36,221087.0,12.2872,12.2972,12.2475,12.2773,221087.0
2020-12-09 13:40:00,12.36,12.36,12.34,12.36,161196.0,12.2773,12.2773,12.2574,12.2773,161196.0
2020-12-09 13:50:00,12.36,12.36,12.3,12.31,157387.0,12.2773,12.2773,12.2177,12.2276,157387.0
2020-12-09 14:00:00,12.31,12.34,12.31,12.33,170748.0,12.2276,12.2574,12.2276,12.2475,170748.0
2020-12-09 14:10:00,12.33,12.33,12.31,12.32,171619.0,12.2475,12.2475,12.2276,12.2376,171619.0
2020-12-09 14:20:00,12.33,12.35,12.32,12.34,95103.0,12.2475,12.2674,12.2376,12.2574,95103.0
2020-12-09 14:30:00,12.34,12.34,12.3,12.32,141426.0,12.2574,12.2574,12.2177,12.2376,141426.0
2020-12-09 14:40:00,12.32,12.35,12.31,12.31,165577.0,12.2376,12.2674,12.2276,12.2276,165577.0
2020-12-09 14:50:00,12.32,12.33,12.31,12.32,115792.0,12.2376,12.2475,12.2276,12.2376,115792.0
2020-12-09 15:00:00,12.33,12.33,12.31,12.33,128900.0,12.2475,12.2475,12.2276,12.2475,128900.0
2020-12-09 15:10:00,12.33,12.33,12.29,12.3,202730.0,12.2475,12.2475,12.2078,12.2177,202730.0
2020-12-09 15:20:00,12.3,12.33,12.3,12.32,164928.0,12.2177,12.2475,12.2177,12.2376,164928.0
2020-12-09 15:30:00,12.32,12.33,12.29,12.31,399979.0,12.2376,12.2475,12.2078,12.2276,399979.0
2020-12-09 15:40:00,12.3,12.35,12.29,12.34,448007.0,12.2177,12.2674,12.2078,12.2574,448007.0
2020-12-09 15:50:00,12.33,12.4,12.33,12.39,2035303.0,12.2475,12.317,12.2475,12.3071,2035303.0
2020-12-10 09:30:00,12.47,12.5,12.26,12.29,508050.0,12.3866,12.4164,12.178,12.2078,508050.0
2020-12-10 09:40:00,12.29,12.33,12.28,12.33,272546.0,12.2078,12.2475,12.1978,12.2475,272546.0
2020-12-10 09:50:00,12.33,12.33,12.3,12.32,363071.0,12.2475,12.2475,12.2177,12.2376,363071.0
2020-12-10 10:00:00,12.32,12.43,12.31,12.43,770003.0,12.2376,12.3468,12.2276,12.3468,770003.0
2020-12-10 10:10:00,12.43,12.5,12.41,12.47,370669.0,12.3468,12.4164,12.327,12.3866,370669.0
2020-12-10 10:20:00,12.47,12.49,12.45,12.45,203833.0,12.3866,12.4064,12.3667,12.3667,203833.0
2020-12-10 10:30:00,12.45,12.47,12.42,12.45,184474.0,12.3667,12.3866,12.3369,12.3667,184474.0
2020-12-10 10:40:00,12.45,12.45,12.4,12.41,285706.0,12.3667,12.3667,12.317,12.327,285706.0
2020-12-10 10:50:00,12.41,12.44,12.4,12.43,259402.0,12.327,12.3568,12.317,12.3468,259402.0
2020-12-10 11:00:00,12.43,12.43,12.38,12.39,209131.0,12.3468,12.3468,12.2972,12.3071,209131.0
2020-12-10 11:10:00,12.4,12.4,12.33,12.35,970695.0,12.317,12.317,12.2475,12.2674,970695.0
2020-12-10 11:20:00,12.35,12.37,12.34,12.35,176170.0,12.2674,12.2872,12.2574,12.2674,176170.0
2020-12-10 11:30:00,12.36,12.37,12.34,12.34,156807.0,12.2773,12.2872,12.2574,12.2574,156807.0
2020-12-10 11:40:00,12.35,12.35,12.26,12.28,555470.0,12.2674,12.2674,12.178,12.1978,555470.0
2020-12-10 11:50:00,12.28,12.28,12.23,12.27,242548.0,12.1978,12.1978,12.1482,12.1879,242548.0
2020-12-10 12:00:00,12.27,12.3,12.24,12.29,607775.0,12.1879,12.2177,12.1581,12.2078,607775.0
2020-12-10 12:10:00,12.29,12.36,12.27,12.36,179546.0,12.2078,12.2773,12.1879,12.2773,179546.0
2020-12-10 12:20:00,12.36,12.39,12.35,12.38,124074.0,12.2773,12.3071,12.2674,12.2972,124074.0
2020-12-10 12:30:00,12.38,12.38,12.33,12.34,107907.0,12.2972,12.2972,12.2475,12.2574,107907.0
2020-12-10 12:40:00,12.35,12.36,12.31,12.32,155349.0,12.2674,12.2773,12.2276,12.2376,155349.0
2020-12-10 12:50:00,12.32,12.33,12.29,12.29,140132.0,12.2376,12.2475,12.2078,12.2078,140132.0
2020-12-10 13:00:00,12.29,12.31,12.26,12.26,115695.0,12.2078,12.2276,12.178,12.178,115695.0
2020-12-10 13:10:00,12.26,12.3,12.25,12.26,134255.0,12.178,12.2177,12.168,12.178,134255.0
2020-12-10 13:20:00,12.26,12.29,12.25,12.26,143999.0,12.178,12.2078,12.168,12.178,143999.0
2020-12-10 13:30:00,12.26,12.26,12.23,12.25,145818.0,12.178,12.178,12.1482,12.168,145818.0
2020-12-10 13:40:00,12.24,12.25,12.19,12.21,250122.0,12.1581,12.168,12.1084,12.1283,250122.0
2020-12-10 13:50:00,12.21,12.22,12.16,12.18,283244.0,12.1283,12.1382,12.0786,12.0985,283244.0
2020-12-10 14:00:00,12.18,12.18,12.08,12.1,576642.0,12.0985,12.0985,11.9992,12.019,576642.0
2020-12-10 14:10:00,12.1,12.1,12.05,12.08,383221.0,12.019,12.019,11.9694,11.9992,383221.0
2020-12-10 14:20:00,12.08,12.09,12.03,12.04,344108.0,11.9992,12.0091,11.9495,11.9594,344108.0
2020-12-10 14:30:00,12.04,12.05,12.02,12.04,296962.0,11.9594,11.9694,11.9396,11.9594,296962.0
2020-12-10 14:40:00,12.04,12.05,12.03,12.05,338846.0,11.9594,11.9694,11.9495,11.9694,338846.0
2020-12-10 14:50:00,12.05,12.06,12.03,12.04,850464.0,11.9694,11.9793,11.9495,11.9594,850464.0
2020-12-10 15:00:00,12.04,12.05,11.94,11.96,783302.0,11.9594,11.9694,11.8601,11.88,783302.0
2020-12-10 15:10:00,11.96,12.0,11.96,11.99,499461.0,11.88,11.9197,11.88,11.9098,499461.0
2020-12-10 15:20:00,11.99,12.03,11.97,12.03,887819.0,11.9098,11.9495,11.8899,11.9495,887819.0
2020-12-10 15:30:00,12.03,12.03,11.92,11.93,785782.0,11.9495,11.9495,11.8403,11.8502,785782.0
2020-12-10 15:40:00,11.94,12.0,11.93,12.0,562508.0,11.8601,11.9197,11.8502,11.9197,562508.0
2020-12-10 15:50:00,12.0,12.03,11.97,12.01,1327562.0,11.9197,11.9495,11.8899,11.9297,1327562.0
2020-12-11 09:30:00,11.89,12.08,11.85,12.05,382912.0,11.8105,11.9992,11.7707,11.9694,382912.0
2020-12-11 09:40:00,12.05,12.14,12.05,12.1,344227.0,11.9694,12.0588,11.9694,12.019,344227.0
2020-12-11 09:50:00,12.1,12.17,12.07,12.12,241538.0,12.019,12.0886,11.9892,12.0389,241538.0
2020-12-11 10:00:00,12.13,12.16,12.1,12.14,166897.0,12.0488,12.0786,12.019,12.0588,166897.0
2020-12-11 10:10:00,12.15,12.16,12.1,12.11,158186.0,12.0687,12.0786,12.019,12.029,158186.0
2020-12-11 10:20:00,12.1,12.14,12.06,12.07,218360.0,12.019,12.0588,11.9793,11.9892,218360.0
2020-12-11 10:30:00,12.07,12.1,12.05,12.06,211511.0,11.9892,12.019,11.9694,11.9793,211511.0
2020-12-11 10:40:00,12.05,12.1,12.03,12.03,158873.0,11.9694,12.019,11.9495,11.9495,158873.0
2020-12-11 10:50:00,12.04,12.06,12.03,12.06,98973.0,11.9594,11.9793,11.9495,11.9793,98973.0
2020-12-11 11:00:00,12.05,12.07,12.02,12.04,170037.0,11.9694,11.9892,11.9396,11.9594,170037.0
2020-12-11 11:10:00,12.05,12.05,12.01,12.02,119109.0,11.9694,11.9694,11.9297,11.9396,119109.0
2020-12-11 11:20:00,12.02,12.02,11.97,12.0,181292.0,11.9396,11.9396,11.8899,11.9197,181292.0
2020-12-11 11:30:00,12.0,12.0,11.96,11.96,126563.0,11.9197,11.9197,11.88,11.88,126563.0
2020-12-11 11:40:00,11.96,11.98,11.96,11.98,72274.0,11.88,11.8999,11.88,11.8999,72274.0
2020-12-11 11:50:00,11.98,11.99,11.96,11.98,160715.0,11.8999,11.9098,11.88,11.8999,160715.0
2020-12-11 12:00:00,11.98,11.98,11.94,11.95,122991.0,11.8999,11.8999,11.8601,11.8701,122991.0
2020-12-11 12:10:00,11.95,11.96,11.89,11.9,290065.0,11.8701,11.88,11.8105,11.8204,290065.0
2020-12-11 12:20:00,11.91,11.95,11.88,11.95,205187.0,11.8303,11.8701,11.8005,11.8701,205187.0
2020-12-11 12:30:00,11.94,11.95,11.92,11.93,79821.0,11.8601,11.8701,11.8403,11.8502,79821.0
2020-12-11 12:40:00,11.93,11.94,11.9,11.93,223236.0,11.8502,11.8601,11.8204,11.8502,223236.0
2020-12-11 12:50:00,11.93,11.95,11.92,11.95,78094.0,11.8502,11.8701,11.8403,11.8701,78094.0
2020-12-11 13:00:00,11.95,11.95,11.93,11.95,122575.0,11.8701,11.8701,11.8502,11.8701,122575.0
2020-12-11 13:10:00,11.95,11.96,11.94,11.96,49320.0,11.8701,11.88,11.8601,11.88,49320.0
2020-12-11 13:20:00,11.96,11.98,11.95,11.96,129902.0,11.88,11.8999,11.8701,11.88,129902.0
2020-12-11 13:30:00,11.96,11.98,11.96,11.98,96494.0,11.88,11.8999,11.88,11.8999,96494.0
2020-12-11 13:40:00,11.98,11.99,11.97,11.98,108548.0,11.8999,11.9098,11.8899,11.8999,108548.0
2020-12-11 13:50:00,11.98,11.98,11.97,11.98,119898.0,11.8999,11.8999,11.8899,11.8999,119898.0
2020-12-11 14:00:00,11.98,12.01,11.97,12.0,251309.0,11.8999,11.9297,11.8899,11.9197,251309.0
2020-12-11 14:10:00,12.0,12.01,11.97,11.98,117990.0,11.9197,11.9297,11.8899,11.8999,117990.0
2020-12-11 14:20:00,11.98,11.98,11.96,11.98,106653.0,11.8999,11.8999,11.88,11.8999,106653.0
2020-12-11 14:30:00,11.98,12.0,11.97,11.97,199696.0,11.8999,11.9197,11.8899,11.8899,199696.0
2020-12-11 14:40:00,11.98,12.0,11.97,12.0,156318.0,11.8999,11.9197,11.8899,11.9197,156318.0
2020-12-11 14:50:00,11.99,12.0,11.97,11.99,190909.0,11.9098,11.9197,11.8899,11.9098,190909.0
2020-12-11 15:00:00,11.98,11.99,11.95,11.97,147604.0,11.8999,11.9098,11.8701,11.8899,147604.0
2020-12-11 15:10:00,11.97,11.98,11.96,11.96,139169.0,11.8899,11.8999,11.88,11.88,139169.0
2020-12-11 15:20:00,11.96,11.97,11.95,11.97,185076.0,11.88,11.8899,11.8701,11.8899,185076.0
2020-12-11 15:30:00,11.96,11.98,11.96,11.98,272843.0,11.88,11.8999,11.88,11.8999,272843.0
2020-12-11 15:40:00,11.98,12.0,11.97,12.0,270658.0,11.8999,11.9197,11.8899,11.9197,270658.0
2020-12-11 15:50:00,11.99,11.99,11.92,11.93,1127148.0,11.9098,11.9098,11.8403,11.8502,1127148.0
2020-12-14 09:30:00,11.93,12.09,11.9,11.95,658182.0,11.8502,12.0091,11.8204,11.8701,658182.0
2020-12-14 09:40:00,11.95,11.96,11.9,11.94,215697.0,11.8701,11.88,11.8204,11.8601,215697.0
2020-12-14 09:50:00,11.93,11.98,11.93,11.96,108841.0,11.8502,11.8999,11.8502,11.88,108841.0
2020-12-14 10:00:00,11.96,11.98,11.95,11.98,89500.0,11.88,11.8999,11.8701,11.8999,89500.0
2020-12-14 10:10:00,11.98,11.98,11.94,11.95,158760.0,11.8999,11.8999,11.8601,11.8701,158760.0
2020-12-14 10:20:00,11.96,11.97,11.94,11.97,120008.0,11.88,11.8899,11.8601,11.8899,120008.0
2020-12-14 10:30:00,11.96,11.98,11.96,11.98,69393.0,11.88,11.8999,11.88,11.8999,69393.0
2020-12-14 10:40:00,11.98,11.98,11.87,11.88,240638.0,11.8999,11.8999,11.7906,11.8005,240638.0
2020-12-14 10:50:00,11.88,11.9,11.86,11.88,185927.0,11.8005,11.8204,11.7807,11.8005,185927.0
2020-12-14 11:00:00,11.88,11.89,11.86,11.88,92656.0,11.8005,11.8105,11.7807,11.8005,92656.0
2020-12-14 11:10:00,11.88,11.88,11.83,11.87,252528.0,11.8005,11.8005,11.7509,11.7906,252528.0
2020-12-14 11:20:00,11.87,11.88,11.83,11.83,153447.0,11.7906,11.8005,11.7509,11.7509,153447.0
2020-12-14 11:30:00,11.84,11.85,11.81,11.83,110857.0,11.7608,11.7707,11.731,11.7509,110857.0
2020-12-14 11:40:00,11.83,11.84,11.8,11.83,173812.0,11.7509,11.7608,11.7211,11.7509,173812.0
2020-12-14 11:50:00,11.82,11.82,11.81,11.82,92597.0,11.7409,11.7409,11.731,11.7409,92597.0
2020-12-14 12:00:00,11.82,11.85,11.79,11.85,304337.0,11.7409,11.7707,11.7111,11.7707,304337.0
2020-12-14 12:10:00,11.85,11.86,11.83,11.84,95964.0,11.7707,11.7807,11.7509,11.7608,95964.0
2020-12-14 12:20:00,11.84,11.88,11.83,11.88,237250.0,11.7608,11.8005,11.7509,11.8005,237250.0
2020-12-14 12:30:00,11.88,11.88,11.85,11.87,158584.0,11.8005,11.8005,11.7707,11.7906,158584.0
2020-12-14 12:40:00,11.87,11.88,11.85,11.86,236734.0,11.7906,11.8005,11.7707,11.7807,236734.0
2020-12-14 12:50:00,11.86,11.9,11.85,11.88,125773.0,11.7807,11.8204,11.7707,11.8005,125773.0
2020-12-14 13:00:00,11.88,11.91,11.88,11.88,112676.0,11.8005,11.8303,11.8005,11.8005,112676.0
2020-12-14 13:10:00,11.88,11.91,11.88,11.89,119516.0,11.8005,11.8303,11.8005,11.8105,119516.0
2020-12-14 13:20:00,11.89,11.91,11.89,11.91,79394.0,11.8105,11.8303,11.8105,11.8303,79394.0
2020-12-14 13:30:00,11.91,11.92,11.9,11.92,76346.0,11.8303,11.8403,11.8204,11.8403,76346.0
2020-12-14 13:40:00,11.92,11.93,11.9,11.91,152543.0,11.8403,11.8502,11.8204,11.8303,152543.0
2020-12-14 13:50:00,11.91,11.93,11.9,11.91,119783.0,11.8303,11.8502,11.8204,11.8303,119783.0
2020-12-14 14:00:00,11.92,11.93,11.9,11.92,114907.0,11.8403,11.8502,11.8204,11.8403,114907.0
2020-12-14 14:10:00,11.92,11.98,11.91,11.97,390763.0,11.8403,11.8999,11.8303,11.8899,390763.0
2020-12-14 14:20:00,11.98,12.01,11.96,12.0,338222.0,11.8999,11.9297,11.88,11.9197,338222.0
2020-12-14 14:30:00,12.01,12.01,11.98,11.99,139631.0,11.9297,11.9297,11.8999,11.9098,139631.0
2020-12-14 14:40:00,11.99,12.02,11.98,12.01,243090.0,11.9098,11.9396,11.8999,11.9297,243090.0
2020-12-14 14:50:00,12.01,12.03,12.0,12.01,241412.0,11.9297,11.9495,11.9197,11.9297,241412.0
2020-12-14 15:00:00,12.02,12.02,11.99,12.01,248020.0,11.9396,11.9396,11.9098,11.9297,248020.0
2020-12-14 15:10:00,12.02,12.03,11.96,11.97,505862.0,11.9396,11.9495,11.88,11.8899,505862.0
2020-12-14 15:20:00,11.98,11.99,11.94,11.95,320560.0,11.8999,11.9098,11.8601,11.8701,320560.0
2020-12-14 15:30:00,11.94,11.94,11.88,11.9,547461.0,11.8601,11.8601,11.8005,11.8204,547461.0
2020-12-14 15:40:00,11.9,11.9,11.86,11.88,415824.0,11.8204,11.8204,11.7807,11.8005,415824.0
2020-12-14 15:50:00,11.88,11.9,11.83,11.85,1429986.0,11.8005,11.8204,11.7509,11.7707,1429986.0
2020-12-15 09:30:00,11.8,11.82,11.6,11.61,520555.0,11.7211,11.7409,11.5224,11.5323,520555.0
2020-12-15 09:40:00,11.6,11.68,11.57,11.67,824407.0,11.5224,11.6019,11.4926,11.5919,824407.0
2020-12-15 09:50:00,11.68,11.76,11.64,11.75,521843.0,11.6019,11.6813,11.5621,11.6714,521843.0
2020-12-15 10:00:00,11.74,11.8,11.74,11.74,629588.0,11.6615,11.7211,11.6615,11.6615,629588.0
2020-12-15 10:10:00,11.75,11.8,11.75,11.76,249803.0,11.6714,11.7211,11.6714,11.6813,249803.0
2020-12-15 10:20:00,11.76,11.79,11.74,11.76,321477.0,11.6813,11.7111,11.6615,11.6813,321477.0
2020-12-15 10:30:00,11.76,11.81,11.75,11.75,180455.0,11.6813,11.731,11.6714,11.6714,180455.0
2020-12-15 10:40:00,11.75,11.8,11.74,11.78,213601.0,11.6714,11.7211,11.6615,11.7012,213601.0
2020-12-15 10:50:00,11.79,11.84,11.77,11.84,278334.0,11.7111,11.7608,11.6913,11.7608,278334.0
2020-12-15 11:00:00,11.84,11.84,11.8,11.82,142633.0,11.7608,11.7608,11.7211,11.7409,142633.0
2020-12-15 11:10:00,11.81,11.84,11.8,11.84,203407.0,11.731,11.7608,11.7211,11.7608,203407.0
2020-12-15 11:20:00,11.84,11.88,11.84,11.88,136119.0,11.7608,11.8005,11.7608,11.8005,136119.0
2020-12-15 11:30:00,11.88,11.91,11.87,11.91,80172.0,11.8005,11.8303,11.7906,11.8303,80172.0
2020-12-15 11:40:00,11.91,11.96,11.9,11.96,180246.0,11.8303,11.88,11.8204,11.88,180246.0
2020-12-15 11:50:00,11.96,11.98,11.94,11.98,186793.0,11.88,11.8999,11.8601,11.8999,186793.0
2020-12-15 12:00:00,11.97,11.98,11.95,11.96,156514.0,11.8899,11.8999,11.8701,11.88,156514.0
2020-12-15 12:10:00,11.95,12.07,11.94,12.06,507010.0,11.8701,11.9892,11.8601,11.9793,507010.0
2020-12-15 12:20:00,12.05,12.08,12.03,12.05,217993.0,11.9694,11.9992,11.9495,11.9694,217993.0
2020-12-15 12:30:00,12.05,12.06,12.04,12.06,173932.0,11.9694,11.9793,11.9594,11.9793,173932.0
2020-12-15 12:40:00,12.06,12.09,12.06,12.08,427131.0,11.9793,12.0091,11.9793,11.9992,427131.0
2020-12-15 12:50:00,12.08,12.09,12.03,12.04,201677.0,11.9992,12.0091,11.9495,11.9594,201677.0
2020-12-15 13:00:00,12.04,12.05,11.99,12.02,301511.0,11.9594,11.9694,11.9098,11.9396,301511.0
2020-12-15 13:10:00,12.02,12.03,12.0,12.03,78543.0,11.9396,11.9495,11.9197,11.9495,78543.0
2020-12-15 13:20:00,12.03,12.08,12.02,12.06,170960.0,11.9495,11.9992,11.9396,11.9793,170960.0
2020-12-15 13:30:00,12.06,12.12,12.05,12.09,883816.0,11.9793,12.0389,11.9694,12.0091,883816.0
2020-12-15 13:40:00,12.1,12.1,12.06,12.09,977448.0,12.019,12.019,11.9793,12.0091,977448.0
2020-12-15 13:50:00,12.09,12.11,12.06,12.1,389556.0,12.0091,12.029,11.9793,12.019,389556.0
2020-12-15 14:00:00,12.1,12.11,12.07,12.1,817584.0,12.019,12.029,11.9892,12.019,817584.0
2020-12-15 14:10:00,12.1,12.12,12.09,12.12,210573.0,12.019,12.0389,12.0091,12.0389,210573.0
2020-12-15 14:20:00,12.12,12.12,12.1,12.11,118722.0,12.0389,12.0389,12.019,12.029,118722.0
2020-12-15 14:30:00,12.12,12.12,12.11,12.11,65749.0,12.0389,12.0389,12.029,12.029,65749.0
2020-12-15 14:40:00,12.12,12.14,12.11,12.13,187596.0,12.0389,12.0588,12.029,12.0488,187596.0
2020-12-15 14:50:00,12.13,12.14,12.1,12.12,122098.0,12.0488,12.0588,12.019,12.0389,122098.0
2020-12-15 15:00:00,12.12,12.14,12.11,12.13,157761.0,12.0389,12.0588,12.029,12.0488,157761.0
2020-12-15 15:10:00,12.13,12.14,12.11,12.12,375173.0,12.0488,12.0588,12.029,12.0389,375173.0
2020-12-15 15:20:00,12.11,12.12,12.09,12.11,340777.0,12.029,12.0389,12.0091,12.029,340777.0
2020-12-15 15:30:00,12.11,12.12,12.08,12.1,783463.0,12.029,12.0389,11.9992,12.019,783463.0
2020-12-15 15:40:00,12.1,12.16,12.09,12.15,540611.0,12.019,12.0786,12.0091,12.0687,540611.0
2020-12-15 15:50:00,12.15,12.2,12.12,12.2,2220258.0,12.0687,12.1184,12.0389,12.1184,2220258.0
2020-12-16 09:30:00,12.33,12.38,12.2,12.27,535823.0,12.2475,12.2972,12.1184,12.1879,535823.0
2020-12-16 09:40:00,12.27,12.31,12.24,12.29,282546.0,12.1879,12.2276,12.1581,12.2078,282546.0
2020-12-16 09:50:00,12.29,12.33,12.27,12.29,248092.0,12.2078,12.2475,12.1879,12.2078,248092.0
2020-12-16 10:00:00,12.29,12.31,12.24,12.26,189625.0,12.2078,12.2276,12.1581,12.178,189625.0
2020-12-16 10:10:00,12.26,12.26,12.19,12.21,133252.0,12.178,12.178,12.1084,12.1283,133252.0
2020-12-16 10:20:00,12.21,12.24,12.21,12.21,154849.0,12.1283,12.1581,12.1283,12.1283,154849.0
2020-12-16 10:30:00,12.22,12.24,12.2,12.23,137625.0,12.1382,12.1581,12.1184,12.1482,137625.0
2020-12-16 10:40:00,12.23,12.23,12.18,12.2,1807759.0,12.1482,12.1482,12.0985,12.1184,1807759.0
2020-12-16 10:50:00,12.2,12.2,12.17,12.18,187745.0,12.1184,12.1184,12.0886,12.0985,187745.0
2020-12-16 11:00:00,12.18,12.18,12.11,12.11,132107.0,12.0985,12.0985,12.029,12.029,132107.0
2020-12-16 11:10:00,12.11,12.12,12.07,12.1,109983.0,12.029,12.0389,11.9892,12.019,109983.0
2020-12-16 11:20:00,12.1,12.1,12.07,12.09,71412.0,12.019,12.019,11.9892,12.0091,71412.0
2020-12-16 11:30:00,12.09,12.09,12.02,12.03,149172.0,12.0091,12.0091,11.9396,11.9495,149172.0
2020-12-16 11:40:00,12.03,12.04,12.01,12.02,122985.0,11.9495,11.9594,11.9297,11.9396,122985.0
2020-12-16 11:50:00,12.02,12.02,12.0,12.01,118982.0,11.9396,11.9396,11.9197,11.9297,118982.0
2020-12-16 12:00:00,12.02,12.04,12.01,12.03,106956.0,11.9396,11.9594,11.9297,11.9495,106956.0
2020-12-16 12:10:00,12.02,12.08,12.01,12.07,235345.0,11.9396,11.9992,11.9297,11.9892,235345.0
2020-12-16 12:20:00,12.07,12.07,12.05,12.05,38522.0,11.9892,11.9892,11.9694,11.9694,38522.0
2020-12-16 12:30:00,12.05,12.09,12.05,12.08,59659.0,11.9694,12.0091,11.9694,11.9992,59659.0
2020-12-16 12:40:00,12.08,12.08,12.07,12.08,32133.0,11.9992,11.9992,11.9892,11.9992,32133.0
2020-12-16 12:50:00,12.08,12.1,12.05,12.1,123360.0,11.9992,12.019,11.9694,12.019,123360.0
2020-12-16 13:00:00,12.1,12.11,12.09,12.11,110913.0,12.019,12.029,12.0091,12.029,110913.0
2020-12-16 13:10:00,12.11,12.11,12.09,12.11,157630.0,12.029,12.029,12.0091,12.029,157630.0
2020-12-16 13:20:00,12.11,12.11,12.1,12.11,43157.0,12.029,12.029,12.019,12.029,43157.0
2020-12-16 13:30:00,12.11,12.11,12.04,12.06,123605.0,12.029,12.029,11.9594,11.9793,123605.0
2020-12-16 13:40:00,12.06,12.06,12.04,12.04,26886.0,11.9793,11.9793,11.9594,11.9594,26886.0
2020-12-16 13:50:00,12.04,12.05,12.0,12.03,177244.0,11.9594,11.9694,11.9197,11.9495,177244.0
2020-12-16 14:00:00,12.03,12.05,11.97,12.01,97663.0,11.9495,11.9694,11.8899,11.9297,97663.0
2020-12-16 14:10:00,12.01,12.01,11.97,11.98,73265.0,11.9297,11.9297,11.8899,11.8999,73265.0
2020-12-16 14:20:00,11.98,11.99,11.96,11.98,87798.0,11.8999,11.9098,11.88,11.8999,87798.0
2020-12-16 14:30:00,11.98,12.03,11.97,12.03,89774.0,11.8999,11.9495,11.8899,11.9495,89774.0
2020-12-16 14:40:00,12.03,12.05,12.01,12.03,124240.0,11.9495,11.9694,11.9297,11.9495,124240.0
2020-12-16 14:50:00,12.02,12.06,12.01,12.05,148130.0,11.9396,11.9793,11.9297,11.9694,148130.0
2020-12-16 15:00:00,12.05,12.07,12.05,12.06,96453.0,11.9694,11.9892,11.9694,11.9793,96453.0
2020-12-16 15:10:00,12.05,12.09,12.04,12.07,233862.0,11.9694,12.0091,11.9594,11.9892,233862.0
2020-12-16 15:20:00,12.07,12.1,12.06,12.09,104178.0,11.9892,12.019,11.9793,12.0091,104178.0
2020-12-16 15:30:00,12.09,12.11,12.07,12.09,710246.0,12.0091,12.029,11.9892,12.0091,710246.0
2020-12-16 15:40:00,12.09,12.1,12.07,12.09,256155.0,12.0091,12.019,11.9892,12.0091,256155.0
2020-12-16 15:50:00,12.09,12.12,12.05,12.05,985379.0,12.0091,12.0389,11.9694,11.9694,985379.0
2020-12-17 09:30:00,12.17,12.24,12.12,12.12,334606.0,12.0886,12.1581,12.0389,12.0389,334606.0
2020-12-17 09:40:00,12.13,12.19,12.12,12.17,454019.0,12.0488,12.1084,12.0389,12.0886,454019.0
2020-12-17 09:50:00,12.17,12.19,12.12,12.16,313499.0,12.0886,12.1084,12.0389,12.0786,313499.0
2020-12-17 10:00:00,12.16,12.22,12.15,12.2,294067.0,12.0786,12.1382,12.0687,12.1184,294067.0
2020-12-17 10:10:00,12.2,12.22,12.18,12.2,222817.0,12.1184,12.1382,12.0985,12.1184,222817.0
2020-12-17 10:20:00,12.2,12.21,12.18,12.21,212460.0,12.1184,12.1283,12.0985,12.1283,212460.0
2020-12-17 10:30:00,12.21,12.21,12.19,12.2,145650.0,12.1283,12.1283,12.1084,12.1184,145650.0
2020-12-17 10:40:00,12.2,12.2,12.15,12.2,222633.0,12.1184,12.1184,12.0687,12.1184,222633.0
2020-12-17 10:50:00,12.2,12.21,12.17,12.2,476225.0,12.1184,12.1283,12.0886,12.1184,476225.0
2020-12-17 11:00:00,12.2,12.23,12.19,12.23,163543.0,12.1184,12.1482,12.1084,12.1482,163543.0
2020-12-17 11:10:00,12.23,12.25,12.22,12.23,192325.0,12.1482,12.168,12.1382,12.1482,192325.0
2020-12-17 11:20:00,12.23,12.25,12.22,12.24,146557.0,12.1482,12.168,12.1382,12.1581,146557.0
2020-12-17 11:30:00,12.24,12.26,12.23,12.26,239375.0,12.1581,12.178,12.1482,12.178,239375.0
2020-12-17 11:40:00,12.26,12.26,12.22,12.24,189572.0,12.178,12.178,12.1382,12.1581,189572.0
2020-12-17 11:50:00,12.24,12.26,12.21,12.24,157850.0,12.1581,12.178,12.1283,12.1581,157850.0
2020-12-17 12:00:00,12.23,12.25,12.22,12.25,169640.0,12.1482,12.168,12.1382,12.168,169640.0
2020-12-17 12:10:00,12.24,12.25,12.22,12.24,104392.0,12.1581,12.168,12.1382,12.1581,104392.0
2020-12-17 12:20:00,12.24,12.25,12.23,12.25,114662.0,12.1581,12.168,12.1482,12.168,114662.0
2020-12-17 12:30:00,12.24,12.25,12.23,12.24,107127.0,12.1581,12.168,12.1482,12.1581,107127.0
2020-12-17 12:40:00,12.24,12.24,12.21,12.21,104334.0,12.1581,12.1581,12.1283,12.1283,104334.0
2020-12-17 12:50:00,12.21,12.24,12.19,12.24,634340.0,12.1283,12.1581,12.1084,12.1581,634340.0
2020-12-17 13:00:00,12.24,12.24,12.22,12.23,134694.0,12.1581,12.1581,12.1382,12.1482,134694.0
2020-12-17 13:10:00,12.23,12.26,12.22,12.24,297158.0,12.1482,12.178,12.1382,12.1581,297158.0
2020-12-17 13:20:00,12.25,12.25,12.24,12.25,44268.0,12.168,12.168,12.1581,12.168,44268.0
2020-12-17 13:30:00,12.25,12.26,12.23,12.26,139052.0,12.168,12.178,12.1482,12.178,139052.0
2020-12-17 13:40:00,12.26,12.26,12.23,12.24,124285.0,12.178,12.178,12.1482,12.1581,124285.0
2020-12-17 13:50:00,12.24,12.25,12.23,12.25,181856.0,12.1581,12.168,12.1482,12.168,181856.0
2020-12-17 14:00:00,12.25,12.27,12.24,12.26,202361.0,12.168,12.1879,12.1581,12.178,202361.0
2020-12-17 14:10:00,12.27,12.32,12.26,12.32,307694.0,12.1879,12.2376,12.178,12.2376,307694.0
2020-12-17 14:20:00,12.32,12.32,12.27,12.29,321469.0,12.2376,12.2376,12.1879,12.2078,321469.0
2020-12-17 14:30:00,12.29,12.32,12.28,12.32,389918.0,12.2078,12.2376,12.1978,12.2376,389918.0
2020-12-17 14:40:00,12.32,12.32,12.28,12.3,434201.0,12.2376,12.2376,12.1978,12.2177,434201.0
2020-12-17 14:50:00,12.3,12.31,12.28,12.29,379812.0,12.2177,12.2276,12.1978,12.2078,379812.0
2020-12-17 15:00:00,12.29,12.33,12.29,12.33,226394.0,12.2078,12.2475,12.2078,12.2475,226394.0
2020-12-17 15:10:00,12.33,12.33,12.28,12.28,323410.0,12.2475,12.2475,12.1978,12.1978,323410.0
2020-12-17 15:20:00,12.29,12.29,12.26,12.27,307531.0,12.2078,12.2078,12.178,12.1879,307531.0
2020-12-17 15:30:00,12.27,12.27,12.24,12.25,361978.0,12.1879,12.1879,12.1581,12.168,361978.0
2020-12-17 15:40:00,12.25,12.26,12.23,12.25,475640.0,12.168,12.178,12.1482,12.168,475640.0
2020-12-17 15:50:00,12.25,12.25,12.2,12.24,1910443.0,12.168,12.168,12.1184,12.1581,1910443.0
2020-12-18 09:30:00,12.2,12.29,12.2,12.28,719275.0,12.1184,12.2078,12.1184,12.1978,719275.0
2020-12-18 09:40:00,12.28,12.32,12.25,12.28,213943.0,12.1978,12.2376,12.168,12.1978,213943.0
2020-12-18 09:50:00,12.28,12.3,12.24,12.24,221930.0,12.1978,12.2177,12.1581,12.1581,221930.0
2020-12-18 10:00:00,12.24,12.27,12.23,12.26,199275.0,12.1581,12.1879,12.1482,12.178,199275.0
2020-12-18 10:10:00,12.25,12.3,12.25,12.29,169075.0,12.168,12.2177,12.168,12.2078,169075.0
2020-12-18 10:20:00,12.29,12.29,12.26,12.29,98072.0,12.2078,12.2078,12.178,12.2078,98072.0
2020-12-18 10:30:00,12.29,12.32,12.28,12.32,582498.0,12.2078,12.2376,12.1978,12.2376,582498.0
2020-12-18 10:40:00,12.32,12.36,12.31,12.35,199769.0,12.2376,12.2773,12.2276,12.2674,199769.0
2020-12-18 10:50:00,12.35,12.36,12.33,12.33,196202.0,12.2674,12.2773,12.2475,12.2475,196202.0
2020-12-18 11:00:00,12.34,12.37,12.33,12.33,143296.0,12.2574,12.2872,12.2475,12.2475,143296.0
2020-12-18 11:10:00,12.33,12.33,12.25,12.27,90600.0,12.2475,12.2475,12.168,12.1879,90600.0
2020-12-18 11:20:00,12.27,12.29,12.26,12.28,92095.0,12.1879,12.2078,12.178,12.1978,92095.0
2020-12-18 11:30:00,12.28,12.3,12.26,12.28,603268.0,12.1978,12.2177,12.178,12.1978,603268.0
2020-12-18 11:40:00,12.28,12.28,12.26,12.27,92963.0,12.1978,12.1978,12.178,12.1879,92963.0
2020-12-18 11:50:00,12.27,12.31,12.26,12.29,130918.0,12.1879,12.2276,12.178,12.2078,130918.0
2020-12-18 12:00:00,12.29,12.33,12.29,12.3,99187.0,12.2078,12.2475,12.2078,12.2177,99187.0
2020-12-18 12:10:00,12.3,12.33,12.29,12.31,249961.0,12.2177,12.2475,12.2078,12.2276,249961.0
2020-12-18 12:20:00,12.32,12.33,12.31,12.33,118315.0,12.2376,12.2475,12.2276,12.2475,118315.0
2020-12-18 12:30:00,12.33,12.33,12.29,12.3,267859.0,12.2475,12.2475,12.2078,12.2177,267859.0
2020-12-18 12:40:00,12.31,12.34,12.29,12.29,138828.0,12.2276,12.2574,12.2078,12.2078,138828.0
2020-12-18 12:50:00,12.29,12.3,12.27,12.28,175300.0,12.2078,12.2177,12.1879,12.1978,175300.0
2020-12-18 13:00:00,12.28,12.3,12.27,12.28,117711.0,12.1978,12.2177,12.1879,12.1978,117711.0
2020-12-18 13:10:00,12.28,12.29,12.28,12.29,83183.0,12.1978,12.2078,12.1978,12.2078,83183.0
2020-12-18 13:20:00,12.29,12.32,12.27,12.3,154540.0,12.2078,12.2376,12.1879,12.2177,154540.0
2020-12-18 13:30:00,12.3,12.31,12.27,12.29,188052.0,12.2177,12.2276,12.1879,12.2078,188052.0
2020-12-18 13:40:00,12.29,12.3,12.27,12.28,131834.0,12.2078,12.2177,12.1879,12.1978,131834.0
2020-12-18 13:50:00,12.28,12.3,12.27,12.29,149335.0,12.1978,12.2177,12.1879,12.2078,149335.0
2020-12-18 14:00:00,12.29,12.3,12.27,12.28,243733.0,12.2078,12.2177,12.1879,12.1978,243733.0
2020-12-18 14:10:00,12.28,12.29,12.26,12.26,1380403.0,12.1978,12.2078,12.178,12.178,1380403.0
2020-12-18 14:20:00,12.27,12.29,12.26,12.29,99786.0,12.1879,12.2078,12.178,12.2078,99786.0
2020-12-18 14:30:00,12.29,12.29,12.25,12.25,196755.0,12.2078,12.2078,12.168,12.168,196755.0
2020-12-18 14:40:00,12.25,12.27,12.24,12.26,329169.0,12.168,12.1879,12.1581,12.178,329169.0
2020-12-18 14:50:00,12.26,12.26,12.15,12.16,696412.0,12.178,12.178,12.0687,12.0786,696412.0
2020-12-18 15:00:00,12.15,12.17,12.08,12.13,700847.0,12.0687,12.0886,11.9992,12.0488,700847.0
2020-12-18 15:10:00,12.14,12.14,12.11,12.14,782328.0,12.0588,12.0588,12.029,12.0588,782328.0
2020-12-18 15:20:00,12.13,12.14,12.1,12.12,763643.0,12.0488,12.0588,12.019,12.0389,763643.0
2020-12-18 15:30:00,12.12,12.12,12.1,12.12,599158.0,12.0389,12.0389,12.019,12.0389,599158.0
2020-12-18 15:40:00,12.12,12.3,12.11,12.25,1378900.0,12.0389,12.2177,12.029,12.168,1378900.0
2020-12-18 15:50:00,12.25,12.33,12.11,12.28,2228508.0,12.168,12.2475,12.029,12.1978,2228508.0
2020-12-21 09:30:00,12.07,12.19,12.07,12.17,312332.0,11.9892,12.1084,11.9892,12.0886,312332.0
2020-12-21 09:40:00,12.17,12.21,12.14,12.16,206902.0,12.0886,12.1283,12.0588,12.0786,206902.0
2020-12-21 09:50:00,12.17,12.17,12.02,12.05,243811.0,12.0886,12.0886,11.9396,11.9694,243811.0
2020-12-21 10:00:00,12.04,12.09,12.04,12.08,367818.0,11.9594,12.0091,11.9594,11.9992,367818.0
2020-12-21 10:10:00,12.08,12.11,12.07,12.09,180633.0,11.9992,12.029,11.9892,12.0091,180633.0
2020-12-21 10:20:00,12.09,12.11,12.06,12.11,251607.0,12.0091,12.029,11.9793,12.029,251607.0
2020-12-21 10:30:00,12.1,12.16,12.09,12.16,242225.0,12.019,12.0786,12.0091,12.0786,242225.0
2020-12-21 10:40:00,12.16,12.17,12.11,12.11,106610.0,12.0786,12.0886,12.029,12.029,106610.0
2020-12-21 10:50:00,12.12,12.17,12.1,12.17,125086.0,12.0389,12.0886,12.019,12.0886,125086.0
2020-12-21 11:00:00,12.17,12.19,12.15,12.19,130204.0,12.0886,12.1084,12.0687,12.1084,130204.0
2020-12-21 11:10:00,12.19,12.19,12.14,12.17,193233.0,12.1084,12.1084,12.0588,12.0886,193233.0
2020-12-21 11:20:00,12.16,12.17,12.14,12.15,100395.0,12.0786,12.0886,12.0588,12.0687,100395.0
2020-12-21 11:30:00,12.15,12.16,12.12,12.12,100747.0,12.0687,12.0786,12.0389,12.0389,100747.0
2020-12-21 11:40:00,12.12,12.18,12.12,12.17,95695.0,12.0389,12.0985,12.0389,12.0886,95695.0
2020-12-21 11:50:00,12.17,12.19,12.16,12.19,102149.0,12.0886,12.1084,12.0786,12.1084,102149.0
2020-12-21 12:00:00,12.19,12.2,12.17,12.19,90013.0,12.1084,12.1184,12.0886,12.1084,90013.0
2020-12-21 12:10:00,12.18,12.2,12.18,12.19,57441.0,12.0985,12.1184,12.0985,12.1084,57441.0
2020-12-21 12:20:00,12.2,12.21,12.19,12.2,68261.0,12.1184,12.1283,12.1084,12.1184,68261.0
2020-12-21 12:30:00,12.21,12.22,12.2,12.22,99637.0,12.1283,12.1382,12.1184,12.1382,99637.0
2020-12-21 12:40:00,12.22,12.23,12.17,12.2,148672.0,12.1382,12.1482,12.0886,12.1184,148672.0
2020-12-21 12:50:00,12.2,12.21,12.19,12.21,116320.0,12.1184,12.1283,12.1084,12.1283,116320.0
2020-12-21 13:00:00,12.21,12.22,12.2,12.21,94455.0,12.1283,12.1382,12.1184,12.1283,94455.0
2020-12-21 13:10:00,12.21,12.22,12.2,12.22,62472.0,12.1283,12.1382,12.1184,12.1382,62472.0
2020-12-21 13:20:00,12.22,12.22,12.19,12.2,101696.0,12.1382,12.1382,12.1084,12.1184,101696.0
2020-12-21 13:30:00,12.21,12.22,12.2,12.21,52006.0,12.1283,12.1382,12.1184,12.1283,52006.0
2020-12-21 13:40:00,12.21,12.23,12.19,12.21,158220.0,12.1283,12.1482,12.1084,12.1283,158220.0
2020-12-21 13:50:00,12.21,12.22,12.2,12.2,71052.0,12.1283,12.1382,12.1184,12.1184,71052.0
2020-12-21 14:00:00,12.2,12.22,12.19,12.22,94544.0,12.1184,12.1382,12.1084,12.1382,94544.0
2020-12-21 14:10:00,12.22,12.24,12.21,12.23,165173.0,12.1382,12.1581,12.1283,12.1482,165173.0
2020-12-21 14:20:00,12.24,12.27,12.23,12.27,145953.0,12.1581,12.1879,12.1482,12.1879,145953.0
2020-12-21 14:30:00,12.27,12.27,12.25,12.25,90445.0,12.1879,12.1879,12.168,12.168,90445.0
2020-12-21 14:40:00,12.25,12.27,12.25,12.26,87108.0,12.168,12.1879,12.168,12.178,87108.0
2020-12-21 14:50:00,12.27,12.27,12.24,12.26,131736.0,12.1879,12.1879,12.1581,12.178,131736.0
2020-12-21 15:00:00,12.26,12.26,12.25,12.25,96152.0,12.178,12.178,12.168,12.168,96152.0
2020-12-21 15:10:00,12.25,12.26,12.21,12.22,158877.0,12.168,12.178,12.1283,12.1382,158877.0
2020-12-21 15:20:00,12.22,12.26,12.21,12.26,189685.0,12.1382,12.178,12.1283,12.178,189685.0
2020-12-21 15:30:00,12.26,12.28,12.24,12.28,275872.0,12.178,12.1978,12.1581,12.1978,275872.0
2020-12-21 15:40:00,12.28,12.28,12.25,12.28,318702.0,12.1978,12.1978,12.168,12.1978,318702.0
2020-12-21 15:50:00,12.28,12.29,12.24,12.27,1042476.0,12.1978,12.2078,12.1581,12.1879,1042476.0
2020-12-22 09:30:00,12.22,12.27,12.15,12.17,185794.0,12.1382,12.1879,12.0687,12.0886,185794.0
2020-12-22 09:40:00,12.16,12.17,12.11,12.15,132739.0,12.0786,12.0886,12.029,12.0687,132739.0
2020-12-22 09:50:00,12.15,12.16,12.14,12.14,130446.0,12.0687,12.0786,12.0588,12.0588,130446.0
2020-12-22 10:00:00,12.15,12.2,12.13,12.19,165103.0,12.0687,12.1184,12.0488,12.1084,165103.0
2020-12-22 10:10:00,12.2,12.25,12.2,12.25,142625.0,12.1184,12.168,12.1184,12.168,142625.0
2020-12-22 10:20:00,12.25,12.29,12.24,12.29,141631.0,12.168,12.2078,12.1581,12.2078,141631.0
2020-12-22 10:30:00,12.28,12.33,12.27,12.3,233563.0,12.1978,12.2475,12.1879,12.2177,233563.0
2020-12-22 10:40:00,12.31,12.35,12.3,12.34,140230.0,12.2276,12.2674,12.2177,12.2574,140230.0
2020-12-22 10:50:00,12.34,12.37,12.32,12.37,202961.0,12.2574,12.2872,12.2376,12.2872,202961.0
2020-12-22 11:00:00,12.37,12.39,12.36,12.38,207487.0,12.2872,12.3071,12.2773,12.2972,207487.0
2020-12-22 11:10:00,12.38,12.39,12.34,12.39,132766.0,12.2972,12.3071,12.2574,12.3071,132766.0
2020-12-22 11:20:00,12.39,12.39,12.37,12.38,119560.0,12.3071,12.3071,12.2872,12.2972,119560.0
2020-12-22 11:30:00,12.39,12.39,12.34,12.34,108187.0,12.3071,12.3071,12.2574,12.2574,108187.0
2020-12-22 11:40:00,12.35,12.38,12.33,12.37,130269.0,12.2674,12.2972,12.2475,12.2872,130269.0
2020-12-22 11:50:00,12.37,12.38,12.35,12.38,121670.0,12.2872,12.2972,12.2674,12.2972,121670.0
2020-12-22 12:00:00,12.38,12.38,12.31,12.31,90398.0,12.2972,12.2972,12.2276,12.2276,90398.0
2020-12-22 12:10:00,12.32,12.32,12.28,12.31,120386.0,12.2376,12.2376,12.1978,12.2276,120386.0
2020-12-22 12:20:00,12.31,12.31,12.26,12.26,51507.0,12.2276,12.2276,12.178,12.178,51507.0
2020-12-22 12:30:00,12.27,12.3,12.26,12.28,91158.0,12.1879,12.2177,12.178,12.1978,91158.0
2020-12-22 12:40:00,12.29,12.29,12.25,12.26,210226.0,12.2078,12.2078,12.168,12.178,210226.0
2020-12-22 12:50:00,12.26,12.26,12.25,12.26,48763.0,12.178,12.178,12.168,12.178,48763.0
2020-12-22 13:00:00,12.26,12.26,12.25,12.26,107559.0,12.178,12.178,12.168,12.178,107559.0
2020-12-22 13:10:00,12.26,12.26,12.24,12.26,165645.0,12.178,12.178,12.1581,12.178,165645.0
2020-12-22 13:20:00,12.26,12.26,12.25,12.25,92427.0,12.178,12.178,12.168,12.168,92427.0
2020-12-22 13:30:00,12.25,12.26,12.22,12.25,237773.0,12.168,12.178,12.1382,12.168,237773.0
2020-12-22 13:40:00,12.25,12.25,12.23,12.25,131048.0,12.168,12.168,12.1482,12.168,131048.0
2020-12-22 13:50:00,12.25,12.25,12.2,12.21,112249.0,12.168,12.168,12.1184,12.1283,112249.0
2020-12-22 14:00:00,12.21,12.23,12.19,12.23,215797.0,12.1283,12.1482,12.1084,12.1482,215797.0
2020-12-22 14:10:00,12.23,12.26,12.22,12.26,113351.0,12.1482,12.178,12.1382,12.178,113351.0
2020-12-22 14:20:00,12.26,12.26,12.24,12.24,66609.0,12.178,12.178,12.1581,12.1581,66609.0
2020-12-22 14:30:00,12.25,12.26,12.23,12.26,1091804.0,12.168,12.178,12.1482,12.178,1091804.0
2020-12-22 14:40:00,12.26,12.3,12.25,12.29,171583.0,12.178,12.2177,12.168,12.2078,171583.0
2020-12-22 14:50:00,12.29,12.29,12.28,12.29,101109.0,12.2078,12.2078,12.1978,12.2078,101109.0
2020-12-22 15:00:00,12.29,12.29,12.28,12.29,135886.0,12.2078,12.2078,12.1978,12.2078,135886.0
2020-12-22 15:10:00,12.29,12.32,12.28,12.29,730455.0,12.2078,12.2376,12.1978,12.2078,730455.0
2020-12-22 15:20:00,12.29,12.33,12.29,12.33,305593.0,12.2078,12.2475,12.2078,12.2475,305593.0
2020-12-22 15:30:00,12.33,12.35,12.3,12.35,388461.0,12.2475,12.2674,12.2177,12.2674,388461.0
2020-12-22 15:40:00,12.35,12.39,12.33,12.34,967141.0,12.2674,12.3071,12.2475,12.2574,967141.0
2020-12-22 15:50:00,12.34,12.44,12.33,12.44,2509119.0,12.2574,12.3568,12.2475,12.3568,2509119.0
2020-12-23 09:30:00,12.44,12.56,12.43,12.5,596333.0,12.3568,12.476,12.3468,12.4164,596333.0
2020-12-23 09:40:00,12.5,12.58,12.47,12.57,950985.0,12.4164,12.4958,12.3866,12.4859,950985.0
2020-12-23 09:50:00,12.57,12.6,12.56,12.59,344866.0,12.4859,12.5157,12.476,12.5058,344866.0
2020-12-23 10:00:00,12.59,12.65,12.58,12.62,515546.0,12.5058,12.5654,12.4958,12.5356,515546.0
2020-12-23 10:10:00,12.62,12.65,12.58,12.6,290183.0,12.5356,12.5654,12.4958,12.5157,290183.0
2020-12-23 10:20:00,12.59,12.62,12.57,12.57,154877.0,12.5058,12.5356,12.4859,12.4859,154877.0
2020-12-23 10:30:00,12.57,12.58,12.48,12.51,179344.0,12.4859,12.4958,12.3965,12.4263,179344.0
2020-12-23 10:40:00,12.51,12.56,12.51,12.55,177739.0,12.4263,12.476,12.4263,12.466,177739.0
2020-12-23 10:50:00,12.55,12.57,12.53,12.54,193047.0,12.466,12.4859,12.4462,12.4561,193047.0
2020-12-23 11:00:00,12.54,12.56,12.52,12.54,136913.0,12.4561,12.476,12.4362,12.4561,136913.0
2020-12-23 11:10:00,12.54,12.59,12.52,12.59,255468.0,12.4561,12.5058,12.4362,12.5058,255468.0
2020-12-23 11:20:00,12.58,12.6,12.57,12.57,161763.0,12.4958,12.5157,12.4859,12.4859,161763.0
2020-12-23 11:30:00,12.57,12.58,12.51,12.52,318692.0,12.4859,12.4958,12.4263,12.4362,318692.0
2020-12-23 11:40:00,12.52,12.53,12.5,12.5,293637.0,12.4362,12.4462,12.4164,12.4164,293637.0
2020-12-23 11:50:00,12.51,12.53,12.5,12.53,298427.0,12.4263,12.4462,12.4164,12.4462,298427.0
2020-12-23 12:00:00,12.53,12.53,12.49,12.52,176383.0,12.4462,12.4462,12.4064,12.4362,176383.0
2020-12-23 12:10:00,12.52,12.55,12.5,12.53,244409.0,12.4362,12.466,12.4164,12.4462,244409.0
2020-12-23 12:20:00,12.53,12.54,12.49,12.5,160379.0,12.4462,12.4561,12.4064,12.4164,160379.0
2020-12-23 12:30:00,12.51,12.52,12.49,12.51,89529.0,12.4263,12.4362,12.4064,12.4263,89529.0
2020-12-23 12:40:00,12.5,12.52,12.48,12.51,216862.0,12.4164,12.4362,12.3965,12.4263,216862.0
2020-12-23 12:50:00,12.51,12.52,12.49,12.5,65262.0,12.4263,12.4362,12.4064,12.4164,65262.0
2020-12-23 13:00:00,12.49,12.5,12.49,12.5,121494.0,12.4064,12.4164,12.4064,12.4164,121494.0
2020-12-23 13:10:00,12.5,12.54,12.49,12.51,217438.0,12.4164,12.4561,12.4064,12.4263,217438.0
2020-12-23 13:20:00,12.5,12.52,12.49,12.5,169285.0,12.4164,12.4362,12.4064,12.4164,169285.0
2020-12-23 13:30:00,12.5,12.5,12.49,12.5,28356.0,12.4164,12.4164,12.4064,12.4164,28356.0
2020-12-23 13:40:00,12.5,12.5,12.49,12.5,65010.0,12.4164,12.4164,12.4064,12.4164,65010.0
2020-12-23 13:50:00,12.49,12.51,12.49,12.5,152085.0,12.4064,12.4263,12.4064,12.4164,152085.0
2020-12-23 14:00:00,12.49,12.51,12.49,12.5,64378.0,12.4064,12.4263,12.4064,12.4164,64378.0
2020-12-23 14:10:00,12.5,12.5,12.49,12.49,26022.0,12.4164,12.4164,12.4064,12.4064,26022.0
2020-12-23 14:20:00,12.5,12.51,12.49,12.5,106864.0,12.4164,12.4263,12.4064,12.4164,106864.0
2020-12-23 14:30:00,12.5,12.53,12.49,12.53,307271.0,12.4164,12.4462,12.4064,12.4462,307271.0
2020-12-23 14:40:00,12.52,12.53,12.51,12.53,246828.0,12.4362,12.4462,12.4263,12.4462,246828.0
2020-12-23 14:50:00,12.53,12.55,12.52,12.53,363128.0,12.4462,12.466,12.4362,12.4462,363128.0
2020-12-23 15:00:00,12.52,12.53,12.49,12.51,175161.0,12.4362,12.4462,12.4064,12.4263,175161.0
2020-12-23 15:10:00,12.5,12.51,12.49,12.5,234122.0,12.4164,12.4263,12.4064,12.4164,234122.0
2020-12-23 15:20:00,12.5,12.51,12.49,12.5,306559.0,12.4164,12.4263,12.4064,12.4164,306559.0
2020-12-23 15:30:00,12.5,12.52,12.49,12.51,420000.0,12.4164,12.4362,12.4064,12.4263,420000.0
2020-12-23 15:40:00,12.5,12.52,12.49,12.51,655697.0,12.4164,12.4362,12.4064,12.4263,655697.0
2020-12-23 15:50:00,12.5,12.52,12.49,12.5,3686871.0,12.4164,12.4362,12.4064,12.4164,3686871.0
2020-12-24 09:30:00,12.5,12.56,12.41,12.42,141656.0,12.4164,12.476,12.327,12.3369,141656.0
2020-12-24 09:40:00,12.41,12.43,12.36,12.37,143321.0,12.327,12.3468,12.2773,12.2872,143321.0
2020-12-24 09:50:00,12.37,12.44,12.36,12.43,175671.0,12.2872,12.3568,12.2773,12.3468,175671.0
2020-12-24 10:00:00,12.43,12.46,12.4,12.44,132151.0,12.3468,12.3766,12.317,12.3568,132151.0
2020-12-24 10:10:00,12.44,12.47,12.44,12.46,40308.0,12.3568,12.3866,12.3568,12.3766,40308.0
2020-12-24 10:20:00,12.46,12.48,12.46,12.46,120676.0,12.3766,12.3965,12.3766,12.3766,120676.0
2020-12-24 10:30:00,12.46,12.47,12.42,12.45,152869.0,12.3766,12.3866,12.3369,12.3667,152869.0
2020-12-24 10:40:00,12.45,12.46,12.44,12.46,117218.0,12.3667,12.3766,12.3568,12.3766,117218.0
2020-12-24 10:50:00,12.46,12.47,12.45,12.45,146418.0,12.3766,12.3866,12.3667,12.3667,146418.0
2020-12-24 11:00:00,12.46,12.49,12.46,12.47,129309.0,12.3766,12.4064,12.3766,12.3866,129309.0
2020-12-24 11:10:00,12.47,12.49,12.45,12.45,140567.0,12.3866,12.4064,12.3667,12.3667,140567.0
2020-12-24 11:20:00,12.45,12.48,12.45,12.48,104001.0,12.3667,12.3965,12.3667,12.3965,104001.0
2020-12-24 11:30:00,12.48,12.49,12.45,12.49,147995.0,12.3965,12.4064,12.3667,12.4064,147995.0
2020-12-24 11:40:00,12.49,12.49,12.48,12.49,56053.0,12.4064,12.4064,12.3965,12.4064,56053.0
2020-12-24 11:50:00,12.49,12.5,12.44,12.45,175097.0,12.4064,12.4164,12.3568,12.3667,175097.0
2020-12-24 12:00:00,12.45,12.45,12.35,12.4,157766.0,12.3667,12.3667,12.2674,12.317,157766.0
2020-12-24 12:10:00,12.4,12.41,12.38,12.38,92389.0,12.317,12.327,12.2972,12.2972,92389.0
2020-12-24 12:20:00,12.39,12.39,12.34,12.37,184719.0,12.3071,12.3071,12.2574,12.2872,184719.0
2020-12-24 12:30:00,12.37,12.37,12.34,12.37,83582.0,12.2872,12.2872,12.2574,12.2872,83582.0
2020-12-24 12:40:00,12.37,12.39,12.35,12.36,262725.0,12.2872,12.3071,12.2674,12.2773,262725.0
2020-12-24 12:50:00,12.35,12.45,12.35,12.39,722956.0,12.2674,12.3667,12.2674,12.3071,722956.0
2020-12-28 09:30:00,12.31,12.42,12.31,12.36,269764.0,12.2276,12.3369,12.2276,12.2773,269764.0
2020-12-28 09:40:00,12.36,12.44,12.34,12.42,300098.0,12.2773,12.3568,12.2574,12.3369,300098.0
2020-12-28 09:50:00,12.41,12.44,12.4,12.43,88496.0,12.327,12.3568,12.317,12.3468,88496.0
2020-12-28 10:00:00,12.43,12.46,12.39,12.44,311350.0,12.3468,12.3766,12.3071,12.3568,311350.0
2020-12-28 10:10:00,12.44,12.45,12.4,12.42,247922.0,12.3568,12.3667,12.317,12.3369,247922.0
2020-12-28 10:20:00,12.42,12.45,12.42,12.44,139492.0,12.3369,12.3667,12.3369,12.3568,139492.0
2020-12-28 10:30:00,12.44,12.45,12.43,12.43,224966.0,12.3568,12.3667,12.3468,12.3468,224966.0
2020-12-28 10:40:00,12.44,12.45,12.39,12.42,181603.0,12.3568,12.3667,12.3071,12.3369,181603.0
2020-12-28 10:50:00,12.42,12.43,12.39,12.41,117069.0,12.3369,12.3468,12.3071,12.327,117069.0
2020-12-28 11:00:00,12.41,12.41,12.36,12.4,151930.0,12.327,12.327,12.2773,12.317,151930.0
2020-12-28 11:10:00,12.4,12.4,12.38,12.4,113472.0,12.317,12.317,12.2972,12.317,113472.0
2020-12-28 11:20:00,12.4,12.41,12.39,12.41,101291.0,12.317,12.327,12.3071,12.327,101291.0
2020-12-28 11:30:00,12.41,12.41,12.37,12.38,142893.0,12.327,12.327,12.2872,12.2972,142893.0
2020-12-28 11:40:00,12.38,12.4,12.38,12.4,102941.0,12.2972,12.317,12.2972,12.317,102941.0
2020-12-28 11:50:00,12.4,12.4,12.37,12.38,109440.0,12.317,12.317,12.2872,12.2972,109440.0
2020-12-28 12:00:00,12.38,12.38,12.36,12.37,132822.0,12.2972,12.2972,12.2773,12.2872,132822.0
2020-12-28 12:10:00,12.37,12.37,12.33,12.34,132845.0,12.2872,12.2872,12.2475,12.2574,132845.0
2020-12-28 12:20:00,12.34,12.34,12.3,12.32,206522.0,12.2574,12.2574,12.2177,12.2376,206522.0
2020-12-28 12:30:00,12.31,12.33,12.31,12.32,98909.0,12.2276,12.2475,12.2276,12.2376,98909.0
2020-12-28 12:40:00,12.32,12.33,12.31,12.33,99247.0,12.2376,12.2475,12.2276,12.2475,99247.0
2020-12-28 12:50:00,12.33,12.33,12.3,12.31,99409.0,12.2475,12.2475,12.2177,12.2276,99409.0
2020-12-28 13:00:00,12.31,12.32,12.3,12.32,113310.0,12.2276,12.2376,12.2177,12.2376,113310.0
2020-12-28 13:10:00,12.32,12.33,12.31,12.33,110365.0,12.2376,12.2475,12.2276,12.2475,110365.0
2020-12-28 13:20:00,12.33,12.33,12.29,12.32,265341.0,12.2475,12.2475,12.2078,12.2376,265341.0
2020-12-28 13:30:00,12.32,12.33,12.29,12.29,122038.0,12.2376,12.2475,12.2078,12.2078,122038.0
2020-12-28 13:40:00,12.3,12.31,12.3,12.3,93607.0,12.2177,12.2276,12.2177,12.2177,93607.0
2020-12-28 13:50:00,12.3,12.33,12.3,12.32,137025.0,12.2177,12.2475,12.2177,12.2376,137025.0
2020-12-28 14:00:00,12.32,12.34,12.31,12.33,113174.0,12.2376,12.2574,12.2276,12.2475,113174.0
2020-12-28 14:10:00,12.33,12.35,12.32,12.34,137350.0,12.2475,12.2674,12.2376,12.2574,137350.0
2020-12-28 14:20:00,12.34,12.34,12.31,12.32,132446.0,12.2574,12.2574,12.2276,12.2376,132446.0
2020-12-28 14:30:00,12.31,12.33,12.3,12.32,213714.0,12.2276,12.2475,12.2177,12.2376,213714.0
2020-12-28 14:40:00,12.32,12.34,12.31,12.33,113013.0,12.2376,12.2574,12.2276,12.2475,113013.0
2020-12-28 14:50:00,12.33,12.35,12.3,12.32,217471.0,12.2475,12.2674,12.2177,12.2376,217471.0
2020-12-28 15:00:00,12.31,12.32,12.3,12.3,102754.0,12.2276,12.2376,12.2177,12.2177,102754.0
2020-12-28 15:10:00,12.3,12.31,12.28,12.29,149326.0,12.2177,12.2276,12.1978,12.2078,149326.0
2020-12-28 15:20:00,12.28,12.29,12.27,12.28,92244.0,12.1978,12.2078,12.1879,12.1978,92244.0
2020-12-28 15:30:00,12.27,12.29,12.27,12.29,150639.0,12.1879,12.2078,12.1879,12.2078,150639.0
2020-12-28 15:40:00,12.29,12.33,12.27,12.33,330473.0,12.2078,12.2475,12.1879,12.2475,330473.0
2020-12-28 15:50:00,12.33,12.35,12.28,12.32,736395.0,12.2475,12.2674,12.1978,12.2376,736395.0
2020-12-29 09:30:00,12.32,12.42,12.25,12.26,195869.0,12.2376,12.3369,12.168,12.178,195869.0
2020-12-29 09:40:00,12.26,12.29,12.24,12.24,128552.0,12.178,12.2078,12.1581,12.1581,128552.0
2020-12-29 09:50:00,12.25,12.25,12.17,12.18,176182.0,12.168,12.168,12.0886,12.0985,176182.0
2020-12-29 10:00:00,12.18,12.2,12.15,12.15,245804.0,12.0985,12.1184,12.0687,12.0687,245804.0
2020-12-29 10:10:00,12.15,12.16,12.1,12.11,179150.0,12.0687,12.0786,12.019,12.029,179150.0
2020-12-29 10:20:00,12.11,12.14,12.07,12.11,303507.0,12.029,12.0588,11.9892,12.029,303507.0
2020-12-29 10:30:00,12.12,12.13,12.08,12.11,186555.0,12.0389,12.0488,11.9992,12.029,186555.0
2020-12-29 10:40:00,12.11,12.13,12.1,12.12,165530.0,12.029,12.0488,12.019,12.0389,165530.0
2020-12-29 10:50:00,12.11,12.16,12.1,12.13,269630.0,12.029,12.0786,12.019,12.0488,269630.0
2020-12-29 11:00:00,12.13,12.14,12.12,12.14,123337.0,12.0488,12.0588,12.0389,12.0588,123337.0
2020-12-29 11:10:00,12.14,12.14,12.1,12.11,137273.0,12.0588,12.0588,12.019,12.029,137273.0
2020-12-29 11:20:00,12.11,12.13,12.1,12.12,153642.0,12.029,12.0488,12.019,12.0389,153642.0
2020-12-29 11:30:00,12.12,12.13,12.11,12.13,93271.0,12.0389,12.0488,12.029,12.0488,93271.0
2020-12-29 11:40:00,12.13,12.13,12.1,12.11,262954.0,12.0488,12.0488,12.019,12.029,262954.0
2020-12-29 11:50:00,12.1,12.11,12.09,12.11,204729.0,12.019,12.029,12.0091,12.029,204729.0
2020-12-29 12:00:00,12.11,12.13,12.1,12.13,211904.0,12.029,12.0488,12.019,12.0488,211904.0
2020-12-29 12:10:00,12.13,12.14,12.09,12.1,415391.0,12.0488,12.0588,12.0091,12.019,415391.0
2020-12-29 12:20:00,12.1,12.12,12.07,12.08,190505.0,12.019,12.0389,11.9892,11.9992,190505.0
2020-12-29 12:30:00,12.08,12.08,12.02,12.06,414140.0,11.9992,11.9992,11.9396,11.9793,414140.0
2020-12-29 12:40:00,12.06,12.07,12.03,12.04,257378.0,11.9793,11.9892,11.9495,11.9594,257378.0
2020-12-29 12:50:00,12.04,12.04,12.01,12.03,294507.0,11.9594,11.9594,11.9297,11.9495,294507.0
2020-12-29 13:00:00,12.03,12.04,12.01,12.02,222275.0,11.9495,11.9594,11.9297,11.9396,222275.0
2020-12-29 13:10:00,12.02,12.03,12.01,12.02,219723.0,11.9396,11.9495,11.9297,11.9396,219723.0
2020-12-29 13:20:00,12.02,12.02,12.0,12.01,172687.0,11.9396,11.9396,11.9197,11.9297,172687.0
2020-12-29 13:30:00,12.01,12.01,11.95,11.95,445631.0,11.9297,11.9297,11.8701,11.8701,445631.0
2020-12-29 13:40:00,11.95,11.98,11.94,11.95,306130.0,11.8701,11.8999,11.8601,11.8701,306130.0
2020-12-29 13:50:00,11.95,11.97,11.94,11.97,167880.0,11.8701,11.8899,11.8601,11.8899,167880.0
2020-12-29 14:00:00,11.97,11.97,11.94,11.95,215641.0,11.8899,11.8899,11.8601,11.8701,215641.0
2020-12-29 14:10:00,11.95,11.96,11.9,11.92,373063.0,11.8701,11.88,11.8204,11.8403,373063.0
2020-12-29 14:20:00,11.91,11.93,11.9,11.93,183161.0,11.8303,11.8502,11.8204,11.8502,183161.0
2020-12-29 14:30:00,11.93,11.97,11.92,11.96,295600.0,11.8502,11.8899,11.8403,11.88,295600.0
2020-12-29 14:40:00,11.96,11.97,11.95,11.96,142919.0,11.88,11.8899,11.8701,11.88,142919.0
2020-12-29 14:50:00,11.96,12.0,11.96,11.96,265851.0,11.88,11.9197,11.88,11.88,265851.0
2020-12-29 15:00:00,11.96,11.99,11.94,11.96,227829.0,11.88,11.9098,11.8601,11.88,227829.0
2020-12-29 15:10:00,11.96,11.98,11.94,11.98,167045.0,11.88,11.8999,11.8601,11.8999,167045.0
2020-12-29 15:20:00,11.98,11.98,11.95,11.97,348279.0,11.8999,11.8999,11.8701,11.8899,348279.0
2020-12-29 15:30:00,11.97,12.0,11.96,12.0,233494.0,11.8899,11.9197,11.88,11.9197,233494.0
2020-12-29 15:40:00,12.0,12.0,11.97,11.98,413018.0,11.9197,11.9197,11.8899,11.8999,413018.0
2020-12-29 15:50:00,11.99,12.0,11.97,11.97,1203770.0,11.9098,11.9197,11.8899,11.8899,1203770.0
2020-12-30 09:30:00,11.99,12.08,11.99,12.07,312842.0,11.9098,11.9992,11.9098,11.9892,312842.0
2020-12-30 09:40:00,12.07,12.08,12.01,12.04,175043.0,11.9892,11.9992,11.9297,11.9594,175043.0
2020-12-30 09:50:00,12.05,12.08,12.04,12.08,156852.0,11.9694,11.9992,11.9594,11.9992,156852.0
2020-12-30 10:00:00,12.07,12.17,12.07,12.16,471324.0,11.9892,12.0886,11.9892,12.0786,471324.0
2020-12-30 10:10:00,12.16,12.17,12.15,12.16,90590.0,12.0786,12.0886,12.0687,12.0786,90590.0
2020-12-30 10:20:00,12.17,12.18,12.15,12.17,140248.0,12.0886,12.0985,12.0687,12.0886,140248.0
2020-12-30 10:30:00,12.17,12.21,12.16,12.21,142047.0,12.0886,12.1283,12.0786,12.1283,142047.0
2020-12-30 10:40:00,12.21,12.26,12.2,12.25,172332.0,12.1283,12.178,12.1184,12.168,172332.0
2020-12-30 10:50:00,12.25,12.28,12.24,12.28,139684.0,12.168,12.1978,12.1581,12.1978,139684.0
2020-12-30 11:00:00,12.28,12.34,12.27,12.34,249045.0,12.1978,12.2574,12.1879,12.2574,249045.0
2020-12-30 11:10:00,12.34,12.35,12.3,12.35,302518.0,12.2574,12.2674,12.2177,12.2674,302518.0
2020-12-30 11:20:00,12.34,12.35,12.29,12.29,100281.0,12.2574,12.2674,12.2078,12.2078,100281.0
2020-12-30 11:30:00,12.3,12.31,12.29,12.3,87591.0,12.2177,12.2276,12.2078,12.2177,87591.0
2020-12-30 11:40:00,12.3,12.35,12.3,12.34,150481.0,12.2177,12.2674,12.2177,12.2574,150481.0
2020-12-30 11:50:00,12.34,12.34,12.29,12.29,286202.0,12.2574,12.2574,12.2078,12.2078,286202.0
2020-12-30 12:00:00,12.29,12.31,12.28,12.29,245539.0,12.2078,12.2276,12.1978,12.2078,245539.0
2020-12-30 12:10:00,12.29,12.34,12.28,12.33,214666.0,12.2078,12.2574,12.1978,12.2475,214666.0
2020-12-30 12:20:00,12.32,12.34,12.32,12.34,64659.0,12.2376,12.2574,12.2376,12.2574,64659.0
2020-12-30 12:30:00,12.34,12.34,12.33,12.34,99794.0,12.2574,12.2574,12.2475,12.2574,99794.0
2020-12-30 12:40:00,12.34,12.36,12.33,12.36,139079.0,12.2574,12.2773,12.2475,12.2773,139079.0
2020-12-30 12:50:00,12.35,12.36,12.32,12.33,86349.0,12.2674,12.2773,12.2376,12.2475,86349.0
2020-12-30 13:00:00,12.32,12.33,12.29,12.33,118823.0,12.2376,12.2475,12.2078,12.2475,118823.0
2020-12-30 13:10:00,12.33,12.34,12.32,12.33,87776.0,12.2475,12.2574,12.2376,12.2475,87776.0
2020-12-30 13:20:00,12.33,12.33,12.31,12.31,59978.0,12.2475,12.2475,12.2276,12.2276,59978.0
2020-12-30 13:30:00,12.32,12.32,12.3,12.32,120582.0,12.2376,12.2376,12.2177,12.2376,120582.0
2020-12-30 13:40:00,12.32,12.33,12.31,12.33,112438.0,12.2376,12.2475,12.2276,12.2475,112438.0
2020-12-30 13:50:00,12.33,12.33,12.3,12.3,70385.0,12.2475,12.2475,12.2177,12.2177,70385.0
2020-12-30 14:00:00,12.3,12.32,12.29,12.32,135609.0,12.2177,12.2376,12.2078,12.2376,135609.0
2020-12-30 14:10:00,12.32,12.33,12.29,12.3,127984.0,12.2376,12.2475,12.2078,12.2177,127984.0
2020-12-30 14:20:00,12.3,12.31,12.3,12.3,52231.0,12.2177,12.2276,12.2177,12.2177,52231.0
2020-12-30 14:30:00,12.3,12.34,12.28,12.33,219792.0,12.2177,12.2574,12.1978,12.2475,219792.0
2020-12-30 14:40:00,12.33,12.35,12.32,12.34,151463.0,12.2475,12.2674,12.2376,12.2574,151463.0
2020-12-30 14:50:00,12.34,12.34,12.29,12.3,155909.0,12.2574,12.2574,12.2078,12.2177,155909.0
2020-12-30 15:00:00,12.3,12.32,12.3,12.3,107353.0,12.2177,12.2376,12.2177,12.2177,107353.0
2020-12-30 15:10:00,12.3,12.34,12.29,12.33,173283.0,12.2177,12.2574,12.2078,12.2475,173283.0
2020-12-30 15:20:00,12.33,12.33,12.3,12.33,229983.0,12.2475,12.2475,12.2177,12.2475,229983.0
2020-12-30 15:30:00,12.33,12.35,12.31,12.35,327007.0,12.2475,12.2674,12.2276,12.2674,327007.0
2020-12-30 15:40:00,12.35,12.37,12.34,12.35,422571.0,12.2674,12.2872,12.2574,12.2674,422571.0
2020-12-30 15:50:00,12.34,12.37,12.33,12.33,1219478.0,12.2574,12.2872,12.2475,12.2475,1219478.0
2020-12-31 09:30:00,12.26,12.31,12.23,12.28,190252.0,12.178,12.2276,12.1482,12.1978,190252.0
2020-12-31 09:40:00,12.28,12.31,12.25,12.28,67071.0,12.1978,12.2276,12.168,12.1978,67071.0
2020-12-31 09:50:00,12.27,12.31,12.26,12.29,74123.0,12.1879,12.2276,12.178,12.2078,74123.0
2020-12-31 10:00:00,12.29,12.33,12.29,12.33,72850.0,12.2078,12.2475,12.2078,12.2475,72850.0
2020-12-31 10:10:00,12.33,12.36,12.32,12.36,69162.0,12.2475,12.2773,12.2376,12.2773,69162.0
2020-12-31 10:20:00,12.36,12.36,12.28,12.28,91776.0,12.2773,12.2773,12.1978,12.1978,91776.0
2020-12-31 10:30:00,12.28,12.29,12.25,12.26,119900.0,12.1978,12.2078,12.168,12.178,119900.0
2020-12-31 10:40:00,12.26,12.29,12.25,12.29,116263.0,12.178,12.2078,12.168,12.2078,116263.0
2020-12-31 10:50:00,12.29,12.32,12.28,12.32,101651.0,12.2078,12.2376,12.1978,12.2376,101651.0
2020-12-31 11:00:00,12.32,12.41,12.32,12.4,449739.0,12.2376,12.327,12.2376,12.317,449739.0
2020-12-31 11:10:00,12.4,12.43,12.39,12.41,180537.0,12.317,12.3468,12.3071,12.327,180537.0
2020-12-31 11:20:00,12.42,12.45,12.41,12.45,119670.0,12.3369,12.3667,12.327,12.3667,119670.0
2020-12-31 11:30:00,12.45,12.47,12.44,12.46,231226.0,12.3667,12.3866,12.3568,12.3766,231226.0
2020-12-31 11:40:00,12.46,12.47,12.42,12.42,99509.0,12.3766,12.3866,12.3369,12.3369,99509.0
2020-12-31 11:50:00,12.43,12.48,12.42,12.46,145386.0,12.3468,12.3965,12.3369,12.3766,145386.0
2020-12-31 12:00:00,12.46,12.47,12.45,12.47,118386.0,12.3766,12.3866,12.3667,12.3866,118386.0
2020-12-31 12:10:00,12.47,12.48,12.46,12.48,131899.0,12.3866,12.3965,12.3766,12.3965,131899.0
2020-12-31 12:20:00,12.47,12.51,12.47,12.5,326589.0,12.3866,12.4263,12.3866,12.4164,326589.0
2020-12-31 12:30:00,12.49,12.51,12.48,12.49,119970.0,12.4064,12.4263,12.3965,12.4064,119970.0
2020-12-31 12:40:00,12.49,12.51,12.48,12.5,279000.0,12.4064,12.4263,12.3965,12.4164,279000.0
2020-12-31 12:50:00,12.5,12.5,12.45,12.45,273967.0,12.4164,12.4164,12.3667,12.3667,273967.0
2020-12-31 13:00:00,12.45,12.46,12.45,12.46,24966.0,12.3667,12.3766,12.3667,12.3766,24966.0
2020-12-31 13:10:00,12.46,12.47,12.45,12.46,54520.0,12.3766,12.3866,12.3667,12.3766,54520.0
2020-12-31 13:20:00,12.46,12.47,12.43,12.43,199736.0,12.3766,12.3866,12.3468,12.3468,199736.0
2020-12-31 13:30:00,12.43,12.44,12.42,12.43,98194.0,12.3468,12.3568,12.3369,12.3468,98194.0
2020-12-31 13:40:00,12.43,12.44,12.41,12.43,58791.0,12.3468,12.3568,12.327,12.3468,58791.0
2020-12-31 13:50:00,12.43,12.44,12.41,12.43,137579.0,12.3468,12.3568,12.327,12.3468,137579.0
2020-12-31 14:00:00,12.43,12.44,12.42,12.44,103927.0,12.3468,12.3568,12.3369,12.3568,103927.0
2020-12-31 14:10:00,12.44,12.45,12.43,12.45,80297.0,12.3568,12.3667,12.3468,12.3667,80297.0
2020-12-31 14:20:00,12.44,12.45,12.4,12.41,131220.0,12.3568,12.3667,12.317,12.327,131220.0
2020-12-31 14:30:00,12.41,12.43,12.4,12.43,82363.0,12.327,12.3468,12.317,12.3468,82363.0
2020-12-31 14:40:00,12.43,12.44,12.42,12.44,21628.0,12.3468,12.3568,12.3369,12.3568,21628.0
2020-12-31 14:50:00,12.44,12.45,12.4,12.42,336811.0,12.3568,12.3667,12.317,12.3369,336811.0
2020-12-31 15:00:00,12.42,12.45,12.41,12.45,125360.0,12.3369,12.3667,12.327,12.3667,125360.0
2020-12-31 15:10:00,12.45,12.48,12.44,12.47,410725.0,12.3667,12.3965,12.3568,12.3866,410725.0
2020-12-31 15:20:00,12.48,12.48,12.45,12.46,132324.0,12.3965,12.3965,12.3667,12.3766,132324.0
2020-12-31 15:30:00,12.46,12.48,12.44,12.45,267753.0,12.3766,12.3965,12.3568,12.3667,267753.0
2020-12-31 15:40:00,12.45,12.46,12.44,12.44,219575.0,12.3667,12.3766,12.3568,12.3568,219575.0
2020-12-31 15:50:00,12.45,12.49,12.44,12.45,1044974.0,12.3667,12.4064,12.3568,12.3667,1044974.0
2021-01-04 09:30:00,12.48,12.53,12.35,12.35,327670.0,12.3965,12.4462,12.2674,12.2674,327670.0
2021-01-04 09:40:00,12.35,12.4,12.33,12.38,192036.0,12.2674,12.317,12.2475,12.2972,192036.0
2021-01-04 09:50:00,12.38,12.4,12.33,12.4,161714.0,12.2972,12.317,12.2475,12.317,161714.0
2021-01-04 10:00:00,12.4,12.44,12.39,12.4,150379.0,12.317,12.3568,12.3071,12.317,150379.0
2021-01-04 10:10:00,12.4,12.43,12.39,12.42,92033.0,12.317,12.3468,12.3071,12.3369,92033.0
2021-01-04 10:20:00,12.42,12.43,12.4,12.43,101913.0,12.3369,12.3468,12.317,12.3468,101913.0
2021-01-04 10:30:00,12.42,12.43,12.36,12.37,151357.0,12.3369,12.3468,12.2773,12.2872,151357.0
2021-01-04 10:40:00,12.37,12.41,12.36,12.4,151770.0,12.2872,12.327,12.2773,12.317,151770.0
2021-01-04 10:50:00,12.4,12.4,12.35,12.38,130933.0,12.317,12.317,12.2674,12.2972,130933.0
2021-01-04 11:00:00,12.38,12.38,12.31,12.33,249707.0,12.2972,12.2972,12.2276,12.2475,249707.0
2021-01-04 11:10:00,12.33,12.36,12.32,12.35,167419.0,12.2475,12.2773,12.2376,12.2674,167419.0
2021-01-04 11:20:00,12.35,12.41,12.34,12.41,156534.0,12.2674,12.327,12.2574,12.327,156534.0
2021-01-04 11:30:00,12.4,12.41,12.38,12.4,96349.0,12.317,12.327,12.2972,12.317,96349.0
2021-01-04 11:40:00,12.4,12.43,12.39,12.43,376231.0,12.317,12.3468,12.3071,12.3468,376231.0
2021-01-04 11:50:00,12.43,12.44,12.33,12.34,178233.0,12.3468,12.3568,12.2475,12.2574,178233.0
2021-01-04 12:00:00,12.35,12.35,12.29,12.33,206909.0,12.2674,12.2674,12.2078,12.2475,206909.0
2021-01-04 12:10:00,12.33,12.33,12.29,12.33,176086.0,12.2475,12.2475,12.2078,12.2475,176086.0
2021-01-04 12:20:00,12.33,12.33,12.29,12.33,87856.0,12.2475,12.2475,12.2078,12.2475,87856.0
2021-01-04 12:30:00,12.33,12.34,12.3,12.32,291636.0,12.2475,12.2574,12.2177,12.2376,291636.0
2021-01-04 12:40:00,12.31,12.32,12.28,12.29,125964.0,12.2276,12.2376,12.1978,12.2078,125964.0
2021-01-04 12:50:00,12.29,12.34,12.29,12.33,106165.0,12.2078,12.2574,12.2078,12.2475,106165.0
2021-01-04 13:00:00,12.33,12.35,12.31,12.35,124729.0,12.2475,12.2674,12.2276,12.2674,124729.0
2021-01-04 13:10:00,12.35,12.36,12.34,12.36,68708.0,12.2674,12.2773,12.2574,12.2773,68708.0
2021-01-04 13:20:00,12.35,12.39,12.35,12.37,61733.0,12.2674,12.3071,12.2674,12.2872,61733.0
2021-01-04 13:30:00,12.37,12.37,12.34,12.35,152682.0,12.2872,12.2872,12.2574,12.2674,152682.0
2021-01-04 13:40:00,12.35,12.37,12.34,12.35,81605.0,12.2674,12.2872,12.2574,12.2674,81605.0
2021-01-04 13:50:00,12.35,12.37,12.34,12.37,46591.0,12.2674,12.2872,12.2574,12.2872,46591.0
2021-01-04 14:00:00,12.37,12.37,12.33,12.34,104250.0,12.2872,12.2872,12.2475,12.2574,104250.0
2021-01-04 14:10:00,12.34,12.36,12.33,12.35,206104.0,12.2574,12.2773,12.2475,12.2674,206104.0
2021-01-04 14:20:00,12.34,12.37,12.34,12.35,111616.0,12.2574,12.2872,12.2574,12.2674,111616.0
2021-01-04 14:30:00,12.35,12.36,12.33,12.34,98067.0,12.2674,12.2773,12.2475,12.2574,98067.0
2021-01-04 14:40:00,12.34,12.34,12.3,12.31,117781.0,12.2574,12.2574,12.2177,12.2276,117781.0
2021-01-04 14:50:00,12.3,12.35,12.3,12.34,397442.0,12.2177,12.2674,12.2177,12.2574,397442.0
2021-01-04 15:00:00,12.34,12.34,12.29,12.29,190329.0,12.2574,12.2574,12.2078,12.2078,190329.0
2021-01-04 15:10:00,12.29,12.31,12.25,12.26,129546.0,12.2078,12.2276,12.168,12.178,129546.0
2021-01-04 15:20:00,12.26,12.29,12.24,12.27,243200.0,12.178,12.2078,12.1581,12.1879,243200.0
2021-01-04 15:30:00,12.27,12.31,12.25,12.29,191716.0,12.1879,12.2276,12.168,12.2078,191716.0
2021-01-04 15:40:00,12.29,12.31,12.27,12.29,229688.0,12.2078,12.2276,12.1879,12.2078,229688.0
2021-01-04 15:50:00,12.28,12.28,12.21,12.21,838611.0,12.1978,12.1978,12.1283,12.1283,838611.0
2021-01-05 09:30:00,12.32,12.38,12.21,12.24,231039.0,12.2376,12.2972,12.1283,12.1581,231039.0
2021-01-05 09:40:00,12.25,12.36,12.25,12.36,189748.0,12.168,12.2773,12.168,12.2773,189748.0
2021-01-05 09:50:00,12.36,12.36,12.23,12.23,136226.0,12.2773,12.2773,12.1482,12.1482,136226.0
2021-01-05 10:00:00,12.24,12.36,12.24,12.34,201410.0,12.1581,12.2773,12.1581,12.2574,201410.0
2021-01-05 10:10:00,12.35,12.36,12.32,12.34,122553.0,12.2674,12.2773,12.2376,12.2574,122553.0
2021-01-05 10:20:00,12.34,12.37,12.33,12.34,141915.0,12.2574,12.2872,12.2475,12.2574,141915.0
2021-01-05 10:30:00,12.34,12.35,12.29,12.32,106790.0,12.2574,12.2674,12.2078,12.2376,106790.0
2021-01-05 10:40:00,12.32,12.35,12.27,12.29,336694.0,12.2376,12.2674,12.1879,12.2078,336694.0
2021-01-05 10:50:00,12.29,12.3,12.27,12.28,186504.0,12.2078,12.2177,12.1879,12.1978,186504.0
2021-01-05 11:00:00,12.28,12.31,12.27,12.29,292532.0,12.1978,12.2276,12.1879,12.2078,292532.0
2021-01-05 11:10:00,12.29,12.31,12.28,12.29,80995.0,12.2078,12.2276,12.1978,12.2078,80995.0
2021-01-05 11:20:00,12.29,12.31,12.27,12.3,183645.0,12.2078,12.2276,12.1879,12.2177,183645.0
2021-01-05 11:30:00,12.29,12.3,12.27,12.28,151471.0,12.2078,12.2177,12.1879,12.1978,151471.0
2021-01-05 11:40:00,12.28,12.29,12.27,12.28,220875.0,12.1978,12.2078,12.1879,12.1978,220875.0
2021-01-05 11:50:00,12.28,12.32,12.28,12.29,197975.0,12.1978,12.2376,12.1978,12.2078,197975.0
2021-01-05 12:00:00,12.3,12.31,12.28,12.29,299093.0,12.2177,12.2276,12.1978,12.2078,299093.0
2021-01-05 12:10:00,12.29,12.3,12.27,12.3,258315.0,12.2078,12.2177,12.1879,12.2177,258315.0
2021-01-05 12:20:00,12.3,12.32,12.28,12.29,136626.0,12.2177,12.2376,12.1978,12.2078,136626.0
2021-01-05 12:30:00,12.29,12.31,12.27,12.27,358826.0,12.2078,12.2276,12.1879,12.1879,358826.0
2021-01-05 12:40:00,12.28,12.29,12.25,12.28,179405.0,12.1978,12.2078,12.168,12.1978,179405.0
2021-01-05 12:50:00,12.28,12.29,12.26,12.28,168881.0,12.1978,12.2078,12.178,12.1978,168881.0
2021-01-05 13:00:00,12.27,12.31,12.27,12.29,124474.0,12.1879,12.2276,12.1879,12.2078,124474.0
2021-01-05 13:10:00,12.3,12.3,12.26,12.29,133750.0,12.2177,12.2177,12.178,12.2078,133750.0
2021-01-05 13:20:00,12.29,12.29,12.26,12.27,152641.0,12.2078,12.2078,12.178,12.1879,152641.0
2021-01-05 13:30:00,12.27,12.28,12.26,12.27,133234.0,12.1879,12.1978,12.178,12.1879,133234.0
2021-01-05 13:40:00,12.27,12.31,12.26,12.29,119229.0,12.1879,12.2276,12.178,12.2078,119229.0
2021-01-05 13:50:00,12.28,12.31,12.28,12.3,70366.0,12.1978,12.2276,12.1978,12.2177,70366.0
2021-01-05 14:00:00,12.31,12.34,12.3,12.32,187411.0,12.2276,12.2574,12.2177,12.2376,187411.0
2021-01-05 14:10:00,12.31,12.32,12.3,12.3,48003.0,12.2276,12.2376,12.2177,12.2177,48003.0
2021-01-05 14:20:00,12.3,12.33,12.29,12.32,110473.0,12.2177,12.2475,12.2078,12.2376,110473.0
2021-01-05 14:30:00,12.32,12.33,12.3,12.32,521467.0,12.2376,12.2475,12.2177,12.2376,521467.0
2021-01-05 14:40:00,12.32,12.32,12.27,12.29,165003.0,12.2376,12.2376,12.1879,12.2078,165003.0
2021-01-05 14:50:00,12.29,12.3,12.28,12.29,98975.0,12.2078,12.2177,12.1978,12.2078,98975.0
2021-01-05 15:00:00,12.3,12.33,12.28,12.3,336489.0,12.2177,12.2475,12.1978,12.2177,336489.0
2021-01-05 15:10:00,12.3,12.3,12.28,12.29,140335.0,12.2177,12.2177,12.1978,12.2078,140335.0
2021-01-05 15:20:00,12.28,12.3,12.27,12.29,76772.0,12.1978,12.2177,12.1879,12.2078,76772.0
2021-01-05 15:30:00,12.29,12.3,12.27,12.29,186998.0,12.2078,12.2177,12.1879,12.2078,186998.0
2021-01-05 15:40:00,12.29,12.33,12.28,12.32,487146.0,12.2078,12.2475,12.1978,12.2376,487146.0
2021-01-05 15:50:00,12.31,12.39,12.31,12.38,1016015.0,12.2276,12.3071,12.2276,12.2972,1016015.0
2021-01-06 09:30:00,12.29,12.44,12.27,12.28,935353.0,12.2078,12.3568,12.1879,12.1978,935353.0
2021-01-06 09:40:00,12.29,12.4,12.24,12.39,370819.0,12.2078,12.317,12.1581,12.3071,370819.0
2021-01-06 09:50:00,12.4,12.4,12.27,12.29,171495.0,12.317,12.317,12.1879,12.2078,171495.0
2021-01-06 10:00:00,12.29,12.3,12.21,12.29,186303.0,12.2078,12.2177,12.1283,12.2078,186303.0
2021-01-06 10:10:00,12.29,12.35,12.28,12.33,222992.0,12.2078,12.2674,12.1978,12.2475,222992.0
2021-01-06 10:20:00,12.32,12.32,12.27,12.29,107901.0,12.2376,12.2376,12.1879,12.2078,107901.0
2021-01-06 10:30:00,12.29,12.3,12.25,12.25,108132.0,12.2078,12.2177,12.168,12.168,108132.0
2021-01-06 10:40:00,12.25,12.28,12.24,12.25,112003.0,12.168,12.1978,12.1581,12.168,112003.0
2021-01-06 10:50:00,12.26,12.32,12.25,12.29,163251.0,12.178,12.2376,12.168,12.2078,163251.0
2021-01-06 11:00:00,12.3,12.32,12.28,12.31,78275.0,12.2177,12.2376,12.1978,12.2276,78275.0
2021-01-06 11:10:00,12.31,12.33,12.29,12.33,87260.0,12.2276,12.2475,12.2078,12.2475,87260.0
2021-01-06 11:20:00,12.32,12.35,12.3,12.33,522681.0,12.2376,12.2674,12.2177,12.2475,522681.0
2021-01-06 11:30:00,12.34,12.36,12.3,12.3,248734.0,12.2574,12.2773,12.2177,12.2177,248734.0
2021-01-06 11:40:00,12.3,12.32,12.29,12.29,95230.0,12.2177,12.2376,12.2078,12.2078,95230.0
2021-01-06 11:50:00,12.29,12.32,12.28,12.3,304235.0,12.2078,12.2376,12.1978,12.2177,304235.0
2021-01-06 12:00:00,12.3,12.32,12.28,12.29,74944.0,12.2177,12.2376,12.1978,12.2078,74944.0
2021-01-06 12:10:00,12.29,12.31,12.28,12.31,80037.0,12.2078,12.2276,12.1978,12.2276,80037.0
2021-01-06 12:20:00,12.31,12.31,12.28,12.29,275244.0,12.2276,12.2276,12.1978,12.2078,275244.0
2021-01-06 12:30:00,12.29,12.35,12.29,12.34,120682.0,12.2078,12.2674,12.2078,12.2574,120682.0
2021-01-06 12:40:00,12.35,12.37,12.34,12.37,99364.0,12.2674,12.2872,12.2574,12.2872,99364.0
2021-01-06 12:50:00,12.37,12.37,12.34,12.34,173076.0,12.2872,12.2872,12.2574,12.2574,173076.0
2021-01-06 13:00:00,12.35,12.35,12.32,12.33,86351.0,12.2674,12.2674,12.2376,12.2475,86351.0
2021-01-06 13:10:00,12.34,12.35,12.32,12.34,95168.0,12.2574,12.2674,12.2376,12.2574,95168.0
2021-01-06 13:20:00,12.34,12.35,12.33,12.35,95968.0,12.2574,12.2674,12.2475,12.2674,95968.0
2021-01-06 13:30:00,12.35,12.38,12.34,12.38,341137.0,12.2674,12.2972,12.2574,12.2972,341137.0
2021-01-06 13:40:00,12.38,12.4,12.37,12.38,225912.0,12.2972,12.317,12.2872,12.2972,225912.0
2021-01-06 13:50:00,12.38,12.4,12.37,12.4,133261.0,12.2972,12.317,12.2872,12.317,133261.0
2021-01-06 14:00:00,12.4,12.42,12.38,12.42,103767.0,12.317,12.3369,12.2972,12.3369,103767.0
2021-01-06 14:10:00,12.42,12.45,12.39,12.41,159642.0,12.3369,12.3667,12.3071,12.327,159642.0
2021-01-06 14:20:00,12.4,12.43,12.38,12.38,142841.0,12.317,12.3468,12.2972,12.2972,142841.0
2021-01-06 14:30:00,12.38,12.42,12.38,12.42,374319.0,12.2972,12.3369,12.2972,12.3369,374319.0
2021-01-06 14:40:00,12.41,12.44,12.37,12.38,275269.0,12.327,12.3568,12.2872,12.2972,275269.0
2021-01-06 14:50:00,12.38,12.41,12.36,12.4,207072.0,12.2972,12.327,12.2773,12.317,207072.0
2021-01-06 15:00:00,12.4,12.4,12.37,12.38,166147.0,12.317,12.317,12.2872,12.2972,166147.0
2021-01-06 15:10:00,12.38,12.4,12.37,12.38,157469.0,12.2972,12.317,12.2872,12.2972,157469.0
2021-01-06 15:20:00,12.38,12.41,12.36,12.4,426884.0,12.2972,12.327,12.2773,12.317,426884.0
2021-01-06 15:30:00,12.39,12.4,12.34,12.35,238733.0,12.3071,12.317,12.2574,12.2674,238733.0
2021-01-06 15:40:00,12.35,12.38,12.34,12.37,192129.0,12.2674,12.2972,12.2574,12.2872,192129.0
2021-01-06 15:50:00,12.36,12.39,12.34,12.37,582757.0,12.2773,12.3071,12.2574,12.2872,582757.0
2021-01-07 09:30:00,12.35,12.37,12.28,12.3,447775.0,12.2674,12.2872,12.1978,12.2177,447775.0
2021-01-07 09:40:00,12.3,12.37,12.29,12.32,224485.0,12.2177,12.2872,12.2078,12.2376,224485.0
2021-01-07 09:50:00,12.31,12.35,12.29,12.34,418323.0,12.2276,12.2674,12.2078,12.2574,418323.0
2021-01-07 10:00:00,12.33,12.43,12.33,12.39,295569.0,12.2475,12.3468,12.2475,12.3071,295569.0
2021-01-07 10:10:00,12.39,12.39,12.34,12.34,137754.0,12.3071,12.3071,12.2574,12.2574,137754.0
2021-01-07 10:20:00,12.34,12.36,12.33,12.34,108277.0,12.2574,12.2773,12.2475,12.2574,108277.0
2021-01-07 10:30:00,12.35,12.37,12.34,12.34,278737.0,12.2674,12.2872,12.2574,12.2574,278737.0
2021-01-07 10:40:00,12.35,12.39,12.34,12.38,170417.0,12.2674,12.3071,12.2574,12.2972,170417.0
2021-01-07 10:50:00,12.38,12.39,12.35,12.36,291780.0,12.2972,12.3071,12.2674,12.2773,291780.0
2021-01-07 11:00:00,12.36,12.36,12.31,12.34,84275.0,12.2773,12.2773,12.2276,12.2574,84275.0
2021-01-07 11:10:00,12.33,12.34,12.31,12.33,137617.0,12.2475,12.2574,12.2276,12.2475,137617.0
2021-01-07 11:20:00,12.33,12.34,12.3,12.32,156472.0,12.2475,12.2574,12.2177,12.2376,156472.0
2021-01-07 11:30:00,12.32,12.36,12.3,12.3,422650.0,12.2376,12.2773,12.2177,12.2177,422650.0
2021-01-07 11:40:00,12.31,12.32,12.27,12.28,146130.0,12.2276,12.2376,12.1879,12.1978,146130.0
2021-01-07 11:50:00,12.28,12.3,12.26,12.28,103566.0,12.1978,12.2177,12.178,12.1978,103566.0
2021-01-07 12:00:00,12.28,12.28,12.23,12.23,158590.0,12.1978,12.1978,12.1482,12.1482,158590.0
2021-01-07 12:10:00,12.23,12.26,12.23,12.25,125908.0,12.1482,12.178,12.1482,12.168,125908.0
2021-01-07 12:20:00,12.25,12.26,12.23,12.24,122219.0,12.168,12.178,12.1482,12.1581,122219.0
2021-01-07 12:30:00,12.24,12.25,12.22,12.22,123681.0,12.1581,12.168,12.1382,12.1382,123681.0
2021-01-07 12:40:00,12.22,12.24,12.21,12.24,97550.0,12.1382,12.1581,12.1283,12.1581,97550.0
2021-01-07 12:50:00,12.24,12.26,12.24,12.26,68548.0,12.1581,12.178,12.1581,12.178,68548.0
2021-01-07 13:00:00,12.26,12.26,12.24,12.25,108684.0,12.178,12.178,12.1581,12.168,108684.0
2021-01-07 13:10:00,12.24,12.26,12.24,12.25,115229.0,12.1581,12.178,12.1581,12.168,115229.0
2021-01-07 13:20:00,12.26,12.26,12.23,12.24,83210.0,12.178,12.178,12.1482,12.1581,83210.0
2021-01-07 13:30:00,12.24,12.26,12.23,12.26,104228.0,12.1581,12.178,12.1482,12.178,104228.0
2021-01-07 13:40:00,12.25,12.26,12.24,12.26,57982.0,12.168,12.178,12.1581,12.178,57982.0
2021-01-07 13:50:00,12.26,12.31,12.25,12.31,213568.0,12.178,12.2276,12.168,12.2276,213568.0
2021-01-07 14:00:00,12.32,12.32,12.3,12.31,178224.0,12.2376,12.2376,12.2177,12.2276,178224.0
2021-01-07 14:10:00,12.3,12.32,12.26,12.26,160454.0,12.2177,12.2376,12.178,12.178,160454.0
2021-01-07 14:20:00,12.27,12.3,12.26,12.28,176853.0,12.1879,12.2177,12.178,12.1978,176853.0
2021-01-07 14:30:00,12.28,12.31,12.27,12.3,122123.0,12.1978,12.2276,12.1879,12.2177,122123.0
2021-01-07 14:40:00,12.3,12.34,12.3,12.34,200804.0,12.2177,12.2574,12.2177,12.2574,200804.0
2021-01-07 14:50:00,12.34,12.35,12.3,12.34,1018458.0,12.2574,12.2674,12.2177,12.2574,1018458.0
2021-01-07 15:00:00,12.34,12.35,12.3,12.32,960059.0,12.2574,12.2674,12.2177,12.2376,960059.0
2021-01-07 15:10:00,12.32,12.34,12.3,12.32,243050.0,12.2376,12.2574,12.2177,12.2376,243050.0
2021-01-07 15:20:00,12.31,12.33,12.28,12.29,302549.0,12.2276,12.2475,12.1978,12.2078,302549.0
2021-01-07 15:30:00,12.29,12.33,12.28,12.32,225279.0,12.2078,12.2475,12.1978,12.2376,225279.0
2021-01-07 15:40:00,12.33,12.35,12.3,12.3,658374.0,12.2475,12.2674,12.2177,12.2177,658374.0
2021-01-07 15:50:00,12.3,12.34,12.3,12.31,1236536.0,12.2177,12.2574,12.2177,12.2276,1236536.0
2021-01-08 09:30:00,12.3,12.35,12.16,12.21,349772.0,12.2177,12.2674,12.0786,12.1283,349772.0
2021-01-08 09:40:00,12.21,12.26,12.2,12.25,177168.0,12.1283,12.178,12.1184,12.168,177168.0
2021-01-08 09:50:00,12.25,12.3,12.24,12.26,300577.0,12.168,12.2177,12.1581,12.178,300577.0
2021-01-08 10:00:00,12.26,12.3,12.25,12.27,447453.0,12.178,12.2177,12.168,12.1879,447453.0
2021-01-08 10:10:00,12.27,12.35,12.26,12.35,400216.0,12.1879,12.2674,12.178,12.2674,400216.0
2021-01-08 10:20:00,12.35,12.36,12.31,12.32,169743.0,12.2674,12.2773,12.2276,12.2376,169743.0
2021-01-08 10:30:00,12.32,12.33,12.29,12.32,163091.0,12.2376,12.2475,12.2078,12.2376,163091.0
2021-01-08 10:40:00,12.31,12.32,12.29,12.31,119562.0,12.2276,12.2376,12.2078,12.2276,119562.0
2021-01-08 10:50:00,12.31,12.33,12.3,12.33,142449.0,12.2276,12.2475,12.2177,12.2475,142449.0
2021-01-08 11:00:00,12.33,12.34,12.27,12.29,162733.0,12.2475,12.2574,12.1879,12.2078,162733.0
2021-01-08 11:10:00,12.3,12.32,12.29,12.32,71175.0,12.2177,12.2376,12.2078,12.2376,71175.0
2021-01-08 11:20:00,12.32,12.33,12.29,12.3,175051.0,12.2376,12.2475,12.2078,12.2177,175051.0
2021-01-08 11:30:00,12.29,12.3,12.29,12.3,132487.0,12.2078,12.2177,12.2078,12.2177,132487.0
2021-01-08 11:40:00,12.29,12.33,12.29,12.33,94624.0,12.2078,12.2475,12.2078,12.2475,94624.0
2021-01-08 11:50:00,12.32,12.33,12.31,12.32,62591.0,12.2376,12.2475,12.2276,12.2376,62591.0
2021-01-08 12:00:00,12.32,12.32,12.3,12.3,98263.0,12.2376,12.2376,12.2177,12.2177,98263.0
2021-01-08 12:10:00,12.3,12.31,12.3,12.3,47558.0,12.2177,12.2276,12.2177,12.2177,47558.0
2021-01-08 12:20:00,12.31,12.34,12.29,12.3,225702.0,12.2276,12.2574,12.2078,12.2177,225702.0
2021-01-08 12:30:00,12.3,12.31,12.29,12.29,112256.0,12.2177,12.2276,12.2078,12.2078,112256.0
2021-01-08 12:40:00,12.29,12.31,12.29,12.29,99631.0,12.2078,12.2276,12.2078,12.2078,99631.0
2021-01-08 12:50:00,12.29,12.31,12.23,12.24,1034647.0,12.2078,12.2276,12.1482,12.1581,1034647.0
2021-01-08 13:00:00,12.24,12.26,12.22,12.25,164061.0,12.1581,12.178,12.1382,12.168,164061.0
2021-01-08 13:10:00,12.25,12.25,12.22,12.23,163617.0,12.168,12.168,12.1382,12.1482,163617.0
2021-01-08 13:20:00,12.23,12.24,12.21,12.24,121419.0,12.1482,12.1581,12.1283,12.1581,121419.0
2021-01-08 13:30:00,12.24,12.24,12.19,12.21,159662.0,12.1581,12.1581,12.1084,12.1283,159662.0
2021-01-08 13:40:00,12.21,12.21,12.17,12.18,216243.0,12.1283,12.1283,12.0886,12.0985,216243.0
2021-01-08 13:50:00,12.18,12.19,12.17,12.18,101940.0,12.0985,12.1084,12.0886,12.0985,101940.0
2021-01-08 14:00:00,12.18,12.23,12.17,12.23,165531.0,12.0985,12.1482,12.0886,12.1482,165531.0
2021-01-08 14:10:00,12.22,12.23,12.21,12.21,339167.0,12.1382,12.1482,12.1283,12.1283,339167.0
2021-01-08 14:20:00,12.21,12.24,12.2,12.24,136546.0,12.1283,12.1581,12.1184,12.1581,136546.0
2021-01-08 14:30:00,12.24,12.24,12.22,12.22,47940.0,12.1581,12.1581,12.1382,12.1382,47940.0
2021-01-08 14:40:00,12.23,12.23,12.19,12.2,120397.0,12.1482,12.1482,12.1084,12.1184,120397.0
2021-01-08 14:50:00,12.21,12.24,12.2,12.24,177020.0,12.1283,12.1581,12.1184,12.1581,177020.0
2021-01-08 15:00:00,12.24,12.26,12.23,12.25,182859.0,12.1581,12.178,12.1482,12.168,182859.0
2021-01-08 15:10:00,12.26,12.27,12.23,12.24,206629.0,12.178,12.1879,12.1482,12.1581,206629.0
2021-01-08 15:20:00,12.24,12.29,12.22,12.28,359325.0,12.1581,12.2078,12.1382,12.1978,359325.0
2021-01-08 15:30:00,12.28,12.29,12.27,12.27,242578.0,12.1978,12.2078,12.1879,12.1879,242578.0
2021-01-08 15:40:00,12.27,12.28,12.21,12.24,729183.0,12.1879,12.1978,12.1283,12.1581,729183.0
2021-01-08 15:50:00,12.23,12.26,12.2,12.25,839022.0,12.1482,12.178,12.1184,12.168,839022.0
2021-01-11 09:30:00,12.13,12.16,12.07,12.09,503948.0,12.0488,12.0786,11.9892,12.0091,503948.0
2021-01-11 09:40:00,12.09,12.11,12.07,12.09,429776.0,12.0091,12.029,11.9892,12.0091,429776.0
2021-01-11 09:50:00,12.09,12.16,12.08,12.16,191902.0,12.0091,12.0786,11.9992,12.0786,191902.0
2021-01-11 10:00:00,12.15,12.17,12.13,12.13,326798.0,12.0687,12.0886,12.0488,12.0488,326798.0
2021-01-11 10:10:00,12.13,12.13,12.09,12.1,116497.0,12.0488,12.0488,12.0091,12.019,116497.0
2021-01-11 10:20:00,12.11,12.11,12.02,12.04,277327.0,12.029,12.029,11.9396,11.9594,277327.0
2021-01-11 10:30:00,12.04,12.06,12.04,12.05,434894.0,11.9594,11.9793,11.9594,11.9694,434894.0
2021-01-11 10:40:00,12.04,12.07,12.04,12.04,131803.0,11.9594,11.9892,11.9594,11.9594,131803.0
2021-01-11 10:50:00,12.04,12.07,12.04,12.07,162647.0,11.9594,11.9892,11.9594,11.9892,162647.0
2021-01-11 11:00:00,12.07,12.07,12.0,12.0,359597.0,11.9892,11.9892,11.9197,11.9197,359597.0
2021-01-11 11:10:00,12.0,12.05,12.0,12.02,449356.0,11.9197,11.9694,11.9197,11.9396,449356.0
2021-01-11 11:20:00,12.02,12.04,12.01,12.02,137875.0,11.9396,11.9594,11.9297,11.9396,137875.0
2021-01-11 11:30:00,12.03,12.03,11.99,12.02,248387.0,11.9495,11.9495,11.9098,11.9396,248387.0
2021-01-11 11:40:00,12.03,12.11,12.02,12.09,217586.0,11.9495,12.029,11.9396,12.0091,217586.0
2021-01-11 11:50:00,12.09,12.1,12.08,12.1,85949.0,12.0091,12.019,11.9992,12.019,85949.0
2021-01-11 12:00:00,12.1,12.1,12.07,12.08,99056.0,12.019,12.019,11.9892,11.9992,99056.0
2021-01-11 12:10:00,12.08,12.1,12.07,12.08,120303.0,11.9992,12.019,11.9892,11.9992,120303.0
2021-01-11 12:20:00,12.09,12.09,12.05,12.05,243770.0,12.0091,12.0091,11.9694,11.9694,243770.0
2021-01-11 12:30:00,12.05,12.06,12.04,12.04,100453.0,11.9694,11.9793,11.9594,11.9594,100453.0
2021-01-11 12:40:00,12.04,12.16,12.04,12.15,382078.0,11.9594,12.0786,11.9594,12.0687,382078.0
2021-01-11 12:50:00,12.15,12.18,12.14,12.16,134584.0,12.0687,12.0985,12.0588,12.0786,134584.0
2021-01-11 13:00:00,12.17,12.17,12.14,12.15,116696.0,12.0886,12.0886,12.0588,12.0687,116696.0
2021-01-11 13:10:00,12.15,12.17,12.14,12.14,124530.0,12.0687,12.0886,12.0588,12.0588,124530.0
2021-01-11 13:20:00,12.15,12.17,12.14,12.15,84537.0,12.0687,12.0886,12.0588,12.0687,84537.0
2021-01-11 13:30:00,12.16,12.17,12.15,12.15,186602.0,12.0786,12.0886,12.0687,12.0687,186602.0
2021-01-11 13:40:00,12.15,12.18,12.12,12.15,1060358.0,12.0687,12.0985,12.0389,12.0687,1060358.0
2021-01-11 13:50:00,12.15,12.17,12.14,12.16,90878.0,12.0687,12.0886,12.0588,12.0786,90878.0
2021-01-11 14:00:00,12.16,12.17,12.13,12.16,171328.0,12.0786,12.0886,12.0488,12.0786,171328.0
2021-01-11 14:10:00,12.16,12.17,12.15,12.16,87890.0,12.0786,12.0886,12.0687,12.0786,87890.0
2021-01-11 14:20:00,12.17,12.17,12.14,12.15,132035.0,12.0886,12.0886,12.0588,12.0687,132035.0
2021-01-11 14:30:00,12.16,12.17,12.15,12.16,101080.0,12.0786,12.0886,12.0687,12.0786,101080.0
2021-01-11 14:40:00,12.17,12.18,12.15,12.18,131653.0,12.0886,12.0985,12.0687,12.0985,131653.0
2021-01-11 14:50:00,12.17,12.17,12.15,12.16,148676.0,12.0886,12.0886,12.0687,12.0786,148676.0
2021-01-11 15:00:00,12.16,12.18,12.15,12.17,285673.0,12.0786,12.0985,12.0687,12.0886,285673.0
2021-01-11 15:10:00,12.17,12.17,12.13,12.13,224968.0,12.0886,12.0886,12.0488,12.0488,224968.0
2021-01-11 15:20:00,12.13,12.17,12.13,12.16,323233.0,12.0488,12.0886,12.0488,12.0786,323233.0
2021-01-11 15:30:00,12.17,12.17,12.15,12.16,303434.0,12.0886,12.0886,12.0687,12.0786,303434.0
2021-01-11 15:40:00,12.16,12.19,12.15,12.19,330993.0,12.0786,12.1084,12.0687,12.1084,330993.0
2021-01-11 15:50:00,12.19,12.21,12.16,12.21,1669981.0,12.1084,12.1283,12.0786,12.1283,1669981.0
2021-01-12 09:30:00,12.15,12.17,12.1,12.15,304264.0,12.0687,12.0886,12.019,12.0687,304264.0
2021-01-12 09:40:00,12.15,12.2,12.14,12.18,210593.0,12.0687,12.1184,12.0588,12.0985,210593.0
2021-01-12 09:50:00,12.16,12.19,12.15,12.18,182847.0,12.0786,12.1084,12.0687,12.0985,182847.0
2021-01-12 10:00:00,12.18,12.19,12.15,12.19,75974.0,12.0985,12.1084,12.0687,12.1084,75974.0
2021-01-12 10:10:00,12.19,12.23,12.18,12.22,217426.0,12.1084,12.1482,12.0985,12.1382,217426.0
2021-01-12 10:20:00,12.23,12.23,12.17,12.18,190114.0,12.1482,12.1482,12.0886,12.0985,190114.0
2021-01-12 10:30:00,12.18,12.21,12.17,12.2,81547.0,12.0985,12.1283,12.0886,12.1184,81547.0
2021-01-12 10:40:00,12.2,12.21,12.18,12.2,121103.0,12.1184,12.1283,12.0985,12.1184,121103.0
2021-01-12 10:50:00,12.2,12.21,12.18,12.19,107141.0,12.1184,12.1283,12.0985,12.1084,107141.0
2021-01-12 11:00:00,12.19,12.22,12.18,12.21,124300.0,12.1084,12.1382,12.0985,12.1283,124300.0
2021-01-12 11:10:00,12.2,12.21,12.17,12.18,88038.0,12.1184,12.1283,12.0886,12.0985,88038.0
2021-01-12 11:20:00,12.18,12.18,12.15,12.16,190612.0,12.0985,12.0985,12.0687,12.0786,190612.0
2021-01-12 11:30:00,12.16,12.18,12.12,12.17,528273.0,12.0786,12.0985,12.0389,12.0886,528273.0
2021-01-12 11:40:00,12.17,12.19,12.15,12.16,188480.0,12.0886,12.1084,12.0687,12.0786,188480.0
2021-01-12 11:50:00,12.17,12.17,12.1,12.13,368174.0,12.0886,12.0886,12.019,12.0488,368174.0
2021-01-12 12:00:00,12.13,12.16,12.12,12.13,245541.0,12.0488,12.0786,12.0389,12.0488,245541.0
2021-01-12 12:10:00,12.13,12.16,12.12,12.15,268140.0,12.0488,12.0786,12.0389,12.0687,268140.0
2021-01-12 12:20:00,12.14,12.15,12.12,12.13,102535.0,12.0588,12.0687,12.0389,12.0488,102535.0
2021-01-12 12:30:00,12.13,12.14,12.11,12.12,86037.0,12.0488,12.0588,12.029,12.0389,86037.0
2021-01-12 12:40:00,12.12,12.13,12.09,12.1,135756.0,12.0389,12.0488,12.0091,12.019,135756.0
2021-01-12 12:50:00,12.1,12.12,12.09,12.1,121838.0,12.019,12.0389,12.0091,12.019,121838.0
2021-01-12 13:00:00,12.11,12.14,12.09,12.12,118329.0,12.029,12.0588,12.0091,12.0389,118329.0
2021-01-12 13:10:00,12.13,12.15,12.12,12.14,59459.0,12.0488,12.0687,12.0389,12.0588,59459.0
2021-01-12 13:20:00,12.14,12.14,12.11,12.14,64573.0,12.0588,12.0588,12.029,12.0588,64573.0
2021-01-12 13:30:00,12.13,12.14,12.12,12.13,55805.0,12.0488,12.0588,12.0389,12.0488,55805.0
2021-01-12 13:40:00,12.13,12.15,12.13,12.15,37132.0,12.0488,12.0687,12.0488,12.0687,37132.0
2021-01-12 13:50:00,12.14,12.15,12.14,12.15,49473.0,12.0588,12.0687,12.0588,12.0687,49473.0
2021-01-12 14:00:00,12.15,12.18,12.14,12.17,90081.0,12.0687,12.0985,12.0588,12.0886,90081.0
2021-01-12 14:10:00,12.17,12.19,12.16,12.18,66303.0,12.0886,12.1084,12.0786,12.0985,66303.0
2021-01-12 14:20:00,12.18,12.18,12.15,12.16,99826.0,12.0985,12.0985,12.0687,12.0786,99826.0
2021-01-12 14:30:00,12.16,12.17,12.14,12.15,193731.0,12.0786,12.0886,12.0588,12.0687,193731.0
2021-01-12 14:40:00,12.15,12.15,12.13,12.15,57390.0,12.0687,12.0687,12.0488,12.0687,57390.0
2021-01-12 14:50:00,12.15,12.16,12.14,12.15,81676.0,12.0687,12.0786,12.0588,12.0687,81676.0
2021-01-12 15:00:00,12.15,12.16,12.14,12.16,91695.0,12.0687,12.0786,12.0588,12.0786,91695.0
2021-01-12 15:10:00,12.16,12.16,12.12,12.16,351793.0,12.0786,12.0786,12.0389,12.0786,351793.0
2021-01-12 15:20:00,12.15,12.18,12.14,12.17,72717.0,12.0687,12.0985,12.0588,12.0886,72717.0
2021-01-12 15:30:00,12.17,12.19,12.17,12.17,148717.0,12.0886,12.1084,12.0886,12.0886,148717.0
2021-01-12 15:40:00,12.17,12.2,12.17,12.18,255988.0,12.0886,12.1184,12.0886,12.0985,255988.0
2021-01-12 15:50:00,12.18,12.22,12.17,12.17,689723.0,12.0985,12.1382,12.0886,12.0886,689723.0
2021-01-13 09:30:00,12.2,12.21,12.09,12.11,243709.0,12.1184,12.1283,12.0091,12.029,243709.0
2021-01-13 09:40:00,12.11,12.13,12.07,12.11,121489.0,12.029,12.0488,11.9892,12.029,121489.0
2021-01-13 09:50:00,12.11,12.16,12.1,12.15,92144.0,12.029,12.0786,12.019,12.0687,92144.0
2021-01-13 10:00:00,12.14,12.17,12.13,12.17,102329.0,12.0588,12.0886,12.0488,12.0886,102329.0
2021-01-13 10:10:00,12.17,12.18,12.13,12.15,191080.0,12.0886,12.0985,12.0488,12.0687,191080.0
2021-01-13 10:20:00,12.15,12.17,12.14,12.15,45539.0,12.0687,12.0886,12.0588,12.0687,45539.0
2021-01-13 10:30:00,12.15,12.16,12.12,12.14,84414.0,12.0687,12.0786,12.0389,12.0588,84414.0
2021-01-13 10:40:00,12.13,12.14,12.12,12.13,55609.0,12.0488,12.0588,12.0389,12.0488,55609.0
2021-01-13 10:50:00,12.13,12.14,12.12,12.13,53429.0,12.0488,12.0588,12.0389,12.0488,53429.0
2021-01-13 11:00:00,12.13,12.14,12.12,12.12,62923.0,12.0488,12.0588,12.0389,12.0389,62923.0
2021-01-13 11:10:00,12.13,12.13,12.11,12.12,76688.0,12.0488,12.0488,12.029,12.0389,76688.0
2021-01-13 11:20:00,12.12,12.13,12.1,12.1,83349.0,12.0389,12.0488,12.019,12.019,83349.0
2021-01-13 11:30:00,12.1,12.11,12.09,12.09,50616.0,12.019,12.029,12.0091,12.0091,50616.0
2021-01-13 11:40:00,12.1,12.12,12.09,12.12,101720.0,12.019,12.0389,12.0091,12.0389,101720.0
2021-01-13 11:50:00,12.11,12.13,12.1,12.11,57796.0,12.029,12.0488,12.019,12.029,57796.0
2021-01-13 12:00:00,12.11,12.11,12.08,12.09,108737.0,12.029,12.029,11.9992,12.0091,108737.0
2021-01-13 12:10:00,12.09,12.1,12.06,12.07,106457.0,12.0091,12.019,11.9793,11.9892,106457.0
2021-01-13 12:20:00,12.07,12.08,12.05,12.08,105343.0,11.9892,11.9992,11.9694,11.9992,105343.0
2021-01-13 12:30:00,12.08,12.09,12.05,12.07,74262.0,11.9992,12.0091,11.9694,11.9892,74262.0
2021-01-13 12:40:00,12.08,12.1,12.06,12.09,82252.0,11.9992,12.019,11.9793,12.0091,82252.0
2021-01-13 12:50:00,12.1,12.11,12.08,12.09,82503.0,12.019,12.029,11.9992,12.0091,82503.0
2021-01-13 13:00:00,12.1,12.12,12.07,12.11,80141.0,12.019,12.0389,11.9892,12.029,80141.0
2021-01-13 13:10:00,12.11,12.12,12.1,12.11,31265.0,12.029,12.0389,12.019,12.029,31265.0
2021-01-13 13:20:00,12.12,12.14,12.1,12.12,147534.0,12.0389,12.0588,12.019,12.0389,147534.0
2021-01-13 13:30:00,12.11,12.12,12.09,12.11,69077.0,12.029,12.0389,12.0091,12.029,69077.0
2021-01-13 13:40:00,12.11,12.11,12.08,12.09,69601.0,12.029,12.029,11.9992,12.0091,69601.0
2021-01-13 13:50:00,12.1,12.11,12.08,12.09,46415.0,12.019,12.029,11.9992,12.0091,46415.0
2021-01-13 14:00:00,12.09,12.12,12.09,12.11,90287.0,12.0091,12.0389,12.0091,12.029,90287.0
2021-01-13 14:10:00,12.12,12.13,12.11,12.12,34396.0,12.0389,12.0488,12.029,12.0389,34396.0
2021-01-13 14:20:00,12.12,12.12,12.1,12.12,56510.0,12.0389,12.0389,12.019,12.0389,56510.0
2021-01-13 14:30:00,12.12,12.12,12.11,12.12,52954.0,12.0389,12.0389,12.029,12.0389,52954.0
2021-01-13 14:40:00,12.12,12.12,12.1,12.11,62779.0,12.0389,12.0389,12.019,12.029,62779.0
2021-01-13 14:50:00,12.11,12.12,12.1,12.12,56872.0,12.029,12.0389,12.019,12.0389,56872.0
2021-01-13 15:00:00,12.12,12.13,12.11,12.12,71849.0,12.0389,12.0488,12.029,12.0389,71849.0
2021-01-13 15:10:00,12.12,12.12,12.11,12.12,88117.0,12.0389,12.0389,12.029,12.0389,88117.0
2021-01-13 15:20:00,12.12,12.15,12.11,12.14,100939.0,12.0389,12.0687,12.029,12.0588,100939.0
2021-01-13 15:30:00,12.15,12.15,12.11,12.12,200849.0,12.0687,12.0687,12.029,12.0389,200849.0
2021-01-13 15:40:00,12.12,12.12,12.08,12.11,252857.0,12.0389,12.0389,11.9992,12.029,252857.0
2021-01-13 15:50:00,12.1,12.12,12.07,12.1,697036.0,12.019,12.0389,11.9892,12.019,697036.0
2021-01-14 09:30:00,12.16,12.2,12.07,12.07,283777.0,12.0786,12.1184,11.9892,11.9892,283777.0
2021-01-14 09:40:00,12.07,12.1,12.06,12.08,111965.0,11.9892,12.019,11.9793,11.9992,111965.0
2021-01-14 09:50:00,12.08,12.09,11.99,12.01,337882.0,11.9992,12.0091,11.9098,11.9297,337882.0
2021-01-14 10:00:00,12.01,12.02,11.96,12.02,318871.0,11.9297,11.9396,11.88,11.9396,318871.0
2021-01-14 10:10:00,12.02,12.05,11.99,11.99,175646.0,11.9396,11.9694,11.9098,11.9098,175646.0
2021-01-14 10:20:00,12.0,12.07,11.98,12.05,240167.0,11.9197,11.9892,11.8999,11.9694,240167.0
2021-01-14 10:30:00,12.05,12.05,12.01,12.02,213034.0,11.9694,11.9694,11.9297,11.9396,213034.0
2021-01-14 10:40:00,12.02,12.02,11.98,11.98,156513.0,11.9396,11.9396,11.8999,11.8999,156513.0
2021-01-14 10:50:00,11.99,11.99,11.95,11.96,188399.0,11.9098,11.9098,11.8701,11.88,188399.0
2021-01-14 11:00:00,11.96,11.96,11.89,11.92,328776.0,11.88,11.88,11.8105,11.8403,328776.0
2021-01-14 11:10:00,11.92,11.93,11.9,11.9,144803.0,11.8403,11.8502,11.8204,11.8204,144803.0
2021-01-14 11:20:00,11.91,11.93,11.9,11.92,153238.0,11.8303,11.8502,11.8204,11.8403,153238.0
2021-01-14 11:30:00,11.91,11.93,11.9,11.92,157502.0,11.8303,11.8502,11.8204,11.8403,157502.0
2021-01-14 11:40:00,11.91,11.92,11.9,11.91,175174.0,11.8303,11.8403,11.8204,11.8303,175174.0
2021-01-14 11:50:00,11.91,11.95,11.89,11.94,239055.0,11.8303,11.8701,11.8105,11.8601,239055.0
2021-01-14 12:00:00,11.95,11.97,11.94,11.96,155123.0,11.8701,11.8899,11.8601,11.88,155123.0
2021-01-14 12:10:00,11.97,11.99,11.96,11.98,122228.0,11.8899,11.9098,11.88,11.8999,122228.0
2021-01-14 12:20:00,11.98,12.01,11.97,11.99,113870.0,11.8999,11.9297,11.8899,11.9098,113870.0
2021-01-14 12:30:00,12.0,12.0,11.97,11.98,318119.0,11.9197,11.9197,11.8899,11.8999,318119.0
2021-01-14 12:40:00,11.99,11.99,11.96,11.97,137896.0,11.9098,11.9098,11.88,11.8899,137896.0
2021-01-14 12:50:00,11.96,11.98,11.93,11.93,114566.0,11.88,11.8999,11.8502,11.8502,114566.0
2021-01-14 13:00:00,11.94,11.95,11.93,11.95,53493.0,11.8601,11.8701,11.8502,11.8701,53493.0
2021-01-14 13:10:00,11.95,11.95,11.93,11.95,102006.0,11.8701,11.8701,11.8502,11.8701,102006.0
2021-01-14 13:20:00,11.95,11.97,11.94,11.96,91845.0,11.8701,11.8899,11.8601,11.88,91845.0
2021-01-14 13:30:00,11.96,11.99,11.96,11.98,171336.0,11.88,11.9098,11.88,11.8999,171336.0
2021-01-14 13:40:00,11.99,11.99,11.98,11.98,81198.0,11.9098,11.9098,11.8999,11.8999,81198.0
2021-01-14 13:50:00,11.99,12.0,11.97,12.0,136189.0,11.9098,11.9197,11.8899,11.9197,136189.0
2021-01-14 14:00:00,12.0,12.01,11.97,11.98,184846.0,11.9197,11.9297,11.8899,11.8999,184846.0
2021-01-14 14:10:00,11.97,11.98,11.95,11.96,117044.0,11.8899,11.8999,11.8701,11.88,117044.0
2021-01-14 14:20:00,11.96,11.97,11.94,11.95,545161.0,11.88,11.8899,11.8601,11.8701,545161.0
2021-01-14 14:30:00,11.95,11.95,11.94,11.95,97522.0,11.8701,11.8701,11.8601,11.8701,97522.0
2021-01-14 14:40:00,11.95,11.96,11.93,11.94,446922.0,11.8701,11.88,11.8502,11.8601,446922.0
2021-01-14 14:50:00,11.95,11.95,11.94,11.95,99291.0,11.8701,11.8701,11.8601,11.8701,99291.0
2021-01-14 15:00:00,11.95,11.95,11.93,11.94,124574.0,11.8701,11.8701,11.8502,11.8601,124574.0
2021-01-14 15:10:00,11.94,11.96,11.92,11.94,239845.0,11.8601,11.88,11.8403,11.8601,239845.0
2021-01-14 15:20:00,11.94,11.96,11.91,11.93,214404.0,11.8601,11.88,11.8303,11.8502,214404.0
2021-01-14 15:30:00,11.93,11.94,11.9,11.92,289153.0,11.8502,11.8601,11.8204,11.8403,289153.0
2021-01-14 15:40:00,11.91,11.92,11.81,11.85,752516.0,11.8303,11.8403,11.731,11.7707,752516.0
2021-01-14 15:50:00,11.85,11.87,11.8,11.83,1359021.0,11.7707,11.7906,11.7211,11.7509,1359021.0
2021-01-15 09:30:00,11.91,12.09,11.9,12.07,746004.0,11.8303,12.0091,11.8204,11.9892,746004.0
2021-01-15 09:40:00,12.08,12.43,12.07,12.34,2460548.0,11.9992,12.3468,11.9892,12.2574,2460548.0
2021-01-15 09:50:00,12.34,12.42,12.28,12.36,1312317.0,12.2574,12.3369,12.1978,12.2773,1312317.0
2021-01-15 10:00:00,12.36,12.4,12.3,12.36,840847.0,12.2773,12.317,12.2177,12.2773,840847.0
2021-01-15 10:10:00,12.35,12.41,12.35,12.38,926937.0,12.2674,12.327,12.2674,12.2972,926937.0
2021-01-15 10:20:00,12.38,12.38,12.21,12.21,603666.0,12.2972,12.2972,12.1283,12.1283,603666.0
2021-01-15 10:30:00,12.21,12.33,12.19,12.33,637133.0,12.1283,12.2475,12.1084,12.2475,637133.0
2021-01-15 10:40:00,12.33,12.35,12.3,12.35,231113.0,12.2475,12.2674,12.2177,12.2674,231113.0
2021-01-15 10:50:00,12.35,12.37,12.32,12.35,203488.0,12.2674,12.2872,12.2376,12.2674,203488.0
2021-01-15 11:00:00,12.35,12.35,12.31,12.33,266941.0,12.2674,12.2674,12.2276,12.2475,266941.0
2021-01-15 11:10:00,12.33,12.34,12.3,12.33,313585.0,12.2475,12.2574,12.2177,12.2475,313585.0
2021-01-15 11:20:00,12.33,12.35,12.32,12.35,255875.0,12.2475,12.2674,12.2376,12.2674,255875.0
2021-01-15 11:30:00,12.35,12.39,12.32,12.38,377950.0,12.2674,12.3071,12.2376,12.2972,377950.0
2021-01-15 11:40:00,12.38,12.4,12.36,12.37,218471.0,12.2972,12.317,12.2773,12.2872,218471.0
2021-01-15 11:50:00,12.37,12.37,12.33,12.34,295679.0,12.2872,12.2872,12.2475,12.2574,295679.0
2021-01-15 12:00:00,12.33,12.34,12.3,12.31,182332.0,12.2475,12.2574,12.2177,12.2276,182332.0
2021-01-15 12:10:00,12.3,12.31,12.29,12.29,128705.0,12.2177,12.2276,12.2078,12.2078,128705.0
2021-01-15 12:20:00,12.29,12.31,12.28,12.29,230806.0,12.2078,12.2276,12.1978,12.2078,230806.0
2021-01-15 12:30:00,12.29,12.3,12.27,12.29,189872.0,12.2078,12.2177,12.1879,12.2078,189872.0
2021-01-15 12:40:00,12.3,12.33,12.29,12.32,491092.0,12.2177,12.2475,12.2078,12.2376,491092.0
2021-01-15 12:50:00,12.32,12.32,12.29,12.32,162721.0,12.2376,12.2376,12.2078,12.2376,162721.0
2021-01-15 13:00:00,12.32,12.34,12.31,12.32,240170.0,12.2376,12.2574,12.2276,12.2376,240170.0
2021-01-15 13:10:00,12.32,12.33,12.28,12.3,94590.0,12.2376,12.2475,12.1978,12.2177,94590.0
2021-01-15 13:20:00,12.3,12.32,12.29,12.29,98576.0,12.2177,12.2376,12.2078,12.2078,98576.0
2021-01-15 13:30:00,12.29,12.3,12.28,12.3,148983.0,12.2078,12.2177,12.1978,12.2177,148983.0
2021-01-15 13:40:00,12.3,12.31,12.29,12.29,101360.0,12.2177,12.2276,12.2078,12.2078,101360.0
2021-01-15 13:50:00,12.29,12.32,12.27,12.31,154098.0,12.2078,12.2376,12.1879,12.2276,154098.0
2021-01-15 14:00:00,12.3,12.32,12.3,12.32,117287.0,12.2177,12.2376,12.2177,12.2376,117287.0
2021-01-15 14:10:00,12.31,12.32,12.27,12.29,228223.0,12.2276,12.2376,12.1879,12.2078,228223.0
2021-01-15 14:20:00,12.29,12.29,12.24,12.24,105005.0,12.2078,12.2078,12.1581,12.1581,105005.0
2021-01-15 14:30:00,12.25,12.28,12.23,12.26,193697.0,12.168,12.1978,12.1482,12.178,193697.0
2021-01-15 14:40:00,12.26,12.27,12.25,12.27,144510.0,12.178,12.1879,12.168,12.1879,144510.0
2021-01-15 14:50:00,12.27,12.27,12.25,12.26,160787.0,12.1879,12.1879,12.168,12.178,160787.0
2021-01-15 15:00:00,12.26,12.27,12.24,12.26,268251.0,12.178,12.1879,12.1581,12.178,268251.0
2021-01-15 15:10:00,12.26,12.26,12.21,12.21,397909.0,12.178,12.178,12.1283,12.1283,397909.0
2021-01-15 15:20:00,12.21,12.22,12.18,12.2,280909.0,12.1283,12.1382,12.0985,12.1184,280909.0
2021-01-15 15:30:00,12.2,12.22,12.19,12.21,556093.0,12.1184,12.1382,12.1084,12.1283,556093.0
2021-01-15 15:40:00,12.21,12.21,12.17,12.19,783147.0,12.1283,12.1283,12.0886,12.1084,783147.0
2021-01-15 15:50:00,12.19,12.24,12.18,12.24,2321329.0,12.1084,12.1581,12.0985,12.1581,2321329.0
2021-01-19 09:30:00,12.27,12.31,11.98,12.04,593058.0,12.1879,12.2276,11.8999,11.9594,593058.0
2021-01-19 09:40:00,12.04,12.25,12.02,12.25,579196.0,11.9594,12.168,11.9396,12.168,579196.0
2021-01-19 09:50:00,12.25,12.29,12.24,12.29,466445.0,12.168,12.2078,12.1581,12.2078,466445.0
2021-01-19 10:00:00,12.29,12.3,12.22,12.25,239793.0,12.2078,12.2177,12.1382,12.168,239793.0
2021-01-19 10:10:00,12.25,12.28,12.23,12.25,242202.0,12.168,12.1978,12.1482,12.168,242202.0
2021-01-19 10:20:00,12.25,12.25,12.22,12.23,181730.0,12.168,12.168,12.1382,12.1482,181730.0
2021-01-19 10:30:00,12.23,12.24,12.22,12.22,163026.0,12.1482,12.1581,12.1382,12.1382,163026.0
2021-01-19 10:40:00,12.23,12.24,12.21,12.24,112593.0,12.1482,12.1581,12.1283,12.1581,112593.0
2021-01-19 10:50:00,12.24,12.25,12.22,12.23,272760.0,12.1581,12.168,12.1382,12.1482,272760.0
2021-01-19 11:00:00,12.22,12.23,12.19,12.2,141342.0,12.1382,12.1482,12.1084,12.1184,141342.0
2021-01-19 11:10:00,12.19,12.2,12.16,12.17,113863.0,12.1084,12.1184,12.0786,12.0886,113863.0
2021-01-19 11:20:00,12.18,12.21,12.17,12.21,70210.0,12.0985,12.1283,12.0886,12.1283,70210.0
2021-01-19 11:30:00,12.21,12.21,12.14,12.15,203488.0,12.1283,12.1283,12.0588,12.0687,203488.0
2021-01-19 11:40:00,12.15,12.18,12.13,12.17,156877.0,12.0687,12.0985,12.0488,12.0886,156877.0
2021-01-19 11:50:00,12.17,12.17,12.16,12.16,41727.0,12.0886,12.0886,12.0786,12.0786,41727.0
2021-01-19 12:00:00,12.17,12.18,12.15,12.16,127391.0,12.0886,12.0985,12.0687,12.0786,127391.0
2021-01-19 12:10:00,12.16,12.16,12.14,12.15,127378.0,12.0786,12.0786,12.0588,12.0687,127378.0
2021-01-19 12:20:00,12.15,12.15,12.14,12.14,57510.0,12.0687,12.0687,12.0588,12.0588,57510.0
2021-01-19 12:30:00,12.14,12.15,12.12,12.14,117226.0,12.0588,12.0687,12.0389,12.0588,117226.0
2021-01-19 12:40:00,12.14,12.16,12.14,12.15,113662.0,12.0588,12.0786,12.0588,12.0687,113662.0
2021-01-19 12:50:00,12.15,12.16,12.08,12.1,188908.0,12.0687,12.0786,11.9992,12.019,188908.0
2021-01-19 13:00:00,12.1,12.1,12.08,12.1,69526.0,12.019,12.019,11.9992,12.019,69526.0
2021-01-19 13:10:00,12.1,12.11,12.08,12.09,67666.0,12.019,12.029,11.9992,12.0091,67666.0
2021-01-19 13:20:00,12.09,12.1,12.08,12.09,103784.0,12.0091,12.019,11.9992,12.0091,103784.0
2021-01-19 13:30:00,12.09,12.1,12.07,12.08,83651.0,12.0091,12.019,11.9892,11.9992,83651.0
2021-01-19 13:40:00,12.08,12.1,12.07,12.1,63868.0,11.9992,12.019,11.9892,12.019,63868.0
2021-01-19 13:50:00,12.09,12.12,12.09,12.11,98952.0,12.0091,12.0389,12.0091,12.029,98952.0
2021-01-19 14:00:00,12.11,12.12,12.1,12.12,70104.0,12.029,12.0389,12.019,12.0389,70104.0
2021-01-19 14:10:00,12.12,12.13,12.12,12.12,54847.0,12.0389,12.0488,12.0389,12.0389,54847.0
2021-01-19 14:20:00,12.13,12.13,12.09,12.1,127028.0,12.0488,12.0488,12.0091,12.019,127028.0
2021-01-19 14:30:00,12.1,12.1,12.08,12.1,89112.0,12.019,12.019,11.9992,12.019,89112.0
2021-01-19 14:40:00,12.1,12.1,12.09,12.1,42370.0,12.019,12.019,12.0091,12.019,42370.0
2021-01-19 14:50:00,12.1,12.1,12.07,12.07,125469.0,12.019,12.019,11.9892,11.9892,125469.0
2021-01-19 15:00:00,12.07,12.08,12.03,12.04,281132.0,11.9892,11.9992,11.9495,11.9594,281132.0
2021-01-19 15:10:00,12.04,12.04,11.97,12.02,363361.0,11.9594,11.9594,11.8899,11.9396,363361.0
2021-01-19 15:20:00,12.02,12.03,11.98,12.0,397879.0,11.9396,11.9495,11.8999,11.9197,397879.0
2021-01-19 15:30:00,12.0,12.0,11.95,11.97,398837.0,11.9197,11.9197,11.8701,11.8899,398837.0
2021-01-19 15:40:00,11.96,12.01,11.95,12.0,581364.0,11.88,11.9297,11.8701,11.9197,581364.0
2021-01-19 15:50:00,12.0,12.1,11.97,12.04,1587624.0,11.9197,12.019,11.8899,11.9594,1587624.0
2021-01-20 09:30:00,12.05,12.14,12.01,12.03,539287.0,11.9694,12.0588,11.9297,11.9495,539287.0
2021-01-20 09:40:00,12.03,12.03,11.95,11.96,343833.0,11.9495,11.9495,11.8701,11.88,343833.0
2021-01-20 09:50:00,11.96,11.99,11.94,11.97,235858.0,11.88,11.9098,11.8601,11.8899,235858.0
2021-01-20 10:00:00,11.98,12.01,11.96,11.96,155330.0,11.8999,11.9297,11.88,11.88,155330.0
2021-01-20 10:10:00,11.96,11.99,11.94,11.99,254357.0,11.88,11.9098,11.8601,11.9098,254357.0
2021-01-20 10:20:00,11.99,12.01,11.98,12.01,156864.0,11.9098,11.9297,11.8999,11.9297,156864.0
2021-01-20 10:30:00,12.01,12.04,12.01,12.03,204620.0,11.9297,11.9594,11.9297,11.9495,204620.0
2021-01-20 10:40:00,12.03,12.06,12.01,12.04,281227.0,11.9495,11.9793,11.9297,11.9594,281227.0
2021-01-20 10:50:00,12.04,12.05,12.01,12.01,141852.0,11.9594,11.9694,11.9297,11.9297,141852.0
2021-01-20 11:00:00,12.02,12.07,12.01,12.02,255746.0,11.9396,11.9892,11.9297,11.9396,255746.0
2021-01-20 11:10:00,12.03,12.04,12.01,12.03,219355.0,11.9495,11.9594,11.9297,11.9495,219355.0
2021-01-20 11:20:00,12.02,12.03,11.98,11.99,181341.0,11.9396,11.9495,11.8999,11.9098,181341.0
2021-01-20 11:30:00,11.99,12.02,11.98,11.99,137428.0,11.9098,11.9396,11.8999,11.9098,137428.0
2021-01-20 11:40:00,12.0,12.01,11.98,12.0,194341.0,11.9197,11.9297,11.8999,11.9197,194341.0
2021-01-20 11:50:00,12.0,12.03,11.99,12.03,157264.0,11.9197,11.9495,11.9098,11.9495,157264.0
2021-01-20 12:00:00,12.02,12.08,12.02,12.07,186436.0,11.9396,11.9992,11.9396,11.9892,186436.0
2021-01-20 12:10:00,12.06,12.09,12.06,12.08,168383.0,11.9793,12.0091,11.9793,11.9992,168383.0
2021-01-20 12:20:00,12.08,12.09,12.07,12.09,130880.0,11.9992,12.0091,11.9892,12.0091,130880.0
2021-01-20 12:30:00,12.09,12.09,12.05,12.07,102359.0,12.0091,12.0091,11.9694,11.9892,102359.0
2021-01-20 12:40:00,12.07,12.07,12.05,12.07,50642.0,11.9892,11.9892,11.9694,11.9892,50642.0
2021-01-20 12:50:00,12.07,12.07,12.03,12.06,347228.0,11.9892,11.9892,11.9495,11.9793,347228.0
2021-01-20 13:00:00,12.06,12.07,12.05,12.07,90591.0,11.9793,11.9892,11.9694,11.9892,90591.0
2021-01-20 13:10:00,12.07,12.08,12.06,12.08,99648.0,11.9892,11.9992,11.9793,11.9992,99648.0
2021-01-20 13:20:00,12.08,12.09,12.07,12.09,85998.0,11.9992,12.0091,11.9892,12.0091,85998.0
2021-01-20 13:30:00,12.09,12.11,12.08,12.11,125332.0,12.0091,12.029,11.9992,12.029,125332.0
2021-01-20 13:40:00,12.11,12.11,12.08,12.09,125220.0,12.029,12.029,11.9992,12.0091,125220.0
2021-01-20 13:50:00,12.09,12.11,12.08,12.11,70381.0,12.0091,12.029,11.9992,12.029,70381.0
2021-01-20 14:00:00,12.11,12.12,12.1,12.12,82140.0,12.029,12.0389,12.019,12.0389,82140.0
2021-01-20 14:10:00,12.12,12.13,12.11,12.13,114320.0,12.0389,12.0488,12.029,12.0488,114320.0
2021-01-20 14:20:00,12.13,12.14,12.12,12.13,105273.0,12.0488,12.0588,12.0389,12.0488,105273.0
2021-01-20 14:30:00,12.14,12.17,12.13,12.17,145792.0,12.0588,12.0886,12.0488,12.0886,145792.0
2021-01-20 14:40:00,12.17,12.19,12.16,12.19,167732.0,12.0886,12.1084,12.0786,12.1084,167732.0
2021-01-20 14:50:00,12.19,12.21,12.15,12.15,250134.0,12.1084,12.1283,12.0687,12.0687,250134.0
2021-01-20 15:00:00,12.15,12.15,12.12,12.15,174977.0,12.0687,12.0687,12.0389,12.0687,174977.0
2021-01-20 15:10:00,12.15,12.15,12.11,12.14,198725.0,12.0687,12.0687,12.029,12.0588,198725.0
2021-01-20 15:20:00,12.14,12.17,12.13,12.17,212074.0,12.0588,12.0886,12.0488,12.0886,212074.0
2021-01-20 15:30:00,12.17,12.19,12.16,12.19,395434.0,12.0886,12.1084,12.0786,12.1084,395434.0
2021-01-20 15:40:00,12.19,12.24,12.18,12.23,1474337.0,12.1084,12.1581,12.0985,12.1482,1474337.0
2021-01-20 15:50:00,12.23,12.25,12.2,12.22,1891383.0,12.1482,12.168,12.1184,12.1382,1891383.0
2021-01-21 09:30:00,12.16,12.25,12.08,12.09,159355.0,12.0786,12.168,11.9992,12.0091,159355.0
2021-01-21 09:40:00,12.09,12.14,12.08,12.12,131916.0,12.0091,12.0588,11.9992,12.0389,131916.0
2021-01-21 09:50:00,12.12,12.16,12.11,12.13,144497.0,12.0389,12.0786,12.029,12.0488,144497.0
2021-01-21 10:00:00,12.14,12.15,12.1,12.11,139713.0,12.0588,12.0687,12.019,12.029,139713.0
2021-01-21 10:10:00,12.11,12.11,12.05,12.05,172988.0,12.029,12.029,11.9694,11.9694,172988.0
2021-01-21 10:20:00,12.05,12.06,12.01,12.04,126155.0,11.9694,11.9793,11.9297,11.9594,126155.0
2021-01-21 10:30:00,12.04,12.08,12.04,12.08,123257.0,11.9594,11.9992,11.9594,11.9992,123257.0
2021-01-21 10:40:00,12.08,12.08,12.04,12.04,135506.0,11.9992,11.9992,11.9594,11.9594,135506.0
2021-01-21 10:50:00,12.05,12.05,12.02,12.03,86774.0,11.9694,11.9694,11.9396,11.9495,86774.0
2021-01-21 11:00:00,12.03,12.03,12.01,12.02,67994.0,11.9495,11.9495,11.9297,11.9396,67994.0
2021-01-21 11:10:00,12.02,12.02,11.98,12.0,210502.0,11.9396,11.9396,11.8999,11.9197,210502.0
2021-01-21 11:20:00,12.0,12.01,11.98,12.0,127041.0,11.9197,11.9297,11.8999,11.9197,127041.0
2021-01-21 11:30:00,11.99,12.01,11.98,11.99,113346.0,11.9098,11.9297,11.8999,11.9098,113346.0
2021-01-21 11:40:00,11.98,11.99,11.96,11.96,173678.0,11.8999,11.9098,11.88,11.88,173678.0
2021-01-21 11:50:00,11.96,11.98,11.93,11.94,208970.0,11.88,11.8999,11.8502,11.8601,208970.0
2021-01-21 12:00:00,11.94,11.97,11.93,11.96,134399.0,11.8601,11.8899,11.8502,11.88,134399.0
2021-01-21 12:10:00,11.96,11.97,11.95,11.96,39332.0,11.88,11.8899,11.8701,11.88,39332.0
2021-01-21 12:20:00,11.96,11.97,11.95,11.97,65588.0,11.88,11.8899,11.8701,11.8899,65588.0
2021-01-21 12:30:00,11.96,11.99,11.96,11.98,115333.0,11.88,11.9098,11.88,11.8999,115333.0
2021-01-21 12:40:00,11.98,11.98,11.95,11.96,108343.0,11.8999,11.8999,11.8701,11.88,108343.0
2021-01-21 12:50:00,11.96,11.97,11.95,11.96,49981.0,11.88,11.8899,11.8701,11.88,49981.0
2021-01-21 13:00:00,11.96,12.02,11.96,12.01,268835.0,11.88,11.9396,11.88,11.9297,268835.0
2021-01-21 13:10:00,12.01,12.07,11.99,12.07,438313.0,11.9297,11.9892,11.9098,11.9892,438313.0
2021-01-21 13:20:00,12.06,12.11,12.06,12.11,165970.0,11.9793,12.029,11.9793,12.029,165970.0
2021-01-21 13:30:00,12.11,12.12,12.1,12.11,792303.0,12.029,12.0389,12.019,12.029,792303.0
2021-01-21 13:40:00,12.1,12.11,12.06,12.07,806149.0,12.019,12.029,11.9793,11.9892,806149.0
2021-01-21 13:50:00,12.07,12.07,12.01,12.02,188624.0,11.9892,11.9892,11.9297,11.9396,188624.0
2021-01-21 14:00:00,12.02,12.02,12.0,12.02,145221.0,11.9396,11.9396,11.9197,11.9396,145221.0
2021-01-21 14:10:00,12.01,12.02,12.0,12.01,61774.0,11.9297,11.9396,11.9197,11.9297,61774.0
2021-01-21 14:20:00,12.01,12.01,11.99,12.0,105505.0,11.9297,11.9297,11.9098,11.9197,105505.0
2021-01-21 14:30:00,12.0,12.01,11.99,11.99,202612.0,11.9197,11.9297,11.9098,11.9098,202612.0
2021-01-21 14:40:00,12.0,12.0,11.98,11.99,136325.0,11.9197,11.9197,11.8999,11.9098,136325.0
2021-01-21 14:50:00,11.99,11.99,11.96,11.98,162533.0,11.9098,11.9098,11.88,11.8999,162533.0
2021-01-21 15:00:00,11.98,11.98,11.97,11.98,99084.0,11.8999,11.8999,11.8899,11.8999,99084.0
2021-01-21 15:10:00,11.98,12.0,11.97,11.99,171678.0,11.8999,11.9197,11.8899,11.9098,171678.0
2021-01-21 15:20:00,11.99,11.99,11.96,11.96,176172.0,11.9098,11.9098,11.88,11.88,176172.0
2021-01-21 15:30:00,11.96,11.98,11.94,11.98,447940.0,11.88,11.8999,11.8601,11.8999,447940.0
2021-01-21 15:40:00,11.98,11.98,11.96,11.98,340290.0,11.8999,11.8999,11.88,11.8999,340290.0
2021-01-21 15:50:00,11.98,11.99,11.96,11.99,1168829.0,11.8999,11.9098,11.88,11.9098,1168829.0
2021-01-22 09:30:00,11.96,11.96,11.81,11.84,255830.0,11.88,11.88,11.731,11.7608,255830.0
2021-01-22 09:40:00,11.85,11.87,11.76,11.85,287796.0,11.7707,11.7906,11.6813,11.7707,287796.0
2021-01-22 09:50:00,11.85,11.9,11.84,11.9,111246.0,11.7707,11.8204,11.7608,11.8204,111246.0
2021-01-22 10:00:00,11.9,11.9,11.79,11.8,327144.0,11.8204,11.8204,11.7111,11.7211,327144.0
2021-01-22 10:10:00,11.79,11.81,11.76,11.78,222393.0,11.7111,11.731,11.6813,11.7012,222393.0
2021-01-22 10:20:00,11.78,11.79,11.73,11.74,410313.0,11.7012,11.7111,11.6515,11.6615,410313.0
2021-01-22 10:30:00,11.74,11.75,11.71,11.73,238211.0,11.6615,11.6714,11.6317,11.6515,238211.0
2021-01-22 10:40:00,11.73,11.76,11.72,11.75,216482.0,11.6515,11.6813,11.6416,11.6714,216482.0
2021-01-22 10:50:00,11.75,11.76,11.74,11.75,103672.0,11.6714,11.6813,11.6615,11.6714,103672.0
2021-01-22 11:00:00,11.75,11.76,11.74,11.76,61185.0,11.6714,11.6813,11.6615,11.6813,61185.0
2021-01-22 11:10:00,11.76,11.76,11.71,11.71,478915.0,11.6813,11.6813,11.6317,11.6317,478915.0
2021-01-22 11:20:00,11.71,11.72,11.63,11.65,376419.0,11.6317,11.6416,11.5522,11.5721,376419.0
2021-01-22 11:30:00,11.66,11.66,11.58,11.59,401870.0,11.582,11.582,11.5025,11.5125,401870.0
2021-01-22 11:40:00,11.59,11.6,11.55,11.58,380913.0,11.5125,11.5224,11.4727,11.5025,380913.0
2021-01-22 11:50:00,11.58,11.58,11.54,11.58,224793.0,11.5025,11.5025,11.4628,11.5025,224793.0
2021-01-22 12:00:00,11.58,11.63,11.57,11.63,124440.0,11.5025,11.5522,11.4926,11.5522,124440.0
2021-01-22 12:10:00,11.63,11.67,11.61,11.67,169499.0,11.5522,11.5919,11.5323,11.5919,169499.0
2021-01-22 12:20:00,11.67,11.73,11.66,11.7,679574.0,11.5919,11.6515,11.582,11.6217,679574.0
2021-01-22 12:30:00,11.7,11.74,11.68,11.74,175042.0,11.6217,11.6615,11.6019,11.6615,175042.0
2021-01-22 12:40:00,11.74,11.76,11.73,11.76,313265.0,11.6615,11.6813,11.6515,11.6813,313265.0
2021-01-22 12:50:00,11.76,11.8,11.75,11.79,290690.0,11.6813,11.7211,11.6714,11.7111,290690.0
2021-01-22 13:00:00,11.79,11.82,11.79,11.8,149092.0,11.7111,11.7409,11.7111,11.7211,149092.0
2021-01-22 13:10:00,11.8,11.81,11.79,11.79,102804.0,11.7211,11.731,11.7111,11.7111,102804.0
2021-01-22 13:20:00,11.79,11.81,11.77,11.79,68219.0,11.7111,11.731,11.6913,11.7111,68219.0
2021-01-22 13:30:00,11.79,11.81,11.78,11.79,74779.0,11.7111,11.731,11.7012,11.7111,74779.0
2021-01-22 13:40:00,11.79,11.8,11.79,11.8,73069.0,11.7111,11.7211,11.7111,11.7211,73069.0
2021-01-22 13:50:00,11.79,11.84,11.79,11.83,214288.0,11.7111,11.7608,11.7111,11.7509,214288.0
2021-01-22 14:00:00,11.84,11.84,11.83,11.84,80107.0,11.7608,11.7608,11.7509,11.7608,80107.0
2021-01-22 14:10:00,11.84,11.84,11.83,11.83,49616.0,11.7608,11.7608,11.7509,11.7509,49616.0
2021-01-22 14:20:00,11.84,11.84,11.83,11.83,103234.0,11.7608,11.7608,11.7509,11.7509,103234.0
2021-01-22 14:30:00,11.84,11.89,11.83,11.88,302269.0,11.7608,11.8105,11.7509,11.8005,302269.0
2021-01-22 14:40:00,11.88,11.89,11.84,11.87,376080.0,11.8005,11.8105,11.7608,11.7906,376080.0
2021-01-22 14:50:00,11.87,11.88,11.84,11.87,458854.0,11.7906,11.8005,11.7608,11.7906,458854.0
2021-01-22 15:00:00,11.87,11.89,11.86,11.88,211230.0,11.7906,11.8105,11.7807,11.8005,211230.0
2021-01-22 15:10:00,11.88,11.9,11.88,11.9,319981.0,11.8005,11.8204,11.8005,11.8204,319981.0
2021-01-22 15:20:00,11.9,11.92,11.86,11.86,495653.0,11.8204,11.8403,11.7807,11.7807,495653.0
2021-01-22 15:30:00,11.87,11.88,11.82,11.82,276547.0,11.7906,11.8005,11.7409,11.7409,276547.0
2021-01-22 15:40:00,11.83,11.84,11.76,11.78,682922.0,11.7509,11.7608,11.6813,11.7012,682922.0
2021-01-22 15:50:00,11.77,11.78,11.72,11.72,1223464.0,11.6913,11.7012,11.6416,11.6416,1223464.0
2021-01-25 09:30:00,11.72,11.79,11.67,11.7,326191.0,11.6416,11.7111,11.5919,11.6217,326191.0
2021-01-25 09:40:00,11.71,11.71,11.56,11.6,325168.0,11.6317,11.6317,11.4827,11.5224,325168.0
2021-01-25 09:50:00,11.6,11.7,11.58,11.64,179472.0,11.5224,11.6217,11.5025,11.5621,179472.0
2021-01-25 10:00:00,11.63,11.72,11.62,11.71,164141.0,11.5522,11.6416,11.5423,11.6317,164141.0
2021-01-25 10:10:00,11.72,11.77,11.7,11.77,158709.0,11.6416,11.6913,11.6217,11.6913,158709.0
2021-01-25 10:20:00,11.76,11.77,11.73,11.74,176187.0,11.6813,11.6913,11.6515,11.6615,176187.0
2021-01-25 10:30:00,11.74,11.75,11.69,11.71,240183.0,11.6615,11.6714,11.6118,11.6317,240183.0
2021-01-25 10:40:00,11.71,11.73,11.68,11.69,219925.0,11.6317,11.6515,11.6019,11.6118,219925.0
2021-01-25 10:50:00,11.68,11.68,11.57,11.57,291366.0,11.6019,11.6019,11.4926,11.4926,291366.0
2021-01-25 11:00:00,11.56,11.6,11.49,11.5,473822.0,11.4827,11.5224,11.4131,11.4231,473822.0
2021-01-25 11:10:00,11.5,11.55,11.5,11.51,336155.0,11.4231,11.4727,11.4231,11.433,336155.0
2021-01-25 11:20:00,11.51,11.52,11.45,11.45,338431.0,11.433,11.4429,11.3734,11.3734,338431.0
2021-01-25 11:30:00,11.46,11.49,11.45,11.46,212353.0,11.3833,11.4131,11.3734,11.3833,212353.0
2021-01-25 11:40:00,11.46,11.49,11.43,11.48,242578.0,11.3833,11.4131,11.3535,11.4032,242578.0
2021-01-25 11:50:00,11.48,11.48,11.41,11.44,219882.0,11.4032,11.4032,11.3337,11.3635,219882.0
2021-01-25 12:00:00,11.44,11.46,11.43,11.45,129516.0,11.3635,11.3833,11.3535,11.3734,129516.0
2021-01-25 12:10:00,11.45,11.49,11.43,11.49,170611.0,11.3734,11.4131,11.3535,11.4131,170611.0
2021-01-25 12:20:00,11.49,11.52,11.49,11.52,281900.0,11.4131,11.4429,11.4131,11.4429,281900.0
2021-01-25 12:30:00,11.52,11.52,11.46,11.47,181937.0,11.4429,11.4429,11.3833,11.3933,181937.0
2021-01-25 12:40:00,11.48,11.51,11.47,11.5,186423.0,11.4032,11.433,11.3933,11.4231,186423.0
2021-01-25 12:50:00,11.5,11.51,11.48,11.49,134175.0,11.4231,11.433,11.4032,11.4131,134175.0
2021-01-25 13:00:00,11.5,11.5,11.47,11.48,177560.0,11.4231,11.4231,11.3933,11.4032,177560.0
2021-01-25 13:10:00,11.48,11.5,11.46,11.46,126812.0,11.4032,11.4231,11.3833,11.3833,126812.0
2021-01-25 13:20:00,11.46,11.5,11.45,11.5,150826.0,11.3833,11.4231,11.3734,11.4231,150826.0
2021-01-25 13:30:00,11.5,11.5,11.48,11.5,67077.0,11.4231,11.4231,11.4032,11.4231,67077.0
2021-01-25 13:40:00,11.49,11.51,11.48,11.5,202969.0,11.4131,11.433,11.4032,11.4231,202969.0
2021-01-25 13:50:00,11.5,11.5,11.47,11.49,126126.0,11.4231,11.4231,11.3933,11.4131,126126.0
2021-01-25 14:00:00,11.49,11.5,11.48,11.5,133474.0,11.4131,11.4231,11.4032,11.4231,133474.0
2021-01-25 14:10:00,11.5,11.5,11.49,11.5,106694.0,11.4231,11.4231,11.4131,11.4231,106694.0
2021-01-25 14:20:00,11.5,11.52,11.49,11.52,485136.0,11.4231,11.4429,11.4131,11.4429,485136.0
2021-01-25 14:30:00,11.52,11.53,11.45,11.46,272538.0,11.4429,11.4529,11.3734,11.3833,272538.0
2021-01-25 14:40:00,11.45,11.46,11.41,11.43,234696.0,11.3734,11.3833,11.3337,11.3535,234696.0
2021-01-25 14:50:00,11.43,11.43,11.4,11.41,311695.0,11.3535,11.3535,11.3237,11.3337,311695.0
2021-01-25 15:00:00,11.41,11.42,11.4,11.41,227187.0,11.3337,11.3436,11.3237,11.3337,227187.0
2021-01-25 15:10:00,11.4,11.41,11.34,11.39,591338.0,11.3237,11.3337,11.2641,11.3138,591338.0
2021-01-25 15:20:00,11.38,11.39,11.36,11.38,300732.0,11.3039,11.3138,11.284,11.3039,300732.0
2021-01-25 15:30:00,11.37,11.4,11.37,11.38,396288.0,11.2939,11.3237,11.2939,11.3039,396288.0
2021-01-25 15:40:00,11.38,11.39,11.36,11.38,671832.0,11.3039,11.3138,11.284,11.3039,671832.0
2021-01-25 15:50:00,11.38,11.4,11.35,11.36,1587299.0,11.3039,11.3237,11.2741,11.284,1587299.0
2021-01-26 09:30:00,11.35,11.56,11.32,11.38,525567.0,11.2741,11.4827,11.2443,11.3039,525567.0
2021-01-26 09:40:00,11.39,11.41,11.3,11.4,434192.0,11.3138,11.3337,11.2244,11.3237,434192.0
2021-01-26 09:50:00,11.4,11.41,11.33,11.38,234161.0,11.3237,11.3337,11.2542,11.3039,234161.0
2021-01-26 10:00:00,11.38,11.4,11.36,11.36,241237.0,11.3039,11.3237,11.284,11.284,241237.0
2021-01-26 10:10:00,11.36,11.37,11.31,11.33,322696.0,11.284,11.2939,11.2343,11.2542,322696.0
2021-01-26 10:20:00,11.33,11.33,11.22,11.25,525977.0,11.2542,11.2542,11.1449,11.1747,525977.0
2021-01-26 10:30:00,11.25,11.32,11.25,11.32,174673.0,11.1747,11.2443,11.1747,11.2443,174673.0
2021-01-26 10:40:00,11.32,11.32,11.23,11.24,424065.0,11.2443,11.2443,11.1549,11.1648,424065.0
2021-01-26 10:50:00,11.24,11.25,11.22,11.23,120416.0,11.1648,11.1747,11.1449,11.1549,120416.0
2021-01-26 11:00:00,11.22,11.24,11.17,11.17,584083.0,11.1449,11.1648,11.0953,11.0953,584083.0
2021-01-26 11:10:00,11.17,11.25,11.17,11.25,350202.0,11.0953,11.1747,11.0953,11.1747,350202.0
2021-01-26 11:20:00,11.25,11.25,11.23,11.24,114851.0,11.1747,11.1747,11.1549,11.1648,114851.0
2021-01-26 11:30:00,11.24,11.24,11.14,11.15,371324.0,11.1648,11.1648,11.0655,11.0754,371324.0
2021-01-26 11:40:00,11.14,11.17,11.1,11.11,339940.0,11.0655,11.0953,11.0257,11.0357,339940.0
2021-01-26 11:50:00,11.11,11.12,11.06,11.07,680020.0,11.0357,11.0456,10.986,10.9959,680020.0
2021-01-26 12:00:00,11.07,11.1,11.06,11.07,288836.0,10.9959,11.0257,10.986,10.9959,288836.0
2021-01-26 12:10:00,11.07,11.08,11.02,11.02,516554.0,10.9959,11.0059,10.9463,10.9463,516554.0
2021-01-26 12:20:00,11.03,11.06,11.01,11.03,291155.0,10.9562,10.986,10.9363,10.9562,291155.0
2021-01-26 12:30:00,11.03,11.06,11.03,11.06,169728.0,10.9562,10.986,10.9562,10.986,169728.0
2021-01-26 12:40:00,11.06,11.06,11.01,11.04,428242.0,10.986,10.986,10.9363,10.9661,428242.0
2021-01-26 12:50:00,11.04,11.06,11.04,11.05,306952.0,10.9661,10.986,10.9661,10.9761,306952.0
2021-01-26 13:00:00,11.05,11.05,11.04,11.05,175672.0,10.9761,10.9761,10.9661,10.9761,175672.0
2021-01-26 13:10:00,11.04,11.05,11.03,11.04,202072.0,10.9661,10.9761,10.9562,10.9661,202072.0
2021-01-26 13:20:00,11.05,11.05,11.01,11.02,368925.0,10.9761,10.9761,10.9363,10.9463,368925.0
2021-01-26 13:30:00,11.03,11.05,11.02,11.04,280540.0,10.9562,10.9761,10.9463,10.9661,280540.0
2021-01-26 13:40:00,11.04,11.05,11.02,11.02,267039.0,10.9661,10.9761,10.9463,10.9463,267039.0
2021-01-26 13:50:00,11.02,11.03,11.01,11.01,468095.0,10.9463,10.9562,10.9363,10.9363,468095.0
2021-01-26 14:00:00,11.01,11.02,10.97,10.97,824951.0,10.9363,10.9463,10.8966,10.8966,824951.0
2021-01-26 14:10:00,10.97,11.01,10.97,11.01,861796.0,10.8966,10.9363,10.8966,10.9363,861796.0
2021-01-26 14:20:00,11.01,11.04,10.97,10.97,544829.0,10.9363,10.9661,10.8966,10.8966,544829.0
2021-01-26 14:30:00,10.97,11.0,10.94,10.95,364881.0,10.8966,10.9264,10.8668,10.8767,364881.0
2021-01-26 14:40:00,10.94,10.98,10.93,10.95,1142458.0,10.8668,10.9065,10.8569,10.8767,1142458.0
2021-01-26 14:50:00,10.95,10.97,10.94,10.97,299893.0,10.8767,10.8966,10.8668,10.8966,299893.0
2021-01-26 15:00:00,10.97,10.97,10.95,10.96,242064.0,10.8966,10.8966,10.8767,10.8867,242064.0
2021-01-26 15:10:00,10.96,11.01,10.96,11.01,444227.0,10.8867,10.9363,10.8867,10.9363,444227.0
2021-01-26 15:20:00,11.01,11.02,10.99,11.01,598680.0,10.9363,10.9463,10.9165,10.9363,598680.0
2021-01-26 15:30:00,11.01,11.05,11.0,11.04,953199.0,10.9363,10.9761,10.9264,10.9661,953199.0
2021-01-26 15:40:00,11.04,11.07,11.01,11.05,496954.0,10.9661,10.9959,10.9363,10.9761,496954.0
2021-01-26 15:50:00,11.05,11.08,11.03,11.06,2358385.0,10.9761,11.0059,10.9562,10.986,2358385.0
2021-01-27 09:30:00,10.89,10.99,10.69,10.71,1483541.0,10.8171,10.9165,10.6185,10.6383,1483541.0
2021-01-27 09:40:00,10.7,10.79,10.63,10.73,674459.0,10.6284,10.7178,10.5589,10.6582,674459.0
2021-01-27 09:50:00,10.73,10.93,10.62,10.83,1895824.0,10.6582,10.8569,10.5489,10.7575,1895824.0
2021-01-27 10:00:00,10.83,10.84,10.73,10.8,711175.0,10.7575,10.7675,10.6582,10.7277,711175.0
2021-01-27 10:10:00,10.8,10.85,10.73,10.79,296424.0,10.7277,10.7774,10.6582,10.7178,296424.0
2021-01-27 10:20:00,10.79,10.84,10.77,10.84,220371.0,10.7178,10.7675,10.6979,10.7675,220371.0
2021-01-27 10:30:00,10.84,10.93,10.8,10.92,305519.0,10.7675,10.8569,10.7277,10.8469,305519.0
2021-01-27 10:40:00,10.91,10.99,10.9,10.96,343132.0,10.837,10.9165,10.8271,10.8867,343132.0
2021-01-27 10:50:00,10.96,10.98,10.95,10.96,204247.0,10.8867,10.9065,10.8767,10.8867,204247.0
2021-01-27 11:00:00,10.95,10.96,10.89,10.89,156302.0,10.8767,10.8867,10.8171,10.8171,156302.0
2021-01-27 11:10:00,10.89,10.91,10.88,10.9,344505.0,10.8171,10.837,10.8072,10.8271,344505.0
2021-01-27 11:20:00,10.9,10.91,10.84,10.9,329405.0,10.8271,10.837,10.7675,10.8271,329405.0
2021-01-27 11:30:00,10.9,10.92,10.85,10.91,485716.0,10.8271,10.8469,10.7774,10.837,485716.0
2021-01-27 11:40:00,10.91,10.96,10.9,10.9,137863.0,10.837,10.8867,10.8271,10.8271,137863.0
2021-01-27 11:50:00,10.9,10.91,10.87,10.89,253171.0,10.8271,10.837,10.7973,10.8171,253171.0
2021-01-27 12:00:00,10.88,10.9,10.88,10.9,134180.0,10.8072,10.8271,10.8072,10.8271,134180.0
2021-01-27 12:10:00,10.89,10.92,10.87,10.89,117942.0,10.8171,10.8469,10.7973,10.8171,117942.0
2021-01-27 12:20:00,10.89,10.92,10.89,10.92,117091.0,10.8171,10.8469,10.8171,10.8469,117091.0
2021-01-27 12:30:00,10.91,10.95,10.91,10.95,119510.0,10.837,10.8767,10.837,10.8767,119510.0
2021-01-27 12:40:00,10.95,10.96,10.92,10.92,145810.0,10.8767,10.8867,10.8469,10.8469,145810.0
2021-01-27 12:50:00,10.92,10.95,10.92,10.93,354977.0,10.8469,10.8767,10.8469,10.8569,354977.0
2021-01-27 13:00:00,10.94,10.94,10.9,10.94,285951.0,10.8668,10.8668,10.8271,10.8668,285951.0
2021-01-27 13:10:00,10.94,10.95,10.91,10.92,297453.0,10.8668,10.8767,10.837,10.8469,297453.0
2021-01-27 13:20:00,10.91,10.93,10.89,10.9,204636.0,10.837,10.8569,10.8171,10.8271,204636.0
2021-01-27 13:30:00,10.9,10.91,10.87,10.88,198466.0,10.8271,10.837,10.7973,10.8072,198466.0
2021-01-27 13:40:00,10.88,10.91,10.88,10.91,100537.0,10.8072,10.837,10.8072,10.837,100537.0
2021-01-27 13:50:00,10.91,10.91,10.87,10.88,214723.0,10.837,10.837,10.7973,10.8072,214723.0
2021-01-27 14:00:00,10.88,10.9,10.85,10.86,125528.0,10.8072,10.8271,10.7774,10.7873,125528.0
2021-01-27 14:10:00,10.86,10.92,10.84,10.86,2213570.0,10.7873,10.8469,10.7675,10.7873,2213570.0
2021-01-27 14:20:00,10.86,10.89,10.85,10.88,366789.0,10.7873,10.8171,10.7774,10.8072,366789.0
2021-01-27 14:30:00,10.89,10.89,10.82,10.82,347133.0,10.8171,10.8171,10.7476,10.7476,347133.0
2021-01-27 14:40:00,10.82,10.87,10.82,10.85,518072.0,10.7476,10.7973,10.7476,10.7774,518072.0
2021-01-27 14:50:00,10.85,10.88,10.84,10.88,375696.0,10.7774,10.8072,10.7675,10.8072,375696.0
2021-01-27 15:00:00,10.88,10.88,10.84,10.85,340226.0,10.8072,10.8072,10.7675,10.7774,340226.0
2021-01-27 15:10:00,10.85,10.88,10.84,10.88,257660.0,10.7774,10.8072,10.7675,10.8072,257660.0
2021-01-27 15:20:00,10.87,10.88,10.82,10.82,380806.0,10.7973,10.8072,10.7476,10.7476,380806.0
2021-01-27 15:30:00,10.82,10.83,10.76,10.77,548375.0,10.7476,10.7575,10.688,10.6979,548375.0
2021-01-27 15:40:00,10.78,10.82,10.77,10.82,663221.0,10.7079,10.7476,10.6979,10.7476,663221.0
2021-01-27 15:50:00,10.81,10.82,10.77,10.8,1620843.0,10.7377,10.7476,10.6979,10.7277,1620843.0
2021-01-28 09:30:00,10.8,10.9,10.79,10.88,353089.0,10.7277,10.8271,10.7178,10.8072,353089.0
2021-01-28 09:40:00,10.89,11.12,10.87,11.11,455420.0,10.8171,11.0456,10.7973,11.0357,455420.0
2021-01-28 09:50:00,11.11,11.33,11.1,11.14,433043.0,11.0357,11.2542,11.0257,11.0655,433043.0
2021-01-28 10:00:00,11.15,11.3,11.13,11.28,283095.0,11.0754,11.2244,11.0555,11.2045,283095.0
2021-01-28 10:10:00,11.28,11.37,11.26,11.32,403218.0,11.2045,11.2939,11.1847,11.2443,403218.0
2021-01-28 10:20:00,11.32,11.36,11.3,11.35,360907.0,11.2443,11.284,11.2244,11.2741,360907.0
2021-01-28 10:30:00,11.35,11.39,11.33,11.36,411187.0,11.2741,11.3138,11.2542,11.284,411187.0
2021-01-28 10:40:00,11.36,11.38,11.28,11.36,404810.0,11.284,11.3039,11.2045,11.284,404810.0
2021-01-28 10:50:00,11.36,11.37,11.32,11.35,268426.0,11.284,11.2939,11.2443,11.2741,268426.0
2021-01-28 11:00:00,11.35,11.43,11.34,11.41,443052.0,11.2741,11.3535,11.2641,11.3337,443052.0
2021-01-28 11:10:00,11.41,11.43,11.35,11.36,182656.0,11.3337,11.3535,11.2741,11.284,182656.0
2021-01-28 11:20:00,11.35,11.41,11.34,11.41,327177.0,11.2741,11.3337,11.2641,11.3337,327177.0
2021-01-28 11:30:00,11.41,11.43,11.38,11.38,324545.0,11.3337,11.3535,11.3039,11.3039,324545.0
2021-01-28 11:40:00,11.39,11.46,11.39,11.46,163344.0,11.3138,11.3833,11.3138,11.3833,163344.0
2021-01-28 11:50:00,11.46,11.46,11.42,11.46,173184.0,11.3833,11.3833,11.3436,11.3833,173184.0
2021-01-28 12:00:00,11.46,11.5,11.45,11.5,171904.0,11.3833,11.4231,11.3734,11.4231,171904.0
2021-01-28 12:10:00,11.5,11.52,11.48,11.51,175661.0,11.4231,11.4429,11.4032,11.433,175661.0
2021-01-28 12:20:00,11.52,11.54,11.51,11.54,171675.0,11.4429,11.4628,11.433,11.4628,171675.0
2021-01-28 12:30:00,11.54,11.54,11.49,11.5,297067.0,11.4628,11.4628,11.4131,11.4231,297067.0
2021-01-28 12:40:00,11.5,11.52,11.47,11.5,241273.0,11.4231,11.4429,11.3933,11.4231,241273.0
2021-01-28 12:50:00,11.5,11.51,11.45,11.46,171521.0,11.4231,11.433,11.3734,11.3833,171521.0
2021-01-28 13:00:00,11.46,11.53,11.46,11.49,375366.0,11.3833,11.4529,11.3833,11.4131,375366.0
2021-01-28 13:10:00,11.49,11.49,11.37,11.38,217787.0,11.4131,11.4131,11.2939,11.3039,217787.0
2021-01-28 13:20:00,11.39,11.39,11.35,11.36,145424.0,11.3138,11.3138,11.2741,11.284,145424.0
2021-01-28 13:30:00,11.37,11.46,11.36,11.41,777650.0,11.2939,11.3833,11.284,11.3337,777650.0
2021-01-28 13:40:00,11.41,11.45,11.41,11.42,129792.0,11.3337,11.3734,11.3337,11.3436,129792.0
2021-01-28 13:50:00,11.41,11.43,11.41,11.42,178234.0,11.3337,11.3535,11.3337,11.3436,178234.0
2021-01-28 14:00:00,11.43,11.46,11.42,11.46,108396.0,11.3535,11.3833,11.3436,11.3833,108396.0
2021-01-28 14:10:00,11.46,11.47,11.41,11.42,137051.0,11.3833,11.3933,11.3337,11.3436,137051.0
2021-01-28 14:20:00,11.42,11.43,11.39,11.43,79023.0,11.3436,11.3535,11.3138,11.3535,79023.0
2021-01-28 14:30:00,11.43,11.49,11.42,11.49,164698.0,11.3535,11.4131,11.3436,11.4131,164698.0
2021-01-28 14:40:00,11.49,11.51,11.47,11.51,152103.0,11.4131,11.433,11.3933,11.433,152103.0
2021-01-28 14:50:00,11.5,11.5,11.46,11.49,251849.0,11.4231,11.4231,11.3833,11.4131,251849.0
2021-01-28 15:00:00,11.48,11.49,11.44,11.46,186117.0,11.4032,11.4131,11.3635,11.3833,186117.0
2021-01-28 15:10:00,11.47,11.52,11.46,11.48,377808.0,11.3933,11.4429,11.3833,11.4032,377808.0
2021-01-28 15:20:00,11.48,11.48,11.43,11.43,241060.0,11.4032,11.4032,11.3535,11.3535,241060.0
2021-01-28 15:30:00,11.44,11.51,11.42,11.51,399694.0,11.3635,11.433,11.3436,11.433,399694.0
2021-01-28 15:40:00,11.51,11.53,11.47,11.51,452708.0,11.433,11.4529,11.3933,11.433,452708.0
2021-01-28 15:50:00,11.51,11.59,11.51,11.55,1266487.0,11.433,11.5125,11.433,11.4727,1266487.0
2021-01-29 09:30:00,11.41,11.5,11.32,11.38,379476.0,11.3337,11.4231,11.2443,11.3039,379476.0
2021-01-29 09:40:00,11.37,11.55,11.35,11.52,233453.0,11.2939,11.4727,11.2741,11.4429,233453.0
2021-01-29 09:50:00,11.51,11.62,11.48,11.6,205665.0,11.433,11.5423,11.4032,11.5224,205665.0
2021-01-29 10:00:00,11.6,11.67,11.6,11.67,219235.0,11.5224,11.5919,11.5224,11.5919,219235.0
2021-01-29 10:10:00,11.67,11.67,11.61,11.62,172978.0,11.5919,11.5919,11.5323,11.5423,172978.0
2021-01-29 10:20:00,11.63,11.65,11.57,11.59,119828.0,11.5522,11.5721,11.4926,11.5125,119828.0
2021-01-29 10:30:00,11.59,11.59,11.51,11.51,141559.0,11.5125,11.5125,11.433,11.433,141559.0
2021-01-29 10:40:00,11.51,11.55,11.49,11.54,143229.0,11.433,11.4727,11.4131,11.4628,143229.0
2021-01-29 10:50:00,11.54,11.59,11.54,11.59,145447.0,11.4628,11.5125,11.4628,11.5125,145447.0
2021-01-29 11:00:00,11.59,11.59,11.52,11.53,95848.0,11.5125,11.5125,11.4429,11.4529,95848.0
2021-01-29 11:10:00,11.53,11.53,11.45,11.46,94180.0,11.4529,11.4529,11.3734,11.3833,94180.0
2021-01-29 11:20:00,11.46,11.51,11.46,11.48,147521.0,11.3833,11.433,11.3833,11.4032,147521.0
2021-01-29 11:30:00,11.47,11.48,11.4,11.4,328672.0,11.3933,11.4032,11.3237,11.3237,328672.0
2021-01-29 11:40:00,11.4,11.44,11.4,11.44,102289.0,11.3237,11.3635,11.3237,11.3635,102289.0
2021-01-29 11:50:00,11.44,11.44,11.4,11.43,94197.0,11.3635,11.3635,11.3237,11.3535,94197.0
2021-01-29 12:00:00,11.43,11.43,11.4,11.43,84159.0,11.3535,11.3535,11.3237,11.3535,84159.0
2021-01-29 12:10:00,11.43,11.43,11.35,11.37,271664.0,11.3535,11.3535,11.2741,11.2939,271664.0
2021-01-29 12:20:00,11.37,11.49,11.35,11.45,772107.0,11.2939,11.4131,11.2741,11.3734,772107.0
2021-01-29 12:30:00,11.45,11.47,11.41,11.42,206374.0,11.3734,11.3933,11.3337,11.3436,206374.0
2021-01-29 12:40:00,11.42,11.43,11.36,11.38,322786.0,11.3436,11.3535,11.284,11.3039,322786.0
2021-01-29 12:50:00,11.38,11.44,11.38,11.43,206247.0,11.3039,11.3635,11.3039,11.3535,206247.0
2021-01-29 13:00:00,11.43,11.49,11.41,11.49,249064.0,11.3535,11.4131,11.3337,11.4131,249064.0
2021-01-29 13:10:00,11.49,11.5,11.46,11.49,300132.0,11.4131,11.4231,11.3833,11.4131,300132.0
2021-01-29 13:20:00,11.49,11.58,11.48,11.58,284308.0,11.4131,11.5025,11.4032,11.5025,284308.0
2021-01-29 13:30:00,11.58,11.58,11.53,11.56,163379.0,11.5025,11.5025,11.4529,11.4827,163379.0
2021-01-29 13:40:00,11.55,11.57,11.51,11.51,296895.0,11.4727,11.4926,11.433,11.433,296895.0
2021-01-29 13:50:00,11.51,11.52,11.44,11.47,149629.0,11.433,11.4429,11.3635,11.3933,149629.0
2021-01-29 14:00:00,11.48,11.51,11.46,11.49,133489.0,11.4032,11.433,11.3833,11.4131,133489.0
2021-01-29 14:10:00,11.5,11.5,11.43,11.43,338291.0,11.4231,11.4231,11.3535,11.3535,338291.0
2021-01-29 14:20:00,11.43,11.44,11.35,11.38,228931.0,11.3535,11.3635,11.2741,11.3039,228931.0
2021-01-29 14:30:00,11.39,11.41,11.35,11.41,115082.0,11.3138,11.3337,11.2741,11.3337,115082.0
2021-01-29 14:40:00,11.41,11.49,11.39,11.46,351884.0,11.3337,11.4131,11.3138,11.3833,351884.0
2021-01-29 14:50:00,11.46,11.48,11.41,11.41,108047.0,11.3833,11.4032,11.3337,11.3337,108047.0
2021-01-29 15:00:00,11.42,11.46,11.41,11.46,152030.0,11.3436,11.3833,11.3337,11.3833,152030.0
2021-01-29 15:10:00,11.46,11.48,11.43,11.44,117268.0,11.3833,11.4032,11.3535,11.3635,117268.0
2021-01-29 15:20:00,11.44,11.48,11.43,11.46,231392.0,11.3635,11.4032,11.3535,11.3833,231392.0
2021-01-29 15:30:00,11.46,11.49,11.44,11.45,223659.0,11.3833,11.4131,11.3635,11.3734,223659.0
2021-01-29 15:40:00,11.45,11.45,11.38,11.41,238908.0,11.3734,11.3734,11.3039,11.3337,238908.0
2021-01-29 15:50:00,11.41,11.47,11.4,11.44,957034.0,11.3337,11.3933,11.3237,11.3635,957034.0
2021-02-01 09:30:00,11.43,11.43,11.18,11.36,466892.0,11.3535,11.3535,11.1052,11.284,466892.0
2021-02-01 09:40:00,11.37,11.44,11.33,11.37,208735.0,11.2939,11.3635,11.2542,11.2939,208735.0
2021-02-01 09:50:00,11.37,11.41,11.34,11.38,152901.0,11.2939,11.3337,11.2641,11.3039,152901.0
2021-02-01 10:00:00,11.37,11.38,11.33,11.36,94948.0,11.2939,11.3039,11.2542,11.284,94948.0
2021-02-01 10:10:00,11.36,11.46,11.34,11.46,200874.0,11.284,11.3833,11.2641,11.3833,200874.0
2021-02-01 10:20:00,11.46,11.58,11.45,11.58,385933.0,11.3833,11.5025,11.3734,11.5025,385933.0
2021-02-01 10:30:00,11.57,11.68,11.57,11.65,445788.0,11.4926,11.6019,11.4926,11.5721,445788.0
2021-02-01 10:40:00,11.66,11.66,11.58,11.6,216797.0,11.582,11.582,11.5025,11.5224,216797.0
2021-02-01 10:50:00,11.6,11.66,11.59,11.66,219103.0,11.5224,11.582,11.5125,11.582,219103.0
2021-02-01 11:00:00,11.66,11.68,11.63,11.68,162134.0,11.582,11.6019,11.5522,11.6019,162134.0
2021-02-01 11:10:00,11.67,11.69,11.64,11.69,214243.0,11.5919,11.6118,11.5621,11.6118,214243.0
2021-02-01 11:20:00,11.69,11.69,11.65,11.67,132299.0,11.6118,11.6118,11.5721,11.5919,132299.0
2021-02-01 11:30:00,11.68,11.68,11.64,11.66,166316.0,11.6019,11.6019,11.5621,11.582,166316.0
2021-02-01 11:40:00,11.67,11.7,11.66,11.69,255863.0,11.5919,11.6217,11.582,11.6118,255863.0
2021-02-01 11:50:00,11.69,11.7,11.66,11.66,63962.0,11.6118,11.6217,11.582,11.582,63962.0
2021-02-01 12:00:00,11.67,11.69,11.65,11.66,166716.0,11.5919,11.6118,11.5721,11.582,166716.0
2021-02-01 12:10:00,11.66,11.68,11.65,11.65,141527.0,11.582,11.6019,11.5721,11.5721,141527.0
2021-02-01 12:20:00,11.66,11.67,11.62,11.63,154367.0,11.582,11.5919,11.5423,11.5522,154367.0
2021-02-01 12:30:00,11.63,11.65,11.62,11.62,92428.0,11.5522,11.5721,11.5423,11.5423,92428.0
2021-02-01 12:40:00,11.62,11.63,11.59,11.61,132437.0,11.5423,11.5522,11.5125,11.5323,132437.0
2021-02-01 12:50:00,11.61,11.61,11.6,11.61,40710.0,11.5323,11.5323,11.5224,11.5323,40710.0
2021-02-01 13:00:00,11.61,11.61,11.56,11.58,169563.0,11.5323,11.5323,11.4827,11.5025,169563.0
2021-02-01 13:10:00,11.58,11.63,11.57,11.62,2122238.0,11.5025,11.5522,11.4926,11.5423,2122238.0
2021-02-01 13:20:00,11.61,11.67,11.61,11.67,130103.0,11.5323,11.5919,11.5323,11.5919,130103.0
2021-02-01 13:30:00,11.67,11.69,11.64,11.69,353719.0,11.5919,11.6118,11.5621,11.6118,353719.0
2021-02-01 13:40:00,11.68,11.69,11.55,11.58,272966.0,11.6019,11.6118,11.4727,11.5025,272966.0
2021-02-01 13:50:00,11.58,11.58,11.53,11.53,91445.0,11.5025,11.5025,11.4529,11.4529,91445.0
2021-02-01 14:00:00,11.54,11.54,11.53,11.53,82182.0,11.4628,11.4628,11.4529,11.4529,82182.0
2021-02-01 14:10:00,11.54,11.55,11.53,11.54,72549.0,11.4628,11.4727,11.4529,11.4628,72549.0
2021-02-01 14:20:00,11.54,11.55,11.5,11.54,158957.0,11.4628,11.4727,11.4231,11.4628,158957.0
2021-02-01 14:30:00,11.54,11.56,11.53,11.55,192305.0,11.4628,11.4827,11.4529,11.4727,192305.0
2021-02-01 14:40:00,11.56,11.56,11.53,11.53,167000.0,11.4827,11.4827,11.4529,11.4529,167000.0
2021-02-01 14:50:00,11.54,11.54,11.47,11.48,185241.0,11.4628,11.4628,11.3933,11.4032,185241.0
2021-02-01 15:00:00,11.47,11.52,11.47,11.51,143352.0,11.3933,11.4429,11.3933,11.433,143352.0
2021-02-01 15:10:00,11.52,11.52,11.47,11.47,187878.0,11.4429,11.4429,11.3933,11.3933,187878.0
2021-02-01 15:20:00,11.48,11.52,11.47,11.49,208158.0,11.4032,11.4429,11.3933,11.4131,208158.0
2021-02-01 15:30:00,11.5,11.51,11.48,11.51,197820.0,11.4231,11.433,11.4032,11.433,197820.0
2021-02-01 15:40:00,11.5,11.55,11.49,11.54,357725.0,11.4231,11.4727,11.4131,11.4628,357725.0
2021-02-01 15:50:00,11.53,11.57,11.49,11.49,1534585.0,11.4529,11.4926,11.4131,11.4131,1534585.0
2021-02-02 09:30:00,11.56,11.57,11.43,11.5,142891.0,11.4827,11.4926,11.3535,11.4231,142891.0
2021-02-02 09:40:00,11.5,11.58,11.49,11.56,111961.0,11.4231,11.5025,11.4131,11.4827,111961.0
2021-02-02 09:50:00,11.56,11.59,11.54,11.58,125933.0,11.4827,11.5125,11.4628,11.5025,125933.0
2021-02-02 10:00:00,11.57,11.64,11.56,11.6,352202.0,11.4926,11.5621,11.4827,11.5224,352202.0
2021-02-02 10:10:00,11.6,11.6,11.55,11.58,174096.0,11.5224,11.5224,11.4727,11.5025,174096.0
2021-02-02 10:20:00,11.58,11.6,11.55,11.55,152357.0,11.5025,11.5224,11.4727,11.4727,152357.0
2021-02-02 10:30:00,11.55,11.57,11.54,11.54,97213.0,11.4727,11.4926,11.4628,11.4628,97213.0
2021-02-02 10:40:00,11.54,11.62,11.54,11.61,92095.0,11.4628,11.5423,11.4628,11.5323,92095.0
2021-02-02 10:50:00,11.61,11.62,11.6,11.61,68206.0,11.5323,11.5423,11.5224,11.5323,68206.0
2021-02-02 11:00:00,11.61,11.65,11.61,11.65,105667.0,11.5323,11.5721,11.5323,11.5721,105667.0
2021-02-02 11:10:00,11.64,11.67,11.63,11.67,97157.0,11.5621,11.5919,11.5522,11.5919,97157.0
2021-02-02 11:20:00,11.67,11.67,11.63,11.63,66924.0,11.5919,11.5919,11.5522,11.5522,66924.0
2021-02-02 11:30:00,11.63,11.64,11.61,11.63,103070.0,11.5522,11.5621,11.5323,11.5522,103070.0
2021-02-02 11:40:00,11.63,11.67,11.62,11.66,91801.0,11.5522,11.5919,11.5423,11.582,91801.0
2021-02-02 11:50:00,11.67,11.69,11.66,11.68,103622.0,11.5919,11.6118,11.582,11.6019,103622.0
2021-02-02 12:00:00,11.69,11.73,11.69,11.71,242104.0,11.6118,11.6515,11.6118,11.6317,242104.0
2021-02-02 12:10:00,11.71,11.71,11.68,11.69,71374.0,11.6317,11.6317,11.6019,11.6118,71374.0
2021-02-02 12:20:00,11.69,11.69,11.65,11.65,77113.0,11.6118,11.6118,11.5721,11.5721,77113.0
2021-02-02 12:30:00,11.65,11.66,11.65,11.66,45575.0,11.5721,11.582,11.5721,11.582,45575.0
2021-02-02 12:40:00,11.65,11.68,11.65,11.68,85131.0,11.5721,11.6019,11.5721,11.6019,85131.0
2021-02-02 12:50:00,11.67,11.7,11.67,11.7,83922.0,11.5919,11.6217,11.5919,11.6217,83922.0
2021-02-02 13:00:00,11.7,11.7,11.69,11.7,13640.0,11.6217,11.6217,11.6118,11.6217,13640.0
2021-02-02 13:10:00,11.7,11.7,11.66,11.67,92385.0,11.6217,11.6217,11.582,11.5919,92385.0
2021-02-02 13:20:00,11.67,11.68,11.65,11.68,144604.0,11.5919,11.6019,11.5721,11.6019,144604.0
2021-02-02 13:30:00,11.68,11.68,11.63,11.63,60338.0,11.6019,11.6019,11.5522,11.5522,60338.0
2021-02-02 13:40:00,11.63,11.64,11.61,11.63,55558.0,11.5522,11.5621,11.5323,11.5522,55558.0
2021-02-02 13:50:00,11.63,11.63,11.62,11.63,25824.0,11.5522,11.5522,11.5423,11.5522,25824.0
2021-02-02 14:00:00,11.63,11.63,11.61,11.61,27680.0,11.5522,11.5522,11.5323,11.5323,27680.0
2021-02-02 14:10:00,11.62,11.62,11.59,11.6,66397.0,11.5423,11.5423,11.5125,11.5224,66397.0
2021-02-02 14:20:00,11.6,11.6,11.59,11.6,66705.0,11.5224,11.5224,11.5125,11.5224,66705.0
2021-02-02 14:30:00,11.6,11.63,11.59,11.61,128997.0,11.5224,11.5522,11.5125,11.5323,128997.0
2021-02-02 14:40:00,11.61,11.64,11.6,11.64,88292.0,11.5323,11.5621,11.5224,11.5621,88292.0
2021-02-02 14:50:00,11.63,11.69,11.63,11.69,305811.0,11.5522,11.6118,11.5522,11.6118,305811.0
2021-02-02 15:00:00,11.69,11.73,11.68,11.73,220168.0,11.6118,11.6515,11.6019,11.6515,220168.0
2021-02-02 15:10:00,11.73,11.77,11.72,11.74,328577.0,11.6515,11.6913,11.6416,11.6615,328577.0
2021-02-02 15:20:00,11.73,11.75,11.73,11.75,178712.0,11.6515,11.6714,11.6515,11.6714,178712.0
2021-02-02 15:30:00,11.75,11.75,11.73,11.74,223493.0,11.6714,11.6714,11.6515,11.6615,223493.0
2021-02-02 15:40:00,11.74,11.75,11.72,11.72,362714.0,11.6615,11.6714,11.6416,11.6416,362714.0
2021-02-02 15:50:00,11.72,11.75,11.71,11.73,584803.0,11.6416,11.6714,11.6317,11.6515,584803.0
2021-02-03 09:30:00,11.77,11.82,11.71,11.79,206962.0,11.6913,11.7409,11.6317,11.7111,206962.0
2021-02-03 09:40:00,11.79,11.8,11.71,11.72,138126.0,11.7111,11.7211,11.6317,11.6416,138126.0
2021-02-03 09:50:00,11.72,11.73,11.7,11.72,105332.0,11.6416,11.6515,11.6217,11.6416,105332.0
2021-02-03 10:00:00,11.71,11.75,11.7,11.75,107402.0,11.6317,11.6714,11.6217,11.6714,107402.0
2021-02-03 10:10:00,11.75,11.78,11.73,11.76,177399.0,11.6714,11.7012,11.6515,11.6813,177399.0
2021-02-03 10:20:00,11.76,11.79,11.75,11.78,137191.0,11.6813,11.7111,11.6714,11.7012,137191.0
2021-02-03 10:30:00,11.77,11.78,11.75,11.78,116874.0,11.6913,11.7012,11.6714,11.7012,116874.0
2021-02-03 10:40:00,11.78,11.83,11.77,11.81,138443.0,11.7012,11.7509,11.6913,11.731,138443.0
2021-02-03 10:50:00,11.82,11.83,11.81,11.83,76667.0,11.7409,11.7509,11.731,11.7509,76667.0
2021-02-03 11:00:00,11.83,11.83,11.77,11.78,104776.0,11.7509,11.7509,11.6913,11.7012,104776.0
2021-02-03 11:10:00,11.78,11.78,11.77,11.78,44885.0,11.7012,11.7012,11.6913,11.7012,44885.0
2021-02-03 11:20:00,11.78,11.78,11.76,11.76,71761.0,11.7012,11.7012,11.6813,11.6813,71761.0
2021-02-03 11:30:00,11.76,11.77,11.74,11.77,79651.0,11.6813,11.6913,11.6615,11.6913,79651.0
2021-02-03 11:40:00,11.77,11.77,11.76,11.77,37203.0,11.6913,11.6913,11.6813,11.6913,37203.0
2021-02-03 11:50:00,11.77,11.77,11.76,11.77,44465.0,11.6913,11.6913,11.6813,11.6913,44465.0
2021-02-03 12:00:00,11.77,11.77,11.76,11.77,66730.0,11.6913,11.6913,11.6813,11.6913,66730.0
2021-02-03 12:10:00,11.77,11.77,11.76,11.77,94224.0,11.6913,11.6913,11.6813,11.6913,94224.0
2021-02-03 12:20:00,11.76,11.81,11.76,11.8,126790.0,11.6813,11.731,11.6813,11.7211,126790.0
2021-02-03 12:30:00,11.8,11.82,11.8,11.81,47547.0,11.7211,11.7409,11.7211,11.731,47547.0
2021-02-03 12:40:00,11.82,11.83,11.81,11.83,61906.0,11.7409,11.7509,11.731,11.7509,61906.0
2021-02-03 12:50:00,11.83,11.84,11.82,11.83,242727.0,11.7509,11.7608,11.7409,11.7509,242727.0
2021-02-03 13:00:00,11.83,11.88,11.82,11.87,329107.0,11.7509,11.8005,11.7409,11.7906,329107.0
2021-02-03 13:10:00,11.86,11.87,11.84,11.85,110544.0,11.7807,11.7906,11.7608,11.7707,110544.0
2021-02-03 13:20:00,11.85,11.88,11.84,11.87,104095.0,11.7707,11.8005,11.7608,11.7906,104095.0
2021-02-03 13:30:00,11.87,11.87,11.86,11.87,35603.0,11.7906,11.7906,11.7807,11.7906,35603.0
2021-02-03 13:40:00,11.87,11.87,11.85,11.86,90812.0,11.7906,11.7906,11.7707,11.7807,90812.0
2021-02-03 13:50:00,11.86,11.86,11.85,11.86,69744.0,11.7807,11.7807,11.7707,11.7807,69744.0
2021-02-03 14:00:00,11.86,11.87,11.85,11.87,105415.0,11.7807,11.7906,11.7707,11.7906,105415.0
2021-02-03 14:10:00,11.87,11.9,11.86,11.88,222831.0,11.7906,11.8204,11.7807,11.8005,222831.0
2021-02-03 14:20:00,11.88,11.9,11.88,11.9,100453.0,11.8005,11.8204,11.8005,11.8204,100453.0
2021-02-03 14:30:00,11.9,11.92,11.89,11.92,297624.0,11.8204,11.8403,11.8105,11.8403,297624.0
2021-02-03 14:40:00,11.92,11.93,11.89,11.89,202282.0,11.8403,11.8502,11.8105,11.8105,202282.0
2021-02-03 14:50:00,11.9,11.92,11.89,11.9,228968.0,11.8204,11.8403,11.8105,11.8204,228968.0
2021-02-03 15:00:00,11.9,11.9,11.87,11.9,290373.0,11.8204,11.8204,11.7906,11.8204,290373.0
2021-02-03 15:10:00,11.9,11.9,11.89,11.9,136094.0,11.8204,11.8204,11.8105,11.8204,136094.0
2021-02-03 15:20:00,11.9,11.9,11.89,11.9,121507.0,11.8204,11.8204,11.8105,11.8204,121507.0
2021-02-03 15:30:00,11.9,11.92,11.89,11.92,236052.0,11.8204,11.8403,11.8105,11.8403,236052.0
2021-02-03 15:40:00,11.92,11.93,11.91,11.92,290710.0,11.8403,11.8502,11.8303,11.8403,290710.0
2021-02-03 15:50:00,11.92,11.97,11.91,11.97,1451799.0,11.8403,11.8899,11.8303,11.8899,1451799.0
2021-02-04 09:30:00,12.01,12.02,11.85,11.93,286955.0,11.9297,11.9396,11.7707,11.8502,286955.0
2021-02-04 09:40:00,11.93,12.03,11.92,11.94,265753.0,11.8502,11.9495,11.8403,11.8601,265753.0
2021-02-04 09:50:00,11.94,11.96,11.91,11.92,81598.0,11.8601,11.88,11.8303,11.8403,81598.0
2021-02-04 10:00:00,11.91,11.93,11.89,11.91,197672.0,11.8303,11.8502,11.8105,11.8303,197672.0
2021-02-04 10:10:00,11.9,11.91,11.8,11.8,200800.0,11.8204,11.8303,11.7211,11.7211,200800.0
2021-02-04 10:20:00,11.8,11.84,11.8,11.81,157834.0,11.7211,11.7608,11.7211,11.731,157834.0
2021-02-04 10:30:00,11.8,11.83,11.77,11.78,128701.0,11.7211,11.7509,11.6913,11.7012,128701.0
2021-02-04 10:40:00,11.78,11.79,11.71,11.72,146263.0,11.7012,11.7111,11.6317,11.6416,146263.0
2021-02-04 10:50:00,11.73,11.78,11.72,11.78,84437.0,11.6515,11.7012,11.6416,11.7012,84437.0
2021-02-04 11:00:00,11.78,11.8,11.77,11.78,152030.0,11.7012,11.7211,11.6913,11.7012,152030.0
2021-02-04 11:10:00,11.78,11.86,11.78,11.85,212867.0,11.7012,11.7807,11.7012,11.7707,212867.0
2021-02-04 11:20:00,11.85,11.88,11.84,11.88,140867.0,11.7707,11.8005,11.7608,11.8005,140867.0
2021-02-04 11:30:00,11.88,11.9,11.86,11.88,124633.0,11.8005,11.8204,11.7807,11.8005,124633.0
2021-02-04 11:40:00,11.88,11.92,11.88,11.9,150074.0,11.8005,11.8403,11.8005,11.8204,150074.0
2021-02-04 11:50:00,11.9,11.9,11.87,11.88,136632.0,11.8204,11.8204,11.7906,11.8005,136632.0
2021-02-04 12:00:00,11.88,11.9,11.85,11.86,175743.0,11.8005,11.8204,11.7707,11.7807,175743.0
2021-02-04 12:10:00,11.86,11.87,11.83,11.84,184863.0,11.7807,11.7906,11.7509,11.7608,184863.0
2021-02-04 12:20:00,11.84,11.87,11.82,11.87,314200.0,11.7608,11.7906,11.7409,11.7906,314200.0
2021-02-04 12:30:00,11.87,11.87,11.86,11.87,98949.0,11.7906,11.7906,11.7807,11.7906,98949.0
2021-02-04 12:40:00,11.87,11.87,11.86,11.87,106112.0,11.7906,11.7906,11.7807,11.7906,106112.0
2021-02-04 12:50:00,11.87,11.89,11.86,11.89,124960.0,11.7906,11.8105,11.7807,11.8105,124960.0
2021-02-04 13:00:00,11.89,11.89,11.84,11.85,241852.0,11.8105,11.8105,11.7608,11.7707,241852.0
2021-02-04 13:10:00,11.85,11.86,11.81,11.83,254598.0,11.7707,11.7807,11.731,11.7509,254598.0
2021-02-04 13:20:00,11.83,11.84,11.82,11.83,118260.0,11.7509,11.7608,11.7409,11.7509,118260.0
2021-02-04 13:30:00,11.83,11.85,11.82,11.84,126890.0,11.7509,11.7707,11.7409,11.7608,126890.0
2021-02-04 13:40:00,11.85,11.85,11.84,11.85,95235.0,11.7707,11.7707,11.7608,11.7707,95235.0
2021-02-04 13:50:00,11.85,11.86,11.82,11.83,217554.0,11.7707,11.7807,11.7409,11.7509,217554.0
2021-02-04 14:00:00,11.83,11.84,11.82,11.84,106067.0,11.7509,11.7608,11.7409,11.7608,106067.0
2021-02-04 14:10:00,11.84,11.88,11.83,11.88,312293.0,11.7608,11.8005,11.7509,11.8005,312293.0
2021-02-04 14:20:00,11.88,11.89,11.86,11.88,143792.0,11.8005,11.8105,11.7807,11.8005,143792.0
2021-02-04 14:30:00,11.89,11.91,11.87,11.9,289042.0,11.8105,11.8303,11.7906,11.8204,289042.0
2021-02-04 14:40:00,11.89,11.9,11.88,11.88,144008.0,11.8105,11.8204,11.8005,11.8005,144008.0
2021-02-04 14:50:00,11.89,11.93,11.88,11.92,353114.0,11.8105,11.8502,11.8005,11.8403,353114.0
2021-02-04 15:00:00,11.92,11.92,11.88,11.89,321335.0,11.8403,11.8403,11.8005,11.8105,321335.0
2021-02-04 15:10:00,11.9,11.9,11.88,11.89,233377.0,11.8204,11.8204,11.8005,11.8105,233377.0
2021-02-04 15:20:00,11.89,11.91,11.88,11.91,226159.0,11.8105,11.8303,11.8005,11.8303,226159.0
2021-02-04 15:30:00,11.91,11.95,11.9,11.95,319308.0,11.8303,11.8701,11.8204,11.8701,319308.0
2021-02-04 15:40:00,11.95,11.98,11.94,11.96,588162.0,11.8701,11.8999,11.8601,11.88,588162.0
2021-02-04 15:50:00,11.96,12.0,11.95,11.99,1355008.0,11.88,11.9197,11.8701,11.9098,1355008.0
2021-02-05 09:30:00,12.01,12.04,11.91,11.98,184275.0,11.9297,11.9594,11.8303,11.8999,184275.0
2021-02-05 09:40:00,11.98,12.0,11.95,11.96,122423.0,11.8999,11.9197,11.8701,11.88,122423.0
2021-02-05 09:50:00,11.96,11.99,11.93,11.95,96778.0,11.88,11.9098,11.8502,11.8701,96778.0
2021-02-05 10:00:00,11.95,11.99,11.93,11.99,95817.0,11.8701,11.9098,11.8502,11.9098,95817.0
2021-02-05 10:10:00,11.99,11.99,11.94,11.95,66353.0,11.9098,11.9098,11.8601,11.8701,66353.0
2021-02-05 10:20:00,11.96,11.99,11.95,11.98,76572.0,11.88,11.9098,11.8701,11.8999,76572.0
2021-02-05 10:30:00,11.98,11.99,11.97,11.98,97591.0,11.8999,11.9098,11.8899,11.8999,97591.0
2021-02-05 10:40:00,11.99,11.99,11.97,11.98,166252.0,11.9098,11.9098,11.8899,11.8999,166252.0
2021-02-05 10:50:00,11.99,11.99,11.97,11.98,53348.0,11.9098,11.9098,11.8899,11.8999,53348.0
2021-02-05 11:00:00,11.98,11.98,11.97,11.98,53479.0,11.8999,11.8999,11.8899,11.8999,53479.0
2021-02-05 11:10:00,11.98,11.99,11.96,11.98,83458.0,11.8999,11.9098,11.88,11.8999,83458.0
2021-02-05 11:20:00,11.98,11.99,11.97,11.97,47891.0,11.8999,11.9098,11.8899,11.8899,47891.0
2021-02-05 11:30:00,11.98,11.98,11.92,11.92,73530.0,11.8999,11.8999,11.8403,11.8403,73530.0
2021-02-05 11:40:00,11.93,11.93,11.9,11.91,36825.0,11.8502,11.8502,11.8204,11.8303,36825.0
2021-02-05 11:50:00,11.9,11.91,11.89,11.9,56612.0,11.8204,11.8303,11.8105,11.8204,56612.0
2021-02-05 12:00:00,11.89,11.91,11.85,11.87,160319.0,11.8105,11.8303,11.7707,11.7906,160319.0
2021-02-05 12:10:00,11.87,11.9,11.85,11.85,165395.0,11.7906,11.8204,11.7707,11.7707,165395.0
2021-02-05 12:20:00,11.85,11.89,11.84,11.87,131076.0,11.7707,11.8105,11.7608,11.7906,131076.0
2021-02-05 12:30:00,11.87,11.9,11.87,11.88,109119.0,11.7906,11.8204,11.7906,11.8005,109119.0
2021-02-05 12:40:00,11.88,11.9,11.88,11.88,93862.0,11.8005,11.8204,11.8005,11.8005,93862.0
2021-02-05 12:50:00,11.88,11.9,11.88,11.9,89099.0,11.8005,11.8204,11.8005,11.8204,89099.0
2021-02-05 13:00:00,11.9,11.9,11.89,11.9,116320.0,11.8204,11.8204,11.8105,11.8204,116320.0
2021-02-05 13:10:00,11.9,11.9,11.89,11.9,90379.0,11.8204,11.8204,11.8105,11.8204,90379.0
2021-02-05 13:20:00,11.89,11.9,11.89,11.9,96465.0,11.8105,11.8204,11.8105,11.8204,96465.0
2021-02-05 13:30:00,11.89,11.91,11.86,11.86,136105.0,11.8105,11.8303,11.7807,11.7807,136105.0
2021-02-05 13:40:00,11.87,11.9,11.85,11.88,123185.0,11.7906,11.8204,11.7707,11.8005,123185.0
2021-02-05 13:50:00,11.88,11.91,11.87,11.9,148632.0,11.8005,11.8303,11.7906,11.8204,148632.0
2021-02-05 14:00:00,11.9,11.91,11.88,11.88,33336.0,11.8204,11.8303,11.8005,11.8005,33336.0
2021-02-05 14:10:00,11.88,11.95,11.88,11.91,137863.0,11.8005,11.8701,11.8005,11.8303,137863.0
2021-02-05 14:20:00,11.92,11.92,11.88,11.88,82993.0,11.8403,11.8403,11.8005,11.8005,82993.0
2021-02-05 14:30:00,11.88,11.9,11.87,11.88,40549.0,11.8005,11.8204,11.7906,11.8005,40549.0
2021-02-05 14:40:00,11.88,11.89,11.87,11.88,33775.0,11.8005,11.8105,11.7906,11.8005,33775.0
2021-02-05 14:50:00,11.88,11.89,11.87,11.89,43907.0,11.8005,11.8105,11.7906,11.8105,43907.0
2021-02-05 15:00:00,11.89,11.89,11.87,11.88,59065.0,11.8105,11.8105,11.7906,11.8005,59065.0
2021-02-05 15:10:00,11.88,11.89,11.86,11.86,56580.0,11.8005,11.8105,11.7807,11.7807,56580.0
2021-02-05 15:20:00,11.86,11.88,11.85,11.88,119202.0,11.7807,11.8005,11.7707,11.8005,119202.0
2021-02-05 15:30:00,11.88,11.88,11.84,11.85,114808.0,11.8005,11.8005,11.7608,11.7707,114808.0
2021-02-05 15:40:00,11.85,11.86,11.83,11.85,180835.0,11.7707,11.7807,11.7509,11.7707,180835.0
2021-02-05 15:50:00,11.85,11.88,11.83,11.85,461005.0,11.7707,11.8005,11.7509,11.7707,461005.0
2021-02-08 09:30:00,11.83,11.85,11.74,11.84,218153.0,11.7509,11.7707,11.6615,11.7608,218153.0
2021-02-08 09:40:00,11.85,11.91,11.84,11.87,83464.0,11.7707,11.8303,11.7608,11.7906,83464.0
2021-02-08 09:50:00,11.87,11.88,11.77,11.78,190722.0,11.7906,11.8005,11.6913,11.7012,190722.0
2021-02-08 10:00:00,11.78,11.79,11.76,11.78,89266.0,11.7012,11.7111,11.6813,11.7012,89266.0
2021-02-08 10:10:00,11.78,11.79,11.73,11.77,82213.0,11.7012,11.7111,11.6515,11.6913,82213.0
2021-02-08 10:20:00,11.77,11.8,11.77,11.79,52462.0,11.6913,11.7211,11.6913,11.7111,52462.0
2021-02-08 10:30:00,11.8,11.81,11.78,11.8,57544.0,11.7211,11.731,11.7012,11.7211,57544.0
2021-02-08 10:40:00,11.8,11.85,11.8,11.85,69637.0,11.7211,11.7707,11.7211,11.7707,69637.0
2021-02-08 10:50:00,11.85,11.86,11.84,11.84,44968.0,11.7707,11.7807,11.7608,11.7608,44968.0
2021-02-08 11:00:00,11.85,11.85,11.84,11.85,21043.0,11.7707,11.7707,11.7608,11.7707,21043.0
2021-02-08 11:10:00,11.85,11.86,11.83,11.85,52790.0,11.7707,11.7807,11.7509,11.7707,52790.0
2021-02-08 11:20:00,11.86,11.89,11.85,11.88,67835.0,11.7807,11.8105,11.7707,11.8005,67835.0
2021-02-08 11:30:00,11.89,11.89,11.87,11.88,54225.0,11.8105,11.8105,11.7906,11.8005,54225.0
2021-02-08 11:40:00,11.88,11.91,11.87,11.91,44023.0,11.8005,11.8303,11.7906,11.8303,44023.0
2021-02-08 11:50:00,11.91,11.92,11.89,11.9,89514.0,11.8303,11.8403,11.8105,11.8204,89514.0
2021-02-08 12:00:00,11.91,11.91,11.88,11.88,36372.0,11.8303,11.8303,11.8005,11.8005,36372.0
2021-02-08 12:10:00,11.88,11.9,11.88,11.9,21311.0,11.8005,11.8204,11.8005,11.8204,21311.0
2021-02-08 12:20:00,11.9,11.9,11.88,11.88,27104.0,11.8204,11.8204,11.8005,11.8005,27104.0
2021-02-08 12:30:00,11.88,11.89,11.87,11.87,45632.0,11.8005,11.8105,11.7906,11.7906,45632.0
2021-02-08 12:40:00,11.87,11.88,11.83,11.83,88410.0,11.7906,11.8005,11.7509,11.7509,88410.0
2021-02-08 12:50:00,11.83,11.84,11.82,11.83,34907.0,11.7509,11.7608,11.7409,11.7509,34907.0
2021-02-08 13:00:00,11.82,11.82,11.8,11.8,28547.0,11.7409,11.7409,11.7211,11.7211,28547.0
2021-02-08 13:10:00,11.81,11.82,11.8,11.8,253737.0,11.731,11.7409,11.7211,11.7211,253737.0
2021-02-08 13:20:00,11.81,11.82,11.79,11.8,119168.0,11.731,11.7409,11.7111,11.7211,119168.0
2021-02-08 13:30:00,11.8,11.81,11.77,11.79,123073.0,11.7211,11.731,11.6913,11.7111,123073.0
2021-02-08 13:40:00,11.79,11.81,11.78,11.79,84261.0,11.7111,11.731,11.7012,11.7111,84261.0
2021-02-08 13:50:00,11.78,11.79,11.76,11.78,154676.0,11.7012,11.7111,11.6813,11.7012,154676.0
2021-02-08 14:00:00,11.79,11.79,11.76,11.77,90264.0,11.7111,11.7111,11.6813,11.6913,90264.0
2021-02-08 14:10:00,11.77,11.79,11.76,11.79,86094.0,11.6913,11.7111,11.6813,11.7111,86094.0
2021-02-08 14:20:00,11.79,11.82,11.78,11.82,99686.0,11.7111,11.7409,11.7012,11.7409,99686.0
2021-02-08 14:30:00,11.82,11.82,11.79,11.82,79824.0,11.7409,11.7409,11.7111,11.7409,79824.0
2021-02-08 14:40:00,11.81,11.84,11.81,11.83,77131.0,11.731,11.7608,11.731,11.7509,77131.0
2021-02-08 14:50:00,11.83,11.84,11.81,11.83,67240.0,11.7509,11.7608,11.731,11.7509,67240.0
2021-02-08 15:00:00,11.83,11.83,11.81,11.83,87862.0,11.7509,11.7509,11.731,11.7509,87862.0
2021-02-08 15:10:00,11.83,11.83,11.82,11.83,49321.0,11.7509,11.7509,11.7409,11.7509,49321.0
2021-02-08 15:20:00,11.82,11.85,11.82,11.85,102145.0,11.7409,11.7707,11.7409,11.7707,102145.0
2021-02-08 15:30:00,11.85,11.85,11.84,11.85,132617.0,11.7707,11.7707,11.7608,11.7707,132617.0
2021-02-08 15:40:00,11.85,11.85,11.81,11.83,160733.0,11.7707,11.7707,11.731,11.7509,160733.0
2021-02-08 15:50:00,11.83,11.89,11.83,11.89,744774.0,11.7509,11.8105,11.7509,11.8105,744774.0
2021-02-09 09:30:00,11.91,11.93,11.78,11.78,194288.0,11.8303,11.8502,11.7012,11.7012,194288.0
2021-02-09 09:40:00,11.78,11.78,11.66,11.78,272491.0,11.7012,11.7012,11.582,11.7012,272491.0
2021-02-09 09:50:00,11.78,11.78,11.72,11.74,90654.0,11.7012,11.7012,11.6416,11.6615,90654.0
2021-02-09 10:00:00,11.74,11.8,11.72,11.77,127878.0,11.6615,11.7211,11.6416,11.6913,127878.0
2021-02-09 10:10:00,11.77,11.79,11.72,11.74,144442.0,11.6913,11.7111,11.6416,11.6615,144442.0
2021-02-09 10:20:00,11.75,11.75,11.7,11.73,66365.0,11.6714,11.6714,11.6217,11.6515,66365.0
2021-02-09 10:30:00,11.73,11.73,11.7,11.71,51075.0,11.6515,11.6515,11.6217,11.6317,51075.0
2021-02-09 10:40:00,11.71,11.76,11.7,11.76,173335.0,11.6317,11.6813,11.6217,11.6813,173335.0
2021-02-09 10:50:00,11.76,11.77,11.74,11.75,139851.0,11.6813,11.6913,11.6615,11.6714,139851.0
2021-02-09 11:00:00,11.75,11.76,11.72,11.72,83581.0,11.6714,11.6813,11.6416,11.6416,83581.0
2021-02-09 11:10:00,11.73,11.73,11.69,11.73,133210.0,11.6515,11.6515,11.6118,11.6515,133210.0
2021-02-09 11:20:00,11.73,11.75,11.72,11.75,65194.0,11.6515,11.6714,11.6416,11.6714,65194.0
2021-02-09 11:30:00,11.75,11.75,11.72,11.75,108276.0,11.6714,11.6714,11.6416,11.6714,108276.0
2021-02-09 11:40:00,11.75,11.76,11.74,11.76,229841.0,11.6714,11.6813,11.6615,11.6813,229841.0
2021-02-09 11:50:00,11.76,11.76,11.74,11.74,104250.0,11.6813,11.6813,11.6615,11.6615,104250.0
2021-02-09 12:00:00,11.75,11.78,11.74,11.78,74906.0,11.6714,11.7012,11.6615,11.7012,74906.0
2021-02-09 12:10:00,11.78,11.79,11.77,11.79,65514.0,11.7012,11.7111,11.6913,11.7111,65514.0
2021-02-09 12:20:00,11.79,11.85,11.78,11.83,275059.0,11.7111,11.7707,11.7012,11.7509,275059.0
2021-02-09 12:30:00,11.82,11.84,11.8,11.81,236757.0,11.7409,11.7608,11.7211,11.731,236757.0
2021-02-09 12:40:00,11.81,11.81,11.78,11.79,147585.0,11.731,11.731,11.7012,11.7111,147585.0
2021-02-09 12:50:00,11.79,11.81,11.77,11.81,219290.0,11.7111,11.731,11.6913,11.731,219290.0
2021-02-09 13:00:00,11.81,11.81,11.78,11.81,172894.0,11.731,11.731,11.7012,11.731,172894.0
2021-02-09 13:10:00,11.8,11.81,11.79,11.8,168247.0,11.7211,11.731,11.7111,11.7211,168247.0
2021-02-09 13:20:00,11.8,11.81,11.79,11.79,143686.0,11.7211,11.731,11.7111,11.7111,143686.0
2021-02-09 13:30:00,11.79,11.8,11.79,11.79,44598.0,11.7111,11.7211,11.7111,11.7111,44598.0
2021-02-09 13:40:00,11.8,11.8,11.76,11.79,166540.0,11.7211,11.7211,11.6813,11.7111,166540.0
2021-02-09 13:50:00,11.79,11.79,11.78,11.78,44284.0,11.7111,11.7111,11.7012,11.7012,44284.0
2021-02-09 14:00:00,11.79,11.79,11.75,11.76,122470.0,11.7111,11.7111,11.6714,11.6813,122470.0
2021-02-09 14:10:00,11.76,11.77,11.75,11.76,124304.0,11.6813,11.6913,11.6714,11.6813,124304.0
2021-02-09 14:20:00,11.76,11.77,11.74,11.75,82245.0,11.6813,11.6913,11.6615,11.6714,82245.0
2021-02-09 14:30:00,11.75,11.78,11.74,11.75,100845.0,11.6714,11.7012,11.6615,11.6714,100845.0
2021-02-09 14:40:00,11.75,11.76,11.74,11.75,28173.0,11.6714,11.6813,11.6615,11.6714,28173.0
2021-02-09 14:50:00,11.75,11.76,11.74,11.76,88233.0,11.6714,11.6813,11.6615,11.6813,88233.0
2021-02-09 15:00:00,11.76,11.76,11.74,11.75,92437.0,11.6813,11.6813,11.6615,11.6714,92437.0
2021-02-09 15:10:00,11.74,11.77,11.73,11.77,144685.0,11.6615,11.6913,11.6515,11.6913,144685.0
2021-02-09 15:20:00,11.77,11.81,11.76,11.78,356266.0,11.6913,11.731,11.6813,11.7012,356266.0
2021-02-09 15:30:00,11.79,11.82,11.78,11.82,149604.0,11.7111,11.7409,11.7012,11.7409,149604.0
2021-02-09 15:40:00,11.82,11.82,11.8,11.81,200028.0,11.7409,11.7409,11.7211,11.731,200028.0
2021-02-09 15:50:00,11.82,11.82,11.76,11.77,613768.0,11.7409,11.7409,11.6813,11.6913,613768.0
2021-02-10 09:30:00,11.82,11.93,11.81,11.93,326799.0,11.7409,11.8502,11.731,11.8502,326799.0
2021-02-10 09:40:00,11.93,12.1,11.91,12.08,561532.0,11.8502,12.019,11.8303,11.9992,561532.0
2021-02-10 09:50:00,12.07,12.08,11.95,11.97,466303.0,11.9892,11.9992,11.8701,11.8899,466303.0
2021-02-10 10:00:00,11.96,12.03,11.96,12.02,195678.0,11.88,11.9495,11.88,11.9396,195678.0
2021-02-10 10:10:00,12.03,12.06,12.01,12.03,220600.0,11.9495,11.9793,11.9297,11.9495,220600.0
2021-02-10 10:20:00,12.04,12.04,11.95,11.99,148655.0,11.9594,11.9594,11.8701,11.9098,148655.0
2021-02-10 10:30:00,12.0,12.0,11.94,11.95,148521.0,11.9197,11.9197,11.8601,11.8701,148521.0
2021-02-10 10:40:00,11.94,11.96,11.92,11.93,138767.0,11.8601,11.88,11.8403,11.8502,138767.0
2021-02-10 10:50:00,11.93,12.0,11.92,11.99,264410.0,11.8502,11.9197,11.8403,11.9098,264410.0
2021-02-10 11:00:00,12.0,12.0,11.96,11.99,85904.0,11.9197,11.9197,11.88,11.9098,85904.0
2021-02-10 11:10:00,12.0,12.0,11.98,11.98,70636.0,11.9197,11.9197,11.8999,11.8999,70636.0
2021-02-10 11:20:00,11.98,12.0,11.98,12.0,72875.0,11.8999,11.9197,11.8999,11.9197,72875.0
2021-02-10 11:30:00,11.99,12.0,11.96,11.96,63766.0,11.9098,11.9197,11.88,11.88,63766.0
2021-02-10 11:40:00,11.96,11.99,11.95,11.98,43421.0,11.88,11.9098,11.8701,11.8999,43421.0
2021-02-10 11:50:00,11.99,12.0,11.98,11.99,76498.0,11.9098,11.9197,11.8999,11.9098,76498.0
2021-02-10 12:00:00,11.99,11.99,11.94,11.94,40831.0,11.9098,11.9098,11.8601,11.8601,40831.0
2021-02-10 12:10:00,11.94,11.96,11.94,11.96,25343.0,11.8601,11.88,11.8601,11.88,25343.0
2021-02-10 12:20:00,11.96,11.99,11.94,11.99,192618.0,11.88,11.9098,11.8601,11.9098,192618.0
2021-02-10 12:30:00,11.99,12.03,11.98,12.03,487070.0,11.9098,11.9495,11.8999,11.9495,487070.0
2021-02-10 12:40:00,12.03,12.07,12.01,12.04,287674.0,11.9495,11.9892,11.9297,11.9594,287674.0
2021-02-10 12:50:00,12.04,12.08,12.01,12.05,333666.0,11.9594,11.9992,11.9297,11.9694,333666.0
2021-02-10 13:00:00,12.05,12.08,12.05,12.06,198346.0,11.9694,11.9992,11.9694,11.9793,198346.0
2021-02-10 13:10:00,12.07,12.07,12.04,12.06,240311.0,11.9892,11.9892,11.9594,11.9793,240311.0
2021-02-10 13:20:00,12.06,12.07,12.02,12.05,102587.0,11.9793,11.9892,11.9396,11.9694,102587.0
2021-02-10 13:30:00,12.05,12.07,12.05,12.05,102972.0,11.9694,11.9892,11.9694,11.9694,102972.0
2021-02-10 13:40:00,12.05,12.06,12.05,12.05,42012.0,11.9694,11.9793,11.9694,11.9694,42012.0
2021-02-10 13:50:00,12.05,12.07,12.03,12.07,69320.0,11.9694,11.9892,11.9495,11.9892,69320.0
2021-02-10 14:00:00,12.07,12.11,12.06,12.08,309947.0,11.9892,12.029,11.9793,11.9992,309947.0
2021-02-10 14:10:00,12.08,12.08,12.05,12.05,38660.0,11.9992,11.9992,11.9694,11.9694,38660.0
2021-02-10 14:20:00,12.05,12.06,12.03,12.05,170355.0,11.9694,11.9793,11.9495,11.9694,170355.0
2021-02-10 14:30:00,12.04,12.05,12.03,12.05,75826.0,11.9594,11.9694,11.9495,11.9694,75826.0
2021-02-10 14:40:00,12.05,12.06,12.04,12.05,138474.0,11.9694,11.9793,11.9594,11.9694,138474.0
2021-02-10 14:50:00,12.05,12.09,12.05,12.08,94905.0,11.9694,12.0091,11.9694,11.9992,94905.0
2021-02-10 15:00:00,12.08,12.09,12.06,12.07,119881.0,11.9992,12.0091,11.9793,11.9892,119881.0
2021-02-10 15:10:00,12.07,12.08,12.06,12.08,147599.0,11.9892,11.9992,11.9793,11.9992,147599.0
2021-02-10 15:20:00,12.08,12.08,12.06,12.07,89918.0,11.9992,11.9992,11.9793,11.9892,89918.0
2021-02-10 15:30:00,12.07,12.09,12.05,12.07,301911.0,11.9892,12.0091,11.9694,11.9892,301911.0
2021-02-10 15:40:00,12.07,12.09,12.05,12.06,349577.0,11.9892,12.0091,11.9694,11.9793,349577.0
2021-02-10 15:50:00,12.06,12.08,12.02,12.08,696058.0,11.9793,11.9992,11.9396,11.9992,696058.0
2021-02-11 09:30:00,12.1,12.1,11.94,12.04,243439.0,12.019,12.019,11.8601,11.9594,243439.0
2021-02-11 09:40:00,12.03,12.15,12.03,12.15,151219.0,11.9495,12.0687,11.9495,12.0687,151219.0
2021-02-11 09:50:00,12.14,12.18,12.06,12.06,174798.0,12.0588,12.0985,11.9793,11.9793,174798.0
2021-02-11 10:00:00,12.06,12.08,11.96,11.99,154905.0,11.9793,11.9992,11.88,11.9098,154905.0
2021-02-11 10:10:00,12.0,12.03,11.97,12.03,86208.0,11.9197,11.9495,11.8899,11.9495,86208.0
2021-02-11 10:20:00,12.03,12.04,11.95,11.98,200649.0,11.9495,11.9594,11.8701,11.8999,200649.0
2021-02-11 10:30:00,11.98,11.98,11.93,11.94,108321.0,11.8999,11.8999,11.8502,11.8601,108321.0
2021-02-11 10:40:00,11.95,11.95,11.91,11.93,94109.0,11.8701,11.8701,11.8303,11.8502,94109.0
2021-02-11 10:50:00,11.93,11.95,11.92,11.94,68085.0,11.8502,11.8701,11.8403,11.8601,68085.0
2021-02-11 11:00:00,11.94,11.94,11.88,11.88,65534.0,11.8601,11.8601,11.8005,11.8005,65534.0
2021-02-11 11:10:00,11.89,11.89,11.86,11.88,62808.0,11.8105,11.8105,11.7807,11.8005,62808.0
2021-02-11 11:20:00,11.87,11.9,11.87,11.89,86153.0,11.7906,11.8204,11.7906,11.8105,86153.0
2021-02-11 11:30:00,11.89,11.91,11.88,11.9,94357.0,11.8105,11.8303,11.8005,11.8204,94357.0
2021-02-11 11:40:00,11.9,11.93,11.89,11.91,81278.0,11.8204,11.8502,11.8105,11.8303,81278.0
2021-02-11 11:50:00,11.91,11.91,11.88,11.88,93299.0,11.8303,11.8303,11.8005,11.8005,93299.0
2021-02-11 12:00:00,11.88,11.89,11.86,11.88,120007.0,11.8005,11.8105,11.7807,11.8005,120007.0
2021-02-11 12:10:00,11.88,11.9,11.86,11.86,116413.0,11.8005,11.8204,11.7807,11.7807,116413.0
2021-02-11 12:20:00,11.86,11.88,11.81,11.82,96371.0,11.7807,11.8005,11.731,11.7409,96371.0
2021-02-11 12:30:00,11.81,11.85,11.81,11.85,57082.0,11.731,11.7707,11.731,11.7707,57082.0
2021-02-11 12:40:00,11.85,11.85,11.81,11.85,84035.0,11.7707,11.7707,11.731,11.7707,84035.0
2021-02-11 12:50:00,11.85,11.88,11.84,11.88,71895.0,11.7707,11.8005,11.7608,11.8005,71895.0
2021-02-11 13:00:00,11.88,11.93,11.87,11.93,154660.0,11.8005,11.8502,11.7906,11.8502,154660.0
2021-02-11 13:10:00,11.92,11.94,11.92,11.93,60408.0,11.8403,11.8601,11.8403,11.8502,60408.0
2021-02-11 13:20:00,11.93,11.94,11.92,11.93,44902.0,11.8502,11.8601,11.8403,11.8502,44902.0
2021-02-11 13:30:00,11.92,11.93,11.92,11.93,26790.0,11.8403,11.8502,11.8403,11.8502,26790.0
2021-02-11 13:40:00,11.93,11.99,11.91,11.98,168848.0,11.8502,11.9098,11.8303,11.8999,168848.0
2021-02-11 13:50:00,11.98,11.98,11.94,11.96,73646.0,11.8999,11.8999,11.8601,11.88,73646.0
2021-02-11 14:00:00,11.96,11.99,11.95,11.95,283583.0,11.88,11.9098,11.8701,11.8701,283583.0
2021-02-11 14:10:00,11.95,11.98,11.95,11.98,86852.0,11.8701,11.8999,11.8701,11.8999,86852.0
2021-02-11 14:20:00,11.98,11.98,11.96,11.96,137344.0,11.8999,11.8999,11.88,11.88,137344.0
2021-02-11 14:30:00,11.96,11.99,11.95,11.98,108181.0,11.88,11.9098,11.8701,11.8999,108181.0
2021-02-11 14:40:00,11.97,11.98,11.97,11.97,75954.0,11.8899,11.8999,11.8899,11.8899,75954.0
2021-02-11 14:50:00,11.98,11.98,11.96,11.96,41415.0,11.8999,11.8999,11.88,11.88,41415.0
2021-02-11 15:00:00,11.97,11.97,11.96,11.96,70202.0,11.8899,11.8899,11.88,11.88,70202.0
2021-02-11 15:10:00,11.97,12.01,11.96,11.98,361945.0,11.8899,11.9297,11.88,11.8999,361945.0
2021-02-11 15:20:00,11.98,11.99,11.95,11.99,208161.0,11.8999,11.9098,11.8701,11.9098,208161.0
2021-02-11 15:30:00,11.99,12.0,11.97,11.99,161832.0,11.9098,11.9197,11.8899,11.9098,161832.0
2021-02-11 15:40:00,11.99,12.0,11.98,11.99,179858.0,11.9098,11.9197,11.8999,11.9098,179858.0
2021-02-11 15:50:00,11.99,12.0,11.95,12.0,589435.0,11.9098,11.9197,11.8701,11.9197,589435.0
2021-02-12 09:30:00,11.98,12.01,11.83,11.9,323774.0,11.8999,11.9297,11.7509,11.8204,323774.0
2021-02-12 09:40:00,11.9,11.91,11.83,11.88,217086.0,11.8204,11.8303,11.7509,11.8005,217086.0
2021-02-12 09:50:00,11.88,11.89,11.83,11.85,96576.0,11.8005,11.8105,11.7509,11.7707,96576.0
2021-02-12 10:00:00,11.86,11.88,11.8,11.84,190512.0,11.7807,11.8005,11.7211,11.7608,190512.0
2021-02-12 10:10:00,11.84,11.88,11.83,11.86,92494.0,11.7608,11.8005,11.7509,11.7807,92494.0
2021-02-12 10:20:00,11.86,11.86,11.83,11.86,75074.0,11.7807,11.7807,11.7509,11.7807,75074.0
2021-02-12 10:30:00,11.86,11.89,11.85,11.89,61412.0,11.7807,11.8105,11.7707,11.8105,61412.0
2021-02-12 10:40:00,11.89,11.89,11.87,11.88,51197.0,11.8105,11.8105,11.7906,11.8005,51197.0
2021-02-12 10:50:00,11.87,11.92,11.87,11.91,107313.0,11.7906,11.8403,11.7906,11.8303,107313.0
2021-02-12 11:00:00,11.91,11.91,11.87,11.88,102650.0,11.8303,11.8303,11.7906,11.8005,102650.0
2021-02-12 11:10:00,11.88,11.89,11.86,11.86,34237.0,11.8005,11.8105,11.7807,11.7807,34237.0
2021-02-12 11:20:00,11.87,11.9,11.85,11.88,82655.0,11.7906,11.8204,11.7707,11.8005,82655.0
2021-02-12 11:30:00,11.89,11.9,11.87,11.88,66863.0,11.8105,11.8204,11.7906,11.8005,66863.0
2021-02-12 11:40:00,11.88,11.92,11.87,11.92,162314.0,11.8005,11.8403,11.7906,11.8403,162314.0
2021-02-12 11:50:00,11.92,11.94,11.91,11.94,59812.0,11.8403,11.8601,11.8303,11.8601,59812.0
2021-02-12 12:00:00,11.94,11.94,11.92,11.93,39079.0,11.8601,11.8601,11.8403,11.8502,39079.0
2021-02-12 12:10:00,11.92,11.94,11.91,11.94,76647.0,11.8403,11.8601,11.8303,11.8601,76647.0
2021-02-12 12:20:00,11.94,11.95,11.91,11.94,80779.0,11.8601,11.8701,11.8303,11.8601,80779.0
2021-02-12 12:30:00,11.95,11.96,11.94,11.95,58965.0,11.8701,11.88,11.8601,11.8701,58965.0
2021-02-12 12:40:00,11.95,11.95,11.89,11.91,427259.0,11.8701,11.8701,11.8105,11.8303,427259.0
2021-02-12 12:50:00,11.9,11.91,11.87,11.91,937461.0,11.8204,11.8303,11.7906,11.8303,937461.0
2021-02-12 13:00:00,11.91,11.91,11.89,11.9,549224.0,11.8303,11.8303,11.8105,11.8204,549224.0
2021-02-12 13:10:00,11.9,11.92,11.88,11.88,140634.0,11.8204,11.8403,11.8005,11.8005,140634.0
2021-02-12 13:20:00,11.88,11.89,11.86,11.86,30119.0,11.8005,11.8105,11.7807,11.7807,30119.0
2021-02-12 13:30:00,11.87,11.88,11.85,11.87,48543.0,11.7906,11.8005,11.7707,11.7906,48543.0
2021-02-12 13:40:00,11.87,11.87,11.83,11.84,106354.0,11.7906,11.7906,11.7509,11.7608,106354.0
2021-02-12 13:50:00,11.85,11.85,11.83,11.85,35842.0,11.7707,11.7707,11.7509,11.7707,35842.0
2021-02-12 14:00:00,11.85,11.85,11.8,11.81,118765.0,11.7707,11.7707,11.7211,11.731,118765.0
2021-02-12 14:10:00,11.8,11.81,11.78,11.78,88932.0,11.7211,11.731,11.7012,11.7012,88932.0
2021-02-12 14:20:00,11.79,11.81,11.78,11.81,127236.0,11.7111,11.731,11.7012,11.731,127236.0
2021-02-12 14:30:00,11.81,11.83,11.79,11.83,215321.0,11.731,11.7509,11.7111,11.7509,215321.0
2021-02-12 14:40:00,11.83,11.84,11.81,11.82,60916.0,11.7509,11.7608,11.731,11.7409,60916.0
2021-02-12 14:50:00,11.81,11.87,11.8,11.86,94890.0,11.731,11.7906,11.7211,11.7807,94890.0
2021-02-12 15:00:00,11.86,11.88,11.85,11.87,50835.0,11.7807,11.8005,11.7707,11.7906,50835.0
2021-02-12 15:10:00,11.87,11.89,11.86,11.88,110653.0,11.7906,11.8105,11.7807,11.8005,110653.0
2021-02-12 15:20:00,11.88,11.89,11.83,11.84,197498.0,11.8005,11.8105,11.7509,11.7608,197498.0
2021-02-12 15:30:00,11.84,11.84,11.8,11.8,237743.0,11.7608,11.7608,11.7211,11.7211,237743.0
2021-02-12 15:40:00,11.8,11.82,11.79,11.81,234874.0,11.7211,11.7409,11.7111,11.731,234874.0
2021-02-12 15:50:00,11.8,11.84,11.8,11.8,459645.0,11.7211,11.7608,11.7211,11.7211,459645.0
2021-02-16 09:30:00,11.8,11.81,11.66,11.79,249574.0,11.7211,11.731,11.582,11.7111,249574.0
2021-02-16 09:40:00,11.79,11.8,11.72,11.74,96247.0,11.7111,11.7211,11.6416,11.6615,96247.0
2021-02-16 09:50:00,11.75,11.79,11.74,11.75,68509.0,11.6714,11.7111,11.6615,11.6714,68509.0
2021-02-16 10:00:00,11.75,11.77,11.72,11.77,130527.0,11.6714,11.6913,11.6416,11.6913,130527.0
2021-02-16 10:10:00,11.77,11.77,11.7,11.71,115526.0,11.6913,11.6913,11.6217,11.6317,115526.0
2021-02-16 10:20:00,11.71,11.76,11.7,11.76,67223.0,11.6317,11.6813,11.6217,11.6813,67223.0
2021-02-16 10:30:00,11.75,11.78,11.74,11.76,83624.0,11.6714,11.7012,11.6615,11.6813,83624.0
2021-02-16 10:40:00,11.75,11.76,11.68,11.72,304846.0,11.6714,11.6813,11.6019,11.6416,304846.0
2021-02-16 10:50:00,11.73,11.82,11.72,11.82,192240.0,11.6515,11.7409,11.6416,11.7409,192240.0
2021-02-16 11:00:00,11.82,11.85,11.79,11.8,128664.0,11.7409,11.7707,11.7111,11.7211,128664.0
2021-02-16 11:10:00,11.81,11.84,11.78,11.84,132840.0,11.731,11.7608,11.7012,11.7608,132840.0
2021-02-16 11:20:00,11.84,11.85,11.79,11.82,191513.0,11.7608,11.7707,11.7111,11.7409,191513.0
2021-02-16 11:30:00,11.81,11.88,11.81,11.88,157985.0,11.731,11.8005,11.731,11.8005,157985.0
2021-02-16 11:40:00,11.88,11.9,11.85,11.88,159640.0,11.8005,11.8204,11.7707,11.8005,159640.0
2021-02-16 11:50:00,11.87,11.88,11.84,11.87,129915.0,11.7906,11.8005,11.7608,11.7906,129915.0
2021-02-16 12:00:00,11.87,11.89,11.81,11.81,238064.0,11.7906,11.8105,11.731,11.731,238064.0
2021-02-16 12:10:00,11.81,11.85,11.81,11.85,125841.0,11.731,11.7707,11.731,11.7707,125841.0
2021-02-16 12:20:00,11.85,11.88,11.84,11.87,160283.0,11.7707,11.8005,11.7608,11.7906,160283.0
2021-02-16 12:30:00,11.88,11.88,11.83,11.84,55588.0,11.8005,11.8005,11.7509,11.7608,55588.0
2021-02-16 12:40:00,11.84,11.86,11.83,11.83,69308.0,11.7608,11.7807,11.7509,11.7509,69308.0
2021-02-16 12:50:00,11.83,11.84,11.81,11.83,71108.0,11.7509,11.7608,11.731,11.7509,71108.0
2021-02-16 13:00:00,11.83,11.86,11.83,11.86,46623.0,11.7509,11.7807,11.7509,11.7807,46623.0
2021-02-16 13:10:00,11.86,11.87,11.85,11.86,64302.0,11.7807,11.7906,11.7707,11.7807,64302.0
2021-02-16 13:20:00,11.86,11.89,11.86,11.89,95501.0,11.7807,11.8105,11.7807,11.8105,95501.0
2021-02-16 13:30:00,11.89,11.9,11.85,11.86,132546.0,11.8105,11.8204,11.7707,11.7807,132546.0
2021-02-16 13:40:00,11.86,11.86,11.84,11.84,44583.0,11.7807,11.7807,11.7608,11.7608,44583.0
2021-02-16 13:50:00,11.85,11.85,11.81,11.82,81460.0,11.7707,11.7707,11.731,11.7409,81460.0
2021-02-16 14:00:00,11.82,11.83,11.79,11.79,69040.0,11.7409,11.7509,11.7111,11.7111,69040.0
2021-02-16 14:10:00,11.79,11.83,11.79,11.81,86262.0,11.7111,11.7509,11.7111,11.731,86262.0
2021-02-16 14:20:00,11.82,11.84,11.81,11.83,60831.0,11.7409,11.7608,11.731,11.7509,60831.0
2021-02-16 14:30:00,11.84,11.85,11.82,11.84,71069.0,11.7608,11.7707,11.7409,11.7608,71069.0
2021-02-16 14:40:00,11.84,11.84,11.81,11.84,44569.0,11.7608,11.7608,11.731,11.7608,44569.0
2021-02-16 14:50:00,11.84,11.84,11.8,11.8,99413.0,11.7608,11.7608,11.7211,11.7211,99413.0
2021-02-16 15:00:00,11.8,11.81,11.78,11.78,87489.0,11.7211,11.731,11.7012,11.7012,87489.0
2021-02-16 15:10:00,11.79,11.82,11.78,11.81,104629.0,11.7111,11.7409,11.7012,11.731,104629.0
2021-02-16 15:20:00,11.81,11.84,11.81,11.83,96059.0,11.731,11.7608,11.731,11.7509,96059.0
2021-02-16 15:30:00,11.83,11.85,11.81,11.81,120648.0,11.7509,11.7707,11.731,11.731,120648.0
2021-02-16 15:40:00,11.82,11.83,11.8,11.81,147803.0,11.7409,11.7509,11.7211,11.731,147803.0
2021-02-16 15:50:00,11.8,11.83,11.78,11.8,630282.0,11.7211,11.7509,11.7012,11.7211,630282.0
2021-02-17 09:30:00,11.76,11.81,11.57,11.61,510233.0,11.6813,11.731,11.4926,11.5323,510233.0
2021-02-17 09:40:00,11.61,11.71,11.59,11.69,287319.0,11.5323,11.6317,11.5125,11.6118,287319.0
2021-02-17 09:50:00,11.69,11.75,11.68,11.71,154314.0,11.6118,11.6714,11.6019,11.6317,154314.0
2021-02-17 10:00:00,11.71,11.74,11.7,11.73,137939.0,11.6317,11.6615,11.6217,11.6515,137939.0
2021-02-17 10:10:00,11.73,11.75,11.69,11.75,100350.0,11.6515,11.6714,11.6118,11.6714,100350.0
2021-02-17 10:20:00,11.75,11.75,11.72,11.73,69463.0,11.6714,11.6714,11.6416,11.6515,69463.0
2021-02-17 10:30:00,11.73,11.75,11.72,11.73,56021.0,11.6515,11.6714,11.6416,11.6515,56021.0
2021-02-17 10:40:00,11.73,11.78,11.72,11.74,158932.0,11.6515,11.7012,11.6416,11.6615,158932.0
2021-02-17 10:50:00,11.73,11.74,11.71,11.71,46513.0,11.6515,11.6615,11.6317,11.6317,46513.0
2021-02-17 11:00:00,11.71,11.73,11.7,11.71,116654.0,11.6317,11.6515,11.6217,11.6317,116654.0
2021-02-17 11:10:00,11.71,11.72,11.69,11.71,57709.0,11.6317,11.6416,11.6118,11.6317,57709.0
2021-02-17 11:20:00,11.71,11.74,11.71,11.73,95990.0,11.6317,11.6615,11.6317,11.6515,95990.0
2021-02-17 11:30:00,11.73,11.73,11.7,11.7,43999.0,11.6515,11.6515,11.6217,11.6217,43999.0
2021-02-17 11:40:00,11.71,11.72,11.69,11.7,104336.0,11.6317,11.6416,11.6118,11.6217,104336.0
2021-02-17 11:50:00,11.71,11.75,11.71,11.75,129223.0,11.6317,11.6714,11.6317,11.6714,129223.0
2021-02-17 12:00:00,11.75,11.77,11.74,11.75,79084.0,11.6714,11.6913,11.6615,11.6714,79084.0
2021-02-17 12:10:00,11.74,11.78,11.74,11.78,59870.0,11.6615,11.7012,11.6615,11.7012,59870.0
2021-02-17 12:20:00,11.78,11.8,11.77,11.79,119366.0,11.7012,11.7211,11.6913,11.7111,119366.0
2021-02-17 12:30:00,11.79,11.79,11.75,11.75,55754.0,11.7111,11.7111,11.6714,11.6714,55754.0
2021-02-17 12:40:00,11.76,11.77,11.75,11.76,54013.0,11.6813,11.6913,11.6714,11.6813,54013.0
2021-02-17 12:50:00,11.76,11.77,11.74,11.76,65049.0,11.6813,11.6913,11.6615,11.6813,65049.0
2021-02-17 13:00:00,11.76,11.76,11.74,11.75,47121.0,11.6813,11.6813,11.6615,11.6714,47121.0
2021-02-17 13:10:00,11.75,11.75,11.72,11.73,39964.0,11.6714,11.6714,11.6416,11.6515,39964.0
2021-02-17 13:20:00,11.73,11.74,11.72,11.74,58538.0,11.6515,11.6615,11.6416,11.6615,58538.0
2021-02-17 13:30:00,11.74,11.74,11.71,11.72,55620.0,11.6615,11.6615,11.6317,11.6416,55620.0
2021-02-17 13:40:00,11.71,11.72,11.7,11.71,81667.0,11.6317,11.6416,11.6217,11.6317,81667.0
2021-02-17 13:50:00,11.71,11.72,11.69,11.7,71262.0,11.6317,11.6416,11.6118,11.6217,71262.0
2021-02-17 14:00:00,11.7,11.71,11.69,11.7,39424.0,11.6217,11.6317,11.6118,11.6217,39424.0
2021-02-17 14:10:00,11.7,11.7,11.69,11.7,47260.0,11.6217,11.6217,11.6118,11.6217,47260.0
2021-02-17 14:20:00,11.7,11.71,11.69,11.7,99120.0,11.6217,11.6317,11.6118,11.6217,99120.0
2021-02-17 14:30:00,11.7,11.73,11.69,11.72,94509.0,11.6217,11.6515,11.6118,11.6416,94509.0
2021-02-17 14:40:00,11.71,11.74,11.71,11.74,52286.0,11.6317,11.6615,11.6317,11.6615,52286.0
2021-02-17 14:50:00,11.73,11.74,11.72,11.74,81681.0,11.6515,11.6615,11.6416,11.6615,81681.0
2021-02-17 15:00:00,11.74,11.74,11.73,11.73,49316.0,11.6615,11.6615,11.6515,11.6515,49316.0
2021-02-17 15:10:00,11.74,11.74,11.72,11.74,85789.0,11.6615,11.6615,11.6416,11.6615,85789.0
2021-02-17 15:20:00,11.74,11.75,11.73,11.74,121929.0,11.6615,11.6714,11.6515,11.6615,121929.0
2021-02-17 15:30:00,11.74,11.75,11.73,11.75,114773.0,11.6615,11.6714,11.6515,11.6714,114773.0
2021-02-17 15:40:00,11.75,11.75,11.68,11.7,308153.0,11.6714,11.6714,11.6019,11.6217,308153.0
2021-02-17 15:50:00,11.7,11.77,11.68,11.71,992334.0,11.6217,11.6913,11.6019,11.6317,992334.0
2021-02-18 09:30:00,11.62,11.69,11.53,11.61,225299.0,11.5423,11.6118,11.4529,11.5323,225299.0
2021-02-18 09:40:00,11.6,11.6,11.49,11.56,509196.0,11.5224,11.5224,11.4131,11.4827,509196.0
2021-02-18 09:50:00,11.56,11.61,11.46,11.61,266378.0,11.4827,11.5323,11.3833,11.5323,266378.0
2021-02-18 10:00:00,11.61,11.61,11.53,11.61,192371.0,11.5323,11.5323,11.4529,11.5323,192371.0
2021-02-18 10:10:00,11.61,11.66,11.6,11.63,111234.0,11.5323,11.582,11.5224,11.5522,111234.0
2021-02-18 10:20:00,11.63,11.66,11.58,11.59,174065.0,11.5522,11.582,11.5025,11.5125,174065.0
2021-02-18 10:30:00,11.58,11.62,11.54,11.61,187278.0,11.5025,11.5423,11.4628,11.5323,187278.0
2021-02-18 10:40:00,11.61,11.63,11.6,11.61,68461.0,11.5323,11.5522,11.5224,11.5323,68461.0
2021-02-18 10:50:00,11.61,11.64,11.57,11.62,141980.0,11.5323,11.5621,11.4926,11.5423,141980.0
2021-02-18 11:00:00,11.62,11.62,11.57,11.59,87854.0,11.5423,11.5423,11.4926,11.5125,87854.0
2021-02-18 11:10:00,11.59,11.62,11.59,11.6,111118.0,11.5125,11.5423,11.5125,11.5224,111118.0
2021-02-18 11:20:00,11.61,11.62,11.6,11.62,59911.0,11.5323,11.5423,11.5224,11.5423,59911.0
2021-02-18 11:30:00,11.62,11.63,11.61,11.62,58859.0,11.5423,11.5522,11.5323,11.5423,58859.0
2021-02-18 11:40:00,11.62,11.62,11.58,11.61,104887.0,11.5423,11.5423,11.5025,11.5323,104887.0
2021-02-18 11:50:00,11.61,11.64,11.57,11.59,541138.0,11.5323,11.5621,11.4926,11.5125,541138.0
2021-02-18 12:00:00,11.59,11.59,11.55,11.55,67380.0,11.5125,11.5125,11.4727,11.4727,67380.0
2021-02-18 12:10:00,11.55,11.55,11.53,11.54,105983.0,11.4727,11.4727,11.4529,11.4628,105983.0
2021-02-18 12:20:00,11.54,11.75,11.53,11.58,2381111.0,11.4628,11.6714,11.4529,11.5025,2381111.0
2021-02-18 12:30:00,11.58,11.61,11.56,11.61,271713.0,11.5025,11.5323,11.4827,11.5323,271713.0
2021-02-18 12:40:00,11.61,11.61,11.54,11.59,223928.0,11.5323,11.5323,11.4628,11.5125,223928.0
2021-02-18 12:50:00,11.59,11.59,11.54,11.58,187792.0,11.5125,11.5125,11.4628,11.5025,187792.0
2021-02-18 13:00:00,11.58,11.58,11.52,11.54,180289.0,11.5025,11.5025,11.4429,11.4628,180289.0
2021-02-18 13:10:00,11.54,11.55,11.53,11.54,169845.0,11.4628,11.4727,11.4529,11.4628,169845.0
2021-02-18 13:20:00,11.54,11.59,11.52,11.59,183862.0,11.4628,11.5125,11.4429,11.5125,183862.0
2021-02-18 13:30:00,11.59,11.61,11.57,11.59,153529.0,11.5125,11.5323,11.4926,11.5125,153529.0
2021-02-18 13:40:00,11.59,11.59,11.55,11.56,134247.0,11.5125,11.5125,11.4727,11.4827,134247.0
2021-02-18 13:50:00,11.55,11.62,11.55,11.61,163800.0,11.4727,11.5423,11.4727,11.5323,163800.0
2021-02-18 14:00:00,11.61,11.69,11.6,11.68,340073.0,11.5323,11.6118,11.5224,11.6019,340073.0
2021-02-18 14:10:00,11.68,11.69,11.66,11.69,140825.0,11.6019,11.6118,11.582,11.6118,140825.0
2021-02-18 14:20:00,11.69,11.78,11.68,11.74,407805.0,11.6118,11.7012,11.6019,11.6615,407805.0
2021-02-18 14:30:00,11.73,11.76,11.71,11.75,257095.0,11.6515,11.6813,11.6317,11.6714,257095.0
2021-02-18 14:40:00,11.75,11.75,11.7,11.71,327569.0,11.6714,11.6714,11.6217,11.6317,327569.0
2021-02-18 14:50:00,11.71,11.81,11.7,11.76,396021.0,11.6317,11.731,11.6217,11.6813,396021.0
2021-02-18 15:00:00,11.76,11.79,11.7,11.71,297993.0,11.6813,11.7111,11.6217,11.6317,297993.0
2021-02-18 15:10:00,11.71,11.76,11.7,11.75,417083.0,11.6317,11.6813,11.6217,11.6714,417083.0
2021-02-18 15:20:00,11.75,11.76,11.71,11.75,164811.0,11.6714,11.6813,11.6317,11.6714,164811.0
2021-02-18 15:30:00,11.75,11.76,11.71,11.72,301753.0,11.6714,11.6813,11.6317,11.6416,301753.0
2021-02-18 15:40:00,11.71,11.73,11.7,11.72,332208.0,11.6317,11.6515,11.6217,11.6416,332208.0
2021-02-18 15:50:00,11.71,11.78,11.7,11.77,1494155.0,11.6317,11.7012,11.6217,11.6913,1494155.0
2021-02-19 09:30:00,11.7,11.84,11.65,11.74,331520.0,11.6217,11.7608,11.5721,11.6615,331520.0
2021-02-19 09:40:00,11.74,11.83,11.72,11.83,139950.0,11.6615,11.7509,11.6416,11.7509,139950.0
2021-02-19 09:50:00,11.83,11.9,11.82,11.88,203845.0,11.7509,11.8204,11.7409,11.8005,203845.0
2021-02-19 10:00:00,11.88,11.95,11.87,11.92,232969.0,11.8005,11.8701,11.7906,11.8403,232969.0
2021-02-19 10:10:00,11.92,11.92,11.87,11.88,126030.0,11.8403,11.8403,11.7906,11.8005,126030.0
2021-02-19 10:20:00,11.88,11.95,11.87,11.94,138716.0,11.8005,11.8701,11.7906,11.8601,138716.0
2021-02-19 10:30:00,11.95,11.95,11.85,11.86,152647.0,11.8701,11.8701,11.7707,11.7807,152647.0
2021-02-19 10:40:00,11.86,11.88,11.85,11.87,68533.0,11.7807,11.8005,11.7707,11.7906,68533.0
2021-02-19 10:50:00,11.87,11.87,11.84,11.85,46468.0,11.7906,11.7906,11.7608,11.7707,46468.0
2021-02-19 11:00:00,11.85,11.86,11.84,11.86,68775.0,11.7707,11.7807,11.7608,11.7807,68775.0
2021-02-19 11:10:00,11.86,11.87,11.85,11.87,24653.0,11.7807,11.7906,11.7707,11.7906,24653.0
2021-02-19 11:20:00,11.87,11.87,11.82,11.83,49287.0,11.7906,11.7906,11.7409,11.7509,49287.0
2021-02-19 11:30:00,11.83,11.83,11.79,11.8,69796.0,11.7509,11.7509,11.7111,11.7211,69796.0
2021-02-19 11:40:00,11.8,11.83,11.8,11.8,60180.0,11.7211,11.7509,11.7211,11.7211,60180.0
2021-02-19 11:50:00,11.8,11.81,11.78,11.79,73957.0,11.7211,11.731,11.7012,11.7111,73957.0
2021-02-19 12:00:00,11.78,11.79,11.78,11.79,14028.0,11.7012,11.7111,11.7012,11.7111,14028.0
2021-02-19 12:10:00,11.79,11.79,11.75,11.76,68995.0,11.7111,11.7111,11.6714,11.6813,68995.0
2021-02-19 12:20:00,11.76,11.8,11.74,11.79,103488.0,11.6813,11.7211,11.6615,11.7111,103488.0
2021-02-19 12:30:00,11.78,11.79,11.76,11.78,59413.0,11.7012,11.7111,11.6813,11.7012,59413.0
2021-02-19 12:40:00,11.79,11.81,11.77,11.78,138602.0,11.7111,11.731,11.6913,11.7012,138602.0
2021-02-19 12:50:00,11.78,11.8,11.78,11.79,32376.0,11.7012,11.7211,11.7012,11.7111,32376.0
2021-02-19 13:00:00,11.79,11.8,11.77,11.78,160710.0,11.7111,11.7211,11.6913,11.7012,160710.0
2021-02-19 13:10:00,11.78,11.8,11.77,11.79,57497.0,11.7012,11.7211,11.6913,11.7111,57497.0
2021-02-19 13:20:00,11.79,11.8,11.79,11.79,20963.0,11.7111,11.7211,11.7111,11.7111,20963.0
2021-02-19 13:30:00,11.79,11.8,11.76,11.78,107642.0,11.7111,11.7211,11.6813,11.7012,107642.0
2021-02-19 13:40:00,11.78,11.79,11.78,11.79,31241.0,11.7012,11.7111,11.7012,11.7111,31241.0
2021-02-19 13:50:00,11.79,11.8,11.77,11.79,80732.0,11.7111,11.7211,11.6913,11.7111,80732.0
2021-02-19 14:00:00,11.79,11.8,11.76,11.77,35968.0,11.7111,11.7211,11.6813,11.6913,35968.0
2021-02-19 14:10:00,11.77,11.77,11.73,11.75,678213.0,11.6913,11.6913,11.6515,11.6714,678213.0
2021-02-19 14:20:00,11.75,11.76,11.65,11.68,194262.0,11.6714,11.6813,11.5721,11.6019,194262.0
2021-02-19 14:30:00,11.68,11.7,11.66,11.68,60050.0,11.6019,11.6217,11.582,11.6019,60050.0
2021-02-19 14:40:00,11.68,11.7,11.67,11.69,56868.0,11.6019,11.6217,11.5919,11.6118,56868.0
2021-02-19 14:50:00,11.69,11.7,11.67,11.68,84930.0,11.6118,11.6217,11.5919,11.6019,84930.0
2021-02-19 15:00:00,11.68,11.68,11.64,11.66,164071.0,11.6019,11.6019,11.5621,11.582,164071.0
2021-02-19 15:10:00,11.66,11.67,11.59,11.62,244934.0,11.582,11.5919,11.5125,11.5423,244934.0
2021-02-19 15:20:00,11.62,11.64,11.61,11.63,87225.0,11.5423,11.5621,11.5323,11.5522,87225.0
2021-02-19 15:30:00,11.62,11.68,11.62,11.68,258940.0,11.5423,11.6019,11.5423,11.6019,258940.0
2021-02-19 15:40:00,11.67,11.69,11.66,11.69,242963.0,11.5919,11.6118,11.582,11.6118,242963.0
2021-02-19 15:50:00,11.68,11.69,11.57,11.64,1555465.0,11.6019,11.6118,11.4926,11.5621,1555465.0
2021-02-22 09:30:00,11.64,11.64,11.53,11.54,291071.0,11.5621,11.5621,11.4529,11.4628,291071.0
2021-02-22 09:40:00,11.55,11.59,11.52,11.57,112330.0,11.4727,11.5125,11.4429,11.4926,112330.0
2021-02-22 09:50:00,11.57,11.62,11.55,11.6,97528.0,11.4926,11.5423,11.4727,11.5224,97528.0
2021-02-22 10:00:00,11.59,11.6,11.54,11.57,143884.0,11.5125,11.5224,11.4628,11.4926,143884.0
2021-02-22 10:10:00,11.57,11.57,11.5,11.54,156234.0,11.4926,11.4926,11.4231,11.4628,156234.0
2021-02-22 10:20:00,11.54,11.56,11.49,11.53,286870.0,11.4628,11.4827,11.4131,11.4529,286870.0
2021-02-22 10:30:00,11.53,11.53,11.48,11.51,265273.0,11.4529,11.4529,11.4032,11.433,265273.0
2021-02-22 10:40:00,11.5,11.54,11.47,11.47,273527.0,11.4231,11.4628,11.3933,11.3933,273527.0
2021-02-22 10:50:00,11.47,11.49,11.41,11.44,318717.0,11.3933,11.4131,11.3337,11.3635,318717.0
2021-02-22 11:00:00,11.44,11.47,11.39,11.42,374410.0,11.3635,11.3933,11.3138,11.3436,374410.0
2021-02-22 11:10:00,11.42,11.45,11.4,11.41,426595.0,11.3436,11.3734,11.3237,11.3337,426595.0
2021-02-22 11:20:00,11.4,11.43,11.39,11.43,230035.0,11.3237,11.3535,11.3138,11.3535,230035.0
2021-02-22 11:30:00,11.43,11.46,11.42,11.46,252179.0,11.3535,11.3833,11.3436,11.3833,252179.0
2021-02-22 11:40:00,11.45,11.46,11.38,11.42,249050.0,11.3734,11.3833,11.3039,11.3436,249050.0
2021-02-22 11:50:00,11.42,11.43,11.36,11.38,223270.0,11.3436,11.3535,11.284,11.3039,223270.0
2021-02-22 12:00:00,11.39,11.44,11.39,11.42,284704.0,11.3138,11.3635,11.3138,11.3436,284704.0
2021-02-22 12:10:00,11.42,11.45,11.41,11.44,107904.0,11.3436,11.3734,11.3337,11.3635,107904.0
2021-02-22 12:20:00,11.44,11.45,11.4,11.42,168199.0,11.3635,11.3734,11.3237,11.3436,168199.0
2021-02-22 12:30:00,11.43,11.43,11.39,11.41,189859.0,11.3535,11.3535,11.3138,11.3337,189859.0
2021-02-22 12:40:00,11.41,11.41,11.37,11.4,189220.0,11.3337,11.3337,11.2939,11.3237,189220.0
2021-02-22 12:50:00,11.4,11.4,11.37,11.38,94849.0,11.3237,11.3237,11.2939,11.3039,94849.0
2021-02-22 13:00:00,11.38,11.38,11.36,11.37,77792.0,11.3039,11.3039,11.284,11.2939,77792.0
2021-02-22 13:10:00,11.37,11.39,11.34,11.38,185027.0,11.2939,11.3138,11.2641,11.3039,185027.0
2021-02-22 13:20:00,11.38,11.42,11.38,11.42,160069.0,11.3039,11.3436,11.3039,11.3436,160069.0
2021-02-22 13:30:00,11.42,11.46,11.4,11.45,150051.0,11.3436,11.3833,11.3237,11.3734,150051.0
2021-02-22 13:40:00,11.44,11.46,11.43,11.44,68960.0,11.3635,11.3833,11.3535,11.3635,68960.0
2021-02-22 13:50:00,11.43,11.46,11.42,11.44,128697.0,11.3535,11.3833,11.3436,11.3635,128697.0
2021-02-22 14:00:00,11.44,11.44,11.41,11.43,112533.0,11.3635,11.3635,11.3337,11.3535,112533.0
2021-02-22 14:10:00,11.43,11.43,11.41,11.43,102738.0,11.3535,11.3535,11.3337,11.3535,102738.0
2021-02-22 14:20:00,11.43,11.43,11.39,11.42,3485301.0,11.3535,11.3535,11.3138,11.3436,3485301.0
2021-02-22 14:30:00,11.42,11.43,11.4,11.41,119301.0,11.3436,11.3535,11.3237,11.3337,119301.0
2021-02-22 14:40:00,11.41,11.44,11.4,11.43,163874.0,11.3337,11.3635,11.3237,11.3535,163874.0
2021-02-22 14:50:00,11.43,11.43,11.38,11.42,247819.0,11.3535,11.3535,11.3039,11.3436,247819.0
2021-02-22 15:00:00,11.42,11.43,11.32,11.32,1628132.0,11.3436,11.3535,11.2443,11.2443,1628132.0
2021-02-22 15:10:00,11.32,11.36,11.25,11.32,5971769.0,11.2443,11.284,11.1747,11.2443,5971769.0
2021-02-22 15:20:00,11.33,11.33,11.27,11.3,525563.0,11.2542,11.2542,11.1946,11.2244,525563.0
2021-02-22 15:30:00,11.29,11.41,11.29,11.41,689992.0,11.2145,11.3337,11.2145,11.3337,689992.0
2021-02-22 15:40:00,11.4,11.42,11.36,11.38,507158.0,11.3237,11.3436,11.284,11.3039,507158.0
2021-02-22 15:50:00,11.39,11.43,11.35,11.42,1906129.0,11.3138,11.3535,11.2741,11.3436,1906129.0
2021-02-23 09:30:00,11.32,11.44,11.1,11.16,384835.0,11.2443,11.3635,11.0257,11.0853,384835.0
2021-02-23 09:40:00,11.16,11.22,11.14,11.2,341483.0,11.0853,11.1449,11.0655,11.1251,341483.0
2021-02-23 09:50:00,11.2,11.25,11.14,11.15,568247.0,11.1251,11.1747,11.0655,11.0754,568247.0
2021-02-23 10:00:00,11.15,11.2,11.11,11.19,323112.0,11.0754,11.1251,11.0357,11.1151,323112.0
2021-02-23 10:10:00,11.19,11.29,11.18,11.23,244416.0,11.1151,11.2145,11.1052,11.1549,244416.0
2021-02-23 10:20:00,11.23,11.23,11.17,11.2,143320.0,11.1549,11.1549,11.0953,11.1251,143320.0
2021-02-23 10:30:00,11.21,11.29,11.2,11.28,130986.0,11.135,11.2145,11.1251,11.2045,130986.0
2021-02-23 10:40:00,11.27,11.32,11.26,11.3,150057.0,11.1946,11.2443,11.1847,11.2244,150057.0
2021-02-23 10:50:00,11.29,11.35,11.27,11.34,80143.0,11.2145,11.2741,11.1946,11.2641,80143.0
2021-02-23 11:00:00,11.34,11.4,11.33,11.37,174907.0,11.2641,11.3237,11.2542,11.2939,174907.0
2021-02-23 11:10:00,11.36,11.39,11.34,11.37,126274.0,11.284,11.3138,11.2641,11.2939,126274.0
2021-02-23 11:20:00,11.37,11.38,11.33,11.36,138202.0,11.2939,11.3039,11.2542,11.284,138202.0
2021-02-23 11:30:00,11.36,11.36,11.31,11.32,141226.0,11.284,11.284,11.2343,11.2443,141226.0
2021-02-23 11:40:00,11.32,11.34,11.29,11.3,441877.0,11.2443,11.2641,11.2145,11.2244,441877.0
2021-02-23 11:50:00,11.3,11.35,11.3,11.33,106742.0,11.2244,11.2741,11.2244,11.2542,106742.0
2021-02-23 12:00:00,11.33,11.33,11.28,11.29,144472.0,11.2542,11.2542,11.2045,11.2145,144472.0
2021-02-23 12:10:00,11.29,11.3,11.26,11.28,156572.0,11.2145,11.2244,11.1847,11.2045,156572.0
2021-02-23 12:20:00,11.28,11.28,11.25,11.27,94732.0,11.2045,11.2045,11.1747,11.1946,94732.0
2021-02-23 12:30:00,11.27,11.29,11.26,11.27,120030.0,11.1946,11.2145,11.1847,11.1946,120030.0
2021-02-23 12:40:00,11.28,11.3,11.26,11.29,374572.0,11.2045,11.2244,11.1847,11.2145,374572.0
2021-02-23 12:50:00,11.29,11.31,11.27,11.27,188936.0,11.2145,11.2343,11.1946,11.1946,188936.0
2021-02-23 13:00:00,11.28,11.32,11.27,11.28,236251.0,11.2045,11.2443,11.1946,11.2045,236251.0
2021-02-23 13:10:00,11.28,11.31,11.27,11.31,259229.0,11.2045,11.2343,11.1946,11.2343,259229.0
2021-02-23 13:20:00,11.3,11.31,11.26,11.26,283519.0,11.2244,11.2343,11.1847,11.1847,283519.0
2021-02-23 13:30:00,11.27,11.27,11.22,11.24,335929.0,11.1946,11.1946,11.1449,11.1648,335929.0
2021-02-23 13:40:00,11.23,11.26,11.21,11.23,473622.0,11.1549,11.1847,11.135,11.1549,473622.0
2021-02-23 13:50:00,11.24,11.24,11.2,11.21,309205.0,11.1648,11.1648,11.1251,11.135,309205.0
2021-02-23 14:00:00,11.21,11.22,11.19,11.21,219072.0,11.135,11.1449,11.1151,11.135,219072.0
2021-02-23 14:10:00,11.21,11.21,11.18,11.21,294696.0,11.135,11.135,11.1052,11.135,294696.0
2021-02-23 14:20:00,11.2,11.25,11.19,11.23,409826.0,11.1251,11.1747,11.1151,11.1549,409826.0
2021-02-23 14:30:00,11.22,11.24,11.2,11.23,162595.0,11.1449,11.1648,11.1251,11.1549,162595.0
2021-02-23 14:40:00,11.22,11.23,11.21,11.21,128831.0,11.1449,11.1549,11.135,11.135,128831.0
2021-02-23 14:50:00,11.21,11.22,11.19,11.21,270475.0,11.135,11.1449,11.1151,11.135,270475.0
2021-02-23 15:00:00,11.2,11.22,11.17,11.18,254492.0,11.1251,11.1449,11.0953,11.1052,254492.0
2021-02-23 15:10:00,11.18,11.2,11.15,11.17,370229.0,11.1052,11.1251,11.0754,11.0953,370229.0
2021-02-23 15:20:00,11.16,11.21,11.16,11.21,193099.0,11.0853,11.135,11.0853,11.135,193099.0
2021-02-23 15:30:00,11.2,11.23,11.18,11.22,680936.0,11.1251,11.1549,11.1052,11.1449,680936.0
2021-02-23 15:40:00,11.23,11.24,11.17,11.2,675595.0,11.1549,11.1648,11.0953,11.1251,675595.0
2021-02-23 15:50:00,11.19,11.24,11.17,11.22,1602894.0,11.1151,11.1648,11.0953,11.1449,1602894.0
2021-02-24 09:30:00,11.28,11.4,11.25,11.39,291395.0,11.2045,11.3237,11.1747,11.3138,291395.0
2021-02-24 09:40:00,11.39,11.42,11.31,11.36,380217.0,11.3138,11.3436,11.2343,11.284,380217.0
2021-02-24 09:50:00,11.37,11.37,11.27,11.27,216843.0,11.2939,11.2939,11.1946,11.1946,216843.0
2021-02-24 10:00:00,11.27,11.32,11.24,11.3,239889.0,11.1946,11.2443,11.1648,11.2244,239889.0
2021-02-24 10:10:00,11.3,11.32,11.27,11.32,140095.0,11.2244,11.2443,11.1946,11.2443,140095.0
2021-02-24 10:20:00,11.32,11.37,11.31,11.34,436654.0,11.2443,11.2939,11.2343,11.2641,436654.0
2021-02-24 10:30:00,11.35,11.37,11.32,11.34,193969.0,11.2741,11.2939,11.2443,11.2641,193969.0
2021-02-24 10:40:00,11.34,11.38,11.32,11.35,427113.0,11.2641,11.3039,11.2443,11.2741,427113.0
2021-02-24 10:50:00,11.35,11.39,11.33,11.39,425685.0,11.2741,11.3138,11.2542,11.3138,425685.0
2021-02-24 11:00:00,11.38,11.39,11.33,11.35,294879.0,11.3039,11.3138,11.2542,11.2741,294879.0
2021-02-24 11:10:00,11.35,11.35,11.28,11.28,263753.0,11.2741,11.2741,11.2045,11.2045,263753.0
2021-02-24 11:20:00,11.29,11.32,11.28,11.29,152615.0,11.2145,11.2443,11.2045,11.2145,152615.0
2021-02-24 11:30:00,11.29,11.34,11.27,11.3,745162.0,11.2145,11.2641,11.1946,11.2244,745162.0
2021-02-24 11:40:00,11.3,11.3,11.28,11.3,200952.0,11.2244,11.2244,11.2045,11.2244,200952.0
2021-02-24 11:50:00,11.29,11.32,11.28,11.3,234718.0,11.2145,11.2443,11.2045,11.2244,234718.0
2021-02-24 12:00:00,11.3,11.32,11.29,11.3,211544.0,11.2244,11.2443,11.2145,11.2244,211544.0
2021-02-24 12:10:00,11.3,11.33,11.29,11.33,117203.0,11.2244,11.2542,11.2145,11.2542,117203.0
2021-02-24 12:20:00,11.33,11.35,11.3,11.34,299114.0,11.2542,11.2741,11.2244,11.2641,299114.0
2021-02-24 12:30:00,11.34,11.38,11.33,11.36,227902.0,11.2641,11.3039,11.2542,11.284,227902.0
2021-02-24 12:40:00,11.36,11.38,11.33,11.37,184933.0,11.284,11.3039,11.2542,11.2939,184933.0
2021-02-24 12:50:00,11.37,11.38,11.36,11.36,56328.0,11.2939,11.3039,11.284,11.284,56328.0
2021-02-24 13:00:00,11.37,11.4,11.36,11.37,280553.0,11.2939,11.3237,11.284,11.2939,280553.0
2021-02-24 13:10:00,11.38,11.39,11.37,11.37,141178.0,11.3039,11.3138,11.2939,11.2939,141178.0
2021-02-24 13:20:00,11.38,11.38,11.34,11.35,193197.0,11.3039,11.3039,11.2641,11.2741,193197.0
2021-02-24 13:30:00,11.35,11.37,11.34,11.36,132988.0,11.2741,11.2939,11.2641,11.284,132988.0
2021-02-24 13:40:00,11.36,11.37,11.35,11.37,138064.0,11.284,11.2939,11.2741,11.2939,138064.0
2021-02-24 13:50:00,11.36,11.37,11.35,11.35,94398.0,11.284,11.2939,11.2741,11.2741,94398.0
2021-02-24 14:00:00,11.36,11.36,11.33,11.34,94046.0,11.284,11.284,11.2542,11.2641,94046.0
2021-02-24 14:10:00,11.34,11.4,11.32,11.4,624952.0,11.2641,11.3237,11.2443,11.3237,624952.0
2021-02-24 14:20:00,11.39,11.49,11.39,11.44,441059.0,11.3138,11.4131,11.3138,11.3635,441059.0
2021-02-24 14:30:00,11.44,11.49,11.43,11.46,248213.0,11.3635,11.4131,11.3535,11.3833,248213.0
2021-02-24 14:40:00,11.46,11.47,11.44,11.46,105071.0,11.3833,11.3933,11.3635,11.3833,105071.0
2021-02-24 14:50:00,11.47,11.56,11.45,11.53,397508.0,11.3933,11.4827,11.3734,11.4529,397508.0
2021-02-24 15:00:00,11.54,11.54,11.45,11.47,637061.0,11.4628,11.4628,11.3734,11.3933,637061.0
2021-02-24 15:10:00,11.47,11.48,11.44,11.46,90816.0,11.3933,11.4032,11.3635,11.3833,90816.0
2021-02-24 15:20:00,11.46,11.47,11.45,11.46,141848.0,11.3833,11.3933,11.3734,11.3833,141848.0
2021-02-24 15:30:00,11.45,11.51,11.44,11.5,406737.0,11.3734,11.433,11.3635,11.4231,406737.0
2021-02-24 15:40:00,11.5,11.53,11.48,11.48,605482.0,11.4231,11.4529,11.4032,11.4032,605482.0
2021-02-24 15:50:00,11.49,11.49,11.37,11.4,1515972.0,11.4131,11.4131,11.2939,11.3237,1515972.0
2021-02-25 09:30:00,11.4,11.59,11.27,11.32,444090.0,11.3237,11.5125,11.1946,11.2443,444090.0
2021-02-25 09:40:00,11.32,11.36,11.28,11.3,282781.0,11.2443,11.284,11.2045,11.2244,282781.0
2021-02-25 09:50:00,11.3,11.35,11.26,11.28,322003.0,11.2244,11.2741,11.1847,11.2045,322003.0
2021-02-25 10:00:00,11.28,11.3,11.21,11.25,289994.0,11.2045,11.2244,11.135,11.1747,289994.0
2021-02-25 10:10:00,11.24,11.28,11.2,11.28,315064.0,11.1648,11.2045,11.1251,11.2045,315064.0
2021-02-25 10:20:00,11.28,11.3,11.26,11.28,147944.0,11.2045,11.2244,11.1847,11.2045,147944.0
2021-02-25 10:30:00,11.27,11.34,11.27,11.3,368188.0,11.1946,11.2641,11.1946,11.2244,368188.0
2021-02-25 10:40:00,11.29,11.31,11.24,11.28,244254.0,11.2145,11.2343,11.1648,11.2045,244254.0
2021-02-25 10:50:00,11.29,11.31,11.22,11.31,326688.0,11.2145,11.2343,11.1449,11.2343,326688.0
2021-02-25 11:00:00,11.31,11.4,11.3,11.37,286938.0,11.2343,11.3237,11.2244,11.2939,286938.0
2021-02-25 11:10:00,11.37,11.37,11.3,11.31,191349.0,11.2939,11.2939,11.2244,11.2343,191349.0
2021-02-25 11:20:00,11.32,11.33,11.25,11.28,785586.0,11.2443,11.2542,11.1747,11.2045,785586.0
2021-02-25 11:30:00,11.28,11.29,11.22,11.23,390613.0,11.2045,11.2145,11.1449,11.1549,390613.0
2021-02-25 11:40:00,11.22,11.23,10.99,11.1,756362.0,11.1449,11.1549,10.9165,11.0257,756362.0
2021-02-25 11:50:00,11.1,11.1,10.8,11.05,1755794.0,11.0257,11.0257,10.7277,10.9761,1755794.0
2021-02-25 12:00:00,11.05,11.11,10.99,11.06,529275.0,10.9761,11.0357,10.9165,10.986,529275.0
2021-02-25 12:10:00,11.07,11.16,11.04,11.13,229098.0,10.9959,11.0853,10.9661,11.0555,229098.0
2021-02-25 12:20:00,11.13,11.18,11.12,11.16,349697.0,11.0555,11.1052,11.0456,11.0853,349697.0
2021-02-25 12:30:00,11.15,11.16,11.04,11.09,321362.0,11.0754,11.0853,10.9661,11.0158,321362.0
2021-02-25 12:40:00,11.09,11.15,11.08,11.1,257345.0,11.0158,11.0754,11.0059,11.0257,257345.0
2021-02-25 12:50:00,11.11,11.12,11.03,11.08,479120.0,11.0357,11.0456,10.9562,11.0059,479120.0
2021-02-25 13:00:00,11.08,11.09,11.01,11.02,470117.0,11.0059,11.0158,10.9363,10.9463,470117.0
2021-02-25 13:10:00,11.03,11.1,11.02,11.03,289783.0,10.9562,11.0257,10.9463,10.9562,289783.0
2021-02-25 13:20:00,11.03,11.04,10.97,11.04,299143.0,10.9562,10.9661,10.8966,10.9661,299143.0
2021-02-25 13:30:00,11.04,11.04,10.97,11.04,269466.0,10.9661,10.9661,10.8966,10.9661,269466.0
2021-02-25 13:40:00,11.04,11.09,11.02,11.09,172534.0,10.9661,11.0158,10.9463,11.0158,172534.0
2021-02-25 13:50:00,11.09,11.09,11.04,11.05,172654.0,11.0158,11.0158,10.9661,10.9761,172654.0
2021-02-25 14:00:00,11.05,11.1,11.04,11.06,462347.0,10.9761,11.0257,10.9661,10.986,462347.0
2021-02-25 14:10:00,11.06,11.08,11.03,11.06,700069.0,10.986,11.0059,10.9562,10.986,700069.0
2021-02-25 14:20:00,11.06,11.12,11.02,11.08,274828.0,10.986,11.0456,10.9463,11.0059,274828.0
2021-02-25 14:30:00,11.09,11.1,11.03,11.08,253081.0,11.0158,11.0257,10.9562,11.0059,253081.0
2021-02-25 14:40:00,11.08,11.1,11.06,11.07,382456.0,11.0059,11.0257,10.986,10.9959,382456.0
2021-02-25 14:50:00,11.06,11.08,11.04,11.07,163567.0,10.986,11.0059,10.9661,10.9959,163567.0
2021-02-25 15:00:00,11.07,11.09,11.01,11.02,313025.0,10.9959,11.0158,10.9363,10.9463,313025.0
2021-02-25 15:10:00,11.02,11.05,10.99,11.01,1121157.0,10.9463,10.9761,10.9165,10.9363,1121157.0
2021-02-25 15:20:00,11.01,11.02,10.94,10.95,307916.0,10.9363,10.9463,10.8668,10.8767,307916.0
2021-02-25 15:30:00,10.95,10.95,10.8,10.8,1393871.0,10.8767,10.8767,10.7277,10.7277,1393871.0
2021-02-25 15:40:00,10.81,10.81,10.71,10.78,1587016.0,10.7377,10.7377,10.6383,10.7079,1587016.0
2021-02-25 15:50:00,10.78,10.91,10.78,10.89,2692482.0,10.7079,10.837,10.7079,10.8171,2692482.0
2021-02-26 09:30:00,10.87,11.03,10.83,10.93,359110.0,10.7973,10.9562,10.7575,10.8569,359110.0
2021-02-26 09:40:00,10.92,10.96,10.82,10.87,289736.0,10.8469,10.8867,10.7476,10.7973,289736.0
2021-02-26 09:50:00,10.87,10.9,10.79,10.8,240990.0,10.7973,10.8271,10.7178,10.7277,240990.0
2021-02-26 10:00:00,10.81,10.85,10.79,10.8,386293.0,10.7377,10.7774,10.7178,10.7277,386293.0
2021-02-26 10:10:00,10.8,10.81,10.67,10.7,458270.0,10.7277,10.7377,10.5986,10.6284,458270.0
2021-02-26 10:20:00,10.7,10.7,10.6,10.6,617946.0,10.6284,10.6284,10.5291,10.5291,617946.0
2021-02-26 10:30:00,10.6,10.69,10.58,10.69,339128.0,10.5291,10.6185,10.5092,10.6185,339128.0
2021-02-26 10:40:00,10.69,10.73,10.67,10.71,150507.0,10.6185,10.6582,10.5986,10.6383,150507.0
2021-02-26 10:50:00,10.72,10.73,10.68,10.71,174443.0,10.6483,10.6582,10.6085,10.6383,174443.0
2021-02-26 11:00:00,10.72,10.78,10.71,10.75,181635.0,10.6483,10.7079,10.6383,10.6781,181635.0
2021-02-26 11:10:00,10.75,10.75,10.7,10.73,178543.0,10.6781,10.6781,10.6284,10.6582,178543.0
2021-02-26 11:20:00,10.73,10.75,10.71,10.72,199172.0,10.6582,10.6781,10.6383,10.6483,199172.0
2021-02-26 11:30:00,10.72,10.78,10.7,10.78,169504.0,10.6483,10.7079,10.6284,10.7079,169504.0
2021-02-26 11:40:00,10.78,10.78,10.74,10.77,210395.0,10.7079,10.7079,10.6681,10.6979,210395.0
2021-02-26 11:50:00,10.78,10.8,10.76,10.78,222512.0,10.7079,10.7277,10.688,10.7079,222512.0
2021-02-26 12:00:00,10.78,10.81,10.77,10.81,226031.0,10.7079,10.7377,10.6979,10.7377,226031.0
2021-02-26 12:10:00,10.8,10.84,10.77,10.77,217448.0,10.7277,10.7675,10.6979,10.6979,217448.0
2021-02-26 12:20:00,10.77,10.78,10.75,10.76,89961.0,10.6979,10.7079,10.6781,10.688,89961.0
2021-02-26 12:30:00,10.76,10.78,10.73,10.76,267420.0,10.688,10.7079,10.6582,10.688,267420.0
2021-02-26 12:40:00,10.75,10.76,10.72,10.73,96565.0,10.6781,10.688,10.6483,10.6582,96565.0
2021-02-26 12:50:00,10.74,10.74,10.7,10.7,165317.0,10.6681,10.6681,10.6284,10.6284,165317.0
2021-02-26 13:00:00,10.71,10.71,10.68,10.71,112407.0,10.6383,10.6383,10.6085,10.6383,112407.0
2021-02-26 13:10:00,10.71,10.72,10.7,10.71,87315.0,10.6383,10.6483,10.6284,10.6383,87315.0
2021-02-26 13:20:00,10.71,10.75,10.71,10.74,184239.0,10.6383,10.6781,10.6383,10.6681,184239.0
2021-02-26 13:30:00,10.74,10.75,10.7,10.71,237118.0,10.6681,10.6781,10.6284,10.6383,237118.0
2021-02-26 13:40:00,10.71,10.71,10.64,10.65,185615.0,10.6383,10.6383,10.5688,10.5787,185615.0
2021-02-26 13:50:00,10.65,10.67,10.64,10.66,165510.0,10.5787,10.5986,10.5688,10.5887,165510.0
2021-02-26 14:00:00,10.65,10.67,10.64,10.65,232942.0,10.5787,10.5986,10.5688,10.5787,232942.0
2021-02-26 14:10:00,10.65,10.65,10.61,10.62,301398.0,10.5787,10.5787,10.539,10.5489,301398.0
2021-02-26 14:20:00,10.62,10.65,10.61,10.63,162838.0,10.5489,10.5787,10.539,10.5589,162838.0
2021-02-26 14:30:00,10.63,10.63,10.6,10.62,185333.0,10.5589,10.5589,10.5291,10.5489,185333.0
2021-02-26 14:40:00,10.62,10.63,10.6,10.62,194343.0,10.5489,10.5589,10.5291,10.5489,194343.0
2021-02-26 14:50:00,10.62,10.62,10.59,10.61,347516.0,10.5489,10.5489,10.5192,10.539,347516.0
2021-02-26 15:00:00,10.61,10.66,10.6,10.63,269500.0,10.539,10.5887,10.5291,10.5589,269500.0
2021-02-26 15:10:00,10.62,10.63,10.59,10.62,238604.0,10.5489,10.5589,10.5192,10.5489,238604.0
2021-02-26 15:20:00,10.62,10.64,10.58,10.59,373777.0,10.5489,10.5688,10.5092,10.5192,373777.0
2021-02-26 15:30:00,10.59,10.59,10.51,10.55,760936.0,10.5192,10.5192,10.4397,10.4794,760936.0
2021-02-26 15:40:00,10.54,10.6,10.53,10.6,518227.0,10.4695,10.5291,10.4596,10.5291,518227.0
2021-02-26 15:50:00,10.6,10.61,10.51,10.54,1156823.0,10.5291,10.539,10.4397,10.4695,1156823.0
2021-03-01 09:30:00,10.68,10.91,10.64,10.81,639300.0,10.6085,10.837,10.5688,10.7377,639300.0
2021-03-01 09:40:00,10.8,10.94,10.75,10.93,371190.0,10.7277,10.8668,10.6781,10.8569,371190.0
2021-03-01 09:50:00,10.93,10.95,10.88,10.9,233324.0,10.8569,10.8767,10.8072,10.8271,233324.0
2021-03-01 10:00:00,10.9,10.99,10.9,10.93,316358.0,10.8271,10.9165,10.8271,10.8569,316358.0
2021-03-01 10:10:00,10.94,10.96,10.9,10.95,155381.0,10.8668,10.8867,10.8271,10.8767,155381.0
2021-03-01 10:20:00,10.96,11.02,10.95,10.97,198618.0,10.8867,10.9463,10.8767,10.8966,198618.0
2021-03-01 10:30:00,10.97,11.05,10.97,11.0,262490.0,10.8966,10.9761,10.8966,10.9264,262490.0
2021-03-01 10:40:00,10.99,11.03,10.99,10.99,211507.0,10.9165,10.9562,10.9165,10.9165,211507.0
2021-03-01 10:50:00,11.0,11.03,10.99,11.02,103247.0,10.9264,10.9562,10.9165,10.9463,103247.0
2021-03-01 11:00:00,11.01,11.05,10.99,11.05,217398.0,10.9363,10.9761,10.9165,10.9761,217398.0
2021-03-01 11:10:00,11.05,11.08,11.03,11.07,348166.0,10.9761,11.0059,10.9562,10.9959,348166.0
2021-03-01 11:20:00,11.07,11.14,11.04,11.04,471139.0,10.9959,11.0655,10.9661,10.9661,471139.0
2021-03-01 11:30:00,11.05,11.05,10.98,11.03,738681.0,10.9761,10.9761,10.9065,10.9562,738681.0
2021-03-01 11:40:00,11.03,11.03,10.96,10.99,226662.0,10.9562,10.9562,10.8867,10.9165,226662.0
2021-03-01 11:50:00,10.98,11.02,10.98,11.01,166298.0,10.9065,10.9463,10.9065,10.9363,166298.0
2021-03-01 12:00:00,11.01,11.05,11.0,11.02,391996.0,10.9363,10.9761,10.9264,10.9463,391996.0
2021-03-01 12:10:00,11.01,11.04,10.99,11.04,176328.0,10.9363,10.9661,10.9165,10.9661,176328.0
2021-03-01 12:20:00,11.04,11.08,11.02,11.08,196617.0,10.9661,11.0059,10.9463,11.0059,196617.0
2021-03-01 12:30:00,11.07,11.08,11.02,11.03,125175.0,10.9959,11.0059,10.9463,10.9562,125175.0
2021-03-01 12:40:00,11.03,11.05,11.01,11.04,95666.0,10.9562,10.9761,10.9363,10.9661,95666.0
2021-03-01 12:50:00,11.04,11.04,11.02,11.02,80287.0,10.9661,10.9661,10.9463,10.9463,80287.0
2021-03-01 13:00:00,11.03,11.03,10.98,11.01,111233.0,10.9562,10.9562,10.9065,10.9363,111233.0
2021-03-01 13:10:00,11.01,11.01,10.97,10.98,134037.0,10.9363,10.9363,10.8966,10.9065,134037.0
2021-03-01 13:20:00,10.97,10.99,10.97,10.99,108188.0,10.8966,10.9165,10.8966,10.9165,108188.0
2021-03-01 13:30:00,10.99,11.02,10.98,11.01,116549.0,10.9165,10.9463,10.9065,10.9363,116549.0
2021-03-01 13:40:00,11.01,11.03,10.99,11.01,136596.0,10.9363,10.9562,10.9165,10.9363,136596.0
2021-03-01 13:50:00,11.0,11.07,10.98,11.01,376835.0,10.9264,10.9959,10.9065,10.9363,376835.0
2021-03-01 14:00:00,11.01,11.02,10.98,10.99,172580.0,10.9363,10.9463,10.9065,10.9165,172580.0
2021-03-01 14:10:00,11.0,11.02,10.96,10.97,142278.0,10.9264,10.9463,10.8867,10.8966,142278.0
2021-03-01 14:20:00,10.96,10.98,10.96,10.97,58660.0,10.8867,10.9065,10.8867,10.8966,58660.0
2021-03-01 14:30:00,10.97,10.98,10.94,10.94,132625.0,10.8966,10.9065,10.8668,10.8668,132625.0
2021-03-01 14:40:00,10.94,10.98,10.94,10.96,196011.0,10.8668,10.9065,10.8668,10.8867,196011.0
2021-03-01 14:50:00,10.96,10.96,10.94,10.95,105526.0,10.8867,10.8867,10.8668,10.8767,105526.0
2021-03-01 15:00:00,10.94,10.95,10.93,10.95,173969.0,10.8668,10.8767,10.8569,10.8767,173969.0
2021-03-01 15:10:00,10.95,10.97,10.94,10.96,164810.0,10.8767,10.8966,10.8668,10.8867,164810.0
2021-03-01 15:20:00,10.96,10.97,10.93,10.95,138626.0,10.8867,10.8966,10.8569,10.8767,138626.0
2021-03-01 15:30:00,10.95,10.96,10.91,10.92,242744.0,10.8767,10.8867,10.837,10.8469,242744.0
2021-03-01 15:40:00,10.92,10.95,10.91,10.93,542832.0,10.8469,10.8767,10.837,10.8569,542832.0
2021-03-01 15:50:00,10.92,10.98,10.91,10.97,1896524.0,10.8469,10.9065,10.837,10.8966,1896524.0
2021-03-02 09:30:00,10.99,11.04,10.95,10.99,193903.0,10.9165,10.9661,10.8767,10.9165,193903.0
2021-03-02 09:40:00,10.99,11.03,10.93,11.01,72077.0,10.9165,10.9562,10.8569,10.9363,72077.0
2021-03-02 09:50:00,11.01,11.04,10.98,10.99,105953.0,10.9363,10.9661,10.9065,10.9165,105953.0
2021-03-02 10:00:00,10.98,10.99,10.91,10.93,163885.0,10.9065,10.9165,10.837,10.8569,163885.0
2021-03-02 10:10:00,10.93,10.97,10.92,10.96,86051.0,10.8569,10.8966,10.8469,10.8867,86051.0
2021-03-02 10:20:00,10.96,10.99,10.94,10.94,80827.0,10.8867,10.9165,10.8668,10.8668,80827.0
2021-03-02 10:30:00,10.94,10.95,10.92,10.93,77598.0,10.8668,10.8767,10.8469,10.8569,77598.0
2021-03-02 10:40:00,10.93,10.95,10.92,10.95,105768.0,10.8569,10.8767,10.8469,10.8767,105768.0
2021-03-02 10:50:00,10.95,10.95,10.9,10.93,112119.0,10.8767,10.8767,10.8271,10.8569,112119.0
2021-03-02 11:00:00,10.93,10.94,10.9,10.94,113502.0,10.8569,10.8668,10.8271,10.8668,113502.0
2021-03-02 11:10:00,10.94,10.95,10.87,10.87,80445.0,10.8668,10.8767,10.7973,10.7973,80445.0
2021-03-02 11:20:00,10.88,10.88,10.83,10.87,119601.0,10.8072,10.8072,10.7575,10.7973,119601.0
2021-03-02 11:30:00,10.87,10.87,10.79,10.82,134494.0,10.7973,10.7973,10.7178,10.7476,134494.0
2021-03-02 11:40:00,10.81,10.82,10.78,10.82,131334.0,10.7377,10.7476,10.7079,10.7476,131334.0
2021-03-02 11:50:00,10.81,10.83,10.79,10.82,115502.0,10.7377,10.7575,10.7178,10.7476,115502.0
2021-03-02 12:00:00,10.81,10.82,10.76,10.78,184073.0,10.7377,10.7476,10.688,10.7079,184073.0
2021-03-02 12:10:00,10.78,10.81,10.77,10.79,111819.0,10.7079,10.7377,10.6979,10.7178,111819.0
2021-03-02 12:20:00,10.79,10.81,10.77,10.78,127098.0,10.7178,10.7377,10.6979,10.7079,127098.0
2021-03-02 12:30:00,10.78,10.8,10.77,10.79,100549.0,10.7079,10.7277,10.6979,10.7178,100549.0
2021-03-02 12:40:00,10.79,10.81,10.78,10.8,112892.0,10.7178,10.7377,10.7079,10.7277,112892.0
2021-03-02 12:50:00,10.8,10.81,10.79,10.79,90638.0,10.7277,10.7377,10.7178,10.7178,90638.0
2021-03-02 13:00:00,10.8,10.82,10.79,10.81,84130.0,10.7277,10.7476,10.7178,10.7377,84130.0
2021-03-02 13:10:00,10.81,10.85,10.81,10.82,149701.0,10.7377,10.7774,10.7377,10.7476,149701.0
2021-03-02 13:20:00,10.83,10.85,10.82,10.85,83761.0,10.7575,10.7774,10.7476,10.7774,83761.0
2021-03-02 13:30:00,10.85,10.9,10.84,10.88,157190.0,10.7774,10.8271,10.7675,10.8072,157190.0
2021-03-02 13:40:00,10.89,10.92,10.87,10.91,253153.0,10.8171,10.8469,10.7973,10.837,253153.0
2021-03-02 13:50:00,10.9,10.92,10.88,10.89,138293.0,10.8271,10.8469,10.8072,10.8171,138293.0
2021-03-02 14:00:00,10.89,10.89,10.83,10.84,115376.0,10.8171,10.8171,10.7575,10.7675,115376.0
2021-03-02 14:10:00,10.84,10.84,10.8,10.82,102767.0,10.7675,10.7675,10.7277,10.7476,102767.0
2021-03-02 14:20:00,10.82,10.83,10.8,10.8,114870.0,10.7476,10.7575,10.7277,10.7277,114870.0
2021-03-02 14:30:00,10.8,10.82,10.79,10.8,121552.0,10.7277,10.7476,10.7178,10.7277,121552.0
2021-03-02 14:40:00,10.8,10.84,10.8,10.83,166757.0,10.7277,10.7675,10.7277,10.7575,166757.0
2021-03-02 14:50:00,10.83,10.85,10.82,10.84,115637.0,10.7575,10.7774,10.7476,10.7675,115637.0
2021-03-02 15:00:00,10.84,10.9,10.83,10.88,139277.0,10.7675,10.8271,10.7575,10.8072,139277.0
2021-03-02 15:10:00,10.89,10.89,10.87,10.87,138341.0,10.8171,10.8171,10.7973,10.7973,138341.0
2021-03-02 15:20:00,10.88,10.89,10.85,10.87,165413.0,10.8072,10.8171,10.7774,10.7973,165413.0
2021-03-02 15:30:00,10.86,10.88,10.82,10.87,250438.0,10.7873,10.8072,10.7476,10.7973,250438.0
2021-03-02 15:40:00,10.87,10.92,10.86,10.88,385408.0,10.7973,10.8469,10.7873,10.8072,385408.0
2021-03-02 15:50:00,10.89,10.95,10.85,10.86,1415068.0,10.8171,10.8767,10.7774,10.7873,1415068.0
2021-03-03 09:30:00,10.9,10.93,10.84,10.91,306012.0,10.8271,10.8569,10.7675,10.837,306012.0
2021-03-03 09:40:00,10.9,10.95,10.83,10.92,334441.0,10.8271,10.8767,10.7575,10.8469,334441.0
2021-03-03 09:50:00,10.93,10.93,10.82,10.86,193573.0,10.8569,10.8569,10.7476,10.7873,193573.0
2021-03-03 10:00:00,10.86,10.86,10.79,10.8,199140.0,10.7873,10.7873,10.7178,10.7277,199140.0
2021-03-03 10:10:00,10.8,10.82,10.74,10.74,191500.0,10.7277,10.7476,10.6681,10.6681,191500.0
2021-03-03 10:20:00,10.75,10.76,10.72,10.74,140435.0,10.6781,10.688,10.6483,10.6681,140435.0
2021-03-03 10:30:00,10.74,10.75,10.7,10.75,194567.0,10.6681,10.6781,10.6284,10.6781,194567.0
2021-03-03 10:40:00,10.74,10.77,10.73,10.77,144807.0,10.6681,10.6979,10.6582,10.6979,144807.0
2021-03-03 10:50:00,10.77,10.78,10.74,10.78,120440.0,10.6979,10.7079,10.6681,10.7079,120440.0
2021-03-03 11:00:00,10.77,10.81,10.77,10.8,95930.0,10.6979,10.7377,10.6979,10.7277,95930.0
2021-03-03 11:10:00,10.8,10.83,10.77,10.83,194511.0,10.7277,10.7575,10.6979,10.7575,194511.0
2021-03-03 11:20:00,10.83,10.83,10.8,10.82,99333.0,10.7575,10.7575,10.7277,10.7476,99333.0
2021-03-03 11:30:00,10.82,10.86,10.81,10.84,97238.0,10.7476,10.7873,10.7377,10.7675,97238.0
2021-03-03 11:40:00,10.84,10.85,10.82,10.83,114984.0,10.7675,10.7774,10.7476,10.7575,114984.0
2021-03-03 11:50:00,10.83,10.87,10.82,10.86,165601.0,10.7575,10.7973,10.7476,10.7873,165601.0
2021-03-03 12:00:00,10.86,10.89,10.85,10.89,54325.0,10.7873,10.8171,10.7774,10.8171,54325.0
2021-03-03 12:10:00,10.89,10.89,10.87,10.89,112239.0,10.8171,10.8171,10.7973,10.8171,112239.0
2021-03-03 12:20:00,10.89,10.9,10.86,10.87,114485.0,10.8171,10.8271,10.7873,10.7973,114485.0
2021-03-03 12:30:00,10.86,10.87,10.8,10.83,195792.0,10.7873,10.7973,10.7277,10.7575,195792.0
2021-03-03 12:40:00,10.83,10.83,10.8,10.8,191248.0,10.7575,10.7575,10.7277,10.7277,191248.0
2021-03-03 12:50:00,10.81,10.81,10.73,10.74,264262.0,10.7377,10.7377,10.6582,10.6681,264262.0
2021-03-03 13:00:00,10.73,10.75,10.73,10.75,98836.0,10.6582,10.6781,10.6582,10.6781,98836.0
2021-03-03 13:10:00,10.75,10.8,10.74,10.78,180928.0,10.6781,10.7277,10.6681,10.7079,180928.0
2021-03-03 13:20:00,10.79,10.79,10.77,10.78,65373.0,10.7178,10.7178,10.6979,10.7079,65373.0
2021-03-03 13:30:00,10.77,10.78,10.74,10.77,113601.0,10.6979,10.7079,10.6681,10.6979,113601.0
2021-03-03 13:40:00,10.76,10.77,10.75,10.75,88764.0,10.688,10.6979,10.6781,10.6781,88764.0
2021-03-03 13:50:00,10.76,10.78,10.74,10.78,210001.0,10.688,10.7079,10.6681,10.7079,210001.0
2021-03-03 14:00:00,10.78,10.79,10.75,10.77,145811.0,10.7079,10.7178,10.6781,10.6979,145811.0
2021-03-03 14:10:00,10.77,10.79,10.71,10.75,3572532.0,10.6979,10.7178,10.6383,10.6781,3572532.0
2021-03-03 14:20:00,10.76,10.79,10.74,10.79,136996.0,10.688,10.7178,10.6681,10.7178,136996.0
2021-03-03 14:30:00,10.79,10.79,10.7,10.76,171858.0,10.7178,10.7178,10.6284,10.688,171858.0
2021-03-03 14:40:00,10.76,10.78,10.75,10.77,110756.0,10.688,10.7079,10.6781,10.6979,110756.0
2021-03-03 14:50:00,10.78,10.8,10.76,10.78,107401.0,10.7079,10.7277,10.688,10.7079,107401.0
2021-03-03 15:00:00,10.78,10.78,10.73,10.77,110592.0,10.7079,10.7079,10.6582,10.6979,110592.0
2021-03-03 15:10:00,10.76,10.78,10.74,10.75,98060.0,10.688,10.7079,10.6681,10.6781,98060.0
2021-03-03 15:20:00,10.75,10.79,10.74,10.79,199463.0,10.6781,10.7178,10.6681,10.7178,199463.0
2021-03-03 15:30:00,10.79,10.8,10.76,10.77,312584.0,10.7178,10.7277,10.688,10.6979,312584.0
2021-03-03 15:40:00,10.77,10.8,10.76,10.78,396454.0,10.6979,10.7277,10.688,10.7079,396454.0
2021-03-03 15:50:00,10.78,10.79,10.71,10.74,1253477.0,10.7079,10.7178,10.6383,10.6681,1253477.0
2021-03-04 09:30:00,10.91,10.91,10.76,10.78,238246.0,10.837,10.837,10.688,10.7079,238246.0
2021-03-04 09:40:00,10.77,10.79,10.71,10.71,163141.0,10.6979,10.7178,10.6383,10.6383,163141.0
2021-03-04 09:50:00,10.71,10.72,10.68,10.72,107988.0,10.6383,10.6483,10.6085,10.6483,107988.0
2021-03-04 10:00:00,10.71,10.74,10.67,10.68,134651.0,10.6383,10.6681,10.5986,10.6085,134651.0
2021-03-04 10:10:00,10.68,10.69,10.63,10.63,168066.0,10.6085,10.6185,10.5589,10.5589,168066.0
2021-03-04 10:20:00,10.64,10.73,10.62,10.71,217255.0,10.5688,10.6582,10.5489,10.6383,217255.0
2021-03-04 10:30:00,10.71,10.76,10.7,10.73,143745.0,10.6383,10.688,10.6284,10.6582,143745.0
2021-03-04 10:40:00,10.73,10.77,10.73,10.74,222540.0,10.6582,10.6979,10.6582,10.6681,222540.0
2021-03-04 10:50:00,10.74,10.79,10.72,10.79,211676.0,10.6681,10.7178,10.6483,10.7178,211676.0
2021-03-04 11:00:00,10.79,10.84,10.78,10.82,368077.0,10.7178,10.7675,10.7079,10.7476,368077.0
2021-03-04 11:10:00,10.82,10.85,10.77,10.79,302038.0,10.7476,10.7774,10.6979,10.7178,302038.0
2021-03-04 11:20:00,10.79,10.82,10.79,10.8,168049.0,10.7178,10.7476,10.7178,10.7277,168049.0
2021-03-04 11:30:00,10.8,10.83,10.8,10.81,146788.0,10.7277,10.7575,10.7277,10.7377,146788.0
2021-03-04 11:40:00,10.82,10.84,10.78,10.8,171312.0,10.7476,10.7675,10.7079,10.7277,171312.0
2021-03-04 11:50:00,10.8,10.83,10.79,10.83,171481.0,10.7277,10.7575,10.7178,10.7575,171481.0
2021-03-04 12:00:00,10.83,10.86,10.82,10.86,138776.0,10.7575,10.7873,10.7476,10.7873,138776.0
2021-03-04 12:10:00,10.85,10.86,10.73,10.74,247170.0,10.7774,10.7873,10.6582,10.6681,247170.0
2021-03-04 12:20:00,10.75,10.78,10.71,10.74,174524.0,10.6781,10.7079,10.6383,10.6681,174524.0
2021-03-04 12:30:00,10.74,10.78,10.71,10.78,253643.0,10.6681,10.7079,10.6383,10.7079,253643.0
2021-03-04 12:40:00,10.79,10.81,10.72,10.73,138423.0,10.7178,10.7377,10.6483,10.6582,138423.0
2021-03-04 12:50:00,10.73,10.74,10.65,10.67,162574.0,10.6582,10.6681,10.5787,10.5986,162574.0
2021-03-04 13:00:00,10.68,10.74,10.66,10.7,527484.0,10.6085,10.6681,10.5887,10.6284,527484.0
2021-03-04 13:10:00,10.69,10.69,10.63,10.66,153385.0,10.6185,10.6185,10.5589,10.5887,153385.0
2021-03-04 13:20:00,10.66,10.68,10.62,10.68,155971.0,10.5887,10.6085,10.5489,10.6085,155971.0
2021-03-04 13:30:00,10.67,10.68,10.62,10.67,151823.0,10.5986,10.6085,10.5489,10.5986,151823.0
2021-03-04 13:40:00,10.66,10.67,10.59,10.59,180685.0,10.5887,10.5986,10.5192,10.5192,180685.0
2021-03-04 13:50:00,10.59,10.59,10.51,10.54,333842.0,10.5192,10.5192,10.4397,10.4695,333842.0
2021-03-04 14:00:00,10.54,10.64,10.53,10.62,190946.0,10.4695,10.5688,10.4596,10.5489,190946.0
2021-03-04 14:10:00,10.62,10.65,10.6,10.65,222210.0,10.5489,10.5787,10.5291,10.5787,222210.0
2021-03-04 14:20:00,10.65,10.69,10.63,10.66,163808.0,10.5787,10.6185,10.5589,10.5887,163808.0
2021-03-04 14:30:00,10.66,10.67,10.6,10.63,203826.0,10.5887,10.5986,10.5291,10.5589,203826.0
2021-03-04 14:40:00,10.63,10.75,10.63,10.74,255781.0,10.5589,10.6781,10.5589,10.6681,255781.0
2021-03-04 14:50:00,10.74,10.76,10.71,10.74,163738.0,10.6681,10.688,10.6383,10.6681,163738.0
2021-03-04 15:00:00,10.75,10.75,10.67,10.68,193767.0,10.6781,10.6781,10.5986,10.6085,193767.0
2021-03-04 15:10:00,10.68,10.69,10.64,10.68,146955.0,10.6085,10.6185,10.5688,10.6085,146955.0
2021-03-04 15:20:00,10.68,10.7,10.64,10.68,145058.0,10.6085,10.6284,10.5688,10.6085,145058.0
2021-03-04 15:30:00,10.68,10.73,10.66,10.71,302952.0,10.6085,10.6582,10.5887,10.6383,302952.0
2021-03-04 15:40:00,10.71,10.73,10.67,10.68,376876.0,10.6383,10.6582,10.5986,10.6085,376876.0
2021-03-04 15:50:00,10.69,10.75,10.68,10.72,944438.0,10.6185,10.6781,10.6085,10.6483,944438.0
2021-03-05 09:30:00,10.7,10.79,10.68,10.69,255771.0,10.6284,10.7178,10.6085,10.6185,255771.0
2021-03-05 09:40:00,10.68,10.74,10.68,10.68,159069.0,10.6085,10.6681,10.6085,10.6085,159069.0
2021-03-05 09:50:00,10.68,10.71,10.62,10.67,178587.0,10.6085,10.6383,10.5489,10.5986,178587.0
2021-03-05 10:00:00,10.66,10.76,10.66,10.74,158414.0,10.5887,10.688,10.5887,10.6681,158414.0
2021-03-05 10:10:00,10.74,10.81,10.73,10.76,2840924.0,10.6681,10.7377,10.6582,10.688,2840924.0
2021-03-05 10:20:00,10.75,10.77,10.59,10.61,369803.0,10.6781,10.6979,10.5192,10.539,369803.0
2021-03-05 10:30:00,10.61,10.62,10.56,10.57,341706.0,10.539,10.5489,10.4894,10.4993,341706.0
2021-03-05 10:40:00,10.57,10.61,10.52,10.52,201682.0,10.4993,10.539,10.4496,10.4496,201682.0
2021-03-05 10:50:00,10.52,10.55,10.51,10.53,172293.0,10.4496,10.4794,10.4397,10.4596,172293.0
2021-03-05 11:00:00,10.53,10.54,10.47,10.49,641950.0,10.4596,10.4695,10.4,10.4198,641950.0
2021-03-05 11:10:00,10.49,10.54,10.44,10.46,474930.0,10.4198,10.4695,10.3702,10.39,474930.0
2021-03-05 11:20:00,10.46,10.48,10.37,10.39,525429.0,10.39,10.4099,10.3006,10.3205,525429.0
2021-03-05 11:30:00,10.38,10.45,10.32,10.45,1105436.0,10.3106,10.3801,10.251,10.3801,1105436.0
2021-03-05 11:40:00,10.45,10.47,10.35,10.46,479222.0,10.3801,10.4,10.2808,10.39,479222.0
2021-03-05 11:50:00,10.47,10.54,10.43,10.54,403178.0,10.4,10.4695,10.3602,10.4695,403178.0
2021-03-05 12:00:00,10.53,10.59,10.52,10.54,332190.0,10.4596,10.5192,10.4496,10.4695,332190.0
2021-03-05 12:10:00,10.54,10.55,10.51,10.54,187877.0,10.4695,10.4794,10.4397,10.4695,187877.0
2021-03-05 12:20:00,10.54,10.59,10.51,10.58,176690.0,10.4695,10.5192,10.4397,10.5092,176690.0
2021-03-05 12:30:00,10.59,10.66,10.58,10.63,165670.0,10.5192,10.5887,10.5092,10.5589,165670.0
2021-03-05 12:40:00,10.63,10.65,10.61,10.62,134442.0,10.5589,10.5787,10.539,10.5489,134442.0
2021-03-05 12:50:00,10.62,10.7,10.59,10.69,207559.0,10.5489,10.6284,10.5192,10.6185,207559.0
2021-03-05 13:00:00,10.69,10.72,10.66,10.71,190808.0,10.6185,10.6483,10.5887,10.6383,190808.0
2021-03-05 13:10:00,10.71,10.74,10.69,10.71,112138.0,10.6383,10.6681,10.6185,10.6383,112138.0
2021-03-05 13:20:00,10.71,10.74,10.69,10.72,115014.0,10.6383,10.6681,10.6185,10.6483,115014.0
2021-03-05 13:30:00,10.72,10.73,10.69,10.71,114254.0,10.6483,10.6582,10.6185,10.6383,114254.0
2021-03-05 13:40:00,10.72,10.75,10.71,10.75,116990.0,10.6483,10.6781,10.6383,10.6781,116990.0
2021-03-05 13:50:00,10.75,10.77,10.71,10.77,304974.0,10.6781,10.6979,10.6383,10.6979,304974.0
2021-03-05 14:00:00,10.77,10.8,10.74,10.77,443908.0,10.6979,10.7277,10.6681,10.6979,443908.0
2021-03-05 14:10:00,10.77,10.79,10.7,10.71,253404.0,10.6979,10.7178,10.6284,10.6383,253404.0
2021-03-05 14:20:00,10.71,10.8,10.7,10.79,169743.0,10.6383,10.7277,10.6284,10.7178,169743.0
2021-03-05 14:30:00,10.79,10.81,10.76,10.8,108176.0,10.7178,10.7377,10.688,10.7277,108176.0
2021-03-05 14:40:00,10.81,10.81,10.77,10.79,98903.0,10.7377,10.7377,10.6979,10.7178,98903.0
2021-03-05 14:50:00,10.79,10.81,10.79,10.81,107949.0,10.7178,10.7377,10.7178,10.7377,107949.0
2021-03-05 15:00:00,10.8,10.82,10.78,10.79,173301.0,10.7277,10.7476,10.7079,10.7178,173301.0
2021-03-05 15:10:00,10.79,10.82,10.78,10.82,314313.0,10.7178,10.7476,10.7079,10.7476,314313.0
2021-03-05 15:20:00,10.82,10.83,10.8,10.82,166574.0,10.7476,10.7575,10.7277,10.7476,166574.0
2021-03-05 15:30:00,10.82,10.84,10.8,10.84,179422.0,10.7476,10.7675,10.7277,10.7675,179422.0
2021-03-05 15:40:00,10.84,10.87,10.81,10.87,354896.0,10.7675,10.7973,10.7377,10.7973,354896.0
2021-03-05 15:50:00,10.87,10.89,10.85,10.85,720276.0,10.7973,10.8171,10.7774,10.7774,720276.0
2021-03-08 09:30:00,10.88,11.03,10.81,11.02,555390.0,10.8072,10.9562,10.7377,10.9463,555390.0
2021-03-08 09:40:00,11.03,11.09,11.0,11.03,333617.0,10.9562,11.0158,10.9264,10.9562,333617.0
2021-03-08 09:50:00,11.04,11.09,11.03,11.07,266150.0,10.9661,11.0158,10.9562,10.9959,266150.0
2021-03-08 10:00:00,11.07,11.13,11.06,11.12,342548.0,10.9959,11.0555,10.986,11.0456,342548.0
2021-03-08 10:10:00,11.13,11.18,11.12,11.16,467411.0,11.0555,11.1052,11.0456,11.0853,467411.0
2021-03-08 10:20:00,11.16,11.18,11.12,11.15,219455.0,11.0853,11.1052,11.0456,11.0754,219455.0
2021-03-08 10:30:00,11.15,11.17,11.11,11.14,186536.0,11.0754,11.0953,11.0357,11.0655,186536.0
2021-03-08 10:40:00,11.13,11.15,11.11,11.15,186284.0,11.0555,11.0754,11.0357,11.0754,186284.0
2021-03-08 10:50:00,11.15,11.18,11.12,11.16,180589.0,11.0754,11.1052,11.0456,11.0853,180589.0
2021-03-08 11:00:00,11.16,11.19,11.16,11.19,241675.0,11.0853,11.1151,11.0853,11.1151,241675.0
2021-03-08 11:10:00,11.19,11.24,11.18,11.24,330946.0,11.1151,11.1648,11.1052,11.1648,330946.0
2021-03-08 11:20:00,11.24,11.25,11.21,11.25,269640.0,11.1648,11.1747,11.135,11.1747,269640.0
2021-03-08 11:30:00,11.25,11.25,11.22,11.23,326876.0,11.1747,11.1747,11.1449,11.1549,326876.0
2021-03-08 11:40:00,11.23,11.26,11.22,11.22,177682.0,11.1549,11.1847,11.1449,11.1449,177682.0
2021-03-08 11:50:00,11.22,11.23,11.17,11.18,282603.0,11.1449,11.1549,11.0953,11.1052,282603.0
2021-03-08 12:00:00,11.18,11.22,11.18,11.21,110831.0,11.1052,11.1449,11.1052,11.135,110831.0
2021-03-08 12:10:00,11.21,11.27,11.21,11.23,319721.0,11.135,11.1946,11.135,11.1549,319721.0
2021-03-08 12:20:00,11.23,11.26,11.22,11.26,165734.0,11.1549,11.1847,11.1449,11.1847,165734.0
2021-03-08 12:30:00,11.26,11.28,11.25,11.26,319663.0,11.1847,11.2045,11.1747,11.1847,319663.0
2021-03-08 12:40:00,11.26,11.28,11.23,11.27,198553.0,11.1847,11.2045,11.1549,11.1946,198553.0
2021-03-08 12:50:00,11.28,11.29,11.26,11.26,195023.0,11.2045,11.2145,11.1847,11.1847,195023.0
2021-03-08 13:00:00,11.27,11.31,11.25,11.3,243202.0,11.1946,11.2343,11.1747,11.2244,243202.0
2021-03-08 13:10:00,11.3,11.33,11.3,11.33,232169.0,11.2244,11.2542,11.2244,11.2542,232169.0
2021-03-08 13:20:00,11.33,11.33,11.3,11.31,179747.0,11.2542,11.2542,11.2244,11.2343,179747.0
2021-03-08 13:30:00,11.31,11.32,11.26,11.26,195131.0,11.2343,11.2443,11.1847,11.1847,195131.0
2021-03-08 13:40:00,11.27,11.28,11.22,11.23,178835.0,11.1946,11.2045,11.1449,11.1549,178835.0
2021-03-08 13:50:00,11.23,11.23,11.17,11.18,286598.0,11.1549,11.1549,11.0953,11.1052,286598.0
2021-03-08 14:00:00,11.17,11.25,11.17,11.25,251556.0,11.0953,11.1747,11.0953,11.1747,251556.0
2021-03-08 14:10:00,11.25,11.25,11.18,11.19,292858.0,11.1747,11.1747,11.1052,11.1151,292858.0
2021-03-08 14:20:00,11.21,11.22,11.19,11.21,239633.0,11.135,11.1449,11.1151,11.135,239633.0
2021-03-08 14:30:00,11.21,11.21,11.14,11.15,245382.0,11.135,11.135,11.0655,11.0754,245382.0
2021-03-08 14:40:00,11.15,11.15,11.1,11.1,230079.0,11.0754,11.0754,11.0257,11.0257,230079.0
2021-03-08 14:50:00,11.1,11.2,11.09,11.19,381118.0,11.0257,11.1251,11.0158,11.1151,381118.0
2021-03-08 15:00:00,11.19,11.19,11.11,11.13,384072.0,11.1151,11.1151,11.0357,11.0555,384072.0
2021-03-08 15:10:00,11.13,11.13,11.06,11.09,345081.0,11.0555,11.0555,10.986,11.0158,345081.0
2021-03-08 15:20:00,11.08,11.13,11.08,11.12,318856.0,11.0059,11.0555,11.0059,11.0456,318856.0
2021-03-08 15:30:00,11.12,11.18,11.11,11.18,369759.0,11.0456,11.1052,11.0357,11.1052,369759.0
2021-03-08 15:40:00,11.18,11.21,11.17,11.19,720632.0,11.1052,11.135,11.0953,11.1151,720632.0
2021-03-08 15:50:00,11.19,11.19,11.08,11.16,1868668.0,11.1151,11.1151,11.0059,11.0853,1868668.0
2021-03-09 09:30:00,11.33,11.33,11.15,11.2,398208.0,11.2542,11.2542,11.0754,11.1251,398208.0
2021-03-09 09:40:00,11.21,11.28,11.11,11.19,270999.0,11.135,11.2045,11.0357,11.1151,270999.0
2021-03-09 09:50:00,11.19,11.3,11.19,11.29,183545.0,11.1151,11.2244,11.1151,11.2145,183545.0
2021-03-09 10:00:00,11.29,11.35,11.28,11.34,155289.0,11.2145,11.2741,11.2045,11.2641,155289.0
2021-03-09 10:10:00,11.33,11.35,11.3,11.34,139219.0,11.2542,11.2741,11.2244,11.2641,139219.0
2021-03-09 10:20:00,11.34,11.34,11.31,11.32,188039.0,11.2641,11.2641,11.2343,11.2443,188039.0
2021-03-09 10:30:00,11.32,11.38,11.31,11.38,193279.0,11.2443,11.3039,11.2343,11.3039,193279.0
2021-03-09 10:40:00,11.37,11.39,11.34,11.34,179596.0,11.2939,11.3138,11.2641,11.2641,179596.0
2021-03-09 10:50:00,11.35,11.37,11.33,11.37,199204.0,11.2741,11.2939,11.2542,11.2939,199204.0
2021-03-09 11:00:00,11.36,11.38,11.35,11.37,98671.0,11.284,11.3039,11.2741,11.2939,98671.0
2021-03-09 11:10:00,11.37,11.37,11.33,11.36,158658.0,11.2939,11.2939,11.2542,11.284,158658.0
2021-03-09 11:20:00,11.35,11.36,11.35,11.36,66011.0,11.2741,11.284,11.2741,11.284,66011.0
2021-03-09 11:30:00,11.35,11.36,11.35,11.36,90658.0,11.2741,11.284,11.2741,11.284,90658.0
2021-03-09 11:40:00,11.36,11.36,11.33,11.34,160450.0,11.284,11.284,11.2542,11.2641,160450.0
2021-03-09 11:50:00,11.34,11.35,11.32,11.35,105688.0,11.2641,11.2741,11.2443,11.2741,105688.0
2021-03-09 12:00:00,11.35,11.43,11.34,11.43,351064.0,11.2741,11.3535,11.2641,11.3535,351064.0
2021-03-09 12:10:00,11.43,11.43,11.39,11.41,176896.0,11.3535,11.3535,11.3138,11.3337,176896.0
2021-03-09 12:20:00,11.41,11.43,11.4,11.41,194492.0,11.3337,11.3535,11.3237,11.3337,194492.0
2021-03-09 12:30:00,11.41,11.41,11.37,11.4,144529.0,11.3337,11.3337,11.2939,11.3237,144529.0
2021-03-09 12:40:00,11.4,11.4,11.38,11.39,77889.0,11.3237,11.3237,11.3039,11.3138,77889.0
2021-03-09 12:50:00,11.38,11.42,11.38,11.42,270225.0,11.3039,11.3436,11.3039,11.3436,270225.0
2021-03-09 13:00:00,11.42,11.44,11.4,11.42,173317.0,11.3436,11.3635,11.3237,11.3436,173317.0
2021-03-09 13:10:00,11.43,11.43,11.33,11.35,217755.0,11.3535,11.3535,11.2542,11.2741,217755.0
2021-03-09 13:20:00,11.34,11.36,11.33,11.36,177205.0,11.2641,11.284,11.2542,11.284,177205.0
2021-03-09 13:30:00,11.36,11.37,11.33,11.34,102941.0,11.284,11.2939,11.2542,11.2641,102941.0
2021-03-09 13:40:00,11.34,11.36,11.32,11.34,139267.0,11.2641,11.284,11.2443,11.2641,139267.0
2021-03-09 13:50:00,11.33,11.34,11.32,11.34,114150.0,11.2542,11.2641,11.2443,11.2641,114150.0
2021-03-09 14:00:00,11.33,11.34,11.31,11.31,85672.0,11.2542,11.2641,11.2343,11.2343,85672.0
2021-03-09 14:10:00,11.31,11.33,11.29,11.29,145216.0,11.2343,11.2542,11.2145,11.2145,145216.0
2021-03-09 14:20:00,11.29,11.3,11.27,11.29,145827.0,11.2145,11.2244,11.1946,11.2145,145827.0
2021-03-09 14:30:00,11.29,11.34,11.29,11.32,136114.0,11.2145,11.2641,11.2145,11.2443,136114.0
2021-03-09 14:40:00,11.32,11.33,11.3,11.33,100038.0,11.2443,11.2542,11.2244,11.2542,100038.0
2021-03-09 14:50:00,11.33,11.33,11.31,11.32,138388.0,11.2542,11.2542,11.2343,11.2443,138388.0
2021-03-09 15:00:00,11.33,11.4,11.32,11.4,183651.0,11.2542,11.3237,11.2443,11.3237,183651.0
2021-03-09 15:10:00,11.4,11.41,11.35,11.37,281083.0,11.3237,11.3337,11.2741,11.2939,281083.0
2021-03-09 15:20:00,11.37,11.39,11.36,11.38,142609.0,11.2939,11.3138,11.284,11.3039,142609.0
2021-03-09 15:30:00,11.38,11.4,11.36,11.38,268543.0,11.3039,11.3237,11.284,11.3039,268543.0
2021-03-09 15:40:00,11.38,11.38,11.35,11.36,322816.0,11.3039,11.3039,11.2741,11.284,322816.0
2021-03-09 15:50:00,11.36,11.37,11.31,11.34,1105493.0,11.284,11.2939,11.2343,11.2641,1105493.0
2021-03-10 09:30:00,11.42,11.46,11.36,11.45,296571.0,11.3436,11.3833,11.284,11.3734,296571.0
2021-03-10 09:40:00,11.46,11.49,11.44,11.46,287208.0,11.3833,11.4131,11.3635,11.3833,287208.0
2021-03-10 09:50:00,11.46,11.47,11.43,11.44,134978.0,11.3833,11.3933,11.3535,11.3635,134978.0
2021-03-10 10:00:00,11.45,11.46,11.42,11.44,325295.0,11.3734,11.3833,11.3436,11.3635,325295.0
2021-03-10 10:10:00,11.44,11.5,11.43,11.44,299608.0,11.3635,11.4231,11.3535,11.3635,299608.0
2021-03-10 10:20:00,11.45,11.45,11.42,11.44,153381.0,11.3734,11.3734,11.3436,11.3635,153381.0
2021-03-10 10:30:00,11.44,11.45,11.43,11.43,152173.0,11.3635,11.3734,11.3535,11.3535,152173.0
2021-03-10 10:40:00,11.44,11.5,11.41,11.49,717698.0,11.3635,11.4231,11.3337,11.4131,717698.0
2021-03-10 10:50:00,11.48,11.5,11.44,11.48,201376.0,11.4032,11.4231,11.3635,11.4032,201376.0
2021-03-10 11:00:00,11.48,11.49,11.47,11.47,80154.0,11.4032,11.4131,11.3933,11.3933,80154.0
2021-03-10 11:10:00,11.48,11.49,11.47,11.47,100976.0,11.4032,11.4131,11.3933,11.3933,100976.0
2021-03-10 11:20:00,11.48,11.48,11.45,11.47,79654.0,11.4032,11.4032,11.3734,11.3933,79654.0
2021-03-10 11:30:00,11.48,11.49,11.47,11.49,76602.0,11.4032,11.4131,11.3933,11.4131,76602.0
2021-03-10 11:40:00,11.49,11.5,11.44,11.46,219711.0,11.4131,11.4231,11.3635,11.3833,219711.0
2021-03-10 11:50:00,11.45,11.46,11.4,11.4,183839.0,11.3734,11.3833,11.3237,11.3237,183839.0
2021-03-10 12:00:00,11.41,11.42,11.4,11.41,180896.0,11.3337,11.3436,11.3237,11.3337,180896.0
2021-03-10 12:10:00,11.4,11.44,11.37,11.38,240393.0,11.3237,11.3635,11.2939,11.3039,240393.0
2021-03-10 12:20:00,11.38,11.41,11.37,11.4,149985.0,11.3039,11.3337,11.2939,11.3237,149985.0
2021-03-10 12:30:00,11.41,11.43,11.39,11.41,139633.0,11.3337,11.3535,11.3138,11.3337,139633.0
2021-03-10 12:40:00,11.41,11.43,11.4,11.41,144666.0,11.3337,11.3535,11.3237,11.3337,144666.0
2021-03-10 12:50:00,11.41,11.46,11.41,11.46,150882.0,11.3337,11.3833,11.3337,11.3833,150882.0
2021-03-10 13:00:00,11.46,11.46,11.42,11.44,149200.0,11.3833,11.3833,11.3436,11.3635,149200.0
2021-03-10 13:10:00,11.43,11.45,11.4,11.45,248233.0,11.3535,11.3734,11.3237,11.3734,248233.0
2021-03-10 13:20:00,11.45,11.46,11.43,11.43,61218.0,11.3734,11.3833,11.3535,11.3535,61218.0
2021-03-10 13:30:00,11.44,11.45,11.42,11.44,86355.0,11.3635,11.3734,11.3436,11.3635,86355.0
2021-03-10 13:40:00,11.44,11.47,11.43,11.47,66295.0,11.3635,11.3933,11.3535,11.3933,66295.0
2021-03-10 13:50:00,11.47,11.47,11.46,11.46,34656.0,11.3933,11.3933,11.3833,11.3833,34656.0
2021-03-10 14:00:00,11.46,11.47,11.45,11.46,70119.0,11.3833,11.3933,11.3734,11.3833,70119.0
2021-03-10 14:10:00,11.46,11.47,11.44,11.44,51612.0,11.3833,11.3933,11.3635,11.3635,51612.0
2021-03-10 14:20:00,11.45,11.47,11.42,11.47,289587.0,11.3734,11.3933,11.3436,11.3933,289587.0
2021-03-10 14:30:00,11.46,11.49,11.46,11.49,135707.0,11.3833,11.4131,11.3833,11.4131,135707.0
2021-03-10 14:40:00,11.49,11.49,11.45,11.47,248259.0,11.4131,11.4131,11.3734,11.3933,248259.0
2021-03-10 14:50:00,11.47,11.48,11.46,11.48,245938.0,11.3933,11.4032,11.3833,11.4032,245938.0
2021-03-10 15:00:00,11.48,11.49,11.47,11.49,133659.0,11.4032,11.4131,11.3933,11.4131,133659.0
2021-03-10 15:10:00,11.49,11.49,11.46,11.46,97001.0,11.4131,11.4131,11.3833,11.3833,97001.0
2021-03-10 15:20:00,11.46,11.48,11.46,11.46,78804.0,11.3833,11.4032,11.3833,11.3833,78804.0
2021-03-10 15:30:00,11.46,11.48,11.43,11.45,244740.0,11.3833,11.4032,11.3535,11.3734,244740.0
2021-03-10 15:40:00,11.45,11.45,11.42,11.44,230628.0,11.3734,11.3734,11.3436,11.3635,230628.0
2021-03-10 15:50:00,11.43,11.48,11.43,11.46,901812.0,11.3535,11.4032,11.3535,11.3833,901812.0
2021-03-11 09:30:00,11.46,11.5,11.4,11.5,289206.0,11.3833,11.4231,11.3237,11.4231,289206.0
2021-03-11 09:40:00,11.5,11.59,11.47,11.58,960689.0,11.4231,11.5125,11.3933,11.5025,960689.0
2021-03-11 09:50:00,11.58,11.65,11.57,11.65,453760.0,11.5025,11.5721,11.4926,11.5721,453760.0
2021-03-11 10:00:00,11.65,11.65,11.57,11.57,377371.0,11.5721,11.5721,11.4926,11.4926,377371.0
2021-03-11 10:10:00,11.57,11.58,11.46,11.46,316861.0,11.4926,11.5025,11.3833,11.3833,316861.0
2021-03-11 10:20:00,11.46,11.47,11.39,11.4,351816.0,11.3833,11.3933,11.3138,11.3237,351816.0
2021-03-11 10:30:00,11.4,11.44,11.38,11.42,394902.0,11.3237,11.3635,11.3039,11.3436,394902.0
2021-03-11 10:40:00,11.42,11.44,11.41,11.44,204469.0,11.3436,11.3635,11.3337,11.3635,204469.0
2021-03-11 10:50:00,11.44,11.44,11.41,11.43,279724.0,11.3635,11.3635,11.3337,11.3535,279724.0
2021-03-11 11:00:00,11.43,11.45,11.41,11.45,266771.0,11.3535,11.3734,11.3337,11.3734,266771.0
2021-03-11 11:10:00,11.45,11.45,11.42,11.42,123739.0,11.3734,11.3734,11.3436,11.3436,123739.0
2021-03-11 11:20:00,11.43,11.45,11.39,11.45,274706.0,11.3535,11.3734,11.3138,11.3734,274706.0
2021-03-11 11:30:00,11.45,11.56,11.44,11.55,1511464.0,11.3734,11.4827,11.3635,11.4727,1511464.0
2021-03-11 11:40:00,11.55,11.59,11.53,11.58,315004.0,11.4727,11.5125,11.4529,11.5025,315004.0
2021-03-11 11:50:00,11.58,11.58,11.54,11.55,234318.0,11.5025,11.5025,11.4628,11.4727,234318.0
2021-03-11 12:00:00,11.54,11.57,11.54,11.56,253841.0,11.4628,11.4926,11.4628,11.4827,253841.0
2021-03-11 12:10:00,11.56,11.57,11.53,11.54,173589.0,11.4827,11.4926,11.4529,11.4628,173589.0
2021-03-11 12:20:00,11.54,11.54,11.52,11.53,123658.0,11.4628,11.4628,11.4429,11.4529,123658.0
2021-03-11 12:30:00,11.52,11.54,11.5,11.53,224095.0,11.4429,11.4628,11.4231,11.4529,224095.0
2021-03-11 12:40:00,11.53,11.54,11.51,11.52,182267.0,11.4529,11.4628,11.433,11.4429,182267.0
2021-03-11 12:50:00,11.53,11.55,11.51,11.54,167277.0,11.4529,11.4727,11.433,11.4628,167277.0
2021-03-11 13:00:00,11.54,11.56,11.53,11.53,148466.0,11.4628,11.4827,11.4529,11.4529,148466.0
2021-03-11 13:10:00,11.53,11.54,11.52,11.54,195769.0,11.4529,11.4628,11.4429,11.4628,195769.0
2021-03-11 13:20:00,11.54,11.54,11.51,11.52,105428.0,11.4628,11.4628,11.433,11.4429,105428.0
2021-03-11 13:30:00,11.52,11.52,11.49,11.5,218814.0,11.4429,11.4429,11.4131,11.4231,218814.0
2021-03-11 13:40:00,11.5,11.52,11.49,11.52,176907.0,11.4231,11.4429,11.4131,11.4429,176907.0
2021-03-11 13:50:00,11.52,11.54,11.51,11.53,201781.0,11.4429,11.4628,11.433,11.4529,201781.0
2021-03-11 14:00:00,11.52,11.55,11.52,11.52,201485.0,11.4429,11.4727,11.4429,11.4429,201485.0
2021-03-11 14:10:00,11.53,11.54,11.51,11.52,137266.0,11.4529,11.4628,11.433,11.4429,137266.0
2021-03-11 14:20:00,11.52,11.52,11.5,11.52,186990.0,11.4429,11.4429,11.4231,11.4429,186990.0
2021-03-11 14:30:00,11.52,11.53,11.5,11.53,2286169.0,11.4429,11.4529,11.4231,11.4529,2286169.0
2021-03-11 14:40:00,11.53,11.55,11.52,11.55,209503.0,11.4529,11.4727,11.4429,11.4727,209503.0
2021-03-11 14:50:00,11.54,11.55,11.47,11.47,7473957.0,11.4628,11.4727,11.3933,11.3933,7473957.0
2021-03-11 15:00:00,11.48,11.5,11.45,11.47,741970.0,11.4032,11.4231,11.3734,11.3933,741970.0
2021-03-11 15:10:00,11.46,11.48,11.44,11.46,300171.0,11.3833,11.4032,11.3635,11.3833,300171.0
2021-03-11 15:20:00,11.46,11.48,11.45,11.47,308010.0,11.3833,11.4032,11.3734,11.3933,308010.0
2021-03-11 15:30:00,11.46,11.47,11.45,11.46,131668.0,11.3833,11.3933,11.3734,11.3833,131668.0
2021-03-11 15:40:00,11.46,11.46,11.45,11.46,145526.0,11.3833,11.3833,11.3734,11.3833,145526.0
2021-03-11 15:50:00,11.46,11.47,11.44,11.46,651367.0,11.3833,11.3933,11.3635,11.3833,651367.0
2021-03-12 09:30:00,11.46,11.54,11.42,11.49,486692.0,11.3833,11.4628,11.3436,11.4131,486692.0
2021-03-12 09:40:00,11.48,11.49,11.4,11.41,450632.0,11.4032,11.4131,11.3237,11.3337,450632.0
2021-03-12 09:50:00,11.41,11.51,11.4,11.5,210455.0,11.3337,11.433,11.3237,11.4231,210455.0
2021-03-12 10:00:00,11.5,11.5,11.42,11.43,152482.0,11.4231,11.4231,11.3436,11.3535,152482.0
2021-03-12 10:10:00,11.43,11.5,11.41,11.49,250471.0,11.3535,11.4231,11.3337,11.4131,250471.0
2021-03-12 10:20:00,11.5,11.5,11.46,11.46,190276.0,11.4231,11.4231,11.3833,11.3833,190276.0
2021-03-12 10:30:00,11.46,11.49,11.44,11.46,482893.0,11.3833,11.4131,11.3635,11.3833,482893.0
2021-03-12 10:40:00,11.47,11.51,11.47,11.48,186385.0,11.3933,11.433,11.3933,11.4032,186385.0
2021-03-12 10:50:00,11.48,11.53,11.47,11.52,446932.0,11.4032,11.4529,11.3933,11.4429,446932.0
2021-03-12 11:00:00,11.51,11.54,11.5,11.54,261756.0,11.433,11.4628,11.4231,11.4628,261756.0
2021-03-12 11:10:00,11.54,11.54,11.52,11.54,104311.0,11.4628,11.4628,11.4429,11.4628,104311.0
2021-03-12 11:20:00,11.54,11.55,11.52,11.54,141741.0,11.4628,11.4727,11.4429,11.4628,141741.0
2021-03-12 11:30:00,11.54,11.56,11.53,11.55,169836.0,11.4628,11.4827,11.4529,11.4727,169836.0
2021-03-12 11:40:00,11.55,11.57,11.54,11.57,184252.0,11.4727,11.4926,11.4628,11.4926,184252.0
2021-03-12 11:50:00,11.57,11.58,11.55,11.57,143566.0,11.4926,11.5025,11.4727,11.4926,143566.0
2021-03-12 12:00:00,11.57,11.58,11.55,11.58,168996.0,11.4926,11.5025,11.4727,11.5025,168996.0
2021-03-12 12:10:00,11.58,11.58,11.56,11.58,83895.0,11.5025,11.5025,11.4827,11.5025,83895.0
2021-03-12 12:20:00,11.58,11.58,11.57,11.58,111379.0,11.5025,11.5025,11.4926,11.5025,111379.0
2021-03-12 12:30:00,11.58,11.6,11.57,11.59,147227.0,11.5025,11.5224,11.4926,11.5125,147227.0
2021-03-12 12:40:00,11.59,11.62,11.58,11.6,203485.0,11.5125,11.5423,11.5025,11.5224,203485.0
2021-03-12 12:50:00,11.59,11.61,11.58,11.6,81420.0,11.5125,11.5323,11.5025,11.5224,81420.0
2021-03-12 13:00:00,11.6,11.6,11.56,11.59,136843.0,11.5224,11.5224,11.4827,11.5125,136843.0
2021-03-12 13:10:00,11.59,11.59,11.57,11.58,64671.0,11.5125,11.5125,11.4926,11.5025,64671.0
2021-03-12 13:20:00,11.58,11.58,11.55,11.55,54976.0,11.5025,11.5025,11.4727,11.4727,54976.0
2021-03-12 13:30:00,11.56,11.56,11.52,11.52,111432.0,11.4827,11.4827,11.4429,11.4429,111432.0
2021-03-12 13:40:00,11.53,11.55,11.52,11.54,87935.0,11.4529,11.4727,11.4429,11.4628,87935.0
2021-03-12 13:50:00,11.54,11.58,11.54,11.57,79500.0,11.4628,11.5025,11.4628,11.4926,79500.0
2021-03-12 14:00:00,11.57,11.6,11.56,11.6,69992.0,11.4926,11.5224,11.4827,11.5224,69992.0
2021-03-12 14:10:00,11.6,11.6,11.58,11.59,94264.0,11.5224,11.5224,11.5025,11.5125,94264.0
2021-03-12 14:20:00,11.59,11.6,11.58,11.6,57303.0,11.5125,11.5224,11.5025,11.5224,57303.0
2021-03-12 14:30:00,11.6,11.6,11.58,11.6,102001.0,11.5224,11.5224,11.5025,11.5224,102001.0
2021-03-12 14:40:00,11.6,11.61,11.59,11.61,88533.0,11.5224,11.5323,11.5125,11.5323,88533.0
2021-03-12 14:50:00,11.61,11.62,11.57,11.59,199283.0,11.5323,11.5423,11.4926,11.5125,199283.0
2021-03-12 15:00:00,11.58,11.59,11.56,11.59,145824.0,11.5025,11.5125,11.4827,11.5125,145824.0
2021-03-12 15:10:00,11.59,11.6,11.58,11.6,85184.0,11.5125,11.5224,11.5025,11.5224,85184.0
2021-03-12 15:20:00,11.6,11.6,11.56,11.58,217441.0,11.5224,11.5224,11.4827,11.5025,217441.0
2021-03-12 15:30:00,11.58,11.6,11.57,11.59,419141.0,11.5025,11.5224,11.4926,11.5125,419141.0
2021-03-12 15:40:00,11.59,11.59,11.5,11.51,793580.0,11.5125,11.5125,11.4231,11.433,793580.0
2021-03-12 15:50:00,11.51,11.53,11.5,11.5,1359175.0,11.433,11.4529,11.4231,11.4231,1359175.0
2021-03-15 09:30:00,11.61,11.74,11.57,11.73,1103362.0,11.5323,11.6615,11.4926,11.6515,1103362.0
2021-03-15 09:40:00,11.73,11.76,11.65,11.68,314995.0,11.6515,11.6813,11.5721,11.6019,314995.0
2021-03-15 09:50:00,11.68,11.7,11.64,11.66,271830.0,11.6019,11.6217,11.5621,11.582,271830.0
2021-03-15 10:00:00,11.66,11.66,11.6,11.61,136488.0,11.582,11.582,11.5224,11.5323,136488.0
2021-03-15 10:10:00,11.61,11.61,11.58,11.6,154476.0,11.5323,11.5323,11.5025,11.5224,154476.0
2021-03-15 10:20:00,11.6,11.63,11.57,11.62,232261.0,11.5224,11.5522,11.4926,11.5423,232261.0
2021-03-15 10:30:00,11.62,11.66,11.61,11.65,102218.0,11.5423,11.582,11.5323,11.5721,102218.0
2021-03-15 10:40:00,11.66,11.73,11.65,11.73,123207.0,11.582,11.6515,11.5721,11.6515,123207.0
2021-03-15 10:50:00,11.72,11.77,11.7,11.74,438090.0,11.6416,11.6913,11.6217,11.6615,438090.0
2021-03-15 11:00:00,11.74,11.79,11.73,11.79,359168.0,11.6615,11.7111,11.6515,11.7111,359168.0
2021-03-15 11:10:00,11.79,11.79,11.74,11.75,289732.0,11.7111,11.7111,11.6615,11.6714,289732.0
2021-03-15 11:20:00,11.75,11.78,11.74,11.77,606267.0,11.6714,11.7012,11.6615,11.6913,606267.0
2021-03-15 11:30:00,11.77,11.77,11.7,11.71,224207.0,11.6913,11.6913,11.6217,11.6317,224207.0
2021-03-15 11:40:00,11.71,11.73,11.7,11.7,166967.0,11.6317,11.6515,11.6217,11.6217,166967.0
2021-03-15 11:50:00,11.71,11.71,11.68,11.69,164854.0,11.6317,11.6317,11.6019,11.6118,164854.0
2021-03-15 12:00:00,11.69,11.69,11.65,11.65,162641.0,11.6118,11.6118,11.5721,11.5721,162641.0
2021-03-15 12:10:00,11.66,11.67,11.65,11.66,96497.0,11.582,11.5919,11.5721,11.582,96497.0
2021-03-15 12:20:00,11.66,11.72,11.65,11.71,160122.0,11.582,11.6416,11.5721,11.6317,160122.0
2021-03-15 12:30:00,11.71,11.75,11.71,11.74,258136.0,11.6317,11.6714,11.6317,11.6615,258136.0
2021-03-15 12:40:00,11.74,11.77,11.73,11.76,156973.0,11.6615,11.6913,11.6515,11.6813,156973.0
2021-03-15 12:50:00,11.76,11.78,11.75,11.75,93270.0,11.6813,11.7012,11.6714,11.6714,93270.0
2021-03-15 13:00:00,11.76,11.76,11.74,11.74,90612.0,11.6813,11.6813,11.6615,11.6615,90612.0
2021-03-15 13:10:00,11.74,11.76,11.74,11.76,79644.0,11.6615,11.6813,11.6615,11.6813,79644.0
2021-03-15 13:20:00,11.76,11.76,11.75,11.75,47877.0,11.6813,11.6813,11.6714,11.6714,47877.0
2021-03-15 13:30:00,11.76,11.77,11.74,11.77,156045.0,11.6813,11.6913,11.6615,11.6913,156045.0
2021-03-15 13:40:00,11.77,11.78,11.76,11.77,59986.0,11.6913,11.7012,11.6813,11.6913,59986.0
2021-03-15 13:50:00,11.78,11.78,11.76,11.77,131604.0,11.7012,11.7012,11.6813,11.6913,131604.0
2021-03-15 14:00:00,11.77,11.79,11.76,11.79,175583.0,11.6913,11.7111,11.6813,11.7111,175583.0
2021-03-15 14:10:00,11.79,11.8,11.78,11.79,119050.0,11.7111,11.7211,11.7012,11.7111,119050.0
2021-03-15 14:20:00,11.79,11.8,11.79,11.79,205781.0,11.7111,11.7211,11.7111,11.7111,205781.0
2021-03-15 14:30:00,11.79,11.81,11.79,11.8,279998.0,11.7111,11.731,11.7111,11.7211,279998.0
2021-03-15 14:40:00,11.79,11.82,11.79,11.82,134528.0,11.7111,11.7409,11.7111,11.7409,134528.0
2021-03-15 14:50:00,11.82,11.83,11.81,11.83,233464.0,11.7409,11.7509,11.731,11.7509,233464.0
2021-03-15 15:00:00,11.83,11.83,11.81,11.83,131872.0,11.7509,11.7509,11.731,11.7509,131872.0
2021-03-15 15:10:00,11.83,11.84,11.82,11.83,93438.0,11.7509,11.7608,11.7409,11.7509,93438.0
2021-03-15 15:20:00,11.83,11.83,11.82,11.83,105846.0,11.7509,11.7509,11.7409,11.7509,105846.0
2021-03-15 15:30:00,11.83,11.83,11.77,11.78,301492.0,11.7509,11.7509,11.6913,11.7012,301492.0
2021-03-15 15:40:00,11.78,11.79,11.75,11.78,358722.0,11.7012,11.7111,11.6714,11.7012,358722.0
2021-03-15 15:50:00,11.78,11.85,11.77,11.85,842468.0,11.7012,11.7707,11.6913,11.7707,842468.0
2021-03-16 09:30:00,11.8,11.89,11.68,11.75,213618.0,11.7211,11.8105,11.6019,11.6714,213618.0
2021-03-16 09:40:00,11.75,11.75,11.69,11.7,80922.0,11.6714,11.6714,11.6118,11.6217,80922.0
2021-03-16 09:50:00,11.69,11.72,11.68,11.7,128653.0,11.6118,11.6416,11.6019,11.6217,128653.0
2021-03-16 10:00:00,11.7,11.71,11.64,11.66,136702.0,11.6217,11.6317,11.5621,11.582,136702.0
2021-03-16 10:10:00,11.66,11.69,11.65,11.69,83248.0,11.582,11.6118,11.5721,11.6118,83248.0
2021-03-16 10:20:00,11.69,11.69,11.63,11.67,130336.0,11.6118,11.6118,11.5522,11.5919,130336.0
2021-03-16 10:30:00,11.67,11.68,11.64,11.65,118893.0,11.5919,11.6019,11.5621,11.5721,118893.0
2021-03-16 10:40:00,11.65,11.66,11.62,11.64,143382.0,11.5721,11.582,11.5423,11.5621,143382.0
2021-03-16 10:50:00,11.63,11.64,11.62,11.63,43714.0,11.5522,11.5621,11.5423,11.5522,43714.0
2021-03-16 11:00:00,11.62,11.63,11.57,11.61,195355.0,11.5423,11.5522,11.4926,11.5323,195355.0
2021-03-16 11:10:00,11.62,11.64,11.61,11.64,84579.0,11.5423,11.5621,11.5323,11.5621,84579.0
2021-03-16 11:20:00,11.64,11.66,11.62,11.63,185230.0,11.5621,11.582,11.5423,11.5522,185230.0
2021-03-16 11:30:00,11.63,11.65,11.63,11.65,68980.0,11.5522,11.5721,11.5522,11.5721,68980.0
2021-03-16 11:40:00,11.65,11.67,11.63,11.66,307008.0,11.5721,11.5919,11.5522,11.582,307008.0
2021-03-16 11:50:00,11.66,11.69,11.65,11.69,65808.0,11.582,11.6118,11.5721,11.6118,65808.0
2021-03-16 12:00:00,11.69,11.74,11.68,11.74,215780.0,11.6118,11.6615,11.6019,11.6615,215780.0
2021-03-16 12:10:00,11.74,11.75,11.7,11.7,188480.0,11.6615,11.6714,11.6217,11.6217,188480.0
2021-03-16 12:20:00,11.7,11.73,11.7,11.71,146257.0,11.6217,11.6515,11.6217,11.6317,146257.0
2021-03-16 12:30:00,11.71,11.75,11.71,11.75,61703.0,11.6317,11.6714,11.6317,11.6714,61703.0
2021-03-16 12:40:00,11.75,11.76,11.72,11.73,261072.0,11.6714,11.6813,11.6416,11.6515,261072.0
2021-03-16 12:50:00,11.73,11.73,11.71,11.73,116632.0,11.6515,11.6515,11.6317,11.6515,116632.0
2021-03-16 13:00:00,11.73,11.76,11.72,11.75,178732.0,11.6515,11.6813,11.6416,11.6714,178732.0
2021-03-16 13:10:00,11.75,11.76,11.72,11.73,108426.0,11.6714,11.6813,11.6416,11.6515,108426.0
2021-03-16 13:20:00,11.72,11.75,11.72,11.75,75637.0,11.6416,11.6714,11.6416,11.6714,75637.0
2021-03-16 13:30:00,11.75,11.75,11.73,11.73,60441.0,11.6714,11.6714,11.6515,11.6515,60441.0
2021-03-16 13:40:00,11.74,11.76,11.73,11.76,140367.0,11.6615,11.6813,11.6515,11.6813,140367.0
2021-03-16 13:50:00,11.76,11.76,11.73,11.74,115286.0,11.6813,11.6813,11.6515,11.6615,115286.0
2021-03-16 14:00:00,11.73,11.77,11.72,11.77,143434.0,11.6515,11.6913,11.6416,11.6913,143434.0
2021-03-16 14:10:00,11.77,11.78,11.75,11.77,148955.0,11.6913,11.7012,11.6714,11.6913,148955.0
2021-03-16 14:20:00,11.77,11.77,11.74,11.76,82328.0,11.6913,11.6913,11.6615,11.6813,82328.0
2021-03-16 14:30:00,11.76,11.76,11.71,11.71,141628.0,11.6813,11.6813,11.6317,11.6317,141628.0
2021-03-16 14:40:00,11.71,11.75,11.7,11.75,277741.0,11.6317,11.6714,11.6217,11.6714,277741.0
2021-03-16 14:50:00,11.75,11.75,11.72,11.74,130847.0,11.6714,11.6714,11.6416,11.6615,130847.0
2021-03-16 15:00:00,11.74,11.77,11.72,11.77,166147.0,11.6615,11.6913,11.6416,11.6913,166147.0
2021-03-16 15:10:00,11.77,11.8,11.76,11.8,132068.0,11.6913,11.7211,11.6813,11.7211,132068.0
2021-03-16 15:20:00,11.8,11.85,11.79,11.84,548208.0,11.7211,11.7707,11.7111,11.7608,548208.0
2021-03-16 15:30:00,11.84,11.85,11.8,11.85,484426.0,11.7608,11.7707,11.7211,11.7707,484426.0
2021-03-16 15:40:00,11.85,11.87,11.82,11.83,650003.0,11.7707,11.7906,11.7409,11.7509,650003.0
2021-03-16 15:50:00,11.83,11.89,11.82,11.87,1427782.0,11.7509,11.8105,11.7409,11.7906,1427782.0
2021-03-17 09:30:00,11.8,11.8,11.68,11.79,221704.0,11.7211,11.7211,11.6019,11.7111,221704.0
2021-03-17 09:40:00,11.8,11.86,11.75,11.86,334895.0,11.7211,11.7807,11.6714,11.7807,334895.0
2021-03-17 09:50:00,11.86,11.86,11.78,11.79,151877.0,11.7807,11.7807,11.7012,11.7111,151877.0
2021-03-17 10:00:00,11.78,11.82,11.78,11.81,177637.0,11.7012,11.7409,11.7012,11.731,177637.0
2021-03-17 10:10:00,11.82,11.88,11.82,11.87,112877.0,11.7409,11.8005,11.7409,11.7906,112877.0
2021-03-17 10:20:00,11.87,11.87,11.83,11.86,101409.0,11.7906,11.7906,11.7509,11.7807,101409.0
2021-03-17 10:30:00,11.86,11.87,11.81,11.82,201958.0,11.7807,11.7906,11.731,11.7409,201958.0
2021-03-17 10:40:00,11.82,11.83,11.8,11.82,159149.0,11.7409,11.7509,11.7211,11.7409,159149.0
2021-03-17 10:50:00,11.82,11.85,11.82,11.85,106039.0,11.7409,11.7707,11.7409,11.7707,106039.0
2021-03-17 11:00:00,11.85,11.86,11.83,11.85,178461.0,11.7707,11.7807,11.7509,11.7707,178461.0
2021-03-17 11:10:00,11.85,11.88,11.84,11.85,127623.0,11.7707,11.8005,11.7608,11.7707,127623.0
2021-03-17 11:20:00,11.85,11.86,11.82,11.83,135952.0,11.7707,11.7807,11.7409,11.7509,135952.0
2021-03-17 11:30:00,11.83,11.84,11.8,11.83,214984.0,11.7509,11.7608,11.7211,11.7509,214984.0
2021-03-17 11:40:00,11.82,11.83,11.8,11.82,110189.0,11.7409,11.7509,11.7211,11.7409,110189.0
2021-03-17 11:50:00,11.82,11.86,11.81,11.86,134292.0,11.7409,11.7807,11.731,11.7807,134292.0
2021-03-17 12:00:00,11.86,11.88,11.84,11.88,163213.0,11.7807,11.8005,11.7608,11.8005,163213.0
2021-03-17 12:10:00,11.88,11.88,11.84,11.84,65589.0,11.8005,11.8005,11.7608,11.7608,65589.0
2021-03-17 12:20:00,11.85,11.85,11.81,11.81,56939.0,11.7707,11.7707,11.731,11.731,56939.0
2021-03-17 12:30:00,11.81,11.85,11.81,11.85,108899.0,11.731,11.7707,11.731,11.7707,108899.0
2021-03-17 12:40:00,11.85,11.86,11.84,11.85,111356.0,11.7707,11.7807,11.7608,11.7707,111356.0
2021-03-17 12:50:00,11.85,11.85,11.81,11.83,167682.0,11.7707,11.7707,11.731,11.7509,167682.0
2021-03-17 13:00:00,11.83,11.83,11.77,11.78,136710.0,11.7509,11.7509,11.6913,11.7012,136710.0
2021-03-17 13:10:00,11.78,11.82,11.77,11.82,164742.0,11.7012,11.7409,11.6913,11.7409,164742.0
2021-03-17 13:20:00,11.81,11.82,11.8,11.82,134590.0,11.731,11.7409,11.7211,11.7409,134590.0
2021-03-17 13:30:00,11.82,11.86,11.8,11.8,3087848.0,11.7409,11.7807,11.7211,11.7211,3087848.0
2021-03-17 13:40:00,11.8,11.81,11.73,11.76,199590.0,11.7211,11.731,11.6515,11.6813,199590.0
2021-03-17 13:50:00,11.75,11.76,11.71,11.73,292210.0,11.6714,11.6813,11.6317,11.6515,292210.0
2021-03-17 14:00:00,11.73,11.81,11.7,11.71,613286.0,11.6515,11.731,11.6217,11.6317,613286.0
2021-03-17 14:10:00,11.72,11.74,11.7,11.71,184429.0,11.6416,11.6615,11.6217,11.6317,184429.0
2021-03-17 14:20:00,11.7,11.72,11.68,11.7,283323.0,11.6217,11.6416,11.6019,11.6217,283323.0
2021-03-17 14:30:00,11.69,11.75,11.68,11.74,259383.0,11.6118,11.6714,11.6019,11.6615,259383.0
2021-03-17 14:40:00,11.74,11.76,11.73,11.74,139052.0,11.6615,11.6813,11.6515,11.6615,139052.0
2021-03-17 14:50:00,11.73,11.78,11.72,11.77,148089.0,11.6515,11.7012,11.6416,11.6913,148089.0
2021-03-17 15:00:00,11.77,11.77,11.74,11.75,94941.0,11.6913,11.6913,11.6615,11.6714,94941.0
2021-03-17 15:10:00,11.75,11.75,11.71,11.74,141026.0,11.6714,11.6714,11.6317,11.6615,141026.0
2021-03-17 15:20:00,11.74,11.78,11.73,11.78,173513.0,11.6615,11.7012,11.6515,11.7012,173513.0
2021-03-17 15:30:00,11.77,11.79,11.75,11.79,212625.0,11.6913,11.7111,11.6714,11.7111,212625.0
2021-03-17 15:40:00,11.79,11.81,11.77,11.8,295340.0,11.7111,11.731,11.6913,11.7211,295340.0
2021-03-17 15:50:00,11.81,11.83,11.79,11.82,1412139.0,11.731,11.7509,11.7111,11.7409,1412139.0
2021-03-18 09:30:00,11.71,11.74,11.62,11.66,232046.0,11.6317,11.6615,11.5423,11.582,232046.0
2021-03-18 09:40:00,11.65,11.67,11.62,11.66,159188.0,11.5721,11.5919,11.5423,11.582,159188.0
2021-03-18 09:50:00,11.66,11.7,11.58,11.6,671590.0,11.582,11.6217,11.5025,11.5224,671590.0
2021-03-18 10:00:00,11.61,11.68,11.59,11.66,527338.0,11.5323,11.6019,11.5125,11.582,527338.0
2021-03-18 10:10:00,11.65,11.66,11.57,11.58,337228.0,11.5721,11.582,11.4926,11.5025,337228.0
2021-03-18 10:20:00,11.58,11.6,11.54,11.54,403884.0,11.5025,11.5224,11.4628,11.4628,403884.0
2021-03-18 10:30:00,11.54,11.55,11.48,11.5,434831.0,11.4628,11.4727,11.4032,11.4231,434831.0
2021-03-18 10:40:00,11.5,11.53,11.49,11.52,238857.0,11.4231,11.4529,11.4131,11.4429,238857.0
2021-03-18 10:50:00,11.52,11.52,11.49,11.49,186301.0,11.4429,11.4429,11.4131,11.4131,186301.0
2021-03-18 11:00:00,11.5,11.51,11.37,11.48,654938.0,11.4231,11.433,11.2939,11.4032,654938.0
2021-03-18 11:10:00,11.47,11.48,11.43,11.45,393285.0,11.3933,11.4032,11.3535,11.3734,393285.0
2021-03-18 11:20:00,11.45,11.45,11.4,11.44,463944.0,11.3734,11.3734,11.3237,11.3635,463944.0
2021-03-18 11:30:00,11.44,11.46,11.42,11.44,283627.0,11.3635,11.3833,11.3436,11.3635,283627.0
2021-03-18 11:40:00,11.44,11.49,11.42,11.48,187130.0,11.3635,11.4131,11.3436,11.4032,187130.0
2021-03-18 11:50:00,11.48,11.51,11.47,11.5,179710.0,11.4032,11.433,11.3933,11.4231,179710.0
2021-03-18 12:00:00,11.5,11.51,11.49,11.5,128324.0,11.4231,11.433,11.4131,11.4231,128324.0
2021-03-18 12:10:00,11.5,11.52,11.49,11.5,162791.0,11.4231,11.4429,11.4131,11.4231,162791.0
2021-03-18 12:20:00,11.5,11.5,11.43,11.45,176541.0,11.4231,11.4231,11.3535,11.3734,176541.0
2021-03-18 12:30:00,11.45,11.48,11.44,11.46,104206.0,11.3734,11.4032,11.3635,11.3833,104206.0
2021-03-18 12:40:00,11.46,11.48,11.43,11.44,186470.0,11.3833,11.4032,11.3535,11.3635,186470.0
2021-03-18 12:50:00,11.43,11.44,11.37,11.4,210105.0,11.3535,11.3635,11.2939,11.3237,210105.0
2021-03-18 13:00:00,11.4,11.42,11.39,11.42,288871.0,11.3237,11.3436,11.3138,11.3436,288871.0
2021-03-18 13:10:00,11.41,11.42,11.39,11.39,219903.0,11.3337,11.3436,11.3138,11.3138,219903.0
2021-03-18 13:20:00,11.4,11.4,11.36,11.38,189660.0,11.3237,11.3237,11.284,11.3039,189660.0
2021-03-18 13:30:00,11.37,11.38,11.34,11.35,313771.0,11.2939,11.3039,11.2641,11.2741,313771.0
2021-03-18 13:40:00,11.34,11.35,11.32,11.33,218088.0,11.2641,11.2741,11.2443,11.2542,218088.0
2021-03-18 13:50:00,11.32,11.38,11.32,11.36,243841.0,11.2443,11.3039,11.2443,11.284,243841.0
2021-03-18 14:00:00,11.36,11.37,11.34,11.36,181194.0,11.284,11.2939,11.2641,11.284,181194.0
2021-03-18 14:10:00,11.36,11.36,11.29,11.3,253346.0,11.284,11.284,11.2145,11.2244,253346.0
2021-03-18 14:20:00,11.3,11.32,11.3,11.32,126466.0,11.2244,11.2443,11.2244,11.2443,126466.0
2021-03-18 14:30:00,11.32,11.36,11.31,11.36,450695.0,11.2443,11.284,11.2343,11.284,450695.0
2021-03-18 14:40:00,11.36,11.43,11.32,11.43,639269.0,11.284,11.3535,11.2443,11.3535,639269.0
2021-03-18 14:50:00,11.43,11.45,11.42,11.43,311828.0,11.3535,11.3734,11.3436,11.3535,311828.0
2021-03-18 15:00:00,11.43,11.43,11.39,11.41,270054.0,11.3535,11.3535,11.3138,11.3337,270054.0
2021-03-18 15:10:00,11.41,11.42,11.32,11.32,391813.0,11.3337,11.3436,11.2443,11.2443,391813.0
2021-03-18 15:20:00,11.33,11.34,11.29,11.32,537662.0,11.2542,11.2641,11.2145,11.2443,537662.0
2021-03-18 15:30:00,11.32,11.33,11.28,11.3,1648721.0,11.2443,11.2542,11.2045,11.2244,1648721.0
2021-03-18 15:40:00,11.3,11.31,11.26,11.3,821992.0,11.2244,11.2343,11.1847,11.2244,821992.0
2021-03-18 15:50:00,11.3,11.32,11.27,11.3,1606029.0,11.2244,11.2443,11.1946,11.2244,1606029.0
2021-03-19 09:30:00,11.37,11.58,11.29,11.29,861640.0,11.2939,11.5025,11.2145,11.2145,861640.0
2021-03-19 09:40:00,11.3,11.35,11.26,11.28,307447.0,11.2244,11.2741,11.1847,11.2045,307447.0
2021-03-19 09:50:00,11.28,11.3,11.22,11.29,442543.0,11.2045,11.2244,11.1449,11.2145,442543.0
2021-03-19 10:00:00,11.29,11.3,11.19,11.19,263763.0,11.2145,11.2244,11.1151,11.1151,263763.0
2021-03-19 10:10:00,11.2,11.25,11.19,11.2,888812.0,11.1251,11.1747,11.1151,11.1251,888812.0
2021-03-19 10:20:00,11.19,11.27,11.19,11.27,208993.0,11.1151,11.1946,11.1151,11.1946,208993.0
2021-03-19 10:30:00,11.27,11.3,11.25,11.29,490117.0,11.1946,11.2244,11.1747,11.2145,490117.0
2021-03-19 10:40:00,11.29,11.3,11.26,11.27,305814.0,11.2145,11.2244,11.1847,11.1946,305814.0
2021-03-19 10:50:00,11.26,11.31,11.22,11.29,562655.0,11.1847,11.2343,11.1449,11.2145,562655.0
2021-03-19 11:00:00,11.28,11.31,11.28,11.3,265788.0,11.2045,11.2343,11.2045,11.2244,265788.0
2021-03-19 11:10:00,11.3,11.33,11.27,11.28,271784.0,11.2244,11.2542,11.1946,11.2045,271784.0
2021-03-19 11:20:00,11.27,11.28,11.21,11.21,234530.0,11.1946,11.2045,11.135,11.135,234530.0
2021-03-19 11:30:00,11.21,11.26,11.19,11.26,371493.0,11.135,11.1847,11.1151,11.1847,371493.0
2021-03-19 11:40:00,11.26,11.27,11.24,11.25,148285.0,11.1847,11.1946,11.1648,11.1747,148285.0
2021-03-19 11:50:00,11.24,11.27,11.22,11.27,257349.0,11.1648,11.1946,11.1449,11.1946,257349.0
2021-03-19 12:00:00,11.27,11.34,11.26,11.34,646087.0,11.1946,11.2641,11.1847,11.2641,646087.0
2021-03-19 12:10:00,11.34,11.36,11.31,11.34,1070148.0,11.2641,11.284,11.2343,11.2641,1070148.0
2021-03-19 12:20:00,11.34,11.36,11.31,11.33,2049167.0,11.2641,11.284,11.2343,11.2542,2049167.0
2021-03-19 12:30:00,11.33,11.35,11.32,11.35,153703.0,11.2542,11.2741,11.2443,11.2741,153703.0
2021-03-19 12:40:00,11.35,11.36,11.3,11.3,328996.0,11.2741,11.284,11.2244,11.2244,328996.0
2021-03-19 12:50:00,11.3,11.32,11.29,11.29,512657.0,11.2244,11.2443,11.2145,11.2145,512657.0
2021-03-19 13:00:00,11.29,11.31,11.25,11.28,205622.0,11.2145,11.2343,11.1747,11.2045,205622.0
2021-03-19 13:10:00,11.28,11.29,11.24,11.25,210074.0,11.2045,11.2145,11.1648,11.1747,210074.0
2021-03-19 13:20:00,11.24,11.26,11.2,11.24,304026.0,11.1648,11.1847,11.1251,11.1648,304026.0
2021-03-19 13:30:00,11.24,11.25,11.23,11.24,209506.0,11.1648,11.1747,11.1549,11.1648,209506.0
2021-03-19 13:40:00,11.24,11.33,11.24,11.33,269565.0,11.1648,11.2542,11.1648,11.2542,269565.0
2021-03-19 13:50:00,11.33,11.35,11.32,11.35,231064.0,11.2542,11.2741,11.2443,11.2741,231064.0
2021-03-19 14:00:00,11.35,11.36,11.31,11.36,484242.0,11.2741,11.284,11.2343,11.284,484242.0
2021-03-19 14:10:00,11.35,11.36,11.31,11.32,313895.0,11.2741,11.284,11.2343,11.2443,313895.0
2021-03-19 14:20:00,11.32,11.33,11.29,11.33,168647.0,11.2443,11.2542,11.2145,11.2542,168647.0
2021-03-19 14:30:00,11.33,11.34,11.32,11.34,254061.0,11.2542,11.2641,11.2443,11.2641,254061.0
2021-03-19 14:40:00,11.33,11.34,11.3,11.34,243487.0,11.2542,11.2641,11.2244,11.2641,243487.0
2021-03-19 14:50:00,11.34,11.37,11.33,11.37,398323.0,11.2641,11.2939,11.2542,11.2939,398323.0
2021-03-19 15:00:00,11.36,11.4,11.36,11.4,366087.0,11.284,11.3237,11.284,11.3237,366087.0
2021-03-19 15:10:00,11.4,11.41,11.36,11.39,647793.0,11.3237,11.3337,11.284,11.3138,647793.0
2021-03-19 15:20:00,11.39,11.41,11.36,11.36,410425.0,11.3138,11.3337,11.284,11.284,410425.0
2021-03-19 15:30:00,11.37,11.46,11.36,11.45,767337.0,11.2939,11.3833,11.284,11.3734,767337.0
2021-03-19 15:40:00,11.45,11.49,11.4,11.4,1178618.0,11.3734,11.4131,11.3237,11.3237,1178618.0
2021-03-19 15:50:00,11.4,11.4,11.25,11.27,2611407.0,11.3237,11.3237,11.1747,11.1946,2611407.0
2021-03-22 09:30:00,11.18,11.26,11.03,11.16,600996.0,11.1052,11.1847,10.9562,11.0853,600996.0
2021-03-22 09:40:00,11.16,11.16,11.08,11.13,256369.0,11.0853,11.0853,11.0059,11.0555,256369.0
2021-03-22 09:50:00,11.13,11.17,11.1,11.16,214402.0,11.0555,11.0953,11.0257,11.0853,214402.0
2021-03-22 10:00:00,11.16,11.24,11.15,11.22,222108.0,11.0853,11.1648,11.0754,11.1449,222108.0
2021-03-22 10:10:00,11.22,11.23,11.16,11.18,135463.0,11.1449,11.1549,11.0853,11.1052,135463.0
2021-03-22 10:20:00,11.18,11.18,11.09,11.1,129575.0,11.1052,11.1052,11.0158,11.0257,129575.0
2021-03-22 10:30:00,11.1,11.13,11.08,11.13,169278.0,11.0257,11.0555,11.0059,11.0555,169278.0
2021-03-22 10:40:00,11.13,11.16,11.12,11.13,181441.0,11.0555,11.0853,11.0456,11.0555,181441.0
2021-03-22 10:50:00,11.13,11.14,11.1,11.12,152490.0,11.0555,11.0655,11.0257,11.0456,152490.0
2021-03-22 11:00:00,11.12,11.19,11.12,11.16,327266.0,11.0456,11.1151,11.0456,11.0853,327266.0
2021-03-22 11:10:00,11.16,11.16,11.1,11.13,165454.0,11.0853,11.0853,11.0257,11.0555,165454.0
2021-03-22 11:20:00,11.13,11.15,11.11,11.13,175271.0,11.0555,11.0754,11.0357,11.0555,175271.0
2021-03-22 11:30:00,11.12,11.13,11.11,11.12,66410.0,11.0456,11.0555,11.0357,11.0456,66410.0
2021-03-22 11:40:00,11.12,11.12,11.05,11.1,214622.0,11.0456,11.0456,10.9761,11.0257,214622.0
2021-03-22 11:50:00,11.1,11.11,11.08,11.11,106944.0,11.0257,11.0357,11.0059,11.0357,106944.0
2021-03-22 12:00:00,11.11,11.15,11.09,11.13,287597.0,11.0357,11.0754,11.0158,11.0555,287597.0
2021-03-22 12:10:00,11.13,11.13,11.12,11.12,64909.0,11.0555,11.0555,11.0456,11.0456,64909.0
2021-03-22 12:20:00,11.13,11.14,11.11,11.13,93073.0,11.0555,11.0655,11.0357,11.0555,93073.0
2021-03-22 12:30:00,11.13,11.14,11.11,11.12,138853.0,11.0555,11.0655,11.0357,11.0456,138853.0
2021-03-22 12:40:00,11.12,11.13,11.11,11.12,81354.0,11.0456,11.0555,11.0357,11.0456,81354.0
2021-03-22 12:50:00,11.12,11.13,11.11,11.13,97118.0,11.0456,11.0555,11.0357,11.0555,97118.0
2021-03-22 13:00:00,11.13,11.14,11.11,11.13,132731.0,11.0555,11.0655,11.0357,11.0555,132731.0
2021-03-22 13:10:00,11.13,11.16,11.13,11.15,109139.0,11.0555,11.0853,11.0555,11.0754,109139.0
2021-03-22 13:20:00,11.16,11.17,11.14,11.15,102419.0,11.0853,11.0953,11.0655,11.0754,102419.0
2021-03-22 13:30:00,11.15,11.15,11.1,11.12,200757.0,11.0754,11.0754,11.0257,11.0456,200757.0
2021-03-22 13:40:00,11.12,11.12,11.1,11.12,93716.0,11.0456,11.0456,11.0257,11.0456,93716.0
2021-03-22 13:50:00,11.12,11.12,11.1,11.11,140177.0,11.0456,11.0456,11.0257,11.0357,140177.0
2021-03-22 14:00:00,11.11,11.11,11.1,11.11,65060.0,11.0357,11.0357,11.0257,11.0357,65060.0
2021-03-22 14:10:00,11.11,11.11,11.07,11.09,271120.0,11.0357,11.0357,10.9959,11.0158,271120.0
2021-03-22 14:20:00,11.09,11.1,11.07,11.08,166271.0,11.0158,11.0257,10.9959,11.0059,166271.0
2021-03-22 14:30:00,11.08,11.11,11.07,11.11,154546.0,11.0059,11.0357,10.9959,11.0357,154546.0
2021-03-22 14:40:00,11.11,11.11,11.09,11.1,118709.0,11.0357,11.0357,11.0158,11.0257,118709.0
2021-03-22 14:50:00,11.1,11.1,11.08,11.1,103801.0,11.0257,11.0257,11.0059,11.0257,103801.0
2021-03-22 15:00:00,11.1,11.1,11.08,11.1,192482.0,11.0257,11.0257,11.0059,11.0257,192482.0
2021-03-22 15:10:00,11.1,11.1,11.09,11.1,127321.0,11.0257,11.0257,11.0158,11.0257,127321.0
2021-03-22 15:20:00,11.1,11.1,11.09,11.1,61114.0,11.0257,11.0257,11.0158,11.0257,61114.0
2021-03-22 15:30:00,11.1,11.1,11.08,11.09,327979.0,11.0257,11.0257,11.0059,11.0158,327979.0
2021-03-22 15:40:00,11.09,11.11,11.08,11.11,262942.0,11.0158,11.0357,11.0059,11.0357,262942.0
2021-03-22 15:50:00,11.11,11.14,11.1,11.12,1121124.0,11.0357,11.0655,11.0257,11.0456,1121124.0
2021-03-23 09:30:00,11.13,11.19,11.08,11.12,322776.0,11.0555,11.1151,11.0059,11.0456,322776.0
2021-03-23 09:40:00,11.13,11.14,11.06,11.08,195402.0,11.0555,11.0655,10.986,11.0059,195402.0
2021-03-23 09:50:00,11.07,11.09,11.05,11.07,163474.0,10.9959,11.0158,10.9761,10.9959,163474.0
2021-03-23 10:00:00,11.06,11.08,11.05,11.05,111075.0,10.986,11.0059,10.9761,10.9761,111075.0
2021-03-23 10:10:00,11.05,11.07,11.04,11.07,66905.0,10.9761,10.9959,10.9661,10.9959,66905.0
2021-03-23 10:20:00,11.07,11.07,11.04,11.05,90201.0,10.9959,10.9959,10.9661,10.9761,90201.0
2021-03-23 10:30:00,11.05,11.06,10.97,10.97,306059.0,10.9761,10.986,10.8966,10.8966,306059.0
2021-03-23 10:40:00,10.97,10.99,10.9,10.91,501468.0,10.8966,10.9165,10.8271,10.837,501468.0
2021-03-23 10:50:00,10.91,10.93,10.89,10.92,225840.0,10.837,10.8569,10.8171,10.8469,225840.0
2021-03-23 11:00:00,10.93,10.95,10.9,10.91,176200.0,10.8569,10.8767,10.8271,10.837,176200.0
2021-03-23 11:10:00,10.9,10.95,10.9,10.94,137140.0,10.8271,10.8767,10.8271,10.8668,137140.0
2021-03-23 11:20:00,10.95,10.96,10.94,10.96,88335.0,10.8767,10.8867,10.8668,10.8867,88335.0
2021-03-23 11:30:00,10.95,10.96,10.91,10.91,93695.0,10.8767,10.8867,10.837,10.837,93695.0
2021-03-23 11:40:00,10.91,10.94,10.9,10.92,74255.0,10.837,10.8668,10.8271,10.8469,74255.0
2021-03-23 11:50:00,10.92,10.98,10.92,10.97,99875.0,10.8469,10.9065,10.8469,10.8966,99875.0
2021-03-23 12:00:00,10.97,11.02,10.96,11.01,197111.0,10.8966,10.9463,10.8867,10.9363,197111.0
2021-03-23 12:10:00,11.01,11.01,10.99,11.01,108020.0,10.9363,10.9363,10.9165,10.9363,108020.0
2021-03-23 12:20:00,11.01,11.07,11.0,11.05,205095.0,10.9363,10.9959,10.9264,10.9761,205095.0
2021-03-23 12:30:00,11.05,11.06,11.04,11.04,80772.0,10.9761,10.986,10.9661,10.9661,80772.0
2021-03-23 12:40:00,11.04,11.05,11.01,11.03,66759.0,10.9661,10.9761,10.9363,10.9562,66759.0
2021-03-23 12:50:00,11.03,11.05,11.02,11.04,52771.0,10.9562,10.9761,10.9463,10.9661,52771.0
2021-03-23 13:00:00,11.04,11.06,11.04,11.04,121415.0,10.9661,10.986,10.9661,10.9661,121415.0
2021-03-23 13:10:00,11.04,11.09,11.04,11.09,115953.0,10.9661,11.0158,10.9661,11.0158,115953.0
2021-03-23 13:20:00,11.09,11.13,11.08,11.09,221422.0,11.0158,11.0555,11.0059,11.0158,221422.0
2021-03-23 13:30:00,11.09,11.1,11.08,11.09,64510.0,11.0158,11.0257,11.0059,11.0158,64510.0
2021-03-23 13:40:00,11.09,11.09,11.07,11.09,76650.0,11.0158,11.0158,10.9959,11.0158,76650.0
2021-03-23 13:50:00,11.09,11.1,11.07,11.08,77195.0,11.0158,11.0257,10.9959,11.0059,77195.0
2021-03-23 14:00:00,11.08,11.09,11.06,11.09,99956.0,11.0059,11.0158,10.986,11.0158,99956.0
2021-03-23 14:10:00,11.09,11.09,11.07,11.08,69600.0,11.0158,11.0158,10.9959,11.0059,69600.0
2021-03-23 14:20:00,11.07,11.09,11.07,11.09,66013.0,10.9959,11.0158,10.9959,11.0158,66013.0
2021-03-23 14:30:00,11.09,11.09,11.04,11.06,200182.0,11.0158,11.0158,10.9661,10.986,200182.0
2021-03-23 14:40:00,11.06,11.07,11.03,11.04,170444.0,10.986,10.9959,10.9562,10.9661,170444.0
2021-03-23 14:50:00,11.04,11.05,11.0,11.01,147411.0,10.9661,10.9761,10.9264,10.9363,147411.0
2021-03-23 15:00:00,11.01,11.02,10.99,10.99,173617.0,10.9363,10.9463,10.9165,10.9165,173617.0
2021-03-23 15:10:00,11.0,11.02,10.94,11.01,373842.0,10.9264,10.9463,10.8668,10.9363,373842.0
2021-03-23 15:20:00,11.01,11.01,10.98,10.99,198425.0,10.9363,10.9363,10.9065,10.9165,198425.0
2021-03-23 15:30:00,10.99,10.99,10.95,10.95,365915.0,10.9165,10.9165,10.8767,10.8767,365915.0
2021-03-23 15:40:00,10.96,10.96,10.93,10.96,272061.0,10.8867,10.8867,10.8569,10.8867,272061.0
2021-03-23 15:50:00,10.96,10.96,10.92,10.93,1108498.0,10.8867,10.8867,10.8469,10.8569,1108498.0
2021-03-24 09:30:00,10.96,11.15,10.92,11.14,680028.0,10.8867,11.0754,10.8469,11.0655,680028.0
2021-03-24 09:40:00,11.13,11.43,11.13,11.4,1393806.0,11.0555,11.3535,11.0555,11.3237,1393806.0
2021-03-24 09:50:00,11.39,11.4,11.31,11.33,287464.0,11.3138,11.3237,11.2343,11.2542,287464.0
2021-03-24 10:00:00,11.33,11.35,11.31,11.32,401084.0,11.2542,11.2741,11.2343,11.2443,401084.0
2021-03-24 10:10:00,11.32,11.36,11.27,11.28,388813.0,11.2443,11.284,11.1946,11.2045,388813.0
2021-03-24 10:20:00,11.28,11.31,11.26,11.29,329057.0,11.2045,11.2343,11.1847,11.2145,329057.0
2021-03-24 10:30:00,11.29,11.29,11.24,11.26,584712.0,11.2145,11.2145,11.1648,11.1847,584712.0
2021-03-24 10:40:00,11.26,11.49,11.25,11.46,654612.0,11.1847,11.4131,11.1747,11.3833,654612.0
2021-03-24 10:50:00,11.46,11.55,11.46,11.53,615013.0,11.3833,11.4727,11.3833,11.4529,615013.0
2021-03-24 11:00:00,11.53,11.57,11.5,11.54,499253.0,11.4529,11.4926,11.4231,11.4628,499253.0
2021-03-24 11:10:00,11.54,11.69,11.54,11.69,980520.0,11.4628,11.6118,11.4628,11.6118,980520.0
2021-03-24 11:20:00,11.7,11.72,11.64,11.68,489186.0,11.6217,11.6416,11.5621,11.6019,489186.0
2021-03-24 11:30:00,11.68,11.76,11.57,11.57,801254.0,11.6019,11.6813,11.4926,11.4926,801254.0
2021-03-24 11:40:00,11.57,11.57,11.44,11.45,474042.0,11.4926,11.4926,11.3635,11.3734,474042.0
2021-03-24 11:50:00,11.45,11.5,11.41,11.46,348310.0,11.3734,11.4231,11.3337,11.3833,348310.0
2021-03-24 12:00:00,11.46,11.5,11.43,11.5,398685.0,11.3833,11.4231,11.3535,11.4231,398685.0
2021-03-24 12:10:00,11.49,11.5,11.44,11.45,178289.0,11.4131,11.4231,11.3635,11.3734,178289.0
2021-03-24 12:20:00,11.45,11.49,11.44,11.46,362534.0,11.3734,11.4131,11.3635,11.3833,362534.0
2021-03-24 12:30:00,11.46,11.52,11.45,11.49,344094.0,11.3833,11.4429,11.3734,11.4131,344094.0
2021-03-24 12:40:00,11.49,11.52,11.41,11.42,267303.0,11.4131,11.4429,11.3337,11.3436,267303.0
2021-03-24 12:50:00,11.42,11.44,11.39,11.44,221560.0,11.3436,11.3635,11.3138,11.3635,221560.0
2021-03-24 13:00:00,11.44,11.47,11.42,11.45,471453.0,11.3635,11.3933,11.3436,11.3734,471453.0
2021-03-24 13:10:00,11.46,11.48,11.42,11.44,213521.0,11.3833,11.4032,11.3436,11.3635,213521.0
2021-03-24 13:20:00,11.43,11.46,11.39,11.41,311312.0,11.3535,11.3833,11.3138,11.3337,311312.0
2021-03-24 13:30:00,11.4,11.41,11.36,11.38,224624.0,11.3237,11.3337,11.284,11.3039,224624.0
2021-03-24 13:40:00,11.37,11.4,11.36,11.4,213675.0,11.2939,11.3237,11.284,11.3237,213675.0
2021-03-24 13:50:00,11.4,11.41,11.39,11.4,83655.0,11.3237,11.3337,11.3138,11.3237,83655.0
2021-03-24 14:00:00,11.41,11.42,11.36,11.41,275298.0,11.3337,11.3436,11.284,11.3337,275298.0
2021-03-24 14:10:00,11.41,11.43,11.4,11.43,172227.0,11.3337,11.3535,11.3237,11.3535,172227.0
2021-03-24 14:20:00,11.43,11.43,11.38,11.38,201202.0,11.3535,11.3535,11.3039,11.3039,201202.0
2021-03-24 14:30:00,11.38,11.39,11.34,11.35,200948.0,11.3039,11.3138,11.2641,11.2741,200948.0
2021-03-24 14:40:00,11.35,11.35,11.31,11.34,517877.0,11.2741,11.2741,11.2343,11.2641,517877.0
2021-03-24 14:50:00,11.35,11.35,11.32,11.32,196088.0,11.2741,11.2741,11.2443,11.2443,196088.0
2021-03-24 15:00:00,11.33,11.35,11.28,11.31,516308.0,11.2542,11.2741,11.2045,11.2343,516308.0
2021-03-24 15:10:00,11.32,11.4,11.3,11.39,310948.0,11.2443,11.3237,11.2244,11.3138,310948.0
2021-03-24 15:20:00,11.38,11.39,11.35,11.38,212248.0,11.3039,11.3138,11.2741,11.3039,212248.0
2021-03-24 15:30:00,11.38,11.4,11.3,11.3,494253.0,11.3039,11.3237,11.2244,11.2244,494253.0
2021-03-24 15:40:00,11.3,11.39,11.26,11.29,1661969.0,11.2244,11.3138,11.1847,11.2145,1661969.0
2021-03-24 15:50:00,11.29,11.32,11.24,11.29,2330108.0,11.2145,11.2443,11.1648,11.2145,2330108.0
2021-03-25 09:30:00,11.33,11.52,11.29,11.48,501770.0,11.2542,11.4429,11.2145,11.4032,501770.0
2021-03-25 09:40:00,11.49,11.54,11.45,11.5,253957.0,11.4131,11.4628,11.3734,11.4231,253957.0
2021-03-25 09:50:00,11.5,11.5,11.43,11.48,260186.0,11.4231,11.4231,11.3535,11.4032,260186.0
2021-03-25 10:00:00,11.49,11.57,11.45,11.51,1185603.0,11.4131,11.4926,11.3734,11.433,1185603.0
2021-03-25 10:10:00,11.52,11.56,11.46,11.53,737091.0,11.4429,11.4827,11.3833,11.4529,737091.0
2021-03-25 10:20:00,11.54,11.58,11.53,11.56,399478.0,11.4628,11.5025,11.4529,11.4827,399478.0
2021-03-25 10:30:00,11.56,11.6,11.55,11.59,195391.0,11.4827,11.5224,11.4727,11.5125,195391.0
2021-03-25 10:40:00,11.59,11.59,11.55,11.58,245773.0,11.5125,11.5125,11.4727,11.5025,245773.0
2021-03-25 10:50:00,11.58,11.6,11.55,11.6,212064.0,11.5025,11.5224,11.4727,11.5224,212064.0
2021-03-25 11:00:00,11.6,11.61,11.55,11.61,346353.0,11.5224,11.5323,11.4727,11.5323,346353.0
2021-03-25 11:10:00,11.61,11.63,11.59,11.63,241154.0,11.5323,11.5522,11.5125,11.5522,241154.0
2021-03-25 11:20:00,11.63,11.64,11.61,11.64,222916.0,11.5522,11.5621,11.5323,11.5621,222916.0
2021-03-25 11:30:00,11.64,11.69,11.64,11.67,223701.0,11.5621,11.6118,11.5621,11.5919,223701.0
2021-03-25 11:40:00,11.67,11.67,11.61,11.65,256695.0,11.5919,11.5919,11.5323,11.5721,256695.0
2021-03-25 11:50:00,11.66,11.75,11.64,11.74,530401.0,11.582,11.6714,11.5621,11.6615,530401.0
2021-03-25 12:00:00,11.75,11.77,11.71,11.74,470202.0,11.6714,11.6913,11.6317,11.6615,470202.0
2021-03-25 12:10:00,11.74,11.76,11.71,11.76,182714.0,11.6615,11.6813,11.6317,11.6813,182714.0
2021-03-25 12:20:00,11.76,11.79,11.74,11.78,545376.0,11.6813,11.7111,11.6615,11.7012,545376.0
2021-03-25 12:30:00,11.78,11.79,11.75,11.79,351228.0,11.7012,11.7111,11.6714,11.7111,351228.0
2021-03-25 12:40:00,11.79,11.84,11.78,11.83,456831.0,11.7111,11.7608,11.7012,11.7509,456831.0
2021-03-25 12:50:00,11.83,11.84,11.8,11.84,239019.0,11.7509,11.7608,11.7211,11.7608,239019.0
2021-03-25 13:00:00,11.84,11.85,11.81,11.83,267796.0,11.7608,11.7707,11.731,11.7509,267796.0
2021-03-25 13:10:00,11.83,11.84,11.79,11.82,288792.0,11.7509,11.7608,11.7111,11.7409,288792.0
2021-03-25 13:20:00,11.82,11.83,11.77,11.79,704526.0,11.7409,11.7509,11.6913,11.7111,704526.0
2021-03-25 13:30:00,11.79,11.83,11.79,11.83,191909.0,11.7111,11.7509,11.7111,11.7509,191909.0
2021-03-25 13:40:00,11.83,11.86,11.81,11.83,258967.0,11.7509,11.7807,11.731,11.7509,258967.0
2021-03-25 13:50:00,11.82,11.84,11.8,11.8,196694.0,11.7409,11.7608,11.7211,11.7211,196694.0
2021-03-25 14:00:00,11.8,11.83,11.79,11.8,518876.0,11.7211,11.7509,11.7111,11.7211,518876.0
2021-03-25 14:10:00,11.8,11.83,11.76,11.82,385511.0,11.7211,11.7509,11.6813,11.7409,385511.0
2021-03-25 14:20:00,11.83,11.84,11.78,11.8,449744.0,11.7509,11.7608,11.7012,11.7211,449744.0
2021-03-25 14:30:00,11.81,11.83,11.79,11.8,285631.0,11.731,11.7509,11.7111,11.7211,285631.0
2021-03-25 14:40:00,11.8,11.85,11.8,11.85,470939.0,11.7211,11.7707,11.7211,11.7707,470939.0
2021-03-25 14:50:00,11.85,11.88,11.84,11.87,362761.0,11.7707,11.8005,11.7608,11.7906,362761.0
2021-03-25 15:00:00,11.88,11.9,11.87,11.88,375474.0,11.8005,11.8204,11.7906,11.8005,375474.0
2021-03-25 15:10:00,11.88,11.92,11.86,11.9,601907.0,11.8005,11.8403,11.7807,11.8204,601907.0
2021-03-25 15:20:00,11.9,11.92,11.88,11.88,323502.0,11.8204,11.8403,11.8005,11.8005,323502.0
2021-03-25 15:30:00,11.88,11.89,11.83,11.88,618674.0,11.8005,11.8105,11.7509,11.8005,618674.0
2021-03-25 15:40:00,11.88,11.89,11.85,11.88,579006.0,11.8005,11.8105,11.7707,11.8005,579006.0
2021-03-25 15:50:00,11.88,11.9,11.86,11.9,1289945.0,11.8005,11.8204,11.7807,11.8204,1289945.0
2021-03-26 09:30:00,11.86,11.87,11.78,11.84,705060.0,11.7807,11.7906,11.7012,11.7608,705060.0
2021-03-26 09:40:00,11.83,11.95,11.82,11.93,240004.0,11.7509,11.8701,11.7409,11.8502,240004.0
2021-03-26 09:50:00,11.93,11.93,11.84,11.86,243819.0,11.8502,11.8502,11.7608,11.7807,243819.0
2021-03-26 10:00:00,11.86,11.99,11.86,11.98,338797.0,11.7807,11.9098,11.7807,11.8999,338797.0
2021-03-26 10:10:00,11.98,12.0,11.95,11.99,602526.0,11.8999,11.9197,11.8701,11.9098,602526.0
2021-03-26 10:20:00,11.99,12.0,11.96,11.99,211710.0,11.9098,11.9197,11.88,11.9098,211710.0
2021-03-26 10:30:00,11.99,12.04,11.99,12.0,610038.0,11.9098,11.9594,11.9098,11.9197,610038.0
2021-03-26 10:40:00,12.0,12.01,11.97,11.99,192398.0,11.9197,11.9297,11.8899,11.9098,192398.0
2021-03-26 10:50:00,11.99,11.99,11.91,11.93,339238.0,11.9098,11.9098,11.8303,11.8502,339238.0
2021-03-26 11:00:00,11.93,11.96,11.9,11.94,253032.0,11.8502,11.88,11.8204,11.8601,253032.0
2021-03-26 11:10:00,11.95,11.95,11.93,11.94,108948.0,11.8701,11.8701,11.8502,11.8601,108948.0
2021-03-26 11:20:00,11.94,11.95,11.92,11.94,90074.0,11.8601,11.8701,11.8403,11.8601,90074.0
2021-03-26 11:30:00,11.94,11.95,11.92,11.93,141268.0,11.8601,11.8701,11.8403,11.8502,141268.0
2021-03-26 11:40:00,11.93,11.96,11.92,11.95,101033.0,11.8502,11.88,11.8403,11.8701,101033.0
2021-03-26 11:50:00,11.94,11.95,11.91,11.92,72689.0,11.8601,11.8701,11.8303,11.8403,72689.0
2021-03-26 12:00:00,11.92,11.93,11.86,11.88,140207.0,11.8403,11.8502,11.7807,11.8005,140207.0
2021-03-26 12:10:00,11.88,11.9,11.85,11.9,134295.0,11.8005,11.8204,11.7707,11.8204,134295.0
2021-03-26 12:20:00,11.9,11.94,11.89,11.94,145386.0,11.8204,11.8601,11.8105,11.8601,145386.0
2021-03-26 12:30:00,11.94,11.96,11.92,11.96,165176.0,11.8601,11.88,11.8403,11.88,165176.0
2021-03-26 12:40:00,11.96,11.98,11.95,11.98,134213.0,11.88,11.8999,11.8701,11.8999,134213.0
2021-03-26 12:50:00,11.98,12.0,11.96,11.98,295795.0,11.8999,11.9197,11.88,11.8999,295795.0
2021-03-26 13:00:00,11.98,11.98,11.93,11.94,178632.0,11.8999,11.8999,11.8502,11.8601,178632.0
2021-03-26 13:10:00,11.93,11.94,11.89,11.91,144855.0,11.8502,11.8601,11.8105,11.8303,144855.0
2021-03-26 13:20:00,11.91,11.92,11.88,11.88,157322.0,11.8303,11.8403,11.8005,11.8005,157322.0
2021-03-26 13:30:00,11.88,11.89,11.88,11.89,84995.0,11.8005,11.8105,11.8005,11.8105,84995.0
2021-03-26 13:40:00,11.88,11.9,11.88,11.9,87039.0,11.8005,11.8204,11.8005,11.8204,87039.0
2021-03-26 13:50:00,11.9,11.91,11.89,11.91,340894.0,11.8204,11.8303,11.8105,11.8303,340894.0
2021-03-26 14:00:00,11.91,11.91,11.89,11.91,152074.0,11.8303,11.8303,11.8105,11.8303,152074.0
2021-03-26 14:10:00,11.91,11.91,11.87,11.9,126720.0,11.8303,11.8303,11.7906,11.8204,126720.0
2021-03-26 14:20:00,11.9,11.93,11.89,11.92,177169.0,11.8204,11.8502,11.8105,11.8403,177169.0
2021-03-26 14:30:00,11.92,11.94,11.91,11.92,163494.0,11.8403,11.8601,11.8303,11.8403,163494.0
2021-03-26 14:40:00,11.93,11.93,11.9,11.91,134025.0,11.8502,11.8502,11.8204,11.8303,134025.0
2021-03-26 14:50:00,11.9,11.98,11.9,11.98,379566.0,11.8204,11.8999,11.8204,11.8999,379566.0
2021-03-26 15:00:00,11.98,11.98,11.94,11.95,216634.0,11.8999,11.8999,11.8601,11.8701,216634.0
2021-03-26 15:10:00,11.95,11.97,11.94,11.96,124052.0,11.8701,11.8899,11.8601,11.88,124052.0
2021-03-26 15:20:00,11.97,11.98,11.94,11.96,340051.0,11.8899,11.8999,11.8601,11.88,340051.0
2021-03-26 15:30:00,11.96,11.99,11.95,11.99,344065.0,11.88,11.9098,11.8701,11.9098,344065.0
2021-03-26 15:40:00,11.99,12.02,11.98,12.02,390471.0,11.9098,11.9396,11.8999,11.9396,390471.0
2021-03-26 15:50:00,12.02,12.08,12.0,12.08,1090628.0,11.9396,11.9992,11.9197,11.9992,1090628.0
2021-03-29 09:30:00,12.0,12.06,11.84,11.87,519093.0,11.9197,11.9793,11.7608,11.7906,519093.0
2021-03-29 09:40:00,11.87,11.96,11.86,11.87,451898.0,11.7906,11.88,11.7807,11.7906,451898.0
2021-03-29 09:50:00,11.86,11.91,11.83,11.86,433787.0,11.7807,11.8303,11.7509,11.7807,433787.0
2021-03-29 10:00:00,11.86,11.88,11.83,11.86,234844.0,11.7807,11.8005,11.7509,11.7807,234844.0
2021-03-29 10:10:00,11.85,11.85,11.75,11.76,263814.0,11.7707,11.7707,11.6714,11.6813,263814.0
2021-03-29 10:20:00,11.76,11.78,11.7,11.74,190285.0,11.6813,11.7012,11.6217,11.6615,190285.0
2021-03-29 10:30:00,11.74,11.75,11.68,11.68,188967.0,11.6615,11.6714,11.6019,11.6019,188967.0
2021-03-29 10:40:00,11.68,11.7,11.65,11.7,211831.0,11.6019,11.6217,11.5721,11.6217,211831.0
2021-03-29 10:50:00,11.7,11.71,11.65,11.68,118900.0,11.6217,11.6317,11.5721,11.6019,118900.0
2021-03-29 11:00:00,11.68,11.69,11.65,11.65,128715.0,11.6019,11.6118,11.5721,11.5721,128715.0
2021-03-29 11:10:00,11.65,11.67,11.63,11.64,144295.0,11.5721,11.5919,11.5522,11.5621,144295.0
2021-03-29 11:20:00,11.64,11.66,11.61,11.66,164989.0,11.5621,11.582,11.5323,11.582,164989.0
2021-03-29 11:30:00,11.66,11.66,11.62,11.63,175352.0,11.582,11.582,11.5423,11.5522,175352.0
2021-03-29 11:40:00,11.63,11.63,11.56,11.56,212651.0,11.5522,11.5522,11.4827,11.4827,212651.0
2021-03-29 11:50:00,11.56,11.58,11.55,11.55,113596.0,11.4827,11.5025,11.4727,11.4727,113596.0
2021-03-29 12:00:00,11.55,11.57,11.52,11.55,189879.0,11.4727,11.4926,11.4429,11.4727,189879.0
2021-03-29 12:10:00,11.56,11.57,11.55,11.57,163800.0,11.4827,11.4926,11.4727,11.4926,163800.0
2021-03-29 12:20:00,11.57,11.63,11.56,11.63,196360.0,11.4926,11.5522,11.4827,11.5522,196360.0
2021-03-29 12:30:00,11.63,11.64,11.6,11.63,301704.0,11.5522,11.5621,11.5224,11.5522,301704.0
2021-03-29 12:40:00,11.63,11.64,11.62,11.63,65936.0,11.5522,11.5621,11.5423,11.5522,65936.0
2021-03-29 12:50:00,11.62,11.62,11.6,11.61,159225.0,11.5423,11.5423,11.5224,11.5323,159225.0
2021-03-29 13:00:00,11.61,11.62,11.58,11.58,133384.0,11.5323,11.5423,11.5025,11.5025,133384.0
2021-03-29 13:10:00,11.59,11.59,11.53,11.53,121886.0,11.5125,11.5125,11.4529,11.4529,121886.0
2021-03-29 13:20:00,11.54,11.58,11.52,11.58,242909.0,11.4628,11.5025,11.4429,11.5025,242909.0
2021-03-29 13:30:00,11.58,11.62,11.57,11.61,158153.0,11.5025,11.5423,11.4926,11.5323,158153.0
2021-03-29 13:40:00,11.61,11.63,11.6,11.63,83081.0,11.5323,11.5522,11.5224,11.5522,83081.0
2021-03-29 13:50:00,11.63,11.65,11.62,11.63,97188.0,11.5522,11.5721,11.5423,11.5522,97188.0
2021-03-29 14:00:00,11.63,11.63,11.6,11.62,177296.0,11.5522,11.5522,11.5224,11.5423,177296.0
2021-03-29 14:10:00,11.62,11.62,11.56,11.57,149445.0,11.5423,11.5423,11.4827,11.4926,149445.0
2021-03-29 14:20:00,11.57,11.58,11.55,11.57,96617.0,11.4926,11.5025,11.4727,11.4926,96617.0
2021-03-29 14:30:00,11.57,11.6,11.55,11.59,184588.0,11.4926,11.5224,11.4727,11.5125,184588.0
2021-03-29 14:40:00,11.59,11.62,11.59,11.61,83211.0,11.5125,11.5423,11.5125,11.5323,83211.0
2021-03-29 14:50:00,11.61,11.61,11.57,11.6,144947.0,11.5323,11.5323,11.4926,11.5224,144947.0
2021-03-29 15:00:00,11.6,11.62,11.59,11.62,78182.0,11.5224,11.5423,11.5125,11.5423,78182.0
2021-03-29 15:10:00,11.62,11.64,11.6,11.63,114691.0,11.5423,11.5621,11.5224,11.5522,114691.0
2021-03-29 15:20:00,11.63,11.66,11.62,11.66,245395.0,11.5522,11.582,11.5423,11.582,245395.0
2021-03-29 15:30:00,11.66,11.66,11.57,11.58,146398.0,11.582,11.582,11.4926,11.5025,146398.0
2021-03-29 15:40:00,11.57,11.58,11.54,11.56,359147.0,11.4926,11.5025,11.4628,11.4827,359147.0
2021-03-29 15:50:00,11.56,11.57,11.51,11.51,995678.0,11.4827,11.4926,11.433,11.433,995678.0
2021-03-30 09:30:00,11.45,11.6,11.41,11.46,216035.0,11.3734,11.5224,11.3337,11.3833,216035.0
2021-03-30 09:40:00,11.46,11.51,11.44,11.48,104609.0,11.3833,11.433,11.3635,11.4032,104609.0
2021-03-30 09:50:00,11.48,11.48,11.42,11.46,74107.0,11.4032,11.4032,11.3436,11.3833,74107.0
2021-03-30 10:00:00,11.46,11.55,11.45,11.54,133499.0,11.3833,11.4727,11.3734,11.4628,133499.0
2021-03-30 10:10:00,11.54,11.55,11.49,11.49,145022.0,11.4628,11.4727,11.4131,11.4131,145022.0
2021-03-30 10:20:00,11.49,11.51,11.47,11.51,53967.0,11.4131,11.433,11.3933,11.433,53967.0
2021-03-30 10:30:00,11.51,11.52,11.48,11.49,63865.0,11.433,11.4429,11.4032,11.4131,63865.0
2021-03-30 10:40:00,11.49,11.53,11.47,11.53,100357.0,11.4131,11.4529,11.3933,11.4529,100357.0
2021-03-30 10:50:00,11.53,11.55,11.52,11.54,86377.0,11.4529,11.4727,11.4429,11.4628,86377.0
2021-03-30 11:00:00,11.54,11.6,11.54,11.55,110108.0,11.4628,11.5224,11.4628,11.4727,110108.0
2021-03-30 11:10:00,11.55,11.59,11.54,11.56,126363.0,11.4727,11.5125,11.4628,11.4827,126363.0
2021-03-30 11:20:00,11.56,11.56,11.52,11.54,90223.0,11.4827,11.4827,11.4429,11.4628,90223.0
2021-03-30 11:30:00,11.54,11.57,11.52,11.53,128203.0,11.4628,11.4926,11.4429,11.4529,128203.0
2021-03-30 11:40:00,11.54,11.56,11.53,11.54,70029.0,11.4628,11.4827,11.4529,11.4628,70029.0
2021-03-30 11:50:00,11.55,11.55,11.51,11.52,78497.0,11.4727,11.4727,11.433,11.4429,78497.0
2021-03-30 12:00:00,11.52,11.54,11.51,11.52,62796.0,11.4429,11.4628,11.433,11.4429,62796.0
2021-03-30 12:10:00,11.52,11.52,11.46,11.46,199483.0,11.4429,11.4429,11.3833,11.3833,199483.0
2021-03-30 12:20:00,11.46,11.5,11.46,11.48,128794.0,11.3833,11.4231,11.3833,11.4032,128794.0
2021-03-30 12:30:00,11.48,11.5,11.47,11.5,112470.0,11.4032,11.4231,11.3933,11.4231,112470.0
2021-03-30 12:40:00,11.5,11.5,11.47,11.49,168751.0,11.4231,11.4231,11.3933,11.4131,168751.0
2021-03-30 12:50:00,11.49,11.5,11.47,11.48,93968.0,11.4131,11.4231,11.3933,11.4032,93968.0
2021-03-30 13:00:00,11.48,11.49,11.45,11.46,201839.0,11.4032,11.4131,11.3734,11.3833,201839.0
2021-03-30 13:10:00,11.45,11.47,11.44,11.46,110012.0,11.3734,11.3933,11.3635,11.3833,110012.0
2021-03-30 13:20:00,11.46,11.46,11.43,11.44,137057.0,11.3833,11.3833,11.3535,11.3635,137057.0
2021-03-30 13:30:00,11.45,11.49,11.44,11.48,116765.0,11.3734,11.4131,11.3635,11.4032,116765.0
2021-03-30 13:40:00,11.49,11.49,11.47,11.48,147229.0,11.4131,11.4131,11.3933,11.4032,147229.0
2021-03-30 13:50:00,11.48,11.5,11.47,11.49,90614.0,11.4032,11.4231,11.3933,11.4131,90614.0
2021-03-30 14:00:00,11.49,11.49,11.44,11.46,143925.0,11.4131,11.4131,11.3635,11.3833,143925.0
2021-03-30 14:10:00,11.45,11.48,11.44,11.47,84140.0,11.3734,11.4032,11.3635,11.3933,84140.0
2021-03-30 14:20:00,11.48,11.48,11.44,11.45,97753.0,11.4032,11.4032,11.3635,11.3734,97753.0
2021-03-30 14:30:00,11.44,11.46,11.43,11.44,160889.0,11.3635,11.3833,11.3535,11.3635,160889.0
2021-03-30 14:40:00,11.44,11.5,11.43,11.5,111313.0,11.3635,11.4231,11.3535,11.4231,111313.0
2021-03-30 14:50:00,11.5,11.53,11.49,11.53,113955.0,11.4231,11.4529,11.4131,11.4529,113955.0
2021-03-30 15:00:00,11.53,11.54,11.51,11.53,696384.0,11.4529,11.4628,11.433,11.4529,696384.0
2021-03-30 15:10:00,11.53,11.53,11.47,11.48,187201.0,11.4529,11.4529,11.3933,11.4032,187201.0
2021-03-30 15:20:00,11.48,11.5,11.45,11.5,238616.0,11.4032,11.4231,11.3734,11.4231,238616.0
2021-03-30 15:30:00,11.49,11.5,11.47,11.49,216856.0,11.4131,11.4231,11.3933,11.4131,216856.0
2021-03-30 15:40:00,11.49,11.49,11.44,11.48,423991.0,11.4131,11.4131,11.3635,11.4032,423991.0
2021-03-30 15:50:00,11.47,11.5,11.44,11.5,1015393.0,11.3933,11.4231,11.3635,11.4231,1015393.0
2021-03-31 09:30:00,11.55,11.67,11.55,11.66,210396.0,11.4727,11.5919,11.4727,11.582,210396.0
2021-03-31 09:40:00,11.66,11.66,11.58,11.61,123625.0,11.582,11.582,11.5025,11.5323,123625.0
2021-03-31 09:50:00,11.61,11.64,11.58,11.6,129063.0,11.5323,11.5621,11.5025,11.5224,129063.0
2021-03-31 10:00:00,11.6,11.64,11.59,11.61,146035.0,11.5224,11.5621,11.5125,11.5323,146035.0
2021-03-31 10:10:00,11.62,11.74,11.6,11.72,218963.0,11.5423,11.6615,11.5224,11.6416,218963.0
2021-03-31 10:20:00,11.73,11.75,11.7,11.75,111779.0,11.6515,11.6714,11.6217,11.6714,111779.0
2021-03-31 10:30:00,11.74,11.76,11.67,11.7,308291.0,11.6615,11.6813,11.5919,11.6217,308291.0
2021-03-31 10:40:00,11.7,11.74,11.69,11.71,110404.0,11.6217,11.6615,11.6118,11.6317,110404.0
2021-03-31 10:50:00,11.71,11.82,11.71,11.78,369719.0,11.6317,11.7409,11.6317,11.7012,369719.0
2021-03-31 11:00:00,11.77,11.81,11.77,11.79,187415.0,11.6913,11.731,11.6913,11.7111,187415.0
2021-03-31 11:10:00,11.79,11.81,11.78,11.79,250754.0,11.7111,11.731,11.7012,11.7111,250754.0
2021-03-31 11:20:00,11.8,11.8,11.76,11.8,133845.0,11.7211,11.7211,11.6813,11.7211,133845.0
2021-03-31 11:30:00,11.79,11.8,11.77,11.79,152560.0,11.7111,11.7211,11.6913,11.7111,152560.0
2021-03-31 11:40:00,11.79,11.8,11.74,11.76,127863.0,11.7111,11.7211,11.6615,11.6813,127863.0
2021-03-31 11:50:00,11.76,11.77,11.73,11.75,111721.0,11.6813,11.6913,11.6515,11.6714,111721.0
2021-03-31 12:00:00,11.75,11.75,11.69,11.71,136732.0,11.6714,11.6714,11.6118,11.6317,136732.0
2021-03-31 12:10:00,11.71,11.72,11.68,11.7,103589.0,11.6317,11.6416,11.6019,11.6217,103589.0
2021-03-31 12:20:00,11.7,11.73,11.68,11.73,113129.0,11.6217,11.6515,11.6019,11.6515,113129.0
2021-03-31 12:30:00,11.73,11.75,11.72,11.75,65929.0,11.6515,11.6714,11.6416,11.6714,65929.0
2021-03-31 12:40:00,11.75,11.77,11.74,11.77,73072.0,11.6714,11.6913,11.6615,11.6913,73072.0
2021-03-31 12:50:00,11.77,11.77,11.74,11.75,100645.0,11.6913,11.6913,11.6615,11.6714,100645.0
2021-03-31 13:00:00,11.75,11.76,11.75,11.76,89635.0,11.6714,11.6813,11.6714,11.6813,89635.0
2021-03-31 13:10:00,11.76,11.8,11.75,11.77,106355.0,11.6813,11.7211,11.6714,11.6913,106355.0
2021-03-31 13:20:00,11.77,11.77,11.74,11.76,60203.0,11.6913,11.6913,11.6615,11.6813,60203.0
2021-03-31 13:30:00,11.75,11.76,11.73,11.74,112029.0,11.6714,11.6813,11.6515,11.6615,112029.0
2021-03-31 13:40:00,11.74,11.75,11.73,11.73,72111.0,11.6615,11.6714,11.6515,11.6515,72111.0
2021-03-31 13:50:00,11.74,11.76,11.73,11.73,107960.0,11.6615,11.6813,11.6515,11.6515,107960.0
2021-03-31 14:00:00,11.73,11.77,11.72,11.77,114953.0,11.6515,11.6913,11.6416,11.6913,114953.0
2021-03-31 14:10:00,11.77,11.78,11.76,11.77,90053.0,11.6913,11.7012,11.6813,11.6913,90053.0
2021-03-31 14:20:00,11.77,11.78,11.75,11.77,106481.0,11.6913,11.7012,11.6714,11.6913,106481.0
2021-03-31 14:30:00,11.77,11.8,11.76,11.79,112369.0,11.6913,11.7211,11.6813,11.7111,112369.0
2021-03-31 14:40:00,11.79,11.79,11.74,11.75,181139.0,11.7111,11.7111,11.6615,11.6714,181139.0
2021-03-31 14:50:00,11.75,11.76,11.69,11.69,149588.0,11.6714,11.6813,11.6118,11.6118,149588.0
2021-03-31 15:00:00,11.69,11.72,11.69,11.71,190133.0,11.6118,11.6416,11.6118,11.6317,190133.0
2021-03-31 15:10:00,11.71,11.73,11.71,11.73,153146.0,11.6317,11.6515,11.6317,11.6515,153146.0
2021-03-31 15:20:00,11.73,11.78,11.72,11.78,180578.0,11.6515,11.7012,11.6416,11.7012,180578.0
2021-03-31 15:30:00,11.77,11.82,11.77,11.82,305563.0,11.6913,11.7409,11.6913,11.7409,305563.0
2021-03-31 15:40:00,11.82,11.82,11.71,11.71,769750.0,11.7409,11.7409,11.6317,11.6317,769750.0
2021-03-31 15:50:00,11.72,11.78,11.69,11.71,1692480.0,11.6416,11.7012,11.6118,11.6317,1692480.0
2021-04-01 09:30:00,11.7,11.8,11.51,11.52,566917.0,11.6217,11.7211,11.433,11.4429,566917.0
2021-04-01 09:40:00,11.53,11.56,11.47,11.55,426084.0,11.4529,11.4827,11.3933,11.4727,426084.0
2021-04-01 09:50:00,11.55,11.56,11.48,11.49,182289.0,11.4727,11.4827,11.4032,11.4131,182289.0
2021-04-01 10:00:00,11.49,11.58,11.48,11.54,427806.0,11.4131,11.5025,11.4032,11.4628,427806.0
2021-04-01 10:10:00,11.54,11.6,11.53,11.54,225635.0,11.4628,11.5224,11.4529,11.4628,225635.0
2021-04-01 10:20:00,11.54,11.55,11.52,11.54,82637.0,11.4628,11.4727,11.4429,11.4628,82637.0
2021-04-01 10:30:00,11.53,11.56,11.53,11.56,205594.0,11.4529,11.4827,11.4529,11.4827,205594.0
2021-04-01 10:40:00,11.56,11.56,11.51,11.54,330905.0,11.4827,11.4827,11.433,11.4628,330905.0
2021-04-01 10:50:00,11.54,11.54,11.46,11.47,331191.0,11.4628,11.4628,11.3833,11.3933,331191.0
2021-04-01 11:00:00,11.46,11.52,11.46,11.52,242465.0,11.3833,11.4429,11.3833,11.4429,242465.0
2021-04-01 11:10:00,11.52,11.52,11.46,11.48,185676.0,11.4429,11.4429,11.3833,11.4032,185676.0
2021-04-01 11:20:00,11.48,11.52,11.46,11.48,217659.0,11.4032,11.4429,11.3833,11.4032,217659.0
2021-04-01 11:30:00,11.48,11.48,11.43,11.43,143432.0,11.4032,11.4032,11.3535,11.3535,143432.0
2021-04-01 11:40:00,11.44,11.47,11.42,11.46,213872.0,11.3635,11.3933,11.3436,11.3833,213872.0
2021-04-01 11:50:00,11.46,11.5,11.45,11.49,66221.0,11.3833,11.4231,11.3734,11.4131,66221.0
2021-04-01 12:00:00,11.49,11.49,11.47,11.49,68754.0,11.4131,11.4131,11.3933,11.4131,68754.0
2021-04-01 12:10:00,11.49,11.49,11.46,11.47,119469.0,11.4131,11.4131,11.3833,11.3933,119469.0
2021-04-01 12:20:00,11.47,11.52,11.44,11.52,390196.0,11.3933,11.4429,11.3635,11.4429,390196.0
2021-04-01 12:30:00,11.52,11.52,11.49,11.51,164122.0,11.4429,11.4429,11.4131,11.433,164122.0
2021-04-01 12:40:00,11.51,11.51,11.49,11.5,83319.0,11.433,11.433,11.4131,11.4231,83319.0
2021-04-01 12:50:00,11.5,11.52,11.49,11.51,151677.0,11.4231,11.4429,11.4131,11.433,151677.0
2021-04-01 13:00:00,11.51,11.52,11.5,11.51,80541.0,11.433,11.4429,11.4231,11.433,80541.0
2021-04-01 13:10:00,11.51,11.51,11.41,11.42,253309.0,11.433,11.433,11.3337,11.3436,253309.0
2021-04-01 13:20:00,11.43,11.45,11.41,11.45,82625.0,11.3535,11.3734,11.3337,11.3734,82625.0
2021-04-01 13:30:00,11.44,11.45,11.42,11.43,111729.0,11.3635,11.3734,11.3436,11.3535,111729.0
2021-04-01 13:40:00,11.43,11.46,11.42,11.46,157812.0,11.3535,11.3833,11.3436,11.3833,157812.0
2021-04-01 13:50:00,11.46,11.46,11.44,11.45,109287.0,11.3833,11.3833,11.3635,11.3734,109287.0
2021-04-01 14:00:00,11.44,11.46,11.44,11.44,135429.0,11.3635,11.3833,11.3635,11.3635,135429.0
2021-04-01 14:10:00,11.45,11.46,11.43,11.46,109045.0,11.3734,11.3833,11.3535,11.3833,109045.0
2021-04-01 14:20:00,11.46,11.46,11.44,11.46,127469.0,11.3833,11.3833,11.3635,11.3833,127469.0
2021-04-01 14:30:00,11.46,11.46,11.44,11.46,149465.0,11.3833,11.3833,11.3635,11.3833,149465.0
2021-04-01 14:40:00,11.46,11.47,11.45,11.45,51790.0,11.3833,11.3933,11.3734,11.3734,51790.0
2021-04-01 14:50:00,11.46,11.46,11.43,11.44,107679.0,11.3833,11.3833,11.3535,11.3635,107679.0
2021-04-01 15:00:00,11.44,11.46,11.43,11.46,110066.0,11.3635,11.3833,11.3535,11.3833,110066.0
2021-04-01 15:10:00,11.46,11.47,11.44,11.45,80859.0,11.3833,11.3933,11.3635,11.3734,80859.0
2021-04-01 15:20:00,11.46,11.46,11.44,11.45,89944.0,11.3833,11.3833,11.3635,11.3734,89944.0
2021-04-01 15:30:00,11.45,11.48,11.44,11.46,160301.0,11.3734,11.4032,11.3635,11.3833,160301.0
2021-04-01 15:40:00,11.46,11.52,11.46,11.51,294112.0,11.3833,11.4429,11.3833,11.433,294112.0
2021-04-01 15:50:00,11.51,11.54,11.5,11.5,635244.0,11.433,11.4628,11.4231,11.4231,635244.0
2021-04-05 09:30:00,11.64,11.75,11.58,11.74,637747.0,11.5621,11.6714,11.5025,11.6615,637747.0
2021-04-05 09:40:00,11.74,11.76,11.66,11.66,362316.0,11.6615,11.6813,11.582,11.582,362316.0
2021-04-05 09:50:00,11.66,11.79,11.66,11.79,531027.0,11.582,11.7111,11.582,11.7111,531027.0
2021-04-05 10:00:00,11.78,11.85,11.78,11.83,529839.0,11.7012,11.7707,11.7012,11.7509,529839.0
2021-04-05 10:10:00,11.83,11.83,11.76,11.78,507275.0,11.7509,11.7509,11.6813,11.7012,507275.0
2021-04-05 10:20:00,11.77,11.78,11.73,11.77,357860.0,11.6913,11.7012,11.6515,11.6913,357860.0
2021-04-05 10:30:00,11.77,11.78,11.73,11.74,289700.0,11.6913,11.7012,11.6515,11.6615,289700.0
2021-04-05 10:40:00,11.73,11.73,11.7,11.71,232466.0,11.6515,11.6515,11.6217,11.6317,232466.0
2021-04-05 10:50:00,11.71,11.77,11.7,11.76,270948.0,11.6317,11.6913,11.6217,11.6813,270948.0
2021-04-05 11:00:00,11.76,11.76,11.7,11.71,306373.0,11.6813,11.6813,11.6217,11.6317,306373.0
2021-04-05 11:10:00,11.7,11.75,11.68,11.73,304749.0,11.6217,11.6714,11.6019,11.6515,304749.0
2021-04-05 11:20:00,11.73,11.75,11.72,11.74,275506.0,11.6515,11.6714,11.6416,11.6615,275506.0
2021-04-05 11:30:00,11.74,11.75,11.71,11.73,118753.0,11.6615,11.6714,11.6317,11.6515,118753.0
2021-04-05 11:40:00,11.73,11.73,11.71,11.73,129417.0,11.6515,11.6515,11.6317,11.6515,129417.0
2021-04-05 11:50:00,11.73,11.73,11.7,11.72,129833.0,11.6515,11.6515,11.6217,11.6416,129833.0
2021-04-05 12:00:00,11.71,11.72,11.66,11.68,154534.0,11.6317,11.6416,11.582,11.6019,154534.0
2021-04-05 12:10:00,11.67,11.68,11.62,11.66,147501.0,11.5919,11.6019,11.5423,11.582,147501.0
2021-04-05 12:20:00,11.66,11.67,11.64,11.66,127210.0,11.582,11.5919,11.5621,11.582,127210.0
2021-04-05 12:30:00,11.66,11.67,11.64,11.67,96965.0,11.582,11.5919,11.5621,11.5919,96965.0
2021-04-05 12:40:00,11.67,11.67,11.62,11.63,199348.0,11.5919,11.5919,11.5423,11.5522,199348.0
2021-04-05 12:50:00,11.63,11.64,11.59,11.62,316803.0,11.5522,11.5621,11.5125,11.5423,316803.0
2021-04-05 13:00:00,11.61,11.64,11.61,11.62,149988.0,11.5323,11.5621,11.5323,11.5423,149988.0
2021-04-05 13:10:00,11.62,11.63,11.6,11.62,92136.0,11.5423,11.5522,11.5224,11.5423,92136.0
2021-04-05 13:20:00,11.62,11.63,11.59,11.61,93398.0,11.5423,11.5522,11.5125,11.5323,93398.0
2021-04-05 13:30:00,11.61,11.61,11.58,11.6,123595.0,11.5323,11.5323,11.5025,11.5224,123595.0
2021-04-05 13:40:00,11.6,11.61,11.59,11.6,101531.0,11.5224,11.5323,11.5125,11.5224,101531.0
2021-04-05 13:50:00,11.6,11.61,11.56,11.6,200935.0,11.5224,11.5323,11.4827,11.5224,200935.0
2021-04-05 14:00:00,11.6,11.6,11.58,11.59,109712.0,11.5224,11.5224,11.5025,11.5125,109712.0
2021-04-05 14:10:00,11.59,11.6,11.58,11.59,147500.0,11.5125,11.5224,11.5025,11.5125,147500.0
2021-04-05 14:20:00,11.58,11.59,11.56,11.59,133846.0,11.5025,11.5125,11.4827,11.5125,133846.0
2021-04-05 14:30:00,11.58,11.6,11.58,11.59,110197.0,11.5025,11.5224,11.5025,11.5125,110197.0
2021-04-05 14:40:00,11.59,11.61,11.58,11.6,181815.0,11.5125,11.5323,11.5025,11.5224,181815.0
2021-04-05 14:50:00,11.6,11.61,11.57,11.58,138356.0,11.5224,11.5323,11.4926,11.5025,138356.0
2021-04-05 15:00:00,11.58,11.62,11.56,11.62,143321.0,11.5025,11.5423,11.4827,11.5423,143321.0
2021-04-05 15:10:00,11.62,11.64,11.6,11.62,228982.0,11.5423,11.5621,11.5224,11.5423,228982.0
2021-04-05 15:20:00,11.62,11.62,11.58,11.61,248143.0,11.5423,11.5423,11.5025,11.5323,248143.0
2021-04-05 15:30:00,11.61,11.62,11.6,11.62,258697.0,11.5323,11.5423,11.5224,11.5423,258697.0
2021-04-05 15:40:00,11.62,11.64,11.6,11.63,325594.0,11.5423,11.5621,11.5224,11.5522,325594.0
2021-04-05 15:50:00,11.63,11.67,11.63,11.66,1031912.0,11.5522,11.5919,11.5522,11.582,1031912.0
2021-04-06 09:30:00,11.57,11.59,11.44,11.48,543901.0,11.4926,11.5125,11.3635,11.4032,543901.0
2021-04-06 09:40:00,11.48,11.56,11.48,11.53,286181.0,11.4032,11.4827,11.4032,11.4529,286181.0
2021-04-06 09:50:00,11.54,11.66,11.53,11.61,354092.0,11.4628,11.582,11.4529,11.5323,354092.0
2021-04-06 10:00:00,11.62,11.62,11.57,11.6,149739.0,11.5423,11.5423,11.4926,11.5224,149739.0
2021-04-06 10:10:00,11.6,11.61,11.55,11.55,185380.0,11.5224,11.5323,11.4727,11.4727,185380.0
2021-04-06 10:20:00,11.55,11.6,11.55,11.59,106754.0,11.4727,11.5224,11.4727,11.5125,106754.0
2021-04-06 10:30:00,11.59,11.65,11.58,11.61,169591.0,11.5125,11.5721,11.5025,11.5323,169591.0
2021-04-06 10:40:00,11.61,11.62,11.58,11.59,117854.0,11.5323,11.5423,11.5025,11.5125,117854.0
2021-04-06 10:50:00,11.59,11.61,11.58,11.59,104642.0,11.5125,11.5323,11.5025,11.5125,104642.0
2021-04-06 11:00:00,11.59,11.61,11.58,11.6,143287.0,11.5125,11.5323,11.5025,11.5224,143287.0
2021-04-06 11:10:00,11.59,11.6,11.58,11.59,88901.0,11.5125,11.5224,11.5025,11.5125,88901.0
2021-04-06 11:20:00,11.58,11.59,11.53,11.55,281953.0,11.5025,11.5125,11.4529,11.4727,281953.0
2021-04-06 11:30:00,11.55,11.57,11.53,11.57,163547.0,11.4727,11.4926,11.4529,11.4926,163547.0
2021-04-06 11:40:00,11.56,11.57,11.53,11.54,515682.0,11.4827,11.4926,11.4529,11.4628,515682.0
2021-04-06 11:50:00,11.54,11.55,11.52,11.54,187681.0,11.4628,11.4727,11.4429,11.4628,187681.0
2021-04-06 12:00:00,11.54,11.56,11.53,11.54,101424.0,11.4628,11.4827,11.4529,11.4628,101424.0
2021-04-06 12:10:00,11.54,11.54,11.52,11.53,139828.0,11.4628,11.4628,11.4429,11.4529,139828.0
2021-04-06 12:20:00,11.53,11.53,11.51,11.51,139894.0,11.4529,11.4529,11.433,11.433,139894.0
2021-04-06 12:30:00,11.51,11.52,11.47,11.49,380929.0,11.433,11.4429,11.3933,11.4131,380929.0
2021-04-06 12:40:00,11.49,11.49,11.47,11.47,78836.0,11.4131,11.4131,11.3933,11.3933,78836.0
2021-04-06 12:50:00,11.48,11.52,11.47,11.51,197068.0,11.4032,11.4429,11.3933,11.433,197068.0
2021-04-06 13:00:00,11.51,11.52,11.5,11.52,106267.0,11.433,11.4429,11.4231,11.4429,106267.0
2021-04-06 13:10:00,11.52,11.52,11.48,11.49,187281.0,11.4429,11.4429,11.4032,11.4131,187281.0
2021-04-06 13:20:00,11.48,11.5,11.48,11.49,99262.0,11.4032,11.4231,11.4032,11.4131,99262.0
2021-04-06 13:30:00,11.48,11.49,11.45,11.48,193804.0,11.4032,11.4131,11.3734,11.4032,193804.0
2021-04-06 13:40:00,11.48,11.5,11.47,11.49,84392.0,11.4032,11.4231,11.3933,11.4131,84392.0
2021-04-06 13:50:00,11.5,11.51,11.47,11.5,151301.0,11.4231,11.433,11.3933,11.4231,151301.0
2021-04-06 14:00:00,11.5,11.5,11.48,11.48,89619.0,11.4231,11.4231,11.4032,11.4032,89619.0
2021-04-06 14:10:00,11.49,11.49,11.45,11.46,188217.0,11.4131,11.4131,11.3734,11.3833,188217.0
2021-04-06 14:20:00,11.45,11.46,11.43,11.45,217130.0,11.3734,11.3833,11.3535,11.3734,217130.0
2021-04-06 14:30:00,11.45,11.47,11.45,11.45,116450.0,11.3734,11.3933,11.3734,11.3734,116450.0
2021-04-06 14:40:00,11.45,11.47,11.44,11.44,191461.0,11.3734,11.3933,11.3635,11.3635,191461.0
2021-04-06 14:50:00,11.44,11.44,11.32,11.38,1192758.0,11.3635,11.3635,11.2443,11.3039,1192758.0
2021-04-06 15:00:00,11.37,11.41,11.35,11.41,532505.0,11.2939,11.3337,11.2741,11.3337,532505.0
2021-04-06 15:10:00,11.41,11.43,11.37,11.4,660552.0,11.3337,11.3535,11.2939,11.3237,660552.0
2021-04-06 15:20:00,11.39,11.43,11.39,11.42,239777.0,11.3138,11.3535,11.3138,11.3436,239777.0
2021-04-06 15:30:00,11.41,11.42,11.4,11.41,319091.0,11.3337,11.3436,11.3237,11.3337,319091.0
2021-04-06 15:40:00,11.41,11.42,11.4,11.41,332555.0,11.3337,11.3436,11.3237,11.3337,332555.0
2021-04-06 15:50:00,11.41,11.45,11.38,11.44,1972945.0,11.3337,11.3734,11.3039,11.3635,1972945.0
2021-04-07 09:30:00,11.38,11.48,11.36,11.47,328945.0,11.3039,11.4032,11.284,11.3933,328945.0
2021-04-07 09:40:00,11.48,11.48,11.4,11.42,146818.0,11.4032,11.4032,11.3237,11.3436,146818.0
2021-04-07 09:50:00,11.42,11.5,11.39,11.5,191407.0,11.3436,11.4231,11.3138,11.4231,191407.0
2021-04-07 10:00:00,11.5,11.5,11.44,11.49,283363.0,11.4231,11.4231,11.3635,11.4131,283363.0
2021-04-07 10:10:00,11.49,11.49,11.45,11.46,400711.0,11.4131,11.4131,11.3734,11.3833,400711.0
2021-04-07 10:20:00,11.46,11.47,11.42,11.42,138659.0,11.3833,11.3933,11.3436,11.3436,138659.0
2021-04-07 10:30:00,11.43,11.45,11.41,11.43,266466.0,11.3535,11.3734,11.3337,11.3535,266466.0
2021-04-07 10:40:00,11.43,11.44,11.37,11.38,299631.0,11.3535,11.3635,11.2939,11.3039,299631.0
2021-04-07 10:50:00,11.37,11.38,11.36,11.37,155763.0,11.2939,11.3039,11.284,11.2939,155763.0
2021-04-07 11:00:00,11.37,11.38,11.32,11.34,228595.0,11.2939,11.3039,11.2443,11.2641,228595.0
2021-04-07 11:10:00,11.34,11.36,11.32,11.35,135766.0,11.2641,11.284,11.2443,11.2741,135766.0
2021-04-07 11:20:00,11.35,11.36,11.33,11.35,139274.0,11.2741,11.284,11.2542,11.2741,139274.0
2021-04-07 11:30:00,11.35,11.35,11.33,11.34,95404.0,11.2741,11.2741,11.2542,11.2641,95404.0
2021-04-07 11:40:00,11.34,11.34,11.3,11.33,132429.0,11.2641,11.2641,11.2244,11.2542,132429.0
2021-04-07 11:50:00,11.32,11.34,11.31,11.32,102543.0,11.2443,11.2641,11.2343,11.2443,102543.0
2021-04-07 12:00:00,11.33,11.36,11.31,11.36,266313.0,11.2542,11.284,11.2343,11.284,266313.0
2021-04-07 12:10:00,11.36,11.37,11.34,11.36,178420.0,11.284,11.2939,11.2641,11.284,178420.0
2021-04-07 12:20:00,11.36,11.37,11.34,11.35,64873.0,11.284,11.2939,11.2641,11.2741,64873.0
2021-04-07 12:30:00,11.35,11.37,11.34,11.37,73017.0,11.2741,11.2939,11.2641,11.2939,73017.0
2021-04-07 12:40:00,11.37,11.38,11.35,11.37,92196.0,11.2939,11.3039,11.2741,11.2939,92196.0
2021-04-07 12:50:00,11.37,11.4,11.36,11.4,129099.0,11.2939,11.3237,11.284,11.3237,129099.0
2021-04-07 13:00:00,11.4,11.4,11.38,11.4,87612.0,11.3237,11.3237,11.3039,11.3237,87612.0
2021-04-07 13:10:00,11.4,11.4,11.37,11.38,117340.0,11.3237,11.3237,11.2939,11.3039,117340.0
2021-04-07 13:20:00,11.37,11.41,11.36,11.38,271871.0,11.2939,11.3337,11.284,11.3039,271871.0
2021-04-07 13:30:00,11.38,11.39,11.38,11.38,45692.0,11.3039,11.3138,11.3039,11.3039,45692.0
2021-04-07 13:40:00,11.38,11.41,11.38,11.41,107933.0,11.3039,11.3337,11.3039,11.3337,107933.0
2021-04-07 13:50:00,11.4,11.41,11.39,11.4,89769.0,11.3237,11.3337,11.3138,11.3237,89769.0
2021-04-07 14:00:00,11.4,11.42,11.39,11.41,84155.0,11.3237,11.3436,11.3138,11.3337,84155.0
2021-04-07 14:10:00,11.41,11.42,11.39,11.4,89478.0,11.3337,11.3436,11.3138,11.3237,89478.0
2021-04-07 14:20:00,11.4,11.4,11.38,11.39,114089.0,11.3237,11.3237,11.3039,11.3138,114089.0
2021-04-07 14:30:00,11.39,11.4,11.37,11.38,152106.0,11.3138,11.3237,11.2939,11.3039,152106.0
2021-04-07 14:40:00,11.38,11.39,11.37,11.38,126341.0,11.3039,11.3138,11.2939,11.3039,126341.0
2021-04-07 14:50:00,11.38,11.38,11.34,11.35,162822.0,11.3039,11.3039,11.2641,11.2741,162822.0
2021-04-07 15:00:00,11.35,11.35,11.31,11.32,155972.0,11.2741,11.2741,11.2343,11.2443,155972.0
2021-04-07 15:10:00,11.32,11.33,11.27,11.29,921972.0,11.2443,11.2542,11.1946,11.2145,921972.0
2021-04-07 15:20:00,11.3,11.34,11.29,11.33,169196.0,11.2244,11.2641,11.2145,11.2542,169196.0
2021-04-07 15:30:00,11.32,11.34,11.31,11.33,198472.0,11.2443,11.2641,11.2343,11.2542,198472.0
2021-04-07 15:40:00,11.32,11.35,11.32,11.34,219118.0,11.2443,11.2741,11.2443,11.2641,219118.0
2021-04-07 15:50:00,11.34,11.37,11.33,11.34,735235.0,11.2641,11.2939,11.2542,11.2641,735235.0
2021-04-08 09:30:00,11.34,11.39,11.31,11.32,274310.0,11.2641,11.3138,11.2343,11.2443,274310.0
2021-04-08 09:40:00,11.32,11.41,11.32,11.39,176290.0,11.2443,11.3337,11.2443,11.3138,176290.0
2021-04-08 09:50:00,11.39,11.41,11.37,11.39,174289.0,11.3138,11.3337,11.2939,11.3138,174289.0
2021-04-08 10:00:00,11.38,11.4,11.33,11.34,335447.0,11.3039,11.3237,11.2542,11.2641,335447.0
2021-04-08 10:10:00,11.34,11.36,11.31,11.33,124289.0,11.2641,11.284,11.2343,11.2542,124289.0
2021-04-08 10:20:00,11.32,11.35,11.32,11.34,104400.0,11.2443,11.2741,11.2443,11.2641,104400.0
2021-04-08 10:30:00,11.34,11.35,11.31,11.32,325601.0,11.2641,11.2741,11.2343,11.2443,325601.0
2021-04-08 10:40:00,11.32,11.33,11.3,11.3,165857.0,11.2443,11.2542,11.2244,11.2244,165857.0
2021-04-08 10:50:00,11.3,11.36,11.3,11.35,166424.0,11.2244,11.284,11.2244,11.2741,166424.0
2021-04-08 11:00:00,11.35,11.35,11.33,11.35,91567.0,11.2741,11.2741,11.2542,11.2741,91567.0
2021-04-08 11:10:00,11.35,11.39,11.34,11.38,188291.0,11.2741,11.3138,11.2641,11.3039,188291.0
2021-04-08 11:20:00,11.38,11.38,11.36,11.37,85295.0,11.3039,11.3039,11.284,11.2939,85295.0
2021-04-08 11:30:00,11.37,11.37,11.33,11.33,90390.0,11.2939,11.2939,11.2542,11.2542,90390.0
2021-04-08 11:40:00,11.34,11.34,11.33,11.33,66776.0,11.2641,11.2641,11.2542,11.2542,66776.0
2021-04-08 11:50:00,11.34,11.35,11.33,11.34,72556.0,11.2641,11.2741,11.2542,11.2641,72556.0
2021-04-08 12:00:00,11.35,11.36,11.31,11.32,199565.0,11.2741,11.284,11.2343,11.2443,199565.0
2021-04-08 12:10:00,11.32,11.35,11.31,11.34,99522.0,11.2443,11.2741,11.2343,11.2641,99522.0
2021-04-08 12:20:00,11.34,11.34,11.31,11.32,130586.0,11.2641,11.2641,11.2343,11.2443,130586.0
2021-04-08 12:30:00,11.33,11.36,11.32,11.35,101708.0,11.2542,11.284,11.2443,11.2741,101708.0
2021-04-08 12:40:00,11.36,11.37,11.35,11.36,110408.0,11.284,11.2939,11.2741,11.284,110408.0
2021-04-08 12:50:00,11.36,11.36,11.33,11.35,85391.0,11.284,11.284,11.2542,11.2741,85391.0
2021-04-08 13:00:00,11.35,11.36,11.33,11.35,83713.0,11.2741,11.284,11.2542,11.2741,83713.0
2021-04-08 13:10:00,11.35,11.36,11.34,11.35,102789.0,11.2741,11.284,11.2641,11.2741,102789.0
2021-04-08 13:20:00,11.35,11.36,11.32,11.34,90505.0,11.2741,11.284,11.2443,11.2641,90505.0
2021-04-08 13:30:00,11.33,11.34,11.28,11.28,414562.0,11.2542,11.2641,11.2045,11.2045,414562.0
2021-04-08 13:40:00,11.29,11.31,11.28,11.3,128333.0,11.2145,11.2343,11.2045,11.2244,128333.0
2021-04-08 13:50:00,11.3,11.31,11.28,11.29,91542.0,11.2244,11.2343,11.2045,11.2145,91542.0
2021-04-08 14:00:00,11.29,11.3,11.28,11.3,144686.0,11.2145,11.2244,11.2045,11.2244,144686.0
2021-04-08 14:10:00,11.3,11.31,11.29,11.3,157019.0,11.2244,11.2343,11.2145,11.2244,157019.0
2021-04-08 14:20:00,11.31,11.31,11.28,11.31,255718.0,11.2343,11.2343,11.2045,11.2343,255718.0
2021-04-08 14:30:00,11.31,11.32,11.3,11.32,279696.0,11.2343,11.2443,11.2244,11.2443,279696.0
2021-04-08 14:40:00,11.32,11.33,11.29,11.32,296245.0,11.2443,11.2542,11.2145,11.2443,296245.0
2021-04-08 14:50:00,11.32,11.35,11.3,11.34,653155.0,11.2443,11.2741,11.2244,11.2641,653155.0
2021-04-08 15:00:00,11.34,11.35,11.3,11.31,182590.0,11.2641,11.2741,11.2244,11.2343,182590.0
2021-04-08 15:10:00,11.3,11.32,11.29,11.3,204332.0,11.2244,11.2443,11.2145,11.2244,204332.0
2021-04-08 15:20:00,11.31,11.32,11.28,11.3,308184.0,11.2343,11.2443,11.2045,11.2244,308184.0
2021-04-08 15:30:00,11.3,11.31,11.28,11.29,316114.0,11.2244,11.2343,11.2045,11.2145,316114.0
2021-04-08 15:40:00,11.29,11.29,11.26,11.27,419099.0,11.2145,11.2145,11.1847,11.1946,419099.0
2021-04-08 15:50:00,11.27,11.29,11.26,11.29,855310.0,11.1946,11.2145,11.1847,11.2145,855310.0
2021-04-09 09:30:00,11.29,11.41,11.29,11.41,240356.0,11.2145,11.3337,11.2145,11.3337,240356.0
2021-04-09 09:40:00,11.4,11.41,11.35,11.35,91822.0,11.3237,11.3337,11.2741,11.2741,91822.0
2021-04-09 09:50:00,11.36,11.46,11.35,11.44,328430.0,11.284,11.3833,11.2741,11.3635,328430.0
2021-04-09 10:00:00,11.44,11.5,11.43,11.5,361665.0,11.3635,11.4231,11.3535,11.4231,361665.0
2021-04-09 10:10:00,11.5,11.5,11.46,11.48,165976.0,11.4231,11.4231,11.3833,11.4032,165976.0
2021-04-09 10:20:00,11.48,11.48,11.45,11.47,130801.0,11.4032,11.4032,11.3734,11.3933,130801.0
2021-04-09 10:30:00,11.47,11.5,11.47,11.5,105165.0,11.3933,11.4231,11.3933,11.4231,105165.0
2021-04-09 10:40:00,11.5,11.53,11.49,11.53,112903.0,11.4231,11.4529,11.4131,11.4529,112903.0
2021-04-09 10:50:00,11.53,11.57,11.52,11.57,195448.0,11.4529,11.4926,11.4429,11.4926,195448.0
2021-04-09 11:00:00,11.57,11.58,11.56,11.58,89219.0,11.4926,11.5025,11.4827,11.5025,89219.0
2021-04-09 11:10:00,11.58,11.58,11.48,11.52,228058.0,11.5025,11.5025,11.4032,11.4429,228058.0
2021-04-09 11:20:00,11.51,11.52,11.48,11.49,130178.0,11.433,11.4429,11.4032,11.4131,130178.0
2021-04-09 11:30:00,11.5,11.51,11.48,11.49,149793.0,11.4231,11.433,11.4032,11.4131,149793.0
2021-04-09 11:40:00,11.49,11.5,11.47,11.48,175211.0,11.4131,11.4231,11.3933,11.4032,175211.0
2021-04-09 11:50:00,11.47,11.48,11.42,11.44,162314.0,11.3933,11.4032,11.3436,11.3635,162314.0
2021-04-09 12:00:00,11.44,11.46,11.42,11.43,109432.0,11.3635,11.3833,11.3436,11.3535,109432.0
2021-04-09 12:10:00,11.43,11.45,11.43,11.44,62696.0,11.3535,11.3734,11.3535,11.3635,62696.0
2021-04-09 12:20:00,11.43,11.44,11.42,11.44,88753.0,11.3535,11.3635,11.3436,11.3635,88753.0
2021-04-09 12:30:00,11.43,11.46,11.43,11.46,80027.0,11.3535,11.3833,11.3535,11.3833,80027.0
2021-04-09 12:40:00,11.46,11.46,11.4,11.41,189378.0,11.3833,11.3833,11.3237,11.3337,189378.0
2021-04-09 12:50:00,11.42,11.42,11.39,11.4,90008.0,11.3436,11.3436,11.3138,11.3237,90008.0
2021-04-09 13:00:00,11.39,11.4,11.37,11.38,121787.0,11.3138,11.3237,11.2939,11.3039,121787.0
2021-04-09 13:10:00,11.38,11.4,11.37,11.4,60189.0,11.3039,11.3237,11.2939,11.3237,60189.0
2021-04-09 13:20:00,11.4,11.41,11.38,11.39,102754.0,11.3237,11.3337,11.3039,11.3138,102754.0
2021-04-09 13:30:00,11.39,11.4,11.37,11.4,95329.0,11.3138,11.3237,11.2939,11.3237,95329.0
2021-04-09 13:40:00,11.39,11.4,11.37,11.39,88392.0,11.3138,11.3237,11.2939,11.3138,88392.0
2021-04-09 13:50:00,11.4,11.41,11.38,11.41,79292.0,11.3237,11.3337,11.3039,11.3337,79292.0
2021-04-09 14:00:00,11.41,11.43,11.4,11.43,85892.0,11.3337,11.3535,11.3237,11.3535,85892.0
2021-04-09 14:10:00,11.43,11.43,11.39,11.4,129243.0,11.3535,11.3535,11.3138,11.3237,129243.0
2021-04-09 14:20:00,11.39,11.39,11.36,11.37,74270.0,11.3138,11.3138,11.284,11.2939,74270.0
2021-04-09 14:30:00,11.37,11.4,11.35,11.4,118125.0,11.2939,11.3237,11.2741,11.3237,118125.0
2021-04-09 14:40:00,11.4,11.4,11.37,11.38,92946.0,11.3237,11.3237,11.2939,11.3039,92946.0
2021-04-09 14:50:00,11.38,11.41,11.38,11.4,99585.0,11.3039,11.3337,11.3039,11.3237,99585.0
2021-04-09 15:00:00,11.4,11.41,11.38,11.4,101959.0,11.3237,11.3337,11.3039,11.3237,101959.0
2021-04-09 15:10:00,11.4,11.43,11.39,11.43,164403.0,11.3237,11.3535,11.3138,11.3535,164403.0
2021-04-09 15:20:00,11.42,11.45,11.42,11.44,587923.0,11.3436,11.3734,11.3436,11.3635,587923.0
2021-04-09 15:30:00,11.44,11.45,11.42,11.44,266864.0,11.3635,11.3734,11.3436,11.3635,266864.0
2021-04-09 15:40:00,11.43,11.47,11.42,11.46,538203.0,11.3535,11.3933,11.3436,11.3833,538203.0
2021-04-09 15:50:00,11.47,11.52,11.47,11.51,1738566.0,11.3933,11.4429,11.3933,11.433,1738566.0
2021-04-12 09:30:00,11.51,11.61,11.48,11.6,363942.0,11.433,11.5323,11.4032,11.5224,363942.0
2021-04-12 09:40:00,11.6,11.64,11.55,11.61,264203.0,11.5224,11.5621,11.4727,11.5323,264203.0
2021-04-12 09:50:00,11.62,11.65,11.59,11.63,221101.0,11.5423,11.5721,11.5125,11.5522,221101.0
2021-04-12 10:00:00,11.63,11.68,11.63,11.64,298173.0,11.5522,11.6019,11.5522,11.5621,298173.0
2021-04-12 10:10:00,11.64,11.65,11.62,11.65,86683.0,11.5621,11.5721,11.5423,11.5721,86683.0
2021-04-12 10:20:00,11.65,11.66,11.62,11.63,197227.0,11.5721,11.582,11.5423,11.5522,197227.0
2021-04-12 10:30:00,11.63,11.66,11.62,11.65,156452.0,11.5522,11.582,11.5423,11.5721,156452.0
2021-04-12 10:40:00,11.66,11.66,11.62,11.63,157197.0,11.582,11.582,11.5423,11.5522,157197.0
2021-04-12 10:50:00,11.63,11.64,11.55,11.55,228695.0,11.5522,11.5621,11.4727,11.4727,228695.0
2021-04-12 11:00:00,11.55,11.57,11.55,11.56,133460.0,11.4727,11.4926,11.4727,11.4827,133460.0
2021-04-12 11:10:00,11.57,11.57,11.56,11.57,84628.0,11.4926,11.4926,11.4827,11.4926,84628.0
2021-04-12 11:20:00,11.57,11.58,11.56,11.58,82016.0,11.4926,11.5025,11.4827,11.5025,82016.0
2021-04-12 11:30:00,11.58,11.58,11.56,11.58,106223.0,11.5025,11.5025,11.4827,11.5025,106223.0
2021-04-12 11:40:00,11.58,11.59,11.55,11.55,114600.0,11.5025,11.5125,11.4727,11.4727,114600.0
2021-04-12 11:50:00,11.55,11.57,11.49,11.55,1067438.0,11.4727,11.4926,11.4131,11.4727,1067438.0
2021-04-12 12:00:00,11.54,11.57,11.54,11.57,89035.0,11.4628,11.4926,11.4628,11.4926,89035.0
2021-04-12 12:10:00,11.57,11.59,11.56,11.59,97384.0,11.4926,11.5125,11.4827,11.5125,97384.0
2021-04-12 12:20:00,11.59,11.59,11.58,11.59,42162.0,11.5125,11.5125,11.5025,11.5125,42162.0
2021-04-12 12:30:00,11.59,11.64,11.58,11.63,285020.0,11.5125,11.5621,11.5025,11.5522,285020.0
2021-04-12 12:40:00,11.63,11.63,11.6,11.61,78112.0,11.5522,11.5522,11.5224,11.5323,78112.0
2021-04-12 12:50:00,11.61,11.61,11.6,11.61,137685.0,11.5323,11.5323,11.5224,11.5323,137685.0
2021-04-12 13:00:00,11.6,11.64,11.59,11.62,166543.0,11.5224,11.5621,11.5125,11.5423,166543.0
2021-04-12 13:10:00,11.62,11.63,11.6,11.61,57694.0,11.5423,11.5522,11.5224,11.5323,57694.0
2021-04-12 13:20:00,11.61,11.62,11.59,11.62,212418.0,11.5323,11.5423,11.5125,11.5423,212418.0
2021-04-12 13:30:00,11.62,11.64,11.62,11.63,87944.0,11.5423,11.5621,11.5423,11.5522,87944.0
2021-04-12 13:40:00,11.64,11.66,11.63,11.63,182180.0,11.5621,11.582,11.5522,11.5522,182180.0
2021-04-12 13:50:00,11.63,11.65,11.63,11.64,54863.0,11.5522,11.5721,11.5522,11.5621,54863.0
2021-04-12 14:00:00,11.65,11.65,11.6,11.62,117771.0,11.5721,11.5721,11.5224,11.5423,117771.0
2021-04-12 14:10:00,11.61,11.64,11.59,11.6,123873.0,11.5323,11.5621,11.5125,11.5224,123873.0
2021-04-12 14:20:00,11.6,11.61,11.58,11.6,111378.0,11.5224,11.5323,11.5025,11.5224,111378.0
2021-04-12 14:30:00,11.6,11.6,11.58,11.59,81772.0,11.5224,11.5224,11.5025,11.5125,81772.0
2021-04-12 14:40:00,11.59,11.6,11.56,11.57,127813.0,11.5125,11.5224,11.4827,11.4926,127813.0
2021-04-12 14:50:00,11.57,11.59,11.56,11.58,168984.0,11.4926,11.5125,11.4827,11.5025,168984.0
2021-04-12 15:00:00,11.58,11.58,11.55,11.57,145186.0,11.5025,11.5025,11.4727,11.4926,145186.0
2021-04-12 15:10:00,11.57,11.57,11.54,11.54,125015.0,11.4926,11.4926,11.4628,11.4628,125015.0
2021-04-12 15:20:00,11.54,11.57,11.54,11.57,323658.0,11.4628,11.4926,11.4628,11.4926,323658.0
2021-04-12 15:30:00,11.57,11.59,11.55,11.56,350279.0,11.4926,11.5125,11.4727,11.4827,350279.0
2021-04-12 15:40:00,11.55,11.59,11.55,11.58,269749.0,11.4727,11.5125,11.4727,11.5025,269749.0
2021-04-12 15:50:00,11.58,11.59,11.54,11.59,1468167.0,11.5025,11.5125,11.4628,11.5125,1468167.0
2021-04-13 09:30:00,11.41,11.46,11.29,11.33,982426.0,11.3337,11.3833,11.2145,11.2542,982426.0
2021-04-13 09:40:00,11.32,11.36,11.26,11.3,667164.0,11.2443,11.284,11.1847,11.2244,667164.0
2021-04-13 09:50:00,11.29,11.35,11.27,11.34,187682.0,11.2145,11.2741,11.1946,11.2641,187682.0
2021-04-13 10:00:00,11.35,11.4,11.34,11.4,176589.0,11.2741,11.3237,11.2641,11.3237,176589.0
2021-04-13 10:10:00,11.4,11.44,11.38,11.4,267477.0,11.3237,11.3635,11.3039,11.3237,267477.0
2021-04-13 10:20:00,11.4,11.42,11.39,11.4,145805.0,11.3237,11.3436,11.3138,11.3237,145805.0
2021-04-13 10:30:00,11.41,11.45,11.4,11.44,302805.0,11.3337,11.3734,11.3237,11.3635,302805.0
2021-04-13 10:40:00,11.43,11.44,11.38,11.42,269085.0,11.3535,11.3635,11.3039,11.3436,269085.0
2021-04-13 10:50:00,11.42,11.5,11.41,11.49,272729.0,11.3436,11.4231,11.3337,11.4131,272729.0
2021-04-13 11:00:00,11.49,11.51,11.48,11.49,149351.0,11.4131,11.433,11.4032,11.4131,149351.0
2021-04-13 11:10:00,11.5,11.51,11.49,11.5,66228.0,11.4231,11.433,11.4131,11.4231,66228.0
2021-04-13 11:20:00,11.5,11.51,11.48,11.49,90110.0,11.4231,11.433,11.4032,11.4131,90110.0
2021-04-13 11:30:00,11.5,11.54,11.49,11.54,187962.0,11.4231,11.4628,11.4131,11.4628,187962.0
2021-04-13 11:40:00,11.53,11.58,11.53,11.57,167795.0,11.4529,11.5025,11.4529,11.4926,167795.0
2021-04-13 11:50:00,11.57,11.61,11.57,11.58,175685.0,11.4926,11.5323,11.4926,11.5025,175685.0
2021-04-13 12:00:00,11.58,11.59,11.56,11.57,123303.0,11.5025,11.5125,11.4827,11.4926,123303.0
2021-04-13 12:10:00,11.56,11.56,11.52,11.53,65208.0,11.4827,11.4827,11.4429,11.4529,65208.0
2021-04-13 12:20:00,11.53,11.54,11.52,11.53,52182.0,11.4529,11.4628,11.4429,11.4529,52182.0
2021-04-13 12:30:00,11.53,11.54,11.52,11.53,73096.0,11.4529,11.4628,11.4429,11.4529,73096.0
2021-04-13 12:40:00,11.54,11.55,11.53,11.54,56602.0,11.4628,11.4727,11.4529,11.4628,56602.0
2021-04-13 12:50:00,11.54,11.56,11.54,11.55,101598.0,11.4628,11.4827,11.4628,11.4727,101598.0
2021-04-13 13:00:00,11.55,11.56,11.53,11.55,66284.0,11.4727,11.4827,11.4529,11.4727,66284.0
2021-04-13 13:10:00,11.54,11.55,11.52,11.54,65433.0,11.4628,11.4727,11.4429,11.4628,65433.0
2021-04-13 13:20:00,11.54,11.55,11.53,11.54,48060.0,11.4628,11.4727,11.4529,11.4628,48060.0
2021-04-13 13:30:00,11.54,11.56,11.53,11.55,94600.0,11.4628,11.4827,11.4529,11.4727,94600.0
2021-04-13 13:40:00,11.55,11.56,11.54,11.55,40164.0,11.4727,11.4827,11.4628,11.4727,40164.0
2021-04-13 13:50:00,11.55,11.56,11.54,11.55,81769.0,11.4727,11.4827,11.4628,11.4727,81769.0
2021-04-13 14:00:00,11.55,11.58,11.55,11.57,64403.0,11.4727,11.5025,11.4727,11.4926,64403.0
2021-04-13 14:10:00,11.57,11.59,11.56,11.59,65001.0,11.4926,11.5125,11.4827,11.5125,65001.0
2021-04-13 14:20:00,11.59,11.59,11.55,11.57,99526.0,11.5125,11.5125,11.4727,11.4926,99526.0
2021-04-13 14:30:00,11.56,11.58,11.56,11.58,47108.0,11.4827,11.5025,11.4827,11.5025,47108.0
2021-04-13 14:40:00,11.58,11.61,11.58,11.6,161495.0,11.5025,11.5323,11.5025,11.5224,161495.0
2021-04-13 14:50:00,11.61,11.61,11.55,11.58,542838.0,11.5323,11.5323,11.4727,11.5025,542838.0
2021-04-13 15:00:00,11.58,11.6,11.57,11.6,186286.0,11.5025,11.5224,11.4926,11.5224,186286.0
2021-04-13 15:10:00,11.59,11.62,11.59,11.61,150527.0,11.5125,11.5423,11.5125,11.5323,150527.0
2021-04-13 15:20:00,11.61,11.62,11.57,11.61,708846.0,11.5323,11.5423,11.4926,11.5323,708846.0
2021-04-13 15:30:00,11.61,11.62,11.57,11.62,510628.0,11.5323,11.5423,11.4926,11.5423,510628.0
2021-04-13 15:40:00,11.62,11.73,11.61,11.67,848380.0,11.5423,11.6515,11.5323,11.5919,848380.0
2021-04-13 15:50:00,11.66,11.66,11.56,11.66,2494010.0,11.582,11.582,11.4827,11.582,2494010.0
2021-04-14 09:30:00,11.63,11.75,11.6,11.73,337500.0,11.5522,11.6714,11.5224,11.6515,337500.0
2021-04-14 09:40:00,11.73,11.77,11.73,11.77,245482.0,11.6515,11.6913,11.6515,11.6913,245482.0
2021-04-14 09:50:00,11.77,11.84,11.76,11.8,297127.0,11.6913,11.7608,11.6813,11.7211,297127.0
2021-04-14 10:00:00,11.8,11.84,11.69,11.71,364752.0,11.7211,11.7608,11.6118,11.6317,364752.0
2021-04-14 10:10:00,11.7,11.73,11.68,11.69,292794.0,11.6217,11.6515,11.6019,11.6118,292794.0
2021-04-14 10:20:00,11.69,11.76,11.68,11.75,232931.0,11.6118,11.6813,11.6019,11.6714,232931.0
2021-04-14 10:30:00,11.75,11.76,11.71,11.72,549268.0,11.6714,11.6813,11.6317,11.6416,549268.0
2021-04-14 10:40:00,11.72,11.74,11.7,11.74,159819.0,11.6416,11.6615,11.6217,11.6615,159819.0
2021-04-14 10:50:00,11.73,11.75,11.7,11.71,271538.0,11.6515,11.6714,11.6217,11.6317,271538.0
2021-04-14 11:00:00,11.71,11.75,11.71,11.75,169439.0,11.6317,11.6714,11.6317,11.6714,169439.0
2021-04-14 11:10:00,11.75,11.8,11.74,11.78,368577.0,11.6714,11.7211,11.6615,11.7012,368577.0
2021-04-14 11:20:00,11.78,11.83,11.78,11.81,347826.0,11.7012,11.7509,11.7012,11.731,347826.0
2021-04-14 11:30:00,11.81,11.82,11.75,11.78,308683.0,11.731,11.7409,11.6714,11.7012,308683.0
2021-04-14 11:40:00,11.78,11.8,11.75,11.78,244688.0,11.7012,11.7211,11.6714,11.7012,244688.0
2021-04-14 11:50:00,11.79,11.84,11.77,11.79,344197.0,11.7111,11.7608,11.6913,11.7111,344197.0
2021-04-14 12:00:00,11.8,11.86,11.78,11.85,326135.0,11.7211,11.7807,11.7012,11.7707,326135.0
2021-04-14 12:10:00,11.85,11.85,11.8,11.85,287627.0,11.7707,11.7707,11.7211,11.7707,287627.0
2021-04-14 12:20:00,11.85,11.85,11.81,11.83,372948.0,11.7707,11.7707,11.731,11.7509,372948.0
2021-04-14 12:30:00,11.83,11.84,11.79,11.82,218366.0,11.7509,11.7608,11.7111,11.7409,218366.0
2021-04-14 12:40:00,11.82,11.88,11.81,11.86,429781.0,11.7409,11.8005,11.731,11.7807,429781.0
2021-04-14 12:50:00,11.87,11.87,11.83,11.84,371251.0,11.7906,11.7906,11.7509,11.7608,371251.0
2021-04-14 13:00:00,11.85,11.85,11.83,11.84,118267.0,11.7707,11.7707,11.7509,11.7608,118267.0
2021-04-14 13:10:00,11.85,11.85,11.82,11.85,150515.0,11.7707,11.7707,11.7409,11.7707,150515.0
2021-04-14 13:20:00,11.85,11.86,11.83,11.84,177291.0,11.7707,11.7807,11.7509,11.7608,177291.0
2021-04-14 13:30:00,11.85,11.85,11.83,11.84,50070.0,11.7707,11.7707,11.7509,11.7608,50070.0
2021-04-14 13:40:00,11.84,11.85,11.82,11.83,130297.0,11.7608,11.7707,11.7409,11.7509,130297.0
2021-04-14 13:50:00,11.83,11.83,11.77,11.79,350231.0,11.7509,11.7509,11.6913,11.7111,350231.0
2021-04-14 14:00:00,11.78,11.79,11.76,11.76,187055.0,11.7012,11.7111,11.6813,11.6813,187055.0
2021-04-14 14:10:00,11.76,11.79,11.76,11.78,252681.0,11.6813,11.7111,11.6813,11.7012,252681.0
2021-04-14 14:20:00,11.78,11.8,11.76,11.76,612655.0,11.7012,11.7211,11.6813,11.6813,612655.0
2021-04-14 14:30:00,11.76,11.77,11.72,11.74,255516.0,11.6813,11.6913,11.6416,11.6615,255516.0
2021-04-14 14:40:00,11.74,11.75,11.72,11.74,129772.0,11.6615,11.6714,11.6416,11.6615,129772.0
2021-04-14 14:50:00,11.74,11.75,11.7,11.72,287403.0,11.6615,11.6714,11.6217,11.6416,287403.0
2021-04-14 15:00:00,11.71,11.74,11.71,11.73,115203.0,11.6317,11.6615,11.6317,11.6515,115203.0
2021-04-14 15:10:00,11.74,11.77,11.73,11.75,98393.0,11.6615,11.6913,11.6515,11.6714,98393.0
2021-04-14 15:20:00,11.75,11.77,11.74,11.77,91018.0,11.6714,11.6913,11.6615,11.6913,91018.0
2021-04-14 15:30:00,11.77,11.81,11.76,11.8,620700.0,11.6913,11.731,11.6813,11.7211,620700.0
2021-04-14 15:40:00,11.8,11.81,11.72,11.73,387821.0,11.7211,11.731,11.6416,11.6515,387821.0
2021-04-14 15:50:00,11.74,11.79,11.73,11.78,686450.0,11.6615,11.7111,11.6515,11.7012,686450.0
2021-04-15 09:30:00,11.77,11.78,11.68,11.73,200090.0,11.6913,11.7012,11.6019,11.6515,200090.0
2021-04-15 09:40:00,11.72,11.74,11.7,11.74,152549.0,11.6416,11.6615,11.6217,11.6615,152549.0
2021-04-15 09:50:00,11.74,11.77,11.71,11.76,406005.0,11.6615,11.6913,11.6317,11.6813,406005.0
2021-04-15 10:00:00,11.76,11.8,11.75,11.77,224518.0,11.6813,11.7211,11.6714,11.6913,224518.0
2021-04-15 10:10:00,11.76,11.78,11.73,11.75,102005.0,11.6813,11.7012,11.6515,11.6714,102005.0
2021-04-15 10:20:00,11.76,11.77,11.75,11.76,165579.0,11.6813,11.6913,11.6714,11.6813,165579.0
2021-04-15 10:30:00,11.76,11.78,11.75,11.77,152614.0,11.6813,11.7012,11.6714,11.6913,152614.0
2021-04-15 10:40:00,11.77,11.79,11.76,11.79,124966.0,11.6913,11.7111,11.6813,11.7111,124966.0
2021-04-15 10:50:00,11.79,11.79,11.77,11.78,89624.0,11.7111,11.7111,11.6913,11.7012,89624.0
2021-04-15 11:00:00,11.77,11.78,11.74,11.75,135787.0,11.6913,11.7012,11.6615,11.6714,135787.0
2021-04-15 11:10:00,11.75,11.79,11.75,11.78,75761.0,11.6714,11.7111,11.6714,11.7012,75761.0
2021-04-15 11:20:00,11.79,11.8,11.78,11.79,87516.0,11.7111,11.7211,11.7012,11.7111,87516.0
2021-04-15 11:30:00,11.79,11.84,11.78,11.84,490013.0,11.7111,11.7608,11.7012,11.7608,490013.0
2021-04-15 11:40:00,11.84,11.84,11.8,11.81,197978.0,11.7608,11.7608,11.7211,11.731,197978.0
2021-04-15 11:50:00,11.81,11.84,11.8,11.84,335783.0,11.731,11.7608,11.7211,11.7608,335783.0
2021-04-15 12:00:00,11.84,11.89,11.83,11.88,330940.0,11.7608,11.8105,11.7509,11.8005,330940.0
2021-04-15 12:10:00,11.88,11.89,11.84,11.86,112355.0,11.8005,11.8105,11.7608,11.7807,112355.0
2021-04-15 12:20:00,11.85,11.86,11.84,11.86,104966.0,11.7707,11.7807,11.7608,11.7807,104966.0
2021-04-15 12:30:00,11.86,11.87,11.83,11.84,381595.0,11.7807,11.7906,11.7509,11.7608,381595.0
2021-04-15 12:40:00,11.84,11.86,11.83,11.85,1853143.0,11.7608,11.7807,11.7509,11.7707,1853143.0
2021-04-15 12:50:00,11.85,11.87,11.84,11.85,231299.0,11.7707,11.7906,11.7608,11.7707,231299.0
2021-04-15 13:00:00,11.84,11.86,11.83,11.84,873460.0,11.7608,11.7807,11.7509,11.7608,873460.0
2021-04-15 13:10:00,11.85,11.85,11.79,11.79,137061.0,11.7707,11.7707,11.7111,11.7111,137061.0
2021-04-15 13:20:00,11.79,11.8,11.74,11.75,332031.0,11.7111,11.7211,11.6615,11.6714,332031.0
2021-04-15 13:30:00,11.75,11.76,11.72,11.75,185601.0,11.6714,11.6813,11.6416,11.6714,185601.0
2021-04-15 13:40:00,11.75,11.77,11.74,11.76,68239.0,11.6714,11.6913,11.6615,11.6813,68239.0
2021-04-15 13:50:00,11.77,11.79,11.72,11.79,503188.0,11.6913,11.7111,11.6416,11.7111,503188.0
2021-04-15 14:00:00,11.79,11.8,11.78,11.79,101700.0,11.7111,11.7211,11.7012,11.7111,101700.0
2021-04-15 14:10:00,11.79,11.81,11.78,11.8,147947.0,11.7111,11.731,11.7012,11.7211,147947.0
2021-04-15 14:20:00,11.79,11.81,11.79,11.8,113596.0,11.7111,11.731,11.7111,11.7211,113596.0
2021-04-15 14:30:00,11.8,11.81,11.8,11.8,51019.0,11.7211,11.731,11.7211,11.7211,51019.0
2021-04-15 14:40:00,11.8,11.81,11.77,11.79,177757.0,11.7211,11.731,11.6913,11.7111,177757.0
2021-04-15 14:50:00,11.79,11.8,11.78,11.79,185001.0,11.7111,11.7211,11.7012,11.7111,185001.0
2021-04-15 15:00:00,11.79,11.81,11.78,11.78,328677.0,11.7111,11.731,11.7012,11.7012,328677.0
2021-04-15 15:10:00,11.78,11.81,11.78,11.8,297285.0,11.7012,11.731,11.7012,11.7211,297285.0
2021-04-15 15:20:00,11.8,11.81,11.79,11.8,438935.0,11.7211,11.731,11.7111,11.7211,438935.0
2021-04-15 15:30:00,11.8,11.81,11.77,11.8,914732.0,11.7211,11.731,11.6913,11.7211,914732.0
2021-04-15 15:40:00,11.8,11.81,11.78,11.8,422947.0,11.7211,11.731,11.7012,11.7211,422947.0
2021-04-15 15:50:00,11.8,11.87,11.79,11.86,1209393.0,11.7211,11.7906,11.7111,11.7807,1209393.0
2021-04-16 09:30:00,11.9,11.92,11.84,11.9,275333.0,11.8204,11.8403,11.7608,11.8204,275333.0
2021-04-16 09:40:00,11.9,11.92,11.85,11.89,292398.0,11.8204,11.8403,11.7707,11.8105,292398.0
2021-04-16 09:50:00,11.89,11.91,11.88,11.9,190808.0,11.8105,11.8303,11.8005,11.8204,190808.0
2021-04-16 10:00:00,11.9,11.93,11.88,11.92,339315.0,11.8204,11.8502,11.8005,11.8403,339315.0
2021-04-16 10:10:00,11.92,11.97,11.9,11.92,379061.0,11.8403,11.8899,11.8204,11.8403,379061.0
2021-04-16 10:20:00,11.92,11.93,11.89,11.9,234181.0,11.8403,11.8502,11.8105,11.8204,234181.0
2021-04-16 10:30:00,11.9,11.91,11.8,11.84,320691.0,11.8204,11.8303,11.7211,11.7608,320691.0
2021-04-16 10:40:00,11.84,11.85,11.75,11.75,726328.0,11.7608,11.7707,11.6714,11.6714,726328.0
2021-04-16 10:50:00,11.75,11.79,11.74,11.76,178571.0,11.6714,11.7111,11.6615,11.6813,178571.0
2021-04-16 11:00:00,11.76,11.79,11.76,11.79,89390.0,11.6813,11.7111,11.6813,11.7111,89390.0
2021-04-16 11:10:00,11.79,11.8,11.71,11.74,247707.0,11.7111,11.7211,11.6317,11.6615,247707.0
2021-04-16 11:20:00,11.74,11.76,11.72,11.75,125989.0,11.6615,11.6813,11.6416,11.6714,125989.0
2021-04-16 11:30:00,11.75,11.75,11.74,11.75,73403.0,11.6714,11.6714,11.6615,11.6714,73403.0
2021-04-16 11:40:00,11.75,11.76,11.71,11.76,139226.0,11.6714,11.6813,11.6317,11.6813,139226.0
2021-04-16 11:50:00,11.76,11.77,11.7,11.7,241269.0,11.6813,11.6913,11.6217,11.6217,241269.0
2021-04-16 12:00:00,11.71,11.73,11.7,11.73,123526.0,11.6317,11.6515,11.6217,11.6515,123526.0
2021-04-16 12:10:00,11.72,11.73,11.72,11.73,71891.0,11.6416,11.6515,11.6416,11.6515,71891.0
2021-04-16 12:20:00,11.72,11.73,11.7,11.71,196711.0,11.6416,11.6515,11.6217,11.6317,196711.0
2021-04-16 12:30:00,11.71,11.71,11.65,11.68,209910.0,11.6317,11.6317,11.5721,11.6019,209910.0
2021-04-16 12:40:00,11.67,11.69,11.66,11.67,82570.0,11.5919,11.6118,11.582,11.5919,82570.0
2021-04-16 12:50:00,11.67,11.68,11.66,11.67,87966.0,11.5919,11.6019,11.582,11.5919,87966.0
2021-04-16 13:00:00,11.67,11.68,11.64,11.68,181222.0,11.5919,11.6019,11.5621,11.6019,181222.0
2021-04-16 13:10:00,11.68,11.68,11.62,11.63,202223.0,11.6019,11.6019,11.5423,11.5522,202223.0
2021-04-16 13:20:00,11.63,11.65,11.61,11.62,149958.0,11.5522,11.5721,11.5323,11.5423,149958.0
2021-04-16 13:30:00,11.61,11.62,11.57,11.6,189207.0,11.5323,11.5423,11.4926,11.5224,189207.0
2021-04-16 13:40:00,11.6,11.64,11.59,11.63,206994.0,11.5224,11.5621,11.5125,11.5522,206994.0
2021-04-16 13:50:00,11.64,11.66,11.63,11.65,205945.0,11.5621,11.582,11.5522,11.5721,205945.0
2021-04-16 14:00:00,11.65,11.68,11.64,11.68,102634.0,11.5721,11.6019,11.5621,11.6019,102634.0
2021-04-16 14:10:00,11.68,11.7,11.67,11.7,195174.0,11.6019,11.6217,11.5919,11.6217,195174.0
2021-04-16 14:20:00,11.7,11.71,11.65,11.65,156610.0,11.6217,11.6317,11.5721,11.5721,156610.0
2021-04-16 14:30:00,11.65,11.66,11.62,11.63,139834.0,11.5721,11.582,11.5423,11.5522,139834.0
2021-04-16 14:40:00,11.63,11.65,11.62,11.63,138038.0,11.5522,11.5721,11.5423,11.5522,138038.0
2021-04-16 14:50:00,11.63,11.68,11.63,11.68,158512.0,11.5522,11.6019,11.5522,11.6019,158512.0
2021-04-16 15:00:00,11.68,11.68,11.65,11.66,148541.0,11.6019,11.6019,11.5721,11.582,148541.0
2021-04-16 15:10:00,11.65,11.67,11.64,11.67,109338.0,11.5721,11.5919,11.5621,11.5919,109338.0
2021-04-16 15:20:00,11.67,11.7,11.64,11.7,180524.0,11.5919,11.6217,11.5621,11.6217,180524.0
2021-04-16 15:30:00,11.7,11.72,11.68,11.7,243346.0,11.6217,11.6416,11.6019,11.6217,243346.0
2021-04-16 15:40:00,11.7,11.71,11.63,11.7,690065.0,11.6217,11.6317,11.5522,11.6217,690065.0
2021-04-16 15:50:00,11.7,11.73,11.58,11.58,2676657.0,11.6217,11.6515,11.5025,11.5025,2676657.0
2021-04-19 09:30:00,11.59,11.69,11.59,11.68,515777.0,11.5125,11.6118,11.5125,11.6019,515777.0
2021-04-19 09:40:00,11.68,11.68,11.43,11.43,485529.0,11.6019,11.6019,11.3535,11.3535,485529.0
2021-04-19 09:50:00,11.44,11.46,11.36,11.42,526860.0,11.3635,11.3833,11.284,11.3436,526860.0
2021-04-19 10:00:00,11.42,11.44,11.37,11.37,300043.0,11.3436,11.3635,11.2939,11.2939,300043.0
2021-04-19 10:10:00,11.38,11.38,11.31,11.32,378826.0,11.3039,11.3039,11.2343,11.2443,378826.0
2021-04-19 10:20:00,11.31,11.32,11.26,11.27,332464.0,11.2343,11.2443,11.1847,11.1946,332464.0
2021-04-19 10:30:00,11.28,11.31,11.26,11.3,242968.0,11.2045,11.2343,11.1847,11.2244,242968.0
2021-04-19 10:40:00,11.31,11.31,11.18,11.24,365435.0,11.2343,11.2343,11.1052,11.1648,365435.0
2021-04-19 10:50:00,11.23,11.32,11.23,11.27,494358.0,11.1549,11.2443,11.1549,11.1946,494358.0
2021-04-19 11:00:00,11.26,11.3,11.25,11.29,169599.0,11.1847,11.2244,11.1747,11.2145,169599.0
2021-04-19 11:10:00,11.29,11.3,11.26,11.28,134643.0,11.2145,11.2244,11.1847,11.2045,134643.0
2021-04-19 11:20:00,11.28,11.31,11.27,11.3,141643.0,11.2045,11.2343,11.1946,11.2244,141643.0
2021-04-19 11:30:00,11.31,11.32,11.29,11.29,83441.0,11.2343,11.2443,11.2145,11.2145,83441.0
2021-04-19 11:40:00,11.29,11.3,11.26,11.29,243933.0,11.2145,11.2244,11.1847,11.2145,243933.0
2021-04-19 11:50:00,11.29,11.31,11.25,11.25,110241.0,11.2145,11.2343,11.1747,11.1747,110241.0
2021-04-19 12:00:00,11.26,11.27,11.24,11.27,189369.0,11.1847,11.1946,11.1648,11.1946,189369.0
2021-04-19 12:10:00,11.27,11.27,11.21,11.23,155390.0,11.1946,11.1946,11.135,11.1549,155390.0
2021-04-19 12:20:00,11.23,11.23,11.17,11.21,239668.0,11.1549,11.1549,11.0953,11.135,239668.0
2021-04-19 12:30:00,11.21,11.21,11.18,11.19,103283.0,11.135,11.135,11.1052,11.1151,103283.0
2021-04-19 12:40:00,11.18,11.21,11.17,11.21,172839.0,11.1052,11.135,11.0953,11.135,172839.0
2021-04-19 12:50:00,11.21,11.22,11.17,11.18,131051.0,11.135,11.1449,11.0953,11.1052,131051.0
2021-04-19 13:00:00,11.18,11.18,11.16,11.16,94909.0,11.1052,11.1052,11.0853,11.0853,94909.0
2021-04-19 13:10:00,11.16,11.21,11.16,11.2,184180.0,11.0853,11.135,11.0853,11.1251,184180.0
2021-04-19 13:20:00,11.2,11.22,11.19,11.2,124978.0,11.1251,11.1449,11.1151,11.1251,124978.0
2021-04-19 13:30:00,11.2,11.22,11.18,11.21,176548.0,11.1251,11.1449,11.1052,11.135,176548.0
2021-04-19 13:40:00,11.21,11.22,11.19,11.21,106677.0,11.135,11.1449,11.1151,11.135,106677.0
2021-04-19 13:50:00,11.21,11.24,11.21,11.24,114207.0,11.135,11.1648,11.135,11.1648,114207.0
2021-04-19 14:00:00,11.24,11.26,11.23,11.24,131019.0,11.1648,11.1847,11.1549,11.1648,131019.0
2021-04-19 14:10:00,11.23,11.26,11.23,11.26,217026.0,11.1549,11.1847,11.1549,11.1847,217026.0
2021-04-19 14:20:00,11.26,11.27,11.25,11.26,230518.0,11.1847,11.1946,11.1747,11.1847,230518.0
2021-04-19 14:30:00,11.26,11.27,11.24,11.25,205105.0,11.1847,11.1946,11.1648,11.1747,205105.0
2021-04-19 14:40:00,11.25,11.27,11.24,11.26,117767.0,11.1747,11.1946,11.1648,11.1847,117767.0
2021-04-19 14:50:00,11.26,11.27,11.24,11.25,155087.0,11.1847,11.1946,11.1648,11.1747,155087.0
2021-04-19 15:00:00,11.26,11.27,11.24,11.25,279235.0,11.1847,11.1946,11.1648,11.1747,279235.0
2021-04-19 15:10:00,11.25,11.28,11.24,11.27,234444.0,11.1747,11.2045,11.1648,11.1946,234444.0
2021-04-19 15:20:00,11.27,11.29,11.26,11.29,226857.0,11.1946,11.2145,11.1847,11.2145,226857.0
2021-04-19 15:30:00,11.29,11.29,11.26,11.27,312562.0,11.2145,11.2145,11.1847,11.1946,312562.0
2021-04-19 15:40:00,11.27,11.28,11.22,11.24,473152.0,11.1946,11.2045,11.1449,11.1648,473152.0
2021-04-19 15:50:00,11.24,11.25,11.21,11.21,1337494.0,11.1648,11.1747,11.135,11.135,1337494.0
2021-04-20 09:30:00,11.13,11.25,11.11,11.24,235511.0,11.0555,11.1747,11.0357,11.1648,235511.0
2021-04-20 09:40:00,11.24,11.26,11.21,11.24,125856.0,11.1648,11.1847,11.135,11.1648,125856.0
2021-04-20 09:50:00,11.24,11.26,11.19,11.2,131150.0,11.1648,11.1847,11.1151,11.1251,131150.0
2021-04-20 10:00:00,11.2,11.25,11.18,11.2,363052.0,11.1251,11.1747,11.1052,11.1251,363052.0
2021-04-20 10:10:00,11.2,11.2,11.15,11.15,184808.0,11.1251,11.1251,11.0754,11.0754,184808.0
2021-04-20 10:20:00,11.15,11.18,11.14,11.18,150568.0,11.0754,11.1052,11.0655,11.1052,150568.0
2021-04-20 10:30:00,11.17,11.18,11.12,11.12,145139.0,11.0953,11.1052,11.0456,11.0456,145139.0
2021-04-20 10:40:00,11.12,11.13,11.06,11.08,438877.0,11.0456,11.0555,10.986,11.0059,438877.0
2021-04-20 10:50:00,11.07,11.13,11.07,11.13,77773.0,10.9959,11.0555,10.9959,11.0555,77773.0
2021-04-20 11:00:00,11.12,11.15,11.11,11.12,252691.0,11.0456,11.0754,11.0357,11.0456,252691.0
2021-04-20 11:10:00,11.12,11.13,11.09,11.13,136775.0,11.0456,11.0555,11.0158,11.0555,136775.0
2021-04-20 11:20:00,11.13,11.13,11.08,11.11,120869.0,11.0555,11.0555,11.0059,11.0357,120869.0
2021-04-20 11:30:00,11.11,11.12,11.08,11.1,201759.0,11.0357,11.0456,11.0059,11.0257,201759.0
2021-04-20 11:40:00,11.1,11.13,11.09,11.13,122545.0,11.0257,11.0555,11.0158,11.0555,122545.0
2021-04-20 11:50:00,11.12,11.15,11.11,11.13,209828.0,11.0456,11.0754,11.0357,11.0555,209828.0
2021-04-20 12:00:00,11.13,11.17,11.13,11.17,113583.0,11.0555,11.0953,11.0555,11.0953,113583.0
2021-04-20 12:10:00,11.17,11.2,11.16,11.16,133343.0,11.0953,11.1251,11.0853,11.0853,133343.0
2021-04-20 12:20:00,11.16,11.19,11.16,11.18,94373.0,11.0853,11.1151,11.0853,11.1052,94373.0
2021-04-20 12:30:00,11.18,11.2,11.17,11.19,81687.0,11.1052,11.1251,11.0953,11.1151,81687.0
2021-04-20 12:40:00,11.19,11.22,11.18,11.21,96249.0,11.1151,11.1449,11.1052,11.135,96249.0
2021-04-20 12:50:00,11.21,11.26,11.21,11.26,142583.0,11.135,11.1847,11.135,11.1847,142583.0
2021-04-20 13:00:00,11.25,11.27,11.24,11.25,111232.0,11.1747,11.1946,11.1648,11.1747,111232.0
2021-04-20 13:10:00,11.24,11.29,11.19,11.28,443727.0,11.1648,11.2145,11.1151,11.2045,443727.0
2021-04-20 13:20:00,11.28,11.3,11.26,11.27,186200.0,11.2045,11.2244,11.1847,11.1946,186200.0
2021-04-20 13:30:00,11.27,11.28,11.26,11.28,178675.0,11.1946,11.2045,11.1847,11.2045,178675.0
2021-04-20 13:40:00,11.28,11.28,11.22,11.24,251799.0,11.2045,11.2045,11.1449,11.1648,251799.0
2021-04-20 13:50:00,11.24,11.25,11.22,11.23,120878.0,11.1648,11.1747,11.1449,11.1549,120878.0
2021-04-20 14:00:00,11.23,11.24,11.22,11.23,98056.0,11.1549,11.1648,11.1449,11.1549,98056.0
2021-04-20 14:10:00,11.23,11.24,11.22,11.23,59427.0,11.1549,11.1648,11.1449,11.1549,59427.0
2021-04-20 14:20:00,11.23,11.23,11.18,11.2,84772.0,11.1549,11.1549,11.1052,11.1251,84772.0
2021-04-20 14:30:00,11.2,11.2,11.17,11.17,147470.0,11.1251,11.1251,11.0953,11.0953,147470.0
2021-04-20 14:40:00,11.18,11.2,11.16,11.2,147449.0,11.1052,11.1251,11.0853,11.1251,147449.0
2021-04-20 14:50:00,11.2,11.21,11.19,11.2,242642.0,11.1251,11.135,11.1151,11.1251,242642.0
2021-04-20 15:00:00,11.2,11.24,11.19,11.24,252725.0,11.1251,11.1648,11.1151,11.1648,252725.0
2021-04-20 15:10:00,11.24,11.26,11.23,11.24,252694.0,11.1648,11.1847,11.1549,11.1648,252694.0
2021-04-20 15:20:00,11.24,11.24,11.2,11.22,177733.0,11.1648,11.1648,11.1251,11.1449,177733.0
2021-04-20 15:30:00,11.21,11.22,11.18,11.21,233933.0,11.135,11.1449,11.1052,11.135,233933.0
2021-04-20 15:40:00,11.21,11.23,11.18,11.19,280982.0,11.135,11.1549,11.1052,11.1151,280982.0
2021-04-20 15:50:00,11.19,11.21,11.15,11.19,1750003.0,11.1151,11.135,11.0754,11.1151,1750003.0
2021-04-21 09:30:00,11.09,11.18,10.99,11.0,458937.0,11.0158,11.1052,10.9165,10.9264,458937.0
2021-04-21 09:40:00,11.0,11.11,10.99,11.1,289975.0,10.9264,11.0357,10.9165,11.0257,289975.0
2021-04-21 09:50:00,11.1,11.11,11.03,11.05,252540.0,11.0257,11.0357,10.9562,10.9761,252540.0
2021-04-21 10:00:00,11.05,11.06,10.99,11.03,626406.0,10.9761,10.986,10.9165,10.9562,626406.0
2021-04-21 10:10:00,11.03,11.06,11.0,11.02,617314.0,10.9562,10.986,10.9264,10.9463,617314.0
2021-04-21 10:20:00,11.02,11.06,11.01,11.05,352460.0,10.9463,10.986,10.9363,10.9761,352460.0
2021-04-21 10:30:00,11.05,11.11,11.04,11.11,231340.0,10.9761,11.0357,10.9661,11.0357,231340.0
2021-04-21 10:40:00,11.11,11.12,11.05,11.06,388461.0,11.0357,11.0456,10.9761,10.986,388461.0
2021-04-21 10:50:00,11.07,11.07,11.05,11.05,83906.0,10.9959,10.9959,10.9761,10.9761,83906.0
2021-04-21 11:00:00,11.06,11.1,11.05,11.09,325248.0,10.986,11.0257,10.9761,11.0158,325248.0
2021-04-21 11:10:00,11.09,11.13,11.08,11.12,172703.0,11.0158,11.0555,11.0059,11.0456,172703.0
2021-04-21 11:20:00,11.11,11.12,11.07,11.07,374914.0,11.0357,11.0456,10.9959,10.9959,374914.0
2021-04-21 11:30:00,11.07,11.11,11.07,11.1,405995.0,10.9959,11.0357,10.9959,11.0257,405995.0
2021-04-21 11:40:00,11.1,11.1,11.08,11.1,51804.0,11.0257,11.0257,11.0059,11.0257,51804.0
2021-04-21 11:50:00,11.1,11.13,11.09,11.12,146037.0,11.0257,11.0555,11.0158,11.0456,146037.0
2021-04-21 12:00:00,11.11,11.15,11.11,11.14,120557.0,11.0357,11.0754,11.0357,11.0655,120557.0
2021-04-21 12:10:00,11.15,11.15,11.11,11.12,294158.0,11.0754,11.0754,11.0357,11.0456,294158.0
2021-04-21 12:20:00,11.13,11.13,11.09,11.1,135424.0,11.0555,11.0555,11.0158,11.0257,135424.0
2021-04-21 12:30:00,11.1,11.1,11.08,11.09,43439.0,11.0257,11.0257,11.0059,11.0158,43439.0
2021-04-21 12:40:00,11.08,11.1,11.07,11.07,80955.0,11.0059,11.0257,10.9959,10.9959,80955.0
2021-04-21 12:50:00,11.08,11.09,11.07,11.09,41856.0,11.0059,11.0158,10.9959,11.0158,41856.0
2021-04-21 13:00:00,11.09,11.09,11.06,11.08,118688.0,11.0158,11.0158,10.986,11.0059,118688.0
2021-04-21 13:10:00,11.08,11.08,11.05,11.06,118901.0,11.0059,11.0059,10.9761,10.986,118901.0
2021-04-21 13:20:00,11.06,11.08,11.06,11.08,38129.0,10.986,11.0059,10.986,11.0059,38129.0
2021-04-21 13:30:00,11.08,11.08,11.06,11.07,51765.0,11.0059,11.0059,10.986,10.9959,51765.0
2021-04-21 13:40:00,11.07,11.1,11.06,11.1,58613.0,10.9959,11.0257,10.986,11.0257,58613.0
2021-04-21 13:50:00,11.1,11.1,11.08,11.1,46326.0,11.0257,11.0257,11.0059,11.0257,46326.0
2021-04-21 14:00:00,11.1,11.11,11.09,11.11,41268.0,11.0257,11.0357,11.0158,11.0357,41268.0
2021-04-21 14:10:00,11.11,11.13,11.11,11.13,80810.0,11.0357,11.0555,11.0357,11.0555,80810.0
2021-04-21 14:20:00,11.13,11.13,11.11,11.11,56682.0,11.0555,11.0555,11.0357,11.0357,56682.0
2021-04-21 14:30:00,11.11,11.12,11.11,11.12,31913.0,11.0357,11.0456,11.0357,11.0456,31913.0
2021-04-21 14:40:00,11.11,11.14,11.1,11.13,111099.0,11.0357,11.0655,11.0257,11.0555,111099.0
2021-04-21 14:50:00,11.13,11.14,11.13,11.13,24072.0,11.0555,11.0655,11.0555,11.0555,24072.0
2021-04-21 15:00:00,11.13,11.17,11.13,11.17,202424.0,11.0555,11.0953,11.0555,11.0953,202424.0
2021-04-21 15:10:00,11.17,11.19,11.15,11.16,126738.0,11.0953,11.1151,11.0754,11.0853,126738.0
2021-04-21 15:20:00,11.16,11.16,11.11,11.11,291764.0,11.0853,11.0853,11.0357,11.0357,291764.0
2021-04-21 15:30:00,11.11,11.16,11.11,11.15,445918.0,11.0357,11.0853,11.0357,11.0754,445918.0
2021-04-21 15:40:00,11.15,11.17,11.15,11.16,244532.0,11.0754,11.0953,11.0754,11.0853,244532.0
2021-04-21 15:50:00,11.16,11.18,11.14,11.15,647615.0,11.0853,11.1052,11.0655,11.0754,647615.0
2021-04-22 09:30:00,11.25,11.27,11.13,11.13,254288.0,11.1747,11.1946,11.0555,11.0555,254288.0
2021-04-22 09:40:00,11.13,11.14,11.06,11.08,230894.0,11.0555,11.0655,10.986,11.0059,230894.0
2021-04-22 09:50:00,11.09,11.18,11.08,11.18,205422.0,11.0158,11.1052,11.0059,11.1052,205422.0
2021-04-22 10:00:00,11.17,11.22,11.12,11.21,465568.0,11.0953,11.1449,11.0456,11.135,465568.0
2021-04-22 10:10:00,11.21,11.21,11.17,11.2,143576.0,11.135,11.135,11.0953,11.1251,143576.0
2021-04-22 10:20:00,11.2,11.21,11.17,11.18,122288.0,11.1251,11.135,11.0953,11.1052,122288.0
2021-04-22 10:30:00,11.18,11.2,11.17,11.2,86437.0,11.1052,11.1251,11.0953,11.1251,86437.0
2021-04-22 10:40:00,11.2,11.2,11.16,11.17,119309.0,11.1251,11.1251,11.0853,11.0953,119309.0
2021-04-22 10:50:00,11.17,11.18,11.15,11.16,80625.0,11.0953,11.1052,11.0754,11.0853,80625.0
2021-04-22 11:00:00,11.16,11.2,11.15,11.18,132451.0,11.0853,11.1251,11.0754,11.1052,132451.0
2021-04-22 11:10:00,11.19,11.21,11.15,11.16,222362.0,11.1151,11.135,11.0754,11.0853,222362.0
2021-04-22 11:20:00,11.16,11.18,11.12,11.13,774614.0,11.0853,11.1052,11.0456,11.0555,774614.0
2021-04-22 11:30:00,11.12,11.16,11.09,11.16,550902.0,11.0456,11.0853,11.0158,11.0853,550902.0
2021-04-22 11:40:00,11.16,11.18,11.15,11.16,211168.0,11.0853,11.1052,11.0754,11.0853,211168.0
2021-04-22 11:50:00,11.16,11.18,11.15,11.17,154104.0,11.0853,11.1052,11.0754,11.0953,154104.0
2021-04-22 12:00:00,11.17,11.18,11.1,11.12,219209.0,11.0953,11.1052,11.0257,11.0456,219209.0
2021-04-22 12:10:00,11.12,11.13,11.11,11.12,90693.0,11.0456,11.0555,11.0357,11.0456,90693.0
2021-04-22 12:20:00,11.12,11.13,11.11,11.12,68929.0,11.0456,11.0555,11.0357,11.0456,68929.0
2021-04-22 12:30:00,11.12,11.15,11.11,11.11,161008.0,11.0456,11.0754,11.0357,11.0357,161008.0
2021-04-22 12:40:00,11.12,11.12,11.06,11.1,266536.0,11.0456,11.0456,10.986,11.0257,266536.0
2021-04-22 12:50:00,11.09,11.13,11.07,11.09,185373.0,11.0158,11.0555,10.9959,11.0158,185373.0
2021-04-22 13:00:00,11.1,11.1,11.01,11.02,448798.0,11.0257,11.0257,10.9363,10.9463,448798.0
2021-04-22 13:10:00,11.01,11.03,10.97,10.97,682587.0,10.9363,10.9562,10.8966,10.8966,682587.0
2021-04-22 13:20:00,10.97,11.09,10.97,11.09,479982.0,10.8966,11.0158,10.8966,11.0158,479982.0
2021-04-22 13:30:00,11.09,11.09,11.03,11.08,379720.0,11.0158,11.0158,10.9562,11.0059,379720.0
2021-04-22 13:40:00,11.08,11.08,11.0,11.0,355657.0,11.0059,11.0059,10.9264,10.9264,355657.0
2021-04-22 13:50:00,11.0,11.06,10.99,11.04,528952.0,10.9264,10.986,10.9165,10.9661,528952.0
2021-04-22 14:00:00,11.04,11.05,11.01,11.04,193745.0,10.9661,10.9761,10.9363,10.9661,193745.0
2021-04-22 14:10:00,11.04,11.05,11.02,11.03,137913.0,10.9661,10.9761,10.9463,10.9562,137913.0
2021-04-22 14:20:00,11.03,11.06,11.02,11.05,164181.0,10.9562,10.986,10.9463,10.9761,164181.0
2021-04-22 14:30:00,11.05,11.07,11.03,11.07,133289.0,10.9761,10.9959,10.9562,10.9959,133289.0
2021-04-22 14:40:00,11.07,11.1,11.05,11.08,112892.0,10.9959,11.0257,10.9761,11.0059,112892.0
2021-04-22 14:50:00,11.08,11.08,11.04,11.05,122333.0,11.0059,11.0059,10.9661,10.9761,122333.0
2021-04-22 15:00:00,11.05,11.09,11.05,11.08,259669.0,10.9761,11.0158,10.9761,11.0059,259669.0
2021-04-22 15:10:00,11.08,11.09,11.04,11.05,189001.0,11.0059,11.0158,10.9661,10.9761,189001.0
2021-04-22 15:20:00,11.05,11.06,11.02,11.04,114538.0,10.9761,10.986,10.9463,10.9661,114538.0
2021-04-22 15:30:00,11.04,11.06,10.99,11.0,1214610.0,10.9661,10.986,10.9165,10.9264,1214610.0
2021-04-22 15:40:00,11.0,11.03,10.99,11.01,848328.0,10.9264,10.9562,10.9165,10.9363,848328.0
2021-04-22 15:50:00,11.01,11.04,11.0,11.0,913621.0,10.9363,10.9661,10.9264,10.9264,913621.0
2021-04-23 09:30:00,10.98,10.98,10.81,10.84,513553.0,10.9065,10.9065,10.7377,10.7675,513553.0
2021-04-23 09:40:00,10.84,10.89,10.82,10.86,678938.0,10.7675,10.8171,10.7476,10.7873,678938.0
2021-04-23 09:50:00,10.85,10.99,10.85,10.98,740841.0,10.7774,10.9165,10.7774,10.9065,740841.0
2021-04-23 10:00:00,10.98,11.02,10.96,11.01,299883.0,10.9065,10.9463,10.8867,10.9363,299883.0
2021-04-23 10:10:00,11.01,11.05,10.98,11.01,454495.0,10.9363,10.9761,10.9065,10.9363,454495.0
2021-04-23 10:20:00,11.01,11.07,11.0,11.02,285575.0,10.9363,10.9959,10.9264,10.9463,285575.0
2021-04-23 10:30:00,11.02,11.04,10.99,11.0,99794.0,10.9463,10.9661,10.9165,10.9264,99794.0
2021-04-23 10:40:00,11.0,11.02,10.98,10.99,173053.0,10.9264,10.9463,10.9065,10.9165,173053.0
2021-04-23 10:50:00,10.99,11.0,10.97,11.0,108028.0,10.9165,10.9264,10.8966,10.9264,108028.0
2021-04-23 11:00:00,11.0,11.05,10.98,10.99,540581.0,10.9264,10.9761,10.9065,10.9165,540581.0
2021-04-23 11:10:00,10.99,11.02,10.98,11.02,109886.0,10.9165,10.9463,10.9065,10.9463,109886.0
2021-04-23 11:20:00,11.02,11.05,11.01,11.04,217392.0,10.9463,10.9761,10.9363,10.9661,217392.0
2021-04-23 11:30:00,11.04,11.09,11.04,11.05,183944.0,10.9661,11.0158,10.9661,10.9761,183944.0
2021-04-23 11:40:00,11.05,11.06,11.03,11.04,139895.0,10.9761,10.986,10.9562,10.9661,139895.0
2021-04-23 11:50:00,11.04,11.04,10.99,11.03,193976.0,10.9661,10.9661,10.9165,10.9562,193976.0
2021-04-23 12:00:00,11.03,11.03,11.02,11.02,43802.0,10.9562,10.9562,10.9463,10.9463,43802.0
2021-04-23 12:10:00,11.03,11.03,10.98,10.99,826475.0,10.9562,10.9562,10.9065,10.9165,826475.0
2021-04-23 12:20:00,10.99,10.99,10.95,10.96,187345.0,10.9165,10.9165,10.8767,10.8867,187345.0
2021-04-23 12:30:00,10.96,10.99,10.95,10.97,192091.0,10.8867,10.9165,10.8767,10.8966,192091.0
2021-04-23 12:40:00,10.97,10.98,10.89,10.96,607391.0,10.8966,10.9065,10.8171,10.8867,607391.0
2021-04-23 12:50:00,10.96,11.0,10.95,11.0,229653.0,10.8867,10.9264,10.8767,10.9264,229653.0
2021-04-23 13:00:00,11.0,11.01,10.98,11.0,87614.0,10.9264,10.9363,10.9065,10.9264,87614.0
2021-04-23 13:10:00,11.0,11.0,10.98,10.99,66602.0,10.9264,10.9264,10.9065,10.9165,66602.0
2021-04-23 13:20:00,10.99,10.99,10.97,10.97,76881.0,10.9165,10.9165,10.8966,10.8966,76881.0
2021-04-23 13:30:00,10.97,10.98,10.94,10.94,840624.0,10.8966,10.9065,10.8668,10.8668,840624.0
2021-04-23 13:40:00,10.95,11.0,10.94,11.0,622515.0,10.8767,10.9264,10.8668,10.9264,622515.0
2021-04-23 13:50:00,11.0,11.0,10.98,10.99,93775.0,10.9264,10.9264,10.9065,10.9165,93775.0
2021-04-23 14:00:00,10.99,11.01,10.98,10.99,111528.0,10.9165,10.9363,10.9065,10.9165,111528.0
2021-04-23 14:10:00,11.0,11.01,10.98,10.98,186278.0,10.9264,10.9363,10.9065,10.9065,186278.0
2021-04-23 14:20:00,10.99,10.99,10.94,10.96,182725.0,10.9165,10.9165,10.8668,10.8867,182725.0
2021-04-23 14:30:00,10.95,10.98,10.95,10.96,738013.0,10.8767,10.9065,10.8767,10.8867,738013.0
2021-04-23 14:40:00,10.96,10.98,10.93,10.95,211362.0,10.8867,10.9065,10.8569,10.8767,211362.0
2021-04-23 14:50:00,10.96,10.96,10.94,10.96,76238.0,10.8867,10.8867,10.8668,10.8867,76238.0
2021-04-23 15:00:00,10.96,10.98,10.94,10.98,223009.0,10.8867,10.9065,10.8668,10.9065,223009.0
2021-04-23 15:10:00,10.98,10.99,10.95,10.96,242567.0,10.9065,10.9165,10.8767,10.8867,242567.0
2021-04-23 15:20:00,10.96,10.99,10.96,10.96,183357.0,10.8867,10.9165,10.8867,10.8867,183357.0
2021-04-23 15:30:00,10.96,10.98,10.93,10.97,511781.0,10.8867,10.9065,10.8569,10.8966,511781.0
2021-04-23 15:40:00,10.97,10.98,10.93,10.96,420619.0,10.8966,10.9065,10.8569,10.8867,420619.0
2021-04-23 15:50:00,10.96,10.98,10.91,10.98,1314627.0,10.8867,10.9065,10.837,10.9065,1314627.0
2021-04-26 09:30:00,11.03,11.03,10.87,10.91,509305.0,10.9562,10.9562,10.7973,10.837,509305.0
2021-04-26 09:40:00,10.9,10.93,10.87,10.93,195956.0,10.8271,10.8569,10.7973,10.8569,195956.0
2021-04-26 09:50:00,10.93,10.95,10.9,10.95,173168.0,10.8569,10.8767,10.8271,10.8767,173168.0
2021-04-26 10:00:00,10.94,10.97,10.91,10.95,237501.0,10.8668,10.8966,10.837,10.8767,237501.0
2021-04-26 10:10:00,10.94,10.95,10.91,10.93,183149.0,10.8668,10.8767,10.837,10.8569,183149.0
2021-04-26 10:20:00,10.92,10.97,10.92,10.96,125554.0,10.8469,10.8966,10.8469,10.8867,125554.0
2021-04-26 10:30:00,10.96,10.97,10.9,10.91,195100.0,10.8867,10.8966,10.8271,10.837,195100.0
2021-04-26 10:40:00,10.9,10.91,10.87,10.88,235831.0,10.8271,10.837,10.7973,10.8072,235831.0
2021-04-26 10:50:00,10.89,10.94,10.88,10.94,205318.0,10.8171,10.8668,10.8072,10.8668,205318.0
2021-04-26 11:00:00,10.94,10.96,10.92,10.93,173111.0,10.8668,10.8867,10.8469,10.8569,173111.0
2021-04-26 11:10:00,10.94,10.94,10.88,10.89,140047.0,10.8668,10.8668,10.8072,10.8171,140047.0
2021-04-26 11:20:00,10.9,10.9,10.89,10.89,68741.0,10.8271,10.8271,10.8171,10.8171,68741.0
2021-04-26 11:30:00,10.9,10.91,10.89,10.9,52269.0,10.8271,10.837,10.8171,10.8271,52269.0
2021-04-26 11:40:00,10.91,10.92,10.89,10.9,119334.0,10.837,10.8469,10.8171,10.8271,119334.0
2021-04-26 11:50:00,10.91,10.91,10.88,10.9,294478.0,10.837,10.837,10.8072,10.8271,294478.0
2021-04-26 12:00:00,10.9,10.92,10.89,10.92,243030.0,10.8271,10.8469,10.8171,10.8469,243030.0
2021-04-26 12:10:00,10.91,10.92,10.89,10.9,242977.0,10.837,10.8469,10.8171,10.8271,242977.0
2021-04-26 12:20:00,10.9,10.91,10.87,10.89,526009.0,10.8271,10.837,10.7973,10.8171,526009.0
2021-04-26 12:30:00,10.88,10.9,10.87,10.88,316095.0,10.8072,10.8271,10.7973,10.8072,316095.0
2021-04-26 12:40:00,10.88,10.88,10.85,10.88,467123.0,10.8072,10.8072,10.7774,10.8072,467123.0
2021-04-26 12:50:00,10.87,10.89,10.86,10.88,530657.0,10.7973,10.8171,10.7873,10.8072,530657.0
2021-04-26 13:00:00,10.88,10.89,10.84,10.89,428030.0,10.8072,10.8171,10.7675,10.8171,428030.0
2021-04-26 13:10:00,10.89,10.89,10.88,10.88,294502.0,10.8171,10.8171,10.8072,10.8072,294502.0
2021-04-26 13:20:00,10.88,10.91,10.87,10.89,274746.0,10.8072,10.837,10.7973,10.8171,274746.0
2021-04-26 13:30:00,10.89,10.9,10.87,10.88,129441.0,10.8171,10.8271,10.7973,10.8072,129441.0
2021-04-26 13:40:00,10.88,10.89,10.85,10.87,259354.0,10.8072,10.8171,10.7774,10.7973,259354.0
2021-04-26 13:50:00,10.87,10.88,10.86,10.87,73606.0,10.7973,10.8072,10.7873,10.7973,73606.0
2021-04-26 14:00:00,10.86,10.88,10.84,10.88,186753.0,10.7873,10.8072,10.7675,10.8072,186753.0
2021-04-26 14:10:00,10.88,10.88,10.85,10.86,112409.0,10.8072,10.8072,10.7774,10.7873,112409.0
2021-04-26 14:20:00,10.86,10.86,10.85,10.85,48091.0,10.7873,10.7873,10.7774,10.7774,48091.0
2021-04-26 14:30:00,10.86,10.89,10.85,10.88,110527.0,10.7873,10.8171,10.7774,10.8072,110527.0
2021-04-26 14:40:00,10.89,10.89,10.86,10.88,243432.0,10.8171,10.8171,10.7873,10.8072,243432.0
2021-04-26 14:50:00,10.88,10.88,10.87,10.87,62092.0,10.8072,10.8072,10.7973,10.7973,62092.0
2021-04-26 15:00:00,10.87,10.88,10.86,10.88,135329.0,10.7973,10.8072,10.7873,10.8072,135329.0
2021-04-26 15:10:00,10.88,10.89,10.87,10.88,191607.0,10.8072,10.8171,10.7973,10.8072,191607.0
2021-04-26 15:20:00,10.88,10.89,10.86,10.87,154757.0,10.8072,10.8171,10.7873,10.7973,154757.0
2021-04-26 15:30:00,10.87,10.87,10.86,10.87,125320.0,10.7973,10.7973,10.7873,10.7973,125320.0
2021-04-26 15:40:00,10.86,10.87,10.83,10.85,973080.0,10.7873,10.7973,10.7575,10.7774,973080.0
2021-04-26 15:50:00,10.85,10.87,10.8,10.81,2725004.0,10.7774,10.7973,10.7277,10.7377,2725004.0
2021-04-27 09:30:00,10.83,10.86,10.73,10.77,660454.0,10.7575,10.7873,10.6582,10.6979,660454.0
2021-04-27 09:40:00,10.76,10.78,10.73,10.75,221497.0,10.688,10.7079,10.6582,10.6781,221497.0
2021-04-27 09:50:00,10.75,10.76,10.7,10.72,560454.0,10.6781,10.688,10.6284,10.6483,560454.0
2021-04-27 10:00:00,10.71,10.74,10.69,10.71,814265.0,10.6383,10.6681,10.6185,10.6383,814265.0
2021-04-27 10:10:00,10.71,10.72,10.69,10.71,517903.0,10.6383,10.6483,10.6185,10.6383,517903.0
2021-04-27 10:20:00,10.71,10.73,10.71,10.72,354707.0,10.6383,10.6582,10.6383,10.6483,354707.0
2021-04-27 10:30:00,10.72,10.73,10.67,10.71,534000.0,10.6483,10.6582,10.5986,10.6383,534000.0
2021-04-27 10:40:00,10.71,10.71,10.69,10.7,224738.0,10.6383,10.6383,10.6185,10.6284,224738.0
2021-04-27 10:50:00,10.7,10.75,10.68,10.74,291358.0,10.6284,10.6781,10.6085,10.6681,291358.0
2021-04-27 11:00:00,10.73,10.75,10.69,10.69,440952.0,10.6582,10.6781,10.6185,10.6185,440952.0
2021-04-27 11:10:00,10.7,10.74,10.68,10.7,831342.0,10.6284,10.6681,10.6085,10.6284,831342.0
2021-04-27 11:20:00,10.7,10.71,10.69,10.7,195844.0,10.6284,10.6383,10.6185,10.6284,195844.0
2021-04-27 11:30:00,10.7,10.72,10.69,10.72,165408.0,10.6284,10.6483,10.6185,10.6483,165408.0
2021-04-27 11:40:00,10.72,10.73,10.7,10.71,247122.0,10.6483,10.6582,10.6284,10.6383,247122.0
2021-04-27 11:50:00,10.71,10.73,10.71,10.72,102463.0,10.6383,10.6582,10.6383,10.6483,102463.0
2021-04-27 12:00:00,10.72,10.73,10.71,10.73,85659.0,10.6483,10.6582,10.6383,10.6582,85659.0
2021-04-27 12:10:00,10.73,10.73,10.71,10.72,178124.0,10.6582,10.6582,10.6383,10.6483,178124.0
2021-04-27 12:20:00,10.72,10.74,10.71,10.72,500492.0,10.6483,10.6681,10.6383,10.6483,500492.0
2021-04-27 12:30:00,10.72,10.74,10.72,10.73,127982.0,10.6483,10.6681,10.6483,10.6582,127982.0
2021-04-27 12:40:00,10.72,10.73,10.69,10.71,155064.0,10.6483,10.6582,10.6185,10.6383,155064.0
2021-04-27 12:50:00,10.71,10.71,10.69,10.7,127684.0,10.6383,10.6383,10.6185,10.6284,127684.0
2021-04-27 13:00:00,10.7,10.71,10.69,10.69,146571.0,10.6284,10.6383,10.6185,10.6185,146571.0
2021-04-27 13:10:00,10.69,10.71,10.69,10.7,124487.0,10.6185,10.6383,10.6185,10.6284,124487.0
2021-04-27 13:20:00,10.69,10.71,10.69,10.71,101753.0,10.6185,10.6383,10.6185,10.6383,101753.0
2021-04-27 13:30:00,10.71,10.75,10.69,10.75,927529.0,10.6383,10.6781,10.6185,10.6781,927529.0
2021-04-27 13:40:00,10.75,10.79,10.74,10.75,403114.0,10.6781,10.7178,10.6681,10.6781,403114.0
2021-04-27 13:50:00,10.75,10.75,10.72,10.74,266897.0,10.6781,10.6781,10.6483,10.6681,266897.0
2021-04-27 14:00:00,10.74,10.77,10.69,10.7,539653.0,10.6681,10.6979,10.6185,10.6284,539653.0
2021-04-27 14:10:00,10.71,10.71,10.69,10.7,68170.0,10.6383,10.6383,10.6185,10.6284,68170.0
2021-04-27 14:20:00,10.7,10.72,10.68,10.71,260783.0,10.6284,10.6483,10.6085,10.6383,260783.0
2021-04-27 14:30:00,10.72,10.73,10.71,10.71,123074.0,10.6483,10.6582,10.6383,10.6383,123074.0
2021-04-27 14:40:00,10.71,10.72,10.7,10.71,105118.0,10.6383,10.6483,10.6284,10.6383,105118.0
2021-04-27 14:50:00,10.71,10.72,10.68,10.72,269870.0,10.6383,10.6483,10.6085,10.6483,269870.0
2021-04-27 15:00:00,10.71,10.72,10.69,10.7,218136.0,10.6383,10.6483,10.6185,10.6284,218136.0
2021-04-27 15:10:00,10.69,10.73,10.69,10.72,432984.0,10.6185,10.6582,10.6185,10.6483,432984.0
2021-04-27 15:20:00,10.72,10.73,10.7,10.71,127735.0,10.6483,10.6582,10.6284,10.6383,127735.0
2021-04-27 15:30:00,10.71,10.71,10.68,10.69,242310.0,10.6383,10.6383,10.6085,10.6185,242310.0
2021-04-27 15:40:00,10.68,10.69,10.64,10.66,599673.0,10.6085,10.6185,10.5688,10.5887,599673.0
2021-04-27 15:50:00,10.66,10.67,10.62,10.63,1577474.0,10.5887,10.5986,10.5489,10.5589,1577474.0
2021-04-28 09:30:00,10.7,10.72,10.63,10.67,673942.0,10.6284,10.6483,10.5589,10.5986,673942.0
2021-04-28 09:40:00,10.66,10.69,10.62,10.65,229583.0,10.5887,10.6185,10.5489,10.5787,229583.0
2021-04-28 09:50:00,10.65,10.65,10.6,10.61,355824.0,10.5787,10.5787,10.5291,10.539,355824.0
2021-04-28 10:00:00,10.62,10.64,10.61,10.62,209868.0,10.5489,10.5688,10.539,10.5489,209868.0
2021-04-28 10:10:00,10.61,10.62,10.58,10.61,252477.0,10.539,10.5489,10.5092,10.539,252477.0
2021-04-28 10:20:00,10.61,10.63,10.6,10.62,144817.0,10.539,10.5589,10.5291,10.5489,144817.0
2021-04-28 10:30:00,10.63,10.69,10.61,10.65,659024.0,10.5589,10.6185,10.539,10.5787,659024.0
2021-04-28 10:40:00,10.65,10.66,10.62,10.64,456199.0,10.5787,10.5887,10.5489,10.5688,456199.0
2021-04-28 10:50:00,10.65,10.71,10.62,10.7,2168176.0,10.5787,10.6383,10.5489,10.6284,2168176.0
2021-04-28 11:00:00,10.71,10.75,10.7,10.72,402845.0,10.6383,10.6781,10.6284,10.6483,402845.0
2021-04-28 11:10:00,10.72,10.74,10.69,10.7,278547.0,10.6483,10.6681,10.6185,10.6284,278547.0
2021-04-28 11:20:00,10.7,10.7,10.68,10.69,114568.0,10.6284,10.6284,10.6085,10.6185,114568.0
2021-04-28 11:30:00,10.68,10.7,10.66,10.69,163504.0,10.6085,10.6284,10.5887,10.6185,163504.0
2021-04-28 11:40:00,10.7,10.72,10.69,10.69,88264.0,10.6284,10.6483,10.6185,10.6185,88264.0
2021-04-28 11:50:00,10.7,10.7,10.68,10.7,104638.0,10.6284,10.6284,10.6085,10.6284,104638.0
2021-04-28 12:00:00,10.69,10.7,10.65,10.67,2221810.0,10.6185,10.6284,10.5787,10.5986,2221810.0
2021-04-28 12:10:00,10.67,10.68,10.62,10.66,1061581.0,10.5986,10.6085,10.5489,10.5887,1061581.0
2021-04-28 12:20:00,10.66,10.67,10.65,10.66,100158.0,10.5887,10.5986,10.5787,10.5887,100158.0
2021-04-28 12:30:00,10.66,10.66,10.64,10.65,268090.0,10.5887,10.5887,10.5688,10.5787,268090.0
2021-04-28 12:40:00,10.65,10.66,10.64,10.66,304122.0,10.5787,10.5887,10.5688,10.5887,304122.0
2021-04-28 12:50:00,10.66,10.69,10.65,10.67,458314.0,10.5887,10.6185,10.5787,10.5986,458314.0
2021-04-28 13:00:00,10.67,10.67,10.65,10.66,164953.0,10.5986,10.5986,10.5787,10.5887,164953.0
2021-04-28 13:10:00,10.66,10.67,10.66,10.67,230205.0,10.5887,10.5986,10.5887,10.5986,230205.0
2021-04-28 13:20:00,10.67,10.68,10.66,10.67,280598.0,10.5986,10.6085,10.5887,10.5986,280598.0
2021-04-28 13:30:00,10.68,10.75,10.66,10.72,1350783.0,10.6085,10.6781,10.5887,10.6483,1350783.0
2021-04-28 13:40:00,10.72,10.73,10.7,10.71,352982.0,10.6483,10.6582,10.6284,10.6383,352982.0
2021-04-28 13:50:00,10.7,10.71,10.67,10.68,115786.0,10.6284,10.6383,10.5986,10.6085,115786.0
2021-04-28 14:00:00,10.68,10.71,10.67,10.68,92451.0,10.6085,10.6383,10.5986,10.6085,92451.0
2021-04-28 14:10:00,10.67,10.71,10.67,10.68,297124.0,10.5986,10.6383,10.5986,10.6085,297124.0
2021-04-28 14:20:00,10.68,10.69,10.68,10.68,79493.0,10.6085,10.6185,10.6085,10.6085,79493.0
2021-04-28 14:30:00,10.69,10.72,10.68,10.71,329980.0,10.6185,10.6483,10.6085,10.6383,329980.0
2021-04-28 14:40:00,10.71,10.75,10.7,10.72,226872.0,10.6383,10.6781,10.6284,10.6483,226872.0
2021-04-28 14:50:00,10.73,10.73,10.71,10.71,133259.0,10.6582,10.6582,10.6383,10.6383,133259.0
2021-04-28 15:00:00,10.71,10.74,10.7,10.74,681404.0,10.6383,10.6681,10.6284,10.6681,681404.0
2021-04-28 15:10:00,10.74,10.74,10.71,10.74,232480.0,10.6681,10.6681,10.6383,10.6681,232480.0
2021-04-28 15:20:00,10.74,10.75,10.73,10.74,357167.0,10.6681,10.6781,10.6582,10.6681,357167.0
2021-04-28 15:30:00,10.74,10.77,10.73,10.76,268933.0,10.6681,10.6979,10.6582,10.688,268933.0
2021-04-28 15:40:00,10.77,10.8,10.76,10.8,462249.0,10.6979,10.7277,10.688,10.7277,462249.0
2021-04-28 15:50:00,10.79,10.81,10.76,10.79,1116749.0,10.7178,10.7377,10.688,10.7178,1116749.0
2021-04-29 09:30:00,10.76,10.89,10.69,10.81,380482.0,10.688,10.8171,10.6185,10.7377,380482.0
2021-04-29 09:40:00,10.82,10.82,10.62,10.7,534957.0,10.7476,10.7476,10.5489,10.6284,534957.0
2021-04-29 09:50:00,10.7,10.78,10.7,10.75,430355.0,10.6284,10.7079,10.6284,10.6781,430355.0
2021-04-29 10:00:00,10.75,10.76,10.65,10.68,384270.0,10.6781,10.688,10.5787,10.6085,384270.0
2021-04-29 10:10:00,10.68,10.68,10.61,10.63,621100.0,10.6085,10.6085,10.539,10.5589,621100.0
2021-04-29 10:20:00,10.63,10.64,10.56,10.6,810254.0,10.5589,10.5688,10.4894,10.5291,810254.0
2021-04-29 10:30:00,10.6,10.6,10.52,10.53,657807.0,10.5291,10.5291,10.4496,10.4596,657807.0
2021-04-29 10:40:00,10.53,10.53,10.41,10.43,1141702.0,10.4596,10.4596,10.3404,10.3602,1141702.0
2021-04-29 10:50:00,10.43,10.48,10.39,10.43,780777.0,10.3602,10.4099,10.3205,10.3602,780777.0
2021-04-29 11:00:00,10.43,10.55,10.37,10.51,812785.0,10.3602,10.4794,10.3006,10.4397,812785.0
2021-04-29 11:10:00,10.51,10.52,10.4,10.42,441003.0,10.4397,10.4496,10.3304,10.3503,441003.0
2021-04-29 11:20:00,10.42,10.45,10.41,10.45,372643.0,10.3503,10.3801,10.3404,10.3801,372643.0
2021-04-29 11:30:00,10.45,10.62,10.42,10.57,958760.0,10.3801,10.5489,10.3503,10.4993,958760.0
2021-04-29 11:40:00,10.57,10.62,10.55,10.62,599286.0,10.4993,10.5489,10.4794,10.5489,599286.0
2021-04-29 11:50:00,10.62,10.65,10.57,10.59,568241.0,10.5489,10.5787,10.4993,10.5192,568241.0
2021-04-29 12:00:00,10.59,10.62,10.54,10.59,410677.0,10.5192,10.5489,10.4695,10.5192,410677.0
2021-04-29 12:10:00,10.59,10.61,10.57,10.61,280516.0,10.5192,10.539,10.4993,10.539,280516.0
2021-04-29 12:20:00,10.61,10.64,10.58,10.62,431196.0,10.539,10.5688,10.5092,10.5489,431196.0
2021-04-29 12:30:00,10.62,10.65,10.61,10.64,260116.0,10.5489,10.5787,10.539,10.5688,260116.0
2021-04-29 12:40:00,10.64,10.65,10.61,10.62,261252.0,10.5688,10.5787,10.539,10.5489,261252.0
2021-04-29 12:50:00,10.63,10.66,10.62,10.64,273887.0,10.5589,10.5887,10.5489,10.5688,273887.0
2021-04-29 13:00:00,10.64,10.71,10.64,10.69,226625.0,10.5688,10.6383,10.5688,10.6185,226625.0
2021-04-29 13:10:00,10.69,10.69,10.64,10.65,89454.0,10.6185,10.6185,10.5688,10.5787,89454.0
2021-04-29 13:20:00,10.65,10.67,10.64,10.66,132885.0,10.5787,10.5986,10.5688,10.5887,132885.0
2021-04-29 13:30:00,10.66,10.66,10.6,10.63,120867.0,10.5887,10.5887,10.5291,10.5589,120867.0
2021-04-29 13:40:00,10.63,10.65,10.62,10.65,91690.0,10.5589,10.5787,10.5489,10.5787,91690.0
2021-04-29 13:50:00,10.65,10.68,10.62,10.67,251105.0,10.5787,10.6085,10.5489,10.5986,251105.0
2021-04-29 14:00:00,10.67,10.67,10.65,10.65,66880.0,10.5986,10.5986,10.5787,10.5787,66880.0
2021-04-29 14:10:00,10.66,10.68,10.64,10.67,131818.0,10.5887,10.6085,10.5688,10.5986,131818.0
2021-04-29 14:20:00,10.67,10.74,10.66,10.72,202874.0,10.5986,10.6681,10.5887,10.6483,202874.0
2021-04-29 14:30:00,10.72,10.8,10.72,10.79,237780.0,10.6483,10.7277,10.6483,10.7178,237780.0
2021-04-29 14:40:00,10.79,10.79,10.75,10.76,426052.0,10.7178,10.7178,10.6781,10.688,426052.0
2021-04-29 14:50:00,10.76,10.78,10.75,10.76,220179.0,10.688,10.7079,10.6781,10.688,220179.0
2021-04-29 15:00:00,10.76,10.82,10.75,10.8,419137.0,10.688,10.7476,10.6781,10.7277,419137.0
2021-04-29 15:10:00,10.8,10.88,10.8,10.86,488968.0,10.7277,10.8072,10.7277,10.7873,488968.0
2021-04-29 15:20:00,10.86,10.88,10.84,10.86,481035.0,10.7873,10.8072,10.7675,10.7873,481035.0
2021-04-29 15:30:00,10.86,10.88,10.84,10.84,418663.0,10.7873,10.8072,10.7675,10.7675,418663.0
2021-04-29 15:40:00,10.85,10.85,10.82,10.83,469330.0,10.7774,10.7774,10.7476,10.7575,469330.0
2021-04-29 15:50:00,10.83,10.83,10.79,10.79,791326.0,10.7575,10.7575,10.7178,10.7178,791326.0
2021-04-30 09:30:00,10.72,11.04,10.72,11.0,725550.0,10.6483,10.9661,10.6483,10.9264,725550.0
2021-04-30 09:40:00,11.0,11.1,10.98,11.05,914698.0,10.9264,11.0257,10.9065,10.9761,914698.0
2021-04-30 09:50:00,11.05,11.09,11.04,11.05,411529.0,10.9761,11.0158,10.9661,10.9761,411529.0
2021-04-30 10:00:00,11.05,11.11,11.03,11.07,783023.0,10.9761,11.0357,10.9562,10.9959,783023.0
2021-04-30 10:10:00,11.07,11.07,11.02,11.07,383922.0,10.9959,10.9959,10.9463,10.9959,383922.0
2021-04-30 10:20:00,11.07,11.1,11.05,11.07,346875.0,10.9959,11.0257,10.9761,10.9959,346875.0
2021-04-30 10:30:00,11.07,11.08,11.05,11.08,269222.0,10.9959,11.0059,10.9761,11.0059,269222.0
2021-04-30 10:40:00,11.08,11.08,11.04,11.05,355804.0,11.0059,11.0059,10.9661,10.9761,355804.0
2021-04-30 10:50:00,11.05,11.06,11.02,11.03,133574.0,10.9761,10.986,10.9463,10.9562,133574.0
2021-04-30 11:00:00,11.03,11.05,11.0,11.05,214677.0,10.9562,10.9761,10.9264,10.9761,214677.0
2021-04-30 11:10:00,11.04,11.07,11.04,11.05,167152.0,10.9661,10.9959,10.9661,10.9761,167152.0
2021-04-30 11:20:00,11.05,11.11,11.05,11.11,321593.0,10.9761,11.0357,10.9761,11.0357,321593.0
2021-04-30 11:30:00,11.11,11.14,11.1,11.13,309949.0,11.0357,11.0655,11.0257,11.0555,309949.0
2021-04-30 11:40:00,11.13,11.18,11.12,11.15,693688.0,11.0555,11.1052,11.0456,11.0754,693688.0
2021-04-30 11:50:00,11.15,11.18,11.14,11.15,258751.0,11.0754,11.1052,11.0655,11.0754,258751.0
2021-04-30 12:00:00,11.16,11.23,11.15,11.2,343649.0,11.0853,11.1549,11.0754,11.1251,343649.0
2021-04-30 12:10:00,11.2,11.26,11.19,11.26,523434.0,11.1251,11.1847,11.1151,11.1847,523434.0
2021-04-30 12:20:00,11.26,11.26,11.21,11.22,167192.0,11.1847,11.1847,11.135,11.1449,167192.0
2021-04-30 12:30:00,11.21,11.22,11.18,11.2,165390.0,11.135,11.1449,11.1052,11.1251,165390.0
2021-04-30 12:40:00,11.2,11.22,11.19,11.2,176753.0,11.1251,11.1449,11.1151,11.1251,176753.0
2021-04-30 12:50:00,11.21,11.21,11.15,11.16,198538.0,11.135,11.135,11.0754,11.0853,198538.0
2021-04-30 13:00:00,11.15,11.16,11.13,11.16,162965.0,11.0754,11.0853,11.0555,11.0853,162965.0
2021-04-30 13:10:00,11.16,11.16,11.11,11.15,181712.0,11.0853,11.0853,11.0357,11.0754,181712.0
2021-04-30 13:20:00,11.15,11.19,11.13,11.19,180420.0,11.0754,11.1151,11.0555,11.1151,180420.0
2021-04-30 13:30:00,11.19,11.22,11.18,11.21,149877.0,11.1151,11.1449,11.1052,11.135,149877.0
2021-04-30 13:40:00,11.21,11.23,11.2,11.23,249314.0,11.135,11.1549,11.1251,11.1549,249314.0
2021-04-30 13:50:00,11.23,11.23,11.18,11.19,194440.0,11.1549,11.1549,11.1052,11.1151,194440.0
2021-04-30 14:00:00,11.18,11.21,11.17,11.21,344001.0,11.1052,11.135,11.0953,11.135,344001.0
2021-04-30 14:10:00,11.21,11.22,11.18,11.19,393766.0,11.135,11.1449,11.1052,11.1151,393766.0
2021-04-30 14:20:00,11.19,11.22,11.18,11.21,222586.0,11.1151,11.1449,11.1052,11.135,222586.0
2021-04-30 14:30:00,11.21,11.25,11.2,11.21,229480.0,11.135,11.1747,11.1251,11.135,229480.0
2021-04-30 14:40:00,11.21,11.23,11.19,11.2,233876.0,11.135,11.1549,11.1151,11.1251,233876.0
2021-04-30 14:50:00,11.2,11.23,11.19,11.2,506069.0,11.1251,11.1549,11.1151,11.1251,506069.0
2021-04-30 15:00:00,11.2,11.21,11.18,11.18,371626.0,11.1251,11.135,11.1052,11.1052,371626.0
2021-04-30 15:10:00,11.18,11.22,11.16,11.21,576799.0,11.1052,11.1449,11.0853,11.135,576799.0
2021-04-30 15:20:00,11.2,11.21,11.18,11.18,480801.0,11.1251,11.135,11.1052,11.1052,480801.0
2021-04-30 15:30:00,11.19,11.26,11.18,11.26,634214.0,11.1151,11.1847,11.1052,11.1847,634214.0
2021-04-30 15:40:00,11.26,11.27,11.23,11.26,759056.0,11.1847,11.1946,11.1549,11.1847,759056.0
2021-04-30 15:50:00,11.27,11.32,11.26,11.32,1886803.0,11.1946,11.2443,11.1847,11.2443,1886803.0
2021-05-03 09:30:00,11.3,11.36,11.17,11.3,655374.0,11.2244,11.284,11.0953,11.2244,655374.0
2021-05-03 09:40:00,11.29,11.41,11.29,11.41,435335.0,11.2145,11.3337,11.2145,11.3337,435335.0
2021-05-03 09:50:00,11.41,11.42,11.36,11.37,273229.0,11.3337,11.3436,11.284,11.2939,273229.0
2021-05-03 10:00:00,11.36,11.42,11.35,11.4,374370.0,11.284,11.3436,11.2741,11.3237,374370.0
2021-05-03 10:10:00,11.41,11.41,11.37,11.4,304428.0,11.3337,11.3337,11.2939,11.3237,304428.0
2021-05-03 10:20:00,11.4,11.43,11.38,11.41,288938.0,11.3237,11.3535,11.3039,11.3337,288938.0
2021-05-03 10:30:00,11.4,11.44,11.4,11.44,222587.0,11.3237,11.3635,11.3237,11.3635,222587.0
2021-05-03 10:40:00,11.44,11.46,11.41,11.42,390328.0,11.3635,11.3833,11.3337,11.3436,390328.0
2021-05-03 10:50:00,11.42,11.42,11.39,11.41,202668.0,11.3436,11.3436,11.3138,11.3337,202668.0
2021-05-03 11:00:00,11.4,11.44,11.4,11.44,167890.0,11.3237,11.3635,11.3237,11.3635,167890.0
2021-05-03 11:10:00,11.43,11.46,11.42,11.44,384265.0,11.3535,11.3833,11.3436,11.3635,384265.0
2021-05-03 11:20:00,11.44,11.47,11.43,11.46,185031.0,11.3635,11.3933,11.3535,11.3833,185031.0
2021-05-03 11:30:00,11.46,11.48,11.44,11.48,217350.0,11.3833,11.4032,11.3635,11.4032,217350.0
2021-05-03 11:40:00,11.48,11.48,11.46,11.48,120040.0,11.4032,11.4032,11.3833,11.4032,120040.0
2021-05-03 11:50:00,11.48,11.49,11.4,11.41,229763.0,11.4032,11.4131,11.3237,11.3337,229763.0
2021-05-03 12:00:00,11.4,11.42,11.39,11.41,214380.0,11.3237,11.3436,11.3138,11.3337,214380.0
2021-05-03 12:10:00,11.42,11.42,11.4,11.41,91063.0,11.3436,11.3436,11.3237,11.3337,91063.0
2021-05-03 12:20:00,11.41,11.41,11.38,11.38,175652.0,11.3337,11.3337,11.3039,11.3039,175652.0
2021-05-03 12:30:00,11.38,11.4,11.38,11.4,72771.0,11.3039,11.3237,11.3039,11.3237,72771.0
2021-05-03 12:40:00,11.39,11.41,11.38,11.4,171789.0,11.3138,11.3337,11.3039,11.3237,171789.0
2021-05-03 12:50:00,11.39,11.43,11.38,11.43,159896.0,11.3138,11.3535,11.3039,11.3535,159896.0
2021-05-03 13:00:00,11.43,11.45,11.42,11.45,121014.0,11.3535,11.3734,11.3436,11.3734,121014.0
2021-05-03 13:10:00,11.45,11.47,11.43,11.44,123090.0,11.3734,11.3933,11.3535,11.3635,123090.0
2021-05-03 13:20:00,11.43,11.47,11.41,11.46,323427.0,11.3535,11.3933,11.3337,11.3833,323427.0
2021-05-03 13:30:00,11.46,11.47,11.44,11.45,107248.0,11.3833,11.3933,11.3635,11.3734,107248.0
2021-05-03 13:40:00,11.45,11.47,11.43,11.46,2647212.0,11.3734,11.3933,11.3535,11.3833,2647212.0
2021-05-03 13:50:00,11.46,11.49,11.46,11.49,148302.0,11.3833,11.4131,11.3833,11.4131,148302.0
2021-05-03 14:00:00,11.49,11.49,11.45,11.46,239590.0,11.4131,11.4131,11.3734,11.3833,239590.0
2021-05-03 14:10:00,11.45,11.46,11.44,11.45,209759.0,11.3734,11.3833,11.3635,11.3734,209759.0
2021-05-03 14:20:00,11.45,11.46,11.44,11.46,109757.0,11.3734,11.3833,11.3635,11.3833,109757.0
2021-05-03 14:30:00,11.45,11.45,11.41,11.41,193209.0,11.3734,11.3734,11.3337,11.3337,193209.0
2021-05-03 14:40:00,11.41,11.42,11.4,11.41,137518.0,11.3337,11.3436,11.3237,11.3337,137518.0
2021-05-03 14:50:00,11.41,11.41,11.34,11.36,559701.0,11.3337,11.3337,11.2641,11.284,559701.0
2021-05-03 15:00:00,11.36,11.37,11.34,11.37,168283.0,11.284,11.2939,11.2641,11.2939,168283.0
2021-05-03 15:10:00,11.37,11.4,11.34,11.4,620286.0,11.2939,11.3237,11.2641,11.3237,620286.0
2021-05-03 15:20:00,11.4,11.42,11.38,11.39,781414.0,11.3237,11.3436,11.3039,11.3138,781414.0
2021-05-03 15:30:00,11.4,11.4,11.37,11.38,728377.0,11.3237,11.3237,11.2939,11.3039,728377.0
2021-05-03 15:40:00,11.38,11.4,11.38,11.38,648855.0,11.3039,11.3237,11.3039,11.3039,648855.0
2021-05-03 15:50:00,11.38,11.45,11.38,11.42,1657490.0,11.3039,11.3734,11.3039,11.3436,1657490.0
2021-05-04 09:30:00,11.5,11.5,11.39,11.44,440372.0,11.4231,11.4231,11.3138,11.3635,440372.0
2021-05-04 09:40:00,11.45,11.45,11.36,11.39,342012.0,11.3734,11.3734,11.284,11.3138,342012.0
2021-05-04 09:50:00,11.39,11.4,11.33,11.36,464155.0,11.3138,11.3237,11.2542,11.284,464155.0
2021-05-04 10:00:00,11.36,11.36,11.3,11.3,514069.0,11.284,11.284,11.2244,11.2244,514069.0
2021-05-04 10:10:00,11.31,11.33,11.2,11.23,833788.0,11.2343,11.2542,11.1251,11.1549,833788.0
2021-05-04 10:20:00,11.23,11.33,11.17,11.2,476659.0,11.1549,11.2542,11.0953,11.1251,476659.0
2021-05-04 10:30:00,11.2,11.21,11.15,11.21,224181.0,11.1251,11.135,11.0754,11.135,224181.0
2021-05-04 10:40:00,11.21,11.24,11.19,11.24,203234.0,11.135,11.1648,11.1151,11.1648,203234.0
2021-05-04 10:50:00,11.24,11.25,11.23,11.25,232204.0,11.1648,11.1747,11.1549,11.1747,232204.0
2021-05-04 11:00:00,11.25,11.27,11.24,11.26,167443.0,11.1747,11.1946,11.1648,11.1847,167443.0
2021-05-04 11:10:00,11.25,11.26,11.15,11.16,287903.0,11.1747,11.1847,11.0754,11.0853,287903.0
2021-05-04 11:20:00,11.16,11.18,11.15,11.18,147792.0,11.0853,11.1052,11.0754,11.1052,147792.0
2021-05-04 11:30:00,11.18,11.2,11.17,11.19,124244.0,11.1052,11.1251,11.0953,11.1151,124244.0
2021-05-04 11:40:00,11.2,11.2,11.14,11.14,144070.0,11.1251,11.1251,11.0655,11.0655,144070.0
2021-05-04 11:50:00,11.14,11.17,11.13,11.17,300680.0,11.0655,11.0953,11.0555,11.0953,300680.0
2021-05-04 12:00:00,11.17,11.19,11.15,11.16,130130.0,11.0953,11.1151,11.0754,11.0853,130130.0
2021-05-04 12:10:00,11.16,11.17,11.14,11.17,159215.0,11.0853,11.0953,11.0655,11.0953,159215.0
2021-05-04 12:20:00,11.17,11.19,11.15,11.18,241164.0,11.0953,11.1151,11.0754,11.1052,241164.0
2021-05-04 12:30:00,11.18,11.19,11.17,11.17,185484.0,11.1052,11.1151,11.0953,11.0953,185484.0
2021-05-04 12:40:00,11.18,11.18,11.11,11.13,241189.0,11.1052,11.1052,11.0357,11.0555,241189.0
2021-05-04 12:50:00,11.13,11.14,11.09,11.12,182736.0,11.0555,11.0655,11.0158,11.0456,182736.0
2021-05-04 13:00:00,11.12,11.13,11.11,11.11,100052.0,11.0456,11.0555,11.0357,11.0357,100052.0
2021-05-04 13:10:00,11.11,11.12,11.1,11.12,86454.0,11.0357,11.0456,11.0257,11.0456,86454.0
2021-05-04 13:20:00,11.11,11.13,11.07,11.13,362776.0,11.0357,11.0555,10.9959,11.0555,362776.0
2021-05-04 13:30:00,11.13,11.14,11.12,11.13,201922.0,11.0555,11.0655,11.0456,11.0555,201922.0
2021-05-04 13:40:00,11.13,11.14,11.09,11.12,204655.0,11.0555,11.0655,11.0158,11.0456,204655.0
2021-05-04 13:50:00,11.12,11.13,11.1,11.13,117064.0,11.0456,11.0555,11.0257,11.0555,117064.0
2021-05-04 14:00:00,11.13,11.17,11.12,11.16,139610.0,11.0555,11.0953,11.0456,11.0853,139610.0
2021-05-04 14:10:00,11.16,11.2,11.15,11.17,174797.0,11.0853,11.1251,11.0754,11.0953,174797.0
2021-05-04 14:20:00,11.18,11.19,11.15,11.17,153476.0,11.1052,11.1151,11.0754,11.0953,153476.0
2021-05-04 14:30:00,11.18,11.21,11.17,11.2,190837.0,11.1052,11.135,11.0953,11.1251,190837.0
2021-05-04 14:40:00,11.2,11.23,11.19,11.21,280547.0,11.1251,11.1549,11.1151,11.135,280547.0
2021-05-04 14:50:00,11.22,11.27,11.21,11.27,468980.0,11.1449,11.1946,11.135,11.1946,468980.0
2021-05-04 15:00:00,11.26,11.28,11.24,11.26,349991.0,11.1847,11.2045,11.1648,11.1847,349991.0
2021-05-04 15:10:00,11.26,11.3,11.25,11.28,408657.0,11.1847,11.2244,11.1747,11.2045,408657.0
2021-05-04 15:20:00,11.28,11.3,11.27,11.29,302242.0,11.2045,11.2244,11.1946,11.2145,302242.0
2021-05-04 15:30:00,11.29,11.35,11.29,11.34,504682.0,11.2145,11.2741,11.2145,11.2641,504682.0
2021-05-04 15:40:00,11.33,11.34,11.29,11.3,561760.0,11.2542,11.2641,11.2145,11.2244,561760.0
2021-05-04 15:50:00,11.3,11.35,11.3,11.33,1226853.0,11.2244,11.2741,11.2244,11.2542,1226853.0
2021-05-05 09:30:00,11.34,11.34,11.18,11.22,301220.0,11.2641,11.2641,11.1052,11.1449,301220.0
2021-05-05 09:40:00,11.22,11.23,11.17,11.17,203518.0,11.1449,11.1549,11.0953,11.0953,203518.0
2021-05-05 09:50:00,11.18,11.19,11.07,11.08,277405.0,11.1052,11.1151,10.9959,11.0059,277405.0
2021-05-05 10:00:00,11.08,11.09,11.02,11.05,231257.0,11.0059,11.0158,10.9463,10.9761,231257.0
2021-05-05 10:10:00,11.05,11.07,11.0,11.03,236418.0,10.9761,10.9959,10.9264,10.9562,236418.0
2021-05-05 10:20:00,11.02,11.03,11.0,11.01,179051.0,10.9463,10.9562,10.9264,10.9363,179051.0
2021-05-05 10:30:00,11.01,11.05,11.01,11.04,246546.0,10.9363,10.9761,10.9363,10.9661,246546.0
2021-05-05 10:40:00,11.04,11.08,11.04,11.07,84727.0,10.9661,11.0059,10.9661,10.9959,84727.0
2021-05-05 10:50:00,11.07,11.09,11.06,11.07,130103.0,10.9959,11.0158,10.986,10.9959,130103.0
2021-05-05 11:00:00,11.08,11.08,11.04,11.08,155614.0,11.0059,11.0059,10.9661,11.0059,155614.0
2021-05-05 11:10:00,11.08,11.12,11.07,11.12,213280.0,11.0059,11.0456,10.9959,11.0456,213280.0
2021-05-05 11:20:00,11.12,11.14,11.11,11.13,108425.0,11.0456,11.0655,11.0357,11.0555,108425.0
2021-05-05 11:30:00,11.16,11.16,11.13,11.13,189912.0,11.0853,11.0853,11.0555,11.0555,189912.0
2021-05-05 11:40:00,11.13,11.14,11.1,11.11,172962.0,11.0555,11.0655,11.0257,11.0357,172962.0
2021-05-05 11:50:00,11.12,11.13,11.08,11.11,180049.0,11.0456,11.0555,11.0059,11.0357,180049.0
2021-05-05 12:00:00,11.11,11.12,11.07,11.11,122482.0,11.0357,11.0456,10.9959,11.0357,122482.0
2021-05-05 12:10:00,11.1,11.1,11.07,11.08,133186.0,11.0257,11.0257,10.9959,11.0059,133186.0
2021-05-05 12:20:00,11.08,11.11,11.06,11.08,151217.0,11.0059,11.0357,10.986,11.0059,151217.0
2021-05-05 12:30:00,11.08,11.11,11.07,11.1,116149.0,11.0059,11.0357,10.9959,11.0257,116149.0
2021-05-05 12:40:00,11.1,11.1,11.07,11.08,111343.0,11.0257,11.0257,10.9959,11.0059,111343.0
2021-05-05 12:50:00,11.08,11.09,11.06,11.06,113345.0,11.0059,11.0158,10.986,10.986,113345.0
2021-05-05 13:00:00,11.06,11.08,11.04,11.07,192785.0,10.986,11.0059,10.9661,10.9959,192785.0
2021-05-05 13:10:00,11.06,11.09,11.05,11.07,153553.0,10.986,11.0158,10.9761,10.9959,153553.0
2021-05-05 13:20:00,11.07,11.09,11.06,11.07,172224.0,10.9959,11.0158,10.986,10.9959,172224.0
2021-05-05 13:30:00,11.07,11.09,11.04,11.08,318120.0,10.9959,11.0158,10.9661,11.0059,318120.0
2021-05-05 13:40:00,11.08,11.08,11.06,11.07,126435.0,11.0059,11.0059,10.986,10.9959,126435.0
2021-05-05 13:50:00,11.08,11.08,11.04,11.05,117968.0,11.0059,11.0059,10.9661,10.9761,117968.0
2021-05-05 14:00:00,11.05,11.05,11.03,11.03,258362.0,10.9761,10.9761,10.9562,10.9562,258362.0
2021-05-05 14:10:00,11.03,11.05,11.03,11.04,128708.0,10.9562,10.9761,10.9562,10.9661,128708.0
2021-05-05 14:20:00,11.04,11.08,11.03,11.07,578025.0,10.9661,11.0059,10.9562,10.9959,578025.0
2021-05-05 14:30:00,11.08,11.08,11.06,11.06,87004.0,11.0059,11.0059,10.986,10.986,87004.0
2021-05-05 14:40:00,11.06,11.08,11.04,11.08,200333.0,10.986,11.0059,10.9661,11.0059,200333.0
2021-05-05 14:50:00,11.08,11.08,11.04,11.05,139886.0,11.0059,11.0059,10.9661,10.9761,139886.0
2021-05-05 15:00:00,11.05,11.06,11.03,11.03,275221.0,10.9761,10.986,10.9562,10.9562,275221.0
2021-05-05 15:10:00,11.03,11.04,11.01,11.01,380229.0,10.9562,10.9661,10.9363,10.9363,380229.0
2021-05-05 15:20:00,11.01,11.03,11.0,11.02,345811.0,10.9363,10.9562,10.9264,10.9463,345811.0
2021-05-05 15:30:00,11.01,11.03,10.98,11.03,784369.0,10.9363,10.9562,10.9065,10.9562,784369.0
2021-05-05 15:40:00,11.03,11.03,10.98,10.99,552804.0,10.9562,10.9562,10.9065,10.9165,552804.0
2021-05-05 15:50:00,10.99,11.0,10.97,10.99,1920969.0,10.9165,10.9264,10.8966,10.9165,1920969.0
2021-05-06 09:30:00,11.02,11.07,10.96,10.98,194615.0,10.9463,10.9959,10.8867,10.9065,194615.0
2021-05-06 09:40:00,10.98,10.99,10.93,10.96,242978.0,10.9065,10.9165,10.8569,10.8867,242978.0
2021-05-06 09:50:00,10.96,10.99,10.95,10.98,156446.0,10.8867,10.9165,10.8767,10.9065,156446.0
2021-05-06 10:00:00,10.98,10.99,10.95,10.96,195596.0,10.9065,10.9165,10.8767,10.8867,195596.0
2021-05-06 10:10:00,10.96,10.98,10.95,10.97,257131.0,10.8867,10.9065,10.8767,10.8966,257131.0
2021-05-06 10:20:00,10.98,11.0,10.94,10.95,227233.0,10.9065,10.9264,10.8668,10.8767,227233.0
2021-05-06 10:30:00,10.95,10.97,10.93,10.95,126871.0,10.8767,10.8966,10.8569,10.8767,126871.0
2021-05-06 10:40:00,10.96,10.97,10.92,10.93,184972.0,10.8867,10.8966,10.8469,10.8569,184972.0
2021-05-06 10:50:00,10.93,10.94,10.87,10.91,297401.0,10.8569,10.8668,10.7973,10.837,297401.0
2021-05-06 11:00:00,10.91,10.92,10.87,10.88,132232.0,10.837,10.8469,10.7973,10.8072,132232.0
2021-05-06 11:10:00,10.88,10.9,10.87,10.9,95704.0,10.8072,10.8271,10.7973,10.8271,95704.0
2021-05-06 11:20:00,10.89,10.9,10.86,10.87,136669.0,10.8171,10.8271,10.7873,10.7973,136669.0
2021-05-06 11:30:00,10.86,10.87,10.8,10.84,694458.0,10.7873,10.7973,10.7277,10.7675,694458.0
2021-05-06 11:40:00,10.84,10.87,10.83,10.84,316510.0,10.7675,10.7973,10.7575,10.7675,316510.0
2021-05-06 11:50:00,10.85,10.85,10.79,10.82,371406.0,10.7774,10.7774,10.7178,10.7476,371406.0
2021-05-06 12:00:00,10.82,10.88,10.81,10.87,159421.0,10.7476,10.8072,10.7377,10.7973,159421.0
2021-05-06 12:10:00,10.87,10.92,10.86,10.91,120982.0,10.7973,10.8469,10.7873,10.837,120982.0
2021-05-06 12:20:00,10.91,10.95,10.9,10.95,102332.0,10.837,10.8767,10.8271,10.8767,102332.0
2021-05-06 12:30:00,10.95,10.95,10.9,10.92,260903.0,10.8767,10.8767,10.8271,10.8469,260903.0
2021-05-06 12:40:00,10.92,10.98,10.92,10.98,692759.0,10.8469,10.9065,10.8469,10.9065,692759.0
2021-05-06 12:50:00,10.98,10.99,10.96,10.98,97717.0,10.9065,10.9165,10.8867,10.9065,97717.0
2021-05-06 13:00:00,10.98,10.98,10.96,10.96,74213.0,10.9065,10.9065,10.8867,10.8867,74213.0
2021-05-06 13:10:00,10.96,10.98,10.94,10.95,87980.0,10.8867,10.9065,10.8668,10.8767,87980.0
2021-05-06 13:20:00,10.95,10.96,10.94,10.95,40967.0,10.8767,10.8867,10.8668,10.8767,40967.0
2021-05-06 13:30:00,10.95,10.95,10.92,10.92,88707.0,10.8767,10.8767,10.8469,10.8469,88707.0
2021-05-06 13:40:00,10.92,10.95,10.91,10.95,87417.0,10.8469,10.8767,10.837,10.8767,87417.0
2021-05-06 13:50:00,10.96,10.98,10.94,10.98,157599.0,10.8867,10.9065,10.8668,10.9065,157599.0
2021-05-06 14:00:00,10.97,10.99,10.96,10.99,142544.0,10.8966,10.9165,10.8867,10.9165,142544.0
2021-05-06 14:10:00,10.99,11.0,10.98,10.99,240728.0,10.9165,10.9264,10.9065,10.9165,240728.0
2021-05-06 14:20:00,10.99,11.0,10.98,11.0,111350.0,10.9165,10.9264,10.9065,10.9264,111350.0
2021-05-06 14:30:00,11.0,11.01,10.98,10.99,175153.0,10.9264,10.9363,10.9065,10.9165,175153.0
2021-05-06 14:40:00,10.99,10.99,10.95,10.96,86216.0,10.9165,10.9165,10.8767,10.8867,86216.0
2021-05-06 14:50:00,10.96,10.99,10.95,10.97,145938.0,10.8867,10.9165,10.8767,10.8966,145938.0
2021-05-06 15:00:00,10.96,10.97,10.93,10.95,117197.0,10.8867,10.8966,10.8569,10.8767,117197.0
2021-05-06 15:10:00,10.95,10.95,10.92,10.93,99247.0,10.8767,10.8767,10.8469,10.8569,99247.0
2021-05-06 15:20:00,10.93,10.93,10.89,10.93,303728.0,10.8569,10.8569,10.8171,10.8569,303728.0
2021-05-06 15:30:00,10.93,10.96,10.92,10.95,279219.0,10.8569,10.8867,10.8469,10.8767,279219.0
2021-05-06 15:40:00,10.95,10.96,10.94,10.94,238276.0,10.8767,10.8867,10.8668,10.8668,238276.0
2021-05-06 15:50:00,10.95,10.98,10.93,10.94,1096564.0,10.8767,10.9065,10.8569,10.8668,1096564.0
2021-05-07 09:30:00,10.93,10.96,10.83,10.96,180396.0,10.8569,10.8867,10.7575,10.8867,180396.0
2021-05-07 09:40:00,10.96,11.01,10.96,11.0,161795.0,10.8867,10.9363,10.8867,10.9264,161795.0
2021-05-07 09:50:00,11.0,11.01,10.97,11.0,168040.0,10.9264,10.9363,10.8966,10.9264,168040.0
2021-05-07 10:00:00,11.0,11.05,10.99,11.05,300903.0,10.9264,10.9761,10.9165,10.9761,300903.0
2021-05-07 10:10:00,11.05,11.08,11.04,11.05,278827.0,10.9761,11.0059,10.9661,10.9761,278827.0
2021-05-07 10:20:00,11.05,11.06,11.03,11.05,200624.0,10.9761,10.986,10.9562,10.9761,200624.0
2021-05-07 10:30:00,11.05,11.08,11.04,11.05,136614.0,10.9761,11.0059,10.9661,10.9761,136614.0
2021-05-07 10:40:00,11.05,11.06,11.03,11.04,182990.0,10.9761,10.986,10.9562,10.9661,182990.0
2021-05-07 10:50:00,11.04,11.08,11.04,11.08,197058.0,10.9661,11.0059,10.9661,11.0059,197058.0
2021-05-07 11:00:00,11.07,11.09,11.04,11.09,146517.0,10.9959,11.0158,10.9661,11.0158,146517.0
2021-05-07 11:10:00,11.09,11.11,11.05,11.06,2433114.0,11.0158,11.0357,10.9761,10.986,2433114.0
2021-05-07 11:20:00,11.06,11.1,11.04,11.08,1633051.0,10.986,11.0257,10.9661,11.0059,1633051.0
2021-05-07 11:30:00,11.07,11.12,11.07,11.11,367047.0,10.9959,11.0456,10.9959,11.0357,367047.0
2021-05-07 11:40:00,11.11,11.14,11.09,11.1,213579.0,11.0357,11.0655,11.0158,11.0257,213579.0
2021-05-07 11:50:00,11.1,11.1,11.08,11.09,172516.0,11.0257,11.0257,11.0059,11.0158,172516.0
2021-05-07 12:00:00,11.09,11.1,11.08,11.1,140045.0,11.0158,11.0257,11.0059,11.0257,140045.0
2021-05-07 12:10:00,11.09,11.1,11.06,11.08,115129.0,11.0158,11.0257,10.986,11.0059,115129.0
2021-05-07 12:20:00,11.08,11.08,11.05,11.07,299410.0,11.0059,11.0059,10.9761,10.9959,299410.0
2021-05-07 12:30:00,11.07,11.07,11.04,11.05,193130.0,10.9959,10.9959,10.9661,10.9761,193130.0
2021-05-07 12:40:00,11.05,11.07,11.04,11.07,155474.0,10.9761,10.9959,10.9661,10.9959,155474.0
2021-05-07 12:50:00,11.07,11.08,11.06,11.06,108423.0,10.9959,11.0059,10.986,10.986,108423.0
2021-05-07 13:00:00,11.07,11.08,11.06,11.07,101441.0,10.9959,11.0059,10.986,10.9959,101441.0
2021-05-07 13:10:00,11.07,11.07,11.03,11.04,185450.0,10.9959,10.9959,10.9562,10.9661,185450.0
2021-05-07 13:20:00,11.04,11.05,11.03,11.04,102516.0,10.9661,10.9761,10.9562,10.9661,102516.0
2021-05-07 13:30:00,11.04,11.04,11.02,11.03,76012.0,10.9661,10.9661,10.9463,10.9562,76012.0
2021-05-07 13:40:00,11.03,11.06,11.02,11.04,243977.0,10.9562,10.986,10.9463,10.9661,243977.0
2021-05-07 13:50:00,11.04,11.05,11.04,11.04,49518.0,10.9661,10.9761,10.9661,10.9661,49518.0
2021-05-07 14:00:00,11.04,11.06,11.03,11.04,125514.0,10.9661,10.986,10.9562,10.9661,125514.0
2021-05-07 14:10:00,11.04,11.04,11.03,11.04,42110.0,10.9661,10.9661,10.9562,10.9661,42110.0
2021-05-07 14:20:00,11.04,11.04,11.02,11.02,114663.0,10.9661,10.9661,10.9463,10.9463,114663.0
2021-05-07 14:30:00,11.03,11.03,11.0,11.01,141780.0,10.9562,10.9562,10.9264,10.9363,141780.0
2021-05-07 14:40:00,11.02,11.02,10.99,11.0,162702.0,10.9463,10.9463,10.9165,10.9264,162702.0
2021-05-07 14:50:00,11.0,11.02,10.98,11.02,553444.0,10.9264,10.9463,10.9065,10.9463,553444.0
2021-05-07 15:00:00,11.01,11.02,10.98,10.98,136354.0,10.9363,10.9463,10.9065,10.9065,136354.0
2021-05-07 15:10:00,10.98,11.01,10.97,10.97,384275.0,10.9065,10.9363,10.8966,10.8966,384275.0
2021-05-07 15:20:00,10.97,10.98,10.96,10.96,161847.0,10.8966,10.9065,10.8867,10.8867,161847.0
2021-05-07 15:30:00,10.96,10.97,10.93,10.95,392667.0,10.8867,10.8966,10.8569,10.8767,392667.0
2021-05-07 15:40:00,10.95,10.95,10.92,10.94,393214.0,10.8767,10.8767,10.8469,10.8668,393214.0
2021-05-07 15:50:00,10.94,10.95,10.93,10.94,1040517.0,10.8668,10.8767,10.8569,10.8668,1040517.0
2021-05-10 09:30:00,10.96,11.04,10.94,11.03,342694.0,10.8867,10.9661,10.8668,10.9562,342694.0
2021-05-10 09:40:00,11.03,11.06,11.01,11.04,105744.0,10.9562,10.986,10.9363,10.9661,105744.0
2021-05-10 09:50:00,11.04,11.09,11.03,11.08,182824.0,10.9661,11.0158,10.9562,11.0059,182824.0
2021-05-10 10:00:00,11.07,11.09,11.06,11.07,205616.0,10.9959,11.0158,10.986,10.9959,205616.0
2021-05-10 10:10:00,11.08,11.08,11.03,11.04,193241.0,11.0059,11.0059,10.9562,10.9661,193241.0
2021-05-10 10:20:00,11.04,11.06,11.04,11.05,95052.0,10.9661,10.986,10.9661,10.9761,95052.0
2021-05-10 10:30:00,11.05,11.06,11.05,11.05,65923.0,10.9761,10.986,10.9761,10.9761,65923.0
2021-05-10 10:40:00,11.05,11.06,11.01,11.02,123990.0,10.9761,10.986,10.9363,10.9463,123990.0
2021-05-10 10:50:00,11.02,11.03,11.0,11.03,124414.0,10.9463,10.9562,10.9264,10.9562,124414.0
2021-05-10 11:00:00,11.02,11.03,10.99,11.0,158937.0,10.9463,10.9562,10.9165,10.9264,158937.0
2021-05-10 11:10:00,11.01,11.02,10.96,11.02,239306.0,10.9363,10.9463,10.8867,10.9463,239306.0
2021-05-10 11:20:00,11.02,11.03,11.0,11.01,224333.0,10.9463,10.9562,10.9264,10.9363,224333.0
2021-05-10 11:30:00,11.02,11.02,10.97,10.98,337984.0,10.9463,10.9463,10.8966,10.9065,337984.0
2021-05-10 11:40:00,10.98,10.99,10.94,10.97,386695.0,10.9065,10.9165,10.8668,10.8966,386695.0
2021-05-10 11:50:00,10.97,10.99,10.96,10.97,139777.0,10.8966,10.9165,10.8867,10.8966,139777.0
2021-05-10 12:00:00,10.97,10.98,10.94,10.95,119456.0,10.8966,10.9065,10.8668,10.8767,119456.0
2021-05-10 12:10:00,10.95,10.96,10.93,10.94,146912.0,10.8767,10.8867,10.8569,10.8668,146912.0
2021-05-10 12:20:00,10.93,10.94,10.9,10.92,156022.0,10.8569,10.8668,10.8271,10.8469,156022.0
2021-05-10 12:30:00,10.92,10.92,10.89,10.89,340944.0,10.8469,10.8469,10.8171,10.8171,340944.0
2021-05-10 12:40:00,10.9,10.91,10.88,10.89,128432.0,10.8271,10.837,10.8072,10.8171,128432.0
2021-05-10 12:50:00,10.88,10.92,10.88,10.9,170959.0,10.8072,10.8469,10.8072,10.8271,170959.0
2021-05-10 13:00:00,10.91,10.98,10.9,10.97,214855.0,10.837,10.9065,10.8271,10.8966,214855.0
2021-05-10 13:10:00,10.97,11.02,10.97,10.99,282009.0,10.8966,10.9463,10.8966,10.9165,282009.0
2021-05-10 13:20:00,11.0,11.0,10.97,10.99,106756.0,10.9264,10.9264,10.8966,10.9165,106756.0
2021-05-10 13:30:00,10.99,10.99,10.97,10.97,133877.0,10.9165,10.9165,10.8966,10.8966,133877.0
2021-05-10 13:40:00,10.97,10.99,10.97,10.97,96213.0,10.8966,10.9165,10.8966,10.8966,96213.0
2021-05-10 13:50:00,10.97,10.99,10.97,10.97,50519.0,10.8966,10.9165,10.8966,10.8966,50519.0
2021-05-10 14:00:00,10.97,10.98,10.93,10.93,195808.0,10.8966,10.9065,10.8569,10.8569,195808.0
2021-05-10 14:10:00,10.94,10.94,10.88,10.88,140713.0,10.8668,10.8668,10.8072,10.8072,140713.0
2021-05-10 14:20:00,10.88,10.91,10.88,10.91,216706.0,10.8072,10.837,10.8072,10.837,216706.0
2021-05-10 14:30:00,10.9,10.9,10.86,10.9,218702.0,10.8271,10.8271,10.7873,10.8271,218702.0
2021-05-10 14:40:00,10.9,10.9,10.88,10.89,143060.0,10.8271,10.8271,10.8072,10.8171,143060.0
2021-05-10 14:50:00,10.89,10.93,10.88,10.93,326898.0,10.8171,10.8569,10.8072,10.8569,326898.0
2021-05-10 15:00:00,10.93,10.96,10.9,10.91,254166.0,10.8569,10.8867,10.8271,10.837,254166.0
2021-05-10 15:10:00,10.91,10.92,10.9,10.91,322501.0,10.837,10.8469,10.8271,10.837,322501.0
2021-05-10 15:20:00,10.91,10.91,10.88,10.91,925990.0,10.837,10.837,10.8072,10.837,925990.0
2021-05-10 15:30:00,10.91,10.94,10.89,10.93,412216.0,10.837,10.8668,10.8171,10.8569,412216.0
2021-05-10 15:40:00,10.93,10.97,10.92,10.94,341932.0,10.8569,10.8966,10.8469,10.8668,341932.0
2021-05-10 15:50:00,10.94,10.95,10.86,10.87,1006566.0,10.8668,10.8767,10.7873,10.7973,1006566.0
2021-05-11 09:30:00,10.79,10.81,10.7,10.77,216715.0,10.7178,10.7377,10.6284,10.6979,216715.0
2021-05-11 09:40:00,10.76,10.84,10.74,10.8,179231.0,10.688,10.7675,10.6681,10.7277,179231.0
2021-05-11 09:50:00,10.8,10.81,10.78,10.81,81210.0,10.7277,10.7377,10.7079,10.7377,81210.0
2021-05-11 10:00:00,10.81,10.85,10.8,10.82,111182.0,10.7377,10.7774,10.7277,10.7476,111182.0
2021-05-11 10:10:00,10.82,10.83,10.8,10.83,99567.0,10.7476,10.7575,10.7277,10.7575,99567.0
2021-05-11 10:20:00,10.83,10.84,10.77,10.77,190265.0,10.7575,10.7675,10.6979,10.6979,190265.0
2021-05-11 10:30:00,10.77,10.78,10.7,10.7,198538.0,10.6979,10.7079,10.6284,10.6284,198538.0
2021-05-11 10:40:00,10.7,10.74,10.68,10.74,156833.0,10.6284,10.6681,10.6085,10.6681,156833.0
2021-05-11 10:50:00,10.74,10.77,10.73,10.77,85947.0,10.6681,10.6979,10.6582,10.6979,85947.0
2021-05-11 11:00:00,10.77,10.77,10.75,10.76,137896.0,10.6979,10.6979,10.6781,10.688,137896.0
2021-05-11 11:10:00,10.76,10.76,10.72,10.75,105845.0,10.688,10.688,10.6483,10.6781,105845.0
2021-05-11 11:20:00,10.75,10.78,10.73,10.78,93588.0,10.6781,10.7079,10.6582,10.7079,93588.0
2021-05-11 11:30:00,10.79,10.82,10.78,10.82,102814.0,10.7178,10.7476,10.7079,10.7476,102814.0
2021-05-11 11:40:00,10.81,10.81,10.78,10.8,50770.0,10.7377,10.7377,10.7079,10.7277,50770.0
2021-05-11 11:50:00,10.8,10.82,10.79,10.8,47589.0,10.7277,10.7476,10.7178,10.7277,47589.0
2021-05-11 12:00:00,10.8,10.81,10.78,10.78,78050.0,10.7277,10.7377,10.7079,10.7079,78050.0
2021-05-11 12:10:00,10.79,10.8,10.78,10.8,41724.0,10.7178,10.7277,10.7079,10.7277,41724.0
2021-05-11 12:20:00,10.79,10.8,10.78,10.79,119588.0,10.7178,10.7277,10.7079,10.7178,119588.0
2021-05-11 12:30:00,10.78,10.8,10.77,10.79,50562.0,10.7079,10.7277,10.6979,10.7178,50562.0
2021-05-11 12:40:00,10.79,10.8,10.76,10.77,37682.0,10.7178,10.7277,10.688,10.6979,37682.0
2021-05-11 12:50:00,10.77,10.77,10.75,10.77,63307.0,10.6979,10.6979,10.6781,10.6979,63307.0
2021-05-11 13:00:00,10.77,10.78,10.75,10.76,105200.0,10.6979,10.7079,10.6781,10.688,105200.0
2021-05-11 13:10:00,10.76,10.79,10.76,10.78,65269.0,10.688,10.7178,10.688,10.7079,65269.0
2021-05-11 13:20:00,10.78,10.8,10.77,10.8,29990.0,10.7079,10.7277,10.6979,10.7277,29990.0
2021-05-11 13:30:00,10.8,10.82,10.79,10.82,43950.0,10.7277,10.7476,10.7178,10.7476,43950.0
2021-05-11 13:40:00,10.82,10.83,10.81,10.82,61121.0,10.7476,10.7575,10.7377,10.7476,61121.0
2021-05-11 13:50:00,10.82,10.83,10.79,10.83,78725.0,10.7476,10.7575,10.7178,10.7575,78725.0
2021-05-11 14:00:00,10.83,10.84,10.81,10.81,71715.0,10.7575,10.7675,10.7377,10.7377,71715.0
2021-05-11 14:10:00,10.82,10.82,10.8,10.82,129667.0,10.7476,10.7476,10.7277,10.7476,129667.0
2021-05-11 14:20:00,10.82,10.84,10.81,10.83,101621.0,10.7476,10.7675,10.7377,10.7575,101621.0
2021-05-11 14:30:00,10.82,10.86,10.81,10.84,507446.0,10.7476,10.7873,10.7377,10.7675,507446.0
2021-05-11 14:40:00,10.84,10.84,10.81,10.84,655488.0,10.7675,10.7675,10.7377,10.7675,655488.0
2021-05-11 14:50:00,10.84,10.85,10.82,10.84,93380.0,10.7675,10.7774,10.7476,10.7675,93380.0
2021-05-11 15:00:00,10.84,10.85,10.82,10.83,181941.0,10.7675,10.7774,10.7476,10.7575,181941.0
2021-05-11 15:10:00,10.83,10.86,10.82,10.86,141604.0,10.7575,10.7873,10.7476,10.7873,141604.0
2021-05-11 15:20:00,10.86,10.86,10.84,10.84,127414.0,10.7873,10.7873,10.7675,10.7675,127414.0
2021-05-11 15:30:00,10.85,10.86,10.82,10.85,278812.0,10.7774,10.7873,10.7476,10.7774,278812.0
2021-05-11 15:40:00,10.85,10.9,10.84,10.9,226056.0,10.7774,10.8271,10.7675,10.8271,226056.0
2021-05-11 15:50:00,10.9,10.92,10.87,10.9,1019988.0,10.8271,10.8469,10.7973,10.8271,1019988.0
2021-05-12 09:30:00,10.89,10.89,10.73,10.74,219605.0,10.8171,10.8171,10.6582,10.6681,219605.0
2021-05-12 09:40:00,10.74,10.76,10.65,10.67,375634.0,10.6681,10.688,10.5787,10.5986,375634.0
2021-05-12 09:50:00,10.67,10.78,10.66,10.7,251732.0,10.5986,10.7079,10.5887,10.6284,251732.0
2021-05-12 10:00:00,10.69,10.7,10.65,10.67,230262.0,10.6185,10.6284,10.5787,10.5986,230262.0
2021-05-12 10:10:00,10.68,10.71,10.65,10.71,168347.0,10.6085,10.6383,10.5787,10.6383,168347.0
2021-05-12 10:20:00,10.71,10.73,10.69,10.69,74532.0,10.6383,10.6582,10.6185,10.6185,74532.0
2021-05-12 10:30:00,10.69,10.69,10.65,10.68,92316.0,10.6185,10.6185,10.5787,10.6085,92316.0
2021-05-12 10:40:00,10.67,10.67,10.61,10.65,289815.0,10.5986,10.5986,10.539,10.5787,289815.0
2021-05-12 10:50:00,10.66,10.68,10.64,10.66,122587.0,10.5887,10.6085,10.5688,10.5887,122587.0
2021-05-12 11:00:00,10.66,10.69,10.66,10.68,84553.0,10.5887,10.6185,10.5887,10.6085,84553.0
2021-05-12 11:10:00,10.67,10.68,10.64,10.66,218572.0,10.5986,10.6085,10.5688,10.5887,218572.0
2021-05-12 11:20:00,10.66,10.66,10.63,10.63,99703.0,10.5887,10.5887,10.5589,10.5589,99703.0
2021-05-12 11:30:00,10.63,10.64,10.57,10.58,214038.0,10.5589,10.5688,10.4993,10.5092,214038.0
2021-05-12 11:40:00,10.58,10.63,10.57,10.61,223129.0,10.5092,10.5589,10.4993,10.539,223129.0
2021-05-12 11:50:00,10.61,10.61,10.53,10.54,280502.0,10.539,10.539,10.4596,10.4695,280502.0
2021-05-12 12:00:00,10.54,10.58,10.53,10.56,360563.0,10.4695,10.5092,10.4596,10.4894,360563.0
2021-05-12 12:10:00,10.56,10.56,10.51,10.52,187592.0,10.4894,10.4894,10.4397,10.4496,187592.0
2021-05-12 12:20:00,10.52,10.55,10.51,10.55,142825.0,10.4496,10.4794,10.4397,10.4794,142825.0
2021-05-12 12:30:00,10.54,10.56,10.54,10.54,63756.0,10.4695,10.4894,10.4695,10.4695,63756.0
2021-05-12 12:40:00,10.55,10.57,10.54,10.55,161997.0,10.4794,10.4993,10.4695,10.4794,161997.0
2021-05-12 12:50:00,10.56,10.6,10.56,10.6,74259.0,10.4894,10.5291,10.4894,10.5291,74259.0
2021-05-12 13:00:00,10.6,10.61,10.58,10.6,128934.0,10.5291,10.539,10.5092,10.5291,128934.0
2021-05-12 13:10:00,10.6,10.62,10.6,10.61,54957.0,10.5291,10.5489,10.5291,10.539,54957.0
2021-05-12 13:20:00,10.61,10.61,10.59,10.6,118457.0,10.539,10.539,10.5192,10.5291,118457.0
2021-05-12 13:30:00,10.6,10.6,10.57,10.6,51632.0,10.5291,10.5291,10.4993,10.5291,51632.0
2021-05-12 13:40:00,10.6,10.6,10.58,10.58,24606.0,10.5291,10.5291,10.5092,10.5092,24606.0
2021-05-12 13:50:00,10.59,10.62,10.58,10.6,163805.0,10.5192,10.5489,10.5092,10.5291,163805.0
2021-05-12 14:00:00,10.6,10.61,10.58,10.59,67600.0,10.5291,10.539,10.5092,10.5192,67600.0
2021-05-12 14:10:00,10.59,10.59,10.56,10.57,129241.0,10.5192,10.5192,10.4894,10.4993,129241.0
2021-05-12 14:20:00,10.57,10.58,10.55,10.55,170902.0,10.4993,10.5092,10.4794,10.4794,170902.0
2021-05-12 14:30:00,10.55,10.58,10.55,10.56,106272.0,10.4794,10.5092,10.4794,10.4894,106272.0
2021-05-12 14:40:00,10.56,10.61,10.55,10.61,184947.0,10.4894,10.539,10.4794,10.539,184947.0
2021-05-12 14:50:00,10.61,10.63,10.6,10.61,254964.0,10.539,10.5589,10.5291,10.539,254964.0
2021-05-12 15:00:00,10.61,10.61,10.58,10.6,129409.0,10.539,10.539,10.5092,10.5291,129409.0
2021-05-12 15:10:00,10.6,10.6,10.55,10.55,200969.0,10.5291,10.5291,10.4794,10.4794,200969.0
2021-05-12 15:20:00,10.56,10.56,10.52,10.54,337189.0,10.4894,10.4894,10.4496,10.4695,337189.0
2021-05-12 15:30:00,10.54,10.56,10.52,10.52,213918.0,10.4695,10.4894,10.4496,10.4496,213918.0
2021-05-12 15:40:00,10.52,10.54,10.51,10.52,238644.0,10.4496,10.4695,10.4397,10.4496,238644.0
2021-05-12 15:50:00,10.52,10.52,10.47,10.47,876441.0,10.4496,10.4496,10.4,10.4,876441.0
2021-05-13 09:30:00,10.55,10.6,10.47,10.5,316561.0,10.4794,10.5291,10.4,10.4298,316561.0
2021-05-13 09:40:00,10.51,10.53,10.49,10.52,198874.0,10.4397,10.4596,10.4198,10.4496,198874.0
2021-05-13 09:50:00,10.51,10.55,10.5,10.52,171946.0,10.4397,10.4794,10.4298,10.4496,171946.0
2021-05-13 10:00:00,10.52,10.57,10.51,10.56,163226.0,10.4496,10.4993,10.4397,10.4894,163226.0
2021-05-13 10:10:00,10.55,10.58,10.55,10.56,92663.0,10.4794,10.5092,10.4794,10.4894,92663.0
2021-05-13 10:20:00,10.56,10.59,10.55,10.59,154404.0,10.4894,10.5192,10.4794,10.5192,154404.0
2021-05-13 10:30:00,10.59,10.61,10.58,10.59,95182.0,10.5192,10.539,10.5092,10.5192,95182.0
2021-05-13 10:40:00,10.59,10.6,10.57,10.58,70914.0,10.5192,10.5291,10.4993,10.5092,70914.0
2021-05-13 10:50:00,10.58,10.59,10.56,10.57,125072.0,10.5092,10.5192,10.4894,10.4993,125072.0
2021-05-13 11:00:00,10.57,10.57,10.54,10.54,56653.0,10.4993,10.4993,10.4695,10.4695,56653.0
2021-05-13 11:10:00,10.54,10.55,10.53,10.53,89602.0,10.4695,10.4794,10.4596,10.4596,89602.0
2021-05-13 11:20:00,10.53,10.57,10.52,10.56,239913.0,10.4596,10.4993,10.4496,10.4894,239913.0
2021-05-13 11:30:00,10.56,10.58,10.55,10.57,279247.0,10.4894,10.5092,10.4794,10.4993,279247.0
2021-05-13 11:40:00,10.57,10.59,10.56,10.56,264740.0,10.4993,10.5192,10.4894,10.4894,264740.0
2021-05-13 11:50:00,10.56,10.57,10.53,10.54,559668.0,10.4894,10.4993,10.4596,10.4695,559668.0
2021-05-13 12:00:00,10.54,10.58,10.54,10.55,101524.0,10.4695,10.5092,10.4695,10.4794,101524.0
2021-05-13 12:10:00,10.55,10.56,10.54,10.55,55299.0,10.4794,10.4894,10.4695,10.4794,55299.0
2021-05-13 12:20:00,10.55,10.59,10.55,10.59,96102.0,10.4794,10.5192,10.4794,10.5192,96102.0
2021-05-13 12:30:00,10.59,10.61,10.58,10.6,115627.0,10.5192,10.539,10.5092,10.5291,115627.0
2021-05-13 12:40:00,10.6,10.6,10.57,10.59,52669.0,10.5291,10.5291,10.4993,10.5192,52669.0
2021-05-13 12:50:00,10.59,10.61,10.58,10.61,145228.0,10.5192,10.539,10.5092,10.539,145228.0
2021-05-13 13:00:00,10.6,10.61,10.59,10.6,102011.0,10.5291,10.539,10.5192,10.5291,102011.0
2021-05-13 13:10:00,10.6,10.61,10.58,10.61,215531.0,10.5291,10.539,10.5092,10.539,215531.0
2021-05-13 13:20:00,10.62,10.62,10.54,10.56,663918.0,10.5489,10.5489,10.4695,10.4894,663918.0
2021-05-13 13:30:00,10.56,10.56,10.54,10.55,469157.0,10.4894,10.4894,10.4695,10.4794,469157.0
2021-05-13 13:40:00,10.55,10.57,10.55,10.57,607559.0,10.4794,10.4993,10.4794,10.4993,607559.0
2021-05-13 13:50:00,10.57,10.6,10.56,10.57,939268.0,10.4993,10.5291,10.4894,10.4993,939268.0
2021-05-13 14:00:00,10.56,10.58,10.56,10.57,208857.0,10.4894,10.5092,10.4894,10.4993,208857.0
2021-05-13 14:10:00,10.57,10.57,10.51,10.51,459319.0,10.4993,10.4993,10.4397,10.4397,459319.0
2021-05-13 14:20:00,10.52,10.56,10.51,10.56,1017393.0,10.4496,10.4894,10.4397,10.4894,1017393.0
2021-05-13 14:30:00,10.56,10.6,10.55,10.58,945593.0,10.4894,10.5291,10.4794,10.5092,945593.0
2021-05-13 14:40:00,10.59,10.6,10.57,10.58,143546.0,10.5192,10.5291,10.4993,10.5092,143546.0
2021-05-13 14:50:00,10.58,10.59,10.56,10.57,212670.0,10.5092,10.5192,10.4894,10.4993,212670.0
2021-05-13 15:00:00,10.57,10.59,10.55,10.59,244273.0,10.4993,10.5192,10.4794,10.5192,244273.0
2021-05-13 15:10:00,10.59,10.59,10.57,10.58,120239.0,10.5192,10.5192,10.4993,10.5092,120239.0
2021-05-13 15:20:00,10.58,10.63,10.56,10.63,801706.0,10.5092,10.5589,10.4894,10.5589,801706.0
2021-05-13 15:30:00,10.63,10.68,10.62,10.67,510467.0,10.5589,10.6085,10.5489,10.5986,510467.0
2021-05-13 15:40:00,10.67,10.67,10.63,10.65,276366.0,10.5986,10.5986,10.5589,10.5787,276366.0
2021-05-13 15:50:00,10.65,10.66,10.61,10.64,818657.0,10.5787,10.5887,10.539,10.5688,818657.0
2021-05-14 09:30:00,10.67,10.85,10.65,10.71,368952.0,10.5986,10.7774,10.5787,10.6383,368952.0
2021-05-14 09:40:00,10.71,10.79,10.67,10.77,163370.0,10.6383,10.7178,10.5986,10.6979,163370.0
2021-05-14 09:50:00,10.77,10.77,10.73,10.77,207125.0,10.6979,10.6979,10.6582,10.6979,207125.0
2021-05-14 10:00:00,10.76,10.8,10.74,10.78,235068.0,10.688,10.7277,10.6681,10.7079,235068.0
2021-05-14 10:10:00,10.78,10.87,10.77,10.85,212597.0,10.7079,10.7973,10.6979,10.7774,212597.0
2021-05-14 10:20:00,10.85,10.94,10.84,10.93,640237.0,10.7774,10.8668,10.7675,10.8569,640237.0
2021-05-14 10:30:00,10.93,10.94,10.88,10.88,296449.0,10.8569,10.8668,10.8072,10.8072,296449.0
2021-05-14 10:40:00,10.88,10.89,10.84,10.85,201565.0,10.8072,10.8171,10.7675,10.7774,201565.0
2021-05-14 10:50:00,10.85,10.9,10.84,10.9,494984.0,10.7774,10.8271,10.7675,10.8271,494984.0
2021-05-14 11:00:00,10.9,10.9,10.86,10.86,187292.0,10.8271,10.8271,10.7873,10.7873,187292.0
2021-05-14 11:10:00,10.87,10.89,10.86,10.88,102016.0,10.7973,10.8171,10.7873,10.8072,102016.0
2021-05-14 11:20:00,10.88,10.89,10.86,10.86,139372.0,10.8072,10.8171,10.7873,10.7873,139372.0
2021-05-14 11:30:00,10.86,10.87,10.85,10.86,96540.0,10.7873,10.7973,10.7774,10.7873,96540.0
2021-05-14 11:40:00,10.87,10.87,10.85,10.87,197838.0,10.7973,10.7973,10.7774,10.7973,197838.0
2021-05-14 11:50:00,10.87,10.89,10.86,10.88,86675.0,10.7973,10.8171,10.7873,10.8072,86675.0
2021-05-14 12:00:00,10.89,10.89,10.87,10.88,276230.0,10.8171,10.8171,10.7973,10.8072,276230.0
2021-05-14 12:10:00,10.87,10.88,10.84,10.84,351735.0,10.7973,10.8072,10.7675,10.7675,351735.0
2021-05-14 12:20:00,10.84,10.85,10.73,10.74,541632.0,10.7675,10.7774,10.6582,10.6681,541632.0
2021-05-14 12:30:00,10.74,10.74,10.7,10.71,120910.0,10.6681,10.6681,10.6284,10.6383,120910.0
2021-05-14 12:40:00,10.71,10.71,10.68,10.69,131726.0,10.6383,10.6383,10.6085,10.6185,131726.0
2021-05-14 12:50:00,10.68,10.73,10.67,10.71,605837.0,10.6085,10.6582,10.5986,10.6383,605837.0
2021-05-14 13:00:00,10.71,10.81,10.71,10.8,484516.0,10.6383,10.7377,10.6383,10.7277,484516.0
2021-05-14 13:10:00,10.8,10.81,10.75,10.79,311639.0,10.7277,10.7377,10.6781,10.7178,311639.0
2021-05-14 13:20:00,10.79,10.82,10.78,10.82,278377.0,10.7178,10.7476,10.7079,10.7476,278377.0
2021-05-14 13:30:00,10.82,10.82,10.79,10.81,259481.0,10.7476,10.7476,10.7178,10.7377,259481.0
2021-05-14 13:40:00,10.8,10.81,10.77,10.78,207839.0,10.7277,10.7377,10.6979,10.7079,207839.0
2021-05-14 13:50:00,10.78,10.79,10.76,10.76,262869.0,10.7079,10.7178,10.688,10.688,262869.0
2021-05-14 14:00:00,10.77,10.8,10.76,10.8,381539.0,10.6979,10.7277,10.688,10.7277,381539.0
2021-05-14 14:10:00,10.8,10.81,10.79,10.81,55279.0,10.7277,10.7377,10.7178,10.7377,55279.0
2021-05-14 14:20:00,10.81,10.81,10.8,10.8,174117.0,10.7377,10.7377,10.7277,10.7277,174117.0
2021-05-14 14:30:00,10.8,10.82,10.79,10.79,262371.0,10.7277,10.7476,10.7178,10.7178,262371.0
2021-05-14 14:40:00,10.79,10.8,10.79,10.79,223426.0,10.7178,10.7277,10.7178,10.7178,223426.0
2021-05-14 14:50:00,10.79,10.81,10.78,10.79,158445.0,10.7178,10.7377,10.7079,10.7178,158445.0
2021-05-14 15:00:00,10.78,10.79,10.73,10.74,709740.0,10.7079,10.7178,10.6582,10.6681,709740.0
2021-05-14 15:10:00,10.74,10.75,10.73,10.74,204847.0,10.6681,10.6781,10.6582,10.6681,204847.0
2021-05-14 15:20:00,10.74,10.75,10.72,10.72,399568.0,10.6681,10.6781,10.6483,10.6483,399568.0
2021-05-14 15:30:00,10.72,10.73,10.71,10.72,285731.0,10.6483,10.6582,10.6383,10.6483,285731.0
2021-05-14 15:40:00,10.71,10.75,10.71,10.74,853513.0,10.6383,10.6781,10.6383,10.6681,853513.0
2021-05-14 15:50:00,10.74,10.8,10.73,10.8,1233130.0,10.6681,10.7277,10.6582,10.7277,1233130.0
2021-05-17 09:30:00,10.78,10.85,10.74,10.83,290892.0,10.7079,10.7774,10.6681,10.7575,290892.0
2021-05-17 09:40:00,10.82,10.83,10.74,10.76,99350.0,10.7476,10.7575,10.6681,10.688,99350.0
2021-05-17 09:50:00,10.75,10.82,10.73,10.82,128441.0,10.6781,10.7476,10.6582,10.7476,128441.0
2021-05-17 10:00:00,10.82,10.86,10.77,10.83,162805.0,10.7476,10.7873,10.6979,10.7575,162805.0
2021-05-17 10:10:00,10.82,10.86,10.81,10.86,78086.0,10.7476,10.7873,10.7377,10.7873,78086.0
2021-05-17 10:20:00,10.86,10.89,10.8,10.8,155381.0,10.7873,10.8171,10.7277,10.7277,155381.0
2021-05-17 10:30:00,10.8,10.83,10.78,10.82,244118.0,10.7277,10.7575,10.7079,10.7476,244118.0
2021-05-17 10:40:00,10.82,10.86,10.81,10.86,222815.0,10.7476,10.7873,10.7377,10.7873,222815.0
2021-05-17 10:50:00,10.86,10.87,10.82,10.83,291055.0,10.7873,10.7973,10.7476,10.7575,291055.0
2021-05-17 11:00:00,10.83,10.84,10.79,10.8,216443.0,10.7575,10.7675,10.7178,10.7277,216443.0
2021-05-17 11:10:00,10.79,10.81,10.79,10.79,150159.0,10.7178,10.7377,10.7178,10.7178,150159.0
2021-05-17 11:20:00,10.79,10.8,10.73,10.75,125505.0,10.7178,10.7277,10.6582,10.6781,125505.0
2021-05-17 11:30:00,10.75,10.77,10.74,10.76,44917.0,10.6781,10.6979,10.6681,10.688,44917.0
2021-05-17 11:40:00,10.76,10.8,10.75,10.79,66587.0,10.688,10.7277,10.6781,10.7178,66587.0
2021-05-17 11:50:00,10.79,10.81,10.79,10.8,165563.0,10.7178,10.7377,10.7178,10.7277,165563.0
2021-05-17 12:00:00,10.8,10.84,10.79,10.8,1482068.0,10.7277,10.7675,10.7178,10.7277,1482068.0
2021-05-17 12:10:00,10.81,10.83,10.8,10.83,80546.0,10.7377,10.7575,10.7277,10.7575,80546.0
2021-05-17 12:20:00,10.83,10.86,10.82,10.86,98813.0,10.7575,10.7873,10.7476,10.7873,98813.0
2021-05-17 12:30:00,10.86,10.88,10.85,10.88,72770.0,10.7873,10.8072,10.7774,10.8072,72770.0
2021-05-17 12:40:00,10.88,10.89,10.85,10.86,98529.0,10.8072,10.8171,10.7774,10.7873,98529.0
2021-05-17 12:50:00,10.86,10.87,10.83,10.84,48822.0,10.7873,10.7973,10.7575,10.7675,48822.0
2021-05-17 13:00:00,10.84,10.87,10.84,10.87,299400.0,10.7675,10.7973,10.7675,10.7973,299400.0
2021-05-17 13:10:00,10.87,10.89,10.86,10.88,98143.0,10.7973,10.8171,10.7873,10.8072,98143.0
2021-05-17 13:20:00,10.88,10.9,10.88,10.89,144835.0,10.8072,10.8271,10.8072,10.8171,144835.0
2021-05-17 13:30:00,10.9,10.91,10.89,10.91,347043.0,10.8271,10.837,10.8171,10.837,347043.0
2021-05-17 13:40:00,10.91,10.93,10.88,10.88,298070.0,10.837,10.8569,10.8072,10.8072,298070.0
2021-05-17 13:50:00,10.88,10.89,10.84,10.84,92023.0,10.8072,10.8171,10.7675,10.7675,92023.0
2021-05-17 14:00:00,10.84,10.85,10.81,10.81,68207.0,10.7675,10.7774,10.7377,10.7377,68207.0
2021-05-17 14:10:00,10.81,10.83,10.81,10.82,58877.0,10.7377,10.7575,10.7377,10.7476,58877.0
2021-05-17 14:20:00,10.83,10.84,10.82,10.84,53580.0,10.7575,10.7675,10.7476,10.7675,53580.0
2021-05-17 14:30:00,10.84,10.85,10.82,10.83,88296.0,10.7675,10.7774,10.7476,10.7575,88296.0
2021-05-17 14:40:00,10.83,10.83,10.82,10.82,38413.0,10.7575,10.7575,10.7476,10.7476,38413.0
2021-05-17 14:50:00,10.83,10.85,10.82,10.82,83019.0,10.7575,10.7774,10.7476,10.7476,83019.0
2021-05-17 15:00:00,10.83,10.83,10.82,10.82,55452.0,10.7575,10.7575,10.7476,10.7476,55452.0
2021-05-17 15:10:00,10.83,10.83,10.8,10.8,43436.0,10.7575,10.7575,10.7277,10.7277,43436.0
2021-05-17 15:20:00,10.8,10.83,10.79,10.82,181113.0,10.7277,10.7575,10.7178,10.7476,181113.0
2021-05-17 15:30:00,10.82,10.85,10.82,10.82,165773.0,10.7476,10.7774,10.7476,10.7476,165773.0
2021-05-17 15:40:00,10.83,10.87,10.82,10.86,399232.0,10.7575,10.7973,10.7476,10.7873,399232.0
2021-05-17 15:50:00,10.86,10.86,10.81,10.83,705120.0,10.7873,10.7873,10.7377,10.7575,705120.0
2021-05-18 09:30:00,10.85,10.89,10.69,10.77,254114.0,10.7774,10.8171,10.6185,10.6979,254114.0
2021-05-18 09:40:00,10.77,10.78,10.74,10.74,162965.0,10.6979,10.7079,10.6681,10.6681,162965.0
2021-05-18 09:50:00,10.74,10.77,10.71,10.71,264578.0,10.6681,10.6979,10.6383,10.6383,264578.0
2021-05-18 10:00:00,10.72,10.75,10.69,10.7,376194.0,10.6483,10.6781,10.6185,10.6284,376194.0
2021-05-18 10:10:00,10.71,10.73,10.7,10.72,256493.0,10.6383,10.6582,10.6284,10.6483,256493.0
2021-05-18 10:20:00,10.73,10.8,10.72,10.77,321192.0,10.6582,10.7277,10.6483,10.6979,321192.0
2021-05-18 10:30:00,10.77,10.77,10.74,10.74,106767.0,10.6979,10.6979,10.6681,10.6681,106767.0
2021-05-18 10:40:00,10.74,10.75,10.7,10.72,239916.0,10.6681,10.6781,10.6284,10.6483,239916.0
2021-05-18 10:50:00,10.72,10.74,10.7,10.71,100115.0,10.6483,10.6681,10.6284,10.6383,100115.0
2021-05-18 11:00:00,10.71,10.74,10.71,10.71,103391.0,10.6383,10.6681,10.6383,10.6383,103391.0
2021-05-18 11:10:00,10.71,10.73,10.7,10.7,151025.0,10.6383,10.6582,10.6284,10.6284,151025.0
2021-05-18 11:20:00,10.7,10.71,10.69,10.7,154200.0,10.6284,10.6383,10.6185,10.6284,154200.0
2021-05-18 11:30:00,10.69,10.7,10.64,10.65,761804.0,10.6185,10.6284,10.5688,10.5787,761804.0
2021-05-18 11:40:00,10.65,10.65,10.59,10.6,306470.0,10.5787,10.5787,10.5192,10.5291,306470.0
2021-05-18 11:50:00,10.6,10.6,10.56,10.57,259442.0,10.5291,10.5291,10.4894,10.4993,259442.0
2021-05-18 12:00:00,10.57,10.58,10.53,10.56,386919.0,10.4993,10.5092,10.4596,10.4894,386919.0
2021-05-18 12:10:00,10.56,10.62,10.56,10.6,146783.0,10.4894,10.5489,10.4894,10.5291,146783.0
2021-05-18 12:20:00,10.6,10.62,10.59,10.6,116999.0,10.5291,10.5489,10.5192,10.5291,116999.0
2021-05-18 12:30:00,10.6,10.6,10.57,10.59,90894.0,10.5291,10.5291,10.4993,10.5192,90894.0
2021-05-18 12:40:00,10.6,10.63,10.59,10.63,122826.0,10.5291,10.5589,10.5192,10.5589,122826.0
2021-05-18 12:50:00,10.63,10.66,10.61,10.66,128868.0,10.5589,10.5887,10.539,10.5887,128868.0
2021-05-18 13:00:00,10.65,10.68,10.65,10.68,175552.0,10.5787,10.6085,10.5787,10.6085,175552.0
2021-05-18 13:10:00,10.68,10.72,10.68,10.7,383659.0,10.6085,10.6483,10.6085,10.6284,383659.0
2021-05-18 13:20:00,10.69,10.72,10.69,10.71,463474.0,10.6185,10.6483,10.6185,10.6383,463474.0
2021-05-18 13:30:00,10.71,10.72,10.7,10.7,171904.0,10.6383,10.6483,10.6284,10.6284,171904.0
2021-05-18 13:40:00,10.7,10.72,10.7,10.71,198308.0,10.6284,10.6483,10.6284,10.6383,198308.0
2021-05-18 13:50:00,10.71,10.73,10.69,10.7,285307.0,10.6383,10.6582,10.6185,10.6284,285307.0
2021-05-18 14:00:00,10.71,10.71,10.69,10.7,123808.0,10.6383,10.6383,10.6185,10.6284,123808.0
2021-05-18 14:10:00,10.7,10.74,10.69,10.74,331793.0,10.6284,10.6681,10.6185,10.6681,331793.0
2021-05-18 14:20:00,10.74,10.74,10.69,10.7,532629.0,10.6681,10.6681,10.6185,10.6284,532629.0
2021-05-18 14:30:00,10.69,10.72,10.69,10.71,174987.0,10.6185,10.6483,10.6185,10.6383,174987.0
2021-05-18 14:40:00,10.71,10.73,10.7,10.7,296158.0,10.6383,10.6582,10.6284,10.6284,296158.0
2021-05-18 14:50:00,10.71,10.74,10.7,10.73,265541.0,10.6383,10.6681,10.6284,10.6582,265541.0
2021-05-18 15:00:00,10.74,10.74,10.72,10.72,134099.0,10.6681,10.6681,10.6483,10.6483,134099.0
2021-05-18 15:10:00,10.72,10.75,10.71,10.75,353271.0,10.6483,10.6781,10.6383,10.6781,353271.0
2021-05-18 15:20:00,10.75,10.77,10.74,10.76,440619.0,10.6781,10.6979,10.6681,10.688,440619.0
2021-05-18 15:30:00,10.77,10.81,10.76,10.79,543511.0,10.6979,10.7377,10.688,10.7178,543511.0
2021-05-18 15:40:00,10.79,10.81,10.78,10.81,604898.0,10.7178,10.7377,10.7079,10.7377,604898.0
2021-05-18 15:50:00,10.81,10.82,10.77,10.79,2173919.0,10.7377,10.7476,10.6979,10.7178,2173919.0
2021-05-19 09:30:00,10.64,10.67,10.46,10.49,631880.0,10.5688,10.5986,10.39,10.4198,631880.0
2021-05-19 09:40:00,10.48,10.61,10.45,10.58,479857.0,10.4099,10.539,10.3801,10.5092,479857.0
2021-05-19 09:50:00,10.58,10.61,10.49,10.52,762649.0,10.5092,10.539,10.4198,10.4496,762649.0
2021-05-19 10:00:00,10.52,10.54,10.44,10.45,689752.0,10.4496,10.4695,10.3702,10.3801,689752.0
2021-05-19 10:10:00,10.44,10.49,10.44,10.46,292558.0,10.3702,10.4198,10.3702,10.39,292558.0
2021-05-19 10:20:00,10.46,10.5,10.44,10.45,715934.0,10.39,10.4298,10.3702,10.3801,715934.0
2021-05-19 10:30:00,10.46,10.47,10.41,10.44,577818.0,10.39,10.4,10.3404,10.3702,577818.0
2021-05-19 10:40:00,10.44,10.45,10.42,10.45,184583.0,10.3702,10.3801,10.3503,10.3801,184583.0
2021-05-19 10:50:00,10.45,10.48,10.44,10.45,145060.0,10.3801,10.4099,10.3702,10.3801,145060.0
2021-05-19 11:00:00,10.45,10.45,10.41,10.44,199221.0,10.3801,10.3801,10.3404,10.3702,199221.0
2021-05-19 11:10:00,10.44,10.44,10.41,10.41,179503.0,10.3702,10.3702,10.3404,10.3404,179503.0
2021-05-19 11:20:00,10.42,10.43,10.41,10.42,100245.0,10.3503,10.3602,10.3404,10.3503,100245.0
2021-05-19 11:30:00,10.42,10.43,10.36,10.38,378439.0,10.3503,10.3602,10.2907,10.3106,378439.0
2021-05-19 11:40:00,10.38,10.39,10.35,10.38,182199.0,10.3106,10.3205,10.2808,10.3106,182199.0
2021-05-19 11:50:00,10.38,10.4,10.36,10.38,182663.0,10.3106,10.3304,10.2907,10.3106,182663.0
2021-05-19 12:00:00,10.37,10.38,10.35,10.36,231506.0,10.3006,10.3106,10.2808,10.2907,231506.0
2021-05-19 12:10:00,10.36,10.38,10.33,10.37,413760.0,10.2907,10.3106,10.2609,10.3006,413760.0
2021-05-19 12:20:00,10.37,10.41,10.36,10.38,221964.0,10.3006,10.3404,10.2907,10.3106,221964.0
2021-05-19 12:30:00,10.39,10.42,10.37,10.41,155583.0,10.3205,10.3503,10.3006,10.3404,155583.0
2021-05-19 12:40:00,10.41,10.45,10.4,10.44,238540.0,10.3404,10.3801,10.3304,10.3702,238540.0
2021-05-19 12:50:00,10.45,10.45,10.43,10.45,251169.0,10.3801,10.3801,10.3602,10.3801,251169.0
2021-05-19 13:00:00,10.44,10.47,10.44,10.46,261700.0,10.3702,10.4,10.3702,10.39,261700.0
2021-05-19 13:10:00,10.46,10.47,10.45,10.46,133915.0,10.39,10.4,10.3801,10.39,133915.0
2021-05-19 13:20:00,10.46,10.49,10.46,10.49,111917.0,10.39,10.4198,10.39,10.4198,111917.0
2021-05-19 13:30:00,10.49,10.5,10.48,10.49,232136.0,10.4198,10.4298,10.4099,10.4198,232136.0
2021-05-19 13:40:00,10.49,10.53,10.49,10.53,204104.0,10.4198,10.4596,10.4198,10.4596,204104.0
2021-05-19 13:50:00,10.53,10.56,10.52,10.55,190298.0,10.4596,10.4894,10.4496,10.4794,190298.0
2021-05-19 14:00:00,10.54,10.55,10.47,10.49,233994.0,10.4695,10.4794,10.4,10.4198,233994.0
2021-05-19 14:10:00,10.49,10.51,10.46,10.5,375671.0,10.4198,10.4397,10.39,10.4298,375671.0
2021-05-19 14:20:00,10.5,10.55,10.49,10.54,128614.0,10.4298,10.4794,10.4198,10.4695,128614.0
2021-05-19 14:30:00,10.54,10.55,10.48,10.48,161956.0,10.4695,10.4794,10.4099,10.4099,161956.0
2021-05-19 14:40:00,10.48,10.49,10.46,10.47,121313.0,10.4099,10.4198,10.39,10.4,121313.0
2021-05-19 14:50:00,10.47,10.48,10.45,10.45,108575.0,10.4,10.4099,10.3801,10.3801,108575.0
2021-05-19 15:00:00,10.46,10.46,10.43,10.46,179570.0,10.39,10.39,10.3602,10.39,179570.0
2021-05-19 15:10:00,10.45,10.49,10.45,10.49,159401.0,10.3801,10.4198,10.3801,10.4198,159401.0
2021-05-19 15:20:00,10.49,10.54,10.47,10.52,261205.0,10.4198,10.4695,10.4,10.4496,261205.0
2021-05-19 15:30:00,10.53,10.53,10.47,10.51,632347.0,10.4596,10.4596,10.4,10.4397,632347.0
2021-05-19 15:40:00,10.51,10.54,10.5,10.54,511180.0,10.4397,10.4695,10.4298,10.4695,511180.0
2021-05-19 15:50:00,10.54,10.56,10.53,10.53,1228894.0,10.4695,10.4894,10.4596,10.4596,1228894.0
2021-05-20 09:30:00,10.52,10.57,10.52,10.55,154777.0,10.4496,10.4993,10.4496,10.4794,154777.0
2021-05-20 09:40:00,10.56,10.65,10.55,10.63,253767.0,10.4894,10.5787,10.4794,10.5589,253767.0
2021-05-20 09:50:00,10.63,10.64,10.6,10.63,89322.0,10.5589,10.5688,10.5291,10.5589,89322.0
2021-05-20 10:00:00,10.62,10.64,10.58,10.58,137952.0,10.5489,10.5688,10.5092,10.5092,137952.0
2021-05-20 10:10:00,10.58,10.59,10.51,10.52,161220.0,10.5092,10.5192,10.4397,10.4496,161220.0
2021-05-20 10:20:00,10.52,10.55,10.51,10.53,194697.0,10.4496,10.4794,10.4397,10.4596,194697.0
2021-05-20 10:30:00,10.53,10.54,10.48,10.49,165322.0,10.4596,10.4695,10.4099,10.4198,165322.0
2021-05-20 10:40:00,10.49,10.5,10.44,10.5,1704145.0,10.4198,10.4298,10.3702,10.4298,1704145.0
2021-05-20 10:50:00,10.51,10.52,10.49,10.51,196094.0,10.4397,10.4496,10.4198,10.4397,196094.0
2021-05-20 11:00:00,10.52,10.53,10.48,10.49,164315.0,10.4496,10.4596,10.4099,10.4198,164315.0
2021-05-20 11:10:00,10.48,10.49,10.47,10.49,112521.0,10.4099,10.4198,10.4,10.4198,112521.0
2021-05-20 11:20:00,10.49,10.51,10.48,10.51,61999.0,10.4198,10.4397,10.4099,10.4397,61999.0
2021-05-20 11:30:00,10.51,10.53,10.5,10.53,59455.0,10.4397,10.4596,10.4298,10.4596,59455.0
2021-05-20 11:40:00,10.53,10.55,10.52,10.54,57652.0,10.4596,10.4794,10.4496,10.4695,57652.0
2021-05-20 11:50:00,10.54,10.55,10.52,10.54,118326.0,10.4695,10.4794,10.4496,10.4695,118326.0
2021-05-20 12:00:00,10.54,10.54,10.52,10.53,62951.0,10.4695,10.4695,10.4496,10.4596,62951.0
2021-05-20 12:10:00,10.53,10.53,10.5,10.51,109760.0,10.4596,10.4596,10.4298,10.4397,109760.0
2021-05-20 12:20:00,10.5,10.53,10.5,10.51,250312.0,10.4298,10.4596,10.4298,10.4397,250312.0
2021-05-20 12:30:00,10.52,10.54,10.51,10.51,221236.0,10.4496,10.4695,10.4397,10.4397,221236.0
2021-05-20 12:40:00,10.51,10.52,10.49,10.51,191385.0,10.4397,10.4496,10.4198,10.4397,191385.0
2021-05-20 12:50:00,10.51,10.53,10.5,10.51,223461.0,10.4397,10.4596,10.4298,10.4397,223461.0
2021-05-20 13:00:00,10.51,10.51,10.49,10.49,210952.0,10.4397,10.4397,10.4198,10.4198,210952.0
2021-05-20 13:10:00,10.49,10.49,10.48,10.49,148522.0,10.4198,10.4198,10.4099,10.4198,148522.0
2021-05-20 13:20:00,10.49,10.49,10.44,10.45,547988.0,10.4198,10.4198,10.3702,10.3801,547988.0
2021-05-20 13:30:00,10.45,10.46,10.42,10.44,376059.0,10.3801,10.39,10.3503,10.3702,376059.0
2021-05-20 13:40:00,10.45,10.45,10.43,10.44,240461.0,10.3801,10.3801,10.3602,10.3702,240461.0
2021-05-20 13:50:00,10.44,10.44,10.37,10.38,524121.0,10.3702,10.3702,10.3006,10.3106,524121.0
2021-05-20 14:00:00,10.38,10.4,10.36,10.36,501177.0,10.3106,10.3304,10.2907,10.2907,501177.0
2021-05-20 14:10:00,10.37,10.38,10.32,10.36,377363.0,10.3006,10.3106,10.251,10.2907,377363.0
2021-05-20 14:20:00,10.35,10.39,10.35,10.38,247529.0,10.2808,10.3205,10.2808,10.3106,247529.0
2021-05-20 14:30:00,10.38,10.38,10.34,10.37,126675.0,10.3106,10.3106,10.2708,10.3006,126675.0
2021-05-20 14:40:00,10.37,10.38,10.35,10.37,179279.0,10.3006,10.3106,10.2808,10.3006,179279.0
2021-05-20 14:50:00,10.37,10.37,10.35,10.37,206461.0,10.3006,10.3006,10.2808,10.3006,206461.0
2021-05-20 15:00:00,10.36,10.39,10.35,10.38,255441.0,10.2907,10.3205,10.2808,10.3106,255441.0
2021-05-20 15:10:00,10.38,10.41,10.37,10.4,226561.0,10.3106,10.3404,10.3006,10.3304,226561.0
2021-05-20 15:20:00,10.4,10.43,10.39,10.42,234612.0,10.3304,10.3602,10.3205,10.3503,234612.0
2021-05-20 15:30:00,10.42,10.43,10.41,10.43,413192.0,10.3503,10.3602,10.3404,10.3602,413192.0
2021-05-20 15:40:00,10.42,10.43,10.38,10.38,510477.0,10.3503,10.3602,10.3106,10.3106,510477.0
2021-05-20 15:50:00,10.38,10.41,10.37,10.41,1288832.0,10.3106,10.3404,10.3006,10.3404,1288832.0
2021-05-21 09:30:00,10.41,10.45,10.33,10.38,400890.0,10.3404,10.3801,10.2609,10.3106,400890.0
2021-05-21 09:40:00,10.38,10.41,10.35,10.38,135356.0,10.3106,10.3404,10.2808,10.3106,135356.0
2021-05-21 09:50:00,10.38,10.43,10.38,10.4,171220.0,10.3106,10.3602,10.3106,10.3304,171220.0
2021-05-21 10:00:00,10.4,10.4,10.36,10.39,165088.0,10.3304,10.3304,10.2907,10.3205,165088.0
2021-05-21 10:10:00,10.39,10.39,10.33,10.34,308279.0,10.3205,10.3205,10.2609,10.2708,308279.0
2021-05-21 10:20:00,10.34,10.37,10.33,10.37,228984.0,10.2708,10.3006,10.2609,10.3006,228984.0
2021-05-21 10:30:00,10.37,10.37,10.3,10.3,344226.0,10.3006,10.3006,10.2311,10.2311,344226.0
2021-05-21 10:40:00,10.3,10.33,10.29,10.3,284111.0,10.2311,10.2609,10.2212,10.2311,284111.0
2021-05-21 10:50:00,10.3,10.31,10.28,10.29,276123.0,10.2311,10.241,10.2112,10.2212,276123.0
2021-05-21 11:00:00,10.29,10.33,10.29,10.32,262275.0,10.2212,10.2609,10.2212,10.251,262275.0
2021-05-21 11:10:00,10.32,10.37,10.3,10.35,899452.0,10.251,10.3006,10.2311,10.2808,899452.0
2021-05-21 11:20:00,10.35,10.35,10.3,10.31,756741.0,10.2808,10.2808,10.2311,10.241,756741.0
2021-05-21 11:30:00,10.31,10.34,10.3,10.33,343984.0,10.241,10.2708,10.2311,10.2609,343984.0
2021-05-21 11:40:00,10.33,10.33,10.31,10.32,73471.0,10.2609,10.2609,10.241,10.251,73471.0
2021-05-21 11:50:00,10.32,10.34,10.31,10.33,311008.0,10.251,10.2708,10.241,10.2609,311008.0
2021-05-21 12:00:00,10.33,10.33,10.28,10.29,214601.0,10.2609,10.2609,10.2112,10.2212,214601.0
2021-05-21 12:10:00,10.29,10.31,10.27,10.29,303260.0,10.2212,10.241,10.2013,10.2212,303260.0
2021-05-21 12:20:00,10.29,10.3,10.28,10.29,96291.0,10.2212,10.2311,10.2112,10.2212,96291.0
2021-05-21 12:30:00,10.29,10.32,10.28,10.3,145257.0,10.2212,10.251,10.2112,10.2311,145257.0
2021-05-21 12:40:00,10.3,10.31,10.29,10.3,99086.0,10.2311,10.241,10.2212,10.2311,99086.0
2021-05-21 12:50:00,10.29,10.3,10.27,10.27,154397.0,10.2212,10.2311,10.2013,10.2013,154397.0
2021-05-21 13:00:00,10.28,10.28,10.25,10.27,199589.0,10.2112,10.2112,10.1814,10.2013,199589.0
2021-05-21 13:10:00,10.27,10.27,10.25,10.26,103650.0,10.2013,10.2013,10.1814,10.1914,103650.0
2021-05-21 13:20:00,10.26,10.26,10.23,10.24,229517.0,10.1914,10.1914,10.1616,10.1715,229517.0
2021-05-21 13:30:00,10.24,10.27,10.24,10.27,265028.0,10.1715,10.2013,10.1715,10.2013,265028.0
2021-05-21 13:40:00,10.27,10.28,10.26,10.27,90271.0,10.2013,10.2112,10.1914,10.2013,90271.0
2021-05-21 13:50:00,10.27,10.3,10.26,10.3,108530.0,10.2013,10.2311,10.1914,10.2311,108530.0
2021-05-21 14:00:00,10.29,10.31,10.28,10.3,166803.0,10.2212,10.241,10.2112,10.2311,166803.0
2021-05-21 14:10:00,10.3,10.31,10.29,10.29,86725.0,10.2311,10.241,10.2212,10.2212,86725.0
2021-05-21 14:20:00,10.29,10.3,10.28,10.29,93822.0,10.2212,10.2311,10.2112,10.2212,93822.0
2021-05-21 14:30:00,10.29,10.29,10.27,10.29,105865.0,10.2212,10.2212,10.2013,10.2212,105865.0
2021-05-21 14:40:00,10.29,10.29,10.28,10.29,54845.0,10.2212,10.2212,10.2112,10.2212,54845.0
2021-05-21 14:50:00,10.28,10.31,10.28,10.3,194727.0,10.2112,10.241,10.2112,10.2311,194727.0
2021-05-21 15:00:00,10.3,10.31,10.29,10.29,74466.0,10.2311,10.241,10.2212,10.2212,74466.0
2021-05-21 15:10:00,10.29,10.3,10.28,10.29,272216.0,10.2212,10.2311,10.2112,10.2212,272216.0
2021-05-21 15:20:00,10.28,10.3,10.26,10.27,394228.0,10.2112,10.2311,10.1914,10.2013,394228.0
2021-05-21 15:30:00,10.28,10.28,10.24,10.25,396694.0,10.2112,10.2112,10.1715,10.1814,396694.0
2021-05-21 15:40:00,10.25,10.28,10.24,10.28,537003.0,10.1814,10.2112,10.1715,10.2112,537003.0
2021-05-21 15:50:00,10.28,10.29,10.27,10.29,1145740.0,10.2112,10.2212,10.2013,10.2212,1145740.0
2021-05-24 09:30:00,10.3,10.43,10.3,10.36,619440.0,10.2311,10.3602,10.2311,10.2907,619440.0
2021-05-24 09:40:00,10.36,10.4,10.35,10.35,391852.0,10.2907,10.3304,10.2808,10.2808,391852.0
2021-05-24 09:50:00,10.36,10.39,10.35,10.38,244236.0,10.2907,10.3205,10.2808,10.3106,244236.0
2021-05-24 10:00:00,10.39,10.4,10.37,10.38,181640.0,10.3205,10.3304,10.3006,10.3106,181640.0
2021-05-24 10:10:00,10.38,10.41,10.36,10.41,274566.0,10.3106,10.3404,10.2907,10.3404,274566.0
2021-05-24 10:20:00,10.41,10.47,10.4,10.45,406975.0,10.3404,10.4,10.3304,10.3801,406975.0
2021-05-24 10:30:00,10.45,10.49,10.44,10.46,291395.0,10.3801,10.4198,10.3702,10.39,291395.0
2021-05-24 10:40:00,10.46,10.5,10.46,10.47,269788.0,10.39,10.4298,10.39,10.4,269788.0
2021-05-24 10:50:00,10.46,10.47,10.43,10.45,852809.0,10.39,10.4,10.3602,10.3801,852809.0
2021-05-24 11:00:00,10.45,10.47,10.44,10.46,140401.0,10.3801,10.4,10.3702,10.39,140401.0
2021-05-24 11:10:00,10.46,10.47,10.42,10.44,308440.0,10.39,10.4,10.3503,10.3702,308440.0
2021-05-24 11:20:00,10.44,10.46,10.43,10.46,153448.0,10.3702,10.39,10.3602,10.39,153448.0
2021-05-24 11:30:00,10.46,10.48,10.45,10.47,127755.0,10.39,10.4099,10.3801,10.4,127755.0
2021-05-24 11:40:00,10.46,10.49,10.46,10.46,279220.0,10.39,10.4198,10.39,10.39,279220.0
2021-05-24 11:50:00,10.46,10.47,10.46,10.47,34974.0,10.39,10.4,10.39,10.4,34974.0
2021-05-24 12:00:00,10.47,10.48,10.46,10.47,102628.0,10.4,10.4099,10.39,10.4,102628.0
2021-05-24 12:10:00,10.47,10.49,10.47,10.49,124870.0,10.4,10.4198,10.4,10.4198,124870.0
2021-05-24 12:20:00,10.49,10.5,10.48,10.49,115714.0,10.4198,10.4298,10.4099,10.4198,115714.0
2021-05-24 12:30:00,10.49,10.49,10.47,10.47,150119.0,10.4198,10.4198,10.4,10.4,150119.0
2021-05-24 12:40:00,10.47,10.49,10.47,10.49,63208.0,10.4,10.4198,10.4,10.4198,63208.0
2021-05-24 12:50:00,10.49,10.51,10.48,10.51,120704.0,10.4198,10.4397,10.4099,10.4397,120704.0
2021-05-24 13:00:00,10.51,10.51,10.48,10.5,131218.0,10.4397,10.4397,10.4099,10.4298,131218.0
2021-05-24 13:10:00,10.51,10.51,10.49,10.51,65574.0,10.4397,10.4397,10.4198,10.4397,65574.0
2021-05-24 13:20:00,10.51,10.51,10.5,10.51,42276.0,10.4397,10.4397,10.4298,10.4397,42276.0
2021-05-24 13:30:00,10.51,10.53,10.51,10.53,132456.0,10.4397,10.4596,10.4397,10.4596,132456.0
2021-05-24 13:40:00,10.53,10.53,10.52,10.53,46380.0,10.4596,10.4596,10.4496,10.4596,46380.0
2021-05-24 13:50:00,10.53,10.53,10.52,10.53,87285.0,10.4596,10.4596,10.4496,10.4596,87285.0
2021-05-24 14:00:00,10.53,10.53,10.52,10.53,61745.0,10.4596,10.4596,10.4496,10.4596,61745.0
2021-05-24 14:10:00,10.53,10.55,10.52,10.54,227938.0,10.4596,10.4794,10.4496,10.4695,227938.0
2021-05-24 14:20:00,10.54,10.56,10.54,10.56,172592.0,10.4695,10.4894,10.4695,10.4894,172592.0
2021-05-24 14:30:00,10.56,10.57,10.55,10.57,102073.0,10.4894,10.4993,10.4794,10.4993,102073.0
2021-05-24 14:40:00,10.57,10.6,10.56,10.6,217226.0,10.4993,10.5291,10.4894,10.5291,217226.0
2021-05-24 14:50:00,10.6,10.61,10.58,10.59,503698.0,10.5291,10.539,10.5092,10.5192,503698.0
2021-05-24 15:00:00,10.58,10.61,10.57,10.61,340653.0,10.5092,10.539,10.4993,10.539,340653.0
2021-05-24 15:10:00,10.61,10.61,10.59,10.6,170601.0,10.539,10.539,10.5192,10.5291,170601.0
2021-05-24 15:20:00,10.6,10.6,10.59,10.6,114318.0,10.5291,10.5291,10.5192,10.5291,114318.0
2021-05-24 15:30:00,10.6,10.61,10.59,10.59,245197.0,10.5291,10.539,10.5192,10.5192,245197.0
2021-05-24 15:40:00,10.6,10.6,10.57,10.59,464479.0,10.5291,10.5291,10.4993,10.5192,464479.0
2021-05-24 15:50:00,10.6,10.6,10.56,10.59,827960.0,10.5291,10.5291,10.4894,10.5192,827960.0
2021-05-25 09:30:00,10.53,10.57,10.41,10.44,531008.0,10.4596,10.4993,10.3404,10.3702,531008.0
2021-05-25 09:40:00,10.44,10.46,10.41,10.41,93299.0,10.3702,10.39,10.3404,10.3404,93299.0
2021-05-25 09:50:00,10.41,10.43,10.4,10.4,166676.0,10.3404,10.3602,10.3304,10.3304,166676.0
2021-05-25 10:00:00,10.41,10.45,10.38,10.44,189398.0,10.3404,10.3801,10.3106,10.3702,189398.0
2021-05-25 10:10:00,10.44,10.44,10.41,10.41,114112.0,10.3702,10.3702,10.3404,10.3404,114112.0
2021-05-25 10:20:00,10.42,10.43,10.39,10.43,185775.0,10.3503,10.3602,10.3205,10.3602,185775.0
2021-05-25 10:30:00,10.43,10.45,10.42,10.45,334624.0,10.3602,10.3801,10.3503,10.3801,334624.0
2021-05-25 10:40:00,10.45,10.47,10.44,10.46,222050.0,10.3801,10.4,10.3702,10.39,222050.0
2021-05-25 10:50:00,10.46,10.46,10.43,10.43,113482.0,10.39,10.39,10.3602,10.3602,113482.0
2021-05-25 11:00:00,10.44,10.46,10.4,10.43,302547.0,10.3702,10.39,10.3304,10.3602,302547.0
2021-05-25 11:10:00,10.43,10.43,10.42,10.43,59489.0,10.3602,10.3602,10.3503,10.3602,59489.0
2021-05-25 11:20:00,10.43,10.43,10.38,10.38,177843.0,10.3602,10.3602,10.3106,10.3106,177843.0
2021-05-25 11:30:00,10.38,10.41,10.37,10.4,317975.0,10.3106,10.3404,10.3006,10.3304,317975.0
2021-05-25 11:40:00,10.4,10.42,10.39,10.4,171545.0,10.3304,10.3503,10.3205,10.3304,171545.0
2021-05-25 11:50:00,10.4,10.4,10.38,10.38,55451.0,10.3304,10.3304,10.3106,10.3106,55451.0
2021-05-25 12:00:00,10.38,10.39,10.37,10.38,128814.0,10.3106,10.3205,10.3006,10.3106,128814.0
2021-05-25 12:10:00,10.38,10.38,10.35,10.35,105006.0,10.3106,10.3106,10.2808,10.2808,105006.0
2021-05-25 12:20:00,10.35,10.36,10.33,10.34,326533.0,10.2808,10.2907,10.2609,10.2708,326533.0
2021-05-25 12:30:00,10.34,10.34,10.3,10.31,171302.0,10.2708,10.2708,10.2311,10.241,171302.0
2021-05-25 12:40:00,10.31,10.32,10.3,10.31,162556.0,10.241,10.251,10.2311,10.241,162556.0
2021-05-25 12:50:00,10.3,10.31,10.28,10.29,145328.0,10.2311,10.241,10.2112,10.2212,145328.0
2021-05-25 13:00:00,10.28,10.29,10.23,10.24,408411.0,10.2112,10.2212,10.1616,10.1715,408411.0
2021-05-25 13:10:00,10.25,10.26,10.23,10.23,161263.0,10.1814,10.1914,10.1616,10.1616,161263.0
2021-05-25 13:20:00,10.23,10.25,10.23,10.23,340515.0,10.1616,10.1814,10.1616,10.1616,340515.0
2021-05-25 13:30:00,10.23,10.24,10.2,10.2,221121.0,10.1616,10.1715,10.1318,10.1318,221121.0
2021-05-25 13:40:00,10.21,10.21,10.18,10.2,333380.0,10.1417,10.1417,10.1119,10.1318,333380.0
2021-05-25 13:50:00,10.19,10.21,10.16,10.16,655288.0,10.1218,10.1417,10.092,10.092,655288.0
2021-05-25 14:00:00,10.16,10.17,10.14,10.15,391117.0,10.092,10.102,10.0722,10.0821,391117.0
2021-05-25 14:10:00,10.15,10.15,10.13,10.15,153319.0,10.0821,10.0821,10.0622,10.0821,153319.0
2021-05-25 14:20:00,10.15,10.16,10.13,10.15,341295.0,10.0821,10.092,10.0622,10.0821,341295.0
2021-05-25 14:30:00,10.15,10.16,10.13,10.14,332125.0,10.0821,10.092,10.0622,10.0722,332125.0
2021-05-25 14:40:00,10.13,10.15,10.13,10.15,224100.0,10.0622,10.0821,10.0622,10.0821,224100.0
2021-05-25 14:50:00,10.15,10.17,10.14,10.16,494430.0,10.0821,10.102,10.0722,10.092,494430.0
2021-05-25 15:00:00,10.16,10.16,10.11,10.12,334747.0,10.092,10.092,10.0424,10.0523,334747.0
2021-05-25 15:10:00,10.11,10.12,10.08,10.11,608253.0,10.0424,10.0523,10.0126,10.0424,608253.0
2021-05-25 15:20:00,10.12,10.12,10.08,10.09,819291.0,10.0523,10.0523,10.0126,10.0225,819291.0
2021-05-25 15:30:00,10.08,10.09,10.05,10.08,884310.0,10.0126,10.0225,9.9828,10.0126,884310.0
2021-05-25 15:40:00,10.08,10.08,10.04,10.05,2042523.0,10.0126,10.0126,9.9728,9.9828,2042523.0
2021-05-25 15:50:00,10.05,10.08,10.03,10.07,2196428.0,9.9828,10.0126,9.9629,10.0026,2196428.0
2021-05-26 09:30:00,10.07,10.07,9.94,10.0,963534.0,10.0026,10.0026,9.8735,9.9331,963534.0
2021-05-26 09:40:00,10.0,10.03,9.95,10.01,805164.0,9.9331,9.9629,9.8834,9.943,805164.0
2021-05-26 09:50:00,10.01,10.02,9.96,9.97,673904.0,9.943,9.953,9.8934,9.9033,673904.0
2021-05-26 10:00:00,9.96,9.99,9.94,9.99,919735.0,9.8934,9.9232,9.8735,9.9232,919735.0
2021-05-26 10:10:00,9.99,10.05,9.98,10.03,557125.0,9.9232,9.9828,9.9132,9.9629,557125.0
2021-05-26 10:20:00,10.03,10.09,10.02,10.08,260480.0,9.9629,10.0225,9.953,10.0126,260480.0
2021-05-26 10:30:00,10.08,10.09,10.05,10.09,478892.0,10.0126,10.0225,9.9828,10.0225,478892.0
2021-05-26 10:40:00,10.09,10.12,10.07,10.12,1036828.0,10.0225,10.0523,10.0026,10.0523,1036828.0
2021-05-26 10:50:00,10.12,10.13,10.05,10.07,854856.0,10.0523,10.0622,9.9828,10.0026,854856.0
2021-05-26 11:00:00,10.07,10.12,10.06,10.1,231259.0,10.0026,10.0523,9.9927,10.0324,231259.0
2021-05-26 11:10:00,10.1,10.11,10.08,10.1,346185.0,10.0324,10.0424,10.0126,10.0324,346185.0
2021-05-26 11:20:00,10.1,10.11,10.07,10.08,173985.0,10.0324,10.0424,10.0026,10.0126,173985.0
2021-05-26 11:30:00,10.08,10.1,10.06,10.09,567447.0,10.0126,10.0324,9.9927,10.0225,567447.0
2021-05-26 11:40:00,10.09,10.13,10.08,10.11,774211.0,10.0225,10.0622,10.0126,10.0424,774211.0
2021-05-26 11:50:00,10.11,10.16,10.11,10.12,356957.0,10.0424,10.092,10.0424,10.0523,356957.0
2021-05-26 12:00:00,10.13,10.14,10.07,10.09,1497596.0,10.0622,10.0722,10.0026,10.0225,1497596.0
2021-05-26 12:10:00,10.08,10.09,10.05,10.07,206666.0,10.0126,10.0225,9.9828,10.0026,206666.0
2021-05-26 12:20:00,10.07,10.07,10.04,10.06,144781.0,10.0026,10.0026,9.9728,9.9927,144781.0
2021-05-26 12:30:00,10.05,10.07,10.04,10.07,214451.0,9.9828,10.0026,9.9728,10.0026,214451.0
2021-05-26 12:40:00,10.07,10.08,10.03,10.07,524915.0,10.0026,10.0126,9.9629,10.0026,524915.0
2021-05-26 12:50:00,10.07,10.2,10.06,10.12,2192086.0,10.0026,10.1318,9.9927,10.0523,2192086.0
2021-05-26 13:00:00,10.11,10.13,10.03,10.03,554186.0,10.0424,10.0622,9.9629,9.9629,554186.0
2021-05-26 13:10:00,10.04,10.05,10.0,10.04,353316.0,9.9728,9.9828,9.9331,9.9728,353316.0
2021-05-26 13:20:00,10.04,10.05,10.02,10.03,159711.0,9.9728,9.9828,9.953,9.9629,159711.0
2021-05-26 13:30:00,10.03,10.03,10.0,10.03,138537.0,9.9629,9.9629,9.9331,9.9629,138537.0
2021-05-26 13:40:00,10.03,10.03,10.0,10.01,225190.0,9.9629,9.9629,9.9331,9.943,225190.0
2021-05-26 13:50:00,10.01,10.04,10.0,10.03,199891.0,9.943,9.9728,9.9331,9.9629,199891.0
2021-05-26 14:00:00,10.03,10.08,10.02,10.05,267346.0,9.9629,10.0126,9.953,9.9828,267346.0
2021-05-26 14:10:00,10.05,10.09,10.05,10.09,182043.0,9.9828,10.0225,9.9828,10.0225,182043.0
2021-05-26 14:20:00,10.09,10.1,10.06,10.08,386954.0,10.0225,10.0324,9.9927,10.0126,386954.0
2021-05-26 14:30:00,10.08,10.09,10.07,10.08,139991.0,10.0126,10.0225,10.0026,10.0126,139991.0
2021-05-26 14:40:00,10.08,10.1,10.07,10.09,641819.0,10.0126,10.0324,10.0026,10.0225,641819.0
2021-05-26 14:50:00,10.09,10.1,10.06,10.07,337044.0,10.0225,10.0324,9.9927,10.0026,337044.0
2021-05-26 15:00:00,10.07,10.1,10.05,10.09,1296584.0,10.0026,10.0324,9.9828,10.0225,1296584.0
2021-05-26 15:10:00,10.09,10.12,10.08,10.09,1736063.0,10.0225,10.0523,10.0126,10.0225,1736063.0
2021-05-26 15:20:00,10.09,10.1,10.07,10.08,489896.0,10.0225,10.0324,10.0026,10.0126,489896.0
2021-05-26 15:30:00,10.08,10.08,10.05,10.05,275676.0,10.0126,10.0126,9.9828,9.9828,275676.0
2021-05-26 15:40:00,10.05,10.07,10.04,10.04,1102022.0,9.9828,10.0026,9.9728,9.9728,1102022.0
2021-05-26 15:50:00,10.04,10.05,10.02,10.02,1561154.0,9.9728,9.9828,9.953,9.953,1561154.0
2021-05-27 09:30:00,10.08,10.08,9.92,9.95,718591.0,10.0126,10.0126,9.8536,9.8834,718591.0
2021-05-27 09:40:00,9.95,10.01,9.94,9.96,379431.0,9.8834,9.943,9.8735,9.8934,379431.0
2021-05-27 09:50:00,9.97,10.0,9.93,10.0,658385.0,9.9033,9.9331,9.8636,9.9331,658385.0
2021-05-27 10:00:00,10.0,10.01,9.98,10.0,174424.0,9.9331,9.943,9.9132,9.9331,174424.0
2021-05-27 10:10:00,10.0,10.0,9.99,10.0,88097.0,9.9331,9.9331,9.9232,9.9331,88097.0
2021-05-27 10:20:00,10.0,10.0,9.97,10.0,279861.0,9.9331,9.9331,9.9033,9.9331,279861.0
2021-05-27 10:30:00,10.0,10.0,9.94,9.99,262964.0,9.9331,9.9331,9.8735,9.9232,262964.0
2021-05-27 10:40:00,9.99,10.0,9.98,10.0,52340.0,9.9232,9.9331,9.9132,9.9331,52340.0
2021-05-27 10:50:00,9.99,10.0,9.96,9.99,131194.0,9.9232,9.9331,9.8934,9.9232,131194.0
2021-05-27 11:00:00,9.97,9.98,9.97,9.98,46440.0,9.9033,9.9132,9.9033,9.9132,46440.0
2021-05-27 11:10:00,9.98,10.01,9.97,10.01,218830.0,9.9132,9.943,9.9033,9.943,218830.0
2021-05-27 11:20:00,10.0,10.03,9.99,10.0,203420.0,9.9331,9.9629,9.9232,9.9331,203420.0
2021-05-27 11:30:00,10.0,10.03,10.0,10.03,106802.0,9.9331,9.9629,9.9331,9.9629,106802.0
2021-05-27 11:40:00,10.03,10.03,10.01,10.02,74878.0,9.9629,9.9629,9.943,9.953,74878.0
2021-05-27 11:50:00,10.02,10.02,10.01,10.01,34583.0,9.953,9.953,9.943,9.943,34583.0
2021-05-27 12:00:00,10.02,10.03,9.99,10.0,245168.0,9.953,9.9629,9.9232,9.9331,245168.0
2021-05-27 12:10:00,10.0,10.01,9.99,10.0,94167.0,9.9331,9.943,9.9232,9.9331,94167.0
2021-05-27 12:20:00,10.0,10.0,9.99,9.99,33828.0,9.9331,9.9331,9.9232,9.9232,33828.0
2021-05-27 12:30:00,10.0,10.0,9.98,9.99,75122.0,9.9331,9.9331,9.9132,9.9232,75122.0
2021-05-27 12:40:00,9.99,9.99,9.97,9.97,126879.0,9.9232,9.9232,9.9033,9.9033,126879.0
2021-05-27 12:50:00,9.98,9.99,9.96,9.97,275656.0,9.9132,9.9232,9.8934,9.9033,275656.0
2021-05-27 13:00:00,9.98,9.98,9.95,9.96,106153.0,9.9132,9.9132,9.8834,9.8934,106153.0
2021-05-27 13:10:00,9.96,9.97,9.96,9.97,57658.0,9.8934,9.9033,9.8934,9.9033,57658.0
2021-05-27 13:20:00,9.96,9.98,9.96,9.97,64519.0,9.8934,9.9132,9.8934,9.9033,64519.0
2021-05-27 13:30:00,9.97,9.98,9.96,9.96,176530.0,9.9033,9.9132,9.8934,9.8934,176530.0
2021-05-27 13:40:00,9.97,9.98,9.96,9.97,118153.0,9.9033,9.9132,9.8934,9.9033,118153.0
2021-05-27 13:50:00,9.96,9.97,9.96,9.97,46094.0,9.8934,9.9033,9.8934,9.9033,46094.0
2021-05-27 14:00:00,9.96,9.99,9.96,9.96,273347.0,9.8934,9.9232,9.8934,9.8934,273347.0
2021-05-27 14:10:00,9.96,9.97,9.95,9.96,33076.0,9.8934,9.9033,9.8834,9.8934,33076.0
2021-05-27 14:20:00,9.96,9.96,9.93,9.96,273849.0,9.8934,9.8934,9.8636,9.8934,273849.0
2021-05-27 14:30:00,9.96,9.96,9.93,9.95,316105.0,9.8934,9.8934,9.8636,9.8834,316105.0
2021-05-27 14:40:00,9.95,9.95,9.93,9.94,128185.0,9.8834,9.8834,9.8636,9.8735,128185.0
2021-05-27 14:50:00,9.93,9.95,9.93,9.95,133390.0,9.8636,9.8834,9.8636,9.8834,133390.0
2021-05-27 15:00:00,9.95,9.95,9.93,9.94,152697.0,9.8834,9.8834,9.8636,9.8735,152697.0
2021-05-27 15:10:00,9.94,9.97,9.93,9.96,892950.0,9.8735,9.9033,9.8636,9.8934,892950.0
2021-05-27 15:20:00,9.96,9.97,9.94,9.94,177153.0,9.8934,9.9033,9.8735,9.8735,177153.0
2021-05-27 15:30:00,9.95,9.95,9.92,9.92,806999.0,9.8834,9.8834,9.8536,9.8536,806999.0
2021-05-27 15:40:00,9.92,9.93,9.9,9.92,679697.0,9.8536,9.8636,9.8338,9.8536,679697.0
2021-05-27 15:50:00,9.93,9.95,9.9,9.93,2404778.0,9.8636,9.8834,9.8338,9.8636,2404778.0
2021-05-28 09:30:00,9.95,10.03,9.95,10.01,737681.0,9.8834,9.9629,9.8834,9.943,737681.0
2021-05-28 09:40:00,10.02,10.02,9.95,9.97,391367.0,9.953,9.953,9.8834,9.9033,391367.0
2021-05-28 09:50:00,9.96,10.01,9.95,10.0,266262.0,9.8934,9.943,9.8834,9.9331,266262.0
2021-05-28 10:00:00,10.0,10.01,9.98,9.99,332500.0,9.9331,9.943,9.9132,9.9232,332500.0
2021-05-28 10:10:00,9.99,9.99,9.96,9.97,407629.0,9.9232,9.9232,9.8934,9.9033,407629.0
2021-05-28 10:20:00,9.97,9.98,9.95,9.96,142809.0,9.9033,9.9132,9.8834,9.8934,142809.0
2021-05-28 10:30:00,9.96,9.97,9.94,9.96,178417.0,9.8934,9.9033,9.8735,9.8934,178417.0
2021-05-28 10:40:00,9.97,10.01,9.96,10.0,462467.0,9.9033,9.943,9.8934,9.9331,462467.0
2021-05-28 10:50:00,10.0,10.01,9.99,10.0,886123.0,9.9331,9.943,9.9232,9.9331,886123.0
2021-05-28 11:00:00,10.0,10.0,9.97,10.0,142321.0,9.9331,9.9331,9.9033,9.9331,142321.0
2021-05-28 11:10:00,9.99,10.01,9.97,9.97,395515.0,9.9232,9.943,9.9033,9.9033,395515.0
2021-05-28 11:20:00,9.97,9.99,9.96,9.99,150939.0,9.9033,9.9232,9.8934,9.9232,150939.0
2021-05-28 11:30:00,9.98,9.99,9.97,9.98,66043.0,9.9132,9.9232,9.9033,9.9132,66043.0
2021-05-28 11:40:00,9.97,9.98,9.96,9.98,99068.0,9.9033,9.9132,9.8934,9.9132,99068.0
2021-05-28 11:50:00,9.98,9.99,9.94,9.94,187527.0,9.9132,9.9232,9.8735,9.8735,187527.0
2021-05-28 12:00:00,9.95,9.99,9.94,9.98,323636.0,9.8834,9.9232,9.8735,9.9132,323636.0
2021-05-28 12:10:00,9.98,10.01,9.96,10.0,505360.0,9.9132,9.943,9.8934,9.9331,505360.0
2021-05-28 12:20:00,9.99,10.02,9.99,10.02,115410.0,9.9232,9.953,9.9232,9.953,115410.0
2021-05-28 12:30:00,10.01,10.02,10.0,10.01,137497.0,9.943,9.953,9.9331,9.943,137497.0
2021-05-28 12:40:00,10.01,10.01,9.99,10.0,84857.0,9.943,9.943,9.9232,9.9331,84857.0
2021-05-28 12:50:00,10.0,10.0,9.98,10.0,197550.0,9.9331,9.9331,9.9132,9.9331,197550.0
2021-05-28 13:00:00,10.0,10.0,9.99,10.0,153933.0,9.9331,9.9331,9.9232,9.9331,153933.0
2021-05-28 13:10:00,10.0,10.03,9.98,10.02,1358494.0,9.9331,9.9629,9.9132,9.953,1358494.0
2021-05-28 13:20:00,10.03,10.05,10.02,10.05,175611.0,9.9629,9.9828,9.953,9.9828,175611.0
2021-05-28 13:30:00,10.04,10.06,10.03,10.04,439410.0,9.9728,9.9927,9.9629,9.9728,439410.0
2021-05-28 13:40:00,10.05,10.05,10.01,10.05,301110.0,9.9828,9.9828,9.943,9.9828,301110.0
2021-05-28 13:50:00,10.05,10.06,10.02,10.05,304868.0,9.9828,9.9927,9.953,9.9828,304868.0
2021-05-28 14:00:00,10.05,10.08,10.04,10.08,243814.0,9.9828,10.0126,9.9728,10.0126,243814.0
2021-05-28 14:10:00,10.08,10.1,10.07,10.1,282915.0,10.0126,10.0324,10.0026,10.0324,282915.0
2021-05-28 14:20:00,10.1,10.12,10.09,10.11,219439.0,10.0324,10.0523,10.0225,10.0424,219439.0
2021-05-28 14:30:00,10.11,10.13,10.1,10.13,155806.0,10.0424,10.0622,10.0324,10.0622,155806.0
2021-05-28 14:40:00,10.13,10.14,10.12,10.13,148369.0,10.0622,10.0722,10.0523,10.0622,148369.0
2021-05-28 14:50:00,10.12,10.13,10.1,10.13,455744.0,10.0523,10.0622,10.0324,10.0622,455744.0
2021-05-28 15:00:00,10.13,10.15,10.12,10.14,323638.0,10.0622,10.0821,10.0523,10.0722,323638.0
2021-05-28 15:10:00,10.14,10.15,10.13,10.15,192970.0,10.0722,10.0821,10.0622,10.0821,192970.0
2021-05-28 15:20:00,10.15,10.17,10.14,10.16,382137.0,10.0821,10.102,10.0722,10.092,382137.0
2021-05-28 15:30:00,10.16,10.17,10.13,10.17,362257.0,10.092,10.102,10.0622,10.102,362257.0
2021-05-28 15:40:00,10.17,10.17,10.14,10.16,1029795.0,10.102,10.102,10.0722,10.092,1029795.0
2021-05-28 15:50:00,10.16,10.19,10.14,10.14,1306676.0,10.092,10.1218,10.0722,10.0722,1306676.0
2021-06-01 09:30:00,10.16,10.2,10.16,10.17,398979.0,10.092,10.1318,10.092,10.102,398979.0
2021-06-01 09:40:00,10.17,10.21,10.16,10.17,371642.0,10.102,10.1417,10.092,10.102,371642.0
2021-06-01 09:50:00,10.17,10.21,10.15,10.2,475496.0,10.102,10.1417,10.0821,10.1318,475496.0
2021-06-01 10:00:00,10.19,10.21,10.15,10.18,235185.0,10.1218,10.1417,10.0821,10.1119,235185.0
2021-06-01 10:10:00,10.18,10.18,10.11,10.12,186772.0,10.1119,10.1119,10.0424,10.0523,186772.0
2021-06-01 10:20:00,10.12,10.13,10.07,10.11,142649.0,10.0523,10.0622,10.0026,10.0424,142649.0
2021-06-01 10:30:00,10.11,10.14,10.1,10.13,186840.0,10.0424,10.0722,10.0324,10.0622,186840.0
2021-06-01 10:40:00,10.13,10.16,10.12,10.14,225026.0,10.0622,10.092,10.0523,10.0722,225026.0
2021-06-01 10:50:00,10.13,10.14,10.11,10.13,194772.0,10.0622,10.0722,10.0424,10.0622,194772.0
2021-06-01 11:00:00,10.13,10.15,10.11,10.12,173373.0,10.0622,10.0821,10.0424,10.0523,173373.0
2021-06-01 11:10:00,10.12,10.13,10.11,10.13,55250.0,10.0523,10.0622,10.0424,10.0622,55250.0
2021-06-01 11:20:00,10.13,10.13,10.1,10.11,141222.0,10.0622,10.0622,10.0324,10.0424,141222.0
2021-06-01 11:30:00,10.11,10.13,10.1,10.12,101487.0,10.0424,10.0622,10.0324,10.0523,101487.0
2021-06-01 11:40:00,10.12,10.12,10.1,10.11,84327.0,10.0523,10.0523,10.0324,10.0424,84327.0
2021-06-01 11:50:00,10.11,10.11,10.06,10.06,116060.0,10.0424,10.0424,9.9927,9.9927,116060.0
2021-06-01 12:00:00,10.07,10.07,10.05,10.05,69122.0,10.0026,10.0026,9.9828,9.9828,69122.0
2021-06-01 12:10:00,10.05,10.06,10.03,10.04,148210.0,9.9828,9.9927,9.9629,9.9728,148210.0
2021-06-01 12:20:00,10.04,10.05,10.03,10.04,67212.0,9.9728,9.9828,9.9629,9.9728,67212.0
2021-06-01 12:30:00,10.03,10.05,10.02,10.02,177726.0,9.9629,9.9828,9.953,9.953,177726.0
2021-06-01 12:40:00,10.03,10.03,10.0,10.0,269244.0,9.9629,9.9629,9.9331,9.9331,269244.0
2021-06-01 12:50:00,10.0,10.01,9.96,9.99,789682.0,9.9331,9.943,9.8934,9.9232,789682.0
2021-06-01 13:00:00,9.99,9.99,9.97,9.99,109084.0,9.9232,9.9232,9.9033,9.9232,109084.0
2021-06-01 13:10:00,9.99,9.99,9.95,9.96,210357.0,9.9232,9.9232,9.8834,9.8934,210357.0
2021-06-01 13:20:00,9.95,9.97,9.94,9.97,365782.0,9.8834,9.9033,9.8735,9.9033,365782.0
2021-06-01 13:30:00,9.97,9.98,9.96,9.97,84874.0,9.9033,9.9132,9.8934,9.9033,84874.0
2021-06-01 13:40:00,9.98,9.99,9.97,9.97,143504.0,9.9132,9.9232,9.9033,9.9033,143504.0
2021-06-01 13:50:00,9.97,9.99,9.97,9.99,69324.0,9.9033,9.9232,9.9033,9.9232,69324.0
2021-06-01 14:00:00,9.99,10.01,9.99,10.01,104746.0,9.9232,9.943,9.9232,9.943,104746.0
2021-06-01 14:10:00,10.01,10.02,9.99,10.02,102150.0,9.943,9.953,9.9232,9.953,102150.0
2021-06-01 14:20:00,10.02,10.06,10.01,10.06,87900.0,9.953,9.9927,9.943,9.9927,87900.0
2021-06-01 14:30:00,10.06,10.07,10.04,10.05,231692.0,9.9927,10.0026,9.9728,9.9828,231692.0
2021-06-01 14:40:00,10.05,10.06,10.03,10.04,94486.0,9.9828,9.9927,9.9629,9.9728,94486.0
2021-06-01 14:50:00,10.04,10.07,10.04,10.07,182036.0,9.9728,10.0026,9.9728,10.0026,182036.0
2021-06-01 15:00:00,10.07,10.07,10.05,10.06,256903.0,10.0026,10.0026,9.9828,9.9927,256903.0
2021-06-01 15:10:00,10.06,10.08,10.05,10.08,205380.0,9.9927,10.0126,9.9828,10.0126,205380.0
2021-06-01 15:20:00,10.08,10.11,10.07,10.1,527108.0,10.0126,10.0424,10.0026,10.0324,527108.0
2021-06-01 15:30:00,10.1,10.11,10.08,10.09,325327.0,10.0324,10.0424,10.0126,10.0225,325327.0
2021-06-01 15:40:00,10.09,10.13,10.08,10.13,416582.0,10.0225,10.0622,10.0126,10.0622,416582.0
2021-06-01 15:50:00,10.13,10.17,10.12,10.13,1619095.0,10.0622,10.102,10.0523,10.0622,1619095.0
2021-06-02 09:30:00,10.18,10.23,10.12,10.17,426388.0,10.1119,10.1616,10.0523,10.102,426388.0
2021-06-02 09:40:00,10.16,10.2,10.16,10.18,197322.0,10.092,10.1318,10.092,10.1119,197322.0
2021-06-02 09:50:00,10.17,10.18,10.14,10.15,173422.0,10.102,10.1119,10.0722,10.0821,173422.0
2021-06-02 10:00:00,10.15,10.16,10.14,10.15,101676.0,10.0821,10.092,10.0722,10.0821,101676.0
2021-06-02 10:10:00,10.15,10.18,10.14,10.18,68938.0,10.0821,10.1119,10.0722,10.1119,68938.0
2021-06-02 10:20:00,10.18,10.18,10.13,10.15,166278.0,10.1119,10.1119,10.0622,10.0821,166278.0
2021-06-02 10:30:00,10.15,10.15,10.13,10.14,119153.0,10.0821,10.0821,10.0622,10.0722,119153.0
2021-06-02 10:40:00,10.14,10.17,10.13,10.15,85419.0,10.0722,10.102,10.0622,10.0821,85419.0
2021-06-02 10:50:00,10.14,10.21,10.13,10.19,416765.0,10.0722,10.1417,10.0622,10.1218,416765.0
2021-06-02 11:00:00,10.19,10.2,10.17,10.19,172230.0,10.1218,10.1318,10.102,10.1218,172230.0
2021-06-02 11:10:00,10.19,10.21,10.18,10.2,220483.0,10.1218,10.1417,10.1119,10.1318,220483.0
2021-06-02 11:20:00,10.19,10.21,10.19,10.19,76322.0,10.1218,10.1417,10.1218,10.1218,76322.0
2021-06-02 11:30:00,10.19,10.2,10.19,10.19,26496.0,10.1218,10.1318,10.1218,10.1218,26496.0
2021-06-02 11:40:00,10.2,10.21,10.19,10.2,262490.0,10.1318,10.1417,10.1218,10.1318,262490.0
2021-06-02 11:50:00,10.2,10.21,10.18,10.19,174726.0,10.1318,10.1417,10.1119,10.1218,174726.0
2021-06-02 12:00:00,10.18,10.19,10.17,10.18,77753.0,10.1119,10.1218,10.102,10.1119,77753.0
2021-06-02 12:10:00,10.17,10.18,10.16,10.18,125687.0,10.102,10.1119,10.092,10.1119,125687.0
2021-06-02 12:20:00,10.18,10.19,10.18,10.18,98694.0,10.1119,10.1218,10.1119,10.1119,98694.0
2021-06-02 12:30:00,10.18,10.23,10.18,10.2,926894.0,10.1119,10.1616,10.1119,10.1318,926894.0
2021-06-02 12:40:00,10.2,10.25,10.19,10.24,496971.0,10.1318,10.1814,10.1218,10.1715,496971.0
2021-06-02 12:50:00,10.25,10.26,10.24,10.26,159765.0,10.1814,10.1914,10.1715,10.1914,159765.0
2021-06-02 13:00:00,10.26,10.27,10.23,10.25,439330.0,10.1914,10.2013,10.1616,10.1814,439330.0
2021-06-02 13:10:00,10.25,10.26,10.22,10.22,139451.0,10.1814,10.1914,10.1516,10.1516,139451.0
2021-06-02 13:20:00,10.22,10.23,10.2,10.21,131388.0,10.1516,10.1616,10.1318,10.1417,131388.0
2021-06-02 13:30:00,10.21,10.22,10.21,10.22,61952.0,10.1417,10.1516,10.1417,10.1516,61952.0
2021-06-02 13:40:00,10.21,10.22,10.2,10.21,72638.0,10.1417,10.1516,10.1318,10.1417,72638.0
2021-06-02 13:50:00,10.2,10.22,10.19,10.2,177273.0,10.1318,10.1516,10.1218,10.1318,177273.0
2021-06-02 14:00:00,10.2,10.21,10.19,10.2,88775.0,10.1318,10.1417,10.1218,10.1318,88775.0
2021-06-02 14:10:00,10.21,10.22,10.19,10.21,267222.0,10.1417,10.1516,10.1218,10.1417,267222.0
2021-06-02 14:20:00,10.21,10.22,10.19,10.19,115663.0,10.1417,10.1516,10.1218,10.1218,115663.0
2021-06-02 14:30:00,10.2,10.2,10.19,10.2,47923.0,10.1318,10.1318,10.1218,10.1318,47923.0
2021-06-02 14:40:00,10.2,10.2,10.18,10.2,142965.0,10.1318,10.1318,10.1119,10.1318,142965.0
2021-06-02 14:50:00,10.19,10.2,10.18,10.19,111349.0,10.1218,10.1318,10.1119,10.1218,111349.0
2021-06-02 15:00:00,10.19,10.19,10.18,10.19,62461.0,10.1218,10.1218,10.1119,10.1218,62461.0
2021-06-02 15:10:00,10.19,10.19,10.18,10.19,102631.0,10.1218,10.1218,10.1119,10.1218,102631.0
2021-06-02 15:20:00,10.19,10.19,10.17,10.18,448645.0,10.1218,10.1218,10.102,10.1119,448645.0
2021-06-02 15:30:00,10.18,10.21,10.16,10.21,955473.0,10.1119,10.1417,10.092,10.1417,955473.0
2021-06-02 15:40:00,10.21,10.22,10.2,10.21,811713.0,10.1417,10.1516,10.1318,10.1417,811713.0
2021-06-02 15:50:00,10.21,10.24,10.2,10.23,2028232.0,10.1417,10.1715,10.1318,10.1616,2028232.0
2021-06-03 09:30:00,10.21,10.24,10.16,10.21,554410.0,10.1417,10.1715,10.092,10.1417,554410.0
2021-06-03 09:40:00,10.21,10.23,10.17,10.19,868502.0,10.1417,10.1616,10.102,10.1218,868502.0
2021-06-03 09:50:00,10.19,10.21,10.13,10.19,271481.0,10.1218,10.1417,10.0622,10.1218,271481.0
2021-06-03 10:00:00,10.19,10.24,10.19,10.22,83342.0,10.1218,10.1715,10.1218,10.1516,83342.0
2021-06-03 10:10:00,10.22,10.23,10.2,10.23,83775.0,10.1516,10.1616,10.1318,10.1616,83775.0
2021-06-03 10:20:00,10.23,10.24,10.2,10.21,150570.0,10.1616,10.1715,10.1318,10.1417,150570.0
2021-06-03 10:30:00,10.21,10.22,10.19,10.21,312533.0,10.1417,10.1516,10.1218,10.1417,312533.0
2021-06-03 10:40:00,10.21,10.22,10.2,10.2,76797.0,10.1417,10.1516,10.1318,10.1318,76797.0
2021-06-03 10:50:00,10.21,10.28,10.2,10.28,240008.0,10.1417,10.2112,10.1318,10.2112,240008.0
2021-06-03 11:00:00,10.27,10.33,10.27,10.33,293575.0,10.2013,10.2609,10.2013,10.2609,293575.0
2021-06-03 11:10:00,10.33,10.33,10.27,10.28,207681.0,10.2609,10.2609,10.2013,10.2112,207681.0
2021-06-03 11:20:00,10.28,10.29,10.26,10.28,356995.0,10.2112,10.2212,10.1914,10.2112,356995.0
2021-06-03 11:30:00,10.28,10.31,10.26,10.28,261872.0,10.2112,10.241,10.1914,10.2112,261872.0
2021-06-03 11:40:00,10.28,10.29,10.27,10.29,28514.0,10.2112,10.2212,10.2013,10.2212,28514.0
2021-06-03 11:50:00,10.29,10.31,10.28,10.29,167424.0,10.2212,10.241,10.2112,10.2212,167424.0
2021-06-03 12:00:00,10.3,10.32,10.29,10.32,110738.0,10.2311,10.251,10.2212,10.251,110738.0
2021-06-03 12:10:00,10.32,10.33,10.3,10.3,169483.0,10.251,10.2609,10.2311,10.2311,169483.0
2021-06-03 12:20:00,10.3,10.31,10.28,10.3,266088.0,10.2311,10.241,10.2112,10.2311,266088.0
2021-06-03 12:30:00,10.31,10.32,10.3,10.32,37881.0,10.241,10.251,10.2311,10.251,37881.0
2021-06-03 12:40:00,10.32,10.33,10.31,10.33,45745.0,10.251,10.2609,10.241,10.2609,45745.0
2021-06-03 12:50:00,10.33,10.33,10.3,10.32,172858.0,10.2609,10.2609,10.2311,10.251,172858.0
2021-06-03 13:00:00,10.32,10.33,10.31,10.32,51896.0,10.251,10.2609,10.241,10.251,51896.0
2021-06-03 13:10:00,10.33,10.34,10.32,10.34,119939.0,10.2609,10.2708,10.251,10.2708,119939.0
2021-06-03 13:20:00,10.34,10.35,10.32,10.35,194161.0,10.2708,10.2808,10.251,10.2808,194161.0
2021-06-03 13:30:00,10.35,10.36,10.34,10.36,91682.0,10.2808,10.2907,10.2708,10.2907,91682.0
2021-06-03 13:40:00,10.36,10.36,10.32,10.34,206000.0,10.2907,10.2907,10.251,10.2708,206000.0
2021-06-03 13:50:00,10.34,10.34,10.31,10.32,296914.0,10.2708,10.2708,10.241,10.251,296914.0
2021-06-03 14:00:00,10.32,10.36,10.31,10.36,451675.0,10.251,10.2907,10.241,10.2907,451675.0
2021-06-03 14:10:00,10.36,10.36,10.33,10.34,74192.0,10.2907,10.2907,10.2609,10.2708,74192.0
2021-06-03 14:20:00,10.34,10.34,10.33,10.34,125897.0,10.2708,10.2708,10.2609,10.2708,125897.0
2021-06-03 14:30:00,10.34,10.35,10.33,10.34,156934.0,10.2708,10.2808,10.2609,10.2708,156934.0
2021-06-03 14:40:00,10.34,10.34,10.32,10.33,304347.0,10.2708,10.2708,10.251,10.2609,304347.0
2021-06-03 14:50:00,10.33,10.35,10.32,10.35,168576.0,10.2609,10.2808,10.251,10.2808,168576.0
2021-06-03 15:00:00,10.35,10.38,10.34,10.37,259170.0,10.2808,10.3106,10.2708,10.3006,259170.0
2021-06-03 15:10:00,10.38,10.41,10.37,10.41,264683.0,10.3106,10.3404,10.3006,10.3404,264683.0
2021-06-03 15:20:00,10.4,10.43,10.4,10.43,198893.0,10.3304,10.3602,10.3304,10.3602,198893.0
2021-06-03 15:30:00,10.43,10.45,10.42,10.45,356557.0,10.3602,10.3801,10.3503,10.3801,356557.0
2021-06-03 15:40:00,10.45,10.46,10.43,10.45,433236.0,10.3801,10.39,10.3602,10.3801,433236.0
2021-06-03 15:50:00,10.45,10.45,10.41,10.43,1226744.0,10.3801,10.3801,10.3404,10.3602,1226744.0
2021-06-04 09:30:00,10.45,10.46,10.4,10.42,652031.0,10.3801,10.39,10.3304,10.3503,652031.0
2021-06-04 09:40:00,10.42,10.44,10.38,10.4,360518.0,10.3503,10.3702,10.3106,10.3304,360518.0
2021-06-04 09:50:00,10.4,10.41,10.35,10.36,276684.0,10.3304,10.3404,10.2808,10.2907,276684.0
2021-06-04 10:00:00,10.36,10.38,10.33,10.34,364703.0,10.2907,10.3106,10.2609,10.2708,364703.0
2021-06-04 10:10:00,10.33,10.36,10.33,10.36,368842.0,10.2609,10.2907,10.2609,10.2907,368842.0
2021-06-04 10:20:00,10.35,10.37,10.34,10.37,234117.0,10.2808,10.3006,10.2708,10.3006,234117.0
2021-06-04 10:30:00,10.37,10.42,10.36,10.42,124770.0,10.3006,10.3503,10.2907,10.3503,124770.0
2021-06-04 10:40:00,10.42,10.43,10.41,10.43,92594.0,10.3503,10.3602,10.3404,10.3602,92594.0
2021-06-04 10:50:00,10.43,10.44,10.38,10.38,263403.0,10.3602,10.3702,10.3106,10.3106,263403.0
2021-06-04 11:00:00,10.38,10.39,10.36,10.38,213106.0,10.3106,10.3205,10.2907,10.3106,213106.0
2021-06-04 11:10:00,10.38,10.38,10.36,10.38,177988.0,10.3106,10.3106,10.2907,10.3106,177988.0
2021-06-04 11:20:00,10.38,10.39,10.35,10.37,260338.0,10.3106,10.3205,10.2808,10.3006,260338.0
2021-06-04 11:30:00,10.37,10.38,10.36,10.37,324074.0,10.3006,10.3106,10.2907,10.3006,324074.0
2021-06-04 11:40:00,10.37,10.37,10.35,10.36,125776.0,10.3006,10.3006,10.2808,10.2907,125776.0
2021-06-04 11:50:00,10.36,10.37,10.34,10.37,1105438.0,10.2907,10.3006,10.2708,10.3006,1105438.0
2021-06-04 12:00:00,10.37,10.37,10.35,10.37,84762.0,10.3006,10.3006,10.2808,10.3006,84762.0
2021-06-04 12:10:00,10.37,10.39,10.36,10.39,129733.0,10.3006,10.3205,10.2907,10.3205,129733.0
2021-06-04 12:20:00,10.39,10.45,10.38,10.45,855099.0,10.3205,10.3801,10.3106,10.3801,855099.0
2021-06-04 12:30:00,10.45,10.45,10.4,10.42,202205.0,10.3801,10.3801,10.3304,10.3503,202205.0
2021-06-04 12:40:00,10.42,10.42,10.41,10.42,45082.0,10.3503,10.3503,10.3404,10.3503,45082.0
2021-06-04 12:50:00,10.42,10.43,10.37,10.4,308519.0,10.3503,10.3602,10.3006,10.3304,308519.0
2021-06-04 13:00:00,10.4,10.4,10.36,10.37,103387.0,10.3304,10.3304,10.2907,10.3006,103387.0
2021-06-04 13:10:00,10.37,10.37,10.33,10.36,284434.0,10.3006,10.3006,10.2609,10.2907,284434.0
2021-06-04 13:20:00,10.36,10.37,10.35,10.35,120490.0,10.2907,10.3006,10.2808,10.2808,120490.0
2021-06-04 13:30:00,10.36,10.38,10.35,10.38,89800.0,10.2907,10.3106,10.2808,10.3106,89800.0
2021-06-04 13:40:00,10.38,10.39,10.37,10.38,65877.0,10.3106,10.3205,10.3006,10.3106,65877.0
2021-06-04 13:50:00,10.38,10.38,10.37,10.37,27765.0,10.3106,10.3106,10.3006,10.3006,27765.0
2021-06-04 14:00:00,10.38,10.39,10.37,10.38,118644.0,10.3106,10.3205,10.3006,10.3106,118644.0
2021-06-04 14:10:00,10.37,10.39,10.37,10.37,115950.0,10.3006,10.3205,10.3006,10.3006,115950.0
2021-06-04 14:20:00,10.38,10.38,10.37,10.37,30235.0,10.3106,10.3106,10.3006,10.3006,30235.0
2021-06-04 14:30:00,10.37,10.39,10.36,10.38,146017.0,10.3006,10.3205,10.2907,10.3106,146017.0
2021-06-04 14:40:00,10.38,10.38,10.36,10.37,96389.0,10.3106,10.3106,10.2907,10.3006,96389.0
2021-06-04 14:50:00,10.37,10.38,10.35,10.37,220071.0,10.3006,10.3106,10.2808,10.3006,220071.0
2021-06-04 15:00:00,10.37,10.38,10.36,10.38,79240.0,10.3006,10.3106,10.2907,10.3106,79240.0
2021-06-04 15:10:00,10.38,10.38,10.35,10.37,156978.0,10.3106,10.3106,10.2808,10.3006,156978.0
2021-06-04 15:20:00,10.37,10.38,10.36,10.38,88038.0,10.3006,10.3106,10.2907,10.3106,88038.0
2021-06-04 15:30:00,10.38,10.39,10.37,10.38,258783.0,10.3106,10.3205,10.3006,10.3106,258783.0
2021-06-04 15:40:00,10.39,10.42,10.38,10.41,338661.0,10.3205,10.3503,10.3106,10.3404,338661.0
2021-06-04 15:50:00,10.41,10.44,10.38,10.38,948156.0,10.3404,10.3702,10.3106,10.3106,948156.0
2021-06-07 09:30:00,10.38,10.41,10.33,10.38,380322.0,10.3106,10.3404,10.2609,10.3106,380322.0
2021-06-07 09:40:00,10.38,10.42,10.37,10.41,157887.0,10.3106,10.3503,10.3006,10.3404,157887.0
2021-06-07 09:50:00,10.42,10.46,10.4,10.42,481618.0,10.3503,10.39,10.3304,10.3503,481618.0
2021-06-07 10:00:00,10.42,10.45,10.41,10.43,289189.0,10.3503,10.3801,10.3404,10.3602,289189.0
2021-06-07 10:10:00,10.43,10.44,10.4,10.42,203793.0,10.3602,10.3702,10.3304,10.3503,203793.0
2021-06-07 10:20:00,10.42,10.43,10.4,10.41,184018.0,10.3503,10.3602,10.3304,10.3404,184018.0
2021-06-07 10:30:00,10.41,10.42,10.38,10.38,203335.0,10.3404,10.3503,10.3106,10.3106,203335.0
2021-06-07 10:40:00,10.38,10.41,10.37,10.39,231813.0,10.3106,10.3404,10.3006,10.3205,231813.0
2021-06-07 10:50:00,10.39,10.4,10.34,10.38,328015.0,10.3205,10.3304,10.2708,10.3106,328015.0
2021-06-07 11:00:00,10.38,10.39,10.37,10.37,218073.0,10.3106,10.3205,10.3006,10.3006,218073.0
2021-06-07 11:10:00,10.37,10.39,10.37,10.38,182748.0,10.3006,10.3205,10.3006,10.3106,182748.0
2021-06-07 11:20:00,10.38,10.39,10.36,10.36,215873.0,10.3106,10.3205,10.2907,10.2907,215873.0
2021-06-07 11:30:00,10.36,10.37,10.35,10.36,215245.0,10.2907,10.3006,10.2808,10.2907,215245.0
2021-06-07 11:40:00,10.37,10.37,10.33,10.35,276770.0,10.3006,10.3006,10.2609,10.2808,276770.0
2021-06-07 11:50:00,10.34,10.37,10.33,10.34,874504.0,10.2708,10.3006,10.2609,10.2708,874504.0
2021-06-07 12:00:00,10.34,10.37,10.34,10.37,1256570.0,10.2708,10.3006,10.2708,10.3006,1256570.0
2021-06-07 12:10:00,10.37,10.37,10.34,10.35,208752.0,10.3006,10.3006,10.2708,10.2808,208752.0
2021-06-07 12:20:00,10.36,10.36,10.34,10.34,143301.0,10.2907,10.2907,10.2708,10.2708,143301.0
2021-06-07 12:30:00,10.34,10.35,10.31,10.33,233385.0,10.2708,10.2808,10.241,10.2609,233385.0
2021-06-07 12:40:00,10.33,10.34,10.32,10.34,113380.0,10.2609,10.2708,10.251,10.2708,113380.0
2021-06-07 12:50:00,10.33,10.36,10.33,10.33,355424.0,10.2609,10.2907,10.2609,10.2609,355424.0
2021-06-07 13:00:00,10.33,10.34,10.32,10.32,115140.0,10.2609,10.2708,10.251,10.251,115140.0
2021-06-07 13:10:00,10.33,10.34,10.31,10.31,1783408.0,10.2609,10.2708,10.241,10.241,1783408.0
2021-06-07 13:20:00,10.31,10.32,10.28,10.29,250440.0,10.241,10.251,10.2112,10.2212,250440.0
2021-06-07 13:30:00,10.29,10.31,10.27,10.29,215867.0,10.2212,10.241,10.2013,10.2212,215867.0
2021-06-07 13:40:00,10.3,10.3,10.28,10.29,112690.0,10.2311,10.2311,10.2112,10.2212,112690.0
2021-06-07 13:50:00,10.3,10.3,10.26,10.28,165893.0,10.2311,10.2311,10.1914,10.2112,165893.0
2021-06-07 14:00:00,10.28,10.29,10.26,10.26,84650.0,10.2112,10.2212,10.1914,10.1914,84650.0
2021-06-07 14:10:00,10.27,10.27,10.26,10.26,98120.0,10.2013,10.2013,10.1914,10.1914,98120.0
2021-06-07 14:20:00,10.26,10.27,10.26,10.27,117657.0,10.1914,10.2013,10.1914,10.2013,117657.0
2021-06-07 14:30:00,10.26,10.27,10.26,10.27,93003.0,10.1914,10.2013,10.1914,10.2013,93003.0
2021-06-07 14:40:00,10.26,10.27,10.25,10.27,139899.0,10.1914,10.2013,10.1814,10.2013,139899.0
2021-06-07 14:50:00,10.26,10.27,10.25,10.26,139600.0,10.1914,10.2013,10.1814,10.1914,139600.0
2021-06-07 15:00:00,10.26,10.31,10.25,10.28,690641.0,10.1914,10.241,10.1814,10.2112,690641.0
2021-06-07 15:10:00,10.28,10.29,10.26,10.29,220352.0,10.2112,10.2212,10.1914,10.2212,220352.0
2021-06-07 15:20:00,10.29,10.32,10.29,10.32,236135.0,10.2212,10.251,10.2212,10.251,236135.0
2021-06-07 15:30:00,10.33,10.36,10.32,10.35,425816.0,10.2609,10.2907,10.251,10.2808,425816.0
2021-06-07 15:40:00,10.35,10.36,10.33,10.33,347343.0,10.2808,10.2907,10.2609,10.2609,347343.0
2021-06-07 15:50:00,10.33,10.34,10.29,10.3,1128084.0,10.2609,10.2708,10.2212,10.2311,1128084.0
2021-06-08 09:30:00,10.3,10.35,10.27,10.28,373833.0,10.2311,10.2808,10.2013,10.2112,373833.0
2021-06-08 09:40:00,10.29,10.32,10.27,10.3,164777.0,10.2212,10.251,10.2013,10.2311,164777.0
2021-06-08 09:50:00,10.3,10.3,10.22,10.22,158133.0,10.2311,10.2311,10.1516,10.1516,158133.0
2021-06-08 10:00:00,10.22,10.25,10.22,10.25,158966.0,10.1516,10.1814,10.1516,10.1814,158966.0
2021-06-08 10:10:00,10.25,10.26,10.23,10.25,185406.0,10.1814,10.1914,10.1616,10.1814,185406.0
2021-06-08 10:20:00,10.25,10.25,10.22,10.22,135340.0,10.1814,10.1814,10.1516,10.1516,135340.0
2021-06-08 10:30:00,10.22,10.27,10.22,10.25,376853.0,10.1516,10.2013,10.1516,10.1814,376853.0
2021-06-08 10:40:00,10.26,10.26,10.25,10.25,41562.0,10.1914,10.1914,10.1814,10.1814,41562.0
2021-06-08 10:50:00,10.26,10.28,10.24,10.28,271832.0,10.1914,10.2112,10.1715,10.2112,271832.0
2021-06-08 11:00:00,10.28,10.29,10.26,10.27,133111.0,10.2112,10.2212,10.1914,10.2013,133111.0
2021-06-08 11:10:00,10.27,10.28,10.24,10.25,275978.0,10.2013,10.2112,10.1715,10.1814,275978.0
2021-06-08 11:20:00,10.25,10.25,10.23,10.24,177847.0,10.1814,10.1814,10.1616,10.1715,177847.0
2021-06-08 11:30:00,10.24,10.25,10.22,10.22,181393.0,10.1715,10.1814,10.1516,10.1516,181393.0
2021-06-08 11:40:00,10.22,10.23,10.22,10.22,114778.0,10.1516,10.1616,10.1516,10.1516,114778.0
2021-06-08 11:50:00,10.22,10.23,10.22,10.22,107494.0,10.1516,10.1616,10.1516,10.1516,107494.0
2021-06-08 12:00:00,10.22,10.25,10.22,10.23,118874.0,10.1516,10.1814,10.1516,10.1616,118874.0
2021-06-08 12:10:00,10.23,10.24,10.22,10.23,93919.0,10.1616,10.1715,10.1516,10.1616,93919.0
2021-06-08 12:20:00,10.23,10.25,10.23,10.24,118923.0,10.1616,10.1814,10.1616,10.1715,118923.0
2021-06-08 12:30:00,10.24,10.26,10.24,10.25,63986.0,10.1715,10.1914,10.1715,10.1814,63986.0
2021-06-08 12:40:00,10.25,10.26,10.24,10.25,128147.0,10.1814,10.1914,10.1715,10.1814,128147.0
2021-06-08 12:50:00,10.25,10.26,10.24,10.25,154125.0,10.1814,10.1914,10.1715,10.1814,154125.0
2021-06-08 13:00:00,10.26,10.26,10.24,10.24,80470.0,10.1914,10.1914,10.1715,10.1715,80470.0
2021-06-08 13:10:00,10.24,10.25,10.23,10.24,81077.0,10.1715,10.1814,10.1616,10.1715,81077.0
2021-06-08 13:20:00,10.25,10.25,10.24,10.24,43960.0,10.1814,10.1814,10.1715,10.1715,43960.0
2021-06-08 13:30:00,10.24,10.25,10.24,10.24,64595.0,10.1715,10.1814,10.1715,10.1715,64595.0
2021-06-08 13:40:00,10.24,10.25,10.24,10.24,63973.0,10.1715,10.1814,10.1715,10.1715,63973.0
2021-06-08 13:50:00,10.24,10.25,10.24,10.25,84860.0,10.1715,10.1814,10.1715,10.1814,84860.0
2021-06-08 14:00:00,10.24,10.26,10.24,10.25,106709.0,10.1715,10.1914,10.1715,10.1814,106709.0
2021-06-08 14:10:00,10.25,10.26,10.25,10.25,23913.0,10.1814,10.1914,10.1814,10.1814,23913.0
2021-06-08 14:20:00,10.25,10.26,10.24,10.24,212981.0,10.1814,10.1914,10.1715,10.1715,212981.0
2021-06-08 14:30:00,10.24,10.25,10.24,10.24,61991.0,10.1715,10.1814,10.1715,10.1715,61991.0
2021-06-08 14:40:00,10.24,10.27,10.24,10.27,307661.0,10.1715,10.2013,10.1715,10.2013,307661.0
2021-06-08 14:50:00,10.26,10.27,10.25,10.25,101918.0,10.1914,10.2013,10.1814,10.1814,101918.0
2021-06-08 15:00:00,10.26,10.28,10.25,10.28,210848.0,10.1914,10.2112,10.1814,10.2112,210848.0
2021-06-08 15:10:00,10.28,10.28,10.26,10.27,192261.0,10.2112,10.2112,10.1914,10.2013,192261.0
2021-06-08 15:20:00,10.27,10.28,10.26,10.27,131962.0,10.2013,10.2112,10.1914,10.2013,131962.0
2021-06-08 15:30:00,10.28,10.28,10.26,10.26,266201.0,10.2112,10.2112,10.1914,10.1914,266201.0
2021-06-08 15:40:00,10.26,10.27,10.25,10.26,288004.0,10.1914,10.2013,10.1814,10.1914,288004.0
2021-06-08 15:50:00,10.27,10.27,10.22,10.23,892745.0,10.2013,10.2013,10.1516,10.1616,892745.0
2021-06-09 09:30:00,10.25,10.26,10.19,10.23,181751.0,10.1814,10.1914,10.1218,10.1616,181751.0
2021-06-09 09:40:00,10.23,10.26,10.22,10.25,166373.0,10.1616,10.1914,10.1516,10.1814,166373.0
2021-06-09 09:50:00,10.26,10.27,10.24,10.27,49308.0,10.1914,10.2013,10.1715,10.2013,49308.0
2021-06-09 10:00:00,10.27,10.29,10.25,10.29,110154.0,10.2013,10.2212,10.1814,10.2212,110154.0
2021-06-09 10:10:00,10.28,10.3,10.27,10.28,90678.0,10.2112,10.2311,10.2013,10.2112,90678.0
2021-06-09 10:20:00,10.29,10.29,10.24,10.27,815258.0,10.2212,10.2212,10.1715,10.2013,815258.0
2021-06-09 10:30:00,10.27,10.3,10.26,10.29,91799.0,10.2013,10.2311,10.1914,10.2212,91799.0
2021-06-09 10:40:00,10.29,10.29,10.27,10.28,150679.0,10.2212,10.2212,10.2013,10.2112,150679.0
2021-06-09 10:50:00,10.28,10.29,10.27,10.29,42070.0,10.2112,10.2212,10.2013,10.2212,42070.0
2021-06-09 11:00:00,10.29,10.29,10.26,10.28,113435.0,10.2212,10.2212,10.1914,10.2112,113435.0
2021-06-09 11:10:00,10.29,10.3,10.28,10.29,64270.0,10.2212,10.2311,10.2112,10.2212,64270.0
2021-06-09 11:20:00,10.29,10.31,10.28,10.28,101272.0,10.2212,10.241,10.2112,10.2112,101272.0
2021-06-09 11:30:00,10.28,10.29,10.27,10.28,37287.0,10.2112,10.2212,10.2013,10.2112,37287.0
2021-06-09 11:40:00,10.28,10.28,10.27,10.27,28631.0,10.2112,10.2112,10.2013,10.2013,28631.0
2021-06-09 11:50:00,10.28,10.29,10.27,10.28,112077.0,10.2112,10.2212,10.2013,10.2112,112077.0
2021-06-09 12:00:00,10.28,10.28,10.27,10.28,22886.0,10.2112,10.2112,10.2013,10.2112,22886.0
2021-06-09 12:10:00,10.28,10.28,10.27,10.28,21481.0,10.2112,10.2112,10.2013,10.2112,21481.0
2021-06-09 12:20:00,10.28,10.3,10.27,10.28,94232.0,10.2112,10.2311,10.2013,10.2112,94232.0
2021-06-09 12:30:00,10.28,10.29,10.28,10.29,21467.0,10.2112,10.2212,10.2112,10.2212,21467.0
2021-06-09 12:40:00,10.28,10.29,10.27,10.27,157967.0,10.2112,10.2212,10.2013,10.2013,157967.0
2021-06-09 12:50:00,10.27,10.3,10.27,10.29,272435.0,10.2013,10.2311,10.2013,10.2212,272435.0
2021-06-09 13:00:00,10.29,10.32,10.29,10.32,87719.0,10.2212,10.251,10.2212,10.251,87719.0
2021-06-09 13:10:00,10.31,10.32,10.31,10.32,27145.0,10.241,10.251,10.241,10.251,27145.0
2021-06-09 13:20:00,10.32,10.32,10.31,10.32,21944.0,10.251,10.251,10.241,10.251,21944.0
2021-06-09 13:30:00,10.31,10.32,10.31,10.31,22990.0,10.241,10.251,10.241,10.241,22990.0
2021-06-09 13:40:00,10.31,10.34,10.31,10.34,111997.0,10.241,10.2708,10.241,10.2708,111997.0
2021-06-09 13:50:00,10.34,10.34,10.32,10.32,100083.0,10.2708,10.2708,10.251,10.251,100083.0
2021-06-09 14:00:00,10.32,10.33,10.3,10.3,91212.0,10.251,10.2609,10.2311,10.2311,91212.0
2021-06-09 14:10:00,10.31,10.33,10.3,10.31,853318.0,10.241,10.2609,10.2311,10.241,853318.0
2021-06-09 14:20:00,10.31,10.35,10.31,10.35,125886.0,10.241,10.2808,10.241,10.2808,125886.0
2021-06-09 14:30:00,10.35,10.35,10.34,10.34,54368.0,10.2808,10.2808,10.2708,10.2708,54368.0
2021-06-09 14:40:00,10.35,10.36,10.34,10.36,218145.0,10.2808,10.2907,10.2708,10.2907,218145.0
2021-06-09 14:50:00,10.36,10.36,10.33,10.33,178633.0,10.2907,10.2907,10.2609,10.2609,178633.0
2021-06-09 15:00:00,10.33,10.34,10.32,10.32,67432.0,10.2609,10.2708,10.251,10.251,67432.0
2021-06-09 15:10:00,10.33,10.34,10.32,10.33,97393.0,10.2609,10.2708,10.251,10.2609,97393.0
2021-06-09 15:20:00,10.32,10.34,10.31,10.31,196766.0,10.251,10.2708,10.241,10.241,196766.0
2021-06-09 15:30:00,10.31,10.32,10.3,10.31,185174.0,10.241,10.251,10.2311,10.241,185174.0
2021-06-09 15:40:00,10.31,10.32,10.31,10.31,206020.0,10.241,10.251,10.241,10.241,206020.0
2021-06-09 15:50:00,10.31,10.33,10.27,10.27,1374051.0,10.241,10.2609,10.2013,10.2013,1374051.0
2021-06-10 09:30:00,10.32,10.36,10.3,10.36,202957.0,10.251,10.2907,10.2311,10.2907,202957.0
2021-06-10 09:40:00,10.36,10.38,10.35,10.37,64889.0,10.2907,10.3106,10.2808,10.3006,64889.0
2021-06-10 09:50:00,10.37,10.41,10.36,10.41,150019.0,10.3006,10.3404,10.2907,10.3404,150019.0
2021-06-10 10:00:00,10.41,10.43,10.39,10.42,589544.0,10.3404,10.3602,10.3205,10.3503,589544.0
2021-06-10 10:10:00,10.42,10.52,10.41,10.52,658393.0,10.3503,10.4496,10.3404,10.4496,658393.0
2021-06-10 10:20:00,10.52,10.55,10.51,10.52,268667.0,10.4496,10.4794,10.4397,10.4496,268667.0
2021-06-10 10:30:00,10.51,10.53,10.5,10.52,148501.0,10.4397,10.4596,10.4298,10.4496,148501.0
2021-06-10 10:40:00,10.52,10.52,10.48,10.49,229948.0,10.4496,10.4496,10.4099,10.4198,229948.0
2021-06-10 10:50:00,10.48,10.5,10.46,10.5,201700.0,10.4099,10.4298,10.39,10.4298,201700.0
2021-06-10 11:00:00,10.5,10.5,10.47,10.47,81821.0,10.4298,10.4298,10.4,10.4,81821.0
2021-06-10 11:10:00,10.47,10.49,10.47,10.48,147766.0,10.4,10.4198,10.4,10.4099,147766.0
2021-06-10 11:20:00,10.49,10.5,10.48,10.49,218726.0,10.4198,10.4298,10.4099,10.4198,218726.0
2021-06-10 11:30:00,10.49,10.51,10.49,10.51,97205.0,10.4198,10.4397,10.4198,10.4397,97205.0
2021-06-10 11:40:00,10.51,10.53,10.5,10.52,207221.0,10.4397,10.4596,10.4298,10.4496,207221.0
2021-06-10 11:50:00,10.52,10.52,10.49,10.5,148863.0,10.4496,10.4496,10.4198,10.4298,148863.0
2021-06-10 12:00:00,10.5,10.51,10.49,10.5,140606.0,10.4298,10.4397,10.4198,10.4298,140606.0
2021-06-10 12:10:00,10.5,10.51,10.48,10.51,174681.0,10.4298,10.4397,10.4099,10.4397,174681.0
2021-06-10 12:20:00,10.51,10.51,10.5,10.51,50896.0,10.4397,10.4397,10.4298,10.4397,50896.0
2021-06-10 12:30:00,10.51,10.52,10.5,10.52,76631.0,10.4397,10.4496,10.4298,10.4496,76631.0
2021-06-10 12:40:00,10.52,10.52,10.49,10.5,174700.0,10.4496,10.4496,10.4198,10.4298,174700.0
2021-06-10 12:50:00,10.5,10.5,10.47,10.5,357659.0,10.4298,10.4298,10.4,10.4298,357659.0
2021-06-10 13:00:00,10.5,10.5,10.48,10.5,97507.0,10.4298,10.4298,10.4099,10.4298,97507.0
2021-06-10 13:10:00,10.5,10.51,10.49,10.51,89865.0,10.4298,10.4397,10.4198,10.4397,89865.0
2021-06-10 13:20:00,10.5,10.51,10.48,10.49,208546.0,10.4298,10.4397,10.4099,10.4198,208546.0
2021-06-10 13:30:00,10.5,10.5,10.47,10.47,87430.0,10.4298,10.4298,10.4,10.4,87430.0
2021-06-10 13:40:00,10.47,10.5,10.47,10.49,314882.0,10.4,10.4298,10.4,10.4198,314882.0
2021-06-10 13:50:00,10.49,10.49,10.47,10.47,79215.0,10.4198,10.4198,10.4,10.4,79215.0
2021-06-10 14:00:00,10.47,10.49,10.47,10.49,123925.0,10.4,10.4198,10.4,10.4198,123925.0
2021-06-10 14:10:00,10.49,10.49,10.48,10.49,42341.0,10.4198,10.4198,10.4099,10.4198,42341.0
2021-06-10 14:20:00,10.49,10.49,10.48,10.49,159465.0,10.4198,10.4198,10.4099,10.4198,159465.0
2021-06-10 14:30:00,10.49,10.49,10.47,10.47,95278.0,10.4198,10.4198,10.4,10.4,95278.0
2021-06-10 14:40:00,10.47,10.48,10.45,10.46,203147.0,10.4,10.4099,10.3801,10.39,203147.0
2021-06-10 14:50:00,10.46,10.5,10.46,10.5,247863.0,10.39,10.4298,10.39,10.4298,247863.0
2021-06-10 15:00:00,10.5,10.5,10.49,10.49,66076.0,10.4298,10.4298,10.4198,10.4198,66076.0
2021-06-10 15:10:00,10.5,10.5,10.48,10.49,284618.0,10.4298,10.4298,10.4099,10.4198,284618.0
2021-06-10 15:20:00,10.49,10.51,10.48,10.49,323061.0,10.4198,10.4397,10.4099,10.4198,323061.0
2021-06-10 15:30:00,10.5,10.52,10.49,10.52,210582.0,10.4298,10.4496,10.4198,10.4496,210582.0
2021-06-10 15:40:00,10.52,10.52,10.48,10.48,433418.0,10.4496,10.4496,10.4099,10.4099,433418.0
2021-06-10 15:50:00,10.49,10.5,10.47,10.5,972890.0,10.4198,10.4298,10.4,10.4298,972890.0
2021-06-11 09:30:00,10.49,10.51,10.41,10.47,296184.0,10.4198,10.4397,10.3404,10.4,296184.0
2021-06-11 09:40:00,10.47,10.48,10.41,10.44,178686.0,10.4,10.4099,10.3404,10.3702,178686.0
2021-06-11 09:50:00,10.44,10.46,10.38,10.38,273673.0,10.3702,10.39,10.3106,10.3106,273673.0
2021-06-11 10:00:00,10.38,10.41,10.38,10.4,254430.0,10.3106,10.3404,10.3106,10.3304,254430.0
2021-06-11 10:10:00,10.41,10.41,10.38,10.39,58605.0,10.3404,10.3404,10.3106,10.3205,58605.0
2021-06-11 10:20:00,10.38,10.4,10.38,10.4,36932.0,10.3106,10.3304,10.3106,10.3304,36932.0
2021-06-11 10:30:00,10.39,10.41,10.39,10.41,117554.0,10.3205,10.3404,10.3205,10.3404,117554.0
2021-06-11 10:40:00,10.4,10.41,10.4,10.41,22131.0,10.3304,10.3404,10.3304,10.3404,22131.0
2021-06-11 10:50:00,10.41,10.45,10.4,10.44,216751.0,10.3404,10.3801,10.3304,10.3702,216751.0
2021-06-11 11:00:00,10.44,10.46,10.43,10.46,56344.0,10.3702,10.39,10.3602,10.39,56344.0
2021-06-11 11:10:00,10.46,10.47,10.44,10.46,259606.0,10.39,10.4,10.3702,10.39,259606.0
2021-06-11 11:20:00,10.46,10.46,10.45,10.46,164092.0,10.39,10.39,10.3801,10.39,164092.0
2021-06-11 11:30:00,10.46,10.46,10.45,10.46,68486.0,10.39,10.39,10.3801,10.39,68486.0
2021-06-11 11:40:00,10.46,10.46,10.44,10.44,110309.0,10.39,10.39,10.3702,10.3702,110309.0
2021-06-11 11:50:00,10.45,10.46,10.44,10.46,58710.0,10.3801,10.39,10.3702,10.39,58710.0
2021-06-11 12:00:00,10.46,10.46,10.43,10.45,108794.0,10.39,10.39,10.3602,10.3801,108794.0
2021-06-11 12:10:00,10.45,10.45,10.42,10.44,48757.0,10.3801,10.3801,10.3503,10.3702,48757.0
2021-06-11 12:20:00,10.44,10.44,10.43,10.44,28061.0,10.3702,10.3702,10.3602,10.3702,28061.0
2021-06-11 12:30:00,10.43,10.44,10.41,10.43,103056.0,10.3602,10.3702,10.3404,10.3602,103056.0
2021-06-11 12:40:00,10.43,10.44,10.42,10.44,35950.0,10.3602,10.3702,10.3503,10.3702,35950.0
2021-06-11 12:50:00,10.44,10.44,10.43,10.44,73662.0,10.3702,10.3702,10.3602,10.3702,73662.0
2021-06-11 13:00:00,10.44,10.44,10.41,10.43,134644.0,10.3702,10.3702,10.3404,10.3602,134644.0
2021-06-11 13:10:00,10.43,10.44,10.42,10.44,74161.0,10.3602,10.3702,10.3503,10.3702,74161.0
2021-06-11 13:20:00,10.44,10.45,10.43,10.44,229486.0,10.3702,10.3801,10.3602,10.3702,229486.0
2021-06-11 13:30:00,10.45,10.45,10.44,10.45,136915.0,10.3801,10.3801,10.3702,10.3801,136915.0
2021-06-11 13:40:00,10.45,10.46,10.44,10.44,210712.0,10.3801,10.39,10.3702,10.3702,210712.0
2021-06-11 13:50:00,10.45,10.45,10.44,10.45,54041.0,10.3801,10.3801,10.3702,10.3801,54041.0
2021-06-11 14:00:00,10.45,10.45,10.44,10.45,101844.0,10.3801,10.3801,10.3702,10.3801,101844.0
2021-06-11 14:10:00,10.45,10.45,10.44,10.45,92413.0,10.3801,10.3801,10.3702,10.3801,92413.0
2021-06-11 14:20:00,10.45,10.46,10.44,10.45,84881.0,10.3801,10.39,10.3702,10.3801,84881.0
2021-06-11 14:30:00,10.46,10.47,10.45,10.46,118875.0,10.39,10.4,10.3801,10.39,118875.0
2021-06-11 14:40:00,10.46,10.46,10.45,10.46,50127.0,10.39,10.39,10.3801,10.39,50127.0
2021-06-11 14:50:00,10.46,10.49,10.45,10.49,101401.0,10.39,10.4198,10.3801,10.4198,101401.0
2021-06-11 15:00:00,10.49,10.5,10.48,10.5,150221.0,10.4198,10.4298,10.4099,10.4298,150221.0
2021-06-11 15:10:00,10.49,10.5,10.49,10.49,84590.0,10.4198,10.4298,10.4198,10.4198,84590.0
2021-06-11 15:20:00,10.49,10.5,10.48,10.49,152464.0,10.4198,10.4298,10.4099,10.4198,152464.0
2021-06-11 15:30:00,10.49,10.49,10.48,10.49,98306.0,10.4198,10.4198,10.4099,10.4198,98306.0
2021-06-11 15:40:00,10.49,10.5,10.48,10.5,318942.0,10.4198,10.4298,10.4099,10.4298,318942.0
2021-06-11 15:50:00,10.5,10.51,10.49,10.5,627506.0,10.4298,10.4397,10.4198,10.4298,627506.0
2021-06-14 09:30:00,10.53,10.58,10.49,10.57,353046.0,10.4596,10.5092,10.4198,10.4993,353046.0
2021-06-14 09:40:00,10.58,10.59,10.55,10.57,183808.0,10.5092,10.5192,10.4794,10.4993,183808.0
2021-06-14 09:50:00,10.57,10.6,10.57,10.6,104386.0,10.4993,10.5291,10.4993,10.5291,104386.0
2021-06-14 10:00:00,10.6,10.6,10.58,10.59,90231.0,10.5291,10.5291,10.5092,10.5192,90231.0
2021-06-14 10:10:00,10.59,10.61,10.58,10.6,75142.0,10.5192,10.539,10.5092,10.5291,75142.0
2021-06-14 10:20:00,10.61,10.62,10.6,10.62,92949.0,10.539,10.5489,10.5291,10.5489,92949.0
2021-06-14 10:30:00,10.62,10.63,10.6,10.6,107788.0,10.5489,10.5589,10.5291,10.5291,107788.0
2021-06-14 10:40:00,10.6,10.61,10.59,10.61,52064.0,10.5291,10.539,10.5192,10.539,52064.0
2021-06-14 10:50:00,10.61,10.61,10.6,10.6,32236.0,10.539,10.539,10.5291,10.5291,32236.0
2021-06-14 11:00:00,10.61,10.61,10.6,10.61,32896.0,10.539,10.539,10.5291,10.539,32896.0
2021-06-14 11:10:00,10.61,10.64,10.6,10.62,86390.0,10.539,10.5688,10.5291,10.5489,86390.0
2021-06-14 11:20:00,10.63,10.65,10.62,10.62,180036.0,10.5589,10.5787,10.5489,10.5489,180036.0
2021-06-14 11:30:00,10.62,10.64,10.61,10.64,110158.0,10.5489,10.5688,10.539,10.5688,110158.0
2021-06-14 11:40:00,10.63,10.65,10.63,10.64,37288.0,10.5589,10.5787,10.5589,10.5688,37288.0
2021-06-14 11:50:00,10.65,10.66,10.63,10.63,228049.0,10.5787,10.5887,10.5589,10.5589,228049.0
2021-06-14 12:00:00,10.63,10.65,10.62,10.64,164021.0,10.5589,10.5787,10.5489,10.5688,164021.0
2021-06-14 12:10:00,10.65,10.66,10.64,10.66,107923.0,10.5787,10.5887,10.5688,10.5887,107923.0
2021-06-14 12:20:00,10.66,10.67,10.65,10.67,93208.0,10.5887,10.5986,10.5787,10.5986,93208.0
2021-06-14 12:30:00,10.67,10.67,10.65,10.66,115618.0,10.5986,10.5986,10.5787,10.5887,115618.0
2021-06-14 12:40:00,10.66,10.68,10.65,10.68,148296.0,10.5887,10.6085,10.5787,10.6085,148296.0
2021-06-14 12:50:00,10.68,10.71,10.67,10.7,153736.0,10.6085,10.6383,10.5986,10.6284,153736.0
2021-06-14 13:00:00,10.7,10.71,10.68,10.71,104297.0,10.6284,10.6383,10.6085,10.6383,104297.0
2021-06-14 13:10:00,10.71,10.72,10.7,10.71,103202.0,10.6383,10.6483,10.6284,10.6383,103202.0
2021-06-14 13:20:00,10.7,10.71,10.69,10.69,56049.0,10.6284,10.6383,10.6185,10.6185,56049.0
2021-06-14 13:30:00,10.69,10.71,10.68,10.71,91935.0,10.6185,10.6383,10.6085,10.6383,91935.0
2021-06-14 13:40:00,10.71,10.73,10.7,10.71,155796.0,10.6383,10.6582,10.6284,10.6383,155796.0
2021-06-14 13:50:00,10.71,10.72,10.7,10.7,50951.0,10.6383,10.6483,10.6284,10.6284,50951.0
2021-06-14 14:00:00,10.71,10.72,10.68,10.69,623528.0,10.6383,10.6483,10.6085,10.6185,623528.0
2021-06-14 14:10:00,10.69,10.72,10.69,10.72,80224.0,10.6185,10.6483,10.6185,10.6483,80224.0
2021-06-14 14:20:00,10.71,10.73,10.7,10.7,143570.0,10.6383,10.6582,10.6284,10.6284,143570.0
2021-06-14 14:30:00,10.7,10.71,10.68,10.69,74597.0,10.6284,10.6383,10.6085,10.6185,74597.0
2021-06-14 14:40:00,10.69,10.7,10.68,10.68,84808.0,10.6185,10.6284,10.6085,10.6085,84808.0
2021-06-14 14:50:00,10.68,10.7,10.68,10.7,108255.0,10.6085,10.6284,10.6085,10.6284,108255.0
2021-06-14 15:00:00,10.7,10.7,10.65,10.66,217429.0,10.6284,10.6284,10.5787,10.5887,217429.0
2021-06-14 15:10:00,10.66,10.66,10.65,10.66,36222.0,10.5887,10.5887,10.5787,10.5887,36222.0
2021-06-14 15:20:00,10.66,10.66,10.64,10.65,75472.0,10.5887,10.5887,10.5688,10.5787,75472.0
2021-06-14 15:30:00,10.65,10.65,10.63,10.64,137727.0,10.5787,10.5787,10.5589,10.5688,137727.0
2021-06-14 15:40:00,10.63,10.65,10.61,10.63,437274.0,10.5589,10.5787,10.539,10.5589,437274.0
2021-06-14 15:50:00,10.62,10.65,10.6,10.64,1138391.0,10.5489,10.5787,10.5291,10.5688,1138391.0
2021-06-15 09:30:00,10.62,10.68,10.59,10.63,209880.0,10.5489,10.6085,10.5192,10.5589,209880.0
2021-06-15 09:40:00,10.63,10.63,10.59,10.61,175209.0,10.5589,10.5589,10.5192,10.539,175209.0
2021-06-15 09:50:00,10.61,10.61,10.57,10.58,318809.0,10.539,10.539,10.4993,10.5092,318809.0
2021-06-15 10:00:00,10.58,10.6,10.54,10.54,605064.0,10.5092,10.5291,10.4695,10.4695,605064.0
2021-06-15 10:10:00,10.54,10.55,10.49,10.52,241844.0,10.4695,10.4794,10.4198,10.4496,241844.0
2021-06-15 10:20:00,10.52,10.56,10.51,10.54,171193.0,10.4496,10.4894,10.4397,10.4695,171193.0
2021-06-15 10:30:00,10.55,10.58,10.52,10.55,251467.0,10.4794,10.5092,10.4496,10.4794,251467.0
2021-06-15 10:40:00,10.55,10.55,10.53,10.54,132869.0,10.4794,10.4794,10.4596,10.4695,132869.0
2021-06-15 10:50:00,10.54,10.54,10.49,10.51,182808.0,10.4695,10.4695,10.4198,10.4397,182808.0
2021-06-15 11:00:00,10.52,10.52,10.5,10.52,89799.0,10.4496,10.4496,10.4298,10.4496,89799.0
2021-06-15 11:10:00,10.52,10.53,10.5,10.51,144090.0,10.4496,10.4596,10.4298,10.4397,144090.0
2021-06-15 11:20:00,10.52,10.52,10.49,10.51,131790.0,10.4496,10.4496,10.4198,10.4397,131790.0
2021-06-15 11:30:00,10.51,10.51,10.47,10.47,49892.0,10.4397,10.4397,10.4,10.4,49892.0
2021-06-15 11:40:00,10.48,10.49,10.46,10.47,176567.0,10.4099,10.4198,10.39,10.4,176567.0
2021-06-15 11:50:00,10.47,10.49,10.47,10.49,76877.0,10.4,10.4198,10.4,10.4198,76877.0
2021-06-15 12:00:00,10.49,10.5,10.48,10.5,58535.0,10.4198,10.4298,10.4099,10.4298,58535.0
2021-06-15 12:10:00,10.5,10.5,10.49,10.5,56311.0,10.4298,10.4298,10.4198,10.4298,56311.0
2021-06-15 12:20:00,10.5,10.53,10.49,10.52,188461.0,10.4298,10.4596,10.4198,10.4496,188461.0
2021-06-15 12:30:00,10.52,10.55,10.52,10.54,236855.0,10.4496,10.4794,10.4496,10.4695,236855.0
2021-06-15 12:40:00,10.54,10.55,10.53,10.54,77267.0,10.4695,10.4794,10.4596,10.4695,77267.0
2021-06-15 12:50:00,10.54,10.54,10.52,10.52,90077.0,10.4695,10.4695,10.4496,10.4496,90077.0
2021-06-15 13:00:00,10.52,10.53,10.51,10.53,79881.0,10.4496,10.4596,10.4397,10.4596,79881.0
2021-06-15 13:10:00,10.53,10.54,10.52,10.54,132782.0,10.4596,10.4695,10.4496,10.4695,132782.0
2021-06-15 13:20:00,10.54,10.59,10.53,10.55,406671.0,10.4695,10.5192,10.4596,10.4794,406671.0
2021-06-15 13:30:00,10.55,10.56,10.54,10.56,76510.0,10.4794,10.4894,10.4695,10.4894,76510.0
2021-06-15 13:40:00,10.56,10.57,10.55,10.55,82039.0,10.4894,10.4993,10.4794,10.4794,82039.0
2021-06-15 13:50:00,10.56,10.57,10.55,10.57,108979.0,10.4894,10.4993,10.4794,10.4993,108979.0
2021-06-15 14:00:00,10.56,10.59,10.56,10.58,93359.0,10.4894,10.5192,10.4894,10.5092,93359.0
2021-06-15 14:10:00,10.58,10.59,10.57,10.58,107903.0,10.5092,10.5192,10.4993,10.5092,107903.0
2021-06-15 14:20:00,10.58,10.58,10.55,10.57,239762.0,10.5092,10.5092,10.4794,10.4993,239762.0
2021-06-15 14:30:00,10.57,10.58,10.56,10.58,42288.0,10.4993,10.5092,10.4894,10.5092,42288.0
2021-06-15 14:40:00,10.58,10.6,10.57,10.58,186679.0,10.5092,10.5291,10.4993,10.5092,186679.0
2021-06-15 14:50:00,10.58,10.58,10.56,10.57,191589.0,10.5092,10.5092,10.4894,10.4993,191589.0
2021-06-15 15:00:00,10.56,10.57,10.53,10.54,133417.0,10.4894,10.4993,10.4596,10.4695,133417.0
2021-06-15 15:10:00,10.54,10.56,10.53,10.56,132919.0,10.4695,10.4894,10.4596,10.4894,132919.0
2021-06-15 15:20:00,10.56,10.56,10.55,10.56,72034.0,10.4894,10.4894,10.4794,10.4894,72034.0
2021-06-15 15:30:00,10.56,10.56,10.52,10.54,287539.0,10.4894,10.4894,10.4496,10.4695,287539.0
2021-06-15 15:40:00,10.54,10.55,10.53,10.54,238158.0,10.4695,10.4794,10.4596,10.4695,238158.0
2021-06-15 15:50:00,10.53,10.54,10.51,10.54,792446.0,10.4596,10.4695,10.4397,10.4695,792446.0
2021-06-16 09:30:00,10.54,10.58,10.49,10.51,358947.0,10.4695,10.5092,10.4198,10.4397,358947.0
2021-06-16 09:40:00,10.5,10.51,10.48,10.49,97991.0,10.4298,10.4397,10.4099,10.4198,97991.0
2021-06-16 09:50:00,10.49,10.49,10.47,10.47,136564.0,10.4198,10.4198,10.4,10.4,136564.0
2021-06-16 10:00:00,10.47,10.48,10.44,10.44,90985.0,10.4,10.4099,10.3702,10.3702,90985.0
2021-06-16 10:10:00,10.44,10.47,10.41,10.46,184113.0,10.3702,10.4,10.3404,10.39,184113.0
2021-06-16 10:20:00,10.46,10.47,10.45,10.46,117705.0,10.39,10.4,10.3801,10.39,117705.0
2021-06-16 10:30:00,10.46,10.47,10.44,10.46,93234.0,10.39,10.4,10.3702,10.39,93234.0
2021-06-16 10:40:00,10.46,10.47,10.44,10.46,99107.0,10.39,10.4,10.3702,10.39,99107.0
2021-06-16 10:50:00,10.46,10.46,10.44,10.45,55777.0,10.39,10.39,10.3702,10.3801,55777.0
2021-06-16 11:00:00,10.45,10.46,10.44,10.44,112658.0,10.3801,10.39,10.3702,10.3702,112658.0
2021-06-16 11:10:00,10.45,10.45,10.43,10.45,105557.0,10.3801,10.3801,10.3602,10.3801,105557.0
2021-06-16 11:20:00,10.44,10.45,10.42,10.44,187027.0,10.3702,10.3801,10.3503,10.3702,187027.0
2021-06-16 11:30:00,10.45,10.45,10.44,10.45,133233.0,10.3801,10.3801,10.3702,10.3801,133233.0
2021-06-16 11:40:00,10.45,10.45,10.43,10.45,498898.0,10.3801,10.3801,10.3602,10.3801,498898.0
2021-06-16 11:50:00,10.45,10.47,10.44,10.46,213778.0,10.3801,10.4,10.3702,10.39,213778.0
2021-06-16 12:00:00,10.46,10.46,10.42,10.44,189891.0,10.39,10.39,10.3503,10.3702,189891.0
2021-06-16 12:10:00,10.44,10.46,10.43,10.46,186435.0,10.3702,10.39,10.3602,10.39,186435.0
2021-06-16 12:20:00,10.46,10.46,10.41,10.41,263938.0,10.39,10.39,10.3404,10.3404,263938.0
2021-06-16 12:30:00,10.41,10.42,10.38,10.39,136965.0,10.3404,10.3503,10.3106,10.3205,136965.0
2021-06-16 12:40:00,10.39,10.4,10.37,10.37,115254.0,10.3205,10.3304,10.3006,10.3006,115254.0
2021-06-16 12:50:00,10.37,10.38,10.37,10.37,68051.0,10.3006,10.3106,10.3006,10.3006,68051.0
2021-06-16 13:00:00,10.37,10.39,10.36,10.38,183646.0,10.3006,10.3205,10.2907,10.3106,183646.0
2021-06-16 13:10:00,10.38,10.39,10.37,10.38,59825.0,10.3106,10.3205,10.3006,10.3106,59825.0
2021-06-16 13:20:00,10.38,10.39,10.37,10.38,69948.0,10.3106,10.3205,10.3006,10.3106,69948.0
2021-06-16 13:30:00,10.38,10.39,10.38,10.38,26612.0,10.3106,10.3205,10.3106,10.3106,26612.0
2021-06-16 13:40:00,10.38,10.39,10.37,10.38,98782.0,10.3106,10.3205,10.3006,10.3106,98782.0
2021-06-16 13:50:00,10.38,10.38,10.34,10.34,142690.0,10.3106,10.3106,10.2708,10.2708,142690.0
2021-06-16 14:00:00,10.34,10.34,10.27,10.31,525428.0,10.2708,10.2708,10.2013,10.241,525428.0
2021-06-16 14:10:00,10.31,10.33,10.29,10.29,162644.0,10.241,10.2609,10.2212,10.2212,162644.0
2021-06-16 14:20:00,10.29,10.32,10.29,10.29,418111.0,10.2212,10.251,10.2212,10.2212,418111.0
2021-06-16 14:30:00,10.29,10.3,10.23,10.25,356003.0,10.2212,10.2311,10.1616,10.1814,356003.0
2021-06-16 14:40:00,10.25,10.25,10.2,10.21,216794.0,10.1814,10.1814,10.1318,10.1417,216794.0
2021-06-16 14:50:00,10.21,10.26,10.2,10.26,109702.0,10.1417,10.1914,10.1318,10.1914,109702.0
2021-06-16 15:00:00,10.26,10.26,10.23,10.24,118119.0,10.1914,10.1914,10.1616,10.1715,118119.0
2021-06-16 15:10:00,10.24,10.27,10.23,10.27,179872.0,10.1715,10.2013,10.1616,10.2013,179872.0
2021-06-16 15:20:00,10.27,10.28,10.25,10.28,171571.0,10.2013,10.2112,10.1814,10.2112,171571.0
2021-06-16 15:30:00,10.28,10.29,10.24,10.26,243934.0,10.2112,10.2212,10.1715,10.1914,243934.0
2021-06-16 15:40:00,10.27,10.28,10.24,10.26,248604.0,10.2013,10.2112,10.1715,10.1914,248604.0
2021-06-16 15:50:00,10.25,10.26,10.22,10.22,590591.0,10.1814,10.1914,10.1516,10.1516,590591.0
2021-06-17 09:30:00,10.2,10.27,10.2,10.24,206560.0,10.1318,10.2013,10.1318,10.1715,206560.0
2021-06-17 09:40:00,10.24,10.24,10.18,10.21,127041.0,10.1715,10.1715,10.1119,10.1417,127041.0
2021-06-17 09:50:00,10.21,10.23,10.18,10.2,87918.0,10.1417,10.1616,10.1119,10.1318,87918.0
2021-06-17 10:00:00,10.2,10.22,10.19,10.19,68594.0,10.1318,10.1516,10.1218,10.1218,68594.0
2021-06-17 10:10:00,10.19,10.21,10.18,10.2,126726.0,10.1218,10.1417,10.1119,10.1318,126726.0
2021-06-17 10:20:00,10.2,10.23,10.19,10.21,61208.0,10.1318,10.1616,10.1218,10.1417,61208.0
2021-06-17 10:30:00,10.22,10.23,10.2,10.22,60251.0,10.1516,10.1616,10.1318,10.1516,60251.0
2021-06-17 10:40:00,10.23,10.23,10.19,10.21,114176.0,10.1616,10.1616,10.1218,10.1417,114176.0
2021-06-17 10:50:00,10.21,10.21,10.18,10.21,120695.0,10.1417,10.1417,10.1119,10.1417,120695.0
2021-06-17 11:00:00,10.21,10.21,10.18,10.2,76142.0,10.1417,10.1417,10.1119,10.1318,76142.0
2021-06-17 11:10:00,10.2,10.2,10.17,10.2,60678.0,10.1318,10.1318,10.102,10.1318,60678.0
2021-06-17 11:20:00,10.2,10.2,10.15,10.16,178341.0,10.1318,10.1318,10.0821,10.092,178341.0
2021-06-17 11:30:00,10.16,10.16,10.11,10.12,283459.0,10.092,10.092,10.0424,10.0523,283459.0
2021-06-17 11:40:00,10.12,10.19,10.11,10.18,326817.0,10.0523,10.1218,10.0424,10.1119,326817.0
2021-06-17 11:50:00,10.18,10.18,10.16,10.17,100839.0,10.1119,10.1119,10.092,10.102,100839.0
2021-06-17 12:00:00,10.17,10.18,10.16,10.18,88347.0,10.102,10.1119,10.092,10.1119,88347.0
2021-06-17 12:10:00,10.18,10.18,10.16,10.17,84913.0,10.1119,10.1119,10.092,10.102,84913.0
2021-06-17 12:20:00,10.17,10.17,10.11,10.12,369295.0,10.102,10.102,10.0424,10.0523,369295.0
2021-06-17 12:30:00,10.12,10.14,10.11,10.12,95112.0,10.0523,10.0722,10.0424,10.0523,95112.0
2021-06-17 12:40:00,10.13,10.15,10.12,10.14,120632.0,10.0622,10.0821,10.0523,10.0722,120632.0
2021-06-17 12:50:00,10.14,10.17,10.13,10.17,105253.0,10.0722,10.102,10.0622,10.102,105253.0
2021-06-17 13:00:00,10.17,10.19,10.16,10.18,96753.0,10.102,10.1218,10.092,10.1119,96753.0
2021-06-17 13:10:00,10.18,10.19,10.15,10.17,101091.0,10.1119,10.1218,10.0821,10.102,101091.0
2021-06-17 13:20:00,10.17,10.18,10.16,10.17,85359.0,10.102,10.1119,10.092,10.102,85359.0
2021-06-17 13:30:00,10.17,10.17,10.12,10.13,55036.0,10.102,10.102,10.0523,10.0622,55036.0
2021-06-17 13:40:00,10.13,10.14,10.11,10.13,117379.0,10.0622,10.0722,10.0424,10.0622,117379.0
2021-06-17 13:50:00,10.13,10.14,10.11,10.14,81342.0,10.0622,10.0722,10.0424,10.0722,81342.0
2021-06-17 14:00:00,10.14,10.15,10.13,10.13,70407.0,10.0722,10.0821,10.0622,10.0622,70407.0
2021-06-17 14:10:00,10.13,10.16,10.13,10.16,57138.0,10.0622,10.092,10.0622,10.092,57138.0
2021-06-17 14:20:00,10.15,10.16,10.15,10.16,39204.0,10.0821,10.092,10.0821,10.092,39204.0
2021-06-17 14:30:00,10.16,10.17,10.13,10.15,367268.0,10.092,10.102,10.0622,10.0821,367268.0
2021-06-17 14:40:00,10.15,10.15,10.14,10.15,44695.0,10.0821,10.0821,10.0722,10.0821,44695.0
2021-06-17 14:50:00,10.15,10.17,10.14,10.16,144705.0,10.0821,10.102,10.0722,10.092,144705.0
2021-06-17 15:00:00,10.16,10.16,10.14,10.16,182728.0,10.092,10.092,10.0722,10.092,182728.0
2021-06-17 15:10:00,10.16,10.19,10.15,10.19,249631.0,10.092,10.1218,10.0821,10.1218,249631.0
2021-06-17 15:20:00,10.19,10.19,10.18,10.19,82082.0,10.1218,10.1218,10.1119,10.1218,82082.0
2021-06-17 15:30:00,10.19,10.22,10.18,10.22,222044.0,10.1218,10.1516,10.1119,10.1516,222044.0
2021-06-17 15:40:00,10.22,10.27,10.22,10.26,526697.0,10.1516,10.2013,10.1516,10.1914,526697.0
2021-06-17 15:50:00,10.26,10.26,10.22,10.25,1205648.0,10.1914,10.1914,10.1516,10.1814,1205648.0
2021-06-18 09:30:00,10.24,10.25,10.14,10.22,366242.0,10.1715,10.1814,10.0722,10.1516,366242.0
2021-06-18 09:40:00,10.22,10.23,10.21,10.21,110554.0,10.1516,10.1616,10.1417,10.1417,110554.0
2021-06-18 09:50:00,10.21,10.22,10.17,10.18,73459.0,10.1417,10.1516,10.102,10.1119,73459.0
2021-06-18 10:00:00,10.19,10.19,10.16,10.17,122692.0,10.1218,10.1218,10.092,10.102,122692.0
2021-06-18 10:10:00,10.17,10.18,10.14,10.15,213150.0,10.102,10.1119,10.0722,10.0821,213150.0
2021-06-18 10:20:00,10.15,10.17,10.13,10.16,283257.0,10.0821,10.102,10.0622,10.092,283257.0
2021-06-18 10:30:00,10.16,10.17,10.15,10.17,108607.0,10.092,10.102,10.0821,10.102,108607.0
2021-06-18 10:40:00,10.17,10.17,10.13,10.13,301066.0,10.102,10.102,10.0622,10.0622,301066.0
2021-06-18 10:50:00,10.13,10.15,10.13,10.15,62192.0,10.0622,10.0821,10.0622,10.0821,62192.0
2021-06-18 11:00:00,10.15,10.16,10.14,10.15,194177.0,10.0821,10.092,10.0722,10.0821,194177.0
2021-06-18 11:10:00,10.15,10.15,10.12,10.13,259386.0,10.0821,10.0821,10.0523,10.0622,259386.0
2021-06-18 11:20:00,10.13,10.14,10.12,10.13,71910.0,10.0622,10.0722,10.0523,10.0622,71910.0
2021-06-18 11:30:00,10.13,10.18,10.13,10.18,138418.0,10.0622,10.1119,10.0622,10.1119,138418.0
2021-06-18 11:40:00,10.18,10.19,10.17,10.19,96497.0,10.1119,10.1218,10.102,10.1218,96497.0
2021-06-18 11:50:00,10.19,10.22,10.18,10.21,390747.0,10.1218,10.1516,10.1119,10.1417,390747.0
2021-06-18 12:00:00,10.21,10.25,10.2,10.25,186065.0,10.1417,10.1814,10.1318,10.1814,186065.0
2021-06-18 12:10:00,10.25,10.25,10.24,10.24,88522.0,10.1814,10.1814,10.1715,10.1715,88522.0
2021-06-18 12:20:00,10.25,10.26,10.24,10.26,83761.0,10.1814,10.1914,10.1715,10.1914,83761.0
2021-06-18 12:30:00,10.26,10.27,10.25,10.27,74485.0,10.1914,10.2013,10.1814,10.2013,74485.0
2021-06-18 12:40:00,10.27,10.27,10.26,10.27,53937.0,10.2013,10.2013,10.1914,10.2013,53937.0
2021-06-18 12:50:00,10.27,10.28,10.26,10.27,129080.0,10.2013,10.2112,10.1914,10.2013,129080.0
2021-06-18 13:00:00,10.27,10.27,10.26,10.27,45163.0,10.2013,10.2013,10.1914,10.2013,45163.0
2021-06-18 13:10:00,10.27,10.27,10.25,10.26,91923.0,10.2013,10.2013,10.1814,10.1914,91923.0
2021-06-18 13:20:00,10.26,10.26,10.22,10.22,202561.0,10.1914,10.1914,10.1516,10.1516,202561.0
2021-06-18 13:30:00,10.22,10.23,10.21,10.21,110039.0,10.1516,10.1616,10.1417,10.1417,110039.0
2021-06-18 13:40:00,10.21,10.22,10.2,10.21,76624.0,10.1417,10.1516,10.1318,10.1417,76624.0
2021-06-18 13:50:00,10.21,10.23,10.19,10.22,253598.0,10.1417,10.1616,10.1218,10.1516,253598.0
2021-06-18 14:00:00,10.23,10.27,10.22,10.26,466875.0,10.1616,10.2013,10.1516,10.1914,466875.0
2021-06-18 14:10:00,10.26,10.26,10.25,10.26,35437.0,10.1914,10.1914,10.1814,10.1914,35437.0
2021-06-18 14:20:00,10.25,10.27,10.25,10.27,295688.0,10.1814,10.2013,10.1814,10.2013,295688.0
2021-06-18 14:30:00,10.27,10.28,10.26,10.27,191409.0,10.2013,10.2112,10.1914,10.2013,191409.0
2021-06-18 14:40:00,10.27,10.27,10.26,10.27,85675.0,10.2013,10.2013,10.1914,10.2013,85675.0
2021-06-18 14:50:00,10.27,10.27,10.19,10.2,312004.0,10.2013,10.2013,10.1218,10.1318,312004.0
2021-06-18 15:00:00,10.2,10.2,10.17,10.18,214628.0,10.1318,10.1318,10.102,10.1119,214628.0
2021-06-18 15:10:00,10.19,10.2,10.18,10.2,306730.0,10.1218,10.1318,10.1119,10.1318,306730.0
2021-06-18 15:20:00,10.2,10.21,10.18,10.19,451426.0,10.1318,10.1417,10.1119,10.1218,451426.0
2021-06-18 15:30:00,10.19,10.2,10.18,10.2,392394.0,10.1218,10.1318,10.1119,10.1318,392394.0
2021-06-18 15:40:00,10.2,10.2,10.17,10.19,780970.0,10.1318,10.1318,10.102,10.1218,780970.0
2021-06-18 15:50:00,10.19,10.22,10.18,10.21,2472711.0,10.1218,10.1516,10.1119,10.1417,2472711.0
2021-06-21 09:30:00,10.16,10.25,9.97,9.99,581399.0,10.092,10.1814,9.9033,9.9232,581399.0
2021-06-21 09:40:00,9.99,10.03,9.98,10.0,199143.0,9.9232,9.9629,9.9132,9.9331,199143.0
2021-06-21 09:50:00,10.0,10.05,9.98,10.05,250404.0,9.9331,9.9828,9.9132,9.9828,250404.0
2021-06-21 10:00:00,10.04,10.08,10.04,10.07,227110.0,9.9728,10.0126,9.9728,10.0026,227110.0
2021-06-21 10:10:00,10.07,10.07,10.03,10.04,137261.0,10.0026,10.0026,9.9629,9.9728,137261.0
2021-06-21 10:20:00,10.04,10.07,10.03,10.05,132939.0,9.9728,10.0026,9.9629,9.9828,132939.0
2021-06-21 10:30:00,10.05,10.06,10.0,10.0,262839.0,9.9828,9.9927,9.9331,9.9331,262839.0
2021-06-21 10:40:00,10.0,10.03,10.0,10.03,118717.0,9.9331,9.9629,9.9331,9.9629,118717.0
2021-06-21 10:50:00,10.03,10.05,10.01,10.02,220933.0,9.9629,9.9828,9.943,9.953,220933.0
2021-06-21 11:00:00,10.02,10.04,10.01,10.04,402479.0,9.953,9.9728,9.943,9.9728,402479.0
2021-06-21 11:10:00,10.03,10.06,10.03,10.06,93115.0,9.9629,9.9927,9.9629,9.9927,93115.0
2021-06-21 11:20:00,10.06,10.06,10.04,10.04,78082.0,9.9927,9.9927,9.9728,9.9728,78082.0
2021-06-21 11:30:00,10.05,10.07,10.04,10.05,162673.0,9.9828,10.0026,9.9728,9.9828,162673.0
2021-06-21 11:40:00,10.06,10.06,10.03,10.05,127615.0,9.9927,9.9927,9.9629,9.9828,127615.0
2021-06-21 11:50:00,10.05,10.07,10.01,10.01,276299.0,9.9828,10.0026,9.943,9.943,276299.0
2021-06-21 12:00:00,10.02,10.04,10.0,10.04,1912119.0,9.953,9.9728,9.9331,9.9728,1912119.0
2021-06-21 12:10:00,10.04,10.06,10.03,10.06,220885.0,9.9728,9.9927,9.9629,9.9927,220885.0
2021-06-21 12:20:00,10.05,10.1,10.05,10.1,107972.0,9.9828,10.0324,9.9828,10.0324,107972.0
2021-06-21 12:30:00,10.1,10.13,10.09,10.12,128199.0,10.0324,10.0622,10.0225,10.0523,128199.0
2021-06-21 12:40:00,10.12,10.12,10.1,10.11,100615.0,10.0523,10.0523,10.0324,10.0424,100615.0
2021-06-21 12:50:00,10.11,10.18,10.1,10.13,2785622.0,10.0424,10.1119,10.0324,10.0622,2785622.0
2021-06-21 13:00:00,10.13,10.14,10.1,10.12,134079.0,10.0622,10.0722,10.0324,10.0523,134079.0
2021-06-21 13:10:00,10.13,10.13,10.07,10.08,134745.0,10.0622,10.0622,10.0026,10.0126,134745.0
2021-06-21 13:20:00,10.08,10.09,10.06,10.06,98558.0,10.0126,10.0225,9.9927,9.9927,98558.0
2021-06-21 13:30:00,10.07,10.09,10.06,10.07,115320.0,10.0026,10.0225,9.9927,10.0026,115320.0
2021-06-21 13:40:00,10.07,10.12,10.07,10.11,161358.0,10.0026,10.0523,10.0026,10.0424,161358.0
2021-06-21 13:50:00,10.11,10.12,10.08,10.12,164437.0,10.0424,10.0523,10.0126,10.0523,164437.0
2021-06-21 14:00:00,10.12,10.12,10.1,10.12,67371.0,10.0523,10.0523,10.0324,10.0523,67371.0
2021-06-21 14:10:00,10.12,10.14,10.11,10.14,68023.0,10.0523,10.0722,10.0424,10.0722,68023.0
2021-06-21 14:20:00,10.14,10.18,10.14,10.18,314191.0,10.0722,10.1119,10.0722,10.1119,314191.0
2021-06-21 14:30:00,10.18,10.2,10.17,10.2,364772.0,10.1119,10.1318,10.102,10.1318,364772.0
2021-06-21 14:40:00,10.2,10.21,10.19,10.2,85270.0,10.1318,10.1417,10.1218,10.1318,85270.0
2021-06-21 14:50:00,10.2,10.23,10.18,10.22,151172.0,10.1318,10.1616,10.1119,10.1516,151172.0
2021-06-21 15:00:00,10.22,10.23,10.21,10.22,157641.0,10.1516,10.1616,10.1417,10.1516,157641.0
2021-06-21 15:10:00,10.22,10.22,10.2,10.21,104198.0,10.1516,10.1516,10.1318,10.1417,104198.0
2021-06-21 15:20:00,10.22,10.22,10.19,10.2,169492.0,10.1516,10.1516,10.1218,10.1318,169492.0
2021-06-21 15:30:00,10.21,10.25,10.2,10.24,230134.0,10.1417,10.1814,10.1318,10.1715,230134.0
2021-06-21 15:40:00,10.24,10.24,10.2,10.22,346045.0,10.1715,10.1715,10.1318,10.1516,346045.0
2021-06-21 15:50:00,10.22,10.27,10.2,10.27,1403218.0,10.1516,10.2013,10.1318,10.2013,1403218.0
2021-06-22 09:30:00,10.29,10.29,10.19,10.22,182987.0,10.2212,10.2212,10.1218,10.1516,182987.0
2021-06-22 09:40:00,10.22,10.24,10.19,10.19,88748.0,10.1516,10.1715,10.1218,10.1218,88748.0
2021-06-22 09:50:00,10.19,10.21,10.15,10.16,90709.0,10.1218,10.1417,10.0821,10.092,90709.0
2021-06-22 10:00:00,10.16,10.18,10.15,10.16,103207.0,10.092,10.1119,10.0821,10.092,103207.0
2021-06-22 10:10:00,10.16,10.18,10.15,10.17,271321.0,10.092,10.1119,10.0821,10.102,271321.0
2021-06-22 10:20:00,10.17,10.17,10.13,10.16,73368.0,10.102,10.102,10.0622,10.092,73368.0
2021-06-22 10:30:00,10.16,10.16,10.13,10.16,137635.0,10.092,10.092,10.0622,10.092,137635.0
2021-06-22 10:40:00,10.16,10.16,10.15,10.15,117998.0,10.092,10.092,10.0821,10.0821,117998.0
2021-06-22 10:50:00,10.15,10.16,10.14,10.16,179011.0,10.0821,10.092,10.0722,10.092,179011.0
2021-06-22 11:00:00,10.16,10.17,10.13,10.17,238778.0,10.092,10.102,10.0622,10.102,238778.0
2021-06-22 11:10:00,10.17,10.21,10.16,10.19,169320.0,10.102,10.1417,10.092,10.1218,169320.0
2021-06-22 11:20:00,10.19,10.19,10.16,10.17,61909.0,10.1218,10.1218,10.092,10.102,61909.0
2021-06-22 11:30:00,10.17,10.18,10.15,10.16,193748.0,10.102,10.1119,10.0821,10.092,193748.0
2021-06-22 11:40:00,10.16,10.19,10.15,10.18,157520.0,10.092,10.1218,10.0821,10.1119,157520.0
2021-06-22 11:50:00,10.18,10.18,10.16,10.16,38023.0,10.1119,10.1119,10.092,10.092,38023.0
2021-06-22 12:00:00,10.16,10.17,10.15,10.15,86529.0,10.092,10.102,10.0821,10.0821,86529.0
2021-06-22 12:10:00,10.15,10.16,10.15,10.16,209700.0,10.0821,10.092,10.0821,10.092,209700.0
2021-06-22 12:20:00,10.16,10.16,10.15,10.16,101735.0,10.092,10.092,10.0821,10.092,101735.0
2021-06-22 12:30:00,10.16,10.16,10.12,10.13,191752.0,10.092,10.092,10.0523,10.0622,191752.0
2021-06-22 12:40:00,10.13,10.15,10.12,10.15,148954.0,10.0622,10.0821,10.0523,10.0821,148954.0
2021-06-22 12:50:00,10.15,10.16,10.12,10.13,121033.0,10.0821,10.092,10.0523,10.0622,121033.0
2021-06-22 13:00:00,10.13,10.15,10.12,10.15,73757.0,10.0622,10.0821,10.0523,10.0821,73757.0
2021-06-22 13:10:00,10.15,10.17,10.14,10.17,122758.0,10.0821,10.102,10.0722,10.102,122758.0
2021-06-22 13:20:00,10.16,10.17,10.15,10.16,84749.0,10.092,10.102,10.0821,10.092,84749.0
2021-06-22 13:30:00,10.16,10.16,10.15,10.15,114203.0,10.092,10.092,10.0821,10.0821,114203.0
2021-06-22 13:40:00,10.15,10.16,10.14,10.15,61894.0,10.0821,10.092,10.0722,10.0821,61894.0
2021-06-22 13:50:00,10.15,10.17,10.14,10.16,130589.0,10.0821,10.102,10.0722,10.092,130589.0
2021-06-22 14:00:00,10.16,10.17,10.15,10.16,94121.0,10.092,10.102,10.0821,10.092,94121.0
2021-06-22 14:10:00,10.16,10.17,10.15,10.17,84068.0,10.092,10.102,10.0821,10.102,84068.0
2021-06-22 14:20:00,10.17,10.17,10.14,10.15,103559.0,10.102,10.102,10.0722,10.0821,103559.0
2021-06-22 14:30:00,10.15,10.16,10.14,10.16,167502.0,10.0821,10.092,10.0722,10.092,167502.0
2021-06-22 14:40:00,10.16,10.17,10.15,10.17,72117.0,10.092,10.102,10.0821,10.102,72117.0
2021-06-22 14:50:00,10.16,10.17,10.15,10.16,144266.0,10.092,10.102,10.0821,10.092,144266.0
2021-06-22 15:00:00,10.16,10.18,10.15,10.17,187218.0,10.092,10.1119,10.0821,10.102,187218.0
2021-06-22 15:10:00,10.17,10.18,10.16,10.16,175389.0,10.102,10.1119,10.092,10.092,175389.0
2021-06-22 15:20:00,10.16,10.17,10.15,10.17,226845.0,10.092,10.102,10.0821,10.102,226845.0
2021-06-22 15:30:00,10.17,10.18,10.16,10.17,211142.0,10.102,10.1119,10.092,10.102,211142.0
2021-06-22 15:40:00,10.17,10.17,10.12,10.13,278106.0,10.102,10.102,10.0523,10.0622,278106.0
2021-06-22 15:50:00,10.12,10.13,10.09,10.12,1014502.0,10.0523,10.0622,10.0225,10.0523,1014502.0
2021-06-23 09:30:00,10.09,10.12,10.04,10.07,172121.0,10.0225,10.0523,9.9728,10.0026,172121.0
2021-06-23 09:40:00,10.07,10.11,10.06,10.11,90659.0,10.0026,10.0424,9.9927,10.0424,90659.0
2021-06-23 09:50:00,10.11,10.13,10.1,10.13,44453.0,10.0424,10.0622,10.0324,10.0622,44453.0
2021-06-23 10:00:00,10.13,10.13,10.1,10.11,61060.0,10.0622,10.0622,10.0324,10.0424,61060.0
2021-06-23 10:10:00,10.11,10.11,10.08,10.1,85226.0,10.0424,10.0424,10.0126,10.0324,85226.0
2021-06-23 10:20:00,10.1,10.1,10.06,10.06,77485.0,10.0324,10.0324,9.9927,9.9927,77485.0
2021-06-23 10:30:00,10.06,10.07,10.04,10.05,125726.0,9.9927,10.0026,9.9728,9.9828,125726.0
2021-06-23 10:40:00,10.05,10.08,10.05,10.08,116911.0,9.9828,10.0126,9.9828,10.0126,116911.0
2021-06-23 10:50:00,10.08,10.08,10.05,10.05,168715.0,10.0126,10.0126,9.9828,9.9828,168715.0
2021-06-23 11:00:00,10.05,10.06,10.04,10.04,165528.0,9.9828,9.9927,9.9728,9.9728,165528.0
2021-06-23 11:10:00,10.05,10.05,10.04,10.04,48968.0,9.9828,9.9828,9.9728,9.9728,48968.0
2021-06-23 11:20:00,10.04,10.05,10.03,10.04,64869.0,9.9728,9.9828,9.9629,9.9728,64869.0
2021-06-23 11:30:00,10.04,10.05,10.03,10.05,72291.0,9.9728,9.9828,9.9629,9.9828,72291.0
2021-06-23 11:40:00,10.05,10.06,10.03,10.04,103350.0,9.9828,9.9927,9.9629,9.9728,103350.0
2021-06-23 11:50:00,10.04,10.05,10.03,10.04,43911.0,9.9728,9.9828,9.9629,9.9728,43911.0
2021-06-23 12:00:00,10.04,10.04,10.03,10.04,92081.0,9.9728,9.9728,9.9629,9.9728,92081.0
2021-06-23 12:10:00,10.04,10.04,10.02,10.03,148240.0,9.9728,9.9728,9.953,9.9629,148240.0
2021-06-23 12:20:00,10.03,10.05,10.03,10.04,83749.0,9.9629,9.9828,9.9629,9.9728,83749.0
2021-06-23 12:30:00,10.04,10.07,10.04,10.05,99054.0,9.9728,10.0026,9.9728,9.9828,99054.0
2021-06-23 12:40:00,10.05,10.07,10.04,10.07,101027.0,9.9828,10.0026,9.9728,10.0026,101027.0
2021-06-23 12:50:00,10.07,10.07,10.04,10.05,67818.0,10.0026,10.0026,9.9728,9.9828,67818.0
2021-06-23 13:00:00,10.06,10.08,10.06,10.08,61175.0,9.9927,10.0126,9.9927,10.0126,61175.0
2021-06-23 13:10:00,10.08,10.09,10.07,10.08,50542.0,10.0126,10.0225,10.0026,10.0126,50542.0
2021-06-23 13:20:00,10.08,10.08,10.07,10.08,39438.0,10.0126,10.0126,10.0026,10.0126,39438.0
2021-06-23 13:30:00,10.08,10.09,10.07,10.08,48888.0,10.0126,10.0225,10.0026,10.0126,48888.0
2021-06-23 13:40:00,10.08,10.08,10.07,10.08,33990.0,10.0126,10.0126,10.0026,10.0126,33990.0
2021-06-23 13:50:00,10.08,10.1,10.07,10.09,63732.0,10.0126,10.0324,10.0026,10.0225,63732.0
2021-06-23 14:00:00,10.09,10.09,10.08,10.09,23356.0,10.0225,10.0225,10.0126,10.0225,23356.0
2021-06-23 14:10:00,10.09,10.1,10.08,10.1,59103.0,10.0225,10.0324,10.0126,10.0324,59103.0
2021-06-23 14:20:00,10.1,10.1,10.08,10.08,62765.0,10.0324,10.0324,10.0126,10.0126,62765.0
2021-06-23 14:30:00,10.08,10.09,10.06,10.07,59905.0,10.0126,10.0225,9.9927,10.0026,59905.0
2021-06-23 14:40:00,10.07,10.08,10.06,10.08,60876.0,10.0026,10.0126,9.9927,10.0126,60876.0
2021-06-23 14:50:00,10.08,10.1,10.07,10.1,94482.0,10.0126,10.0324,10.0026,10.0324,94482.0
2021-06-23 15:00:00,10.1,10.1,10.07,10.08,186106.0,10.0324,10.0324,10.0026,10.0126,186106.0
2021-06-23 15:10:00,10.09,10.09,10.08,10.09,83298.0,10.0225,10.0225,10.0126,10.0225,83298.0
2021-06-23 15:20:00,10.09,10.1,10.08,10.1,126975.0,10.0225,10.0324,10.0126,10.0324,126975.0
2021-06-23 15:30:00,10.09,10.12,10.09,10.1,211322.0,10.0225,10.0523,10.0225,10.0324,211322.0
2021-06-23 15:40:00,10.1,10.1,10.09,10.1,122383.0,10.0324,10.0324,10.0225,10.0324,122383.0
2021-06-23 15:50:00,10.09,10.1,10.05,10.05,822522.0,10.0225,10.0324,9.9828,9.9828,822522.0
2021-06-24 09:30:00,10.11,10.16,10.08,10.13,356175.0,10.0424,10.092,10.0126,10.0622,356175.0
2021-06-24 09:40:00,10.13,10.16,10.12,10.13,123440.0,10.0622,10.092,10.0523,10.0622,123440.0
2021-06-24 09:50:00,10.14,10.15,10.06,10.07,146161.0,10.0722,10.0821,9.9927,10.0026,146161.0
2021-06-24 10:00:00,10.07,10.08,10.05,10.08,112840.0,10.0026,10.0126,9.9828,10.0126,112840.0
2021-06-24 10:10:00,10.08,10.08,10.06,10.07,63084.0,10.0126,10.0126,9.9927,10.0026,63084.0
2021-06-24 10:20:00,10.06,10.07,10.06,10.07,26127.0,9.9927,10.0026,9.9927,10.0026,26127.0
2021-06-24 10:30:00,10.07,10.09,10.06,10.06,112256.0,10.0026,10.0225,9.9927,9.9927,112256.0
2021-06-24 10:40:00,10.07,10.07,10.05,10.07,44960.0,10.0026,10.0026,9.9828,10.0026,44960.0
2021-06-24 10:50:00,10.07,10.07,10.04,10.05,68888.0,10.0026,10.0026,9.9728,9.9828,68888.0
2021-06-24 11:00:00,10.04,10.07,10.04,10.07,93256.0,9.9728,10.0026,9.9728,10.0026,93256.0
2021-06-24 11:10:00,10.07,10.08,10.05,10.05,64946.0,10.0026,10.0126,9.9828,9.9828,64946.0
2021-06-24 11:20:00,10.05,10.06,10.03,10.04,68890.0,9.9828,9.9927,9.9629,9.9728,68890.0
2021-06-24 11:30:00,10.04,10.04,10.03,10.03,24701.0,9.9728,9.9728,9.9629,9.9629,24701.0
2021-06-24 11:40:00,10.03,10.04,10.03,10.04,40778.0,9.9629,9.9728,9.9629,9.9728,40778.0
2021-06-24 11:50:00,10.04,10.04,10.01,10.02,126987.0,9.9728,9.9728,9.943,9.953,126987.0
2021-06-24 12:00:00,10.02,10.03,10.02,10.02,19946.0,9.953,9.9629,9.953,9.953,19946.0
2021-06-24 12:10:00,10.03,10.03,10.01,10.02,54142.0,9.9629,9.9629,9.943,9.953,54142.0
2021-06-24 12:20:00,10.01,10.02,10.01,10.02,46306.0,9.943,9.953,9.943,9.953,46306.0
2021-06-24 12:30:00,10.02,10.04,10.01,10.04,95454.0,9.953,9.9728,9.943,9.9728,95454.0
2021-06-24 12:40:00,10.03,10.05,10.03,10.05,56411.0,9.9629,9.9828,9.9629,9.9828,56411.0
2021-06-24 12:50:00,10.05,10.05,10.02,10.03,47024.0,9.9828,9.9828,9.953,9.9629,47024.0
2021-06-24 13:00:00,10.03,10.03,10.02,10.03,22283.0,9.9629,9.9629,9.953,9.9629,22283.0
2021-06-24 13:10:00,10.03,10.03,10.02,10.03,58802.0,9.9629,9.9629,9.953,9.9629,58802.0
2021-06-24 13:20:00,10.03,10.03,10.02,10.02,49159.0,9.9629,9.9629,9.953,9.953,49159.0
2021-06-24 13:30:00,10.03,10.03,10.01,10.01,113628.0,9.9629,9.9629,9.943,9.943,113628.0
2021-06-24 13:40:00,10.01,10.02,10.0,10.01,92754.0,9.943,9.953,9.9331,9.943,92754.0
2021-06-24 13:50:00,10.01,10.02,10.0,10.01,64170.0,9.943,9.953,9.9331,9.943,64170.0
2021-06-24 14:00:00,10.02,10.04,10.01,10.04,102695.0,9.953,9.9728,9.943,9.9728,102695.0
2021-06-24 14:10:00,10.04,10.04,10.03,10.04,62643.0,9.9728,9.9728,9.9629,9.9728,62643.0
2021-06-24 14:20:00,10.04,10.04,10.03,10.04,117291.0,9.9728,9.9728,9.9629,9.9728,117291.0
2021-06-24 14:30:00,10.04,10.05,10.03,10.04,72251.0,9.9728,9.9828,9.9629,9.9728,72251.0
2021-06-24 14:40:00,10.04,10.05,10.04,10.04,41413.0,9.9728,9.9828,9.9728,9.9728,41413.0
2021-06-24 14:50:00,10.05,10.06,10.02,10.03,315631.0,9.9828,9.9927,9.953,9.9629,315631.0
2021-06-24 15:00:00,10.02,10.03,10.01,10.02,145540.0,9.953,9.9629,9.943,9.953,145540.0
2021-06-24 15:10:00,10.01,10.02,10.01,10.01,85464.0,9.943,9.953,9.943,9.943,85464.0
2021-06-24 15:20:00,10.02,10.02,10.0,10.02,176633.0,9.953,9.953,9.9331,9.953,176633.0
2021-06-24 15:30:00,10.02,10.02,10.0,10.01,569633.0,9.953,9.953,9.9331,9.943,569633.0
2021-06-24 15:40:00,10.01,10.02,10.0,10.02,440148.0,9.943,9.953,9.9331,9.953,440148.0
2021-06-24 15:50:00,10.02,10.03,9.99,10.0,1662957.0,9.953,9.9629,9.9232,9.9331,1662957.0
2021-06-25 09:30:00,10.0,10.11,9.99,10.11,430640.0,9.9331,10.0424,9.9232,10.0424,430640.0
2021-06-25 09:40:00,10.12,10.13,10.06,10.07,121262.0,10.0523,10.0622,9.9927,10.0026,121262.0
2021-06-25 09:50:00,10.08,10.1,10.06,10.08,127355.0,10.0126,10.0324,9.9927,10.0126,127355.0
2021-06-25 10:00:00,10.08,10.08,10.06,10.08,62062.0,10.0126,10.0126,9.9927,10.0126,62062.0
2021-06-25 10:10:00,10.08,10.09,10.06,10.07,117954.0,10.0126,10.0225,9.9927,10.0026,117954.0
2021-06-25 10:20:00,10.07,10.08,10.05,10.05,74911.0,10.0026,10.0126,9.9828,9.9828,74911.0
2021-06-25 10:30:00,10.05,10.08,10.05,10.08,75182.0,9.9828,10.0126,9.9828,10.0126,75182.0
2021-06-25 10:40:00,10.08,10.08,10.07,10.08,20283.0,10.0126,10.0126,10.0026,10.0126,20283.0
2021-06-25 10:50:00,10.08,10.09,10.07,10.09,69805.0,10.0126,10.0225,10.0026,10.0225,69805.0
2021-06-25 11:00:00,10.09,10.11,10.08,10.11,74857.0,10.0225,10.0424,10.0126,10.0424,74857.0
2021-06-25 11:10:00,10.11,10.12,10.09,10.1,102412.0,10.0424,10.0523,10.0225,10.0324,102412.0
2021-06-25 11:20:00,10.1,10.11,10.09,10.1,36066.0,10.0324,10.0424,10.0225,10.0324,36066.0
2021-06-25 11:30:00,10.11,10.12,10.1,10.12,38288.0,10.0424,10.0523,10.0324,10.0523,38288.0
2021-06-25 11:40:00,10.12,10.12,10.11,10.12,47750.0,10.0523,10.0523,10.0424,10.0523,47750.0
2021-06-25 11:50:00,10.11,10.14,10.11,10.13,464762.0,10.0424,10.0722,10.0424,10.0622,464762.0
2021-06-25 12:00:00,10.13,10.14,10.11,10.12,66393.0,10.0622,10.0722,10.0424,10.0523,66393.0
2021-06-25 12:10:00,10.12,10.13,10.1,10.13,127586.0,10.0523,10.0622,10.0324,10.0622,127586.0
2021-06-25 12:20:00,10.13,10.15,10.12,10.15,64001.0,10.0622,10.0821,10.0523,10.0821,64001.0
2021-06-25 12:30:00,10.15,10.15,10.12,10.13,157092.0,10.0821,10.0821,10.0523,10.0622,157092.0
2021-06-25 12:40:00,10.13,10.15,10.13,10.15,48157.0,10.0622,10.0821,10.0622,10.0821,48157.0
2021-06-25 12:50:00,10.15,10.17,10.14,10.17,122489.0,10.0821,10.102,10.0722,10.102,122489.0
2021-06-25 13:00:00,10.17,10.17,10.13,10.13,91603.0,10.102,10.102,10.0622,10.0622,91603.0
2021-06-25 13:10:00,10.13,10.14,10.12,10.13,90380.0,10.0622,10.0722,10.0523,10.0622,90380.0
2021-06-25 13:20:00,10.13,10.14,10.12,10.13,77810.0,10.0622,10.0722,10.0523,10.0622,77810.0
2021-06-25 13:30:00,10.12,10.15,10.12,10.15,82204.0,10.0523,10.0821,10.0523,10.0821,82204.0
2021-06-25 13:40:00,10.15,10.15,10.14,10.15,32328.0,10.0821,10.0821,10.0722,10.0821,32328.0
2021-06-25 13:50:00,10.14,10.15,10.12,10.13,150520.0,10.0722,10.0821,10.0523,10.0622,150520.0
2021-06-25 14:00:00,10.13,10.14,10.13,10.14,21579.0,10.0622,10.0722,10.0622,10.0722,21579.0
2021-06-25 14:10:00,10.13,10.15,10.13,10.15,47009.0,10.0622,10.0821,10.0622,10.0821,47009.0
2021-06-25 14:20:00,10.15,10.15,10.14,10.15,48365.0,10.0821,10.0821,10.0722,10.0821,48365.0
2021-06-25 14:30:00,10.15,10.16,10.13,10.13,155363.0,10.0821,10.092,10.0622,10.0622,155363.0
2021-06-25 14:40:00,10.13,10.16,10.12,10.16,144570.0,10.0622,10.092,10.0523,10.092,144570.0
2021-06-25 14:50:00,10.15,10.18,10.15,10.18,125350.0,10.0821,10.1119,10.0821,10.1119,125350.0
2021-06-25 15:00:00,10.18,10.19,10.17,10.19,174246.0,10.1119,10.1218,10.102,10.1218,174246.0
2021-06-25 15:10:00,10.19,10.2,10.18,10.19,59766.0,10.1218,10.1318,10.1119,10.1218,59766.0
2021-06-25 15:20:00,10.19,10.2,10.18,10.2,185239.0,10.1218,10.1318,10.1119,10.1318,185239.0
2021-06-25 15:30:00,10.2,10.21,10.19,10.21,159217.0,10.1318,10.1417,10.1218,10.1417,159217.0
2021-06-25 15:40:00,10.21,10.21,10.19,10.2,315796.0,10.1417,10.1417,10.1218,10.1318,315796.0
2021-06-25 15:50:00,10.2,10.21,10.14,10.17,1447756.0,10.1318,10.1417,10.0722,10.102,1447756.0
2021-06-28 09:30:00,10.21,10.21,10.08,10.09,281778.0,10.1417,10.1417,10.0126,10.0225,281778.0
2021-06-28 09:40:00,10.09,10.09,10.06,10.06,182366.0,10.0225,10.0225,9.9927,9.9927,182366.0
2021-06-28 09:50:00,10.06,10.1,10.04,10.09,518058.0,9.9927,10.0324,9.9728,10.0225,518058.0
2021-06-28 10:00:00,10.08,10.09,10.06,10.07,70167.0,10.0126,10.0225,9.9927,10.0026,70167.0
2021-06-28 10:10:00,10.07,10.08,10.05,10.08,91043.0,10.0026,10.0126,9.9828,10.0126,91043.0
2021-06-28 10:20:00,10.08,10.09,10.06,10.08,196198.0,10.0126,10.0225,9.9927,10.0126,196198.0
2021-06-28 10:30:00,10.08,10.09,10.06,10.07,78440.0,10.0126,10.0225,9.9927,10.0026,78440.0
2021-06-28 10:40:00,10.07,10.07,10.06,10.07,56325.0,10.0026,10.0026,9.9927,10.0026,56325.0
2021-06-28 10:50:00,10.07,10.08,10.05,10.05,182600.0,10.0026,10.0126,9.9828,9.9828,182600.0
2021-06-28 11:00:00,10.05,10.09,10.04,10.08,242578.0,9.9828,10.0225,9.9728,10.0126,242578.0
2021-06-28 11:10:00,10.08,10.09,10.07,10.07,57492.0,10.0126,10.0225,10.0026,10.0026,57492.0
2021-06-28 11:20:00,10.08,10.08,10.05,10.07,60589.0,10.0126,10.0126,9.9828,10.0026,60589.0
2021-06-28 11:30:00,10.07,10.08,10.05,10.07,73931.0,10.0026,10.0126,9.9828,10.0026,73931.0
2021-06-28 11:40:00,10.06,10.07,10.04,10.06,61851.0,9.9927,10.0026,9.9728,9.9927,61851.0
2021-06-28 11:50:00,10.05,10.07,10.05,10.07,115363.0,9.9828,10.0026,9.9828,10.0026,115363.0
2021-06-28 12:00:00,10.07,10.07,10.04,10.04,58109.0,10.0026,10.0026,9.9728,9.9728,58109.0
2021-06-28 12:10:00,10.04,10.05,10.03,10.03,111354.0,9.9728,9.9828,9.9629,9.9629,111354.0
2021-06-28 12:20:00,10.04,10.04,10.01,10.02,329918.0,9.9728,9.9728,9.943,9.953,329918.0
2021-06-28 12:30:00,10.02,10.03,10.01,10.02,101432.0,9.953,9.9629,9.943,9.953,101432.0
2021-06-28 12:40:00,10.02,10.03,10.01,10.02,117020.0,9.953,9.9629,9.943,9.953,117020.0
2021-06-28 12:50:00,10.02,10.02,10.0,10.01,101667.0,9.953,9.953,9.9331,9.943,101667.0
2021-06-28 13:00:00,10.01,10.03,10.01,10.03,92131.0,9.943,9.9629,9.943,9.9629,92131.0
2021-06-28 13:10:00,10.03,10.03,10.01,10.02,21930.0,9.9629,9.9629,9.943,9.953,21930.0
2021-06-28 13:20:00,10.02,10.02,10.0,10.02,101094.0,9.953,9.953,9.9331,9.953,101094.0
2021-06-28 13:30:00,10.02,10.04,10.01,10.04,66101.0,9.953,9.9728,9.943,9.9728,66101.0
2021-06-28 13:40:00,10.04,10.05,10.03,10.04,42753.0,9.9728,9.9828,9.9629,9.9728,42753.0
2021-06-28 13:50:00,10.04,10.06,10.04,10.06,41861.0,9.9728,9.9927,9.9728,9.9927,41861.0
2021-06-28 14:00:00,10.06,10.07,10.06,10.07,53290.0,9.9927,10.0026,9.9927,10.0026,53290.0
2021-06-28 14:10:00,10.07,10.08,10.06,10.08,49505.0,10.0026,10.0126,9.9927,10.0126,49505.0
2021-06-28 14:20:00,10.08,10.09,10.07,10.09,48132.0,10.0126,10.0225,10.0026,10.0225,48132.0
2021-06-28 14:30:00,10.09,10.11,10.08,10.11,148716.0,10.0225,10.0424,10.0126,10.0424,148716.0
2021-06-28 14:40:00,10.1,10.2,10.1,10.18,488215.0,10.0324,10.1318,10.0324,10.1119,488215.0
2021-06-28 14:50:00,10.19,10.21,10.17,10.18,449118.0,10.1218,10.1417,10.102,10.1119,449118.0
2021-06-28 15:00:00,10.18,10.21,10.18,10.2,198349.0,10.1119,10.1417,10.1119,10.1318,198349.0
2021-06-28 15:10:00,10.2,10.25,10.19,10.25,407843.0,10.1318,10.1814,10.1218,10.1814,407843.0
2021-06-28 15:20:00,10.24,10.26,10.23,10.25,237792.0,10.1715,10.1914,10.1616,10.1814,237792.0
2021-06-28 15:30:00,10.25,10.28,10.24,10.27,288825.0,10.1814,10.2112,10.1715,10.2013,288825.0
2021-06-28 15:40:00,10.27,10.33,10.26,10.33,626883.0,10.2013,10.2609,10.1914,10.2609,626883.0
2021-06-28 15:50:00,10.33,10.35,10.31,10.35,1617067.0,10.2609,10.2808,10.241,10.2808,1617067.0
2021-06-29 09:30:00,10.32,10.32,10.24,10.28,305791.0,10.251,10.251,10.1715,10.2112,305791.0
2021-06-29 09:40:00,10.28,10.34,10.27,10.32,250185.0,10.2112,10.2708,10.2013,10.251,250185.0
2021-06-29 09:50:00,10.32,10.34,10.3,10.3,116910.0,10.251,10.2708,10.2311,10.2311,116910.0
2021-06-29 10:00:00,10.3,10.33,10.29,10.31,179713.0,10.2311,10.2609,10.2212,10.241,179713.0
2021-06-29 10:10:00,10.31,10.32,10.28,10.3,156777.0,10.241,10.251,10.2112,10.2311,156777.0
2021-06-29 10:20:00,10.3,10.32,10.29,10.32,331374.0,10.2311,10.251,10.2212,10.251,331374.0
2021-06-29 10:30:00,10.32,10.37,10.3,10.3,780374.0,10.251,10.3006,10.2311,10.2311,780374.0
2021-06-29 10:40:00,10.3,10.33,10.28,10.29,487143.0,10.2311,10.2609,10.2112,10.2212,487143.0
2021-06-29 10:50:00,10.28,10.3,10.26,10.26,233424.0,10.2112,10.2311,10.1914,10.1914,233424.0
2021-06-29 11:00:00,10.27,10.3,10.26,10.29,177164.0,10.2013,10.2311,10.1914,10.2212,177164.0
2021-06-29 11:10:00,10.28,10.3,10.28,10.29,166505.0,10.2112,10.2311,10.2112,10.2212,166505.0
2021-06-29 11:20:00,10.29,10.31,10.28,10.31,128313.0,10.2212,10.241,10.2112,10.241,128313.0
2021-06-29 11:30:00,10.3,10.32,10.3,10.3,101191.0,10.2311,10.251,10.2311,10.2311,101191.0
2021-06-29 11:40:00,10.31,10.31,10.28,10.29,105423.0,10.241,10.241,10.2112,10.2212,105423.0
2021-06-29 11:50:00,10.29,10.32,10.28,10.3,2823298.0,10.2212,10.251,10.2112,10.2311,2823298.0
2021-06-29 12:00:00,10.3,10.31,10.28,10.28,134329.0,10.2311,10.241,10.2112,10.2112,134329.0
2021-06-29 12:10:00,10.28,10.29,10.24,10.24,205433.0,10.2112,10.2212,10.1715,10.1715,205433.0
2021-06-29 12:20:00,10.24,10.25,10.2,10.22,244631.0,10.1715,10.1814,10.1318,10.1516,244631.0
2021-06-29 12:30:00,10.23,10.24,10.22,10.22,72964.0,10.1616,10.1715,10.1516,10.1516,72964.0
2021-06-29 12:40:00,10.22,10.24,10.18,10.18,130401.0,10.1516,10.1715,10.1119,10.1119,130401.0
2021-06-29 12:50:00,10.18,10.19,10.15,10.16,121942.0,10.1119,10.1218,10.0821,10.092,121942.0
2021-06-29 13:00:00,10.15,10.16,10.1,10.12,222416.0,10.0821,10.092,10.0324,10.0523,222416.0
2021-06-29 13:10:00,10.11,10.12,10.08,10.1,276434.0,10.0424,10.0523,10.0126,10.0324,276434.0
2021-06-29 13:20:00,10.1,10.1,10.09,10.09,100586.0,10.0324,10.0324,10.0225,10.0225,100586.0
2021-06-29 13:30:00,10.09,10.15,10.09,10.15,463082.0,10.0225,10.0821,10.0225,10.0821,463082.0
2021-06-29 13:40:00,10.15,10.16,10.12,10.13,129115.0,10.0821,10.092,10.0523,10.0622,129115.0
2021-06-29 13:50:00,10.13,10.13,10.1,10.11,53952.0,10.0622,10.0622,10.0324,10.0424,53952.0
2021-06-29 14:00:00,10.1,10.12,10.1,10.1,120485.0,10.0324,10.0523,10.0324,10.0324,120485.0
2021-06-29 14:10:00,10.1,10.11,10.09,10.09,205120.0,10.0324,10.0424,10.0225,10.0225,205120.0
2021-06-29 14:20:00,10.09,10.1,10.08,10.09,304898.0,10.0225,10.0324,10.0126,10.0225,304898.0
2021-06-29 14:30:00,10.09,10.11,10.07,10.1,421117.0,10.0225,10.0424,10.0026,10.0324,421117.0
2021-06-29 14:40:00,10.1,10.11,10.07,10.11,311198.0,10.0324,10.0424,10.0026,10.0424,311198.0
2021-06-29 14:50:00,10.1,10.11,10.09,10.09,76736.0,10.0324,10.0424,10.0225,10.0225,76736.0
2021-06-29 15:00:00,10.09,10.1,10.07,10.09,337403.0,10.0225,10.0324,10.0026,10.0225,337403.0
2021-06-29 15:10:00,10.09,10.1,10.08,10.08,285276.0,10.0225,10.0324,10.0126,10.0126,285276.0
2021-06-29 15:20:00,10.08,10.11,10.07,10.11,423799.0,10.0126,10.0424,10.0026,10.0424,423799.0
2021-06-29 15:30:00,10.1,10.13,10.09,10.1,287093.0,10.0324,10.0622,10.0225,10.0324,287093.0
2021-06-29 15:40:00,10.1,10.11,10.09,10.11,423102.0,10.0324,10.0424,10.0225,10.0424,423102.0
2021-06-29 15:50:00,10.11,10.11,10.09,10.1,1188281.0,10.0424,10.0424,10.0225,10.0324,1188281.0
2021-06-30 09:30:00,10.14,10.17,10.1,10.13,129307.0,10.0722,10.102,10.0324,10.0622,129307.0
2021-06-30 09:40:00,10.13,10.18,10.1,10.13,151309.0,10.0622,10.1119,10.0324,10.0622,151309.0
2021-06-30 09:50:00,10.13,10.15,10.11,10.12,90722.0,10.0622,10.0821,10.0424,10.0523,90722.0
2021-06-30 10:00:00,10.12,10.16,10.11,10.15,207791.0,10.0523,10.092,10.0424,10.0821,207791.0
2021-06-30 10:10:00,10.15,10.16,10.14,10.15,90730.0,10.0821,10.092,10.0722,10.0821,90730.0
2021-06-30 10:20:00,10.15,10.16,10.14,10.16,48601.0,10.0821,10.092,10.0722,10.092,48601.0
2021-06-30 10:30:00,10.16,10.2,10.15,10.2,42904.0,10.092,10.1318,10.0821,10.1318,42904.0
2021-06-30 10:40:00,10.2,10.22,10.19,10.21,99469.0,10.1318,10.1516,10.1218,10.1417,99469.0
2021-06-30 10:50:00,10.21,10.22,10.17,10.18,110294.0,10.1417,10.1516,10.102,10.1119,110294.0
2021-06-30 11:00:00,10.18,10.19,10.16,10.17,66711.0,10.1119,10.1218,10.092,10.102,66711.0
2021-06-30 11:10:00,10.16,10.17,10.13,10.14,194311.0,10.092,10.102,10.0622,10.0722,194311.0
2021-06-30 11:20:00,10.14,10.15,10.12,10.14,137368.0,10.0722,10.0821,10.0523,10.0722,137368.0
2021-06-30 11:30:00,10.13,10.18,10.13,10.18,128414.0,10.0622,10.1119,10.0622,10.1119,128414.0
2021-06-30 11:40:00,10.18,10.2,10.17,10.2,105648.0,10.1119,10.1318,10.102,10.1318,105648.0
2021-06-30 11:50:00,10.2,10.2,10.16,10.18,2591604.0,10.1318,10.1318,10.092,10.1119,2591604.0
2021-06-30 12:00:00,10.18,10.19,10.17,10.18,42823.0,10.1119,10.1218,10.102,10.1119,42823.0
2021-06-30 12:10:00,10.18,10.19,10.17,10.18,54081.0,10.1119,10.1218,10.102,10.1119,54081.0
2021-06-30 12:20:00,10.18,10.18,10.17,10.18,15571.0,10.1119,10.1119,10.102,10.1119,15571.0
2021-06-30 12:30:00,10.18,10.22,10.17,10.21,215896.0,10.1119,10.1516,10.102,10.1417,215896.0
2021-06-30 12:40:00,10.21,10.23,10.2,10.22,125331.0,10.1417,10.1616,10.1318,10.1516,125331.0
2021-06-30 12:50:00,10.22,10.23,10.22,10.22,26774.0,10.1516,10.1616,10.1516,10.1516,26774.0
2021-06-30 13:00:00,10.22,10.23,10.2,10.2,61874.0,10.1516,10.1616,10.1318,10.1318,61874.0
2021-06-30 13:10:00,10.21,10.21,10.17,10.18,170484.0,10.1417,10.1417,10.102,10.1119,170484.0
2021-06-30 13:20:00,10.18,10.18,10.17,10.18,28421.0,10.1119,10.1119,10.102,10.1119,28421.0
2021-06-30 13:30:00,10.18,10.19,10.16,10.18,228357.0,10.1119,10.1218,10.092,10.1119,228357.0
2021-06-30 13:40:00,10.18,10.19,10.16,10.17,81300.0,10.1119,10.1218,10.092,10.102,81300.0
2021-06-30 13:50:00,10.17,10.19,10.17,10.19,62975.0,10.102,10.1218,10.102,10.1218,62975.0
2021-06-30 14:00:00,10.19,10.2,10.18,10.2,61880.0,10.1218,10.1318,10.1119,10.1318,61880.0
2021-06-30 14:10:00,10.2,10.2,10.16,10.17,137408.0,10.1318,10.1318,10.092,10.102,137408.0
2021-06-30 14:20:00,10.17,10.18,10.16,10.17,144246.0,10.102,10.1119,10.092,10.102,144246.0
2021-06-30 14:30:00,10.17,10.19,10.16,10.18,95668.0,10.102,10.1218,10.092,10.1119,95668.0
2021-06-30 14:40:00,10.18,10.2,10.17,10.2,94015.0,10.1119,10.1318,10.102,10.1318,94015.0
2021-06-30 14:50:00,10.2,10.2,10.17,10.18,110186.0,10.1318,10.1318,10.102,10.1119,110186.0
2021-06-30 15:00:00,10.18,10.18,10.16,10.17,63146.0,10.1119,10.1119,10.092,10.102,63146.0
2021-06-30 15:10:00,10.17,10.18,10.16,10.18,232551.0,10.102,10.1119,10.092,10.1119,232551.0
2021-06-30 15:20:00,10.18,10.18,10.17,10.18,59465.0,10.1119,10.1119,10.102,10.1119,59465.0
2021-06-30 15:30:00,10.18,10.2,10.17,10.19,200749.0,10.1119,10.1318,10.102,10.1218,200749.0
2021-06-30 15:40:00,10.19,10.19,10.17,10.17,172999.0,10.1218,10.1218,10.102,10.102,172999.0
2021-06-30 15:50:00,10.18,10.19,10.16,10.17,1229863.0,10.1119,10.1218,10.092,10.102,1229863.0
2021-07-01 09:30:00,10.18,10.2,10.1,10.14,320109.0,10.1119,10.1318,10.0324,10.0722,320109.0
2021-07-01 09:40:00,10.14,10.16,10.12,10.13,88518.0,10.0722,10.092,10.0523,10.0622,88518.0
2021-07-01 09:50:00,10.13,10.14,10.11,10.12,92419.0,10.0622,10.0722,10.0424,10.0523,92419.0
2021-07-01 10:00:00,10.12,10.13,10.1,10.12,158791.0,10.0523,10.0622,10.0324,10.0523,158791.0
2021-07-01 10:10:00,10.12,10.13,10.1,10.11,140010.0,10.0523,10.0622,10.0324,10.0424,140010.0
2021-07-01 10:20:00,10.11,10.12,10.08,10.11,289648.0,10.0424,10.0523,10.0126,10.0424,289648.0
2021-07-01 10:30:00,10.1,10.16,10.1,10.15,153133.0,10.0324,10.092,10.0324,10.0821,153133.0
2021-07-01 10:40:00,10.15,10.17,10.14,10.17,73314.0,10.0821,10.102,10.0722,10.102,73314.0
2021-07-01 10:50:00,10.17,10.22,10.16,10.21,232066.0,10.102,10.1516,10.092,10.1417,232066.0
2021-07-01 11:00:00,10.21,10.22,10.2,10.21,77301.0,10.1417,10.1516,10.1318,10.1417,77301.0
2021-07-01 11:10:00,10.2,10.23,10.19,10.19,150830.0,10.1318,10.1616,10.1218,10.1218,150830.0
2021-07-01 11:20:00,10.19,10.22,10.19,10.21,86881.0,10.1218,10.1516,10.1218,10.1417,86881.0
2021-07-01 11:30:00,10.21,10.22,10.2,10.2,48019.0,10.1417,10.1516,10.1318,10.1318,48019.0
2021-07-01 11:40:00,10.2,10.21,10.19,10.2,85420.0,10.1318,10.1417,10.1218,10.1318,85420.0
2021-07-01 11:50:00,10.21,10.25,10.2,10.25,111759.0,10.1417,10.1814,10.1318,10.1814,111759.0
2021-07-01 12:00:00,10.25,10.25,10.24,10.24,32108.0,10.1814,10.1814,10.1715,10.1715,32108.0
2021-07-01 12:10:00,10.25,10.25,10.22,10.24,81934.0,10.1814,10.1814,10.1516,10.1715,81934.0
2021-07-01 12:20:00,10.24,10.25,10.23,10.24,80612.0,10.1715,10.1814,10.1616,10.1715,80612.0
2021-07-01 12:30:00,10.24,10.27,10.24,10.27,47926.0,10.1715,10.2013,10.1715,10.2013,47926.0
2021-07-01 12:40:00,10.27,10.29,10.26,10.28,84122.0,10.2013,10.2212,10.1914,10.2112,84122.0
2021-07-01 12:50:00,10.28,10.29,10.28,10.29,26776.0,10.2112,10.2212,10.2112,10.2212,26776.0
2021-07-01 13:00:00,10.29,10.29,10.26,10.26,65829.0,10.2212,10.2212,10.1914,10.1914,65829.0
2021-07-01 13:10:00,10.26,10.28,10.26,10.28,31120.0,10.1914,10.2112,10.1914,10.2112,31120.0
2021-07-01 13:20:00,10.27,10.29,10.27,10.29,86314.0,10.2013,10.2212,10.2013,10.2212,86314.0
2021-07-01 13:30:00,10.29,10.29,10.28,10.29,43631.0,10.2212,10.2212,10.2112,10.2212,43631.0
2021-07-01 13:40:00,10.29,10.29,10.26,10.27,62433.0,10.2212,10.2212,10.1914,10.2013,62433.0
2021-07-01 13:50:00,10.26,10.29,10.25,10.28,170608.0,10.1914,10.2212,10.1814,10.2112,170608.0
2021-07-01 14:00:00,10.28,10.28,10.25,10.26,3134561.0,10.2112,10.2112,10.1814,10.1914,3134561.0
2021-07-01 14:10:00,10.25,10.26,10.23,10.24,82317.0,10.1814,10.1914,10.1616,10.1715,82317.0
2021-07-01 14:20:00,10.25,10.28,10.24,10.27,72540.0,10.1814,10.2112,10.1715,10.2013,72540.0
2021-07-01 14:30:00,10.28,10.31,10.27,10.31,170860.0,10.2112,10.241,10.2013,10.241,170860.0
2021-07-01 14:40:00,10.3,10.32,10.3,10.31,74287.0,10.2311,10.251,10.2311,10.241,74287.0
2021-07-01 14:50:00,10.3,10.31,10.29,10.29,74240.0,10.2311,10.241,10.2212,10.2212,74240.0
2021-07-01 15:00:00,10.29,10.31,10.29,10.3,123276.0,10.2212,10.241,10.2212,10.2311,123276.0
2021-07-01 15:10:00,10.3,10.32,10.3,10.32,168732.0,10.2311,10.251,10.2311,10.251,168732.0
2021-07-01 15:20:00,10.32,10.34,10.32,10.34,143435.0,10.251,10.2708,10.251,10.2708,143435.0
2021-07-01 15:30:00,10.34,10.36,10.33,10.36,510299.0,10.2708,10.2907,10.2609,10.2907,510299.0
2021-07-01 15:40:00,10.36,10.37,10.34,10.35,605659.0,10.2907,10.3006,10.2708,10.2808,605659.0
2021-07-01 15:50:00,10.35,10.36,10.31,10.35,1204078.0,10.2808,10.2907,10.241,10.2808,1204078.0
2021-07-02 09:30:00,10.37,10.38,10.3,10.38,255254.0,10.3006,10.3106,10.2311,10.3106,255254.0
2021-07-02 09:40:00,10.38,10.38,10.34,10.36,283631.0,10.3106,10.3106,10.2708,10.2907,283631.0
2021-07-02 09:50:00,10.35,10.36,10.33,10.34,168117.0,10.2808,10.2907,10.2609,10.2708,168117.0
2021-07-02 10:00:00,10.35,10.36,10.34,10.36,78672.0,10.2808,10.2907,10.2708,10.2907,78672.0
2021-07-02 10:10:00,10.36,10.36,10.34,10.35,104473.0,10.2907,10.2907,10.2708,10.2808,104473.0
2021-07-02 10:20:00,10.36,10.39,10.35,10.38,2909633.0,10.2907,10.3205,10.2808,10.3106,2909633.0
2021-07-02 10:30:00,10.37,10.4,10.37,10.37,140745.0,10.3006,10.3304,10.3006,10.3006,140745.0
2021-07-02 10:40:00,10.38,10.38,10.36,10.37,190953.0,10.3106,10.3106,10.2907,10.3006,190953.0
2021-07-02 10:50:00,10.36,10.38,10.35,10.36,126786.0,10.2907,10.3106,10.2808,10.2907,126786.0
2021-07-02 11:00:00,10.36,10.36,10.34,10.35,50543.0,10.2907,10.2907,10.2708,10.2808,50543.0
2021-07-02 11:10:00,10.34,10.36,10.33,10.34,128275.0,10.2708,10.2907,10.2609,10.2708,128275.0
2021-07-02 11:20:00,10.34,10.34,10.31,10.34,192155.0,10.2708,10.2708,10.241,10.2708,192155.0
2021-07-02 11:30:00,10.34,10.37,10.33,10.37,213144.0,10.2708,10.3006,10.2609,10.3006,213144.0
2021-07-02 11:40:00,10.37,10.4,10.36,10.4,115240.0,10.3006,10.3304,10.2907,10.3304,115240.0
2021-07-02 11:50:00,10.4,10.41,10.39,10.41,89468.0,10.3304,10.3404,10.3205,10.3404,89468.0
2021-07-02 12:00:00,10.41,10.42,10.4,10.42,313225.0,10.3404,10.3503,10.3304,10.3503,313225.0
2021-07-02 12:10:00,10.42,10.42,10.4,10.41,47413.0,10.3503,10.3503,10.3304,10.3404,47413.0
2021-07-02 12:20:00,10.41,10.41,10.39,10.4,56275.0,10.3404,10.3404,10.3205,10.3304,56275.0
2021-07-02 12:30:00,10.4,10.4,10.39,10.4,31504.0,10.3304,10.3304,10.3205,10.3304,31504.0
2021-07-02 12:40:00,10.4,10.42,10.39,10.42,116075.0,10.3304,10.3503,10.3205,10.3503,116075.0
2021-07-02 12:50:00,10.42,10.42,10.4,10.41,67048.0,10.3503,10.3503,10.3304,10.3404,67048.0
2021-07-02 13:00:00,10.41,10.42,10.4,10.41,100757.0,10.3404,10.3503,10.3304,10.3404,100757.0
2021-07-02 13:10:00,10.41,10.41,10.4,10.41,39366.0,10.3404,10.3404,10.3304,10.3404,39366.0
2021-07-02 13:20:00,10.41,10.41,10.4,10.41,38015.0,10.3404,10.3404,10.3304,10.3404,38015.0
2021-07-02 13:30:00,10.41,10.42,10.4,10.41,76404.0,10.3404,10.3503,10.3304,10.3404,76404.0
2021-07-02 13:40:00,10.41,10.42,10.4,10.42,43167.0,10.3404,10.3503,10.3304,10.3503,43167.0
2021-07-02 13:50:00,10.42,10.43,10.41,10.42,83192.0,10.3503,10.3602,10.3404,10.3503,83192.0
2021-07-02 14:00:00,10.42,10.42,10.4,10.41,63510.0,10.3503,10.3503,10.3304,10.3404,63510.0
2021-07-02 14:10:00,10.41,10.42,10.4,10.41,72938.0,10.3404,10.3503,10.3304,10.3404,72938.0
2021-07-02 14:20:00,10.41,10.44,10.4,10.44,138120.0,10.3404,10.3702,10.3304,10.3702,138120.0
2021-07-02 14:30:00,10.44,10.45,10.43,10.44,125057.0,10.3702,10.3801,10.3602,10.3702,125057.0
2021-07-02 14:40:00,10.45,10.45,10.44,10.44,55235.0,10.3801,10.3801,10.3702,10.3702,55235.0
2021-07-02 14:50:00,10.44,10.45,10.44,10.45,83541.0,10.3702,10.3801,10.3702,10.3801,83541.0
2021-07-02 15:00:00,10.45,10.46,10.44,10.46,118293.0,10.3801,10.39,10.3702,10.39,118293.0
2021-07-02 15:10:00,10.46,10.46,10.45,10.46,69402.0,10.39,10.39,10.3801,10.39,69402.0
2021-07-02 15:20:00,10.46,10.46,10.42,10.44,183430.0,10.39,10.39,10.3503,10.3702,183430.0
2021-07-02 15:30:00,10.44,10.44,10.38,10.41,553789.0,10.3702,10.3702,10.3106,10.3404,553789.0
2021-07-02 15:40:00,10.41,10.42,10.38,10.42,333137.0,10.3404,10.3503,10.3106,10.3503,333137.0
2021-07-02 15:50:00,10.42,10.44,10.4,10.42,540440.0,10.3503,10.3702,10.3304,10.3503,540440.0
2021-07-06 09:30:00,10.4,10.43,10.35,10.36,237229.0,10.3304,10.3602,10.2808,10.2907,237229.0
2021-07-06 09:40:00,10.35,10.36,10.32,10.36,84797.0,10.2808,10.2907,10.251,10.2907,84797.0
2021-07-06 09:50:00,10.36,10.38,10.35,10.38,90161.0,10.2907,10.3106,10.2808,10.3106,90161.0
2021-07-06 10:00:00,10.38,10.41,10.35,10.39,130018.0,10.3106,10.3404,10.2808,10.3205,130018.0
2021-07-06 10:10:00,10.39,10.41,10.36,10.41,118293.0,10.3205,10.3404,10.2907,10.3404,118293.0
2021-07-06 10:20:00,10.41,10.41,10.33,10.34,201668.0,10.3404,10.3404,10.2609,10.2708,201668.0
2021-07-06 10:30:00,10.34,10.35,10.31,10.34,192453.0,10.2708,10.2808,10.241,10.2708,192453.0
2021-07-06 10:40:00,10.34,10.35,10.33,10.35,170691.0,10.2708,10.2808,10.2609,10.2808,170691.0
2021-07-06 10:50:00,10.35,10.36,10.32,10.33,161073.0,10.2808,10.2907,10.251,10.2609,161073.0
2021-07-06 11:00:00,10.32,10.34,10.31,10.34,126088.0,10.251,10.2708,10.241,10.2708,126088.0
2021-07-06 11:10:00,10.34,10.35,10.33,10.34,93355.0,10.2708,10.2808,10.2609,10.2708,93355.0
2021-07-06 11:20:00,10.34,10.36,10.32,10.35,163302.0,10.2708,10.2907,10.251,10.2808,163302.0
2021-07-06 11:30:00,10.35,10.39,10.34,10.39,83708.0,10.2808,10.3205,10.2708,10.3205,83708.0
2021-07-06 11:40:00,10.39,10.45,10.38,10.42,283489.0,10.3205,10.3801,10.3106,10.3503,283489.0
2021-07-06 11:50:00,10.42,10.42,10.39,10.4,160757.0,10.3503,10.3503,10.3205,10.3304,160757.0
2021-07-06 12:00:00,10.4,10.4,10.35,10.36,239555.0,10.3304,10.3304,10.2808,10.2907,239555.0
2021-07-06 12:10:00,10.35,10.4,10.35,10.4,174802.0,10.2808,10.3304,10.2808,10.3304,174802.0
2021-07-06 12:20:00,10.4,10.41,10.38,10.39,363396.0,10.3304,10.3404,10.3106,10.3205,363396.0
2021-07-06 12:30:00,10.39,10.4,10.38,10.39,229918.0,10.3205,10.3304,10.3106,10.3205,229918.0
2021-07-06 12:40:00,10.39,10.4,10.36,10.38,259114.0,10.3205,10.3304,10.2907,10.3106,259114.0
2021-07-06 12:50:00,10.38,10.38,10.36,10.37,87615.0,10.3106,10.3106,10.2907,10.3006,87615.0
2021-07-06 13:00:00,10.37,10.45,10.36,10.45,192686.0,10.3006,10.3801,10.2907,10.3801,192686.0
2021-07-06 13:10:00,10.45,10.46,10.44,10.45,133907.0,10.3801,10.39,10.3702,10.3801,133907.0
2021-07-06 13:20:00,10.45,10.45,10.43,10.44,199310.0,10.3801,10.3801,10.3602,10.3702,199310.0
2021-07-06 13:30:00,10.44,10.44,10.42,10.44,113534.0,10.3702,10.3702,10.3503,10.3702,113534.0
2021-07-06 13:40:00,10.44,10.45,10.43,10.45,48209.0,10.3702,10.3801,10.3602,10.3801,48209.0
2021-07-06 13:50:00,10.45,10.46,10.44,10.45,265533.0,10.3801,10.39,10.3702,10.3801,265533.0
2021-07-06 14:00:00,10.45,10.46,10.44,10.44,93299.0,10.3801,10.39,10.3702,10.3702,93299.0
2021-07-06 14:10:00,10.45,10.47,10.44,10.47,270639.0,10.3801,10.4,10.3702,10.4,270639.0
2021-07-06 14:20:00,10.47,10.49,10.46,10.48,182381.0,10.4,10.4198,10.39,10.4099,182381.0
2021-07-06 14:30:00,10.48,10.49,10.47,10.49,99220.0,10.4099,10.4198,10.4,10.4198,99220.0
2021-07-06 14:40:00,10.49,10.49,10.48,10.49,132915.0,10.4198,10.4198,10.4099,10.4198,132915.0
2021-07-06 14:50:00,10.49,10.49,10.47,10.47,175675.0,10.4198,10.4198,10.4,10.4,175675.0
2021-07-06 15:00:00,10.47,10.49,10.47,10.49,110199.0,10.4,10.4198,10.4,10.4198,110199.0
2021-07-06 15:10:00,10.49,10.52,10.48,10.49,560007.0,10.4198,10.4496,10.4099,10.4198,560007.0
2021-07-06 15:20:00,10.49,10.49,10.48,10.49,91062.0,10.4198,10.4198,10.4099,10.4198,91062.0
2021-07-06 15:30:00,10.49,10.5,10.48,10.49,232716.0,10.4198,10.4298,10.4099,10.4198,232716.0
2021-07-06 15:40:00,10.49,10.51,10.48,10.51,395386.0,10.4198,10.4397,10.4099,10.4397,395386.0
2021-07-06 15:50:00,10.51,10.51,10.47,10.5,1431777.0,10.4397,10.4397,10.4,10.4298,1431777.0
2021-07-07 09:30:00,10.53,10.53,10.48,10.5,165355.0,10.4596,10.4596,10.4099,10.4298,165355.0
2021-07-07 09:40:00,10.5,10.51,10.47,10.48,209490.0,10.4298,10.4397,10.4,10.4099,209490.0
2021-07-07 09:50:00,10.48,10.48,10.44,10.45,102508.0,10.4099,10.4099,10.3702,10.3801,102508.0
2021-07-07 10:00:00,10.44,10.47,10.44,10.45,218133.0,10.3702,10.4,10.3702,10.3801,218133.0
2021-07-07 10:10:00,10.45,10.46,10.44,10.45,79276.0,10.3801,10.39,10.3702,10.3801,79276.0
2021-07-07 10:20:00,10.45,10.45,10.41,10.43,155669.0,10.3801,10.3801,10.3404,10.3602,155669.0
2021-07-07 10:30:00,10.43,10.44,10.42,10.44,166736.0,10.3602,10.3702,10.3503,10.3702,166736.0
2021-07-07 10:40:00,10.44,10.46,10.42,10.46,88730.0,10.3702,10.39,10.3503,10.39,88730.0
2021-07-07 10:50:00,10.46,10.47,10.44,10.45,62753.0,10.39,10.4,10.3702,10.3801,62753.0
2021-07-07 11:00:00,10.45,10.46,10.42,10.42,100365.0,10.3801,10.39,10.3503,10.3503,100365.0
2021-07-07 11:10:00,10.43,10.44,10.42,10.43,94445.0,10.3602,10.3702,10.3503,10.3602,94445.0
2021-07-07 11:20:00,10.43,10.44,10.39,10.4,147865.0,10.3602,10.3702,10.3205,10.3304,147865.0
2021-07-07 11:30:00,10.4,10.42,10.39,10.42,47478.0,10.3304,10.3503,10.3205,10.3503,47478.0
2021-07-07 11:40:00,10.42,10.44,10.41,10.43,85697.0,10.3503,10.3702,10.3404,10.3602,85697.0
2021-07-07 11:50:00,10.43,10.43,10.41,10.42,95489.0,10.3602,10.3602,10.3404,10.3503,95489.0
2021-07-07 12:00:00,10.42,10.42,10.39,10.4,74426.0,10.3503,10.3503,10.3205,10.3304,74426.0
2021-07-07 12:10:00,10.4,10.41,10.39,10.41,52789.0,10.3304,10.3404,10.3205,10.3404,52789.0
2021-07-07 12:20:00,10.41,10.44,10.4,10.44,183555.0,10.3404,10.3702,10.3304,10.3702,183555.0
2021-07-07 12:30:00,10.44,10.46,10.43,10.46,53950.0,10.3702,10.39,10.3602,10.39,53950.0
2021-07-07 12:40:00,10.46,10.46,10.44,10.46,72193.0,10.39,10.39,10.3702,10.39,72193.0
2021-07-07 12:50:00,10.46,10.46,10.44,10.45,63837.0,10.39,10.39,10.3702,10.3801,63837.0
2021-07-07 13:00:00,10.44,10.45,10.43,10.44,50308.0,10.3702,10.3801,10.3602,10.3702,50308.0
2021-07-07 13:10:00,10.43,10.44,10.42,10.43,112878.0,10.3602,10.3702,10.3503,10.3602,112878.0
2021-07-07 13:20:00,10.43,10.43,10.41,10.42,97880.0,10.3602,10.3602,10.3404,10.3503,97880.0
2021-07-07 13:30:00,10.42,10.42,10.41,10.42,48815.0,10.3503,10.3503,10.3404,10.3503,48815.0
2021-07-07 13:40:00,10.41,10.43,10.4,10.41,212561.0,10.3404,10.3602,10.3304,10.3404,212561.0
2021-07-07 13:50:00,10.41,10.42,10.35,10.35,104459.0,10.3404,10.3503,10.2808,10.2808,104459.0
2021-07-07 14:00:00,10.36,10.4,10.35,10.38,66919.0,10.2907,10.3304,10.2808,10.3106,66919.0
2021-07-07 14:10:00,10.38,10.39,10.37,10.38,109136.0,10.3106,10.3205,10.3006,10.3106,109136.0
2021-07-07 14:20:00,10.38,10.4,10.37,10.39,72566.0,10.3106,10.3304,10.3006,10.3205,72566.0
2021-07-07 14:30:00,10.4,10.4,10.38,10.38,57331.0,10.3304,10.3304,10.3106,10.3106,57331.0
2021-07-07 14:40:00,10.38,10.39,10.34,10.35,121494.0,10.3106,10.3205,10.2708,10.2808,121494.0
2021-07-07 14:50:00,10.36,10.36,10.33,10.35,67553.0,10.2907,10.2907,10.2609,10.2808,67553.0
2021-07-07 15:00:00,10.35,10.35,10.32,10.32,62453.0,10.2808,10.2808,10.251,10.251,62453.0
2021-07-07 15:10:00,10.32,10.38,10.32,10.37,195315.0,10.251,10.3106,10.251,10.3006,195315.0
2021-07-07 15:20:00,10.37,10.41,10.36,10.4,176236.0,10.3006,10.3404,10.2907,10.3304,176236.0
2021-07-07 15:30:00,10.39,10.41,10.38,10.38,151722.0,10.3205,10.3404,10.3106,10.3106,151722.0
2021-07-07 15:40:00,10.38,10.41,10.38,10.41,293420.0,10.3106,10.3404,10.3106,10.3404,293420.0
2021-07-07 15:50:00,10.4,10.41,10.36,10.37,707632.0,10.3304,10.3404,10.2907,10.3006,707632.0
2021-07-08 09:30:00,10.27,10.27,10.1,10.12,254306.0,10.2013,10.2013,10.0324,10.0523,254306.0
2021-07-08 09:40:00,10.13,10.17,10.1,10.16,129154.0,10.0622,10.102,10.0324,10.092,129154.0
2021-07-08 09:50:00,10.16,10.25,10.14,10.25,93637.0,10.092,10.1814,10.0722,10.1814,93637.0
2021-07-08 10:00:00,10.24,10.28,10.23,10.28,57801.0,10.1715,10.2112,10.1616,10.2112,57801.0
2021-07-08 10:10:00,10.28,10.35,10.27,10.33,212425.0,10.2112,10.2808,10.2013,10.2609,212425.0
2021-07-08 10:20:00,10.33,10.36,10.31,10.36,79665.0,10.2609,10.2907,10.241,10.2907,79665.0
2021-07-08 10:30:00,10.36,10.37,10.34,10.36,77948.0,10.2907,10.3006,10.2708,10.2907,77948.0
2021-07-08 10:40:00,10.36,10.37,10.34,10.37,62846.0,10.2907,10.3006,10.2708,10.3006,62846.0
2021-07-08 10:50:00,10.37,10.39,10.35,10.36,70335.0,10.3006,10.3205,10.2808,10.2907,70335.0
2021-07-08 11:00:00,10.36,10.4,10.35,10.39,112545.0,10.2907,10.3304,10.2808,10.3205,112545.0
2021-07-08 11:10:00,10.39,10.4,10.36,10.38,121425.0,10.3205,10.3304,10.2907,10.3106,121425.0
2021-07-08 11:20:00,10.38,10.39,10.33,10.35,129294.0,10.3106,10.3205,10.2609,10.2808,129294.0
2021-07-08 11:30:00,10.34,10.35,10.32,10.35,83245.0,10.2708,10.2808,10.251,10.2808,83245.0
2021-07-08 11:40:00,10.35,10.37,10.34,10.37,96486.0,10.2808,10.3006,10.2708,10.3006,96486.0
2021-07-08 11:50:00,10.36,10.37,10.33,10.35,101882.0,10.2907,10.3006,10.2609,10.2808,101882.0
2021-07-08 12:00:00,10.35,10.35,10.32,10.33,55422.0,10.2808,10.2808,10.251,10.2609,55422.0
2021-07-08 12:10:00,10.33,10.33,10.32,10.33,44554.0,10.2609,10.2609,10.251,10.2609,44554.0
2021-07-08 12:20:00,10.32,10.34,10.32,10.34,64784.0,10.251,10.2708,10.251,10.2708,64784.0
2021-07-08 12:30:00,10.34,10.35,10.31,10.32,108540.0,10.2708,10.2808,10.241,10.251,108540.0
2021-07-08 12:40:00,10.32,10.33,10.31,10.33,37331.0,10.251,10.2609,10.241,10.2609,37331.0
2021-07-08 12:50:00,10.33,10.35,10.32,10.35,64862.0,10.2609,10.2808,10.251,10.2808,64862.0
2021-07-08 13:00:00,10.35,10.35,10.32,10.33,37578.0,10.2808,10.2808,10.251,10.2609,37578.0
2021-07-08 13:10:00,10.33,10.33,10.3,10.3,78379.0,10.2609,10.2609,10.2311,10.2311,78379.0
2021-07-08 13:20:00,10.31,10.33,10.29,10.33,140509.0,10.241,10.2609,10.2212,10.2609,140509.0
2021-07-08 13:30:00,10.33,10.33,10.28,10.28,61346.0,10.2609,10.2609,10.2112,10.2112,61346.0
2021-07-08 13:40:00,10.28,10.28,10.26,10.26,47423.0,10.2112,10.2112,10.1914,10.1914,47423.0
2021-07-08 13:50:00,10.27,10.27,10.25,10.26,41455.0,10.2013,10.2013,10.1814,10.1914,41455.0
2021-07-08 14:00:00,10.26,10.27,10.25,10.26,62808.0,10.1914,10.2013,10.1814,10.1914,62808.0
2021-07-08 14:10:00,10.26,10.29,10.25,10.27,85525.0,10.1914,10.2212,10.1814,10.2013,85525.0
2021-07-08 14:20:00,10.27,10.27,10.26,10.27,49157.0,10.2013,10.2013,10.1914,10.2013,49157.0
2021-07-08 14:30:00,10.27,10.27,10.23,10.24,123109.0,10.2013,10.2013,10.1616,10.1715,123109.0
2021-07-08 14:40:00,10.24,10.25,10.23,10.25,64077.0,10.1715,10.1814,10.1616,10.1814,64077.0
2021-07-08 14:50:00,10.25,10.26,10.24,10.26,67664.0,10.1814,10.1914,10.1715,10.1914,67664.0
2021-07-08 15:00:00,10.26,10.26,10.25,10.26,57649.0,10.1914,10.1914,10.1814,10.1914,57649.0
2021-07-08 15:10:00,10.26,10.26,10.19,10.22,205721.0,10.1914,10.1914,10.1218,10.1516,205721.0
2021-07-08 15:20:00,10.22,10.23,10.2,10.21,105195.0,10.1516,10.1616,10.1318,10.1417,105195.0
2021-07-08 15:30:00,10.21,10.23,10.21,10.21,114500.0,10.1417,10.1616,10.1417,10.1417,114500.0
2021-07-08 15:40:00,10.21,10.22,10.16,10.16,291150.0,10.1417,10.1516,10.092,10.092,291150.0
2021-07-08 15:50:00,10.16,10.19,10.15,10.16,700647.0,10.092,10.1218,10.0821,10.092,700647.0
2021-07-09 09:30:00,10.18,10.34,10.18,10.3,219445.0,10.1119,10.2708,10.1119,10.2311,219445.0
2021-07-09 09:40:00,10.31,10.33,10.29,10.3,52208.0,10.241,10.2609,10.2212,10.2311,52208.0
2021-07-09 09:50:00,10.29,10.33,10.29,10.33,207381.0,10.2212,10.2609,10.2212,10.2609,207381.0
2021-07-09 10:00:00,10.33,10.37,10.32,10.37,197263.0,10.2609,10.3006,10.251,10.3006,197263.0
2021-07-09 10:10:00,10.37,10.39,10.34,10.35,133149.0,10.3006,10.3205,10.2708,10.2808,133149.0
2021-07-09 10:20:00,10.35,10.36,10.34,10.35,68624.0,10.2808,10.2907,10.2708,10.2808,68624.0
2021-07-09 10:30:00,10.35,10.35,10.29,10.32,121041.0,10.2808,10.2808,10.2212,10.251,121041.0
2021-07-09 10:40:00,10.32,10.32,10.28,10.31,131870.0,10.251,10.251,10.2112,10.241,131870.0
2021-07-09 10:50:00,10.31,10.32,10.29,10.29,162832.0,10.241,10.251,10.2212,10.2212,162832.0
2021-07-09 11:00:00,10.3,10.32,10.28,10.3,117096.0,10.2311,10.251,10.2112,10.2311,117096.0
2021-07-09 11:10:00,10.3,10.33,10.29,10.33,260497.0,10.2311,10.2609,10.2212,10.2609,260497.0
2021-07-09 11:20:00,10.33,10.36,10.32,10.35,141095.0,10.2609,10.2907,10.251,10.2808,141095.0
2021-07-09 11:30:00,10.35,10.36,10.34,10.34,78616.0,10.2808,10.2907,10.2708,10.2708,78616.0
2021-07-09 11:40:00,10.35,10.36,10.33,10.33,327865.0,10.2808,10.2907,10.2609,10.2609,327865.0
2021-07-09 11:50:00,10.33,10.36,10.32,10.34,118536.0,10.2609,10.2907,10.251,10.2708,118536.0
2021-07-09 12:00:00,10.34,10.35,10.32,10.34,125969.0,10.2708,10.2808,10.251,10.2708,125969.0
2021-07-09 12:10:00,10.35,10.35,10.33,10.33,39490.0,10.2808,10.2808,10.2609,10.2609,39490.0
2021-07-09 12:20:00,10.33,10.34,10.31,10.31,60502.0,10.2609,10.2708,10.241,10.241,60502.0
2021-07-09 12:30:00,10.31,10.33,10.3,10.31,176412.0,10.241,10.2609,10.2311,10.241,176412.0
2021-07-09 12:40:00,10.31,10.35,10.31,10.34,128870.0,10.241,10.2808,10.241,10.2708,128870.0
2021-07-09 12:50:00,10.34,10.34,10.32,10.33,47171.0,10.2708,10.2708,10.251,10.2609,47171.0
2021-07-09 13:00:00,10.33,10.35,10.32,10.35,55716.0,10.2609,10.2808,10.251,10.2808,55716.0
2021-07-09 13:10:00,10.35,10.35,10.34,10.35,89035.0,10.2808,10.2808,10.2708,10.2808,89035.0
2021-07-09 13:20:00,10.35,10.35,10.33,10.34,38170.0,10.2808,10.2808,10.2609,10.2708,38170.0
2021-07-09 13:30:00,10.33,10.34,10.33,10.34,33444.0,10.2609,10.2708,10.2609,10.2708,33444.0
2021-07-09 13:40:00,10.34,10.34,10.33,10.34,114517.0,10.2708,10.2708,10.2609,10.2708,114517.0
2021-07-09 13:50:00,10.34,10.36,10.33,10.36,66536.0,10.2708,10.2907,10.2609,10.2907,66536.0
2021-07-09 14:00:00,10.36,10.37,10.35,10.36,50134.0,10.2907,10.3006,10.2808,10.2907,50134.0
2021-07-09 14:10:00,10.36,10.38,10.35,10.38,121298.0,10.2907,10.3106,10.2808,10.3106,121298.0
2021-07-09 14:20:00,10.38,10.38,10.36,10.37,49057.0,10.3106,10.3106,10.2907,10.3006,49057.0
2021-07-09 14:30:00,10.37,10.4,10.36,10.39,163630.0,10.3006,10.3304,10.2907,10.3205,163630.0
2021-07-09 14:40:00,10.4,10.4,10.36,10.38,109344.0,10.3304,10.3304,10.2907,10.3106,109344.0
2021-07-09 14:50:00,10.38,10.38,10.37,10.38,29709.0,10.3106,10.3106,10.3006,10.3106,29709.0
2021-07-09 15:00:00,10.38,10.39,10.37,10.38,98480.0,10.3106,10.3205,10.3006,10.3106,98480.0
2021-07-09 15:10:00,10.38,10.4,10.38,10.38,94728.0,10.3106,10.3304,10.3106,10.3106,94728.0
2021-07-09 15:20:00,10.38,10.4,10.36,10.4,202479.0,10.3106,10.3304,10.2907,10.3304,202479.0
2021-07-09 15:30:00,10.39,10.4,10.36,10.37,199248.0,10.3205,10.3304,10.2907,10.3006,199248.0
2021-07-09 15:40:00,10.37,10.38,10.37,10.38,211334.0,10.3006,10.3106,10.3006,10.3106,211334.0
2021-07-09 15:50:00,10.38,10.39,10.35,10.38,1165991.0,10.3106,10.3205,10.2808,10.3106,1165991.0
2021-07-12 09:30:00,10.32,10.33,10.15,10.17,231424.0,10.251,10.2609,10.0821,10.102,231424.0
2021-07-12 09:40:00,10.17,10.18,10.12,10.12,197162.0,10.102,10.1119,10.0523,10.0523,197162.0
2021-07-12 09:50:00,10.12,10.15,10.12,10.15,163006.0,10.0523,10.0821,10.0523,10.0821,163006.0
2021-07-12 10:00:00,10.15,10.17,10.13,10.17,79080.0,10.0821,10.102,10.0622,10.102,79080.0
2021-07-12 10:10:00,10.17,10.17,10.15,10.17,144153.0,10.102,10.102,10.0821,10.102,144153.0
2021-07-12 10:20:00,10.16,10.2,10.16,10.19,83795.0,10.092,10.1318,10.092,10.1218,83795.0
2021-07-12 10:30:00,10.19,10.21,10.18,10.21,89439.0,10.1218,10.1417,10.1119,10.1417,89439.0
2021-07-12 10:40:00,10.21,10.23,10.19,10.21,93945.0,10.1417,10.1616,10.1218,10.1417,93945.0
2021-07-12 10:50:00,10.21,10.21,10.18,10.18,55607.0,10.1417,10.1417,10.1119,10.1119,55607.0
2021-07-12 11:00:00,10.19,10.22,10.17,10.21,281584.0,10.1218,10.1516,10.102,10.1417,281584.0
2021-07-12 11:10:00,10.21,10.22,10.21,10.21,23016.0,10.1417,10.1516,10.1417,10.1417,23016.0
2021-07-12 11:20:00,10.21,10.26,10.21,10.25,195543.0,10.1417,10.1914,10.1417,10.1814,195543.0
2021-07-12 11:30:00,10.25,10.26,10.24,10.26,2132088.0,10.1814,10.1914,10.1715,10.1914,2132088.0
2021-07-12 11:40:00,10.26,10.26,10.25,10.26,54109.0,10.1914,10.1914,10.1814,10.1914,54109.0
2021-07-12 11:50:00,10.26,10.27,10.24,10.26,180008.0,10.1914,10.2013,10.1715,10.1914,180008.0
2021-07-12 12:00:00,10.26,10.27,10.24,10.25,1648630.0,10.1914,10.2013,10.1715,10.1814,1648630.0
2021-07-12 12:10:00,10.25,10.25,10.23,10.24,43864.0,10.1814,10.1814,10.1616,10.1715,43864.0
2021-07-12 12:20:00,10.24,10.24,10.19,10.2,91162.0,10.1715,10.1715,10.1218,10.1318,91162.0
2021-07-12 12:30:00,10.2,10.21,10.19,10.2,71567.0,10.1318,10.1417,10.1218,10.1318,71567.0
2021-07-12 12:40:00,10.2,10.21,10.19,10.21,44969.0,10.1318,10.1417,10.1218,10.1417,44969.0
2021-07-12 12:50:00,10.21,10.22,10.2,10.22,57405.0,10.1417,10.1516,10.1318,10.1516,57405.0
2021-07-12 13:00:00,10.21,10.22,10.21,10.21,18226.0,10.1417,10.1516,10.1417,10.1417,18226.0
2021-07-12 13:10:00,10.21,10.24,10.21,10.21,110649.0,10.1417,10.1715,10.1417,10.1417,110649.0
2021-07-12 13:20:00,10.21,10.23,10.21,10.22,15474.0,10.1417,10.1616,10.1417,10.1516,15474.0
2021-07-12 13:30:00,10.22,10.24,10.22,10.22,46868.0,10.1516,10.1715,10.1516,10.1516,46868.0
2021-07-12 13:40:00,10.22,10.24,10.2,10.21,56261.0,10.1516,10.1715,10.1318,10.1417,56261.0
2021-07-12 13:50:00,10.21,10.24,10.2,10.24,64187.0,10.1417,10.1715,10.1318,10.1715,64187.0
2021-07-12 14:00:00,10.24,10.25,10.23,10.24,86675.0,10.1715,10.1814,10.1616,10.1715,86675.0
2021-07-12 14:10:00,10.24,10.25,10.22,10.24,56359.0,10.1715,10.1814,10.1516,10.1715,56359.0
2021-07-12 14:20:00,10.24,10.24,10.23,10.24,17324.0,10.1715,10.1715,10.1616,10.1715,17324.0
2021-07-12 14:30:00,10.24,10.25,10.23,10.25,64207.0,10.1715,10.1814,10.1616,10.1814,64207.0
2021-07-12 14:40:00,10.25,10.27,10.24,10.27,58022.0,10.1814,10.2013,10.1715,10.2013,58022.0
2021-07-12 14:50:00,10.27,10.27,10.26,10.27,28466.0,10.2013,10.2013,10.1914,10.2013,28466.0
2021-07-12 15:00:00,10.26,10.26,10.23,10.24,92061.0,10.1914,10.1914,10.1616,10.1715,92061.0
2021-07-12 15:10:00,10.24,10.25,10.23,10.25,61965.0,10.1715,10.1814,10.1616,10.1814,61965.0
2021-07-12 15:20:00,10.25,10.25,10.23,10.24,39253.0,10.1814,10.1814,10.1616,10.1715,39253.0
2021-07-12 15:30:00,10.24,10.24,10.21,10.21,140592.0,10.1715,10.1715,10.1417,10.1417,140592.0
2021-07-12 15:40:00,10.21,10.23,10.2,10.21,170801.0,10.1417,10.1616,10.1318,10.1417,170801.0
2021-07-12 15:50:00,10.21,10.23,10.2,10.21,451838.0,10.1417,10.1616,10.1318,10.1417,451838.0
2021-07-13 09:30:00,10.18,10.28,10.18,10.23,146368.0,10.1119,10.2112,10.1119,10.1616,146368.0
2021-07-13 09:40:00,10.23,10.29,10.23,10.24,162563.0,10.1616,10.2212,10.1616,10.1715,162563.0
2021-07-13 09:50:00,10.24,10.25,10.22,10.24,71459.0,10.1715,10.1814,10.1516,10.1715,71459.0
2021-07-13 10:00:00,10.24,10.26,10.23,10.25,78224.0,10.1715,10.1914,10.1616,10.1814,78224.0
2021-07-13 10:10:00,10.25,10.27,10.24,10.27,64006.0,10.1814,10.2013,10.1715,10.2013,64006.0
2021-07-13 10:20:00,10.27,10.28,10.25,10.25,61119.0,10.2013,10.2112,10.1814,10.1814,61119.0
2021-07-13 10:30:00,10.26,10.27,10.24,10.27,60971.0,10.1914,10.2013,10.1715,10.2013,60971.0
2021-07-13 10:40:00,10.26,10.26,10.23,10.23,48795.0,10.1914,10.1914,10.1616,10.1616,48795.0
2021-07-13 10:50:00,10.23,10.26,10.22,10.26,319769.0,10.1616,10.1914,10.1516,10.1914,319769.0
2021-07-13 11:00:00,10.25,10.26,10.24,10.25,30657.0,10.1814,10.1914,10.1715,10.1814,30657.0
2021-07-13 11:10:00,10.26,10.26,10.23,10.24,77196.0,10.1914,10.1914,10.1616,10.1715,77196.0
2021-07-13 11:20:00,10.25,10.25,10.2,10.2,2576660.0,10.1814,10.1814,10.1318,10.1318,2576660.0
2021-07-13 11:30:00,10.21,10.21,10.16,10.17,101381.0,10.1417,10.1417,10.092,10.102,101381.0
2021-07-13 11:40:00,10.16,10.18,10.16,10.16,132937.0,10.092,10.1119,10.092,10.092,132937.0
2021-07-13 11:50:00,10.16,10.17,10.16,10.17,30416.0,10.092,10.102,10.092,10.102,30416.0
2021-07-13 12:00:00,10.17,10.17,10.16,10.17,39891.0,10.102,10.102,10.092,10.102,39891.0
2021-07-13 12:10:00,10.17,10.18,10.16,10.17,48371.0,10.102,10.1119,10.092,10.102,48371.0
2021-07-13 12:20:00,10.17,10.18,10.16,10.18,74601.0,10.102,10.1119,10.092,10.1119,74601.0
2021-07-13 12:30:00,10.17,10.18,10.16,10.16,40127.0,10.102,10.1119,10.092,10.092,40127.0
2021-07-13 12:40:00,10.16,10.17,10.12,10.12,163626.0,10.092,10.102,10.0523,10.0523,163626.0
2021-07-13 12:50:00,10.12,10.13,10.12,10.13,34412.0,10.0523,10.0622,10.0523,10.0622,34412.0
2021-07-13 13:00:00,10.13,10.14,10.12,10.13,89560.0,10.0622,10.0722,10.0523,10.0622,89560.0
2021-07-13 13:10:00,10.13,10.14,10.12,10.12,55602.0,10.0622,10.0722,10.0523,10.0523,55602.0
2021-07-13 13:20:00,10.12,10.12,10.05,10.06,436643.0,10.0523,10.0523,9.9828,9.9927,436643.0
2021-07-13 13:30:00,10.06,10.08,10.04,10.05,191369.0,9.9927,10.0126,9.9728,9.9828,191369.0
2021-07-13 13:40:00,10.05,10.06,10.02,10.03,97429.0,9.9828,9.9927,9.953,9.9629,97429.0
2021-07-13 13:50:00,10.03,10.04,10.01,10.01,142664.0,9.9629,9.9728,9.943,9.943,142664.0
2021-07-13 14:00:00,10.01,10.03,10.0,10.01,197329.0,9.943,9.9629,9.9331,9.943,197329.0
2021-07-13 14:10:00,10.02,10.04,10.0,10.04,346603.0,9.953,9.9728,9.9331,9.9728,346603.0
2021-07-13 14:20:00,10.04,10.05,10.02,10.04,108194.0,9.9728,9.9828,9.953,9.9728,108194.0
2021-07-13 14:30:00,10.04,10.04,10.0,10.0,330094.0,9.9728,9.9728,9.9331,9.9331,330094.0
2021-07-13 14:40:00,10.01,10.01,9.97,10.0,548230.0,9.943,9.943,9.9033,9.9331,548230.0
2021-07-13 14:50:00,10.0,10.02,9.99,10.02,227104.0,9.9331,9.953,9.9232,9.953,227104.0
2021-07-13 15:00:00,10.02,10.03,9.99,10.0,1929477.0,9.953,9.9629,9.9232,9.9331,1929477.0
2021-07-13 15:10:00,10.0,10.0,9.95,9.97,323868.0,9.9331,9.9331,9.8834,9.9033,323868.0
2021-07-13 15:20:00,9.96,10.0,9.95,10.0,362565.0,9.8934,9.9331,9.8834,9.9331,362565.0
2021-07-13 15:30:00,10.0,10.02,9.99,10.02,388269.0,9.9331,9.953,9.9232,9.953,388269.0
2021-07-13 15:40:00,10.02,10.02,10.0,10.0,206643.0,9.953,9.953,9.9331,9.9331,206643.0
2021-07-13 15:50:00,10.01,10.01,9.98,10.01,1092601.0,9.943,9.943,9.9132,9.943,1092601.0
2021-07-14 09:30:00,10.02,10.06,9.96,10.06,179049.0,9.953,9.9927,9.8934,9.9927,179049.0
2021-07-14 09:40:00,10.05,10.08,9.99,10.02,216627.0,9.9828,10.0126,9.9232,9.953,216627.0
2021-07-14 09:50:00,10.02,10.03,9.99,10.01,113773.0,9.953,9.9629,9.9232,9.943,113773.0
2021-07-14 10:00:00,10.02,10.02,9.97,9.98,181781.0,9.953,9.953,9.9033,9.9132,181781.0
2021-07-14 10:10:00,9.99,10.02,9.97,10.02,97294.0,9.9232,9.953,9.9033,9.953,97294.0
2021-07-14 10:20:00,10.01,10.03,9.99,9.99,327548.0,9.943,9.9629,9.9232,9.9232,327548.0
2021-07-14 10:30:00,9.99,10.0,9.98,10.0,131323.0,9.9232,9.9331,9.9132,9.9331,131323.0
2021-07-14 10:40:00,10.0,10.02,9.99,10.0,68764.0,9.9331,9.953,9.9232,9.9331,68764.0
2021-07-14 10:50:00,10.0,10.0,9.98,10.0,296540.0,9.9331,9.9331,9.9132,9.9331,296540.0
2021-07-14 11:00:00,10.0,10.0,9.89,9.9,448807.0,9.9331,9.9331,9.8238,9.8338,448807.0
2021-07-14 11:10:00,9.9,9.91,9.88,9.91,359375.0,9.8338,9.8437,9.8139,9.8437,359375.0
2021-07-14 11:20:00,9.91,9.93,9.89,9.91,117835.0,9.8437,9.8636,9.8238,9.8437,117835.0
2021-07-14 11:30:00,9.91,9.93,9.9,9.9,97948.0,9.8437,9.8636,9.8338,9.8338,97948.0
2021-07-14 11:40:00,9.9,9.91,9.87,9.88,144293.0,9.8338,9.8437,9.804,9.8139,144293.0
2021-07-14 11:50:00,9.88,9.88,9.82,9.86,1058054.0,9.8139,9.8139,9.7543,9.794,1058054.0
2021-07-14 12:00:00,9.86,9.91,9.85,9.87,450883.0,9.794,9.8437,9.7841,9.804,450883.0
2021-07-14 12:10:00,9.88,9.89,9.85,9.88,143797.0,9.8139,9.8238,9.7841,9.8139,143797.0
2021-07-14 12:20:00,9.88,9.94,9.87,9.94,403412.0,9.8139,9.8735,9.804,9.8735,403412.0
2021-07-14 12:30:00,9.94,9.96,9.91,9.96,104027.0,9.8735,9.8934,9.8437,9.8934,104027.0
2021-07-14 12:40:00,9.96,9.97,9.94,9.96,75056.0,9.8934,9.9033,9.8735,9.8934,75056.0
2021-07-14 12:50:00,9.96,9.97,9.94,9.97,76474.0,9.8934,9.9033,9.8735,9.9033,76474.0
2021-07-14 13:00:00,9.96,9.98,9.95,9.97,179475.0,9.8934,9.9132,9.8834,9.9033,179475.0
2021-07-14 13:10:00,9.97,9.98,9.95,9.96,58777.0,9.9033,9.9132,9.8834,9.8934,58777.0
2021-07-14 13:20:00,9.96,9.99,9.95,9.99,78650.0,9.8934,9.9232,9.8834,9.9232,78650.0
2021-07-14 13:30:00,9.99,10.0,9.98,10.0,44421.0,9.9232,9.9331,9.9132,9.9331,44421.0
2021-07-14 13:40:00,9.99,10.0,9.97,10.0,89769.0,9.9232,9.9331,9.9033,9.9331,89769.0
2021-07-14 13:50:00,9.99,10.0,9.98,10.0,46420.0,9.9232,9.9331,9.9132,9.9331,46420.0
2021-07-14 14:00:00,10.0,10.01,9.97,9.99,275874.0,9.9331,9.943,9.9033,9.9232,275874.0
2021-07-14 14:10:00,9.98,10.0,9.98,10.0,75922.0,9.9132,9.9331,9.9132,9.9331,75922.0
2021-07-14 14:20:00,10.0,10.0,9.97,9.98,47340.0,9.9331,9.9331,9.9033,9.9132,47340.0
2021-07-14 14:30:00,9.98,9.99,9.96,9.96,28659.0,9.9132,9.9232,9.8934,9.8934,28659.0
2021-07-14 14:40:00,9.96,9.99,9.96,9.98,46997.0,9.8934,9.9232,9.8934,9.9132,46997.0
2021-07-14 14:50:00,9.97,9.99,9.95,9.95,87337.0,9.9033,9.9232,9.8834,9.8834,87337.0
2021-07-14 15:00:00,9.96,9.97,9.94,9.96,139450.0,9.8934,9.9033,9.8735,9.8934,139450.0
2021-07-14 15:10:00,9.96,9.97,9.95,9.96,82273.0,9.8934,9.9033,9.8834,9.8934,82273.0
2021-07-14 15:20:00,9.96,9.96,9.94,9.95,64060.0,9.8934,9.8934,9.8735,9.8834,64060.0
2021-07-14 15:30:00,9.95,9.96,9.93,9.96,138829.0,9.8834,9.8934,9.8636,9.8934,138829.0
2021-07-14 15:40:00,9.96,9.98,9.94,9.96,229468.0,9.8934,9.9132,9.8735,9.8934,229468.0
2021-07-14 15:50:00,9.95,9.97,9.92,9.93,990039.0,9.8834,9.9033,9.8536,9.8636,990039.0
2021-07-15 09:30:00,9.87,9.88,9.77,9.84,252276.0,9.804,9.8139,9.7046,9.7742,252276.0
2021-07-15 09:40:00,9.84,9.87,9.83,9.86,154219.0,9.7742,9.804,9.7642,9.794,154219.0
2021-07-15 09:50:00,9.86,9.98,9.86,9.95,340707.0,9.794,9.9132,9.794,9.8834,340707.0
2021-07-15 10:00:00,9.95,9.96,9.92,9.95,91223.0,9.8834,9.8934,9.8536,9.8834,91223.0
2021-07-15 10:10:00,9.95,9.98,9.93,9.95,71559.0,9.8834,9.9132,9.8636,9.8834,71559.0
2021-07-15 10:20:00,9.95,9.97,9.93,9.94,68398.0,9.8834,9.9033,9.8636,9.8735,68398.0
2021-07-15 10:30:00,9.94,9.96,9.93,9.95,77694.0,9.8735,9.8934,9.8636,9.8834,77694.0
2021-07-15 10:40:00,9.95,9.95,9.91,9.94,161936.0,9.8834,9.8834,9.8437,9.8735,161936.0
2021-07-15 10:50:00,9.95,9.96,9.92,9.95,99671.0,9.8834,9.8934,9.8536,9.8834,99671.0
2021-07-15 11:00:00,9.95,9.99,9.94,9.97,80481.0,9.8834,9.9232,9.8735,9.9033,80481.0
2021-07-15 11:10:00,9.97,9.98,9.95,9.96,138631.0,9.9033,9.9132,9.8834,9.8934,138631.0
2021-07-15 11:20:00,9.97,9.98,9.96,9.97,40173.0,9.9033,9.9132,9.8934,9.9033,40173.0
2021-07-15 11:30:00,9.97,10.0,9.96,9.99,121617.0,9.9033,9.9331,9.8934,9.9232,121617.0
2021-07-15 11:40:00,9.98,10.0,9.98,9.99,78528.0,9.9132,9.9331,9.9132,9.9232,78528.0
2021-07-15 11:50:00,9.99,10.01,9.98,10.0,155505.0,9.9232,9.943,9.9132,9.9331,155505.0
2021-07-15 12:00:00,9.99,10.0,9.98,9.99,86178.0,9.9232,9.9331,9.9132,9.9232,86178.0
2021-07-15 12:10:00,9.99,10.03,9.98,10.0,117794.0,9.9232,9.9629,9.9132,9.9331,117794.0
2021-07-15 12:20:00,10.0,10.02,9.99,9.99,476724.0,9.9331,9.953,9.9232,9.9232,476724.0
2021-07-15 12:30:00,10.0,10.0,9.96,9.96,32827.0,9.9331,9.9331,9.8934,9.8934,32827.0
2021-07-15 12:40:00,9.96,9.97,9.96,9.96,18087.0,9.8934,9.9033,9.8934,9.8934,18087.0
2021-07-15 12:50:00,9.96,9.97,9.93,9.95,78377.0,9.8934,9.9033,9.8636,9.8834,78377.0
2021-07-15 13:00:00,9.95,9.96,9.94,9.96,52106.0,9.8834,9.8934,9.8735,9.8934,52106.0
2021-07-15 13:10:00,9.96,9.96,9.93,9.95,39641.0,9.8934,9.8934,9.8636,9.8834,39641.0
2021-07-15 13:20:00,9.95,9.97,9.94,9.96,72518.0,9.8834,9.9033,9.8735,9.8934,72518.0
2021-07-15 13:30:00,9.97,9.97,9.94,9.95,84005.0,9.9033,9.9033,9.8735,9.8834,84005.0
2021-07-15 13:40:00,9.96,9.96,9.93,9.94,68438.0,9.8934,9.8934,9.8636,9.8735,68438.0
2021-07-15 13:50:00,9.94,9.95,9.92,9.93,101081.0,9.8735,9.8834,9.8536,9.8636,101081.0
2021-07-15 14:00:00,9.94,9.95,9.93,9.93,33638.0,9.8735,9.8834,9.8636,9.8636,33638.0
2021-07-15 14:10:00,9.94,9.95,9.93,9.94,36415.0,9.8735,9.8834,9.8636,9.8735,36415.0
2021-07-15 14:20:00,9.95,9.97,9.94,9.96,72012.0,9.8834,9.9033,9.8735,9.8934,72012.0
2021-07-15 14:30:00,9.96,9.98,9.95,9.98,53049.0,9.8934,9.9132,9.8834,9.9132,53049.0
2021-07-15 14:40:00,9.98,9.99,9.96,9.99,109118.0,9.9132,9.9232,9.8934,9.9232,109118.0
2021-07-15 14:50:00,9.99,9.99,9.96,9.98,63547.0,9.9232,9.9232,9.8934,9.9132,63547.0
2021-07-15 15:00:00,9.98,9.99,9.96,9.99,95028.0,9.9132,9.9232,9.8934,9.9232,95028.0
2021-07-15 15:10:00,9.99,10.01,9.97,10.01,144370.0,9.9232,9.943,9.9033,9.943,144370.0
2021-07-15 15:20:00,10.01,10.02,9.99,10.01,749629.0,9.943,9.953,9.9232,9.943,749629.0
2021-07-15 15:30:00,10.0,10.01,9.98,9.98,602458.0,9.9331,9.943,9.9132,9.9132,602458.0
2021-07-15 15:40:00,9.99,9.99,9.96,9.96,199847.0,9.9232,9.9232,9.8934,9.8934,199847.0
2021-07-15 15:50:00,9.96,9.98,9.96,9.97,974276.0,9.8934,9.9132,9.8934,9.9033,974276.0
2021-07-16 09:30:00,9.97,10.04,9.96,9.97,190044.0,9.9033,9.9728,9.8934,9.9033,190044.0
2021-07-16 09:40:00,9.97,10.0,9.94,9.95,72564.0,9.9033,9.9331,9.8735,9.8834,72564.0
2021-07-16 09:50:00,9.94,9.98,9.94,9.97,96313.0,9.8735,9.9132,9.8735,9.9033,96313.0
2021-07-16 10:00:00,9.97,10.0,9.97,9.98,95439.0,9.9033,9.9331,9.9033,9.9132,95439.0
2021-07-16 10:10:00,9.98,9.99,9.93,9.95,59358.0,9.9132,9.9232,9.8636,9.8834,59358.0
2021-07-16 10:20:00,9.95,9.97,9.94,9.97,82547.0,9.8834,9.9033,9.8735,9.9033,82547.0
2021-07-16 10:30:00,9.96,9.98,9.95,9.96,65652.0,9.8934,9.9132,9.8834,9.8934,65652.0
2021-07-16 10:40:00,9.96,9.97,9.95,9.96,53095.0,9.8934,9.9033,9.8834,9.8934,53095.0
2021-07-16 10:50:00,9.96,9.99,9.95,9.96,85721.0,9.8934,9.9232,9.8834,9.8934,85721.0
2021-07-16 11:00:00,9.96,9.96,9.94,9.95,59848.0,9.8934,9.8934,9.8735,9.8834,59848.0
2021-07-16 11:10:00,9.95,9.96,9.94,9.96,58433.0,9.8834,9.8934,9.8735,9.8934,58433.0
2021-07-16 11:20:00,9.96,9.96,9.95,9.96,20435.0,9.8934,9.8934,9.8834,9.8934,20435.0
2021-07-16 11:30:00,9.96,9.97,9.95,9.96,63257.0,9.8934,9.9033,9.8834,9.8934,63257.0
2021-07-16 11:40:00,9.96,9.98,9.96,9.96,92135.0,9.8934,9.9132,9.8934,9.8934,92135.0
2021-07-16 11:50:00,9.96,9.98,9.96,9.96,66506.0,9.8934,9.9132,9.8934,9.8934,66506.0
2021-07-16 12:00:00,9.96,9.97,9.95,9.97,51101.0,9.8934,9.9033,9.8834,9.9033,51101.0
2021-07-16 12:10:00,9.97,9.98,9.96,9.97,33106.0,9.9033,9.9132,9.8934,9.9033,33106.0
2021-07-16 12:20:00,9.97,9.99,9.97,9.97,125683.0,9.9033,9.9232,9.9033,9.9033,125683.0
2021-07-16 12:30:00,9.97,9.98,9.96,9.96,50653.0,9.9033,9.9132,9.8934,9.8934,50653.0
2021-07-16 12:40:00,9.96,9.97,9.96,9.97,19945.0,9.8934,9.9033,9.8934,9.9033,19945.0
2021-07-16 12:50:00,9.96,9.97,9.96,9.96,19275.0,9.8934,9.9033,9.8934,9.8934,19275.0
2021-07-16 13:00:00,9.97,9.99,9.96,9.97,84088.0,9.9033,9.9232,9.8934,9.9033,84088.0
2021-07-16 13:10:00,9.97,9.98,9.97,9.97,31312.0,9.9033,9.9132,9.9033,9.9033,31312.0
2021-07-16 13:20:00,9.97,9.98,9.95,9.95,62219.0,9.9033,9.9132,9.8834,9.8834,62219.0
2021-07-16 13:30:00,9.96,9.96,9.88,9.89,281118.0,9.8934,9.8934,9.8139,9.8238,281118.0
2021-07-16 13:40:00,9.9,9.9,9.87,9.9,141049.0,9.8338,9.8338,9.804,9.8338,141049.0
2021-07-16 13:50:00,9.9,9.92,9.88,9.92,124020.0,9.8338,9.8536,9.8139,9.8536,124020.0
2021-07-16 14:00:00,9.92,9.93,9.91,9.93,42744.0,9.8536,9.8636,9.8437,9.8636,42744.0
2021-07-16 14:10:00,9.93,9.95,9.92,9.95,88463.0,9.8636,9.8834,9.8536,9.8834,88463.0
2021-07-16 14:20:00,9.94,9.94,9.91,9.93,100464.0,9.8735,9.8735,9.8437,9.8636,100464.0
2021-07-16 14:30:00,9.93,9.93,9.9,9.91,143835.0,9.8636,9.8636,9.8338,9.8437,143835.0
2021-07-16 14:40:00,9.92,9.92,9.89,9.9,107131.0,9.8536,9.8536,9.8238,9.8338,107131.0
2021-07-16 14:50:00,9.9,9.91,9.88,9.91,84813.0,9.8338,9.8437,9.8139,9.8437,84813.0
2021-07-16 15:00:00,9.9,9.9,9.87,9.88,66671.0,9.8338,9.8338,9.804,9.8139,66671.0
2021-07-16 15:10:00,9.88,9.9,9.87,9.89,149412.0,9.8139,9.8338,9.804,9.8238,149412.0
2021-07-16 15:20:00,9.88,9.91,9.88,9.89,115118.0,9.8139,9.8437,9.8139,9.8238,115118.0
2021-07-16 15:30:00,9.9,9.9,9.84,9.86,258618.0,9.8338,9.8338,9.7742,9.794,258618.0
2021-07-16 15:40:00,9.86,9.86,9.81,9.82,238326.0,9.794,9.794,9.7444,9.7543,238326.0
2021-07-16 15:50:00,9.81,9.82,9.79,9.79,913197.0,9.7444,9.7543,9.7245,9.7245,913197.0
2021-07-19 09:30:00,9.67,9.75,9.6,9.68,346311.0,9.6053,9.6848,9.5358,9.6152,346311.0
2021-07-19 09:40:00,9.69,9.7,9.58,9.59,206836.0,9.6252,9.6351,9.5159,9.5258,206836.0
2021-07-19 09:50:00,9.59,9.6,9.55,9.59,239754.0,9.5258,9.5358,9.4861,9.5258,239754.0
2021-07-19 10:00:00,9.6,9.6,9.53,9.58,219745.0,9.5358,9.5358,9.4662,9.5159,219745.0
2021-07-19 10:10:00,9.58,9.59,9.47,9.48,310160.0,9.5159,9.5258,9.4066,9.4166,310160.0
2021-07-19 10:20:00,9.47,9.52,9.46,9.52,235731.0,9.4066,9.4563,9.3967,9.4563,235731.0
2021-07-19 10:30:00,9.52,9.55,9.47,9.51,603175.0,9.4563,9.4861,9.4066,9.4464,603175.0
2021-07-19 10:40:00,9.5,9.55,9.46,9.47,1528592.0,9.4364,9.4861,9.3967,9.4066,1528592.0
2021-07-19 10:50:00,9.47,9.48,9.36,9.43,883924.0,9.4066,9.4166,9.2974,9.3669,883924.0
2021-07-19 11:00:00,9.43,9.48,9.41,9.44,438066.0,9.3669,9.4166,9.347,9.3768,438066.0
2021-07-19 11:10:00,9.44,9.44,9.42,9.43,135173.0,9.3768,9.3768,9.357,9.3669,135173.0
2021-07-19 11:20:00,9.43,9.44,9.38,9.41,395465.0,9.3669,9.3768,9.3172,9.347,395465.0
2021-07-19 11:30:00,9.41,9.42,9.38,9.41,143591.0,9.347,9.357,9.3172,9.347,143591.0
2021-07-19 11:40:00,9.4,9.44,9.4,9.4,171240.0,9.3371,9.3768,9.3371,9.3371,171240.0
2021-07-19 11:50:00,9.4,9.41,9.38,9.41,221976.0,9.3371,9.347,9.3172,9.347,221976.0
2021-07-19 12:00:00,9.4,9.41,9.34,9.35,365801.0,9.3371,9.347,9.2775,9.2874,365801.0
2021-07-19 12:10:00,9.35,9.36,9.31,9.32,297751.0,9.2874,9.2974,9.2477,9.2576,297751.0
2021-07-19 12:20:00,9.32,9.36,9.31,9.35,280615.0,9.2576,9.2974,9.2477,9.2874,280615.0
2021-07-19 12:30:00,9.35,9.35,9.27,9.27,330271.0,9.2874,9.2874,9.208,9.208,330271.0
2021-07-19 12:40:00,9.27,9.33,9.26,9.33,663695.0,9.208,9.2676,9.198,9.2676,663695.0
2021-07-19 12:50:00,9.33,9.37,9.31,9.37,318253.0,9.2676,9.3073,9.2477,9.3073,318253.0
2021-07-19 13:00:00,9.36,9.41,9.31,9.33,293064.0,9.2974,9.347,9.2477,9.2676,293064.0
2021-07-19 13:10:00,9.32,9.33,9.27,9.27,190625.0,9.2576,9.2676,9.208,9.208,190625.0
2021-07-19 13:20:00,9.27,9.28,9.23,9.24,255452.0,9.208,9.2179,9.1682,9.1782,255452.0
2021-07-19 13:30:00,9.24,9.26,9.23,9.24,308364.0,9.1782,9.198,9.1682,9.1782,308364.0
2021-07-19 13:40:00,9.25,9.25,9.19,9.21,331357.0,9.1881,9.1881,9.1285,9.1484,331357.0
2021-07-19 13:50:00,9.21,9.28,9.2,9.27,203638.0,9.1484,9.2179,9.1384,9.208,203638.0
2021-07-19 14:00:00,9.27,9.3,9.26,9.26,1815438.0,9.208,9.2378,9.198,9.198,1815438.0
2021-07-19 14:10:00,9.26,9.28,9.24,9.27,205066.0,9.198,9.2179,9.1782,9.208,205066.0
2021-07-19 14:20:00,9.27,9.27,9.23,9.25,272278.0,9.208,9.208,9.1682,9.1881,272278.0
2021-07-19 14:30:00,9.25,9.25,9.18,9.19,343341.0,9.1881,9.1881,9.1186,9.1285,343341.0
2021-07-19 14:40:00,9.19,9.21,9.17,9.2,309421.0,9.1285,9.1484,9.1087,9.1384,309421.0
2021-07-19 14:50:00,9.2,9.21,9.18,9.21,321676.0,9.1384,9.1484,9.1186,9.1484,321676.0
2021-07-19 15:00:00,9.21,9.22,9.18,9.21,391086.0,9.1484,9.1583,9.1186,9.1484,391086.0
2021-07-19 15:10:00,9.21,9.21,9.15,9.16,314249.0,9.1484,9.1484,9.0888,9.0987,314249.0
2021-07-19 15:20:00,9.17,9.2,9.16,9.2,322477.0,9.1087,9.1384,9.0987,9.1384,322477.0
2021-07-19 15:30:00,9.19,9.28,9.18,9.28,701291.0,9.1285,9.2179,9.1186,9.2179,701291.0
2021-07-19 15:40:00,9.28,9.3,9.24,9.29,617348.0,9.2179,9.2378,9.1782,9.2278,617348.0
2021-07-19 15:50:00,9.29,9.3,9.21,9.21,2086648.0,9.2278,9.2378,9.1484,9.1484,2086648.0
2021-07-20 09:30:00,9.22,9.29,9.16,9.28,433456.0,9.1583,9.2278,9.0987,9.2179,433456.0
2021-07-20 09:40:00,9.27,9.36,9.26,9.29,378047.0,9.208,9.2974,9.198,9.2278,378047.0
2021-07-20 09:50:00,9.29,9.4,9.28,9.39,506282.0,9.2278,9.3371,9.2179,9.3272,506282.0
2021-07-20 10:00:00,9.38,9.41,9.35,9.36,1724564.0,9.3172,9.347,9.2874,9.2974,1724564.0
2021-07-20 10:10:00,9.36,9.38,9.32,9.35,344937.0,9.2974,9.3172,9.2576,9.2874,344937.0
2021-07-20 10:20:00,9.36,9.4,9.35,9.38,173605.0,9.2974,9.3371,9.2874,9.3172,173605.0
2021-07-20 10:30:00,9.38,9.39,9.34,9.37,310223.0,9.3172,9.3272,9.2775,9.3073,310223.0
2021-07-20 10:40:00,9.37,9.37,9.35,9.36,71383.0,9.3073,9.3073,9.2874,9.2974,71383.0
2021-07-20 10:50:00,9.36,9.38,9.34,9.38,205035.0,9.2974,9.3172,9.2775,9.3172,205035.0
2021-07-20 11:00:00,9.38,9.45,9.37,9.45,251063.0,9.3172,9.3868,9.3073,9.3868,251063.0
2021-07-20 11:10:00,9.44,9.49,9.43,9.44,296054.0,9.3768,9.4265,9.3669,9.3768,296054.0
2021-07-20 11:20:00,9.44,9.47,9.43,9.43,275905.0,9.3768,9.4066,9.3669,9.3669,275905.0
2021-07-20 11:30:00,9.44,9.47,9.43,9.45,176732.0,9.3768,9.4066,9.3669,9.3868,176732.0
2021-07-20 11:40:00,9.45,9.49,9.44,9.49,153371.0,9.3868,9.4265,9.3768,9.4265,153371.0
2021-07-20 11:50:00,9.49,9.49,9.45,9.47,139403.0,9.4265,9.4265,9.3868,9.4066,139403.0
2021-07-20 12:00:00,9.47,9.48,9.45,9.46,202164.0,9.4066,9.4166,9.3868,9.3967,202164.0
2021-07-20 12:10:00,9.46,9.47,9.44,9.45,185274.0,9.3967,9.4066,9.3768,9.3868,185274.0
2021-07-20 12:20:00,9.45,9.49,9.44,9.45,1171522.0,9.3868,9.4265,9.3768,9.3868,1171522.0
2021-07-20 12:30:00,9.46,9.47,9.44,9.46,217632.0,9.3967,9.4066,9.3768,9.3967,217632.0
2021-07-20 12:40:00,9.46,9.5,9.45,9.5,203747.0,9.3967,9.4364,9.3868,9.4364,203747.0
2021-07-20 12:50:00,9.5,9.54,9.49,9.51,183351.0,9.4364,9.4762,9.4265,9.4464,183351.0
2021-07-20 13:00:00,9.51,9.51,9.46,9.46,101783.0,9.4464,9.4464,9.3967,9.3967,101783.0
2021-07-20 13:10:00,9.46,9.48,9.45,9.46,102149.0,9.3967,9.4166,9.3868,9.3967,102149.0
2021-07-20 13:20:00,9.45,9.46,9.43,9.43,88281.0,9.3868,9.3967,9.3669,9.3669,88281.0
2021-07-20 13:30:00,9.44,9.47,9.43,9.46,94861.0,9.3768,9.4066,9.3669,9.3967,94861.0
2021-07-20 13:40:00,9.46,9.5,9.46,9.5,154216.0,9.3967,9.4364,9.3967,9.4364,154216.0
2021-07-20 13:50:00,9.5,9.51,9.47,9.51,241011.0,9.4364,9.4464,9.4066,9.4464,241011.0
2021-07-20 14:00:00,9.51,9.52,9.49,9.49,196733.0,9.4464,9.4563,9.4265,9.4265,196733.0
2021-07-20 14:10:00,9.5,9.5,9.46,9.46,171814.0,9.4364,9.4364,9.3967,9.3967,171814.0
2021-07-20 14:20:00,9.46,9.48,9.45,9.48,297954.0,9.3967,9.4166,9.3868,9.4166,297954.0
2021-07-20 14:30:00,9.47,9.49,9.46,9.49,209018.0,9.4066,9.4265,9.3967,9.4265,209018.0
2021-07-20 14:40:00,9.49,9.51,9.46,9.46,253354.0,9.4265,9.4464,9.3967,9.3967,253354.0
2021-07-20 14:50:00,9.46,9.49,9.45,9.45,219011.0,9.3967,9.4265,9.3868,9.3868,219011.0
2021-07-20 15:00:00,9.46,9.49,9.45,9.46,161477.0,9.3967,9.4265,9.3868,9.3967,161477.0
2021-07-20 15:10:00,9.46,9.48,9.45,9.46,204530.0,9.3967,9.4166,9.3868,9.3967,204530.0
2021-07-20 15:20:00,9.46,9.48,9.44,9.45,170954.0,9.3967,9.4166,9.3768,9.3868,170954.0
2021-07-20 15:30:00,9.45,9.47,9.44,9.46,215328.0,9.3868,9.4066,9.3768,9.3967,215328.0
2021-07-20 15:40:00,9.46,9.48,9.44,9.47,304103.0,9.3967,9.4166,9.3768,9.4066,304103.0
2021-07-20 15:50:00,9.46,9.47,9.41,9.42,1139880.0,9.3967,9.4066,9.347,9.357,1139880.0
2021-07-21 09:30:00,9.53,9.54,9.39,9.51,160396.0,9.4662,9.4762,9.3272,9.4464,160396.0
2021-07-21 09:40:00,9.51,9.61,9.5,9.6,317862.0,9.4464,9.5457,9.4364,9.5358,317862.0
2021-07-21 09:50:00,9.61,9.66,9.59,9.65,329442.0,9.5457,9.5954,9.5258,9.5854,329442.0
2021-07-21 10:00:00,9.65,9.69,9.63,9.69,118252.0,9.5854,9.6252,9.5656,9.6252,118252.0
2021-07-21 10:10:00,9.69,9.73,9.67,9.71,247547.0,9.6252,9.6649,9.6053,9.645,247547.0
2021-07-21 10:20:00,9.71,9.71,9.66,9.67,182581.0,9.645,9.645,9.5954,9.6053,182581.0
2021-07-21 10:30:00,9.66,9.69,9.65,9.69,87530.0,9.5954,9.6252,9.5854,9.6252,87530.0
2021-07-21 10:40:00,9.69,9.7,9.67,9.68,109055.0,9.6252,9.6351,9.6053,9.6152,109055.0
2021-07-21 10:50:00,9.68,9.68,9.63,9.63,271661.0,9.6152,9.6152,9.5656,9.5656,271661.0
2021-07-21 11:00:00,9.63,9.64,9.61,9.62,47191.0,9.5656,9.5755,9.5457,9.5556,47191.0
2021-07-21 11:10:00,9.61,9.62,9.57,9.57,80313.0,9.5457,9.5556,9.506,9.506,80313.0
2021-07-21 11:20:00,9.57,9.58,9.56,9.56,52599.0,9.506,9.5159,9.496,9.496,52599.0
2021-07-21 11:30:00,9.56,9.59,9.54,9.56,373315.0,9.496,9.5258,9.4762,9.496,373315.0
2021-07-21 11:40:00,9.56,9.58,9.55,9.56,43733.0,9.496,9.5159,9.4861,9.496,43733.0
2021-07-21 11:50:00,9.56,9.57,9.55,9.57,104950.0,9.496,9.506,9.4861,9.506,104950.0
2021-07-21 12:00:00,9.57,9.57,9.54,9.55,63423.0,9.506,9.506,9.4762,9.4861,63423.0
2021-07-21 12:10:00,9.55,9.57,9.54,9.56,343199.0,9.4861,9.506,9.4762,9.496,343199.0
2021-07-21 12:20:00,9.57,9.57,9.51,9.51,314737.0,9.506,9.506,9.4464,9.4464,314737.0
2021-07-21 12:30:00,9.51,9.53,9.5,9.52,121045.0,9.4464,9.4662,9.4364,9.4563,121045.0
2021-07-21 12:40:00,9.53,9.53,9.51,9.51,124202.0,9.4662,9.4662,9.4464,9.4464,124202.0
2021-07-21 12:50:00,9.51,9.51,9.49,9.5,167466.0,9.4464,9.4464,9.4265,9.4364,167466.0
2021-07-21 13:00:00,9.49,9.5,9.45,9.47,341441.0,9.4265,9.4364,9.3868,9.4066,341441.0
2021-07-21 13:10:00,9.47,9.5,9.47,9.48,124004.0,9.4066,9.4364,9.4066,9.4166,124004.0
2021-07-21 13:20:00,9.48,9.52,9.47,9.51,191433.0,9.4166,9.4563,9.4066,9.4464,191433.0
2021-07-21 13:30:00,9.51,9.52,9.5,9.51,172318.0,9.4464,9.4563,9.4364,9.4464,172318.0
2021-07-21 13:40:00,9.51,9.53,9.49,9.51,146870.0,9.4464,9.4662,9.4265,9.4464,146870.0
2021-07-21 13:50:00,9.51,9.51,9.47,9.48,121048.0,9.4464,9.4464,9.4066,9.4166,121048.0
2021-07-21 14:00:00,9.47,9.49,9.47,9.48,59619.0,9.4066,9.4265,9.4066,9.4166,59619.0
2021-07-21 14:10:00,9.47,9.49,9.44,9.49,639842.0,9.4066,9.4265,9.3768,9.4265,639842.0
2021-07-21 14:20:00,9.49,9.5,9.47,9.47,114795.0,9.4265,9.4364,9.4066,9.4066,114795.0
2021-07-21 14:30:00,9.47,9.49,9.46,9.47,264405.0,9.4066,9.4265,9.3967,9.4066,264405.0
2021-07-21 14:40:00,9.47,9.48,9.45,9.46,1385982.0,9.4066,9.4166,9.3868,9.3967,1385982.0
2021-07-21 14:50:00,9.46,9.48,9.45,9.48,102350.0,9.3967,9.4166,9.3868,9.4166,102350.0
2021-07-21 15:00:00,9.48,9.51,9.47,9.49,398149.0,9.4166,9.4464,9.4066,9.4265,398149.0
2021-07-21 15:10:00,9.5,9.52,9.47,9.51,311391.0,9.4364,9.4563,9.4066,9.4464,311391.0
2021-07-21 15:20:00,9.51,9.53,9.5,9.52,156446.0,9.4464,9.4662,9.4364,9.4563,156446.0
2021-07-21 15:30:00,9.52,9.52,9.5,9.5,197018.0,9.4563,9.4563,9.4364,9.4364,197018.0
2021-07-21 15:40:00,9.51,9.51,9.48,9.49,199085.0,9.4464,9.4464,9.4166,9.4265,199085.0
2021-07-21 15:50:00,9.48,9.51,9.45,9.48,3108281.0,9.4166,9.4464,9.3868,9.4166,3108281.0
2021-07-22 09:30:00,9.49,9.59,9.47,9.56,330074.0,9.4265,9.5258,9.4066,9.496,330074.0
2021-07-22 09:40:00,9.55,9.56,9.5,9.51,397130.0,9.4861,9.496,9.4364,9.4464,397130.0
2021-07-22 09:50:00,9.52,9.55,9.5,9.52,201453.0,9.4563,9.4861,9.4364,9.4563,201453.0
2021-07-22 10:00:00,9.53,9.53,9.49,9.5,906966.0,9.4662,9.4662,9.4265,9.4364,906966.0
2021-07-22 10:10:00,9.5,9.5,9.36,9.39,307731.0,9.4364,9.4364,9.2974,9.3272,307731.0
2021-07-22 10:20:00,9.39,9.42,9.37,9.39,179440.0,9.3272,9.357,9.3073,9.3272,179440.0
2021-07-22 10:30:00,9.4,9.43,9.36,9.37,303701.0,9.3371,9.3669,9.2974,9.3073,303701.0
2021-07-22 10:40:00,9.36,9.37,9.33,9.36,228952.0,9.2974,9.3073,9.2676,9.2974,228952.0
2021-07-22 10:50:00,9.35,9.38,9.34,9.36,88960.0,9.2874,9.3172,9.2775,9.2974,88960.0
2021-07-22 11:00:00,9.36,9.39,9.35,9.38,135471.0,9.2974,9.3272,9.2874,9.3172,135471.0
2021-07-22 11:10:00,9.38,9.41,9.38,9.41,319168.0,9.3172,9.347,9.3172,9.347,319168.0
2021-07-22 11:20:00,9.41,9.42,9.4,9.41,121884.0,9.347,9.357,9.3371,9.347,121884.0
2021-07-22 11:30:00,9.42,9.43,9.4,9.43,83060.0,9.357,9.3669,9.3371,9.3669,83060.0
2021-07-22 11:40:00,9.42,9.42,9.4,9.41,82782.0,9.357,9.357,9.3371,9.347,82782.0
2021-07-22 11:50:00,9.41,9.43,9.4,9.41,91179.0,9.347,9.3669,9.3371,9.347,91179.0
2021-07-22 12:00:00,9.42,9.42,9.4,9.42,92236.0,9.357,9.357,9.3371,9.357,92236.0
2021-07-22 12:10:00,9.41,9.43,9.41,9.42,75001.0,9.347,9.3669,9.347,9.357,75001.0
2021-07-22 12:20:00,9.42,9.42,9.41,9.42,17190.0,9.357,9.357,9.347,9.357,17190.0
2021-07-22 12:30:00,9.41,9.43,9.4,9.41,3401480.0,9.347,9.3669,9.3371,9.347,3401480.0
2021-07-22 12:40:00,9.4,9.41,9.36,9.38,402665.0,9.3371,9.347,9.2974,9.3172,402665.0
2021-07-22 12:50:00,9.38,9.4,9.37,9.4,59815.0,9.3172,9.3371,9.3073,9.3371,59815.0
2021-07-22 13:00:00,9.4,9.41,9.39,9.39,64305.0,9.3371,9.347,9.3272,9.3272,64305.0
2021-07-22 13:10:00,9.4,9.41,9.39,9.41,42715.0,9.3371,9.347,9.3272,9.347,42715.0
2021-07-22 13:20:00,9.4,9.43,9.4,9.43,69825.0,9.3371,9.3669,9.3371,9.3669,69825.0
2021-07-22 13:30:00,9.42,9.43,9.41,9.42,44630.0,9.357,9.3669,9.347,9.357,44630.0
2021-07-22 13:40:00,9.42,9.42,9.39,9.4,136826.0,9.357,9.357,9.3272,9.3371,136826.0
2021-07-22 13:50:00,9.4,9.41,9.39,9.39,56339.0,9.3371,9.347,9.3272,9.3272,56339.0
2021-07-22 14:00:00,9.39,9.41,9.38,9.38,155612.0,9.3272,9.347,9.3172,9.3172,155612.0
2021-07-22 14:10:00,9.38,9.39,9.37,9.38,71565.0,9.3172,9.3272,9.3073,9.3172,71565.0
2021-07-22 14:20:00,9.37,9.38,9.37,9.38,17280.0,9.3073,9.3172,9.3073,9.3172,17280.0
2021-07-22 14:30:00,9.38,9.38,9.25,9.34,6769098.0,9.3172,9.3172,9.1881,9.2775,6769098.0
2021-07-22 14:40:00,9.34,9.36,9.29,9.3,450027.0,9.2775,9.2974,9.2278,9.2378,450027.0
2021-07-22 14:50:00,9.3,9.32,9.3,9.3,449560.0,9.2378,9.2576,9.2378,9.2378,449560.0
2021-07-22 15:00:00,9.3,9.32,9.28,9.3,498425.0,9.2378,9.2576,9.2179,9.2378,498425.0
2021-07-22 15:10:00,9.3,9.3,9.29,9.29,116696.0,9.2378,9.2378,9.2278,9.2278,116696.0
2021-07-22 15:20:00,9.29,9.32,9.27,9.28,303126.0,9.2278,9.2576,9.208,9.2179,303126.0
2021-07-22 15:30:00,9.27,9.31,9.24,9.3,867197.0,9.208,9.2477,9.1782,9.2378,867197.0
2021-07-22 15:40:00,9.3,9.32,9.3,9.32,277532.0,9.2378,9.2576,9.2378,9.2576,277532.0
2021-07-22 15:50:00,9.31,9.32,9.29,9.32,2272388.0,9.2477,9.2576,9.2278,9.2576,2272388.0
2021-07-23 09:30:00,9.39,9.4,9.31,9.33,197119.0,9.3272,9.3371,9.2477,9.2676,197119.0
2021-07-23 09:40:00,9.32,9.43,9.32,9.39,1083857.0,9.2576,9.3669,9.2576,9.3272,1083857.0
2021-07-23 09:50:00,9.39,9.39,9.3,9.33,148399.0,9.3272,9.3272,9.2378,9.2676,148399.0
2021-07-23 10:00:00,9.32,9.33,9.27,9.29,185900.0,9.2576,9.2676,9.208,9.2278,185900.0
2021-07-23 10:10:00,9.28,9.29,9.24,9.28,202803.0,9.2179,9.2278,9.1782,9.2179,202803.0
2021-07-23 10:20:00,9.27,9.28,9.25,9.26,144665.0,9.208,9.2179,9.1881,9.198,144665.0
2021-07-23 10:30:00,9.26,9.26,9.2,9.21,186765.0,9.198,9.198,9.1384,9.1484,186765.0
2021-07-23 10:40:00,9.21,9.21,9.17,9.19,271064.0,9.1484,9.1484,9.1087,9.1285,271064.0
2021-07-23 10:50:00,9.19,9.2,9.15,9.17,216382.0,9.1285,9.1384,9.0888,9.1087,216382.0
2021-07-23 11:00:00,9.17,9.21,9.16,9.21,89545.0,9.1087,9.1484,9.0987,9.1484,89545.0
2021-07-23 11:10:00,9.21,9.21,9.17,9.18,122445.0,9.1484,9.1484,9.1087,9.1186,122445.0
2021-07-23 11:20:00,9.18,9.18,9.15,9.18,209177.0,9.1186,9.1186,9.0888,9.1186,209177.0
2021-07-23 11:30:00,9.18,9.2,9.16,9.17,165359.0,9.1186,9.1384,9.0987,9.1087,165359.0
2021-07-23 11:40:00,9.17,9.17,9.11,9.13,306508.0,9.1087,9.1087,9.0491,9.0689,306508.0
2021-07-23 11:50:00,9.13,9.17,9.12,9.16,106745.0,9.0689,9.1087,9.059,9.0987,106745.0
2021-07-23 12:00:00,9.15,9.18,9.14,9.18,135658.0,9.0888,9.1186,9.0789,9.1186,135658.0
2021-07-23 12:10:00,9.17,9.2,9.17,9.2,119108.0,9.1087,9.1384,9.1087,9.1384,119108.0
2021-07-23 12:20:00,9.2,9.2,9.17,9.19,95563.0,9.1384,9.1384,9.1087,9.1285,95563.0
2021-07-23 12:30:00,9.19,9.21,9.18,9.21,123254.0,9.1285,9.1484,9.1186,9.1484,123254.0
2021-07-23 12:40:00,9.21,9.21,9.19,9.19,46864.0,9.1484,9.1484,9.1285,9.1285,46864.0
2021-07-23 12:50:00,9.2,9.2,9.17,9.2,230733.0,9.1384,9.1384,9.1087,9.1384,230733.0
2021-07-23 13:00:00,9.2,9.21,9.19,9.2,76603.0,9.1384,9.1484,9.1285,9.1384,76603.0
2021-07-23 13:10:00,9.21,9.22,9.19,9.22,151606.0,9.1484,9.1583,9.1285,9.1583,151606.0
2021-07-23 13:20:00,9.21,9.22,9.2,9.21,96158.0,9.1484,9.1583,9.1384,9.1484,96158.0
2021-07-23 13:30:00,9.21,9.22,9.21,9.21,52897.0,9.1484,9.1583,9.1484,9.1484,52897.0
2021-07-23 13:40:00,9.21,9.22,9.21,9.21,42489.0,9.1484,9.1583,9.1484,9.1484,42489.0
2021-07-23 13:50:00,9.21,9.23,9.21,9.22,110537.0,9.1484,9.1682,9.1484,9.1583,110537.0
2021-07-23 14:00:00,9.22,9.23,9.19,9.21,109958.0,9.1583,9.1682,9.1285,9.1484,109958.0
2021-07-23 14:10:00,9.21,9.24,9.2,9.22,207298.0,9.1484,9.1782,9.1384,9.1583,207298.0
2021-07-23 14:20:00,9.23,9.23,9.22,9.22,106310.0,9.1682,9.1682,9.1583,9.1583,106310.0
2021-07-23 14:30:00,9.22,9.24,9.22,9.24,88882.0,9.1583,9.1782,9.1583,9.1782,88882.0
2021-07-23 14:40:00,9.24,9.24,9.23,9.24,66501.0,9.1782,9.1782,9.1682,9.1782,66501.0
2021-07-23 14:50:00,9.24,9.27,9.23,9.27,177265.0,9.1782,9.208,9.1682,9.208,177265.0
2021-07-23 15:00:00,9.27,9.29,9.27,9.28,110500.0,9.208,9.2278,9.208,9.2179,110500.0
2021-07-23 15:10:00,9.28,9.28,9.25,9.26,199613.0,9.2179,9.2179,9.1881,9.198,199613.0
2021-07-23 15:20:00,9.26,9.28,9.24,9.27,212514.0,9.198,9.2179,9.1782,9.208,212514.0
2021-07-23 15:30:00,9.28,9.28,9.24,9.27,324501.0,9.2179,9.2179,9.1782,9.208,324501.0
2021-07-23 15:40:00,9.27,9.27,9.23,9.25,361601.0,9.208,9.208,9.1682,9.1881,361601.0
2021-07-23 15:50:00,9.24,9.25,9.21,9.21,1248272.0,9.1782,9.1881,9.1484,9.1484,1248272.0
2021-07-26 09:30:00,9.18,9.21,9.12,9.19,860743.0,9.1186,9.1484,9.059,9.1285,860743.0
2021-07-26 09:40:00,9.19,9.19,9.07,9.09,491550.0,9.1285,9.1285,9.0093,9.0292,491550.0
2021-07-26 09:50:00,9.09,9.1,9.04,9.09,538381.0,9.0292,9.0391,8.9795,9.0292,538381.0
2021-07-26 10:00:00,9.08,9.1,9.03,9.07,790920.0,9.0193,9.0391,8.9696,9.0093,790920.0
2021-07-26 10:10:00,9.07,9.11,9.05,9.09,1294695.0,9.0093,9.0491,8.9895,9.0292,1294695.0
2021-07-26 10:20:00,9.08,9.09,9.06,9.07,410937.0,9.0193,9.0292,8.9994,9.0093,410937.0
2021-07-26 10:30:00,9.06,9.07,8.99,9.02,1206528.0,8.9994,9.0093,8.9299,8.9597,1206528.0
2021-07-26 10:40:00,9.02,9.03,8.99,9.02,572530.0,8.9597,8.9696,8.9299,8.9597,572530.0
2021-07-26 10:50:00,9.01,9.04,8.99,9.01,1320156.0,8.9497,8.9795,8.9299,8.9497,1320156.0
2021-07-26 11:00:00,9.01,9.01,8.88,8.89,803284.0,8.9497,8.9497,8.8206,8.8305,803284.0
2021-07-26 11:10:00,8.89,8.93,8.82,8.9,809258.0,8.8305,8.8703,8.761,8.8405,809258.0
2021-07-26 11:20:00,8.9,8.92,8.84,8.85,953884.0,8.8405,8.8603,8.7809,8.7908,953884.0
2021-07-26 11:30:00,8.85,8.87,8.73,8.74,1072890.0,8.7908,8.8107,8.6716,8.6815,1072890.0
2021-07-26 11:40:00,8.74,8.79,8.71,8.74,782456.0,8.6815,8.7312,8.6517,8.6815,782456.0
2021-07-26 11:50:00,8.74,8.75,8.7,8.73,745698.0,8.6815,8.6915,8.6418,8.6716,745698.0
2021-07-26 12:00:00,8.72,8.73,8.67,8.69,559252.0,8.6617,8.6716,8.612,8.6319,559252.0
2021-07-26 12:10:00,8.69,8.71,8.63,8.65,826439.0,8.6319,8.6517,8.5723,8.5921,826439.0
2021-07-26 12:20:00,8.65,8.66,8.58,8.59,679747.0,8.5921,8.6021,8.5226,8.5325,679747.0
2021-07-26 12:30:00,8.59,8.62,8.54,8.55,676708.0,8.5325,8.5623,8.4829,8.4928,676708.0
2021-07-26 12:40:00,8.55,8.58,8.52,8.55,817091.0,8.4928,8.5226,8.463,8.4928,817091.0
2021-07-26 12:50:00,8.56,8.58,8.53,8.54,667139.0,8.5027,8.5226,8.4729,8.4829,667139.0
2021-07-26 13:00:00,8.54,8.55,8.5,8.53,661534.0,8.4829,8.4928,8.4431,8.4729,661534.0
2021-07-26 13:10:00,8.53,8.59,8.51,8.58,739814.0,8.4729,8.5325,8.4531,8.5226,739814.0
2021-07-26 13:20:00,8.58,8.61,8.54,8.61,650979.0,8.5226,8.5524,8.4829,8.5524,650979.0
2021-07-26 13:30:00,8.61,8.62,8.58,8.59,380280.0,8.5524,8.5623,8.5226,8.5325,380280.0
2021-07-26 13:40:00,8.59,8.61,8.55,8.6,680036.0,8.5325,8.5524,8.4928,8.5425,680036.0
2021-07-26 13:50:00,8.61,8.62,8.58,8.62,977331.0,8.5524,8.5623,8.5226,8.5623,977331.0
2021-07-26 14:00:00,8.62,8.62,8.57,8.58,307534.0,8.5623,8.5623,8.5127,8.5226,307534.0
2021-07-26 14:10:00,8.58,8.59,8.54,8.55,527311.0,8.5226,8.5325,8.4829,8.4928,527311.0
2021-07-26 14:20:00,8.56,8.57,8.53,8.55,772894.0,8.5027,8.5127,8.4729,8.4928,772894.0
2021-07-26 14:30:00,8.55,8.55,8.52,8.53,359674.0,8.4928,8.4928,8.463,8.4729,359674.0
2021-07-26 14:40:00,8.54,8.56,8.51,8.52,463792.0,8.4829,8.5027,8.4531,8.463,463792.0
2021-07-26 14:50:00,8.52,8.53,8.5,8.52,300042.0,8.463,8.4729,8.4431,8.463,300042.0
2021-07-26 15:00:00,8.52,8.58,8.48,8.58,2352841.0,8.463,8.5226,8.4233,8.5226,2352841.0
2021-07-26 15:10:00,8.58,8.74,8.57,8.73,1292793.0,8.5226,8.6815,8.5127,8.6716,1292793.0
2021-07-26 15:20:00,8.72,8.83,8.72,8.76,1702884.0,8.6617,8.7709,8.6617,8.7014,1702884.0
2021-07-26 15:30:00,8.76,8.76,8.69,8.72,1403886.0,8.7014,8.7014,8.6319,8.6617,1403886.0
2021-07-26 15:40:00,8.72,8.79,8.71,8.79,959221.0,8.6617,8.7312,8.6517,8.7312,959221.0
2021-07-26 15:50:00,8.79,8.81,8.74,8.76,3835783.0,8.7312,8.7511,8.6815,8.7014,3835783.0
2021-07-27 09:30:00,8.76,8.79,8.69,8.76,597910.0,8.7014,8.7312,8.6319,8.7014,597910.0
2021-07-27 09:40:00,8.76,8.86,8.76,8.81,611895.0,8.7014,8.8007,8.7014,8.7511,611895.0
2021-07-27 09:50:00,8.81,8.83,8.7,8.7,439309.0,8.7511,8.7709,8.6418,8.6418,439309.0
2021-07-27 10:00:00,8.71,8.71,8.61,8.63,667628.0,8.6517,8.6517,8.5524,8.5723,667628.0
2021-07-27 10:10:00,8.63,8.74,8.61,8.71,695959.0,8.5723,8.6815,8.5524,8.6517,695959.0
2021-07-27 10:20:00,8.71,8.73,8.66,8.71,522992.0,8.6517,8.6716,8.6021,8.6517,522992.0
2021-07-27 10:30:00,8.71,8.84,8.7,8.82,923973.0,8.6517,8.7809,8.6418,8.761,923973.0
2021-07-27 10:40:00,8.82,8.83,8.75,8.78,1318145.0,8.761,8.7709,8.6915,8.7213,1318145.0
2021-07-27 10:50:00,8.78,8.81,8.76,8.78,423391.0,8.7213,8.7511,8.7014,8.7213,423391.0
2021-07-27 11:00:00,8.77,8.85,8.77,8.81,298883.0,8.7113,8.7908,8.7113,8.7511,298883.0
2021-07-27 11:10:00,8.8,8.84,8.8,8.82,140373.0,8.7411,8.7809,8.7411,8.761,140373.0
2021-07-27 11:20:00,8.83,8.87,8.81,8.84,313702.0,8.7709,8.8107,8.7511,8.7809,313702.0
2021-07-27 11:30:00,8.84,8.84,8.78,8.79,135842.0,8.7809,8.7809,8.7213,8.7312,135842.0
2021-07-27 11:40:00,8.79,8.8,8.77,8.79,161488.0,8.7312,8.7411,8.7113,8.7312,161488.0
2021-07-27 11:50:00,8.8,8.84,8.79,8.84,92366.0,8.7411,8.7809,8.7312,8.7809,92366.0
2021-07-27 12:00:00,8.84,8.9,8.83,8.88,179498.0,8.7809,8.8405,8.7709,8.8206,179498.0
2021-07-27 12:10:00,8.88,8.92,8.88,8.89,384018.0,8.8206,8.8603,8.8206,8.8305,384018.0
2021-07-27 12:20:00,8.89,8.94,8.89,8.93,295418.0,8.8305,8.8802,8.8305,8.8703,295418.0
2021-07-27 12:30:00,8.93,8.97,8.9,8.96,307511.0,8.8703,8.91,8.8405,8.9001,307511.0
2021-07-27 12:40:00,8.96,8.98,8.95,8.95,241531.0,8.9001,8.9199,8.8901,8.8901,241531.0
2021-07-27 12:50:00,8.95,8.98,8.95,8.97,232643.0,8.8901,8.9199,8.8901,8.91,232643.0
2021-07-27 13:00:00,8.97,9.0,8.96,8.99,200174.0,8.91,8.9398,8.9001,8.9299,200174.0
2021-07-27 13:10:00,8.99,9.02,8.96,8.97,513424.0,8.9299,8.9597,8.9001,8.91,513424.0
2021-07-27 13:20:00,8.97,8.99,8.95,8.95,365783.0,8.91,8.9299,8.8901,8.8901,365783.0
2021-07-27 13:30:00,8.96,8.97,8.9,8.94,289222.0,8.9001,8.91,8.8405,8.8802,289222.0
2021-07-27 13:40:00,8.94,9.0,8.93,9.0,511971.0,8.8802,8.9398,8.8703,8.9398,511971.0
2021-07-27 13:50:00,9.0,9.0,8.99,8.99,183745.0,8.9398,8.9398,8.9299,8.9299,183745.0
2021-07-27 14:00:00,9.0,9.01,8.95,8.96,259258.0,8.9398,8.9497,8.8901,8.9001,259258.0
2021-07-27 14:10:00,8.96,8.99,8.95,8.97,169452.0,8.9001,8.9299,8.8901,8.91,169452.0
2021-07-27 14:20:00,8.97,9.02,8.97,9.01,828165.0,8.91,8.9597,8.91,8.9497,828165.0
2021-07-27 14:30:00,9.01,9.01,8.98,9.0,228836.0,8.9497,8.9497,8.9199,8.9398,228836.0
2021-07-27 14:40:00,9.0,9.01,8.97,8.98,235806.0,8.9398,8.9497,8.91,8.9199,235806.0
2021-07-27 14:50:00,8.99,8.99,8.96,8.96,128154.0,8.9299,8.9299,8.9001,8.9001,128154.0
2021-07-27 15:00:00,8.96,8.98,8.95,8.96,123986.0,8.9001,8.9199,8.8901,8.9001,123986.0
2021-07-27 15:10:00,8.96,9.0,8.96,8.96,301598.0,8.9001,8.9398,8.9001,8.9001,301598.0
2021-07-27 15:20:00,8.96,9.0,8.95,8.98,202834.0,8.9001,8.9398,8.8901,8.9199,202834.0
2021-07-27 15:30:00,8.97,8.99,8.93,8.95,362244.0,8.91,8.9299,8.8703,8.8901,362244.0
2021-07-27 15:40:00,8.95,8.96,8.92,8.93,531692.0,8.8901,8.9001,8.8603,8.8703,531692.0
2021-07-27 15:50:00,8.93,9.0,8.92,8.99,1242063.0,8.8703,8.9398,8.8603,8.9299,1242063.0
2021-07-28 09:30:00,9.05,9.15,9.03,9.13,1704106.0,8.9895,9.0888,8.9696,9.0689,1704106.0
2021-07-28 09:40:00,9.13,9.22,9.12,9.19,626752.0,9.0689,9.1583,9.059,9.1285,626752.0
2021-07-28 09:50:00,9.19,9.2,9.11,9.12,1217144.0,9.1285,9.1384,9.0491,9.059,1217144.0
2021-07-28 10:00:00,9.11,9.12,9.02,9.03,476981.0,9.0491,9.059,8.9597,8.9696,476981.0
2021-07-28 10:10:00,9.03,9.03,8.98,9.02,173374.0,8.9696,8.9696,8.9199,8.9597,173374.0
2021-07-28 10:20:00,9.02,9.05,9.0,9.05,1564733.0,8.9597,8.9895,8.9398,8.9895,1564733.0
2021-07-28 10:30:00,9.04,9.05,9.01,9.02,119451.0,8.9795,8.9895,8.9497,8.9597,119451.0
2021-07-28 10:40:00,9.02,9.05,9.0,9.04,128260.0,8.9597,8.9895,8.9398,8.9795,128260.0
2021-07-28 10:50:00,9.04,9.06,9.03,9.05,151367.0,8.9795,8.9994,8.9696,8.9895,151367.0
2021-07-28 11:00:00,9.05,9.08,9.04,9.07,336450.0,8.9895,9.0193,8.9795,9.0093,336450.0
2021-07-28 11:10:00,9.07,9.08,9.05,9.08,136045.0,9.0093,9.0193,8.9895,9.0193,136045.0
2021-07-28 11:20:00,9.08,9.1,9.07,9.1,182375.0,9.0193,9.0391,9.0093,9.0391,182375.0
2021-07-28 11:30:00,9.1,9.13,9.09,9.12,908345.0,9.0391,9.0689,9.0292,9.059,908345.0
2021-07-28 11:40:00,9.13,9.13,9.11,9.12,127320.0,9.0689,9.0689,9.0491,9.059,127320.0
2021-07-28 11:50:00,9.12,9.13,9.1,9.12,680386.0,9.059,9.0689,9.0391,9.059,680386.0
2021-07-28 12:00:00,9.12,9.12,9.11,9.12,135342.0,9.059,9.059,9.0491,9.059,135342.0
2021-07-28 12:10:00,9.12,9.12,9.1,9.11,87933.0,9.059,9.059,9.0391,9.0491,87933.0
2021-07-28 12:20:00,9.11,9.11,9.07,9.1,216239.0,9.0491,9.0491,9.0093,9.0391,216239.0
2021-07-28 12:30:00,9.1,9.14,9.09,9.13,133750.0,9.0391,9.0789,9.0292,9.0689,133750.0
2021-07-28 12:40:00,9.13,9.17,9.13,9.16,103738.0,9.0689,9.1087,9.0689,9.0987,103738.0
2021-07-28 12:50:00,9.15,9.18,9.15,9.18,2720110.0,9.0888,9.1186,9.0888,9.1186,2720110.0
2021-07-28 13:00:00,9.18,9.19,9.16,9.18,90928.0,9.1186,9.1285,9.0987,9.1186,90928.0
2021-07-28 13:10:00,9.18,9.18,9.16,9.17,111772.0,9.1186,9.1186,9.0987,9.1087,111772.0
2021-07-28 13:20:00,9.16,9.18,9.12,9.13,152506.0,9.0987,9.1186,9.059,9.0689,152506.0
2021-07-28 13:30:00,9.13,9.17,9.13,9.17,78666.0,9.0689,9.1087,9.0689,9.1087,78666.0
2021-07-28 13:40:00,9.17,9.17,9.13,9.13,141386.0,9.1087,9.1087,9.0689,9.0689,141386.0
2021-07-28 13:50:00,9.13,9.19,9.13,9.18,148136.0,9.0689,9.1285,9.0689,9.1186,148136.0
2021-07-28 14:00:00,9.18,9.19,9.15,9.19,96426.0,9.1186,9.1285,9.0888,9.1285,96426.0
2021-07-28 14:10:00,9.19,9.19,9.18,9.19,61714.0,9.1285,9.1285,9.1186,9.1285,61714.0
2021-07-28 14:20:00,9.19,9.19,9.16,9.19,91831.0,9.1285,9.1285,9.0987,9.1285,91831.0
2021-07-28 14:30:00,9.19,9.21,9.17,9.21,260940.0,9.1285,9.1484,9.1087,9.1484,260940.0
2021-07-28 14:40:00,9.21,9.24,9.2,9.24,152746.0,9.1484,9.1782,9.1384,9.1782,152746.0
2021-07-28 14:50:00,9.24,9.27,9.22,9.23,249307.0,9.1782,9.208,9.1583,9.1682,249307.0
2021-07-28 15:00:00,9.22,9.23,9.18,9.19,520840.0,9.1583,9.1682,9.1186,9.1285,520840.0
2021-07-28 15:10:00,9.19,9.2,9.15,9.17,219204.0,9.1285,9.1384,9.0888,9.1087,219204.0
2021-07-28 15:20:00,9.17,9.17,9.1,9.12,424939.0,9.1087,9.1087,9.0391,9.059,424939.0
2021-07-28 15:30:00,9.12,9.16,9.11,9.13,335243.0,9.059,9.0987,9.0491,9.0689,335243.0
2021-07-28 15:40:00,9.14,9.19,9.13,9.19,2070974.0,9.0789,9.1285,9.0689,9.1285,2070974.0
2021-07-28 15:50:00,9.19,9.2,9.14,9.14,1659999.0,9.1285,9.1384,9.0789,9.0789,1659999.0
2021-07-29 09:30:00,9.18,9.31,9.14,9.3,906568.0,9.1186,9.2477,9.0789,9.2378,906568.0
2021-07-29 09:40:00,9.3,9.32,9.19,9.24,253654.0,9.2378,9.2576,9.1285,9.1782,253654.0
2021-07-29 09:50:00,9.25,9.25,9.19,9.21,208895.0,9.1881,9.1881,9.1285,9.1484,208895.0
2021-07-29 10:00:00,9.21,9.23,9.19,9.21,165970.0,9.1484,9.1682,9.1285,9.1484,165970.0
2021-07-29 10:10:00,9.21,9.23,9.16,9.17,295122.0,9.1484,9.1682,9.0987,9.1087,295122.0
2021-07-29 10:20:00,9.17,9.25,9.1,9.13,1025098.0,9.1087,9.1881,9.0391,9.0689,1025098.0
2021-07-29 10:30:00,9.13,9.14,8.98,8.99,922360.0,9.0689,9.0789,8.9199,8.9299,922360.0
2021-07-29 10:40:00,8.99,9.07,8.96,9.04,155454.0,8.9299,9.0093,8.9001,8.9795,155454.0
2021-07-29 10:50:00,9.04,9.12,9.04,9.1,256143.0,8.9795,9.059,8.9795,9.0391,256143.0
2021-07-29 11:00:00,9.1,9.19,9.09,9.14,383977.0,9.0391,9.1285,9.0292,9.0789,383977.0
2021-07-29 11:10:00,9.14,9.16,9.12,9.13,166858.0,9.0789,9.0987,9.059,9.0689,166858.0
2021-07-29 11:20:00,9.13,9.14,9.11,9.13,30307.0,9.0689,9.0789,9.0491,9.0689,30307.0
2021-07-29 11:30:00,9.13,9.13,9.08,9.11,506920.0,9.0689,9.0689,9.0193,9.0491,506920.0
2021-07-29 11:40:00,9.11,9.11,9.1,9.1,73460.0,9.0491,9.0491,9.0391,9.0391,73460.0
2021-07-29 11:50:00,9.1,9.14,9.1,9.11,232412.0,9.0391,9.0789,9.0391,9.0491,232412.0
2021-07-29 12:00:00,9.11,9.12,9.1,9.11,77600.0,9.0491,9.059,9.0391,9.0491,77600.0
2021-07-29 12:10:00,9.12,9.12,9.1,9.11,85048.0,9.059,9.059,9.0391,9.0491,85048.0
2021-07-29 12:20:00,9.11,9.11,9.07,9.08,613924.0,9.0491,9.0491,9.0093,9.0193,613924.0
2021-07-29 12:30:00,9.08,9.16,9.05,9.16,3538500.0,9.0193,9.0987,8.9895,9.0987,3538500.0
2021-07-29 12:40:00,9.16,9.19,9.09,9.12,848868.0,9.0987,9.1285,9.0292,9.059,848868.0
2021-07-29 12:50:00,9.12,9.13,9.09,9.1,747671.0,9.059,9.0689,9.0292,9.0391,747671.0
2021-07-29 13:00:00,9.11,9.18,9.1,9.16,1206379.0,9.0491,9.1186,9.0391,9.0987,1206379.0
2021-07-29 13:10:00,9.15,9.16,9.1,9.11,973054.0,9.0888,9.0987,9.0391,9.0491,973054.0
2021-07-29 13:20:00,9.12,9.13,9.09,9.12,207999.0,9.059,9.0689,9.0292,9.059,207999.0
2021-07-29 13:30:00,9.12,9.12,9.07,9.08,149204.0,9.059,9.059,9.0093,9.0193,149204.0
2021-07-29 13:40:00,9.07,9.1,9.06,9.09,198997.0,9.0093,9.0391,8.9994,9.0292,198997.0
2021-07-29 13:50:00,9.08,9.12,9.08,9.12,1071173.0,9.0193,9.059,9.0193,9.059,1071173.0
2021-07-29 14:00:00,9.12,9.12,9.1,9.12,244977.0,9.059,9.059,9.0391,9.059,244977.0
2021-07-29 14:10:00,9.12,9.12,9.09,9.11,299390.0,9.059,9.059,9.0292,9.0491,299390.0
2021-07-29 14:20:00,9.11,9.11,9.07,9.09,1778076.0,9.0491,9.0491,9.0093,9.0292,1778076.0
2021-07-29 14:30:00,9.09,9.11,9.07,9.08,213181.0,9.0292,9.0491,9.0093,9.0193,213181.0
2021-07-29 14:40:00,9.08,9.11,9.03,9.05,1973447.0,9.0193,9.0491,8.9696,8.9895,1973447.0
2021-07-29 14:50:00,9.04,9.08,9.01,9.07,2897775.0,8.9795,9.0193,8.9497,9.0093,2897775.0
2021-07-29 15:00:00,9.08,9.11,9.07,9.11,1096842.0,9.0193,9.0491,9.0093,9.0491,1096842.0
2021-07-29 15:10:00,9.11,9.11,9.05,9.08,247797.0,9.0491,9.0491,8.9895,9.0193,247797.0
2021-07-29 15:20:00,9.08,9.08,9.03,9.05,735683.0,9.0193,9.0193,8.9696,8.9895,735683.0
2021-07-29 15:30:00,9.05,9.06,9.01,9.04,3751393.0,8.9895,8.9994,8.9497,8.9795,3751393.0
2021-07-29 15:40:00,9.04,9.12,9.04,9.08,864339.0,8.9795,9.059,8.9795,9.0193,864339.0
2021-07-29 15:50:00,9.08,9.11,8.99,9.08,4985035.0,9.0193,9.0491,8.9299,9.0193,4985035.0
2021-07-30 09:30:00,9.01,9.21,8.94,9.2,549233.0,8.9497,9.1484,8.8802,9.1384,549233.0
2021-07-30 09:40:00,9.21,9.25,9.1,9.11,514833.0,9.1484,9.1881,9.0391,9.0491,514833.0
2021-07-30 09:50:00,9.12,9.15,9.1,9.13,529777.0,9.059,9.0888,9.0391,9.0689,529777.0
2021-07-30 10:00:00,9.13,9.13,9.04,9.07,496452.0,9.0689,9.0689,8.9795,9.0093,496452.0
2021-07-30 10:10:00,9.08,9.08,8.88,8.91,547370.0,9.0193,9.0193,8.8206,8.8504,547370.0
2021-07-30 10:20:00,8.9,8.91,8.83,8.89,1845840.0,8.8405,8.8504,8.7709,8.8305,1845840.0
2021-07-30 10:30:00,8.89,9.0,8.87,8.91,3609876.0,8.8305,8.9398,8.8107,8.8504,3609876.0
2021-07-30 10:40:00,8.91,8.97,8.88,8.89,238204.0,8.8504,8.91,8.8206,8.8305,238204.0
2021-07-30 10:50:00,8.89,8.96,8.88,8.94,379349.0,8.8305,8.9001,8.8206,8.8802,379349.0
2021-07-30 11:00:00,8.94,9.04,8.93,9.04,671532.0,8.8802,8.9795,8.8703,8.9795,671532.0
2021-07-30 11:10:00,9.04,9.08,9.0,9.08,234998.0,8.9795,9.0193,8.9398,9.0193,234998.0
2021-07-30 11:20:00,9.08,9.14,9.06,9.14,154941.0,9.0193,9.0789,8.9994,9.0789,154941.0
2021-07-30 11:30:00,9.14,9.14,9.08,9.1,341971.0,9.0789,9.0789,9.0193,9.0391,341971.0
2021-07-30 11:40:00,9.1,9.12,9.08,9.11,288914.0,9.0391,9.059,9.0193,9.0491,288914.0
2021-07-30 11:50:00,9.11,9.11,9.08,9.1,188468.0,9.0491,9.0491,9.0193,9.0391,188468.0
2021-07-30 12:00:00,9.11,9.11,9.03,9.08,178644.0,9.0491,9.0491,8.9696,9.0193,178644.0
2021-07-30 12:10:00,9.08,9.09,9.06,9.07,151019.0,9.0193,9.0292,8.9994,9.0093,151019.0
2021-07-30 12:20:00,9.06,9.09,9.05,9.08,52761.0,8.9994,9.0292,8.9895,9.0193,52761.0
2021-07-30 12:30:00,9.08,9.09,9.07,9.08,77020.0,9.0193,9.0292,9.0093,9.0193,77020.0
2021-07-30 12:40:00,9.08,9.09,9.04,9.05,165871.0,9.0193,9.0292,8.9795,8.9895,165871.0
2021-07-30 12:50:00,9.05,9.09,9.05,9.07,253544.0,8.9895,9.0292,8.9895,9.0093,253544.0
2021-07-30 13:00:00,9.07,9.07,9.02,9.02,96923.0,9.0093,9.0093,8.9597,8.9597,96923.0
2021-07-30 13:10:00,9.02,9.03,9.01,9.02,75821.0,8.9597,8.9696,8.9497,8.9597,75821.0
2021-07-30 13:20:00,9.02,9.03,9.0,9.01,107599.0,8.9597,8.9696,8.9398,8.9497,107599.0
2021-07-30 13:30:00,9.01,9.01,8.97,8.98,424046.0,8.9497,8.9497,8.91,8.9199,424046.0
2021-07-30 13:40:00,8.98,9.0,8.95,8.96,283225.0,8.9199,8.9398,8.8901,8.9001,283225.0
2021-07-30 13:50:00,8.95,8.96,8.92,8.93,72816.0,8.8901,8.9001,8.8603,8.8703,72816.0
2021-07-30 14:00:00,8.93,8.96,8.91,8.95,520833.0,8.8703,8.9001,8.8504,8.8901,520833.0
2021-07-30 14:10:00,8.94,8.96,8.91,8.93,529039.0,8.8802,8.9001,8.8504,8.8703,529039.0
2021-07-30 14:20:00,8.93,8.93,8.86,8.87,282539.0,8.8703,8.8703,8.8007,8.8107,282539.0
2021-07-30 14:30:00,8.88,8.88,8.8,8.82,12492484.0,8.8206,8.8206,8.7411,8.761,12492484.0
2021-07-30 14:40:00,8.82,8.88,8.81,8.81,519889.0,8.761,8.8206,8.7511,8.7511,519889.0
2021-07-30 14:50:00,8.81,8.87,8.78,8.86,1027194.0,8.7511,8.8107,8.7213,8.8007,1027194.0
2021-07-30 15:00:00,8.86,8.89,8.84,8.87,393556.0,8.8007,8.8305,8.7809,8.8107,393556.0
2021-07-30 15:10:00,8.87,8.92,8.86,8.92,493978.0,8.8107,8.8603,8.8007,8.8603,493978.0
2021-07-30 15:20:00,8.92,8.92,8.8,8.85,499344.0,8.8603,8.8603,8.7411,8.7908,499344.0
2021-07-30 15:30:00,8.85,8.87,8.79,8.79,356210.0,8.7908,8.8107,8.7312,8.7312,356210.0
2021-07-30 15:40:00,8.79,8.82,8.79,8.79,516565.0,8.7312,8.761,8.7312,8.7312,516565.0
2021-07-30 15:50:00,8.79,8.82,8.74,8.79,3503677.0,8.7312,8.761,8.6815,8.7312,3503677.0
2021-08-02 09:30:00,8.84,9.0,8.77,8.96,471572.0,8.7809,8.9398,8.7113,8.9001,471572.0
2021-08-02 09:40:00,8.96,9.14,8.95,9.08,631794.0,8.9001,9.0789,8.8901,9.0193,631794.0
2021-08-02 09:50:00,9.08,9.1,9.04,9.07,418433.0,9.0193,9.0391,8.9795,9.0093,418433.0
2021-08-02 10:00:00,9.07,9.09,9.04,9.06,188901.0,9.0093,9.0292,8.9795,8.9994,188901.0
2021-08-02 10:10:00,9.07,9.08,9.02,9.02,381709.0,9.0093,9.0193,8.9597,8.9597,381709.0
2021-08-02 10:20:00,9.02,9.05,8.99,9.04,232405.0,8.9597,8.9895,8.9299,8.9795,232405.0
2021-08-02 10:30:00,9.04,9.08,9.03,9.07,154215.0,8.9795,9.0193,8.9696,9.0093,154215.0
2021-08-02 10:40:00,9.08,9.08,9.04,9.04,209695.0,9.0193,9.0193,8.9795,8.9795,209695.0
2021-08-02 10:50:00,9.05,9.06,9.03,9.05,240022.0,8.9895,8.9994,8.9696,8.9895,240022.0
2021-08-02 11:00:00,9.04,9.09,9.04,9.09,183426.0,8.9795,9.0292,8.9795,9.0292,183426.0
2021-08-02 11:10:00,9.09,9.1,9.01,9.03,385239.0,9.0292,9.0391,8.9497,8.9696,385239.0
2021-08-02 11:20:00,9.03,9.04,9.01,9.03,58004.0,8.9696,8.9795,8.9497,8.9696,58004.0
2021-08-02 11:30:00,9.03,9.05,9.01,9.04,145168.0,8.9696,8.9895,8.9497,8.9795,145168.0
2021-08-02 11:40:00,9.04,9.07,9.03,9.07,85379.0,8.9795,9.0093,8.9696,9.0093,85379.0
2021-08-02 11:50:00,9.07,9.07,9.04,9.04,40040.0,9.0093,9.0093,8.9795,8.9795,40040.0
2021-08-02 12:00:00,9.04,9.06,8.96,8.98,434458.0,8.9795,8.9994,8.9001,8.9199,434458.0
2021-08-02 12:10:00,8.97,9.01,8.96,8.97,102500.0,8.91,8.9497,8.9001,8.91,102500.0
2021-08-02 12:20:00,8.97,9.0,8.96,9.0,135325.0,8.91,8.9398,8.9001,8.9398,135325.0
2021-08-02 12:30:00,9.0,9.01,8.97,8.99,276386.0,8.9398,8.9497,8.91,8.9299,276386.0
2021-08-02 12:40:00,8.98,9.01,8.98,9.0,196103.0,8.9199,8.9497,8.9199,8.9398,196103.0
2021-08-02 12:50:00,9.0,9.02,9.0,9.01,135194.0,8.9398,8.9597,8.9398,8.9497,135194.0
2021-08-02 13:00:00,9.0,9.05,9.0,9.04,183601.0,8.9398,8.9895,8.9398,8.9795,183601.0
2021-08-02 13:10:00,9.03,9.06,9.03,9.04,140846.0,8.9696,8.9994,8.9696,8.9795,140846.0
2021-08-02 13:20:00,9.04,9.05,9.02,9.04,395447.0,8.9795,8.9895,8.9597,8.9795,395447.0
2021-08-02 13:30:00,9.04,9.05,9.01,9.03,199027.0,8.9795,8.9895,8.9497,8.9696,199027.0
2021-08-02 13:40:00,9.02,9.03,9.01,9.03,110074.0,8.9597,8.9696,8.9497,8.9696,110074.0
2021-08-02 13:50:00,9.02,9.03,9.01,9.01,100052.0,8.9597,8.9696,8.9497,8.9497,100052.0
2021-08-02 14:00:00,9.02,9.02,8.99,9.0,91782.0,8.9597,8.9597,8.9299,8.9398,91782.0
2021-08-02 14:10:00,9.0,9.01,8.97,9.0,367289.0,8.9398,8.9497,8.91,8.9398,367289.0
2021-08-02 14:20:00,9.0,9.02,8.99,9.01,133618.0,8.9398,8.9597,8.9299,8.9497,133618.0
2021-08-02 14:30:00,9.01,9.03,9.0,9.0,75001.0,8.9497,8.9696,8.9398,8.9398,75001.0
2021-08-02 14:40:00,9.0,9.02,8.99,9.01,122083.0,8.9398,8.9597,8.9299,8.9497,122083.0
2021-08-02 14:50:00,9.01,9.01,8.99,9.01,113544.0,8.9497,8.9497,8.9299,8.9497,113544.0
2021-08-02 15:00:00,9.01,9.02,8.98,9.0,154082.0,8.9497,8.9597,8.9199,8.9398,154082.0
2021-08-02 15:10:00,9.0,9.01,8.98,8.99,109515.0,8.9398,8.9497,8.9199,8.9299,109515.0
2021-08-02 15:20:00,8.99,8.99,8.96,8.97,214039.0,8.9299,8.9299,8.9001,8.91,214039.0
2021-08-02 15:30:00,8.96,8.98,8.95,8.97,219633.0,8.9001,8.9199,8.8901,8.91,219633.0
2021-08-02 15:40:00,8.98,9.0,8.97,9.0,377140.0,8.9199,8.9398,8.91,8.9398,377140.0
2021-08-02 15:50:00,9.0,9.0,8.95,8.95,1416572.0,8.9398,8.9398,8.8901,8.8901,1416572.0
2021-08-03 09:30:00,9.0,9.03,8.81,8.89,511426.0,8.9398,8.9696,8.7511,8.8305,511426.0
2021-08-03 09:40:00,8.89,8.89,8.77,8.83,412257.0,8.8305,8.8305,8.7113,8.7709,412257.0
2021-08-03 09:50:00,8.83,8.92,8.83,8.91,177969.0,8.7709,8.8603,8.7709,8.8504,177969.0
2021-08-03 10:00:00,8.91,8.95,8.89,8.92,159829.0,8.8504,8.8901,8.8305,8.8603,159829.0
2021-08-03 10:10:00,8.92,8.92,8.87,8.88,84975.0,8.8603,8.8603,8.8107,8.8206,84975.0
2021-08-03 10:20:00,8.88,8.89,8.84,8.86,135691.0,8.8206,8.8305,8.7809,8.8007,135691.0
2021-08-03 10:30:00,8.85,8.88,8.82,8.87,123485.0,8.7908,8.8206,8.761,8.8107,123485.0
2021-08-03 10:40:00,8.88,8.94,8.86,8.93,154849.0,8.8206,8.8802,8.8007,8.8703,154849.0
2021-08-03 10:50:00,8.93,8.94,8.89,8.9,112366.0,8.8703,8.8802,8.8305,8.8405,112366.0
2021-08-03 11:00:00,8.9,8.95,8.89,8.95,228221.0,8.8405,8.8901,8.8305,8.8901,228221.0
2021-08-03 11:10:00,8.95,8.96,8.94,8.96,246953.0,8.8901,8.9001,8.8802,8.9001,246953.0
2021-08-03 11:20:00,8.96,9.0,8.95,8.99,204221.0,8.9001,8.9398,8.8901,8.9299,204221.0
2021-08-03 11:30:00,9.0,9.0,8.98,8.99,241791.0,8.9398,8.9398,8.9199,8.9299,241791.0
2021-08-03 11:40:00,8.99,9.0,8.94,8.95,295229.0,8.9299,8.9398,8.8802,8.8901,295229.0
2021-08-03 11:50:00,8.95,8.98,8.93,8.96,346057.0,8.8901,8.9199,8.8703,8.9001,346057.0
2021-08-03 12:00:00,8.96,8.99,8.93,8.94,441144.0,8.9001,8.9299,8.8703,8.8802,441144.0
2021-08-03 12:10:00,8.94,8.99,8.93,8.98,1492999.0,8.8802,8.9299,8.8703,8.9199,1492999.0
2021-08-03 12:20:00,8.99,8.99,8.95,8.96,208350.0,8.9299,8.9299,8.8901,8.9001,208350.0
2021-08-03 12:30:00,8.96,8.97,8.94,8.96,197784.0,8.9001,8.91,8.8802,8.9001,197784.0
2021-08-03 12:40:00,8.96,8.98,8.95,8.96,190517.0,8.9001,8.9199,8.8901,8.9001,190517.0
2021-08-03 12:50:00,8.96,8.99,8.96,8.99,104536.0,8.9001,8.9299,8.9001,8.9299,104536.0
2021-08-03 13:00:00,8.99,9.01,8.98,9.0,260214.0,8.9299,8.9497,8.9199,8.9398,260214.0
2021-08-03 13:10:00,8.99,9.0,8.97,8.98,125911.0,8.9299,8.9398,8.91,8.9199,125911.0
2021-08-03 13:20:00,8.97,8.99,8.96,8.96,115893.0,8.91,8.9299,8.9001,8.9001,115893.0
2021-08-03 13:30:00,8.96,8.97,8.9,8.92,359553.0,8.9001,8.91,8.8405,8.8603,359553.0
2021-08-03 13:40:00,8.91,8.95,8.91,8.95,124871.0,8.8504,8.8901,8.8504,8.8901,124871.0
2021-08-03 13:50:00,8.95,8.96,8.91,8.92,202217.0,8.8901,8.9001,8.8504,8.8603,202217.0
2021-08-03 14:00:00,8.92,8.93,8.9,8.91,309689.0,8.8603,8.8703,8.8405,8.8504,309689.0
2021-08-03 14:10:00,8.91,8.92,8.88,8.88,238679.0,8.8504,8.8603,8.8206,8.8206,238679.0
2021-08-03 14:20:00,8.89,8.91,8.88,8.91,232153.0,8.8305,8.8504,8.8206,8.8504,232153.0
2021-08-03 14:30:00,8.91,8.93,8.9,8.93,153716.0,8.8504,8.8703,8.8405,8.8703,153716.0
2021-08-03 14:40:00,8.93,8.94,8.91,8.94,624932.0,8.8703,8.8802,8.8504,8.8802,624932.0
2021-08-03 14:50:00,8.94,8.94,8.92,8.93,81560.0,8.8802,8.8802,8.8603,8.8703,81560.0
2021-08-03 15:00:00,8.93,8.95,8.92,8.95,154599.0,8.8703,8.8901,8.8603,8.8901,154599.0
2021-08-03 15:10:00,8.95,8.96,8.94,8.96,83930.0,8.8901,8.9001,8.8802,8.9001,83930.0
2021-08-03 15:20:00,8.96,8.97,8.95,8.97,288866.0,8.9001,8.91,8.8901,8.91,288866.0
2021-08-03 15:30:00,8.97,9.0,8.96,8.98,1016119.0,8.91,8.9398,8.9001,8.9199,1016119.0
2021-08-03 15:40:00,8.98,9.01,8.97,9.0,632045.0,8.9199,8.9497,8.91,8.9398,632045.0
2021-08-03 15:50:00,9.0,9.01,8.98,8.99,1049287.0,8.9398,8.9497,8.9199,8.9299,1049287.0
2021-08-04 09:30:00,8.94,8.94,8.6,8.65,1235445.0,8.8802,8.8802,8.5425,8.5921,1235445.0
2021-08-04 09:40:00,8.65,8.66,8.6,8.65,282061.0,8.5921,8.6021,8.5425,8.5921,282061.0
2021-08-04 09:50:00,8.64,8.7,8.64,8.69,374695.0,8.5822,8.6418,8.5822,8.6319,374695.0
2021-08-04 10:00:00,8.69,8.71,8.67,8.7,421692.0,8.6319,8.6517,8.612,8.6418,421692.0
2021-08-04 10:10:00,8.7,8.75,8.68,8.7,305178.0,8.6418,8.6915,8.6219,8.6418,305178.0
2021-08-04 10:20:00,8.7,8.7,8.65,8.66,236464.0,8.6418,8.6418,8.5921,8.6021,236464.0
2021-08-04 10:30:00,8.66,8.66,8.61,8.66,345178.0,8.6021,8.6021,8.5524,8.6021,345178.0
2021-08-04 10:40:00,8.65,8.67,8.61,8.61,196406.0,8.5921,8.612,8.5524,8.5524,196406.0
2021-08-04 10:50:00,8.62,8.63,8.59,8.6,390250.0,8.5623,8.5723,8.5325,8.5425,390250.0
2021-08-04 11:00:00,8.59,8.6,8.57,8.6,317660.0,8.5325,8.5425,8.5127,8.5425,317660.0
2021-08-04 11:10:00,8.59,8.64,8.59,8.63,434724.0,8.5325,8.5822,8.5325,8.5723,434724.0
2021-08-04 11:20:00,8.63,8.7,8.62,8.66,229171.0,8.5723,8.6418,8.5623,8.6021,229171.0
2021-08-04 11:30:00,8.66,8.66,8.6,8.61,161783.0,8.6021,8.6021,8.5425,8.5524,161783.0
2021-08-04 11:40:00,8.61,8.61,8.57,8.6,349414.0,8.5524,8.5524,8.5127,8.5425,349414.0
2021-08-04 11:50:00,8.6,8.62,8.58,8.59,202987.0,8.5425,8.5623,8.5226,8.5325,202987.0
2021-08-04 12:00:00,8.59,8.59,8.55,8.57,722103.0,8.5325,8.5325,8.4928,8.5127,722103.0
2021-08-04 12:10:00,8.58,8.58,8.52,8.58,732861.0,8.5226,8.5226,8.463,8.5226,732861.0
2021-08-04 12:20:00,8.58,8.61,8.56,8.6,371076.0,8.5226,8.5524,8.5027,8.5425,371076.0
2021-08-04 12:30:00,8.6,8.6,8.57,8.58,163080.0,8.5425,8.5425,8.5127,8.5226,163080.0
2021-08-04 12:40:00,8.58,8.6,8.57,8.58,170777.0,8.5226,8.5425,8.5127,8.5226,170777.0
2021-08-04 12:50:00,8.58,8.58,8.55,8.57,478156.0,8.5226,8.5226,8.4928,8.5127,478156.0
2021-08-04 13:00:00,8.57,8.57,8.55,8.56,103145.0,8.5127,8.5127,8.4928,8.5027,103145.0
2021-08-04 13:10:00,8.56,8.58,8.56,8.56,91884.0,8.5027,8.5226,8.5027,8.5027,91884.0
2021-08-04 13:20:00,8.56,8.57,8.53,8.54,182916.0,8.5027,8.5127,8.4729,8.4829,182916.0
2021-08-04 13:30:00,8.53,8.54,8.51,8.52,351891.0,8.4729,8.4829,8.4531,8.463,351891.0
2021-08-04 13:40:00,8.52,8.55,8.48,8.55,1455877.0,8.463,8.4928,8.4233,8.4928,1455877.0
2021-08-04 13:50:00,8.54,8.57,8.54,8.55,197454.0,8.4829,8.5127,8.4829,8.4928,197454.0
2021-08-04 14:00:00,8.55,8.58,8.55,8.55,185711.0,8.4928,8.5226,8.4928,8.4928,185711.0
2021-08-04 14:10:00,8.55,8.56,8.53,8.53,147523.0,8.4928,8.5027,8.4729,8.4729,147523.0
2021-08-04 14:20:00,8.53,8.56,8.52,8.54,466447.0,8.4729,8.5027,8.463,8.4829,466447.0
2021-08-04 14:30:00,8.53,8.57,8.53,8.55,197261.0,8.4729,8.5127,8.4729,8.4928,197261.0
2021-08-04 14:40:00,8.55,8.6,8.55,8.6,197938.0,8.4928,8.5425,8.4928,8.5425,197938.0
2021-08-04 14:50:00,8.6,8.61,8.59,8.61,248859.0,8.5425,8.5524,8.5325,8.5524,248859.0
2021-08-04 15:00:00,8.61,8.67,8.6,8.64,406604.0,8.5524,8.612,8.5425,8.5822,406604.0
2021-08-04 15:10:00,8.64,8.66,8.63,8.64,208660.0,8.5822,8.6021,8.5723,8.5822,208660.0
2021-08-04 15:20:00,8.64,8.67,8.63,8.67,301816.0,8.5822,8.612,8.5723,8.612,301816.0
2021-08-04 15:30:00,8.67,8.68,8.64,8.67,327790.0,8.612,8.6219,8.5822,8.612,327790.0
2021-08-04 15:40:00,8.67,8.67,8.64,8.66,387222.0,8.612,8.612,8.5822,8.6021,387222.0
2021-08-04 15:50:00,8.66,8.67,8.63,8.67,1142509.0,8.6021,8.612,8.5723,8.612,1142509.0
2021-08-05 09:30:00,8.54,8.57,8.42,8.53,832429.0,8.4829,8.5127,8.3637,8.4729,832429.0
2021-08-05 09:40:00,8.53,8.55,8.47,8.49,351291.0,8.4729,8.4928,8.4133,8.4332,351291.0
2021-08-05 09:50:00,8.49,8.52,8.48,8.52,307645.0,8.4332,8.463,8.4233,8.463,307645.0
2021-08-05 10:00:00,8.52,8.54,8.51,8.54,488856.0,8.463,8.4829,8.4531,8.4829,488856.0
2021-08-05 10:10:00,8.53,8.57,8.53,8.55,431136.0,8.4729,8.5127,8.4729,8.4928,431136.0
2021-08-05 10:20:00,8.56,8.57,8.55,8.55,205613.0,8.5027,8.5127,8.4928,8.4928,205613.0
2021-08-05 10:30:00,8.55,8.59,8.55,8.57,281704.0,8.4928,8.5325,8.4928,8.5127,281704.0
2021-08-05 10:40:00,8.57,8.64,8.55,8.6,750144.0,8.5127,8.5822,8.4928,8.5425,750144.0
2021-08-05 10:50:00,8.6,8.61,8.46,8.5,965552.0,8.5425,8.5524,8.4034,8.4431,965552.0
2021-08-05 11:00:00,8.5,8.5,8.45,8.49,292035.0,8.4431,8.4431,8.3935,8.4332,292035.0
2021-08-05 11:10:00,8.49,8.49,8.47,8.47,217169.0,8.4332,8.4332,8.4133,8.4133,217169.0
2021-08-05 11:20:00,8.47,8.49,8.44,8.46,382804.0,8.4133,8.4332,8.3835,8.4034,382804.0
2021-08-05 11:30:00,8.46,8.47,8.39,8.42,520012.0,8.4034,8.4133,8.3339,8.3637,520012.0
2021-08-05 11:40:00,8.42,8.45,8.41,8.44,149280.0,8.3637,8.3935,8.3537,8.3835,149280.0
2021-08-05 11:50:00,8.44,8.44,8.4,8.42,189973.0,8.3835,8.3835,8.3438,8.3637,189973.0
2021-08-05 12:00:00,8.41,8.42,8.36,8.36,399042.0,8.3537,8.3637,8.3041,8.3041,399042.0
2021-08-05 12:10:00,8.36,8.4,8.36,8.36,277356.0,8.3041,8.3438,8.3041,8.3041,277356.0
2021-08-05 12:20:00,8.37,8.38,8.35,8.35,479758.0,8.314,8.3239,8.2941,8.2941,479758.0
2021-08-05 12:30:00,8.36,8.38,8.31,8.38,915871.0,8.3041,8.3239,8.2544,8.3239,915871.0
2021-08-05 12:40:00,8.38,8.38,8.36,8.38,105521.0,8.3239,8.3239,8.3041,8.3239,105521.0
2021-08-05 12:50:00,8.38,8.4,8.37,8.38,484219.0,8.3239,8.3438,8.314,8.3239,484219.0
2021-08-05 13:00:00,8.38,8.4,8.36,8.37,190555.0,8.3239,8.3438,8.3041,8.314,190555.0
2021-08-05 13:10:00,8.37,8.38,8.35,8.36,183777.0,8.314,8.3239,8.2941,8.3041,183777.0
2021-08-05 13:20:00,8.37,8.37,8.35,8.37,252565.0,8.314,8.314,8.2941,8.314,252565.0
2021-08-05 13:30:00,8.36,8.37,8.34,8.36,204098.0,8.3041,8.314,8.2842,8.3041,204098.0
2021-08-05 13:40:00,8.36,8.37,8.34,8.37,481207.0,8.3041,8.314,8.2842,8.314,481207.0
2021-08-05 13:50:00,8.37,8.4,8.36,8.37,177919.0,8.314,8.3438,8.3041,8.314,177919.0
2021-08-05 14:00:00,8.38,8.39,8.37,8.37,171343.0,8.3239,8.3339,8.314,8.314,171343.0
2021-08-05 14:10:00,8.37,8.38,8.34,8.36,699736.0,8.314,8.3239,8.2842,8.3041,699736.0
2021-08-05 14:20:00,8.36,8.37,8.32,8.34,308275.0,8.3041,8.314,8.2643,8.2842,308275.0
2021-08-05 14:30:00,8.34,8.35,8.33,8.34,170783.0,8.2842,8.2941,8.2743,8.2842,170783.0
2021-08-05 14:40:00,8.35,8.36,8.34,8.35,198987.0,8.2941,8.3041,8.2842,8.2941,198987.0
2021-08-05 14:50:00,8.35,8.35,8.29,8.3,823065.0,8.2941,8.2941,8.2345,8.2445,823065.0
2021-08-05 15:00:00,8.3,8.35,8.3,8.34,699219.0,8.2445,8.2941,8.2445,8.2842,699219.0
2021-08-05 15:10:00,8.35,8.37,8.33,8.37,498565.0,8.2941,8.314,8.2743,8.314,498565.0
2021-08-05 15:20:00,8.37,8.4,8.35,8.39,693161.0,8.314,8.3438,8.2941,8.3339,693161.0
2021-08-05 15:30:00,8.38,8.42,8.38,8.42,352726.0,8.3239,8.3637,8.3239,8.3637,352726.0
2021-08-05 15:40:00,8.42,8.42,8.4,8.4,212384.0,8.3637,8.3637,8.3438,8.3438,212384.0
2021-08-05 15:50:00,8.41,8.41,8.29,8.3,5427216.0,8.3537,8.3537,8.2345,8.2445,5427216.0
2021-08-06 09:30:00,8.38,8.39,8.24,8.35,424656.0,8.3239,8.3339,8.1849,8.2941,424656.0
2021-08-06 09:40:00,8.35,8.39,8.33,8.37,198892.0,8.2941,8.3339,8.2743,8.314,198892.0
2021-08-06 09:50:00,8.37,8.38,8.32,8.34,158363.0,8.314,8.3239,8.2643,8.2842,158363.0
2021-08-06 10:00:00,8.34,8.37,8.32,8.36,223089.0,8.2842,8.314,8.2643,8.3041,223089.0
2021-08-06 10:10:00,8.36,8.36,8.33,8.35,174353.0,8.3041,8.3041,8.2743,8.2941,174353.0
2021-08-06 10:20:00,8.35,8.35,8.31,8.32,178125.0,8.2941,8.2941,8.2544,8.2643,178125.0
2021-08-06 10:30:00,8.32,8.34,8.31,8.33,159185.0,8.2643,8.2842,8.2544,8.2743,159185.0
2021-08-06 10:40:00,8.33,8.33,8.31,8.31,87476.0,8.2743,8.2743,8.2544,8.2544,87476.0
2021-08-06 10:50:00,8.32,8.32,8.31,8.32,123437.0,8.2643,8.2643,8.2544,8.2643,123437.0
2021-08-06 11:00:00,8.32,8.34,8.3,8.33,197199.0,8.2643,8.2842,8.2445,8.2743,197199.0
2021-08-06 11:10:00,8.33,8.36,8.32,8.35,157326.0,8.2743,8.3041,8.2643,8.2941,157326.0
2021-08-06 11:20:00,8.35,8.36,8.33,8.34,279058.0,8.2941,8.3041,8.2743,8.2842,279058.0
2021-08-06 11:30:00,8.34,8.36,8.33,8.36,234283.0,8.2842,8.3041,8.2743,8.3041,234283.0
2021-08-06 11:40:00,8.36,8.36,8.34,8.35,117318.0,8.3041,8.3041,8.2842,8.2941,117318.0
2021-08-06 11:50:00,8.35,8.4,8.34,8.39,347091.0,8.2941,8.3438,8.2842,8.3339,347091.0
2021-08-06 12:00:00,8.39,8.42,8.38,8.39,775197.0,8.3339,8.3637,8.3239,8.3339,775197.0
2021-08-06 12:10:00,8.4,8.4,8.37,8.38,362237.0,8.3438,8.3438,8.314,8.3239,362237.0
2021-08-06 12:20:00,8.38,8.39,8.37,8.38,204286.0,8.3239,8.3339,8.314,8.3239,204286.0
2021-08-06 12:30:00,8.38,8.4,8.37,8.39,271439.0,8.3239,8.3438,8.314,8.3339,271439.0
2021-08-06 12:40:00,8.39,8.41,8.37,8.38,344351.0,8.3339,8.3537,8.314,8.3239,344351.0
2021-08-06 12:50:00,8.38,8.41,8.38,8.39,342529.0,8.3239,8.3537,8.3239,8.3339,342529.0
2021-08-06 13:00:00,8.39,8.47,8.38,8.46,1514317.0,8.3339,8.4133,8.3239,8.4034,1514317.0
2021-08-06 13:10:00,8.46,8.49,8.46,8.47,153477.0,8.4034,8.4332,8.4034,8.4133,153477.0
2021-08-06 13:20:00,8.47,8.5,8.46,8.49,273116.0,8.4133,8.4431,8.4034,8.4332,273116.0
2021-08-06 13:30:00,8.49,8.51,8.47,8.49,158146.0,8.4332,8.4531,8.4133,8.4332,158146.0
2021-08-06 13:40:00,8.49,8.52,8.46,8.5,561822.0,8.4332,8.463,8.4034,8.4431,561822.0
2021-08-06 13:50:00,8.5,8.51,8.49,8.51,76471.0,8.4431,8.4531,8.4332,8.4531,76471.0
2021-08-06 14:00:00,8.51,8.55,8.48,8.54,3276283.0,8.4531,8.4928,8.4233,8.4829,3276283.0
2021-08-06 14:10:00,8.54,8.56,8.52,8.55,401661.0,8.4829,8.5027,8.463,8.4928,401661.0
2021-08-06 14:20:00,8.54,8.56,8.52,8.54,284349.0,8.4829,8.5027,8.463,8.4829,284349.0
2021-08-06 14:30:00,8.54,8.55,8.49,8.51,486078.0,8.4829,8.4928,8.4332,8.4531,486078.0
2021-08-06 14:40:00,8.51,8.51,8.47,8.48,606457.0,8.4531,8.4531,8.4133,8.4233,606457.0
2021-08-06 14:50:00,8.48,8.49,8.47,8.47,155061.0,8.4233,8.4332,8.4133,8.4133,155061.0
2021-08-06 15:00:00,8.47,8.5,8.47,8.47,1611584.0,8.4133,8.4431,8.4133,8.4133,1611584.0
2021-08-06 15:10:00,8.47,8.48,8.46,8.48,173287.0,8.4133,8.4233,8.4034,8.4233,173287.0
2021-08-06 15:20:00,8.47,8.5,8.47,8.49,449646.0,8.4133,8.4431,8.4133,8.4332,449646.0
2021-08-06 15:30:00,8.49,8.5,8.48,8.49,410103.0,8.4332,8.4431,8.4233,8.4332,410103.0
2021-08-06 15:40:00,8.49,8.5,8.48,8.5,487832.0,8.4332,8.4431,8.4233,8.4431,487832.0
2021-08-06 15:50:00,8.49,8.56,8.48,8.55,1897384.0,8.4332,8.5027,8.4233,8.4928,1897384.0
2021-08-09 09:30:00,8.45,8.55,8.4,8.46,1612393.0,8.3935,8.4928,8.3438,8.4034,1612393.0
2021-08-09 09:40:00,8.46,8.48,8.29,8.47,3183059.0,8.4034,8.4233,8.2345,8.4133,3183059.0
2021-08-09 09:50:00,8.46,8.52,8.44,8.51,299313.0,8.4034,8.463,8.3835,8.4531,299313.0
2021-08-09 10:00:00,8.5,8.53,8.48,8.5,153570.0,8.4431,8.4729,8.4233,8.4431,153570.0
2021-08-09 10:10:00,8.5,8.51,8.49,8.5,252406.0,8.4431,8.4531,8.4332,8.4431,252406.0
2021-08-09 10:20:00,8.5,8.52,8.47,8.47,364247.0,8.4431,8.463,8.4133,8.4133,364247.0
2021-08-09 10:30:00,8.47,8.48,8.41,8.44,921148.0,8.4133,8.4233,8.3537,8.3835,921148.0
2021-08-09 10:40:00,8.44,8.44,8.41,8.43,147050.0,8.3835,8.3835,8.3537,8.3736,147050.0
2021-08-09 10:50:00,8.43,8.44,8.41,8.43,342917.0,8.3736,8.3835,8.3537,8.3736,342917.0
2021-08-09 11:00:00,8.43,8.46,8.42,8.45,104246.0,8.3736,8.4034,8.3637,8.3935,104246.0
2021-08-09 11:10:00,8.45,8.46,8.44,8.45,159794.0,8.3935,8.4034,8.3835,8.3935,159794.0
2021-08-09 11:20:00,8.45,8.5,8.44,8.49,567267.0,8.3935,8.4431,8.3835,8.4332,567267.0
2021-08-09 11:30:00,8.49,8.51,8.48,8.51,151852.0,8.4332,8.4531,8.4233,8.4531,151852.0
2021-08-09 11:40:00,8.51,8.51,8.49,8.51,121149.0,8.4531,8.4531,8.4332,8.4531,121149.0
2021-08-09 11:50:00,8.51,8.52,8.5,8.51,288821.0,8.4531,8.463,8.4431,8.4531,288821.0
2021-08-09 12:00:00,8.51,8.52,8.5,8.51,198079.0,8.4531,8.463,8.4431,8.4531,198079.0
2021-08-09 12:10:00,8.51,8.51,8.45,8.46,271784.0,8.4531,8.4531,8.3935,8.4034,271784.0
2021-08-09 12:20:00,8.46,8.47,8.45,8.46,164851.0,8.4034,8.4133,8.3935,8.4034,164851.0
2021-08-09 12:30:00,8.46,8.47,8.45,8.46,184385.0,8.4034,8.4133,8.3935,8.4034,184385.0
2021-08-09 12:40:00,8.46,8.47,8.43,8.45,274292.0,8.4034,8.4133,8.3736,8.3935,274292.0
2021-08-09 12:50:00,8.45,8.46,8.44,8.44,186761.0,8.3935,8.4034,8.3835,8.3835,186761.0
2021-08-09 13:00:00,8.45,8.49,8.44,8.47,1132478.0,8.3935,8.4332,8.3835,8.4133,1132478.0
2021-08-09 13:10:00,8.47,8.54,8.47,8.53,381541.0,8.4133,8.4829,8.4133,8.4729,381541.0
2021-08-09 13:20:00,8.53,8.54,8.52,8.54,154671.0,8.4729,8.4829,8.463,8.4829,154671.0
2021-08-09 13:30:00,8.54,8.6,8.53,8.58,602619.0,8.4829,8.5425,8.4729,8.5226,602619.0
2021-08-09 13:40:00,8.58,8.62,8.57,8.6,339762.0,8.5226,8.5623,8.5127,8.5425,339762.0
2021-08-09 13:50:00,8.6,8.65,8.59,8.63,310631.0,8.5425,8.5921,8.5325,8.5723,310631.0
2021-08-09 14:00:00,8.63,8.64,8.59,8.59,656022.0,8.5723,8.5822,8.5325,8.5325,656022.0
2021-08-09 14:10:00,8.59,8.6,8.57,8.59,304749.0,8.5325,8.5425,8.5127,8.5325,304749.0
2021-08-09 14:20:00,8.59,8.59,8.54,8.55,189653.0,8.5325,8.5325,8.4829,8.4928,189653.0
2021-08-09 14:30:00,8.55,8.57,8.54,8.57,278943.0,8.4928,8.5127,8.4829,8.5127,278943.0
2021-08-09 14:40:00,8.57,8.58,8.55,8.57,308872.0,8.5127,8.5226,8.4928,8.5127,308872.0
2021-08-09 14:50:00,8.58,8.6,8.57,8.58,969349.0,8.5226,8.5425,8.5127,8.5226,969349.0
2021-08-09 15:00:00,8.58,8.58,8.55,8.55,210727.0,8.5226,8.5226,8.4928,8.4928,210727.0
2021-08-09 15:10:00,8.55,8.58,8.55,8.56,254979.0,8.4928,8.5226,8.4928,8.5027,254979.0
2021-08-09 15:20:00,8.56,8.57,8.53,8.54,393780.0,8.5027,8.5127,8.4729,8.4829,393780.0
2021-08-09 15:30:00,8.54,8.58,8.54,8.58,291669.0,8.4829,8.5226,8.4829,8.5226,291669.0
2021-08-09 15:40:00,8.58,8.6,8.57,8.6,919092.0,8.5226,8.5425,8.5127,8.5425,919092.0
2021-08-09 15:50:00,8.6,8.64,8.59,8.64,1483229.0,8.5425,8.5822,8.5325,8.5822,1483229.0
2021-08-10 09:30:00,8.66,8.79,8.62,8.67,1066646.0,8.6021,8.7312,8.5623,8.612,1066646.0
2021-08-10 09:40:00,8.67,8.77,8.66,8.76,964879.0,8.612,8.7113,8.6021,8.7014,964879.0
2021-08-10 09:50:00,8.76,8.78,8.69,8.71,362388.0,8.7014,8.7213,8.6319,8.6517,362388.0
2021-08-10 10:00:00,8.71,8.71,8.66,8.71,409741.0,8.6517,8.6517,8.6021,8.6517,409741.0
2021-08-10 10:10:00,8.7,8.76,8.7,8.75,818514.0,8.6418,8.7014,8.6418,8.6915,818514.0
2021-08-10 10:20:00,8.74,8.77,8.74,8.76,279636.0,8.6815,8.7113,8.6815,8.7014,279636.0
2021-08-10 10:30:00,8.75,8.79,8.72,8.78,677024.0,8.6915,8.7312,8.6617,8.7213,677024.0
2021-08-10 10:40:00,8.78,8.81,8.77,8.81,790676.0,8.7213,8.7511,8.7113,8.7511,790676.0
2021-08-10 10:50:00,8.8,8.87,8.8,8.86,623993.0,8.7411,8.8107,8.7411,8.8007,623993.0
2021-08-10 11:00:00,8.85,8.86,8.83,8.85,284428.0,8.7908,8.8007,8.7709,8.7908,284428.0
2021-08-10 11:10:00,8.85,8.88,8.84,8.88,235151.0,8.7908,8.8206,8.7809,8.8206,235151.0
2021-08-10 11:20:00,8.88,8.92,8.87,8.89,422152.0,8.8206,8.8603,8.8107,8.8305,422152.0
2021-08-10 11:30:00,8.89,8.93,8.89,8.93,509435.0,8.8305,8.8703,8.8305,8.8703,509435.0
2021-08-10 11:40:00,8.93,8.97,8.92,8.96,629054.0,8.8703,8.91,8.8603,8.9001,629054.0
2021-08-10 11:50:00,8.96,8.98,8.93,8.96,2769873.0,8.9001,8.9199,8.8703,8.9001,2769873.0
2021-08-10 12:00:00,8.96,8.98,8.94,8.98,284305.0,8.9001,8.9199,8.8802,8.9199,284305.0
2021-08-10 12:10:00,8.97,8.99,8.93,8.96,387226.0,8.91,8.9299,8.8703,8.9001,387226.0
2021-08-10 12:20:00,8.96,8.97,8.94,8.96,220476.0,8.9001,8.91,8.8802,8.9001,220476.0
2021-08-10 12:30:00,8.96,8.98,8.95,8.97,163819.0,8.9001,8.9199,8.8901,8.91,163819.0
2021-08-10 12:40:00,8.98,9.01,8.97,9.01,408000.0,8.9199,8.9497,8.91,8.9497,408000.0
2021-08-10 12:50:00,9.01,9.04,9.0,9.02,270229.0,8.9497,8.9795,8.9398,8.9597,270229.0
2021-08-10 13:00:00,9.02,9.05,9.01,9.04,333263.0,8.9597,8.9895,8.9497,8.9795,333263.0
2021-08-10 13:10:00,9.04,9.06,9.01,9.06,598971.0,8.9795,8.9994,8.9497,8.9994,598971.0
2021-08-10 13:20:00,9.06,9.09,9.05,9.09,373366.0,8.9994,9.0292,8.9895,9.0292,373366.0
2021-08-10 13:30:00,9.09,9.11,9.08,9.09,384968.0,9.0292,9.0491,9.0193,9.0292,384968.0
2021-08-10 13:40:00,9.09,9.11,9.07,9.11,345430.0,9.0292,9.0491,9.0093,9.0491,345430.0
2021-08-10 13:50:00,9.11,9.12,9.09,9.11,409203.0,9.0491,9.059,9.0292,9.0491,409203.0
2021-08-10 14:00:00,9.1,9.15,9.1,9.13,498833.0,9.0391,9.0888,9.0391,9.0689,498833.0
2021-08-10 14:10:00,9.13,9.15,9.13,9.14,450645.0,9.0689,9.0888,9.0689,9.0789,450645.0
2021-08-10 14:20:00,9.14,9.18,9.14,9.17,502810.0,9.0789,9.1186,9.0789,9.1087,502810.0
2021-08-10 14:30:00,9.17,9.17,9.1,9.11,988070.0,9.1087,9.1087,9.0391,9.0491,988070.0
2021-08-10 14:40:00,9.11,9.12,9.1,9.12,371345.0,9.0491,9.059,9.0391,9.059,371345.0
2021-08-10 14:50:00,9.12,9.14,9.11,9.13,782057.0,9.059,9.0789,9.0491,9.0689,782057.0
2021-08-10 15:00:00,9.13,9.15,9.13,9.14,181608.0,9.0689,9.0888,9.0689,9.0789,181608.0
2021-08-10 15:10:00,9.14,9.17,9.14,9.16,924493.0,9.0789,9.1087,9.0789,9.0987,924493.0
2021-08-10 15:20:00,9.16,9.22,9.15,9.22,701192.0,9.0987,9.1583,9.0888,9.1583,701192.0
2021-08-10 15:30:00,9.22,9.27,9.2,9.27,1556669.0,9.1583,9.208,9.1384,9.208,1556669.0
2021-08-10 15:40:00,9.27,9.27,9.16,9.18,1008390.0,9.208,9.208,9.0987,9.1186,1008390.0
2021-08-10 15:50:00,9.18,9.23,9.17,9.21,4277417.0,9.1186,9.1682,9.1087,9.1484,4277417.0
2021-08-11 09:30:00,9.08,9.14,8.97,9.14,942311.0,9.0193,9.0789,8.91,9.0789,942311.0
2021-08-11 09:40:00,9.14,9.23,9.13,9.21,508935.0,9.0789,9.1682,9.0689,9.1484,508935.0
2021-08-11 09:50:00,9.21,9.32,9.2,9.29,4973899.0,9.1484,9.2576,9.1384,9.2278,4973899.0
2021-08-11 10:00:00,9.3,9.42,9.24,9.24,1240068.0,9.2378,9.357,9.1782,9.1782,1240068.0
2021-08-11 10:10:00,9.24,9.28,9.22,9.26,576140.0,9.1782,9.2179,9.1583,9.198,576140.0
2021-08-11 10:20:00,9.26,9.27,9.21,9.22,1065207.0,9.198,9.208,9.1484,9.1583,1065207.0
2021-08-11 10:30:00,9.22,9.23,9.13,9.16,369846.0,9.1583,9.1682,9.0689,9.0987,369846.0
2021-08-11 10:40:00,9.16,9.22,9.14,9.2,648215.0,9.0987,9.1583,9.0789,9.1384,648215.0
2021-08-11 10:50:00,9.2,9.26,9.19,9.25,519627.0,9.1384,9.198,9.1285,9.1881,519627.0
2021-08-11 11:00:00,9.25,9.29,9.24,9.28,653399.0,9.1881,9.2278,9.1782,9.2179,653399.0
2021-08-11 11:10:00,9.28,9.28,9.24,9.25,260054.0,9.2179,9.2179,9.1782,9.1881,260054.0
2021-08-11 11:20:00,9.25,9.27,9.24,9.25,259445.0,9.1881,9.208,9.1782,9.1881,259445.0
2021-08-11 11:30:00,9.26,9.28,9.25,9.27,249208.0,9.198,9.2179,9.1881,9.208,249208.0
2021-08-11 11:40:00,9.27,9.3,9.26,9.29,416556.0,9.208,9.2378,9.198,9.2278,416556.0
2021-08-11 11:50:00,9.29,9.32,9.29,9.31,574258.0,9.2278,9.2576,9.2278,9.2477,574258.0
2021-08-11 12:00:00,9.32,9.32,9.26,9.28,508086.0,9.2576,9.2576,9.198,9.2179,508086.0
2021-08-11 12:10:00,9.28,9.32,9.27,9.29,405617.0,9.2179,9.2576,9.208,9.2278,405617.0
2021-08-11 12:20:00,9.29,9.32,9.28,9.3,297188.0,9.2278,9.2576,9.2179,9.2378,297188.0
2021-08-11 12:30:00,9.3,9.33,9.27,9.33,380952.0,9.2378,9.2676,9.208,9.2676,380952.0
2021-08-11 12:40:00,9.33,9.38,9.32,9.34,373783.0,9.2676,9.3172,9.2576,9.2775,373783.0
2021-08-11 12:50:00,9.34,9.38,9.32,9.35,458796.0,9.2775,9.3172,9.2576,9.2874,458796.0
2021-08-11 13:00:00,9.35,9.37,9.33,9.35,318423.0,9.2874,9.3073,9.2676,9.2874,318423.0
2021-08-11 13:10:00,9.35,9.36,9.33,9.34,439976.0,9.2874,9.2974,9.2676,9.2775,439976.0
2021-08-11 13:20:00,9.35,9.39,9.33,9.38,2202290.0,9.2874,9.3272,9.2676,9.3172,2202290.0
2021-08-11 13:30:00,9.38,9.39,9.36,9.39,252087.0,9.3172,9.3272,9.2974,9.3272,252087.0
2021-08-11 13:40:00,9.38,9.42,9.36,9.41,533264.0,9.3172,9.357,9.2974,9.347,533264.0
2021-08-11 13:50:00,9.41,9.43,9.4,9.43,199632.0,9.347,9.3669,9.3371,9.3669,199632.0
2021-08-11 14:00:00,9.43,9.44,9.39,9.41,546307.0,9.3669,9.3768,9.3272,9.347,546307.0
2021-08-11 14:10:00,9.41,9.41,9.36,9.36,270056.0,9.347,9.347,9.2974,9.2974,270056.0
2021-08-11 14:20:00,9.36,9.39,9.29,9.3,904259.0,9.2974,9.3272,9.2278,9.2378,904259.0
2021-08-11 14:30:00,9.3,9.34,9.28,9.28,501567.0,9.2378,9.2775,9.2179,9.2179,501567.0
2021-08-11 14:40:00,9.28,9.29,9.25,9.26,329101.0,9.2179,9.2278,9.1881,9.198,329101.0
2021-08-11 14:50:00,9.26,9.28,9.25,9.27,345778.0,9.198,9.2179,9.1881,9.208,345778.0
2021-08-11 15:00:00,9.28,9.32,9.27,9.29,1355382.0,9.2179,9.2576,9.208,9.2278,1355382.0
2021-08-11 15:10:00,9.29,9.35,9.28,9.35,376517.0,9.2278,9.2874,9.2179,9.2874,376517.0
2021-08-11 15:20:00,9.34,9.37,9.33,9.34,381219.0,9.2775,9.3073,9.2676,9.2775,381219.0
2021-08-11 15:30:00,9.34,9.35,9.33,9.35,260331.0,9.2775,9.2874,9.2676,9.2874,260331.0
2021-08-11 15:40:00,9.35,9.36,9.34,9.36,290571.0,9.2874,9.2974,9.2775,9.2974,290571.0
2021-08-11 15:50:00,9.36,9.44,9.35,9.44,2796886.0,9.2974,9.3768,9.2874,9.3768,2796886.0
2021-08-12 09:30:00,9.45,9.61,9.43,9.53,634393.0,9.3868,9.5457,9.3669,9.4662,634393.0
2021-08-12 09:40:00,9.53,9.54,9.42,9.46,2258947.0,9.4662,9.4762,9.357,9.3967,2258947.0
2021-08-12 09:50:00,9.46,9.46,9.26,9.29,1128963.0,9.3967,9.3967,9.198,9.2278,1128963.0
2021-08-12 10:00:00,9.29,9.31,9.22,9.31,427063.0,9.2278,9.2477,9.1583,9.2477,427063.0
2021-08-12 10:10:00,9.3,9.33,9.28,9.32,305119.0,9.2378,9.2676,9.2179,9.2576,305119.0
2021-08-12 10:20:00,9.32,9.34,9.31,9.34,199546.0,9.2576,9.2775,9.2477,9.2775,199546.0
2021-08-12 10:30:00,9.34,9.35,9.3,9.31,175474.0,9.2775,9.2874,9.2378,9.2477,175474.0
2021-08-12 10:40:00,9.32,9.32,9.21,9.22,329589.0,9.2576,9.2576,9.1484,9.1583,329589.0
2021-08-12 10:50:00,9.23,9.25,9.17,9.2,564885.0,9.1682,9.1881,9.1087,9.1384,564885.0
2021-08-12 11:00:00,9.19,9.22,9.14,9.21,6112984.0,9.1285,9.1583,9.0789,9.1484,6112984.0
2021-08-12 11:10:00,9.21,9.22,9.1,9.11,6274847.0,9.1484,9.1583,9.0391,9.0491,6274847.0
2021-08-12 11:20:00,9.11,9.16,9.1,9.14,152225.0,9.0491,9.0987,9.0391,9.0789,152225.0
2021-08-12 11:30:00,9.14,9.18,9.14,9.17,239601.0,9.0789,9.1186,9.0789,9.1087,239601.0
2021-08-12 11:40:00,9.17,9.2,9.16,9.2,203333.0,9.1087,9.1384,9.0987,9.1384,203333.0
2021-08-12 11:50:00,9.19,9.2,9.17,9.17,313536.0,9.1285,9.1384,9.1087,9.1087,313536.0
2021-08-12 12:00:00,9.17,9.2,9.16,9.2,153090.0,9.1087,9.1384,9.0987,9.1384,153090.0
2021-08-12 12:10:00,9.2,9.21,9.17,9.18,143685.0,9.1384,9.1484,9.1087,9.1186,143685.0
2021-08-12 12:20:00,9.18,9.19,9.17,9.18,74006.0,9.1186,9.1285,9.1087,9.1186,74006.0
2021-08-12 12:30:00,9.18,9.18,9.15,9.16,301899.0,9.1186,9.1186,9.0888,9.0987,301899.0
2021-08-12 12:40:00,9.16,9.16,9.14,9.14,105421.0,9.0987,9.0987,9.0789,9.0789,105421.0
2021-08-12 12:50:00,9.14,9.15,9.14,9.15,48403.0,9.0789,9.0888,9.0789,9.0888,48403.0
2021-08-12 13:00:00,9.14,9.16,9.14,9.16,196586.0,9.0789,9.0987,9.0789,9.0987,196586.0
2021-08-12 13:10:00,9.16,9.2,9.15,9.17,4723597.0,9.0987,9.1384,9.0888,9.1087,4723597.0
2021-08-12 13:20:00,9.17,9.17,9.07,9.08,240747.0,9.1087,9.1087,9.0093,9.0193,240747.0
2021-08-12 13:30:00,9.08,9.08,9.0,9.01,328275.0,9.0193,9.0193,8.9398,8.9497,328275.0
2021-08-12 13:40:00,9.01,9.06,9.01,9.04,202600.0,8.9497,8.9994,8.9497,8.9795,202600.0
2021-08-12 13:50:00,9.04,9.04,9.02,9.03,128051.0,8.9795,8.9795,8.9597,8.9696,128051.0
2021-08-12 14:00:00,9.03,9.05,9.02,9.05,166831.0,8.9696,8.9895,8.9597,8.9895,166831.0
2021-08-12 14:10:00,9.05,9.06,9.04,9.05,121802.0,8.9895,8.9994,8.9795,8.9895,121802.0
2021-08-12 14:20:00,9.04,9.08,9.04,9.07,652765.0,8.9795,9.0193,8.9795,9.0093,652765.0
2021-08-12 14:30:00,9.07,9.21,9.06,9.21,507330.0,9.0093,9.1484,8.9994,9.1484,507330.0
2021-08-12 14:40:00,9.21,9.23,9.17,9.18,1012598.0,9.1484,9.1682,9.1087,9.1186,1012598.0
2021-08-12 14:50:00,9.18,9.18,9.15,9.17,155704.0,9.1186,9.1186,9.0888,9.1087,155704.0
2021-08-12 15:00:00,9.17,9.2,9.16,9.19,186370.0,9.1087,9.1384,9.0987,9.1285,186370.0
2021-08-12 15:10:00,9.19,9.23,9.18,9.22,161994.0,9.1285,9.1682,9.1186,9.1583,161994.0
2021-08-12 15:20:00,9.23,9.27,9.22,9.27,248390.0,9.1682,9.208,9.1583,9.208,248390.0
2021-08-12 15:30:00,9.27,9.27,9.23,9.23,407554.0,9.208,9.208,9.1682,9.1682,407554.0
2021-08-12 15:40:00,9.23,9.24,9.17,9.21,715959.0,9.1682,9.1782,9.1087,9.1484,715959.0
2021-08-12 15:50:00,9.21,9.25,9.2,9.24,1504341.0,9.1484,9.1881,9.1384,9.1782,1504341.0
2021-08-13 09:30:00,9.29,9.3,9.17,9.2,279491.0,9.2278,9.2378,9.1087,9.1384,279491.0
2021-08-13 09:40:00,9.2,9.27,9.19,9.26,160395.0,9.1384,9.208,9.1285,9.198,160395.0
2021-08-13 09:50:00,9.27,9.3,9.23,9.23,295930.0,9.208,9.2378,9.1682,9.1682,295930.0
2021-08-13 10:00:00,9.23,9.23,9.17,9.17,227717.0,9.1682,9.1682,9.1087,9.1087,227717.0
2021-08-13 10:10:00,9.17,9.19,9.16,9.16,143106.0,9.1087,9.1285,9.0987,9.0987,143106.0
2021-08-13 10:20:00,9.16,9.17,9.15,9.17,60971.0,9.0987,9.1087,9.0888,9.1087,60971.0
2021-08-13 10:30:00,9.17,9.18,9.13,9.13,122606.0,9.1087,9.1186,9.0689,9.0689,122606.0
2021-08-13 10:40:00,9.14,9.14,9.11,9.13,143594.0,9.0789,9.0789,9.0491,9.0689,143594.0
2021-08-13 10:50:00,9.13,9.14,9.12,9.14,40185.0,9.0689,9.0789,9.059,9.0789,40185.0
2021-08-13 11:00:00,9.14,9.15,9.12,9.13,116686.0,9.0789,9.0888,9.059,9.0689,116686.0
2021-08-13 11:10:00,9.13,9.14,9.09,9.09,173413.0,9.0689,9.0789,9.0292,9.0292,173413.0
2021-08-13 11:20:00,9.09,9.12,9.09,9.12,73889.0,9.0292,9.059,9.0292,9.059,73889.0
2021-08-13 11:30:00,9.12,9.14,9.11,9.13,91266.0,9.059,9.0789,9.0491,9.0689,91266.0
2021-08-13 11:40:00,9.14,9.14,9.12,9.13,107459.0,9.0789,9.0789,9.059,9.0689,107459.0
2021-08-13 11:50:00,9.13,9.14,9.12,9.14,34314.0,9.0689,9.0789,9.059,9.0789,34314.0
2021-08-13 12:00:00,9.14,9.14,9.12,9.13,38182.0,9.0789,9.0789,9.059,9.0689,38182.0
2021-08-13 12:10:00,9.13,9.14,9.13,9.13,47227.0,9.0689,9.0789,9.0689,9.0689,47227.0
2021-08-13 12:20:00,9.13,9.14,9.13,9.14,16570.0,9.0689,9.0789,9.0689,9.0789,16570.0
2021-08-13 12:30:00,9.14,9.15,9.13,9.13,37912.0,9.0789,9.0888,9.0689,9.0689,37912.0
2021-08-13 12:40:00,9.13,9.14,9.13,9.14,32995.0,9.0689,9.0789,9.0689,9.0789,32995.0
2021-08-13 12:50:00,9.14,9.19,9.11,9.17,392143.0,9.0789,9.1285,9.0491,9.1087,392143.0
2021-08-13 13:00:00,9.16,9.22,9.16,9.21,168517.0,9.0987,9.1583,9.0987,9.1484,168517.0
2021-08-13 13:10:00,9.21,9.21,9.19,9.21,67442.0,9.1484,9.1484,9.1285,9.1484,67442.0
2021-08-13 13:20:00,9.21,9.23,9.2,9.22,350958.0,9.1484,9.1682,9.1384,9.1583,350958.0
2021-08-13 13:30:00,9.23,9.24,9.22,9.22,135083.0,9.1682,9.1782,9.1583,9.1583,135083.0
2021-08-13 13:40:00,9.22,9.23,9.21,9.22,80402.0,9.1583,9.1682,9.1484,9.1583,80402.0
2021-08-13 13:50:00,9.21,9.22,9.21,9.22,38785.0,9.1484,9.1583,9.1484,9.1583,38785.0
2021-08-13 14:00:00,9.22,9.23,9.21,9.22,119696.0,9.1583,9.1682,9.1484,9.1583,119696.0
2021-08-13 14:10:00,9.22,9.25,9.22,9.24,152301.0,9.1583,9.1881,9.1583,9.1782,152301.0
2021-08-13 14:20:00,9.24,9.24,9.21,9.21,76076.0,9.1782,9.1782,9.1484,9.1484,76076.0
2021-08-13 14:30:00,9.21,9.22,9.2,9.21,95632.0,9.1484,9.1583,9.1384,9.1484,95632.0
2021-08-13 14:40:00,9.2,9.21,9.18,9.19,97853.0,9.1384,9.1484,9.1186,9.1285,97853.0
2021-08-13 14:50:00,9.19,9.19,9.15,9.16,91484.0,9.1285,9.1285,9.0888,9.0987,91484.0
2021-08-13 15:00:00,9.15,9.16,9.13,9.13,151672.0,9.0888,9.0987,9.0689,9.0689,151672.0
2021-08-13 15:10:00,9.13,9.16,9.13,9.14,107121.0,9.0689,9.0987,9.0689,9.0789,107121.0
2021-08-13 15:20:00,9.14,9.15,9.11,9.11,121493.0,9.0789,9.0888,9.0491,9.0491,121493.0
2021-08-13 15:30:00,9.12,9.12,9.06,9.09,389605.0,9.059,9.059,8.9994,9.0292,389605.0
2021-08-13 15:40:00,9.09,9.12,9.09,9.12,308494.0,9.0292,9.059,9.0292,9.059,308494.0
2021-08-13 15:50:00,9.12,9.13,9.1,9.13,559701.0,9.059,9.0689,9.0391,9.0689,559701.0
2021-08-16 09:30:00,9.22,9.29,9.16,9.24,788727.0,9.1583,9.2278,9.0987,9.1782,788727.0
2021-08-16 09:40:00,9.24,9.25,9.15,9.16,266299.0,9.1782,9.1881,9.0888,9.0987,266299.0
2021-08-16 09:50:00,9.16,9.16,9.1,9.11,186496.0,9.0987,9.0987,9.0391,9.0491,186496.0
2021-08-16 10:00:00,9.11,9.14,9.08,9.09,151481.0,9.0491,9.0789,9.0193,9.0292,151481.0
2021-08-16 10:10:00,9.09,9.16,9.07,9.16,162956.0,9.0292,9.0987,9.0093,9.0987,162956.0
2021-08-16 10:20:00,9.16,9.17,9.12,9.16,68371.0,9.0987,9.1087,9.059,9.0987,68371.0
2021-08-16 10:30:00,9.17,9.23,9.17,9.21,143614.0,9.1087,9.1682,9.1087,9.1484,143614.0
2021-08-16 10:40:00,9.21,9.24,9.2,9.2,247763.0,9.1484,9.1782,9.1384,9.1384,247763.0
2021-08-16 10:50:00,9.21,9.23,9.18,9.19,115341.0,9.1484,9.1682,9.1186,9.1285,115341.0
2021-08-16 11:00:00,9.19,9.2,9.15,9.16,519811.0,9.1285,9.1384,9.0888,9.0987,519811.0
2021-08-16 11:10:00,9.17,9.19,9.15,9.18,110073.0,9.1087,9.1285,9.0888,9.1186,110073.0
2021-08-16 11:20:00,9.17,9.19,9.15,9.16,79505.0,9.1087,9.1285,9.0888,9.0987,79505.0
2021-08-16 11:30:00,9.16,9.16,9.1,9.14,261777.0,9.0987,9.0987,9.0391,9.0789,261777.0
2021-08-16 11:40:00,9.14,9.16,9.12,9.12,67574.0,9.0789,9.0987,9.059,9.059,67574.0
2021-08-16 11:50:00,9.12,9.13,9.1,9.13,335238.0,9.059,9.0689,9.0391,9.0689,335238.0
2021-08-16 12:00:00,9.13,9.15,9.12,9.15,56653.0,9.0689,9.0888,9.059,9.0888,56653.0
2021-08-16 12:10:00,9.14,9.17,9.14,9.17,103665.0,9.0789,9.1087,9.0789,9.1087,103665.0
2021-08-16 12:20:00,9.17,9.17,9.15,9.16,42029.0,9.1087,9.1087,9.0888,9.0987,42029.0
2021-08-16 12:30:00,9.15,9.16,9.13,9.13,41944.0,9.0888,9.0987,9.0689,9.0689,41944.0
2021-08-16 12:40:00,9.14,9.14,9.12,9.12,37996.0,9.0789,9.0789,9.059,9.059,37996.0
2021-08-16 12:50:00,9.13,9.14,9.11,9.14,153887.0,9.0689,9.0789,9.0491,9.0789,153887.0
2021-08-16 13:00:00,9.13,9.17,9.13,9.17,161512.0,9.0689,9.1087,9.0689,9.1087,161512.0
2021-08-16 13:10:00,9.17,9.2,9.16,9.18,208444.0,9.1087,9.1384,9.0987,9.1186,208444.0
2021-08-16 13:20:00,9.18,9.18,9.15,9.16,76164.0,9.1186,9.1186,9.0888,9.0987,76164.0
2021-08-16 13:30:00,9.16,9.19,9.16,9.18,132711.0,9.0987,9.1285,9.0987,9.1186,132711.0
2021-08-16 13:40:00,9.18,9.19,9.17,9.17,118603.0,9.1186,9.1285,9.1087,9.1087,118603.0
2021-08-16 13:50:00,9.18,9.18,9.15,9.18,56533.0,9.1186,9.1186,9.0888,9.1186,56533.0
2021-08-16 14:00:00,9.18,9.24,9.16,9.24,254004.0,9.1186,9.1782,9.0987,9.1782,254004.0
2021-08-16 14:10:00,9.24,9.25,9.21,9.24,291067.0,9.1782,9.1881,9.1484,9.1782,291067.0
2021-08-16 14:20:00,9.24,9.24,9.21,9.24,181104.0,9.1782,9.1782,9.1484,9.1782,181104.0
2021-08-16 14:30:00,9.24,9.24,9.2,9.22,841767.0,9.1782,9.1782,9.1384,9.1583,841767.0
2021-08-16 14:40:00,9.22,9.23,9.21,9.22,270701.0,9.1583,9.1682,9.1484,9.1583,270701.0
2021-08-16 14:50:00,9.21,9.26,9.21,9.24,476961.0,9.1484,9.198,9.1484,9.1782,476961.0
2021-08-16 15:00:00,9.23,9.25,9.23,9.23,142088.0,9.1682,9.1881,9.1682,9.1682,142088.0
2021-08-16 15:10:00,9.24,9.25,9.2,9.21,115769.0,9.1782,9.1881,9.1384,9.1484,115769.0
2021-08-16 15:20:00,9.21,9.21,9.18,9.2,245061.0,9.1484,9.1484,9.1186,9.1384,245061.0
2021-08-16 15:30:00,9.2,9.2,9.17,9.19,369992.0,9.1384,9.1384,9.1087,9.1285,369992.0
2021-08-16 15:40:00,9.19,9.2,9.18,9.19,263654.0,9.1285,9.1384,9.1186,9.1285,263654.0
2021-08-16 15:50:00,9.19,9.2,9.16,9.18,709149.0,9.1285,9.1384,9.0987,9.1186,709149.0
2021-08-17 09:30:00,9.09,9.12,9.02,9.09,553561.0,9.0292,9.059,8.9597,9.0292,553561.0
2021-08-17 09:40:00,9.1,9.11,9.07,9.07,184907.0,9.0391,9.0491,9.0093,9.0093,184907.0
2021-08-17 09:50:00,9.08,9.1,9.07,9.09,149423.0,9.0193,9.0391,9.0093,9.0292,149423.0
2021-08-17 10:00:00,9.09,9.1,9.04,9.08,165945.0,9.0292,9.0391,8.9795,9.0193,165945.0
2021-08-17 10:10:00,9.08,9.09,9.04,9.05,254741.0,9.0193,9.0292,8.9795,8.9895,254741.0
2021-08-17 10:20:00,9.04,9.06,9.02,9.05,359829.0,8.9795,8.9994,8.9597,8.9895,359829.0
2021-08-17 10:30:00,9.05,9.07,9.01,9.03,2049184.0,8.9895,9.0093,8.9497,8.9696,2049184.0
2021-08-17 10:40:00,9.03,9.08,9.02,9.08,256157.0,8.9696,9.0193,8.9597,9.0193,256157.0
2021-08-17 10:50:00,9.08,9.08,9.06,9.08,164034.0,9.0193,9.0193,8.9994,9.0193,164034.0
2021-08-17 11:00:00,9.08,9.1,9.07,9.1,268784.0,9.0193,9.0391,9.0093,9.0391,268784.0
2021-08-17 11:10:00,9.1,9.1,9.08,9.1,266164.0,9.0391,9.0391,9.0193,9.0391,266164.0
2021-08-17 11:20:00,9.1,9.12,9.09,9.09,228731.0,9.0391,9.059,9.0292,9.0292,228731.0
2021-08-17 11:30:00,9.1,9.1,9.07,9.07,104869.0,9.0391,9.0391,9.0093,9.0093,104869.0
2021-08-17 11:40:00,9.07,9.08,9.05,9.08,126209.0,9.0093,9.0193,8.9895,9.0193,126209.0
2021-08-17 11:50:00,9.06,9.09,9.05,9.07,997632.0,8.9994,9.0292,8.9895,9.0093,997632.0
2021-08-17 12:00:00,9.08,9.08,9.06,9.08,60811.0,9.0193,9.0193,8.9994,9.0193,60811.0
2021-08-17 12:10:00,9.08,9.12,9.07,9.12,245190.0,9.0193,9.059,9.0093,9.059,245190.0
2021-08-17 12:20:00,9.11,9.12,9.05,9.07,645126.0,9.0491,9.059,8.9895,9.0093,645126.0
2021-08-17 12:30:00,9.07,9.07,8.98,8.99,312363.0,9.0093,9.0093,8.9199,8.9299,312363.0
2021-08-17 12:40:00,9.0,9.01,8.98,9.01,192502.0,8.9398,8.9497,8.9199,8.9497,192502.0
2021-08-17 12:50:00,9.01,9.02,8.99,9.02,183389.0,8.9497,8.9597,8.9299,8.9597,183389.0
2021-08-17 13:00:00,9.02,9.08,9.01,9.07,335369.0,8.9597,9.0193,8.9497,9.0093,335369.0
2021-08-17 13:10:00,9.07,9.07,9.03,9.04,249498.0,9.0093,9.0093,8.9696,8.9795,249498.0
2021-08-17 13:20:00,9.04,9.05,9.01,9.02,206061.0,8.9795,8.9895,8.9497,8.9597,206061.0
2021-08-17 13:30:00,9.01,9.03,8.99,9.0,285810.0,8.9497,8.9696,8.9299,8.9398,285810.0
2021-08-17 13:40:00,9.01,9.01,8.99,9.0,214727.0,8.9497,8.9497,8.9299,8.9398,214727.0
2021-08-17 13:50:00,9.0,9.03,8.99,9.03,420123.0,8.9398,8.9696,8.9299,8.9696,420123.0
2021-08-17 14:00:00,9.03,9.04,9.02,9.02,72129.0,8.9696,8.9795,8.9597,8.9597,72129.0
2021-08-17 14:10:00,9.03,9.04,9.0,9.02,123340.0,8.9696,8.9795,8.9398,8.9597,123340.0
2021-08-17 14:20:00,9.02,9.04,9.02,9.03,151600.0,8.9597,8.9795,8.9597,8.9696,151600.0
2021-08-17 14:30:00,9.02,9.03,9.0,9.0,148177.0,8.9597,8.9696,8.9398,8.9398,148177.0
2021-08-17 14:40:00,9.01,9.07,9.0,9.07,264571.0,8.9497,9.0093,8.9398,9.0093,264571.0
2021-08-17 14:50:00,9.06,9.1,9.06,9.09,391543.0,8.9994,9.0391,8.9994,9.0292,391543.0
2021-08-17 15:00:00,9.09,9.16,9.08,9.12,752400.0,9.0292,9.0987,9.0193,9.059,752400.0
2021-08-17 15:10:00,9.12,9.12,9.07,9.08,268869.0,9.059,9.059,9.0093,9.0193,268869.0
2021-08-17 15:20:00,9.07,9.11,9.07,9.1,134452.0,9.0093,9.0491,9.0093,9.0391,134452.0
2021-08-17 15:30:00,9.1,9.11,9.08,9.09,158822.0,9.0391,9.0491,9.0193,9.0292,158822.0
2021-08-17 15:40:00,9.1,9.1,9.07,9.1,136478.0,9.0391,9.0391,9.0093,9.0391,136478.0
2021-08-17 15:50:00,9.1,9.14,9.09,9.12,659055.0,9.0391,9.0789,9.0292,9.059,659055.0
2021-08-18 09:30:00,9.19,9.19,9.06,9.08,163927.0,9.1285,9.1285,8.9994,9.0193,163927.0
2021-08-18 09:40:00,9.08,9.09,8.99,8.99,213271.0,9.0193,9.0292,8.9299,8.9299,213271.0
2021-08-18 09:50:00,8.99,9.01,8.96,9.0,224174.0,8.9299,8.9497,8.9001,8.9398,224174.0
2021-08-18 10:00:00,8.99,9.02,8.99,9.01,93788.0,8.9299,8.9597,8.9299,8.9497,93788.0
2021-08-18 10:10:00,9.0,9.07,9.0,9.07,129049.0,8.9398,9.0093,8.9398,9.0093,129049.0
2021-08-18 10:20:00,9.07,9.08,9.06,9.08,76897.0,9.0093,9.0193,8.9994,9.0193,76897.0
2021-08-18 10:30:00,9.08,9.12,9.07,9.11,127311.0,9.0193,9.059,9.0093,9.0491,127311.0
2021-08-18 10:40:00,9.11,9.18,9.1,9.18,1267855.0,9.0491,9.1186,9.0391,9.1186,1267855.0
2021-08-18 10:50:00,9.18,9.24,9.17,9.21,226894.0,9.1186,9.1782,9.1087,9.1484,226894.0
2021-08-18 11:00:00,9.21,9.21,9.15,9.16,198425.0,9.1484,9.1484,9.0888,9.0987,198425.0
2021-08-18 11:10:00,9.16,9.16,9.11,9.13,117858.0,9.0987,9.0987,9.0491,9.0689,117858.0
2021-08-18 11:20:00,9.13,9.16,9.12,9.16,65927.0,9.0689,9.0987,9.059,9.0987,65927.0
2021-08-18 11:30:00,9.16,9.2,9.15,9.19,286643.0,9.0987,9.1384,9.0888,9.1285,286643.0
2021-08-18 11:40:00,9.19,9.19,9.16,9.19,74437.0,9.1285,9.1285,9.0987,9.1285,74437.0
2021-08-18 11:50:00,9.19,9.22,9.18,9.2,132829.0,9.1285,9.1583,9.1186,9.1384,132829.0
2021-08-18 12:00:00,9.2,9.22,9.19,9.21,95848.0,9.1384,9.1583,9.1285,9.1484,95848.0
2021-08-18 12:10:00,9.21,9.24,9.21,9.24,234796.0,9.1484,9.1782,9.1484,9.1782,234796.0
2021-08-18 12:20:00,9.23,9.25,9.21,9.21,409134.0,9.1682,9.1881,9.1484,9.1484,409134.0
2021-08-18 12:30:00,9.21,9.22,9.21,9.22,87773.0,9.1484,9.1583,9.1484,9.1583,87773.0
2021-08-18 12:40:00,9.21,9.22,9.19,9.19,70449.0,9.1484,9.1583,9.1285,9.1285,70449.0
2021-08-18 12:50:00,9.2,9.21,9.18,9.19,180703.0,9.1384,9.1484,9.1186,9.1285,180703.0
2021-08-18 13:00:00,9.19,9.25,9.18,9.25,214428.0,9.1285,9.1881,9.1186,9.1881,214428.0
2021-08-18 13:10:00,9.25,9.29,9.24,9.29,164837.0,9.1881,9.2278,9.1782,9.2278,164837.0
2021-08-18 13:20:00,9.29,9.3,9.28,9.29,97939.0,9.2278,9.2378,9.2179,9.2278,97939.0
2021-08-18 13:30:00,9.3,9.3,9.26,9.26,68499.0,9.2378,9.2378,9.198,9.198,68499.0
2021-08-18 13:40:00,9.27,9.28,9.26,9.28,125734.0,9.208,9.2179,9.198,9.2179,125734.0
2021-08-18 13:50:00,9.28,9.29,9.26,9.29,135403.0,9.2179,9.2278,9.198,9.2278,135403.0
2021-08-18 14:00:00,9.29,9.33,9.28,9.32,128508.0,9.2278,9.2676,9.2179,9.2576,128508.0
2021-08-18 14:10:00,9.32,9.32,9.22,9.23,211585.0,9.2576,9.2576,9.1583,9.1682,211585.0
2021-08-18 14:20:00,9.23,9.24,9.21,9.22,127822.0,9.1682,9.1782,9.1484,9.1583,127822.0
2021-08-18 14:30:00,9.22,9.27,9.22,9.25,97672.0,9.1583,9.208,9.1583,9.1881,97672.0
2021-08-18 14:40:00,9.25,9.25,9.22,9.22,63889.0,9.1881,9.1881,9.1583,9.1583,63889.0
2021-08-18 14:50:00,9.23,9.23,9.19,9.2,154931.0,9.1682,9.1682,9.1285,9.1384,154931.0
2021-08-18 15:00:00,9.2,9.2,9.16,9.17,506410.0,9.1384,9.1384,9.0987,9.1087,506410.0
2021-08-18 15:10:00,9.17,9.22,9.16,9.2,174785.0,9.1087,9.1583,9.0987,9.1384,174785.0
2021-08-18 15:20:00,9.2,9.2,9.13,9.13,140789.0,9.1384,9.1384,9.0689,9.0689,140789.0
2021-08-18 15:30:00,9.13,9.14,9.09,9.12,302086.0,9.0689,9.0789,9.0292,9.059,302086.0
2021-08-18 15:40:00,9.12,9.14,9.11,9.12,207157.0,9.059,9.0789,9.0491,9.059,207157.0
2021-08-18 15:50:00,9.12,9.15,9.1,9.13,672242.0,9.059,9.0888,9.0391,9.0689,672242.0
2021-08-19 09:30:00,9.03,9.05,8.99,9.01,216006.0,8.9696,8.9895,8.9299,8.9497,216006.0
2021-08-19 09:40:00,9.01,9.08,9.0,9.04,132267.0,8.9497,9.0193,8.9398,8.9795,132267.0
2021-08-19 09:50:00,9.03,9.04,9.0,9.04,77510.0,8.9696,8.9795,8.9398,8.9795,77510.0
2021-08-19 10:00:00,9.04,9.05,9.01,9.04,106641.0,8.9795,8.9895,8.9497,8.9795,106641.0
2021-08-19 10:10:00,9.04,9.06,8.98,8.99,226330.0,8.9795,8.9994,8.9199,8.9299,226330.0
2021-08-19 10:20:00,8.99,8.99,8.91,8.91,303859.0,8.9299,8.9299,8.8504,8.8504,303859.0
2021-08-19 10:30:00,8.91,8.91,8.84,8.84,245251.0,8.8504,8.8504,8.7809,8.7809,245251.0
2021-08-19 10:40:00,8.84,8.86,8.81,8.81,458758.0,8.7809,8.8007,8.7511,8.7511,458758.0
2021-08-19 10:50:00,8.82,8.86,8.8,8.84,249666.0,8.761,8.8007,8.7411,8.7809,249666.0
2021-08-19 11:00:00,8.85,8.85,8.76,8.77,402904.0,8.7908,8.7908,8.7014,8.7113,402904.0
2021-08-19 11:10:00,8.78,8.78,8.75,8.76,141253.0,8.7213,8.7213,8.6915,8.7014,141253.0
2021-08-19 11:20:00,8.76,8.82,8.75,8.82,324148.0,8.7014,8.761,8.6915,8.761,324148.0
2021-08-19 11:30:00,8.82,8.85,8.79,8.8,195626.0,8.761,8.7908,8.7312,8.7411,195626.0
2021-08-19 11:40:00,8.79,8.91,8.79,8.91,405959.0,8.7312,8.8504,8.7312,8.8504,405959.0
2021-08-19 11:50:00,8.91,8.91,8.88,8.89,118538.0,8.8504,8.8504,8.8206,8.8305,118538.0
2021-08-19 12:00:00,8.89,8.96,8.89,8.95,2709187.0,8.8305,8.9001,8.8305,8.8901,2709187.0
2021-08-19 12:10:00,8.95,8.95,8.9,8.91,196808.0,8.8901,8.8901,8.8405,8.8504,196808.0
2021-08-19 12:20:00,8.91,8.93,8.89,8.92,209557.0,8.8504,8.8703,8.8305,8.8603,209557.0
2021-08-19 12:30:00,8.92,8.93,8.91,8.93,349125.0,8.8603,8.8703,8.8504,8.8703,349125.0
2021-08-19 12:40:00,8.93,8.94,8.91,8.93,171105.0,8.8703,8.8802,8.8504,8.8703,171105.0
2021-08-19 12:50:00,8.93,8.94,8.92,8.94,39119.0,8.8703,8.8802,8.8603,8.8802,39119.0
2021-08-19 13:00:00,8.94,8.95,8.91,8.94,235897.0,8.8802,8.8901,8.8504,8.8802,235897.0
2021-08-19 13:10:00,8.95,8.95,8.92,8.92,95193.0,8.8901,8.8901,8.8603,8.8603,95193.0
2021-08-19 13:20:00,8.92,8.93,8.91,8.91,85230.0,8.8603,8.8703,8.8504,8.8504,85230.0
2021-08-19 13:30:00,8.92,8.92,8.88,8.89,209987.0,8.8603,8.8603,8.8206,8.8305,209987.0
2021-08-19 13:40:00,8.89,8.95,8.89,8.92,277641.0,8.8305,8.8901,8.8305,8.8603,277641.0
2021-08-19 13:50:00,8.92,8.92,8.89,8.89,30575.0,8.8603,8.8603,8.8305,8.8305,30575.0
2021-08-19 14:00:00,8.89,8.92,8.89,8.92,121531.0,8.8305,8.8603,8.8305,8.8603,121531.0
2021-08-19 14:10:00,8.92,8.93,8.91,8.92,137983.0,8.8603,8.8703,8.8504,8.8603,137983.0
2021-08-19 14:20:00,8.92,8.96,8.91,8.92,252212.0,8.8603,8.9001,8.8504,8.8603,252212.0
2021-08-19 14:30:00,8.91,8.94,8.91,8.93,287556.0,8.8504,8.8802,8.8504,8.8703,287556.0
2021-08-19 14:40:00,8.93,8.94,8.88,8.93,426037.0,8.8703,8.8802,8.8206,8.8703,426037.0
2021-08-19 14:50:00,8.93,8.94,8.91,8.94,133654.0,8.8703,8.8802,8.8504,8.8802,133654.0
2021-08-19 15:00:00,8.94,8.96,8.93,8.96,134446.0,8.8802,8.9001,8.8703,8.9001,134446.0
2021-08-19 15:10:00,8.96,8.97,8.94,8.96,191617.0,8.9001,8.91,8.8802,8.9001,191617.0
2021-08-19 15:20:00,8.96,8.97,8.93,8.96,1501247.0,8.9001,8.91,8.8703,8.9001,1501247.0
2021-08-19 15:30:00,8.96,8.96,8.92,8.93,856010.0,8.9001,8.9001,8.8603,8.8703,856010.0
2021-08-19 15:40:00,8.93,8.93,8.88,8.91,2244693.0,8.8703,8.8703,8.8206,8.8504,2244693.0
2021-08-19 15:50:00,8.91,8.94,8.9,8.93,1762751.0,8.8504,8.8802,8.8405,8.8703,1762751.0
2021-08-20 09:30:00,8.89,8.97,8.84,8.96,309709.0,8.8305,8.91,8.7809,8.9001,309709.0
2021-08-20 09:40:00,8.95,9.03,8.95,9.0,1042747.0,8.8901,8.9696,8.8901,8.9398,1042747.0
2021-08-20 09:50:00,9.0,9.01,8.97,9.01,163156.0,8.9398,8.9497,8.91,8.9497,163156.0
2021-08-20 10:00:00,9.0,9.04,9.0,9.02,1442135.0,8.9398,8.9795,8.9398,8.9597,1442135.0
2021-08-20 10:10:00,9.02,9.06,8.96,9.04,1001172.0,8.9597,8.9994,8.9001,8.9795,1001172.0
2021-08-20 10:20:00,9.04,9.08,9.01,9.02,392382.0,8.9795,9.0193,8.9497,8.9597,392382.0
2021-08-20 10:30:00,9.02,9.06,9.01,9.05,335635.0,8.9597,8.9994,8.9497,8.9895,335635.0
2021-08-20 10:40:00,9.06,9.13,9.05,9.13,1426437.0,8.9994,9.0689,8.9895,9.0689,1426437.0
2021-08-20 10:50:00,9.13,9.18,9.12,9.17,349759.0,9.0689,9.1186,9.059,9.1087,349759.0
2021-08-20 11:00:00,9.17,9.26,9.16,9.26,433787.0,9.1087,9.198,9.0987,9.198,433787.0
2021-08-20 11:10:00,9.26,9.31,9.25,9.29,378655.0,9.198,9.2477,9.1881,9.2278,378655.0
2021-08-20 11:20:00,9.29,9.3,9.28,9.3,437445.0,9.2278,9.2378,9.2179,9.2378,437445.0
2021-08-20 11:30:00,9.29,9.36,9.26,9.26,1039959.0,9.2278,9.2974,9.198,9.198,1039959.0
2021-08-20 11:40:00,9.27,9.3,9.26,9.29,376698.0,9.208,9.2378,9.198,9.2278,376698.0
2021-08-20 11:50:00,9.28,9.29,9.22,9.27,392629.0,9.2179,9.2278,9.1583,9.208,392629.0
2021-08-20 12:00:00,9.27,9.27,9.23,9.27,224043.0,9.208,9.208,9.1682,9.208,224043.0
2021-08-20 12:10:00,9.27,9.28,9.25,9.28,90593.0,9.208,9.2179,9.1881,9.2179,90593.0
2021-08-20 12:20:00,9.28,9.3,9.27,9.28,159584.0,9.2179,9.2378,9.208,9.2179,159584.0
2021-08-20 12:30:00,9.28,9.28,9.22,9.26,128165.0,9.2179,9.2179,9.1583,9.198,128165.0
2021-08-20 12:40:00,9.26,9.27,9.25,9.26,278195.0,9.198,9.208,9.1881,9.198,278195.0
2021-08-20 12:50:00,9.26,9.27,9.22,9.25,117358.0,9.198,9.208,9.1583,9.1881,117358.0
2021-08-20 13:00:00,9.25,9.26,9.23,9.26,83517.0,9.1881,9.198,9.1682,9.198,83517.0
2021-08-20 13:10:00,9.26,9.31,9.24,9.3,2103254.0,9.198,9.2477,9.1782,9.2378,2103254.0
2021-08-20 13:20:00,9.31,9.31,9.23,9.24,129306.0,9.2477,9.2477,9.1682,9.1782,129306.0
2021-08-20 13:30:00,9.23,9.28,9.23,9.26,120379.0,9.1682,9.2179,9.1682,9.198,120379.0
2021-08-20 13:40:00,9.25,9.27,9.24,9.27,313189.0,9.1881,9.208,9.1782,9.208,313189.0
2021-08-20 13:50:00,9.27,9.3,9.23,9.26,261041.0,9.208,9.2378,9.1682,9.198,261041.0
2021-08-20 14:00:00,9.26,9.28,9.23,9.26,399821.0,9.198,9.2179,9.1682,9.198,399821.0
2021-08-20 14:10:00,9.26,9.27,9.25,9.26,171413.0,9.198,9.208,9.1881,9.198,171413.0
2021-08-20 14:20:00,9.26,9.26,9.22,9.24,280887.0,9.198,9.198,9.1583,9.1782,280887.0
2021-08-20 14:30:00,9.24,9.26,9.23,9.24,171118.0,9.1782,9.198,9.1682,9.1782,171118.0
2021-08-20 14:40:00,9.25,9.26,9.22,9.22,235419.0,9.1881,9.198,9.1583,9.1583,235419.0
2021-08-20 14:50:00,9.22,9.27,9.22,9.27,457511.0,9.1583,9.208,9.1583,9.208,457511.0
2021-08-20 15:00:00,9.27,9.28,9.25,9.28,171700.0,9.208,9.2179,9.1881,9.2179,171700.0
2021-08-20 15:10:00,9.27,9.28,9.25,9.27,250698.0,9.208,9.2179,9.1881,9.208,250698.0
2021-08-20 15:20:00,9.27,9.28,9.25,9.27,333778.0,9.208,9.2179,9.1881,9.208,333778.0
2021-08-20 15:30:00,9.27,9.3,9.26,9.26,992533.0,9.208,9.2378,9.198,9.198,992533.0
2021-08-20 15:40:00,9.27,9.27,9.21,9.21,1299222.0,9.208,9.208,9.1484,9.1484,1299222.0
2021-08-20 15:50:00,9.21,9.29,9.21,9.28,1244350.0,9.1484,9.2278,9.1484,9.2179,1244350.0
2021-08-23 09:30:00,9.28,9.33,9.21,9.29,316911.0,9.2179,9.2676,9.1484,9.2278,316911.0
2021-08-23 09:40:00,9.28,9.32,9.26,9.29,323916.0,9.2179,9.2576,9.198,9.2278,323916.0
2021-08-23 09:50:00,9.29,9.29,9.2,9.25,390385.0,9.2278,9.2278,9.1384,9.1881,390385.0
2021-08-23 10:00:00,9.25,9.26,9.2,9.2,275692.0,9.1881,9.198,9.1384,9.1384,275692.0
2021-08-23 10:10:00,9.21,9.23,9.16,9.17,199384.0,9.1484,9.1682,9.0987,9.1087,199384.0
2021-08-23 10:20:00,9.17,9.17,9.11,9.13,199630.0,9.1087,9.1087,9.0491,9.0689,199630.0
2021-08-23 10:30:00,9.13,9.14,9.1,9.12,134333.0,9.0689,9.0789,9.0391,9.059,134333.0
2021-08-23 10:40:00,9.12,9.13,9.09,9.12,135224.0,9.059,9.0689,9.0292,9.059,135224.0
2021-08-23 10:50:00,9.12,9.14,9.11,9.14,98287.0,9.059,9.0789,9.0491,9.0789,98287.0
2021-08-23 11:00:00,9.13,9.16,9.13,9.14,102083.0,9.0689,9.0987,9.0689,9.0789,102083.0
2021-08-23 11:10:00,9.14,9.15,9.12,9.14,181227.0,9.0789,9.0888,9.059,9.0789,181227.0
2021-08-23 11:20:00,9.14,9.17,9.14,9.14,103246.0,9.0789,9.1087,9.0789,9.0789,103246.0
2021-08-23 11:30:00,9.14,9.19,9.14,9.17,235801.0,9.0789,9.1285,9.0789,9.1087,235801.0
2021-08-23 11:40:00,9.17,9.17,9.15,9.16,88839.0,9.1087,9.1087,9.0888,9.0987,88839.0
2021-08-23 11:50:00,9.16,9.17,9.14,9.16,40588.0,9.0987,9.1087,9.0789,9.0987,40588.0
2021-08-23 12:00:00,9.16,9.16,9.13,9.14,53640.0,9.0987,9.0987,9.0689,9.0789,53640.0
2021-08-23 12:10:00,9.14,9.15,9.13,9.13,38799.0,9.0789,9.0888,9.0689,9.0689,38799.0
2021-08-23 12:20:00,9.13,9.15,9.13,9.14,64916.0,9.0689,9.0888,9.0689,9.0789,64916.0
2021-08-23 12:30:00,9.15,9.15,9.14,9.15,19898.0,9.0888,9.0888,9.0789,9.0888,19898.0
2021-08-23 12:40:00,9.14,9.15,9.14,9.14,31072.0,9.0789,9.0888,9.0789,9.0789,31072.0
2021-08-23 12:50:00,9.14,9.16,9.14,9.16,110160.0,9.0789,9.0987,9.0789,9.0987,110160.0
2021-08-23 13:00:00,9.16,9.16,9.15,9.16,14132.0,9.0987,9.0987,9.0888,9.0987,14132.0
2021-08-23 13:10:00,9.15,9.18,9.14,9.17,104141.0,9.0888,9.1186,9.0789,9.1087,104141.0
2021-08-23 13:20:00,9.17,9.17,9.15,9.17,45154.0,9.1087,9.1087,9.0888,9.1087,45154.0
2021-08-23 13:30:00,9.17,9.18,9.13,9.13,267728.0,9.1087,9.1186,9.0689,9.0689,267728.0
2021-08-23 13:40:00,9.13,9.14,9.12,9.12,66154.0,9.0689,9.0789,9.059,9.059,66154.0
2021-08-23 13:50:00,9.12,9.13,9.08,9.1,168039.0,9.059,9.0689,9.0193,9.0391,168039.0
2021-08-23 14:00:00,9.1,9.12,9.09,9.1,144357.0,9.0391,9.059,9.0292,9.0391,144357.0
2021-08-23 14:10:00,9.1,9.13,9.09,9.13,253552.0,9.0391,9.0689,9.0292,9.0689,253552.0
2021-08-23 14:20:00,9.13,9.14,9.11,9.11,52985.0,9.0689,9.0789,9.0491,9.0491,52985.0
2021-08-23 14:30:00,9.11,9.13,9.11,9.13,143549.0,9.0491,9.0689,9.0491,9.0689,143549.0
2021-08-23 14:40:00,9.13,9.14,9.11,9.12,77159.0,9.0689,9.0789,9.0491,9.059,77159.0
2021-08-23 14:50:00,9.12,9.14,9.11,9.13,230412.0,9.059,9.0789,9.0491,9.0689,230412.0
2021-08-23 15:00:00,9.13,9.15,9.12,9.13,68027.0,9.0689,9.0888,9.059,9.0689,68027.0
2021-08-23 15:10:00,9.13,9.14,9.11,9.13,87820.0,9.0689,9.0789,9.0491,9.0689,87820.0
2021-08-23 15:20:00,9.12,9.13,9.11,9.11,58605.0,9.059,9.0689,9.0491,9.0491,58605.0
2021-08-23 15:30:00,9.11,9.15,9.11,9.15,121034.0,9.0491,9.0888,9.0491,9.0888,121034.0
2021-08-23 15:40:00,9.14,9.16,9.13,9.15,274887.0,9.0789,9.0987,9.0689,9.0888,274887.0
2021-08-23 15:50:00,9.16,9.16,9.1,9.12,1321620.0,9.0987,9.0987,9.0391,9.059,1321620.0
2021-08-24 09:30:00,9.3,9.3,9.14,9.24,219898.0,9.2378,9.2378,9.0789,9.1782,219898.0
2021-08-24 09:40:00,9.24,9.26,9.2,9.22,88879.0,9.1782,9.198,9.1384,9.1583,88879.0
2021-08-24 09:50:00,9.22,9.23,9.14,9.16,151320.0,9.1583,9.1682,9.0789,9.0987,151320.0
2021-08-24 10:00:00,9.16,9.2,9.15,9.19,90796.0,9.0987,9.1384,9.0888,9.1285,90796.0
2021-08-24 10:10:00,9.19,9.23,9.18,9.2,99475.0,9.1285,9.1682,9.1186,9.1384,99475.0
2021-08-24 10:20:00,9.2,9.21,9.18,9.19,131487.0,9.1384,9.1484,9.1186,9.1285,131487.0
2021-08-24 10:30:00,9.19,9.21,9.18,9.2,157784.0,9.1285,9.1484,9.1186,9.1384,157784.0
2021-08-24 10:40:00,9.2,9.21,9.18,9.2,108438.0,9.1384,9.1484,9.1186,9.1384,108438.0
2021-08-24 10:50:00,9.2,9.21,9.18,9.19,137180.0,9.1384,9.1484,9.1186,9.1285,137180.0
2021-08-24 11:00:00,9.18,9.21,9.18,9.19,69973.0,9.1186,9.1484,9.1186,9.1285,69973.0
2021-08-24 11:10:00,9.2,9.23,9.19,9.22,96045.0,9.1384,9.1682,9.1285,9.1583,96045.0
2021-08-24 11:20:00,9.23,9.25,9.22,9.22,148063.0,9.1682,9.1881,9.1583,9.1583,148063.0
2021-08-24 11:30:00,9.22,9.27,9.22,9.26,127546.0,9.1583,9.208,9.1583,9.198,127546.0
2021-08-24 11:40:00,9.27,9.3,9.24,9.26,177495.0,9.208,9.2378,9.1782,9.198,177495.0
2021-08-24 11:50:00,9.26,9.26,9.23,9.25,89989.0,9.198,9.198,9.1682,9.1881,89989.0
2021-08-24 12:00:00,9.24,9.26,9.24,9.26,67076.0,9.1782,9.198,9.1782,9.198,67076.0
2021-08-24 12:10:00,9.26,9.28,9.25,9.26,95198.0,9.198,9.2179,9.1881,9.198,95198.0
2021-08-24 12:20:00,9.26,9.31,9.25,9.3,264488.0,9.198,9.2477,9.1881,9.2378,264488.0
2021-08-24 12:30:00,9.3,9.31,9.26,9.29,490648.0,9.2378,9.2477,9.198,9.2278,490648.0
2021-08-24 12:40:00,9.29,9.29,9.27,9.28,78916.0,9.2278,9.2278,9.208,9.2179,78916.0
2021-08-24 12:50:00,9.27,9.28,9.27,9.28,190566.0,9.208,9.2179,9.208,9.2179,190566.0
2021-08-24 13:00:00,9.28,9.31,9.27,9.3,110830.0,9.2179,9.2477,9.208,9.2378,110830.0
2021-08-24 13:10:00,9.3,9.31,9.29,9.3,110062.0,9.2378,9.2477,9.2278,9.2378,110062.0
2021-08-24 13:20:00,9.3,9.3,9.29,9.29,78786.0,9.2378,9.2378,9.2278,9.2278,78786.0
2021-08-24 13:30:00,9.29,9.31,9.27,9.3,164808.0,9.2278,9.2477,9.208,9.2378,164808.0
2021-08-24 13:40:00,9.29,9.33,9.29,9.33,233595.0,9.2278,9.2676,9.2278,9.2676,233595.0
2021-08-24 13:50:00,9.33,9.35,9.32,9.35,91902.0,9.2676,9.2874,9.2576,9.2874,91902.0
2021-08-24 14:00:00,9.35,9.36,9.33,9.34,135019.0,9.2874,9.2974,9.2676,9.2775,135019.0
2021-08-24 14:10:00,9.34,9.34,9.32,9.32,93017.0,9.2775,9.2775,9.2576,9.2576,93017.0
2021-08-24 14:20:00,9.32,9.33,9.29,9.29,136233.0,9.2576,9.2676,9.2278,9.2278,136233.0
2021-08-24 14:30:00,9.29,9.3,9.27,9.28,161516.0,9.2278,9.2378,9.208,9.2179,161516.0
2021-08-24 14:40:00,9.28,9.28,9.25,9.25,237777.0,9.2179,9.2179,9.1881,9.1881,237777.0
2021-08-24 14:50:00,9.26,9.26,9.23,9.23,147500.0,9.198,9.198,9.1682,9.1682,147500.0
2021-08-24 15:00:00,9.24,9.24,9.19,9.24,408434.0,9.1782,9.1782,9.1285,9.1782,408434.0
2021-08-24 15:10:00,9.24,9.25,9.23,9.24,187573.0,9.1782,9.1881,9.1682,9.1782,187573.0
2021-08-24 15:20:00,9.25,9.26,9.23,9.26,127325.0,9.1881,9.198,9.1682,9.198,127325.0
2021-08-24 15:30:00,9.26,9.26,9.24,9.24,90113.0,9.198,9.198,9.1782,9.1782,90113.0
2021-08-24 15:40:00,9.25,9.26,9.23,9.25,142005.0,9.1881,9.198,9.1682,9.1881,142005.0
2021-08-24 15:50:00,9.25,9.29,9.25,9.26,614081.0,9.1881,9.2278,9.1881,9.198,614081.0
2021-08-25 09:30:00,9.21,9.22,9.12,9.18,180233.0,9.1484,9.1583,9.059,9.1186,180233.0
2021-08-25 09:40:00,9.18,9.22,9.17,9.19,110533.0,9.1186,9.1583,9.1087,9.1285,110533.0
2021-08-25 09:50:00,9.19,9.2,9.17,9.2,56770.0,9.1285,9.1384,9.1087,9.1384,56770.0
2021-08-25 10:00:00,9.2,9.23,9.19,9.21,92574.0,9.1384,9.1682,9.1285,9.1484,92574.0
2021-08-25 10:10:00,9.22,9.22,9.17,9.19,32164.0,9.1583,9.1583,9.1087,9.1285,32164.0
2021-08-25 10:20:00,9.19,9.21,9.18,9.21,61990.0,9.1285,9.1484,9.1186,9.1484,61990.0
2021-08-25 10:30:00,9.21,9.23,9.2,9.23,37439.0,9.1484,9.1682,9.1384,9.1682,37439.0
2021-08-25 10:40:00,9.23,9.23,9.2,9.21,44945.0,9.1682,9.1682,9.1384,9.1484,44945.0
2021-08-25 10:50:00,9.21,9.22,9.2,9.21,27437.0,9.1484,9.1583,9.1384,9.1484,27437.0
2021-08-25 11:00:00,9.21,9.22,9.18,9.21,58863.0,9.1484,9.1583,9.1186,9.1484,58863.0
2021-08-25 11:10:00,9.2,9.23,9.2,9.22,60362.0,9.1384,9.1682,9.1384,9.1583,60362.0
2021-08-25 11:20:00,9.22,9.25,9.22,9.24,82575.0,9.1583,9.1881,9.1583,9.1782,82575.0
2021-08-25 11:30:00,9.24,9.26,9.22,9.23,110474.0,9.1782,9.198,9.1583,9.1682,110474.0
2021-08-25 11:40:00,9.24,9.24,9.2,9.21,335961.0,9.1782,9.1782,9.1384,9.1484,335961.0
2021-08-25 11:50:00,9.2,9.22,9.2,9.21,45545.0,9.1384,9.1583,9.1384,9.1484,45545.0
2021-08-25 12:00:00,9.21,9.23,9.21,9.23,62739.0,9.1484,9.1682,9.1484,9.1682,62739.0
2021-08-25 12:10:00,9.23,9.24,9.2,9.21,72113.0,9.1682,9.1782,9.1384,9.1484,72113.0
2021-08-25 12:20:00,9.21,9.22,9.2,9.2,22185.0,9.1484,9.1583,9.1384,9.1384,22185.0
2021-08-25 12:30:00,9.2,9.21,9.19,9.2,44920.0,9.1384,9.1484,9.1285,9.1384,44920.0
2021-08-25 12:40:00,9.21,9.22,9.2,9.21,76761.0,9.1484,9.1583,9.1384,9.1484,76761.0
2021-08-25 12:50:00,9.22,9.22,9.2,9.21,106292.0,9.1583,9.1583,9.1384,9.1484,106292.0
2021-08-25 13:00:00,9.21,9.23,9.2,9.23,70456.0,9.1484,9.1682,9.1384,9.1682,70456.0
2021-08-25 13:10:00,9.23,9.24,9.22,9.24,40816.0,9.1682,9.1782,9.1583,9.1782,40816.0
2021-08-25 13:20:00,9.24,9.25,9.23,9.25,32307.0,9.1782,9.1881,9.1682,9.1881,32307.0
2021-08-25 13:30:00,9.25,9.26,9.24,9.26,41648.0,9.1881,9.198,9.1782,9.198,41648.0
2021-08-25 13:40:00,9.26,9.27,9.25,9.27,68034.0,9.198,9.208,9.1881,9.208,68034.0
2021-08-25 13:50:00,9.27,9.27,9.26,9.27,35189.0,9.208,9.208,9.198,9.208,35189.0
2021-08-25 14:00:00,9.27,9.27,9.22,9.23,188966.0,9.208,9.208,9.1583,9.1682,188966.0
2021-08-25 14:10:00,9.22,9.24,9.22,9.22,55465.0,9.1583,9.1782,9.1583,9.1583,55465.0
2021-08-25 14:20:00,9.23,9.24,9.21,9.24,69448.0,9.1682,9.1782,9.1484,9.1782,69448.0
2021-08-25 14:30:00,9.24,9.24,9.21,9.21,89685.0,9.1782,9.1782,9.1484,9.1484,89685.0
2021-08-25 14:40:00,9.21,9.22,9.21,9.21,39354.0,9.1484,9.1583,9.1484,9.1484,39354.0
2021-08-25 14:50:00,9.21,9.22,9.21,9.21,54677.0,9.1484,9.1583,9.1484,9.1484,54677.0
2021-08-25 15:00:00,9.21,9.22,9.2,9.21,69533.0,9.1484,9.1583,9.1384,9.1484,69533.0
2021-08-25 15:10:00,9.21,9.23,9.19,9.22,153641.0,9.1484,9.1682,9.1285,9.1583,153641.0
2021-08-25 15:20:00,9.21,9.25,9.21,9.24,177726.0,9.1484,9.1881,9.1484,9.1782,177726.0
2021-08-25 15:30:00,9.24,9.24,9.22,9.24,452757.0,9.1782,9.1782,9.1583,9.1782,452757.0
2021-08-25 15:40:00,9.24,9.24,9.2,9.22,232012.0,9.1782,9.1782,9.1384,9.1583,232012.0
2021-08-25 15:50:00,9.21,9.27,9.2,9.27,965660.0,9.1484,9.208,9.1384,9.208,965660.0
2021-08-26 09:30:00,9.18,9.25,9.16,9.25,188605.0,9.1186,9.1881,9.0987,9.1881,188605.0
2021-08-26 09:40:00,9.25,9.28,9.22,9.27,73570.0,9.1881,9.2179,9.1583,9.208,73570.0
2021-08-26 09:50:00,9.26,9.27,9.19,9.24,109235.0,9.198,9.208,9.1285,9.1782,109235.0
2021-08-26 10:00:00,9.24,9.24,9.21,9.21,108997.0,9.1782,9.1782,9.1484,9.1484,108997.0
2021-08-26 10:10:00,9.21,9.23,9.2,9.23,68458.0,9.1484,9.1682,9.1384,9.1682,68458.0
2021-08-26 10:20:00,9.23,9.24,9.19,9.22,150601.0,9.1682,9.1782,9.1285,9.1583,150601.0
2021-08-26 10:30:00,9.22,9.24,9.22,9.24,280442.0,9.1583,9.1782,9.1583,9.1782,280442.0
2021-08-26 10:40:00,9.24,9.24,9.18,9.2,156566.0,9.1782,9.1782,9.1186,9.1384,156566.0
2021-08-26 10:50:00,9.2,9.2,9.17,9.2,176043.0,9.1384,9.1384,9.1087,9.1384,176043.0
2021-08-26 11:00:00,9.2,9.21,9.18,9.21,73871.0,9.1384,9.1484,9.1186,9.1484,73871.0
2021-08-26 11:10:00,9.21,9.22,9.2,9.21,71503.0,9.1484,9.1583,9.1384,9.1484,71503.0
2021-08-26 11:20:00,9.21,9.22,9.2,9.22,35838.0,9.1484,9.1583,9.1384,9.1583,35838.0
2021-08-26 11:30:00,9.21,9.22,9.19,9.2,113755.0,9.1484,9.1583,9.1285,9.1384,113755.0
2021-08-26 11:40:00,9.2,9.2,9.18,9.19,93332.0,9.1384,9.1384,9.1186,9.1285,93332.0
2021-08-26 11:50:00,9.19,9.19,9.18,9.19,25063.0,9.1285,9.1285,9.1186,9.1285,25063.0
2021-08-26 12:00:00,9.19,9.19,9.18,9.19,45087.0,9.1285,9.1285,9.1186,9.1285,45087.0
2021-08-26 12:10:00,9.19,9.19,9.15,9.16,59674.0,9.1285,9.1285,9.0888,9.0987,59674.0
2021-08-26 12:20:00,9.16,9.16,9.14,9.14,57905.0,9.0987,9.0987,9.0789,9.0789,57905.0
2021-08-26 12:30:00,9.14,9.17,9.14,9.14,213369.0,9.0789,9.1087,9.0789,9.0789,213369.0
2021-08-26 12:40:00,9.14,9.15,9.14,9.14,19081.0,9.0789,9.0888,9.0789,9.0789,19081.0
2021-08-26 12:50:00,9.15,9.16,9.12,9.13,458109.0,9.0888,9.0987,9.059,9.0689,458109.0
2021-08-26 13:00:00,9.13,9.15,9.12,9.13,149662.0,9.0689,9.0888,9.059,9.0689,149662.0
2021-08-26 13:10:00,9.13,9.14,9.1,9.12,293648.0,9.0689,9.0789,9.0391,9.059,293648.0
2021-08-26 13:20:00,9.12,9.12,9.07,9.1,428836.0,9.059,9.059,9.0093,9.0391,428836.0
2021-08-26 13:30:00,9.1,9.12,9.09,9.11,244788.0,9.0391,9.059,9.0292,9.0491,244788.0
2021-08-26 13:40:00,9.11,9.12,9.1,9.12,93400.0,9.0491,9.059,9.0391,9.059,93400.0
2021-08-26 13:50:00,9.12,9.12,9.09,9.11,230796.0,9.059,9.059,9.0292,9.0491,230796.0
2021-08-26 14:00:00,9.11,9.11,9.09,9.1,269249.0,9.0491,9.0491,9.0292,9.0391,269249.0
2021-08-26 14:10:00,9.1,9.11,9.09,9.1,387784.0,9.0391,9.0491,9.0292,9.0391,387784.0
2021-08-26 14:20:00,9.11,9.12,9.1,9.1,366335.0,9.0491,9.059,9.0391,9.0391,366335.0
2021-08-26 14:30:00,9.1,9.13,9.1,9.13,78482.0,9.0391,9.0689,9.0391,9.0689,78482.0
2021-08-26 14:40:00,9.13,9.14,9.12,9.13,150408.0,9.0689,9.0789,9.059,9.0689,150408.0
2021-08-26 14:50:00,9.13,9.15,9.13,9.13,206198.0,9.0689,9.0888,9.0689,9.0689,206198.0
2021-08-26 15:00:00,9.13,9.14,9.11,9.12,285265.0,9.0689,9.0789,9.0491,9.059,285265.0
2021-08-26 15:10:00,9.12,9.13,9.12,9.13,126593.0,9.059,9.0689,9.059,9.0689,126593.0
2021-08-26 15:20:00,9.13,9.14,9.12,9.13,270023.0,9.0689,9.0789,9.059,9.0689,270023.0
2021-08-26 15:30:00,9.14,9.14,9.12,9.12,170323.0,9.0789,9.0789,9.059,9.059,170323.0
2021-08-26 15:40:00,9.13,9.15,9.12,9.14,317468.0,9.0689,9.0888,9.059,9.0789,317468.0
2021-08-26 15:50:00,9.13,9.15,9.1,9.12,1118009.0,9.0689,9.0888,9.0391,9.059,1118009.0
2021-08-27 09:30:00,9.15,9.27,9.12,9.26,197925.0,9.0888,9.208,9.059,9.198,197925.0
2021-08-27 09:40:00,9.27,9.27,9.21,9.25,164747.0,9.208,9.208,9.1484,9.1881,164747.0
2021-08-27 09:50:00,9.25,9.26,9.22,9.24,72456.0,9.1881,9.198,9.1583,9.1782,72456.0
2021-08-27 10:00:00,9.23,9.26,9.21,9.22,77787.0,9.1682,9.198,9.1484,9.1583,77787.0
2021-08-27 10:10:00,9.22,9.24,9.22,9.24,39115.0,9.1583,9.1782,9.1583,9.1782,39115.0
2021-08-27 10:20:00,9.24,9.26,9.22,9.23,190281.0,9.1782,9.198,9.1583,9.1682,190281.0
2021-08-27 10:30:00,9.23,9.24,9.22,9.22,124173.0,9.1682,9.1782,9.1583,9.1583,124173.0
2021-08-27 10:40:00,9.22,9.24,9.21,9.22,339097.0,9.1583,9.1782,9.1484,9.1583,339097.0
2021-08-27 10:50:00,9.21,9.23,9.21,9.21,114678.0,9.1484,9.1682,9.1484,9.1484,114678.0
2021-08-27 11:00:00,9.21,9.23,9.21,9.22,142704.0,9.1484,9.1682,9.1484,9.1583,142704.0
2021-08-27 11:10:00,9.23,9.25,9.22,9.25,108431.0,9.1682,9.1881,9.1583,9.1881,108431.0
2021-08-27 11:20:00,9.25,9.26,9.24,9.25,81247.0,9.1881,9.198,9.1782,9.1881,81247.0
2021-08-27 11:30:00,9.25,9.25,9.24,9.24,88956.0,9.1881,9.1881,9.1782,9.1782,88956.0
2021-08-27 11:40:00,9.25,9.26,9.24,9.26,75571.0,9.1881,9.198,9.1782,9.198,75571.0
2021-08-27 11:50:00,9.26,9.26,9.25,9.26,83414.0,9.198,9.198,9.1881,9.198,83414.0
2021-08-27 12:00:00,9.26,9.28,9.24,9.27,246575.0,9.198,9.2179,9.1782,9.208,246575.0
2021-08-27 12:10:00,9.27,9.27,9.26,9.27,47964.0,9.208,9.208,9.198,9.208,47964.0
2021-08-27 12:20:00,9.27,9.27,9.23,9.23,153446.0,9.208,9.208,9.1682,9.1682,153446.0
2021-08-27 12:30:00,9.23,9.24,9.19,9.2,207815.0,9.1682,9.1782,9.1285,9.1384,207815.0
2021-08-27 12:40:00,9.2,9.2,9.18,9.2,51786.0,9.1384,9.1384,9.1186,9.1384,51786.0
2021-08-27 12:50:00,9.2,9.2,9.17,9.18,125868.0,9.1384,9.1384,9.1087,9.1186,125868.0
2021-08-27 13:00:00,9.18,9.18,9.12,9.13,263850.0,9.1186,9.1186,9.059,9.0689,263850.0
2021-08-27 13:10:00,9.12,9.13,8.98,9.11,4867982.0,9.059,9.0689,8.9199,9.0491,4867982.0
2021-08-27 13:20:00,9.11,9.11,9.07,9.09,460790.0,9.0491,9.0491,9.0093,9.0292,460790.0
2021-08-27 13:30:00,9.08,9.09,9.06,9.08,190652.0,9.0193,9.0292,8.9994,9.0193,190652.0
2021-08-27 13:40:00,9.08,9.08,9.04,9.06,482772.0,9.0193,9.0193,8.9795,8.9994,482772.0
2021-08-27 13:50:00,9.05,9.07,9.04,9.07,769221.0,8.9895,9.0093,8.9795,9.0093,769221.0
2021-08-27 14:00:00,9.07,9.09,9.06,9.08,228543.0,9.0093,9.0292,8.9994,9.0193,228543.0
2021-08-27 14:10:00,9.08,9.11,9.07,9.11,372616.0,9.0193,9.0491,9.0093,9.0491,372616.0
2021-08-27 14:20:00,9.11,9.13,9.08,9.13,188046.0,9.0491,9.0689,9.0193,9.0689,188046.0
2021-08-27 14:30:00,9.13,9.13,9.11,9.12,206795.0,9.0689,9.0689,9.0491,9.059,206795.0
2021-08-27 14:40:00,9.12,9.13,9.09,9.13,486840.0,9.059,9.0689,9.0292,9.0689,486840.0
2021-08-27 14:50:00,9.13,9.13,9.09,9.1,201886.0,9.0689,9.0689,9.0292,9.0391,201886.0
2021-08-27 15:00:00,9.1,9.1,9.08,9.1,162773.0,9.0391,9.0391,9.0193,9.0391,162773.0
2021-08-27 15:10:00,9.1,9.1,9.08,9.09,135811.0,9.0391,9.0391,9.0193,9.0292,135811.0
2021-08-27 15:20:00,9.09,9.09,9.06,9.07,274698.0,9.0292,9.0292,8.9994,9.0093,274698.0
2021-08-27 15:30:00,9.07,9.08,9.05,9.08,300389.0,9.0093,9.0193,8.9895,9.0193,300389.0
2021-08-27 15:40:00,9.08,9.12,9.07,9.12,457370.0,9.0193,9.059,9.0093,9.059,457370.0
2021-08-27 15:50:00,9.12,9.14,9.1,9.13,1045075.0,9.059,9.0789,9.0391,9.0689,1045075.0
2021-08-30 09:30:00,9.15,9.21,9.09,9.09,208293.0,9.0888,9.1484,9.0292,9.0292,208293.0
2021-08-30 09:40:00,9.09,9.09,9.04,9.04,128971.0,9.0292,9.0292,8.9795,8.9795,128971.0
2021-08-30 09:50:00,9.04,9.13,9.04,9.13,126277.0,8.9795,9.0689,8.9795,9.0689,126277.0
2021-08-30 10:00:00,9.13,9.14,9.11,9.13,146457.0,9.0689,9.0789,9.0491,9.0689,146457.0
2021-08-30 10:10:00,9.13,9.14,9.1,9.13,164369.0,9.0689,9.0789,9.0391,9.0689,164369.0
2021-08-30 10:20:00,9.13,9.14,9.1,9.11,67754.0,9.0689,9.0789,9.0391,9.0491,67754.0
2021-08-30 10:30:00,9.11,9.13,9.09,9.11,94389.0,9.0491,9.0689,9.0292,9.0491,94389.0
2021-08-30 10:40:00,9.11,9.11,9.08,9.11,251769.0,9.0491,9.0491,9.0193,9.0491,251769.0
2021-08-30 10:50:00,9.11,9.13,9.1,9.12,193360.0,9.0491,9.0689,9.0391,9.059,193360.0
2021-08-30 11:00:00,9.12,9.12,9.07,9.08,468768.0,9.059,9.059,9.0093,9.0193,468768.0
2021-08-30 11:10:00,9.08,9.1,9.06,9.1,285498.0,9.0193,9.0391,8.9994,9.0391,285498.0
2021-08-30 11:20:00,9.1,9.12,9.09,9.12,75912.0,9.0391,9.059,9.0292,9.059,75912.0
2021-08-30 11:30:00,9.12,9.12,9.09,9.1,45765.0,9.059,9.059,9.0292,9.0391,45765.0
2021-08-30 11:40:00,9.1,9.12,9.07,9.08,157148.0,9.0391,9.059,9.0093,9.0193,157148.0
2021-08-30 11:50:00,9.08,9.13,9.07,9.1,181145.0,9.0193,9.0689,9.0093,9.0391,181145.0
2021-08-30 12:00:00,9.1,9.12,9.09,9.1,99005.0,9.0391,9.059,9.0292,9.0391,99005.0
2021-08-30 12:10:00,9.1,9.11,9.08,9.08,223413.0,9.0391,9.0491,9.0193,9.0193,223413.0
2021-08-30 12:20:00,9.09,9.09,9.07,9.09,50018.0,9.0292,9.0292,9.0093,9.0292,50018.0
2021-08-30 12:30:00,9.09,9.09,9.06,9.09,434739.0,9.0292,9.0292,8.9994,9.0292,434739.0
2021-08-30 12:40:00,9.09,9.1,9.07,9.09,111844.0,9.0292,9.0391,9.0093,9.0292,111844.0
2021-08-30 12:50:00,9.09,9.09,9.07,9.08,62797.0,9.0292,9.0292,9.0093,9.0193,62797.0
2021-08-30 13:00:00,9.09,9.1,9.08,9.1,49490.0,9.0292,9.0391,9.0193,9.0391,49490.0
2021-08-30 13:10:00,9.1,9.11,9.08,9.09,93767.0,9.0391,9.0491,9.0193,9.0292,93767.0
2021-08-30 13:20:00,9.09,9.12,9.08,9.11,87871.0,9.0292,9.059,9.0193,9.0491,87871.0
2021-08-30 13:30:00,9.11,9.12,9.08,9.09,106558.0,9.0491,9.059,9.0193,9.0292,106558.0
2021-08-30 13:40:00,9.1,9.11,9.09,9.1,68191.0,9.0391,9.0491,9.0292,9.0391,68191.0
2021-08-30 13:50:00,9.1,9.11,9.09,9.1,64846.0,9.0391,9.0491,9.0292,9.0391,64846.0
2021-08-30 14:00:00,9.1,9.11,9.08,9.1,103066.0,9.0391,9.0491,9.0193,9.0391,103066.0
2021-08-30 14:10:00,9.11,9.11,9.07,9.09,176051.0,9.0491,9.0491,9.0093,9.0292,176051.0
2021-08-30 14:20:00,9.09,9.1,9.05,9.1,122095.0,9.0292,9.0391,8.9895,9.0391,122095.0
2021-08-30 14:30:00,9.1,9.11,9.07,9.11,212332.0,9.0391,9.0491,9.0093,9.0491,212332.0
2021-08-30 14:40:00,9.11,9.11,9.09,9.11,124169.0,9.0491,9.0491,9.0292,9.0491,124169.0
2021-08-30 14:50:00,9.11,9.12,9.1,9.11,141886.0,9.0491,9.059,9.0391,9.0491,141886.0
2021-08-30 15:00:00,9.12,9.15,9.11,9.13,185901.0,9.059,9.0888,9.0491,9.0689,185901.0
2021-08-30 15:10:00,9.13,9.14,9.11,9.12,91243.0,9.0689,9.0789,9.0491,9.059,91243.0
2021-08-30 15:20:00,9.12,9.12,9.09,9.1,146932.0,9.059,9.059,9.0292,9.0391,146932.0
2021-08-30 15:30:00,9.1,9.12,9.09,9.1,161962.0,9.0391,9.059,9.0292,9.0391,161962.0
2021-08-30 15:40:00,9.1,9.11,9.05,9.05,462224.0,9.0391,9.0491,8.9895,8.9895,462224.0
2021-08-30 15:50:00,9.05,9.07,9.0,9.01,1759845.0,8.9895,9.0093,8.9398,8.9497,1759845.0
2021-08-31 09:30:00,9.01,9.06,8.96,9.04,325893.0,8.9497,8.9994,8.9001,8.9795,325893.0
2021-08-31 09:40:00,9.04,9.1,9.03,9.1,66049.0,8.9795,9.0391,8.9696,9.0391,66049.0
2021-08-31 09:50:00,9.09,9.09,9.03,9.05,216008.0,9.0292,9.0292,8.9696,8.9895,216008.0
2021-08-31 10:00:00,9.04,9.1,9.04,9.1,222993.0,8.9795,9.0391,8.9795,9.0391,222993.0
2021-08-31 10:10:00,9.09,9.13,9.09,9.12,72298.0,9.0292,9.0689,9.0292,9.059,72298.0
2021-08-31 10:20:00,9.13,9.14,9.11,9.13,74758.0,9.0689,9.0789,9.0491,9.0689,74758.0
2021-08-31 10:30:00,9.13,9.16,9.12,9.16,66098.0,9.0689,9.0987,9.059,9.0987,66098.0
2021-08-31 10:40:00,9.16,9.17,9.15,9.15,96406.0,9.0987,9.1087,9.0888,9.0888,96406.0
2021-08-31 10:50:00,9.16,9.19,9.15,9.18,79439.0,9.0987,9.1285,9.0888,9.1186,79439.0
2021-08-31 11:00:00,9.18,9.19,9.16,9.16,102259.0,9.1186,9.1285,9.0987,9.0987,102259.0
2021-08-31 11:10:00,9.16,9.23,9.14,9.21,241458.0,9.0987,9.1682,9.0789,9.1484,241458.0
2021-08-31 11:20:00,9.21,9.22,9.18,9.21,146890.0,9.1484,9.1583,9.1186,9.1484,146890.0
2021-08-31 11:30:00,9.21,9.23,9.2,9.23,64664.0,9.1484,9.1682,9.1384,9.1682,64664.0
2021-08-31 11:40:00,9.23,9.24,9.19,9.2,228871.0,9.1682,9.1782,9.1285,9.1384,228871.0
2021-08-31 11:50:00,9.19,9.2,9.16,9.17,100830.0,9.1285,9.1384,9.0987,9.1087,100830.0
2021-08-31 12:00:00,9.17,9.19,9.16,9.17,88486.0,9.1087,9.1285,9.0987,9.1087,88486.0
2021-08-31 12:10:00,9.16,9.17,9.15,9.17,132821.0,9.0987,9.1087,9.0888,9.1087,132821.0
2021-08-31 12:20:00,9.17,9.18,9.16,9.18,38626.0,9.1087,9.1186,9.0987,9.1186,38626.0
2021-08-31 12:30:00,9.18,9.18,9.16,9.18,56717.0,9.1186,9.1186,9.0987,9.1186,56717.0
2021-08-31 12:40:00,9.18,9.19,9.16,9.18,592895.0,9.1186,9.1285,9.0987,9.1186,592895.0
2021-08-31 12:50:00,9.17,9.18,9.15,9.15,91691.0,9.1087,9.1186,9.0888,9.0888,91691.0
2021-08-31 13:00:00,9.15,9.17,9.13,9.13,353721.0,9.0888,9.1087,9.0689,9.0689,353721.0
2021-08-31 13:10:00,9.13,9.14,9.11,9.11,166068.0,9.0689,9.0789,9.0491,9.0491,166068.0
2021-08-31 13:20:00,9.12,9.13,9.1,9.12,77143.0,9.059,9.0689,9.0391,9.059,77143.0
2021-08-31 13:30:00,9.12,9.12,9.1,9.1,45797.0,9.059,9.059,9.0391,9.0391,45797.0
2021-08-31 13:40:00,9.11,9.13,9.1,9.12,100699.0,9.0491,9.0689,9.0391,9.059,100699.0
2021-08-31 13:50:00,9.11,9.12,9.09,9.1,58727.0,9.0491,9.059,9.0292,9.0391,58727.0
2021-08-31 14:00:00,9.1,9.1,9.04,9.07,272579.0,9.0391,9.0391,8.9795,9.0093,272579.0
2021-08-31 14:10:00,9.06,9.08,9.05,9.07,561181.0,8.9994,9.0193,8.9895,9.0093,561181.0
2021-08-31 14:20:00,9.07,9.1,9.06,9.09,266954.0,9.0093,9.0391,8.9994,9.0292,266954.0
2021-08-31 14:30:00,9.09,9.09,9.06,9.09,314969.0,9.0292,9.0292,8.9994,9.0292,314969.0
2021-08-31 14:40:00,9.08,9.09,9.05,9.05,248770.0,9.0193,9.0292,8.9895,8.9895,248770.0
2021-08-31 14:50:00,9.05,9.08,9.05,9.07,166356.0,8.9895,9.0193,8.9895,9.0093,166356.0
2021-08-31 15:00:00,9.08,9.1,9.07,9.1,155119.0,9.0193,9.0391,9.0093,9.0391,155119.0
2021-08-31 15:10:00,9.1,9.1,9.08,9.1,131837.0,9.0391,9.0391,9.0193,9.0391,131837.0
2021-08-31 15:20:00,9.09,9.12,9.09,9.11,208638.0,9.0292,9.059,9.0292,9.0491,208638.0
2021-08-31 15:30:00,9.11,9.13,9.1,9.12,549708.0,9.0491,9.0689,9.0391,9.059,549708.0
2021-08-31 15:40:00,9.12,9.13,9.11,9.13,363301.0,9.059,9.0689,9.0491,9.0689,363301.0
2021-08-31 15:50:00,9.13,9.17,9.12,9.17,3206535.0,9.0689,9.1087,9.059,9.1087,3206535.0
2021-09-01 09:30:00,9.2,9.25,9.13,9.2,272012.0,9.1384,9.1881,9.0689,9.1384,272012.0
2021-09-01 09:40:00,9.2,9.2,9.11,9.13,188882.0,9.1384,9.1384,9.0491,9.0689,188882.0
2021-09-01 09:50:00,9.13,9.19,9.13,9.16,147015.0,9.0689,9.1285,9.0689,9.0987,147015.0
2021-09-01 10:00:00,9.16,9.24,9.16,9.22,152826.0,9.0987,9.1782,9.0987,9.1583,152826.0
2021-09-01 10:10:00,9.22,9.24,9.21,9.23,113346.0,9.1583,9.1782,9.1484,9.1682,113346.0
2021-09-01 10:20:00,9.22,9.28,9.22,9.28,193564.0,9.1583,9.2179,9.1583,9.2179,193564.0
2021-09-01 10:30:00,9.27,9.31,9.23,9.25,310323.0,9.208,9.2477,9.1682,9.1881,310323.0
2021-09-01 10:40:00,9.25,9.25,9.21,9.22,166983.0,9.1881,9.1881,9.1484,9.1583,166983.0
2021-09-01 10:50:00,9.22,9.23,9.18,9.19,137429.0,9.1583,9.1682,9.1186,9.1285,137429.0
2021-09-01 11:00:00,9.19,9.2,9.17,9.18,82488.0,9.1285,9.1384,9.1087,9.1186,82488.0
2021-09-01 11:10:00,9.18,9.18,9.13,9.14,368047.0,9.1186,9.1186,9.0689,9.0789,368047.0
2021-09-01 11:20:00,9.14,9.17,9.13,9.17,116229.0,9.0789,9.1087,9.0689,9.1087,116229.0
2021-09-01 11:30:00,9.17,9.17,9.14,9.17,104870.0,9.1087,9.1087,9.0789,9.1087,104870.0
2021-09-01 11:40:00,9.17,9.17,9.14,9.16,91304.0,9.1087,9.1087,9.0789,9.0987,91304.0
2021-09-01 11:50:00,9.16,9.17,9.15,9.17,97594.0,9.0987,9.1087,9.0888,9.1087,97594.0
2021-09-01 12:00:00,9.17,9.24,9.16,9.24,283122.0,9.1087,9.1782,9.0987,9.1782,283122.0
2021-09-01 12:10:00,9.24,9.25,9.2,9.21,279721.0,9.1782,9.1881,9.1384,9.1484,279721.0
2021-09-01 12:20:00,9.21,9.23,9.19,9.22,100843.0,9.1484,9.1682,9.1285,9.1583,100843.0
2021-09-01 12:30:00,9.21,9.23,9.21,9.23,58880.0,9.1484,9.1682,9.1484,9.1682,58880.0
2021-09-01 12:40:00,9.23,9.24,9.22,9.24,80304.0,9.1682,9.1782,9.1583,9.1782,80304.0
2021-09-01 12:50:00,9.24,9.25,9.23,9.25,56843.0,9.1782,9.1881,9.1682,9.1881,56843.0
2021-09-01 13:00:00,9.25,9.27,9.24,9.27,75596.0,9.1881,9.208,9.1782,9.208,75596.0
2021-09-01 13:10:00,9.27,9.27,9.24,9.26,89716.0,9.208,9.208,9.1782,9.198,89716.0
2021-09-01 13:20:00,9.26,9.27,9.26,9.27,41650.0,9.198,9.208,9.198,9.208,41650.0
2021-09-01 13:30:00,9.27,9.27,9.25,9.27,82604.0,9.208,9.208,9.1881,9.208,82604.0
2021-09-01 13:40:00,9.27,9.29,9.26,9.29,132775.0,9.208,9.2278,9.198,9.2278,132775.0
2021-09-01 13:50:00,9.29,9.29,9.25,9.27,305070.0,9.2278,9.2278,9.1881,9.208,305070.0
2021-09-01 14:00:00,9.27,9.28,9.23,9.24,135650.0,9.208,9.2179,9.1682,9.1782,135650.0
2021-09-01 14:10:00,9.23,9.25,9.21,9.22,220438.0,9.1682,9.1881,9.1484,9.1583,220438.0
2021-09-01 14:20:00,9.22,9.23,9.21,9.23,100627.0,9.1583,9.1682,9.1484,9.1682,100627.0
2021-09-01 14:30:00,9.23,9.23,9.2,9.22,186936.0,9.1682,9.1682,9.1384,9.1583,186936.0
2021-09-01 14:40:00,9.22,9.25,9.21,9.25,83795.0,9.1583,9.1881,9.1484,9.1881,83795.0
2021-09-01 14:50:00,9.25,9.25,9.24,9.25,51953.0,9.1881,9.1881,9.1782,9.1881,51953.0
2021-09-01 15:00:00,9.25,9.26,9.23,9.24,178237.0,9.1881,9.198,9.1682,9.1782,178237.0
2021-09-01 15:10:00,9.24,9.25,9.23,9.24,93510.0,9.1782,9.1881,9.1682,9.1782,93510.0
2021-09-01 15:20:00,9.24,9.27,9.23,9.27,77596.0,9.1782,9.208,9.1682,9.208,77596.0
2021-09-01 15:30:00,9.27,9.28,9.24,9.25,272400.0,9.208,9.2179,9.1782,9.1881,272400.0
2021-09-01 15:40:00,9.25,9.25,9.22,9.22,370750.0,9.1881,9.1881,9.1583,9.1583,370750.0
2021-09-01 15:50:00,9.22,9.23,9.2,9.21,750228.0,9.1583,9.1682,9.1384,9.1484,750228.0
2021-09-02 09:30:00,9.18,9.27,9.18,9.24,253890.0,9.1186,9.208,9.1186,9.1782,253890.0
2021-09-02 09:40:00,9.24,9.24,9.21,9.22,68837.0,9.1782,9.1782,9.1484,9.1583,68837.0
2021-09-02 09:50:00,9.22,9.24,9.18,9.21,100136.0,9.1583,9.1782,9.1186,9.1484,100136.0
2021-09-02 10:00:00,9.21,9.23,9.17,9.19,235271.0,9.1484,9.1682,9.1087,9.1285,235271.0
2021-09-02 10:10:00,9.18,9.19,9.11,9.14,1058077.0,9.1186,9.1285,9.0491,9.0789,1058077.0
2021-09-02 10:20:00,9.14,9.21,9.13,9.2,529620.0,9.0789,9.1484,9.0689,9.1384,529620.0
2021-09-02 10:30:00,9.2,9.24,9.19,9.24,627853.0,9.1384,9.1782,9.1285,9.1782,627853.0
2021-09-02 10:40:00,9.24,9.28,9.23,9.24,547168.0,9.1782,9.2179,9.1682,9.1782,547168.0
2021-09-02 10:50:00,9.25,9.29,9.24,9.29,98860.0,9.1881,9.2278,9.1782,9.2278,98860.0
2021-09-02 11:00:00,9.29,9.32,9.26,9.27,685709.0,9.2278,9.2576,9.198,9.208,685709.0
2021-09-02 11:10:00,9.27,9.27,9.22,9.24,142822.0,9.208,9.208,9.1583,9.1782,142822.0
2021-09-02 11:20:00,9.25,9.26,9.24,9.26,52170.0,9.1881,9.198,9.1782,9.198,52170.0
2021-09-02 11:30:00,9.26,9.28,9.25,9.28,411487.0,9.198,9.2179,9.1881,9.2179,411487.0
2021-09-02 11:40:00,9.28,9.29,9.26,9.28,299448.0,9.2179,9.2278,9.198,9.2179,299448.0
2021-09-02 11:50:00,9.28,9.28,9.26,9.27,123119.0,9.2179,9.2179,9.198,9.208,123119.0
2021-09-02 12:00:00,9.27,9.28,9.24,9.27,270460.0,9.208,9.2179,9.1782,9.208,270460.0
2021-09-02 12:10:00,9.27,9.29,9.26,9.28,77077.0,9.208,9.2278,9.198,9.2179,77077.0
2021-09-02 12:20:00,9.29,9.3,9.26,9.27,190055.0,9.2278,9.2378,9.198,9.208,190055.0
2021-09-02 12:30:00,9.28,9.28,9.22,9.24,382215.0,9.2179,9.2179,9.1583,9.1782,382215.0
2021-09-02 12:40:00,9.23,9.27,9.23,9.25,109482.0,9.1682,9.208,9.1682,9.1881,109482.0
2021-09-02 12:50:00,9.24,9.28,9.24,9.27,85454.0,9.1782,9.2179,9.1782,9.208,85454.0
2021-09-02 13:00:00,9.27,9.27,9.25,9.27,95662.0,9.208,9.208,9.1881,9.208,95662.0
2021-09-02 13:10:00,9.27,9.28,9.26,9.27,67953.0,9.208,9.2179,9.198,9.208,67953.0
2021-09-02 13:20:00,9.28,9.28,9.26,9.28,118988.0,9.2179,9.2179,9.198,9.2179,118988.0
2021-09-02 13:30:00,9.28,9.28,9.26,9.27,140405.0,9.2179,9.2179,9.198,9.208,140405.0
2021-09-02 13:40:00,9.27,9.27,9.24,9.25,156580.0,9.208,9.208,9.1782,9.1881,156580.0
2021-09-02 13:50:00,9.25,9.25,9.21,9.22,178740.0,9.1881,9.1881,9.1484,9.1583,178740.0
2021-09-02 14:00:00,9.22,9.24,9.21,9.24,109075.0,9.1583,9.1782,9.1484,9.1782,109075.0
2021-09-02 14:10:00,9.24,9.26,9.21,9.26,157553.0,9.1782,9.198,9.1484,9.198,157553.0
2021-09-02 14:20:00,9.26,9.26,9.22,9.25,144554.0,9.198,9.198,9.1583,9.1881,144554.0
2021-09-02 14:30:00,9.25,9.26,9.24,9.25,71623.0,9.1881,9.198,9.1782,9.1881,71623.0
2021-09-02 14:40:00,9.25,9.26,9.24,9.24,99196.0,9.1881,9.198,9.1782,9.1782,99196.0
2021-09-02 14:50:00,9.25,9.27,9.24,9.27,95039.0,9.1881,9.208,9.1782,9.208,95039.0
2021-09-02 15:00:00,9.27,9.28,9.26,9.27,130698.0,9.208,9.2179,9.198,9.208,130698.0
2021-09-02 15:10:00,9.27,9.28,9.25,9.27,157849.0,9.208,9.2179,9.1881,9.208,157849.0
2021-09-02 15:20:00,9.27,9.28,9.26,9.27,144300.0,9.208,9.2179,9.198,9.208,144300.0
2021-09-02 15:30:00,9.27,9.28,9.25,9.27,468233.0,9.208,9.2179,9.1881,9.208,468233.0
2021-09-02 15:40:00,9.27,9.28,9.26,9.27,474382.0,9.208,9.2179,9.198,9.208,474382.0
2021-09-02 15:50:00,9.27,9.3,9.26,9.28,1144906.0,9.208,9.2378,9.198,9.2179,1144906.0
2021-09-03 09:30:00,9.32,9.35,9.24,9.28,378930.0,9.2576,9.2874,9.1782,9.2179,378930.0
2021-09-03 09:40:00,9.27,9.31,9.26,9.27,192809.0,9.208,9.2477,9.198,9.208,192809.0
2021-09-03 09:50:00,9.28,9.29,9.25,9.27,153101.0,9.2179,9.2278,9.1881,9.208,153101.0
2021-09-03 10:00:00,9.28,9.28,9.25,9.28,120479.0,9.2179,9.2179,9.1881,9.2179,120479.0
2021-09-03 10:10:00,9.28,9.29,9.23,9.23,306641.0,9.2179,9.2278,9.1682,9.1682,306641.0
2021-09-03 10:20:00,9.23,9.25,9.21,9.24,128485.0,9.1682,9.1881,9.1484,9.1782,128485.0
2021-09-03 10:30:00,9.24,9.25,9.23,9.24,85138.0,9.1782,9.1881,9.1682,9.1782,85138.0
2021-09-03 10:40:00,9.24,9.27,9.22,9.22,113029.0,9.1782,9.208,9.1583,9.1583,113029.0
2021-09-03 10:50:00,9.23,9.27,9.22,9.24,179899.0,9.1682,9.208,9.1583,9.1782,179899.0
2021-09-03 11:00:00,9.24,9.28,9.21,9.28,438817.0,9.1782,9.2179,9.1484,9.2179,438817.0
2021-09-03 11:10:00,9.27,9.28,9.23,9.24,236490.0,9.208,9.2179,9.1682,9.1782,236490.0
2021-09-03 11:20:00,9.23,9.24,9.22,9.24,68544.0,9.1682,9.1782,9.1583,9.1782,68544.0
2021-09-03 11:30:00,9.24,9.24,9.2,9.21,104590.0,9.1782,9.1782,9.1384,9.1484,104590.0
2021-09-03 11:40:00,9.21,9.22,9.18,9.22,112558.0,9.1484,9.1583,9.1186,9.1583,112558.0
2021-09-03 11:50:00,9.21,9.25,9.2,9.25,519576.0,9.1484,9.1881,9.1384,9.1881,519576.0
2021-09-03 12:00:00,9.25,9.25,9.22,9.24,182204.0,9.1881,9.1881,9.1583,9.1782,182204.0
2021-09-03 12:10:00,9.24,9.25,9.22,9.25,133334.0,9.1782,9.1881,9.1583,9.1881,133334.0
2021-09-03 12:20:00,9.25,9.26,9.24,9.26,74603.0,9.1881,9.198,9.1782,9.198,74603.0
2021-09-03 12:30:00,9.26,9.28,9.25,9.28,78342.0,9.198,9.2179,9.1881,9.2179,78342.0
2021-09-03 12:40:00,9.28,9.31,9.27,9.3,90426.0,9.2179,9.2477,9.208,9.2378,90426.0
2021-09-03 12:50:00,9.3,9.31,9.27,9.28,75251.0,9.2378,9.2477,9.208,9.2179,75251.0
2021-09-03 13:00:00,9.28,9.31,9.28,9.29,151670.0,9.2179,9.2477,9.2179,9.2278,151670.0
2021-09-03 13:10:00,9.29,9.29,9.23,9.24,300839.0,9.2278,9.2278,9.1682,9.1782,300839.0
2021-09-03 13:20:00,9.24,9.25,9.21,9.21,235990.0,9.1782,9.1881,9.1484,9.1484,235990.0
2021-09-03 13:30:00,9.21,9.22,9.15,9.19,512512.0,9.1484,9.1583,9.0888,9.1285,512512.0
2021-09-03 13:40:00,9.18,9.23,9.13,9.22,761357.0,9.1186,9.1682,9.0689,9.1583,761357.0
2021-09-03 13:50:00,9.22,9.23,9.13,9.18,831345.0,9.1583,9.1682,9.0689,9.1186,831345.0
2021-09-03 14:00:00,9.18,9.18,9.1,9.14,383871.0,9.1186,9.1186,9.0391,9.0789,383871.0
2021-09-03 14:10:00,9.14,9.16,9.12,9.15,327549.0,9.0789,9.0987,9.059,9.0888,327549.0
2021-09-03 14:20:00,9.15,9.17,9.13,9.15,132482.0,9.0888,9.1087,9.0689,9.0888,132482.0
2021-09-03 14:30:00,9.15,9.16,9.1,9.1,532981.0,9.0888,9.0987,9.0391,9.0391,532981.0
2021-09-03 14:40:00,9.1,9.14,9.08,9.13,373726.0,9.0391,9.0789,9.0193,9.0689,373726.0
2021-09-03 14:50:00,9.13,9.16,9.13,9.13,150236.0,9.0689,9.0987,9.0689,9.0689,150236.0
2021-09-03 15:00:00,9.14,9.17,9.13,9.14,355842.0,9.0789,9.1087,9.0689,9.0789,355842.0
2021-09-03 15:10:00,9.13,9.14,9.11,9.13,168299.0,9.0689,9.0789,9.0491,9.0689,168299.0
2021-09-03 15:20:00,9.12,9.17,9.1,9.16,789453.0,9.059,9.1087,9.0391,9.0987,789453.0
2021-09-03 15:30:00,9.16,9.19,9.16,9.19,340155.0,9.0987,9.1285,9.0987,9.1285,340155.0
2021-09-03 15:40:00,9.19,9.2,9.18,9.19,441721.0,9.1285,9.1384,9.1186,9.1285,441721.0
2021-09-03 15:50:00,9.19,9.19,9.15,9.16,876033.0,9.1285,9.1285,9.0888,9.0987,876033.0
2021-09-07 09:30:00,9.19,9.32,9.18,9.27,514290.0,9.1285,9.2576,9.1186,9.208,514290.0
2021-09-07 09:40:00,9.27,9.38,9.26,9.37,301857.0,9.208,9.3172,9.198,9.3073,301857.0
2021-09-07 09:50:00,9.38,9.47,9.37,9.39,310488.0,9.3172,9.4066,9.3073,9.3272,310488.0
2021-09-07 10:00:00,9.39,9.42,9.32,9.34,541020.0,9.3272,9.357,9.2576,9.2775,541020.0
2021-09-07 10:10:00,9.34,9.42,9.32,9.4,326121.0,9.2775,9.357,9.2576,9.3371,326121.0
2021-09-07 10:20:00,9.41,9.42,9.37,9.39,146854.0,9.347,9.357,9.3073,9.3272,146854.0
2021-09-07 10:30:00,9.39,9.41,9.34,9.36,132682.0,9.3272,9.347,9.2775,9.2974,132682.0
2021-09-07 10:40:00,9.36,9.4,9.35,9.38,190634.0,9.2974,9.3371,9.2874,9.3172,190634.0
2021-09-07 10:50:00,9.38,9.39,9.35,9.36,170014.0,9.3172,9.3272,9.2874,9.2974,170014.0
2021-09-07 11:00:00,9.36,9.4,9.33,9.38,283805.0,9.2974,9.3371,9.2676,9.3172,283805.0
2021-09-07 11:10:00,9.38,9.4,9.34,9.35,132400.0,9.3172,9.3371,9.2775,9.2874,132400.0
2021-09-07 11:20:00,9.35,9.35,9.31,9.35,136254.0,9.2874,9.2874,9.2477,9.2874,136254.0
2021-09-07 11:30:00,9.35,9.36,9.32,9.34,146210.0,9.2874,9.2974,9.2576,9.2775,146210.0
2021-09-07 11:40:00,9.34,9.36,9.33,9.36,178817.0,9.2775,9.2974,9.2676,9.2974,178817.0
2021-09-07 11:50:00,9.36,9.37,9.33,9.36,230557.0,9.2974,9.3073,9.2676,9.2974,230557.0
2021-09-07 12:00:00,9.36,9.42,9.35,9.42,204328.0,9.2974,9.357,9.2874,9.357,204328.0
2021-09-07 12:10:00,9.42,9.43,9.38,9.39,197390.0,9.357,9.3669,9.3172,9.3272,197390.0
2021-09-07 12:20:00,9.39,9.39,9.37,9.39,95743.0,9.3272,9.3272,9.3073,9.3272,95743.0
2021-09-07 12:30:00,9.39,9.39,9.36,9.39,126264.0,9.3272,9.3272,9.2974,9.3272,126264.0
2021-09-07 12:40:00,9.38,9.4,9.37,9.38,316964.0,9.3172,9.3371,9.3073,9.3172,316964.0
2021-09-07 12:50:00,9.38,9.38,9.36,9.37,69455.0,9.3172,9.3172,9.2974,9.3073,69455.0
2021-09-07 13:00:00,9.36,9.39,9.34,9.38,110970.0,9.2974,9.3272,9.2775,9.3172,110970.0
2021-09-07 13:10:00,9.38,9.41,9.36,9.41,113939.0,9.3172,9.347,9.2974,9.347,113939.0
2021-09-07 13:20:00,9.4,9.41,9.38,9.41,114968.0,9.3371,9.347,9.3172,9.347,114968.0
2021-09-07 13:30:00,9.41,9.42,9.4,9.42,129166.0,9.347,9.357,9.3371,9.357,129166.0
2021-09-07 13:40:00,9.42,9.45,9.41,9.45,295680.0,9.357,9.3868,9.347,9.3868,295680.0
2021-09-07 13:50:00,9.45,9.46,9.42,9.42,141296.0,9.3868,9.3967,9.357,9.357,141296.0
2021-09-07 14:00:00,9.43,9.47,9.41,9.46,340916.0,9.3669,9.4066,9.347,9.3967,340916.0
2021-09-07 14:10:00,9.46,9.49,9.46,9.47,315251.0,9.3967,9.4265,9.3967,9.4066,315251.0
2021-09-07 14:20:00,9.47,9.49,9.46,9.46,205112.0,9.4066,9.4265,9.3967,9.3967,205112.0
2021-09-07 14:30:00,9.47,9.49,9.44,9.49,241138.0,9.4066,9.4265,9.3768,9.4265,241138.0
2021-09-07 14:40:00,9.48,9.51,9.48,9.51,248121.0,9.4166,9.4464,9.4166,9.4464,248121.0
2021-09-07 14:50:00,9.51,9.52,9.48,9.49,345925.0,9.4464,9.4563,9.4166,9.4265,345925.0
2021-09-07 15:00:00,9.48,9.48,9.44,9.46,425146.0,9.4166,9.4166,9.3768,9.3967,425146.0
2021-09-07 15:10:00,9.46,9.47,9.45,9.46,179759.0,9.3967,9.4066,9.3868,9.3967,179759.0
2021-09-07 15:20:00,9.46,9.48,9.43,9.44,246333.0,9.3967,9.4166,9.3669,9.3768,246333.0
2021-09-07 15:30:00,9.44,9.45,9.41,9.42,399516.0,9.3768,9.3868,9.347,9.357,399516.0
2021-09-07 15:40:00,9.42,9.44,9.41,9.44,342693.0,9.357,9.3768,9.347,9.3768,342693.0
2021-09-07 15:50:00,9.44,9.44,9.4,9.42,1447808.0,9.3768,9.3768,9.3371,9.357,1447808.0
2021-09-08 09:30:00,9.35,9.43,9.31,9.36,412154.0,9.2874,9.3669,9.2477,9.2974,412154.0
2021-09-08 09:40:00,9.37,9.41,9.36,9.38,161850.0,9.3073,9.347,9.2974,9.3172,161850.0
2021-09-08 09:50:00,9.38,9.42,9.36,9.4,205097.0,9.3172,9.357,9.2974,9.3371,205097.0
2021-09-08 10:00:00,9.4,9.45,9.37,9.37,322328.0,9.3371,9.3868,9.3073,9.3073,322328.0
2021-09-08 10:10:00,9.37,9.4,9.37,9.38,135658.0,9.3073,9.3371,9.3073,9.3172,135658.0
2021-09-08 10:20:00,9.38,9.41,9.36,9.37,370866.0,9.3172,9.347,9.2974,9.3073,370866.0
2021-09-08 10:30:00,9.38,9.41,9.37,9.38,88450.0,9.3172,9.347,9.3073,9.3172,88450.0
2021-09-08 10:40:00,9.38,9.39,9.31,9.36,187278.0,9.3172,9.3272,9.2477,9.2974,187278.0
2021-09-08 10:50:00,9.36,9.41,9.35,9.36,277011.0,9.2974,9.347,9.2874,9.2974,277011.0
2021-09-08 11:00:00,9.37,9.46,9.36,9.45,254772.0,9.3073,9.3967,9.2974,9.3868,254772.0
2021-09-08 11:10:00,9.45,9.46,9.43,9.45,167075.0,9.3868,9.3967,9.3669,9.3868,167075.0
2021-09-08 11:20:00,9.45,9.47,9.43,9.44,138697.0,9.3868,9.4066,9.3669,9.3768,138697.0
2021-09-08 11:30:00,9.44,9.46,9.43,9.45,92046.0,9.3768,9.3967,9.3669,9.3868,92046.0
2021-09-08 11:40:00,9.45,9.47,9.43,9.46,130548.0,9.3868,9.4066,9.3669,9.3967,130548.0
2021-09-08 11:50:00,9.46,9.49,9.46,9.47,149007.0,9.3967,9.4265,9.3967,9.4066,149007.0
2021-09-08 12:00:00,9.46,9.49,9.44,9.45,140994.0,9.3967,9.4265,9.3768,9.3868,140994.0
2021-09-08 12:10:00,9.45,9.48,9.44,9.47,233776.0,9.3868,9.4166,9.3768,9.4066,233776.0
2021-09-08 12:20:00,9.47,9.48,9.44,9.46,69275.0,9.4066,9.4166,9.3768,9.3967,69275.0
2021-09-08 12:30:00,9.46,9.46,9.44,9.45,100412.0,9.3967,9.3967,9.3768,9.3868,100412.0
2021-09-08 12:40:00,9.46,9.47,9.45,9.46,101356.0,9.3967,9.4066,9.3868,9.3967,101356.0
2021-09-08 12:50:00,9.46,9.46,9.44,9.45,66116.0,9.3967,9.3967,9.3768,9.3868,66116.0
2021-09-08 13:00:00,9.45,9.46,9.42,9.43,141088.0,9.3868,9.3967,9.357,9.3669,141088.0
2021-09-08 13:10:00,9.43,9.43,9.41,9.42,75323.0,9.3669,9.3669,9.347,9.357,75323.0
2021-09-08 13:20:00,9.42,9.43,9.4,9.41,170396.0,9.357,9.3669,9.3371,9.347,170396.0
2021-09-08 13:30:00,9.41,9.41,9.38,9.38,139946.0,9.347,9.347,9.3172,9.3172,139946.0
2021-09-08 13:40:00,9.39,9.4,9.37,9.39,244781.0,9.3272,9.3371,9.3073,9.3272,244781.0
2021-09-08 13:50:00,9.39,9.41,9.36,9.37,172110.0,9.3272,9.347,9.2974,9.3073,172110.0
2021-09-08 14:00:00,9.37,9.38,9.34,9.37,385557.0,9.3073,9.3172,9.2775,9.3073,385557.0
2021-09-08 14:10:00,9.37,9.38,9.35,9.36,90994.0,9.3073,9.3172,9.2874,9.2974,90994.0
2021-09-08 14:20:00,9.36,9.37,9.33,9.35,93726.0,9.2974,9.3073,9.2676,9.2874,93726.0
2021-09-08 14:30:00,9.34,9.35,9.32,9.34,140307.0,9.2775,9.2874,9.2576,9.2775,140307.0
2021-09-08 14:40:00,9.35,9.37,9.34,9.36,179836.0,9.2874,9.3073,9.2775,9.2974,179836.0
2021-09-08 14:50:00,9.36,9.37,9.35,9.37,83065.0,9.2974,9.3073,9.2874,9.3073,83065.0
2021-09-08 15:00:00,9.36,9.38,9.34,9.37,177794.0,9.2974,9.3172,9.2775,9.3073,177794.0
2021-09-08 15:10:00,9.38,9.4,9.37,9.38,120828.0,9.3172,9.3371,9.3073,9.3172,120828.0
2021-09-08 15:20:00,9.38,9.4,9.37,9.38,399491.0,9.3172,9.3371,9.3073,9.3172,399491.0
2021-09-08 15:30:00,9.38,9.39,9.36,9.37,580040.0,9.3172,9.3272,9.2974,9.3073,580040.0
2021-09-08 15:40:00,9.37,9.38,9.34,9.36,602344.0,9.3073,9.3172,9.2775,9.2974,602344.0
2021-09-08 15:50:00,9.35,9.36,9.31,9.32,1177780.0,9.2874,9.2974,9.2477,9.2576,1177780.0
2021-09-09 09:30:00,9.3,9.38,9.25,9.37,495003.0,9.2378,9.3172,9.1881,9.3073,495003.0
2021-09-09 09:40:00,9.37,9.37,9.3,9.37,148114.0,9.3073,9.3073,9.2378,9.3073,148114.0
2021-09-09 09:50:00,9.37,9.41,9.34,9.38,256041.0,9.3073,9.347,9.2775,9.3172,256041.0
2021-09-09 10:00:00,9.38,9.41,9.34,9.36,184125.0,9.3172,9.347,9.2775,9.2974,184125.0
2021-09-09 10:10:00,9.37,9.37,9.32,9.34,266910.0,9.3073,9.3073,9.2576,9.2775,266910.0
2021-09-09 10:20:00,9.34,9.34,9.31,9.32,298928.0,9.2775,9.2775,9.2477,9.2576,298928.0
2021-09-09 10:30:00,9.32,9.33,9.28,9.29,125849.0,9.2576,9.2676,9.2179,9.2278,125849.0
2021-09-09 10:40:00,9.28,9.28,9.25,9.26,136491.0,9.2179,9.2179,9.1881,9.198,136491.0
2021-09-09 10:50:00,9.25,9.32,9.25,9.3,359274.0,9.1881,9.2576,9.1881,9.2378,359274.0
2021-09-09 11:00:00,9.31,9.33,9.3,9.3,284534.0,9.2477,9.2676,9.2378,9.2378,284534.0
2021-09-09 11:10:00,9.3,9.31,9.29,9.29,85615.0,9.2378,9.2477,9.2278,9.2278,85615.0
2021-09-09 11:20:00,9.29,9.33,9.28,9.32,106541.0,9.2278,9.2676,9.2179,9.2576,106541.0
2021-09-09 11:30:00,9.32,9.33,9.29,9.29,133511.0,9.2576,9.2676,9.2278,9.2278,133511.0
2021-09-09 11:40:00,9.29,9.3,9.28,9.29,73966.0,9.2278,9.2378,9.2179,9.2278,73966.0
2021-09-09 11:50:00,9.29,9.31,9.28,9.31,235902.0,9.2278,9.2477,9.2179,9.2477,235902.0
2021-09-09 12:00:00,9.3,9.31,9.26,9.26,147834.0,9.2378,9.2477,9.198,9.198,147834.0
2021-09-09 12:10:00,9.27,9.31,9.26,9.28,276510.0,9.208,9.2477,9.198,9.2179,276510.0
2021-09-09 12:20:00,9.28,9.3,9.28,9.29,83420.0,9.2179,9.2378,9.2179,9.2278,83420.0
2021-09-09 12:30:00,9.29,9.32,9.29,9.3,199184.0,9.2278,9.2576,9.2278,9.2378,199184.0
2021-09-09 12:40:00,9.3,9.38,9.3,9.38,129098.0,9.2378,9.3172,9.2378,9.3172,129098.0
2021-09-09 12:50:00,9.38,9.41,9.36,9.38,251764.0,9.3172,9.347,9.2974,9.3172,251764.0
2021-09-09 13:00:00,9.38,9.4,9.37,9.39,71071.0,9.3172,9.3371,9.3073,9.3272,71071.0
2021-09-09 13:10:00,9.39,9.4,9.35,9.35,142192.0,9.3272,9.3371,9.2874,9.2874,142192.0
2021-09-09 13:20:00,9.36,9.36,9.33,9.35,152069.0,9.2974,9.2974,9.2676,9.2874,152069.0
2021-09-09 13:30:00,9.35,9.35,9.31,9.33,123514.0,9.2874,9.2874,9.2477,9.2676,123514.0
2021-09-09 13:40:00,9.33,9.35,9.32,9.35,131739.0,9.2676,9.2874,9.2576,9.2874,131739.0
2021-09-09 13:50:00,9.35,9.37,9.34,9.36,191134.0,9.2874,9.3073,9.2775,9.2974,191134.0
2021-09-09 14:00:00,9.36,9.38,9.34,9.36,181359.0,9.2974,9.3172,9.2775,9.2974,181359.0
2021-09-09 14:10:00,9.36,9.36,9.34,9.34,57109.0,9.2974,9.2974,9.2775,9.2775,57109.0
2021-09-09 14:20:00,9.34,9.36,9.31,9.34,186550.0,9.2775,9.2974,9.2477,9.2775,186550.0
2021-09-09 14:30:00,9.34,9.36,9.33,9.36,163358.0,9.2775,9.2974,9.2676,9.2974,163358.0
2021-09-09 14:40:00,9.36,9.38,9.35,9.38,190083.0,9.2974,9.3172,9.2874,9.3172,190083.0
2021-09-09 14:50:00,9.38,9.38,9.35,9.38,166044.0,9.3172,9.3172,9.2874,9.3172,166044.0
2021-09-09 15:00:00,9.38,9.4,9.37,9.39,190437.0,9.3172,9.3371,9.3073,9.3272,190437.0
2021-09-09 15:10:00,9.39,9.41,9.37,9.38,130047.0,9.3272,9.347,9.3073,9.3172,130047.0
2021-09-09 15:20:00,9.38,9.41,9.37,9.38,332255.0,9.3172,9.347,9.3073,9.3172,332255.0
2021-09-09 15:30:00,9.38,9.43,9.38,9.42,422241.0,9.3172,9.3669,9.3172,9.357,422241.0
2021-09-09 15:40:00,9.42,9.43,9.39,9.41,378281.0,9.357,9.3669,9.3272,9.347,378281.0
2021-09-09 15:50:00,9.4,9.4,9.35,9.35,895866.0,9.3371,9.3371,9.2874,9.2874,895866.0
2021-09-10 09:30:00,9.38,9.43,9.34,9.38,236356.0,9.3172,9.3669,9.2775,9.3172,236356.0
2021-09-10 09:40:00,9.38,9.39,9.32,9.37,181456.0,9.3172,9.3272,9.2576,9.3073,181456.0
2021-09-10 09:50:00,9.37,9.39,9.32,9.33,499688.0,9.3073,9.3272,9.2576,9.2676,499688.0
2021-09-10 10:00:00,9.33,9.34,9.26,9.32,368767.0,9.2676,9.2775,9.198,9.2576,368767.0
2021-09-10 10:10:00,9.32,9.33,9.3,9.3,127974.0,9.2576,9.2676,9.2378,9.2378,127974.0
2021-09-10 10:20:00,9.3,9.32,9.27,9.28,183912.0,9.2378,9.2576,9.208,9.2179,183912.0
2021-09-10 10:30:00,9.28,9.3,9.25,9.28,179837.0,9.2179,9.2378,9.1881,9.2179,179837.0
2021-09-10 10:40:00,9.28,9.28,9.23,9.26,118503.0,9.2179,9.2179,9.1682,9.198,118503.0
2021-09-10 10:50:00,9.26,9.29,9.25,9.29,131604.0,9.198,9.2278,9.1881,9.2278,131604.0
2021-09-10 11:00:00,9.29,9.33,9.28,9.29,204767.0,9.2278,9.2676,9.2179,9.2278,204767.0
2021-09-10 11:10:00,9.29,9.35,9.29,9.35,154351.0,9.2278,9.2874,9.2278,9.2874,154351.0
2021-09-10 11:20:00,9.35,9.38,9.34,9.36,233146.0,9.2874,9.3172,9.2775,9.2974,233146.0
2021-09-10 11:30:00,9.35,9.37,9.34,9.35,275798.0,9.2874,9.3073,9.2775,9.2874,275798.0
2021-09-10 11:40:00,9.36,9.37,9.33,9.34,167740.0,9.2974,9.3073,9.2676,9.2775,167740.0
2021-09-10 11:50:00,9.34,9.38,9.33,9.38,99782.0,9.2775,9.3172,9.2676,9.3172,99782.0
2021-09-10 12:00:00,9.38,9.38,9.36,9.38,63981.0,9.3172,9.3172,9.2974,9.3172,63981.0
2021-09-10 12:10:00,9.38,9.41,9.37,9.38,117513.0,9.3172,9.347,9.3073,9.3172,117513.0
2021-09-10 12:20:00,9.38,9.38,9.33,9.33,72234.0,9.3172,9.3172,9.2676,9.2676,72234.0
2021-09-10 12:30:00,9.33,9.34,9.32,9.33,75916.0,9.2676,9.2775,9.2576,9.2676,75916.0
2021-09-10 12:40:00,9.33,9.34,9.29,9.29,102515.0,9.2676,9.2775,9.2278,9.2278,102515.0
2021-09-10 12:50:00,9.29,9.31,9.29,9.3,63803.0,9.2278,9.2477,9.2278,9.2378,63803.0
2021-09-10 13:00:00,9.3,9.31,9.26,9.26,79682.0,9.2378,9.2477,9.198,9.198,79682.0
2021-09-10 13:10:00,9.27,9.29,9.26,9.26,91988.0,9.208,9.2278,9.198,9.198,91988.0
2021-09-10 13:20:00,9.27,9.27,9.23,9.26,197257.0,9.208,9.208,9.1682,9.198,197257.0
2021-09-10 13:30:00,9.25,9.31,9.25,9.29,186068.0,9.1881,9.2477,9.1881,9.2278,186068.0
2021-09-10 13:40:00,9.29,9.32,9.27,9.32,238213.0,9.2278,9.2576,9.208,9.2576,238213.0
2021-09-10 13:50:00,9.32,9.36,9.31,9.36,354127.0,9.2576,9.2974,9.2477,9.2974,354127.0
2021-09-10 14:00:00,9.36,9.36,9.32,9.33,121226.0,9.2974,9.2974,9.2576,9.2676,121226.0
2021-09-10 14:10:00,9.33,9.33,9.31,9.31,412444.0,9.2676,9.2676,9.2477,9.2477,412444.0
2021-09-10 14:20:00,9.31,9.32,9.28,9.29,138625.0,9.2477,9.2576,9.2179,9.2278,138625.0
2021-09-10 14:30:00,9.29,9.31,9.28,9.3,91114.0,9.2278,9.2477,9.2179,9.2378,91114.0
2021-09-10 14:40:00,9.3,9.32,9.3,9.31,62445.0,9.2378,9.2576,9.2378,9.2477,62445.0
2021-09-10 14:50:00,9.32,9.35,9.31,9.33,483314.0,9.2576,9.2874,9.2477,9.2676,483314.0
2021-09-10 15:00:00,9.33,9.37,9.32,9.32,172397.0,9.2676,9.3073,9.2576,9.2576,172397.0
2021-09-10 15:10:00,9.33,9.33,9.3,9.3,256742.0,9.2676,9.2676,9.2378,9.2378,256742.0
2021-09-10 15:20:00,9.3,9.34,9.29,9.34,513111.0,9.2378,9.2775,9.2278,9.2775,513111.0
2021-09-10 15:30:00,9.33,9.36,9.31,9.33,665516.0,9.2676,9.2974,9.2477,9.2676,665516.0
2021-09-10 15:40:00,9.33,9.33,9.28,9.32,375719.0,9.2676,9.2676,9.2179,9.2576,375719.0
2021-09-10 15:50:00,9.32,9.32,9.3,9.31,763632.0,9.2576,9.2576,9.2378,9.2477,763632.0
2021-09-13 09:30:00,9.44,9.59,9.38,9.54,673659.0,9.3768,9.5258,9.3172,9.4762,673659.0
2021-09-13 09:40:00,9.54,9.6,9.5,9.59,681527.0,9.4762,9.5358,9.4364,9.5258,681527.0
2021-09-13 09:50:00,9.59,9.61,9.54,9.58,449734.0,9.5258,9.5457,9.4762,9.5159,449734.0
2021-09-13 10:00:00,9.57,9.63,9.54,9.58,494491.0,9.506,9.5656,9.4762,9.5159,494491.0
2021-09-13 10:10:00,9.58,9.73,9.54,9.71,716733.0,9.5159,9.6649,9.4762,9.645,716733.0
2021-09-13 10:20:00,9.71,9.77,9.7,9.75,402649.0,9.645,9.7046,9.6351,9.6848,402649.0
2021-09-13 10:30:00,9.74,9.81,9.73,9.8,319650.0,9.6748,9.7444,9.6649,9.7344,319650.0
2021-09-13 10:40:00,9.8,9.87,9.79,9.8,780371.0,9.7344,9.804,9.7245,9.7344,780371.0
2021-09-13 10:50:00,9.8,9.81,9.77,9.79,470649.0,9.7344,9.7444,9.7046,9.7245,470649.0
2021-09-13 11:00:00,9.8,9.8,9.71,9.72,442517.0,9.7344,9.7344,9.645,9.655,442517.0
2021-09-13 11:10:00,9.73,9.87,9.73,9.87,391784.0,9.6649,9.804,9.6649,9.804,391784.0
2021-09-13 11:20:00,9.86,9.88,9.83,9.88,373251.0,9.794,9.8139,9.7642,9.8139,373251.0
2021-09-13 11:30:00,9.88,9.9,9.86,9.9,303527.0,9.8139,9.8338,9.794,9.8338,303527.0
2021-09-13 11:40:00,9.9,9.91,9.85,9.86,313539.0,9.8338,9.8437,9.7841,9.794,313539.0
2021-09-13 11:50:00,9.86,9.86,9.83,9.84,278995.0,9.794,9.794,9.7642,9.7742,278995.0
2021-09-13 12:00:00,9.84,9.85,9.78,9.85,722294.0,9.7742,9.7841,9.7146,9.7841,722294.0
2021-09-13 12:10:00,9.85,9.89,9.81,9.87,489034.0,9.7841,9.8238,9.7444,9.804,489034.0
2021-09-13 12:20:00,9.87,9.92,9.86,9.92,523389.0,9.804,9.8536,9.794,9.8536,523389.0
2021-09-13 12:30:00,9.92,9.94,9.88,9.88,441045.0,9.8536,9.8735,9.8139,9.8139,441045.0
2021-09-13 12:40:00,9.88,9.89,9.81,9.83,428585.0,9.8139,9.8238,9.7444,9.7642,428585.0
2021-09-13 12:50:00,9.83,9.84,9.78,9.8,487579.0,9.7642,9.7742,9.7146,9.7344,487579.0
2021-09-13 13:00:00,9.8,9.85,9.8,9.8,438243.0,9.7344,9.7841,9.7344,9.7344,438243.0
2021-09-13 13:10:00,9.8,9.82,9.78,9.82,425852.0,9.7344,9.7543,9.7146,9.7543,425852.0
2021-09-13 13:20:00,9.82,9.84,9.79,9.8,339940.0,9.7543,9.7742,9.7245,9.7344,339940.0
2021-09-13 13:30:00,9.81,9.84,9.79,9.84,353067.0,9.7444,9.7742,9.7245,9.7742,353067.0
2021-09-13 13:40:00,9.84,9.85,9.79,9.8,463951.0,9.7742,9.7841,9.7245,9.7344,463951.0
2021-09-13 13:50:00,9.8,9.82,9.78,9.81,450733.0,9.7344,9.7543,9.7146,9.7444,450733.0
2021-09-13 14:00:00,9.81,9.86,9.79,9.82,307797.0,9.7444,9.794,9.7245,9.7543,307797.0
2021-09-13 14:10:00,9.82,9.82,9.78,9.79,266253.0,9.7543,9.7543,9.7146,9.7245,266253.0
2021-09-13 14:20:00,9.8,9.82,9.76,9.79,469169.0,9.7344,9.7543,9.6947,9.7245,469169.0
2021-09-13 14:30:00,9.79,9.83,9.78,9.82,269513.0,9.7245,9.7642,9.7146,9.7543,269513.0
2021-09-13 14:40:00,9.82,9.87,9.81,9.85,485342.0,9.7543,9.804,9.7444,9.7841,485342.0
2021-09-13 14:50:00,9.85,9.88,9.84,9.87,351275.0,9.7841,9.8139,9.7742,9.804,351275.0
2021-09-13 15:00:00,9.87,9.87,9.81,9.83,416455.0,9.804,9.804,9.7444,9.7642,416455.0
2021-09-13 15:10:00,9.83,9.86,9.82,9.86,280683.0,9.7642,9.794,9.7543,9.794,280683.0
2021-09-13 15:20:00,9.86,9.86,9.81,9.85,561135.0,9.794,9.794,9.7444,9.7841,561135.0
2021-09-13 15:30:00,9.85,9.88,9.84,9.86,528075.0,9.7841,9.8139,9.7742,9.794,528075.0
2021-09-13 15:40:00,9.86,9.86,9.82,9.85,899474.0,9.794,9.794,9.7543,9.7841,899474.0
2021-09-13 15:50:00,9.85,9.87,9.81,9.83,2408938.0,9.7841,9.804,9.7444,9.7642,2408938.0
2021-09-14 09:30:00,9.8,9.88,9.7,9.74,460137.0,9.7344,9.8139,9.6351,9.6748,460137.0
2021-09-14 09:40:00,9.73,9.78,9.69,9.74,252609.0,9.6649,9.7146,9.6252,9.6748,252609.0
2021-09-14 09:50:00,9.74,9.76,9.73,9.75,171841.0,9.6748,9.6947,9.6649,9.6848,171841.0
2021-09-14 10:00:00,9.75,9.77,9.69,9.7,596884.0,9.6848,9.7046,9.6252,9.6351,596884.0
2021-09-14 10:10:00,9.7,9.75,9.68,9.75,257137.0,9.6351,9.6848,9.6152,9.6848,257137.0
2021-09-14 10:20:00,9.75,9.75,9.65,9.69,260281.0,9.6848,9.6848,9.5854,9.6252,260281.0
2021-09-14 10:30:00,9.68,9.74,9.62,9.63,690167.0,9.6152,9.6748,9.5556,9.5656,690167.0
2021-09-14 10:40:00,9.63,9.65,9.6,9.63,276255.0,9.5656,9.5854,9.5358,9.5656,276255.0
2021-09-14 10:50:00,9.63,9.67,9.61,9.63,337491.0,9.5656,9.6053,9.5457,9.5656,337491.0
2021-09-14 11:00:00,9.63,9.69,9.62,9.67,231777.0,9.5656,9.6252,9.5556,9.6053,231777.0
2021-09-14 11:10:00,9.67,9.7,9.65,9.7,129299.0,9.6053,9.6351,9.5854,9.6351,129299.0
2021-09-14 11:20:00,9.7,9.73,9.68,9.7,354549.0,9.6351,9.6649,9.6152,9.6351,354549.0
2021-09-14 11:30:00,9.7,9.7,9.68,9.69,79078.0,9.6351,9.6351,9.6152,9.6252,79078.0
2021-09-14 11:40:00,9.69,9.7,9.63,9.68,506117.0,9.6252,9.6351,9.5656,9.6152,506117.0
2021-09-14 11:50:00,9.68,9.68,9.6,9.64,315781.0,9.6152,9.6152,9.5358,9.5755,315781.0
2021-09-14 12:00:00,9.64,9.67,9.63,9.67,167555.0,9.5755,9.6053,9.5656,9.6053,167555.0
2021-09-14 12:10:00,9.67,9.69,9.64,9.66,280704.0,9.6053,9.6252,9.5755,9.5954,280704.0
2021-09-14 12:20:00,9.66,9.66,9.63,9.66,74365.0,9.5954,9.5954,9.5656,9.5954,74365.0
2021-09-14 12:30:00,9.66,9.71,9.64,9.65,381689.0,9.5954,9.645,9.5755,9.5854,381689.0
2021-09-14 12:40:00,9.65,9.71,9.65,9.69,1429546.0,9.5854,9.645,9.5854,9.6252,1429546.0
2021-09-14 12:50:00,9.69,9.74,9.68,9.74,179422.0,9.6252,9.6748,9.6152,9.6748,179422.0
2021-09-14 13:00:00,9.74,9.74,9.68,9.7,300105.0,9.6748,9.6748,9.6152,9.6351,300105.0
2021-09-14 13:10:00,9.7,9.79,9.69,9.76,484213.0,9.6351,9.7245,9.6252,9.6947,484213.0
2021-09-14 13:20:00,9.77,9.78,9.75,9.78,199007.0,9.7046,9.7146,9.6848,9.7146,199007.0
2021-09-14 13:30:00,9.78,9.78,9.73,9.78,140223.0,9.7146,9.7146,9.6649,9.7146,140223.0
2021-09-14 13:40:00,9.78,9.8,9.77,9.79,411860.0,9.7146,9.7344,9.7046,9.7245,411860.0
2021-09-14 13:50:00,9.8,9.85,9.79,9.85,433563.0,9.7344,9.7841,9.7245,9.7841,433563.0
2021-09-14 14:00:00,9.85,9.88,9.79,9.79,826134.0,9.7841,9.8139,9.7245,9.7245,826134.0
2021-09-14 14:10:00,9.79,9.81,9.76,9.78,167071.0,9.7245,9.7444,9.6947,9.7146,167071.0
2021-09-14 14:20:00,9.78,9.78,9.72,9.76,412735.0,9.7146,9.7146,9.655,9.6947,412735.0
2021-09-14 14:30:00,9.76,9.78,9.74,9.77,157114.0,9.6947,9.7146,9.6748,9.7046,157114.0
2021-09-14 14:40:00,9.77,9.8,9.76,9.78,217395.0,9.7046,9.7344,9.6947,9.7146,217395.0
2021-09-14 14:50:00,9.78,9.8,9.77,9.79,206916.0,9.7146,9.7344,9.7046,9.7245,206916.0
2021-09-14 15:00:00,9.79,9.81,9.78,9.79,448932.0,9.7245,9.7444,9.7146,9.7245,448932.0
2021-09-14 15:10:00,9.79,9.81,9.73,9.76,370794.0,9.7245,9.7444,9.6649,9.6947,370794.0
2021-09-14 15:20:00,9.76,9.77,9.75,9.76,173329.0,9.6947,9.7046,9.6848,9.6947,173329.0
2021-09-14 15:30:00,9.76,9.78,9.74,9.78,318874.0,9.6947,9.7146,9.6748,9.7146,318874.0
2021-09-14 15:40:00,9.78,9.8,9.77,9.79,318096.0,9.7146,9.7344,9.7046,9.7245,318096.0
2021-09-14 15:50:00,9.8,9.84,9.78,9.8,1549203.0,9.7344,9.7742,9.7146,9.7344,1549203.0
2021-09-15 09:30:00,9.76,9.87,9.74,9.83,363431.0,9.6947,9.804,9.6748,9.7642,363431.0
2021-09-15 09:40:00,9.83,9.99,9.82,9.96,333111.0,9.7642,9.9232,9.7543,9.8934,333111.0
2021-09-15 09:50:00,9.96,9.97,9.89,9.9,233192.0,9.8934,9.9033,9.8238,9.8338,233192.0
2021-09-15 10:00:00,9.9,9.9,9.82,9.83,598386.0,9.8338,9.8338,9.7543,9.7642,598386.0
2021-09-15 10:10:00,9.83,9.85,9.77,9.81,913915.0,9.7642,9.7841,9.7046,9.7444,913915.0
2021-09-15 10:20:00,9.81,9.86,9.79,9.82,1067566.0,9.7444,9.794,9.7245,9.7543,1067566.0
2021-09-15 10:30:00,9.82,9.84,9.81,9.82,619322.0,9.7543,9.7742,9.7444,9.7543,619322.0
2021-09-15 10:40:00,9.82,9.83,9.8,9.83,583804.0,9.7543,9.7642,9.7344,9.7642,583804.0
2021-09-15 10:50:00,9.83,9.9,9.82,9.85,854757.0,9.7642,9.8338,9.7543,9.7841,854757.0
2021-09-15 11:00:00,9.85,9.86,9.82,9.85,208377.0,9.7841,9.794,9.7543,9.7841,208377.0
2021-09-15 11:10:00,9.85,9.86,9.76,9.77,327629.0,9.7841,9.794,9.6947,9.7046,327629.0
2021-09-15 11:20:00,9.77,9.82,9.72,9.8,547475.0,9.7046,9.7543,9.655,9.7344,547475.0
2021-09-15 11:30:00,9.81,9.84,9.8,9.83,556144.0,9.7444,9.7742,9.7344,9.7642,556144.0
2021-09-15 11:40:00,9.82,9.83,9.81,9.83,192877.0,9.7543,9.7642,9.7444,9.7642,192877.0
2021-09-15 11:50:00,9.82,9.85,9.82,9.84,200967.0,9.7543,9.7841,9.7543,9.7742,200967.0
2021-09-15 12:00:00,9.84,9.86,9.81,9.85,371141.0,9.7742,9.794,9.7444,9.7841,371141.0
2021-09-15 12:10:00,9.85,9.85,9.8,9.8,197731.0,9.7841,9.7841,9.7344,9.7344,197731.0
2021-09-15 12:20:00,9.8,9.81,9.78,9.79,123435.0,9.7344,9.7444,9.7146,9.7245,123435.0
2021-09-15 12:30:00,9.79,9.83,9.78,9.83,373467.0,9.7245,9.7642,9.7146,9.7642,373467.0
2021-09-15 12:40:00,9.83,9.86,9.82,9.85,526517.0,9.7642,9.794,9.7543,9.7841,526517.0
2021-09-15 12:50:00,9.85,9.86,9.82,9.85,625112.0,9.7841,9.794,9.7543,9.7841,625112.0
2021-09-15 13:00:00,9.85,9.9,9.84,9.85,794940.0,9.7841,9.8338,9.7742,9.7841,794940.0
2021-09-15 13:10:00,9.85,9.86,9.83,9.85,378730.0,9.7841,9.794,9.7642,9.7841,378730.0
2021-09-15 13:20:00,9.85,9.9,9.83,9.85,622808.0,9.7841,9.8338,9.7642,9.7841,622808.0
2021-09-15 13:30:00,9.85,9.86,9.82,9.86,171736.0,9.7841,9.794,9.7543,9.794,171736.0
2021-09-15 13:40:00,9.86,9.86,9.81,9.83,152883.0,9.794,9.794,9.7444,9.7642,152883.0
2021-09-15 13:50:00,9.83,9.83,9.79,9.82,171659.0,9.7642,9.7642,9.7245,9.7543,171659.0
2021-09-15 14:00:00,9.82,9.86,9.81,9.85,646707.0,9.7543,9.794,9.7444,9.7841,646707.0
2021-09-15 14:10:00,9.85,9.86,9.82,9.84,448824.0,9.7841,9.794,9.7543,9.7742,448824.0
2021-09-15 14:20:00,9.84,9.86,9.79,9.8,573640.0,9.7742,9.794,9.7245,9.7344,573640.0
2021-09-15 14:30:00,9.81,9.85,9.8,9.85,169360.0,9.7444,9.7841,9.7344,9.7841,169360.0
2021-09-15 14:40:00,9.85,9.88,9.84,9.88,281418.0,9.7841,9.8139,9.7742,9.8139,281418.0
2021-09-15 14:50:00,9.88,9.89,9.86,9.87,289873.0,9.8139,9.8238,9.794,9.804,289873.0
2021-09-15 15:00:00,9.87,9.87,9.83,9.85,239231.0,9.804,9.804,9.7642,9.7841,239231.0
2021-09-15 15:10:00,9.85,9.87,9.84,9.87,146308.0,9.7841,9.804,9.7742,9.804,146308.0
2021-09-15 15:20:00,9.87,9.89,9.85,9.89,385048.0,9.804,9.8238,9.7841,9.8238,385048.0
2021-09-15 15:30:00,9.89,9.9,9.84,9.85,691704.0,9.8238,9.8338,9.7742,9.7841,691704.0
2021-09-15 15:40:00,9.85,9.86,9.83,9.84,526149.0,9.7841,9.794,9.7642,9.7742,526149.0
2021-09-15 15:50:00,9.85,9.9,9.84,9.86,1695331.0,9.7841,9.8338,9.7742,9.794,1695331.0
2021-09-16 09:30:00,9.81,9.85,9.72,9.74,317286.0,9.7444,9.7841,9.655,9.6748,317286.0
2021-09-16 09:40:00,9.74,9.8,9.72,9.75,607039.0,9.6748,9.7344,9.655,9.6848,607039.0
2021-09-16 09:50:00,9.75,9.75,9.69,9.69,191114.0,9.6848,9.6848,9.6252,9.6252,191114.0
2021-09-16 10:00:00,9.7,9.71,9.66,9.67,220330.0,9.6351,9.645,9.5954,9.6053,220330.0
2021-09-16 10:10:00,9.66,9.67,9.64,9.66,101220.0,9.5954,9.6053,9.5755,9.5954,101220.0
2021-09-16 10:20:00,9.67,9.67,9.61,9.62,178411.0,9.6053,9.6053,9.5457,9.5556,178411.0
2021-09-16 10:30:00,9.62,9.62,9.59,9.6,130210.0,9.5556,9.5556,9.5258,9.5358,130210.0
2021-09-16 10:40:00,9.6,9.6,9.53,9.57,184923.0,9.5358,9.5358,9.4662,9.506,184923.0
2021-09-16 10:50:00,9.57,9.61,9.56,9.58,147745.0,9.506,9.5457,9.496,9.5159,147745.0
2021-09-16 11:00:00,9.59,9.59,9.56,9.59,80795.0,9.5258,9.5258,9.496,9.5258,80795.0
2021-09-16 11:10:00,9.59,9.61,9.57,9.58,112376.0,9.5258,9.5457,9.506,9.5159,112376.0
2021-09-16 11:20:00,9.58,9.59,9.54,9.54,128094.0,9.5159,9.5258,9.4762,9.4762,128094.0
2021-09-16 11:30:00,9.54,9.55,9.51,9.54,260475.0,9.4762,9.4861,9.4464,9.4762,260475.0
2021-09-16 11:40:00,9.55,9.55,9.52,9.54,99503.0,9.4861,9.4861,9.4563,9.4762,99503.0
2021-09-16 11:50:00,9.54,9.57,9.53,9.57,120063.0,9.4762,9.506,9.4662,9.506,120063.0
2021-09-16 12:00:00,9.57,9.6,9.56,9.6,98775.0,9.506,9.5358,9.496,9.5358,98775.0
2021-09-16 12:10:00,9.6,9.64,9.59,9.62,611537.0,9.5358,9.5755,9.5258,9.5556,611537.0
2021-09-16 12:20:00,9.62,9.62,9.56,9.57,602287.0,9.5556,9.5556,9.496,9.506,602287.0
2021-09-16 12:30:00,9.57,9.63,9.56,9.63,160745.0,9.506,9.5656,9.496,9.5656,160745.0
2021-09-16 12:40:00,9.63,9.7,9.62,9.7,281945.0,9.5656,9.6351,9.5556,9.6351,281945.0
2021-09-16 12:50:00,9.7,9.73,9.69,9.7,321028.0,9.6351,9.6649,9.6252,9.6351,321028.0
2021-09-16 13:00:00,9.7,9.7,9.68,9.69,138466.0,9.6351,9.6351,9.6152,9.6252,138466.0
2021-09-16 13:10:00,9.69,9.69,9.68,9.69,71194.0,9.6252,9.6252,9.6152,9.6252,71194.0
2021-09-16 13:20:00,9.69,9.71,9.68,9.71,102192.0,9.6252,9.645,9.6152,9.645,102192.0
2021-09-16 13:30:00,9.71,9.71,9.69,9.71,72747.0,9.645,9.645,9.6252,9.645,72747.0
2021-09-16 13:40:00,9.71,9.74,9.71,9.74,131172.0,9.645,9.6748,9.645,9.6748,131172.0
2021-09-16 13:50:00,9.74,9.78,9.73,9.75,273113.0,9.6748,9.7146,9.6649,9.6848,273113.0
2021-09-16 14:00:00,9.75,9.78,9.73,9.78,178554.0,9.6848,9.7146,9.6649,9.7146,178554.0
2021-09-16 14:10:00,9.78,9.8,9.77,9.78,203025.0,9.7146,9.7344,9.7046,9.7146,203025.0
2021-09-16 14:20:00,9.78,9.79,9.76,9.79,168688.0,9.7146,9.7245,9.6947,9.7245,168688.0
2021-09-16 14:30:00,9.79,9.79,9.75,9.76,128416.0,9.7245,9.7245,9.6848,9.6947,128416.0
2021-09-16 14:40:00,9.77,9.77,9.73,9.76,159353.0,9.7046,9.7046,9.6649,9.6947,159353.0
2021-09-16 14:50:00,9.76,9.8,9.75,9.78,344022.0,9.6947,9.7344,9.6848,9.7146,344022.0
2021-09-16 15:00:00,9.78,9.78,9.75,9.78,145801.0,9.7146,9.7146,9.6848,9.7146,145801.0
2021-09-16 15:10:00,9.78,9.78,9.75,9.76,145921.0,9.7146,9.7146,9.6848,9.6947,145921.0
2021-09-16 15:20:00,9.75,9.79,9.75,9.77,162469.0,9.6848,9.7245,9.6848,9.7046,162469.0
2021-09-16 15:30:00,9.77,9.77,9.73,9.75,459314.0,9.7046,9.7046,9.6649,9.6848,459314.0
2021-09-16 15:40:00,9.75,9.75,9.65,9.66,532000.0,9.6848,9.6848,9.5854,9.5954,532000.0
2021-09-16 15:50:00,9.66,9.71,9.65,9.66,1175119.0,9.5954,9.645,9.5854,9.5954,1175119.0
2021-09-17 09:30:00,9.62,9.66,9.57,9.63,318010.0,9.5556,9.5954,9.506,9.5656,318010.0
2021-09-17 09:40:00,9.63,9.63,9.57,9.59,155136.0,9.5656,9.5656,9.506,9.5258,155136.0
2021-09-17 09:50:00,9.59,9.65,9.58,9.63,114697.0,9.5258,9.5854,9.5159,9.5656,114697.0
2021-09-17 10:00:00,9.63,9.67,9.63,9.67,203566.0,9.5656,9.6053,9.5656,9.6053,203566.0
2021-09-17 10:10:00,9.66,9.69,9.65,9.68,193399.0,9.5954,9.6252,9.5854,9.6152,193399.0
2021-09-17 10:20:00,9.68,9.73,9.67,9.71,227429.0,9.6152,9.6649,9.6053,9.645,227429.0
2021-09-17 10:30:00,9.71,9.72,9.69,9.7,194059.0,9.645,9.655,9.6252,9.6351,194059.0
2021-09-17 10:40:00,9.69,9.72,9.66,9.71,245189.0,9.6252,9.655,9.5954,9.645,245189.0
2021-09-17 10:50:00,9.72,9.76,9.72,9.75,383890.0,9.655,9.6947,9.655,9.6848,383890.0
2021-09-17 11:00:00,9.75,9.78,9.71,9.71,404165.0,9.6848,9.7146,9.645,9.645,404165.0
2021-09-17 11:10:00,9.71,9.74,9.71,9.72,207022.0,9.645,9.6748,9.645,9.655,207022.0
2021-09-17 11:20:00,9.72,9.74,9.7,9.71,216568.0,9.655,9.6748,9.6351,9.645,216568.0
2021-09-17 11:30:00,9.71,9.71,9.67,9.69,255629.0,9.645,9.645,9.6053,9.6252,255629.0
2021-09-17 11:40:00,9.7,9.7,9.66,9.66,182162.0,9.6351,9.6351,9.5954,9.5954,182162.0
2021-09-17 11:50:00,9.67,9.69,9.64,9.68,242955.0,9.6053,9.6252,9.5755,9.6152,242955.0
2021-09-17 12:00:00,9.67,9.72,9.67,9.7,390247.0,9.6053,9.655,9.6053,9.6351,390247.0
2021-09-17 12:10:00,9.71,9.77,9.7,9.75,624426.0,9.645,9.7046,9.6351,9.6848,624426.0
2021-09-17 12:20:00,9.75,9.78,9.73,9.74,1940106.0,9.6848,9.7146,9.6649,9.6748,1940106.0
2021-09-17 12:30:00,9.75,9.8,9.73,9.79,199016.0,9.6848,9.7344,9.6649,9.7245,199016.0
2021-09-17 12:40:00,9.79,9.84,9.78,9.83,1960182.0,9.7245,9.7742,9.7146,9.7642,1960182.0
2021-09-17 12:50:00,9.83,9.84,9.78,9.8,194710.0,9.7642,9.7742,9.7146,9.7344,194710.0
2021-09-17 13:00:00,9.8,9.82,9.79,9.79,118420.0,9.7344,9.7543,9.7245,9.7245,118420.0
2021-09-17 13:10:00,9.79,9.83,9.79,9.83,219910.0,9.7245,9.7642,9.7245,9.7642,219910.0
2021-09-17 13:20:00,9.83,9.85,9.82,9.85,187152.0,9.7642,9.7841,9.7543,9.7841,187152.0
2021-09-17 13:30:00,9.85,9.85,9.81,9.82,174012.0,9.7841,9.7841,9.7444,9.7543,174012.0
2021-09-17 13:40:00,9.81,9.82,9.79,9.8,176277.0,9.7444,9.7543,9.7245,9.7344,176277.0
2021-09-17 13:50:00,9.8,9.81,9.79,9.79,175693.0,9.7344,9.7444,9.7245,9.7245,175693.0
2021-09-17 14:00:00,9.79,9.84,9.79,9.84,246015.0,9.7245,9.7742,9.7245,9.7742,246015.0
2021-09-17 14:10:00,9.83,9.85,9.79,9.79,298567.0,9.7642,9.7841,9.7245,9.7245,298567.0
2021-09-17 14:20:00,9.79,9.81,9.79,9.79,157133.0,9.7245,9.7444,9.7245,9.7245,157133.0
2021-09-17 14:30:00,9.79,9.82,9.79,9.8,169100.0,9.7245,9.7543,9.7245,9.7344,169100.0
2021-09-17 14:40:00,9.8,9.83,9.79,9.8,242813.0,9.7344,9.7642,9.7245,9.7344,242813.0
2021-09-17 14:50:00,9.8,9.83,9.79,9.8,188049.0,9.7344,9.7642,9.7245,9.7344,188049.0
2021-09-17 15:00:00,9.8,9.81,9.78,9.79,159960.0,9.7344,9.7444,9.7146,9.7245,159960.0
2021-09-17 15:10:00,9.79,9.79,9.75,9.79,264252.0,9.7245,9.7245,9.6848,9.7245,264252.0
2021-09-17 15:20:00,9.79,9.82,9.78,9.8,447762.0,9.7245,9.7543,9.7146,9.7344,447762.0
2021-09-17 15:30:00,9.8,9.82,9.77,9.78,456285.0,9.7344,9.7543,9.7046,9.7146,456285.0
2021-09-17 15:40:00,9.78,9.79,9.74,9.75,722330.0,9.7146,9.7245,9.6748,9.6848,722330.0
2021-09-17 15:50:00,9.75,9.84,9.75,9.84,2085550.0,9.6848,9.7742,9.6848,9.7742,2085550.0
2021-09-20 09:30:00,9.67,9.77,9.63,9.66,370291.0,9.6053,9.7046,9.5656,9.5954,370291.0
2021-09-20 09:40:00,9.67,9.7,9.64,9.66,243222.0,9.6053,9.6351,9.5755,9.5954,243222.0
2021-09-20 09:50:00,9.66,9.71,9.64,9.69,232958.0,9.5954,9.645,9.5755,9.6252,232958.0
2021-09-20 10:00:00,9.69,9.7,9.64,9.64,179547.0,9.6252,9.6351,9.5755,9.5755,179547.0
2021-09-20 10:10:00,9.65,9.67,9.63,9.65,202387.0,9.5854,9.6053,9.5656,9.5854,202387.0
2021-09-20 10:20:00,9.65,9.66,9.59,9.6,238478.0,9.5854,9.5954,9.5258,9.5358,238478.0
2021-09-20 10:30:00,9.6,9.62,9.58,9.59,255129.0,9.5358,9.5556,9.5159,9.5258,255129.0
2021-09-20 10:40:00,9.59,9.62,9.57,9.62,258490.0,9.5258,9.5556,9.506,9.5556,258490.0
2021-09-20 10:50:00,9.62,9.64,9.61,9.63,165042.0,9.5556,9.5755,9.5457,9.5656,165042.0
2021-09-20 11:00:00,9.63,9.68,9.62,9.64,196450.0,9.5656,9.6152,9.5556,9.5755,196450.0
2021-09-20 11:10:00,9.64,9.66,9.62,9.63,195790.0,9.5755,9.5954,9.5556,9.5656,195790.0
2021-09-20 11:20:00,9.64,9.64,9.59,9.61,358424.0,9.5755,9.5755,9.5258,9.5457,358424.0
2021-09-20 11:30:00,9.61,9.62,9.57,9.59,161439.0,9.5457,9.5556,9.506,9.5258,161439.0
2021-09-20 11:40:00,9.59,9.6,9.57,9.6,105928.0,9.5258,9.5358,9.506,9.5358,105928.0
2021-09-20 11:50:00,9.6,9.61,9.57,9.61,203282.0,9.5358,9.5457,9.506,9.5457,203282.0
2021-09-20 12:00:00,9.61,9.62,9.6,9.62,150356.0,9.5457,9.5556,9.5358,9.5556,150356.0
2021-09-20 12:10:00,9.61,9.63,9.61,9.62,95267.0,9.5457,9.5656,9.5457,9.5556,95267.0
2021-09-20 12:20:00,9.62,9.63,9.59,9.62,371280.0,9.5556,9.5656,9.5258,9.5556,371280.0
2021-09-20 12:30:00,9.62,9.65,9.61,9.64,233173.0,9.5556,9.5854,9.5457,9.5755,233173.0
2021-09-20 12:40:00,9.64,9.65,9.6,9.62,206670.0,9.5755,9.5854,9.5358,9.5556,206670.0
2021-09-20 12:50:00,9.62,9.62,9.57,9.58,129610.0,9.5556,9.5556,9.506,9.5159,129610.0
2021-09-20 13:00:00,9.58,9.6,9.55,9.57,204921.0,9.5159,9.5358,9.4861,9.506,204921.0
2021-09-20 13:10:00,9.57,9.57,9.53,9.54,175999.0,9.506,9.506,9.4662,9.4762,175999.0
2021-09-20 13:20:00,9.54,9.54,9.52,9.54,80811.0,9.4762,9.4762,9.4563,9.4762,80811.0
2021-09-20 13:30:00,9.54,9.58,9.53,9.57,188684.0,9.4762,9.5159,9.4662,9.506,188684.0
2021-09-20 13:40:00,9.57,9.58,9.54,9.57,127935.0,9.506,9.5159,9.4762,9.506,127935.0
2021-09-20 13:50:00,9.57,9.58,9.55,9.57,155197.0,9.506,9.5159,9.4861,9.506,155197.0
2021-09-20 14:00:00,9.58,9.59,9.54,9.54,179248.0,9.5159,9.5258,9.4762,9.4762,179248.0
2021-09-20 14:10:00,9.54,9.54,9.51,9.53,143157.0,9.4762,9.4762,9.4464,9.4662,143157.0
2021-09-20 14:20:00,9.53,9.53,9.5,9.51,179010.0,9.4662,9.4662,9.4364,9.4464,179010.0
2021-09-20 14:30:00,9.52,9.54,9.51,9.54,233382.0,9.4563,9.4762,9.4464,9.4762,233382.0
2021-09-20 14:40:00,9.54,9.55,9.52,9.54,339862.0,9.4762,9.4861,9.4563,9.4762,339862.0
2021-09-20 14:50:00,9.54,9.55,9.51,9.51,167496.0,9.4762,9.4861,9.4464,9.4464,167496.0
2021-09-20 15:00:00,9.51,9.52,9.44,9.46,621412.0,9.4464,9.4563,9.3768,9.3967,621412.0
2021-09-20 15:10:00,9.46,9.52,9.46,9.46,578286.0,9.3967,9.4563,9.3967,9.3967,578286.0
2021-09-20 15:20:00,9.46,9.54,9.46,9.53,212735.0,9.3967,9.4762,9.3967,9.4662,212735.0
2021-09-20 15:30:00,9.54,9.57,9.53,9.53,546825.0,9.4762,9.506,9.4662,9.4662,546825.0
2021-09-20 15:40:00,9.54,9.6,9.51,9.59,848709.0,9.4762,9.5358,9.4464,9.5258,848709.0
2021-09-20 15:50:00,9.59,9.62,9.57,9.57,1549820.0,9.5258,9.5556,9.506,9.506,1549820.0
2021-09-21 09:30:00,9.59,9.75,9.55,9.71,365303.0,9.5258,9.6848,9.4861,9.645,365303.0
2021-09-21 09:40:00,9.71,9.77,9.71,9.77,352951.0,9.645,9.7046,9.645,9.7046,352951.0
2021-09-21 09:50:00,9.77,9.82,9.76,9.82,633800.0,9.7046,9.7543,9.6947,9.7543,633800.0
2021-09-21 10:00:00,9.82,9.87,9.8,9.87,517392.0,9.7543,9.804,9.7344,9.804,517392.0
2021-09-21 10:10:00,9.86,9.96,9.85,9.88,672772.0,9.794,9.8934,9.7841,9.8139,672772.0
2021-09-21 10:20:00,9.89,9.94,9.86,9.94,448591.0,9.8238,9.8735,9.794,9.8735,448591.0
2021-09-21 10:30:00,9.94,9.95,9.88,9.91,405502.0,9.8735,9.8834,9.8139,9.8437,405502.0
2021-09-21 10:40:00,9.91,9.92,9.89,9.91,416476.0,9.8437,9.8536,9.8238,9.8437,416476.0
2021-09-21 10:50:00,9.91,9.92,9.88,9.92,533167.0,9.8437,9.8536,9.8139,9.8536,533167.0
2021-09-21 11:00:00,9.92,9.92,9.89,9.9,911635.0,9.8536,9.8536,9.8238,9.8338,911635.0
2021-09-21 11:10:00,9.9,9.91,9.89,9.9,252738.0,9.8338,9.8437,9.8238,9.8338,252738.0
2021-09-21 11:20:00,9.9,9.91,9.89,9.91,278458.0,9.8338,9.8437,9.8238,9.8437,278458.0
2021-09-21 11:30:00,9.91,9.92,9.89,9.92,239363.0,9.8437,9.8536,9.8238,9.8536,239363.0
2021-09-21 11:40:00,9.92,9.92,9.88,9.88,469478.0,9.8536,9.8536,9.8139,9.8139,469478.0
2021-09-21 11:50:00,9.88,9.91,9.87,9.9,211095.0,9.8139,9.8437,9.804,9.8338,211095.0
2021-09-21 12:00:00,9.91,9.94,9.89,9.93,449023.0,9.8437,9.8735,9.8238,9.8636,449023.0
2021-09-21 12:10:00,9.94,9.95,9.92,9.93,161191.0,9.8735,9.8834,9.8536,9.8636,161191.0
2021-09-21 12:20:00,9.92,9.94,9.9,9.91,216203.0,9.8536,9.8735,9.8338,9.8437,216203.0
2021-09-21 12:30:00,9.92,9.92,9.86,9.88,1386596.0,9.8536,9.8536,9.794,9.8139,1386596.0
2021-09-21 12:40:00,9.89,9.94,9.88,9.91,613724.0,9.8238,9.8735,9.8139,9.8437,613724.0
2021-09-21 12:50:00,9.91,9.94,9.89,9.92,522354.0,9.8437,9.8735,9.8238,9.8536,522354.0
2021-09-21 13:00:00,9.92,9.92,9.85,9.86,248378.0,9.8536,9.8536,9.7841,9.794,248378.0
2021-09-21 13:10:00,9.86,9.86,9.82,9.83,192660.0,9.794,9.794,9.7543,9.7642,192660.0
2021-09-21 13:20:00,9.83,9.84,9.78,9.83,435001.0,9.7642,9.7742,9.7146,9.7642,435001.0
2021-09-21 13:30:00,9.83,9.87,9.82,9.87,151615.0,9.7642,9.804,9.7543,9.804,151615.0
2021-09-21 13:40:00,9.87,9.87,9.83,9.85,315068.0,9.804,9.804,9.7642,9.7841,315068.0
2021-09-21 13:50:00,9.85,9.88,9.84,9.86,648034.0,9.7841,9.8139,9.7742,9.794,648034.0
2021-09-21 14:00:00,9.85,9.87,9.85,9.86,147084.0,9.7841,9.804,9.7841,9.794,147084.0
2021-09-21 14:10:00,9.85,9.86,9.84,9.85,361948.0,9.7841,9.794,9.7742,9.7841,361948.0
2021-09-21 14:20:00,9.85,9.85,9.81,9.82,226330.0,9.7841,9.7841,9.7444,9.7543,226330.0
2021-09-21 14:30:00,9.82,9.84,9.79,9.83,353421.0,9.7543,9.7742,9.7245,9.7642,353421.0
2021-09-21 14:40:00,9.83,9.85,9.82,9.83,487187.0,9.7642,9.7841,9.7543,9.7642,487187.0
2021-09-21 14:50:00,9.83,9.88,9.82,9.84,194438.0,9.7642,9.8139,9.7543,9.7742,194438.0
2021-09-21 15:00:00,9.85,9.86,9.83,9.83,347025.0,9.7841,9.794,9.7642,9.7642,347025.0
2021-09-21 15:10:00,9.84,9.86,9.83,9.86,523280.0,9.7742,9.794,9.7642,9.794,523280.0
2021-09-21 15:20:00,9.86,9.86,9.84,9.84,361516.0,9.794,9.794,9.7742,9.7742,361516.0
2021-09-21 15:30:00,9.85,9.85,9.76,9.79,932463.0,9.7841,9.7841,9.6947,9.7245,932463.0
2021-09-21 15:40:00,9.79,9.84,9.78,9.8,1423484.0,9.7245,9.7742,9.7146,9.7344,1423484.0
2021-09-21 15:50:00,9.8,9.83,9.77,9.8,2461486.0,9.7344,9.7642,9.7046,9.7344,2461486.0
2021-09-22 09:30:00,9.88,10.02,9.85,9.99,983919.0,9.8139,9.953,9.7841,9.9232,983919.0
2021-09-22 09:40:00,9.99,10.0,9.89,9.9,345104.0,9.9232,9.9331,9.8238,9.8338,345104.0
2021-09-22 09:50:00,9.9,9.97,9.9,9.97,204042.0,9.8338,9.9033,9.8338,9.9033,204042.0
2021-09-22 10:00:00,9.97,9.98,9.95,9.98,120032.0,9.9033,9.9132,9.8834,9.9132,120032.0
2021-09-22 10:10:00,9.98,10.0,9.97,10.0,606842.0,9.9132,9.9331,9.9033,9.9331,606842.0
2021-09-22 10:20:00,10.0,10.0,9.96,9.99,156653.0,9.9331,9.9331,9.8934,9.9232,156653.0
2021-09-22 10:30:00,9.99,10.01,9.98,10.01,620039.0,9.9232,9.943,9.9132,9.943,620039.0
2021-09-22 10:40:00,10.01,10.01,9.98,10.0,724413.0,9.943,9.943,9.9132,9.9331,724413.0
2021-09-22 10:50:00,9.99,10.0,9.97,10.0,729369.0,9.9232,9.9331,9.9033,9.9331,729369.0
2021-09-22 11:00:00,10.0,10.0,9.97,10.0,786414.0,9.9331,9.9331,9.9033,9.9331,786414.0
2021-09-22 11:10:00,10.0,10.0,9.98,9.98,666491.0,9.9331,9.9331,9.9132,9.9132,666491.0
2021-09-22 11:20:00,9.98,10.0,9.94,10.0,614841.0,9.9132,9.9331,9.8735,9.9331,614841.0
2021-09-22 11:30:00,10.0,10.0,9.96,9.97,113500.0,9.9331,9.9331,9.8934,9.9033,113500.0
2021-09-22 11:40:00,9.97,9.98,9.95,9.96,113005.0,9.9033,9.9132,9.8834,9.8934,113005.0
2021-09-22 11:50:00,9.95,9.98,9.94,9.97,133620.0,9.8834,9.9132,9.8735,9.9033,133620.0
2021-09-22 12:00:00,9.97,10.0,9.97,9.99,124983.0,9.9033,9.9331,9.9033,9.9232,124983.0
2021-09-22 12:10:00,9.99,9.99,9.96,9.97,125822.0,9.9232,9.9232,9.8934,9.9033,125822.0
2021-09-22 12:20:00,9.97,9.97,9.96,9.96,33158.0,9.9033,9.9033,9.8934,9.8934,33158.0
2021-09-22 12:30:00,9.97,9.99,9.96,9.99,97009.0,9.9033,9.9232,9.8934,9.9232,97009.0
2021-09-22 12:40:00,9.99,9.99,9.97,9.99,126980.0,9.9232,9.9232,9.9033,9.9232,126980.0
2021-09-22 12:50:00,9.99,10.0,9.98,9.99,155770.0,9.9232,9.9331,9.9132,9.9232,155770.0
2021-09-22 13:00:00,9.99,9.99,9.96,9.97,64126.0,9.9232,9.9232,9.8934,9.9033,64126.0
2021-09-22 13:10:00,9.96,9.97,9.92,9.95,393751.0,9.8934,9.9033,9.8536,9.8834,393751.0
2021-09-22 13:20:00,9.94,9.95,9.93,9.94,107887.0,9.8735,9.8834,9.8636,9.8735,107887.0
2021-09-22 13:30:00,9.93,9.94,9.9,9.91,114637.0,9.8636,9.8735,9.8338,9.8437,114637.0
2021-09-22 13:40:00,9.91,9.91,9.88,9.91,183090.0,9.8437,9.8437,9.8139,9.8437,183090.0
2021-09-22 13:50:00,9.91,9.94,9.9,9.91,171728.0,9.8437,9.8735,9.8338,9.8437,171728.0
2021-09-22 14:00:00,9.9,9.93,9.87,9.89,221902.0,9.8338,9.8636,9.804,9.8238,221902.0
2021-09-22 14:10:00,9.89,9.92,9.89,9.91,153235.0,9.8238,9.8536,9.8238,9.8437,153235.0
2021-09-22 14:20:00,9.91,9.93,9.87,9.9,764531.0,9.8437,9.8636,9.804,9.8338,764531.0
2021-09-22 14:30:00,9.9,9.94,9.89,9.9,365366.0,9.8338,9.8735,9.8238,9.8338,365366.0
2021-09-22 14:40:00,9.9,9.91,9.86,9.86,335983.0,9.8338,9.8437,9.794,9.794,335983.0
2021-09-22 14:50:00,9.87,9.89,9.84,9.88,149215.0,9.804,9.8238,9.7742,9.8139,149215.0
2021-09-22 15:00:00,9.88,9.89,9.85,9.88,266115.0,9.8139,9.8238,9.7841,9.8139,266115.0
2021-09-22 15:10:00,9.89,9.93,9.88,9.93,233939.0,9.8238,9.8636,9.8139,9.8636,233939.0
2021-09-22 15:20:00,9.93,9.93,9.88,9.89,135283.0,9.8636,9.8636,9.8139,9.8238,135283.0
2021-09-22 15:30:00,9.88,9.9,9.86,9.88,492333.0,9.8139,9.8338,9.794,9.8139,492333.0
2021-09-22 15:40:00,9.88,9.89,9.86,9.87,419631.0,9.8139,9.8238,9.794,9.804,419631.0
2021-09-22 15:50:00,9.87,9.89,9.86,9.88,1356814.0,9.804,9.8238,9.794,9.8139,1356814.0
2021-09-23 09:30:00,9.9,9.93,9.84,9.89,226430.0,9.8338,9.8636,9.7742,9.8238,226430.0
2021-09-23 09:40:00,9.9,9.93,9.87,9.92,304376.0,9.8338,9.8636,9.804,9.8536,304376.0
2021-09-23 09:50:00,9.92,9.92,9.86,9.88,593024.0,9.8536,9.8536,9.794,9.8139,593024.0
2021-09-23 10:00:00,9.88,9.92,9.88,9.9,491552.0,9.8139,9.8536,9.8139,9.8338,491552.0
2021-09-23 10:10:00,9.9,9.91,9.89,9.91,202869.0,9.8338,9.8437,9.8238,9.8437,202869.0
2021-09-23 10:20:00,9.91,9.93,9.9,9.93,259772.0,9.8437,9.8636,9.8338,9.8636,259772.0
2021-09-23 10:30:00,9.93,9.94,9.9,9.91,484325.0,9.8636,9.8735,9.8338,9.8437,484325.0
2021-09-23 10:40:00,9.91,9.92,9.9,9.92,192286.0,9.8437,9.8536,9.8338,9.8536,192286.0
2021-09-23 10:50:00,9.92,9.93,9.9,9.91,86578.0,9.8536,9.8636,9.8338,9.8437,86578.0
2021-09-23 11:00:00,9.91,9.91,9.87,9.91,272031.0,9.8437,9.8437,9.804,9.8437,272031.0
2021-09-23 11:10:00,9.91,9.92,9.9,9.91,210097.0,9.8437,9.8536,9.8338,9.8437,210097.0
2021-09-23 11:20:00,9.91,9.91,9.88,9.88,94138.0,9.8437,9.8437,9.8139,9.8139,94138.0
2021-09-23 11:30:00,9.89,9.93,9.88,9.91,153609.0,9.8238,9.8636,9.8139,9.8437,153609.0
2021-09-23 11:40:00,9.91,9.95,9.9,9.94,340707.0,9.8437,9.8834,9.8338,9.8735,340707.0
2021-09-23 11:50:00,9.94,9.94,9.91,9.91,48772.0,9.8735,9.8735,9.8437,9.8437,48772.0
2021-09-23 12:00:00,9.92,9.93,9.9,9.92,322502.0,9.8536,9.8636,9.8338,9.8536,322502.0
2021-09-23 12:10:00,9.91,9.92,9.9,9.91,185880.0,9.8437,9.8536,9.8338,9.8437,185880.0
2021-09-23 12:20:00,9.91,9.93,9.9,9.93,329675.0,9.8437,9.8636,9.8338,9.8636,329675.0
2021-09-23 12:30:00,9.93,9.94,9.9,9.92,257714.0,9.8636,9.8735,9.8338,9.8536,257714.0
2021-09-23 12:40:00,9.92,9.93,9.91,9.92,483023.0,9.8536,9.8636,9.8437,9.8536,483023.0
2021-09-23 12:50:00,9.92,9.93,9.91,9.92,470176.0,9.8536,9.8636,9.8437,9.8536,470176.0
2021-09-23 13:00:00,9.92,9.94,9.92,9.93,109482.0,9.8536,9.8735,9.8536,9.8636,109482.0
2021-09-23 13:10:00,9.93,9.94,9.91,9.92,94295.0,9.8636,9.8735,9.8437,9.8536,94295.0
2021-09-23 13:20:00,9.92,9.93,9.91,9.92,212569.0,9.8536,9.8636,9.8437,9.8536,212569.0
2021-09-23 13:30:00,9.92,9.94,9.92,9.93,220968.0,9.8536,9.8735,9.8536,9.8636,220968.0
2021-09-23 13:40:00,9.93,9.95,9.91,9.92,287349.0,9.8636,9.8834,9.8437,9.8536,287349.0
2021-09-23 13:50:00,9.92,9.94,9.89,9.93,992546.0,9.8536,9.8735,9.8238,9.8636,992546.0
2021-09-23 14:00:00,9.94,9.96,9.93,9.95,463831.0,9.8735,9.8934,9.8636,9.8834,463831.0
2021-09-23 14:10:00,9.94,9.95,9.94,9.95,201570.0,9.8735,9.8834,9.8735,9.8834,201570.0
2021-09-23 14:20:00,9.95,10.0,9.94,9.97,468405.0,9.8834,9.9331,9.8735,9.9033,468405.0
2021-09-23 14:30:00,9.97,9.98,9.95,9.96,533744.0,9.9033,9.9132,9.8834,9.8934,533744.0
2021-09-23 14:40:00,9.96,9.97,9.93,9.96,767168.0,9.8934,9.9033,9.8636,9.8934,767168.0
2021-09-23 14:50:00,9.96,9.97,9.94,9.96,396229.0,9.8934,9.9033,9.8735,9.8934,396229.0
2021-09-23 15:00:00,9.96,9.97,9.92,9.94,551985.0,9.8934,9.9033,9.8536,9.8735,551985.0
2021-09-23 15:10:00,9.94,9.97,9.93,9.94,797155.0,9.8735,9.9033,9.8636,9.8735,797155.0
2021-09-23 15:20:00,9.94,9.95,9.93,9.94,611903.0,9.8735,9.8834,9.8636,9.8735,611903.0
2021-09-23 15:30:00,9.94,9.97,9.93,9.95,606455.0,9.8735,9.9033,9.8636,9.8834,606455.0
2021-09-23 15:40:00,9.95,9.96,9.94,9.96,469723.0,9.8834,9.8934,9.8735,9.8934,469723.0
2021-09-23 15:50:00,9.96,9.98,9.95,9.98,1232407.0,9.8934,9.9132,9.8834,9.9132,1232407.0
2021-09-24 09:30:00,9.98,10.01,9.93,9.98,823788.0,9.9132,9.943,9.8636,9.9132,823788.0
2021-09-24 09:40:00,9.98,9.98,9.92,9.93,253099.0,9.9132,9.9132,9.8536,9.8636,253099.0
2021-09-24 09:50:00,9.92,9.93,9.86,9.89,289822.0,9.8536,9.8636,9.794,9.8238,289822.0
2021-09-24 10:00:00,9.9,9.92,9.87,9.9,151390.0,9.8338,9.8536,9.804,9.8338,151390.0
2021-09-24 10:10:00,9.9,9.93,9.88,9.92,104203.0,9.8338,9.8636,9.8139,9.8536,104203.0
2021-09-24 10:20:00,9.91,9.92,9.88,9.92,99694.0,9.8437,9.8536,9.8139,9.8536,99694.0
2021-09-24 10:30:00,9.92,9.95,9.91,9.93,175078.0,9.8536,9.8834,9.8437,9.8636,175078.0
2021-09-24 10:40:00,9.92,9.95,9.91,9.95,92236.0,9.8536,9.8834,9.8437,9.8834,92236.0
2021-09-24 10:50:00,9.95,9.96,9.94,9.96,323860.0,9.8834,9.8934,9.8735,9.8934,323860.0
2021-09-24 11:00:00,9.96,9.98,9.95,9.97,238280.0,9.8934,9.9132,9.8834,9.9033,238280.0
2021-09-24 11:10:00,9.98,10.0,9.97,9.99,118927.0,9.9132,9.9331,9.9033,9.9232,118927.0
2021-09-24 11:20:00,9.99,9.99,9.97,9.97,42603.0,9.9232,9.9232,9.9033,9.9033,42603.0
2021-09-24 11:30:00,9.97,10.0,9.97,9.99,119713.0,9.9033,9.9331,9.9033,9.9232,119713.0
2021-09-24 11:40:00,9.99,10.0,9.98,10.0,380764.0,9.9232,9.9331,9.9132,9.9331,380764.0
2021-09-24 11:50:00,10.0,10.01,9.98,9.99,195662.0,9.9331,9.943,9.9132,9.9232,195662.0
2021-09-24 12:00:00,9.99,10.0,9.98,10.0,75224.0,9.9232,9.9331,9.9132,9.9331,75224.0
2021-09-24 12:10:00,10.0,10.0,9.98,9.99,62938.0,9.9331,9.9331,9.9132,9.9232,62938.0
2021-09-24 12:20:00,9.99,10.0,9.97,10.0,219553.0,9.9232,9.9331,9.9033,9.9331,219553.0
2021-09-24 12:30:00,10.0,10.0,9.93,9.94,380296.0,9.9331,9.9331,9.8636,9.8735,380296.0
2021-09-24 12:40:00,9.93,9.98,9.93,9.96,575707.0,9.8636,9.9132,9.8636,9.8934,575707.0
2021-09-24 12:50:00,9.96,9.99,9.96,9.97,315586.0,9.8934,9.9232,9.8934,9.9033,315586.0
2021-09-24 13:00:00,9.97,9.98,9.97,9.97,26453.0,9.9033,9.9132,9.9033,9.9033,26453.0
2021-09-24 13:10:00,9.97,9.98,9.96,9.97,117997.0,9.9033,9.9132,9.8934,9.9033,117997.0
2021-09-24 13:20:00,9.97,9.99,9.97,9.98,122032.0,9.9033,9.9232,9.9033,9.9132,122032.0
2021-09-24 13:30:00,9.98,9.98,9.96,9.97,68408.0,9.9132,9.9132,9.8934,9.9033,68408.0
2021-09-24 13:40:00,9.97,9.98,9.81,9.88,1413991.0,9.9033,9.9132,9.7444,9.8139,1413991.0
2021-09-24 13:50:00,9.89,9.9,9.82,9.88,1188176.0,9.8238,9.8338,9.7543,9.8139,1188176.0
2021-09-24 14:00:00,9.88,9.89,9.84,9.88,410865.0,9.8139,9.8238,9.7742,9.8139,410865.0
2021-09-24 14:10:00,9.88,9.92,9.87,9.92,440086.0,9.8139,9.8536,9.804,9.8536,440086.0
2021-09-24 14:20:00,9.92,9.95,9.9,9.91,315026.0,9.8536,9.8834,9.8338,9.8437,315026.0
2021-09-24 14:30:00,9.92,9.92,9.88,9.88,106835.0,9.8536,9.8536,9.8139,9.8139,106835.0
2021-09-24 14:40:00,9.88,9.89,9.87,9.88,98127.0,9.8139,9.8238,9.804,9.8139,98127.0
2021-09-24 14:50:00,9.88,9.9,9.87,9.88,260333.0,9.8139,9.8338,9.804,9.8139,260333.0
2021-09-24 15:00:00,9.88,9.93,9.87,9.93,323817.0,9.8139,9.8636,9.804,9.8636,323817.0
2021-09-24 15:10:00,9.93,9.93,9.91,9.93,195913.0,9.8636,9.8636,9.8437,9.8636,195913.0
2021-09-24 15:20:00,9.93,9.97,9.92,9.95,334378.0,9.8636,9.9033,9.8536,9.8834,334378.0
2021-09-24 15:30:00,9.95,9.99,9.94,9.99,871546.0,9.8834,9.9232,9.8735,9.9232,871546.0
2021-09-24 15:40:00,9.99,9.99,9.97,9.99,314354.0,9.9232,9.9232,9.9033,9.9232,314354.0
2021-09-24 15:50:00,9.98,9.99,9.93,9.96,613948.0,9.9132,9.9232,9.8636,9.8934,613948.0
2021-09-27 09:30:00,9.95,9.95,9.84,9.95,488926.0,9.8834,9.8834,9.7742,9.8834,488926.0
2021-09-27 09:40:00,9.95,9.97,9.89,9.96,369255.0,9.8834,9.9033,9.8238,9.8934,369255.0
2021-09-27 09:50:00,9.96,9.97,9.92,9.95,128634.0,9.8934,9.9033,9.8536,9.8834,128634.0
2021-09-27 10:00:00,9.95,9.99,9.93,9.97,307847.0,9.8834,9.9232,9.8636,9.9033,307847.0
2021-09-27 10:10:00,9.97,10.0,9.96,9.98,392476.0,9.9033,9.9331,9.8934,9.9132,392476.0
2021-09-27 10:20:00,9.98,9.99,9.93,9.95,459433.0,9.9132,9.9232,9.8636,9.8834,459433.0
2021-09-27 10:30:00,9.95,9.97,9.94,9.96,217301.0,9.8834,9.9033,9.8735,9.8934,217301.0
2021-09-27 10:40:00,9.96,9.99,9.95,9.95,163870.0,9.8934,9.9232,9.8834,9.8834,163870.0
2021-09-27 10:50:00,9.95,9.97,9.95,9.97,127818.0,9.8834,9.9033,9.8834,9.9033,127818.0
2021-09-27 11:00:00,9.96,9.99,9.96,9.99,228790.0,9.8934,9.9232,9.8934,9.9232,228790.0
2021-09-27 11:10:00,9.99,10.0,9.97,9.98,340968.0,9.9232,9.9331,9.9033,9.9132,340968.0
2021-09-27 11:20:00,9.99,10.0,9.98,9.99,128443.0,9.9232,9.9331,9.9132,9.9232,128443.0
2021-09-27 11:30:00,10.0,10.0,9.98,10.0,374972.0,9.9331,9.9331,9.9132,9.9331,374972.0
2021-09-27 11:40:00,10.0,10.0,9.97,10.0,263217.0,9.9331,9.9331,9.9033,9.9331,263217.0
2021-09-27 11:50:00,10.0,10.0,9.98,9.99,349607.0,9.9331,9.9331,9.9132,9.9232,349607.0
2021-09-27 12:00:00,9.99,10.0,9.98,10.0,97722.0,9.9232,9.9331,9.9132,9.9331,97722.0
2021-09-27 12:10:00,10.0,10.0,9.98,9.99,205145.0,9.9331,9.9331,9.9132,9.9232,205145.0
2021-09-27 12:20:00,9.99,9.99,9.98,9.99,46472.0,9.9232,9.9232,9.9132,9.9232,46472.0
2021-09-27 12:30:00,9.99,10.0,9.98,9.99,378577.0,9.9232,9.9331,9.9132,9.9232,378577.0
2021-09-27 12:40:00,9.99,10.0,9.98,9.99,101361.0,9.9232,9.9331,9.9132,9.9232,101361.0
2021-09-27 12:50:00,10.0,10.0,9.95,9.96,597339.0,9.9331,9.9331,9.8834,9.8934,597339.0
2021-09-27 13:00:00,9.96,9.97,9.94,9.97,160096.0,9.8934,9.9033,9.8735,9.9033,160096.0
2021-09-27 13:10:00,9.97,9.99,9.96,9.98,320585.0,9.9033,9.9232,9.8934,9.9132,320585.0
2021-09-27 13:20:00,9.97,9.99,9.97,9.99,280212.0,9.9033,9.9232,9.9033,9.9232,280212.0
2021-09-27 13:30:00,9.99,10.0,9.97,9.97,252607.0,9.9232,9.9331,9.9033,9.9033,252607.0
2021-09-27 13:40:00,9.97,9.99,9.95,9.99,322379.0,9.9033,9.9232,9.8834,9.9232,322379.0
2021-09-27 13:50:00,9.99,10.01,9.98,9.98,496333.0,9.9232,9.943,9.9132,9.9132,496333.0
2021-09-27 14:00:00,9.99,9.99,9.98,9.99,92531.0,9.9232,9.9232,9.9132,9.9232,92531.0
2021-09-27 14:10:00,9.98,10.0,9.98,10.0,126580.0,9.9132,9.9331,9.9132,9.9331,126580.0
2021-09-27 14:20:00,10.0,10.0,9.99,10.0,64342.0,9.9331,9.9331,9.9232,9.9331,64342.0
2021-09-27 14:30:00,10.0,10.0,9.99,10.0,286026.0,9.9331,9.9331,9.9232,9.9331,286026.0
2021-09-27 14:40:00,10.0,10.0,9.98,10.0,334087.0,9.9331,9.9331,9.9132,9.9331,334087.0
2021-09-27 14:50:00,10.0,10.0,9.98,9.99,112518.0,9.9331,9.9331,9.9132,9.9232,112518.0
2021-09-27 15:00:00,9.99,10.0,9.98,10.0,125003.0,9.9232,9.9331,9.9132,9.9331,125003.0
2021-09-27 15:10:00,10.0,10.0,9.98,9.99,270432.0,9.9331,9.9331,9.9132,9.9232,270432.0
2021-09-27 15:20:00,9.99,10.0,9.98,9.99,263370.0,9.9232,9.9331,9.9132,9.9232,263370.0
2021-09-27 15:30:00,9.99,10.0,9.98,9.99,540569.0,9.9232,9.9331,9.9132,9.9232,540569.0
2021-09-27 15:40:00,9.99,10.0,9.97,9.97,561283.0,9.9232,9.9331,9.9033,9.9033,561283.0
2021-09-27 15:50:00,9.97,10.0,9.97,9.98,1321491.0,9.9033,9.9331,9.9033,9.9132,1321491.0
2021-09-28 09:30:00,9.96,9.98,9.88,9.94,382671.0,9.8934,9.9132,9.8139,9.8735,382671.0
2021-09-28 09:40:00,9.94,9.99,9.92,9.96,272833.0,9.8735,9.9232,9.8536,9.8934,272833.0
2021-09-28 09:50:00,9.96,9.99,9.94,9.98,155300.0,9.8934,9.9232,9.8735,9.9132,155300.0
2021-09-28 10:00:00,9.98,10.03,9.94,9.96,512798.0,9.9132,9.9629,9.8735,9.8934,512798.0
2021-09-28 10:10:00,9.97,9.98,9.95,9.96,225174.0,9.9033,9.9132,9.8834,9.8934,225174.0
2021-09-28 10:20:00,9.95,9.97,9.92,9.97,183295.0,9.8834,9.9033,9.8536,9.9033,183295.0
2021-09-28 10:30:00,9.96,9.98,9.94,9.98,212143.0,9.8934,9.9132,9.8735,9.9132,212143.0
2021-09-28 10:40:00,9.97,9.99,9.96,9.97,302693.0,9.9033,9.9232,9.8934,9.9033,302693.0
2021-09-28 10:50:00,9.97,9.98,9.95,9.96,157526.0,9.9033,9.9132,9.8834,9.8934,157526.0
2021-09-28 11:00:00,9.96,9.98,9.92,9.94,151778.0,9.8934,9.9132,9.8536,9.8735,151778.0
2021-09-28 11:10:00,9.93,9.96,9.92,9.95,131725.0,9.8636,9.8934,9.8536,9.8834,131725.0
2021-09-28 11:20:00,9.94,9.96,9.92,9.94,161704.0,9.8735,9.8934,9.8536,9.8735,161704.0
2021-09-28 11:30:00,9.93,9.94,9.9,9.91,258628.0,9.8636,9.8735,9.8338,9.8437,258628.0
2021-09-28 11:40:00,9.91,9.92,9.85,9.86,319697.0,9.8437,9.8536,9.7841,9.794,319697.0
2021-09-28 11:50:00,9.86,9.89,9.86,9.87,292216.0,9.794,9.8238,9.794,9.804,292216.0
2021-09-28 12:00:00,9.87,9.87,9.83,9.85,264807.0,9.804,9.804,9.7642,9.7841,264807.0
2021-09-28 12:10:00,9.85,9.87,9.84,9.86,116643.0,9.7841,9.804,9.7742,9.794,116643.0
2021-09-28 12:20:00,9.86,9.9,9.85,9.88,313557.0,9.794,9.8338,9.7841,9.8139,313557.0
2021-09-28 12:30:00,9.88,9.9,9.87,9.88,186669.0,9.8139,9.8338,9.804,9.8139,186669.0
2021-09-28 12:40:00,9.88,9.88,9.86,9.86,89760.0,9.8139,9.8139,9.794,9.794,89760.0
2021-09-28 12:50:00,9.87,9.88,9.85,9.86,169148.0,9.804,9.8139,9.7841,9.794,169148.0
2021-09-28 13:00:00,9.85,9.89,9.85,9.88,163621.0,9.7841,9.8238,9.7841,9.8139,163621.0
2021-09-28 13:10:00,9.89,9.9,9.88,9.9,122441.0,9.8238,9.8338,9.8139,9.8338,122441.0
2021-09-28 13:20:00,9.9,9.91,9.88,9.88,112747.0,9.8338,9.8437,9.8139,9.8139,112747.0
2021-09-28 13:30:00,9.88,9.89,9.86,9.87,90188.0,9.8139,9.8238,9.794,9.804,90188.0
2021-09-28 13:40:00,9.87,9.88,9.85,9.86,166968.0,9.804,9.8139,9.7841,9.794,166968.0
2021-09-28 13:50:00,9.86,9.88,9.84,9.88,189190.0,9.794,9.8139,9.7742,9.8139,189190.0
2021-09-28 14:00:00,9.88,9.89,9.86,9.88,311037.0,9.8139,9.8238,9.794,9.8139,311037.0
2021-09-28 14:10:00,9.88,9.91,9.87,9.88,711002.0,9.8139,9.8437,9.804,9.8139,711002.0
2021-09-28 14:20:00,9.87,9.88,9.84,9.86,609988.0,9.804,9.8139,9.7742,9.794,609988.0
2021-09-28 14:30:00,9.86,9.86,9.81,9.82,219992.0,9.794,9.794,9.7444,9.7543,219992.0
2021-09-28 14:40:00,9.82,9.84,9.8,9.84,521527.0,9.7543,9.7742,9.7344,9.7742,521527.0
2021-09-28 14:50:00,9.85,9.87,9.83,9.85,218941.0,9.7841,9.804,9.7642,9.7841,218941.0
2021-09-28 15:00:00,9.84,9.85,9.81,9.84,430388.0,9.7742,9.7841,9.7444,9.7742,430388.0
2021-09-28 15:10:00,9.84,9.84,9.8,9.8,205377.0,9.7742,9.7742,9.7344,9.7344,205377.0
2021-09-28 15:20:00,9.8,9.82,9.78,9.79,381378.0,9.7344,9.7543,9.7146,9.7245,381378.0
2021-09-28 15:30:00,9.79,9.81,9.78,9.79,377516.0,9.7245,9.7444,9.7146,9.7245,377516.0
2021-09-28 15:40:00,9.79,9.8,9.74,9.75,751591.0,9.7245,9.7344,9.6748,9.6848,751591.0
2021-09-28 15:50:00,9.74,9.78,9.72,9.74,2396800.0,9.6748,9.7146,9.655,9.6748,2396800.0
2021-09-29 09:30:00,9.77,9.81,9.55,9.57,401189.0,9.7046,9.7444,9.4861,9.506,401189.0
2021-09-29 09:40:00,9.57,9.59,9.53,9.54,228646.0,9.506,9.5258,9.4662,9.4762,228646.0
2021-09-29 09:50:00,9.53,9.58,9.46,9.47,745584.0,9.4662,9.5159,9.3967,9.4066,745584.0
2021-09-29 10:00:00,9.47,9.53,9.47,9.51,443102.0,9.4066,9.4662,9.4066,9.4464,443102.0
2021-09-29 10:10:00,9.51,9.57,9.5,9.55,534812.0,9.4464,9.506,9.4364,9.4861,534812.0
2021-09-29 10:20:00,9.55,9.61,9.54,9.59,442439.0,9.4861,9.5457,9.4762,9.5258,442439.0
2021-09-29 10:30:00,9.58,9.63,9.56,9.62,429594.0,9.5159,9.5656,9.496,9.5556,429594.0
2021-09-29 10:40:00,9.62,9.65,9.58,9.61,561571.0,9.5556,9.5854,9.5159,9.5457,561571.0
2021-09-29 10:50:00,9.61,9.61,9.58,9.6,158877.0,9.5457,9.5457,9.5159,9.5358,158877.0
2021-09-29 11:00:00,9.61,9.63,9.59,9.63,189641.0,9.5457,9.5656,9.5258,9.5656,189641.0
2021-09-29 11:10:00,9.62,9.64,9.62,9.63,116586.0,9.5556,9.5755,9.5556,9.5656,116586.0
2021-09-29 11:20:00,9.63,9.66,9.63,9.66,275798.0,9.5656,9.5954,9.5656,9.5954,275798.0
2021-09-29 11:30:00,9.66,9.68,9.64,9.66,176301.0,9.5954,9.6152,9.5755,9.5954,176301.0
2021-09-29 11:40:00,9.66,9.66,9.63,9.64,313150.0,9.5954,9.5954,9.5656,9.5755,313150.0
2021-09-29 11:50:00,9.64,9.67,9.64,9.67,117616.0,9.5755,9.6053,9.5755,9.6053,117616.0
2021-09-29 12:00:00,9.67,9.69,9.65,9.66,151361.0,9.6053,9.6252,9.5854,9.5954,151361.0
2021-09-29 12:10:00,9.67,9.68,9.66,9.68,63495.0,9.6053,9.6152,9.5954,9.6152,63495.0
2021-09-29 12:20:00,9.68,9.7,9.65,9.7,249372.0,9.6152,9.6351,9.5854,9.6351,249372.0
2021-09-29 12:30:00,9.7,9.71,9.68,9.7,645895.0,9.6351,9.645,9.6152,9.6351,645895.0
2021-09-29 12:40:00,9.7,9.71,9.65,9.65,240053.0,9.6351,9.645,9.5854,9.5854,240053.0
2021-09-29 12:50:00,9.66,9.66,9.63,9.63,209951.0,9.5954,9.5954,9.5656,9.5656,209951.0
2021-09-29 13:00:00,9.63,9.64,9.57,9.58,325223.0,9.5656,9.5755,9.506,9.5159,325223.0
2021-09-29 13:10:00,9.58,9.6,9.56,9.59,161388.0,9.5159,9.5358,9.496,9.5258,161388.0
2021-09-29 13:20:00,9.59,9.59,9.57,9.58,58577.0,9.5258,9.5258,9.506,9.5159,58577.0
2021-09-29 13:30:00,9.58,9.58,9.56,9.57,170764.0,9.5159,9.5159,9.496,9.506,170764.0
2021-09-29 13:40:00,9.57,9.57,9.52,9.54,148012.0,9.506,9.506,9.4563,9.4762,148012.0
2021-09-29 13:50:00,9.54,9.56,9.53,9.54,101850.0,9.4762,9.496,9.4662,9.4762,101850.0
2021-09-29 14:00:00,9.54,9.56,9.53,9.56,108639.0,9.4762,9.496,9.4662,9.496,108639.0
2021-09-29 14:10:00,9.56,9.59,9.55,9.59,125667.0,9.496,9.5258,9.4861,9.5258,125667.0
2021-09-29 14:20:00,9.59,9.6,9.56,9.59,160898.0,9.5258,9.5358,9.496,9.5258,160898.0
2021-09-29 14:30:00,9.59,9.62,9.58,9.62,127609.0,9.5258,9.5556,9.5159,9.5556,127609.0
2021-09-29 14:40:00,9.62,9.63,9.59,9.6,199651.0,9.5556,9.5656,9.5258,9.5358,199651.0
2021-09-29 14:50:00,9.6,9.6,9.57,9.58,121934.0,9.5358,9.5358,9.506,9.5159,121934.0
2021-09-29 15:00:00,9.58,9.58,9.54,9.54,150635.0,9.5159,9.5159,9.4762,9.4762,150635.0
2021-09-29 15:10:00,9.54,9.58,9.53,9.57,179665.0,9.4762,9.5159,9.4662,9.506,179665.0
2021-09-29 15:20:00,9.57,9.57,9.55,9.55,90088.0,9.506,9.506,9.4861,9.4861,90088.0
2021-09-29 15:30:00,9.55,9.57,9.52,9.52,276624.0,9.4861,9.506,9.4563,9.4563,276624.0
2021-09-29 15:40:00,9.52,9.53,9.51,9.52,289365.0,9.4563,9.4662,9.4464,9.4563,289365.0
2021-09-29 15:50:00,9.53,9.53,9.5,9.5,743071.0,9.4662,9.4662,9.4364,9.4364,743071.0
2021-09-30 09:30:00,9.5,9.57,9.5,9.52,273184.0,9.4364,9.506,9.4364,9.4563,273184.0
2021-09-30 09:40:00,9.52,9.6,9.51,9.6,165611.0,9.4563,9.5358,9.4464,9.5358,165611.0
2021-09-30 09:50:00,9.6,9.61,9.58,9.59,189670.0,9.5358,9.5457,9.5159,9.5258,189670.0
2021-09-30 10:00:00,9.59,9.6,9.51,9.55,426285.0,9.5258,9.5358,9.4464,9.4861,426285.0
2021-09-30 10:10:00,9.55,9.6,9.54,9.6,205147.0,9.4861,9.5358,9.4762,9.5358,205147.0
2021-09-30 10:20:00,9.59,9.6,9.51,9.53,270460.0,9.5258,9.5358,9.4464,9.4662,270460.0
2021-09-30 10:30:00,9.52,9.58,9.51,9.57,140414.0,9.4563,9.5159,9.4464,9.506,140414.0
2021-09-30 10:40:00,9.56,9.59,9.53,9.57,184177.0,9.496,9.5258,9.4662,9.506,184177.0
2021-09-30 10:50:00,9.58,9.59,9.57,9.59,131000.0,9.5159,9.5258,9.506,9.5258,131000.0
2021-09-30 11:00:00,9.59,9.6,9.57,9.6,76334.0,9.5258,9.5358,9.506,9.5358,76334.0
2021-09-30 11:10:00,9.6,9.64,9.59,9.62,132306.0,9.5358,9.5755,9.5258,9.5556,132306.0
2021-09-30 11:20:00,9.62,9.62,9.59,9.61,92376.0,9.5556,9.5556,9.5258,9.5457,92376.0
2021-09-30 11:30:00,9.61,9.61,9.54,9.58,227499.0,9.5457,9.5457,9.4762,9.5159,227499.0
2021-09-30 11:40:00,9.58,9.58,9.54,9.54,83329.0,9.5159,9.5159,9.4762,9.4762,83329.0
2021-09-30 11:50:00,9.55,9.55,9.52,9.53,209667.0,9.4861,9.4861,9.4563,9.4662,209667.0
2021-09-30 12:00:00,9.52,9.55,9.51,9.52,223665.0,9.4563,9.4861,9.4464,9.4563,223665.0
2021-09-30 12:10:00,9.51,9.53,9.5,9.5,259365.0,9.4464,9.4662,9.4364,9.4364,259365.0
2021-09-30 12:20:00,9.51,9.52,9.49,9.5,179372.0,9.4464,9.4563,9.4265,9.4364,179372.0
2021-09-30 12:30:00,9.5,9.55,9.49,9.53,412788.0,9.4364,9.4861,9.4265,9.4662,412788.0
2021-09-30 12:40:00,9.53,9.53,9.5,9.51,402765.0,9.4662,9.4662,9.4364,9.4464,402765.0
2021-09-30 12:50:00,9.51,9.56,9.5,9.55,182207.0,9.4464,9.496,9.4364,9.4861,182207.0
2021-09-30 13:00:00,9.56,9.6,9.55,9.58,155219.0,9.496,9.5358,9.4861,9.5159,155219.0
2021-09-30 13:10:00,9.59,9.61,9.56,9.6,533513.0,9.5258,9.5457,9.496,9.5358,533513.0
2021-09-30 13:20:00,9.59,9.61,9.59,9.6,105545.0,9.5258,9.5457,9.5258,9.5358,105545.0
2021-09-30 13:30:00,9.6,9.61,9.57,9.6,122704.0,9.5358,9.5457,9.506,9.5358,122704.0
2021-09-30 13:40:00,9.6,9.61,9.58,9.6,118175.0,9.5358,9.5457,9.5159,9.5358,118175.0
2021-09-30 13:50:00,9.6,9.61,9.58,9.6,163874.0,9.5358,9.5457,9.5159,9.5358,163874.0
2021-09-30 14:00:00,9.6,9.64,9.59,9.63,323229.0,9.5358,9.5755,9.5258,9.5656,323229.0
2021-09-30 14:10:00,9.63,9.66,9.6,9.62,1358593.0,9.5656,9.5954,9.5358,9.5556,1358593.0
2021-09-30 14:20:00,9.63,9.66,9.62,9.66,202303.0,9.5656,9.5954,9.5556,9.5954,202303.0
2021-09-30 14:30:00,9.66,9.68,9.62,9.63,893197.0,9.5954,9.6152,9.5556,9.5656,893197.0
2021-09-30 14:40:00,9.63,9.67,9.59,9.63,403714.0,9.5656,9.6053,9.5258,9.5656,403714.0
2021-09-30 14:50:00,9.63,9.63,9.6,9.61,109623.0,9.5656,9.5656,9.5358,9.5457,109623.0
2021-09-30 15:00:00,9.61,9.63,9.59,9.63,173002.0,9.5457,9.5656,9.5258,9.5656,173002.0
2021-09-30 15:10:00,9.63,9.63,9.58,9.59,372134.0,9.5656,9.5656,9.5159,9.5258,372134.0
2021-09-30 15:20:00,9.59,9.65,9.58,9.65,808899.0,9.5258,9.5854,9.5159,9.5854,808899.0
2021-09-30 15:30:00,9.65,9.66,9.59,9.61,943459.0,9.5854,9.5954,9.5258,9.5457,943459.0
2021-09-30 15:40:00,9.61,9.68,9.6,9.64,782857.0,9.5457,9.6152,9.5358,9.5755,782857.0
2021-09-30 15:50:00,9.65,9.65,9.6,9.62,906978.0,9.5854,9.5854,9.5358,9.5556,906978.0
2021-10-01 09:30:00,9.74,9.74,9.53,9.6,327056.0,9.6748,9.6748,9.4662,9.5358,327056.0
2021-10-01 09:40:00,9.6,9.64,9.58,9.6,133488.0,9.5358,9.5755,9.5159,9.5358,133488.0
2021-10-01 09:50:00,9.6,9.6,9.56,9.6,139111.0,9.5358,9.5358,9.496,9.5358,139111.0
2021-10-01 10:00:00,9.59,9.68,9.58,9.63,432952.0,9.5258,9.6152,9.5159,9.5656,432952.0
2021-10-01 10:10:00,9.63,9.64,9.57,9.6,2211762.0,9.5656,9.5755,9.506,9.5358,2211762.0
2021-10-01 10:20:00,9.6,9.61,9.55,9.57,275856.0,9.5358,9.5457,9.4861,9.506,275856.0
2021-10-01 10:30:00,9.57,9.62,9.56,9.59,217604.0,9.506,9.5556,9.496,9.5258,217604.0
2021-10-01 10:40:00,9.59,9.61,9.54,9.56,336997.0,9.5258,9.5457,9.4762,9.496,336997.0
2021-10-01 10:50:00,9.55,9.62,9.55,9.59,249591.0,9.4861,9.5556,9.4861,9.5258,249591.0
2021-10-01 11:00:00,9.6,9.62,9.58,9.58,91569.0,9.5358,9.5556,9.5159,9.5159,91569.0
2021-10-01 11:10:00,9.59,9.63,9.58,9.61,315307.0,9.5258,9.5656,9.5159,9.5457,315307.0
2021-10-01 11:20:00,9.61,9.61,9.58,9.59,119811.0,9.5457,9.5457,9.5159,9.5258,119811.0
2021-10-01 11:30:00,9.58,9.61,9.58,9.61,117862.0,9.5159,9.5457,9.5159,9.5457,117862.0
2021-10-01 11:40:00,9.61,9.61,9.59,9.6,5247274.0,9.5457,9.5457,9.5258,9.5358,5247274.0
2021-10-01 11:50:00,9.6,9.68,9.59,9.67,374869.0,9.5358,9.6152,9.5258,9.6053,374869.0
2021-10-01 12:00:00,9.67,9.68,9.65,9.68,258910.0,9.6053,9.6152,9.5854,9.6152,258910.0
2021-10-01 12:10:00,9.68,9.68,9.66,9.67,196236.0,9.6152,9.6152,9.5954,9.6053,196236.0
2021-10-01 12:20:00,9.67,9.67,9.65,9.66,88699.0,9.6053,9.6053,9.5854,9.5954,88699.0
2021-10-01 12:30:00,9.66,9.68,9.65,9.66,85818.0,9.5954,9.6152,9.5854,9.5954,85818.0
2021-10-01 12:40:00,9.66,9.67,9.65,9.66,32699.0,9.5954,9.6053,9.5854,9.5954,32699.0
2021-10-01 12:50:00,9.67,9.67,9.66,9.67,11602.0,9.6053,9.6053,9.5954,9.6053,11602.0
2021-10-01 13:00:00,9.67,9.67,9.64,9.65,196989.0,9.6053,9.6053,9.5755,9.5854,196989.0
2021-10-01 13:10:00,9.65,9.66,9.64,9.65,55583.0,9.5854,9.5954,9.5755,9.5854,55583.0
2021-10-01 13:20:00,9.66,9.66,9.63,9.63,58531.0,9.5954,9.5954,9.5656,9.5656,58531.0
2021-10-01 13:30:00,9.63,9.65,9.63,9.64,212592.0,9.5656,9.5854,9.5656,9.5755,212592.0
2021-10-01 13:40:00,9.65,9.66,9.64,9.66,363329.0,9.5854,9.5954,9.5755,9.5954,363329.0
2021-10-01 13:50:00,9.65,9.67,9.64,9.64,95663.0,9.5854,9.6053,9.5755,9.5755,95663.0
2021-10-01 14:00:00,9.64,9.65,9.63,9.63,53181.0,9.5755,9.5854,9.5656,9.5656,53181.0
2021-10-01 14:10:00,9.63,9.64,9.62,9.63,152039.0,9.5656,9.5755,9.5556,9.5656,152039.0
2021-10-01 14:20:00,9.63,9.68,9.63,9.68,167208.0,9.5656,9.6152,9.5656,9.6152,167208.0
2021-10-01 14:30:00,9.68,9.7,9.66,9.68,244113.0,9.6152,9.6351,9.5954,9.6152,244113.0
2021-10-01 14:40:00,9.68,9.7,9.67,9.68,183056.0,9.6152,9.6351,9.6053,9.6152,183056.0
2021-10-01 14:50:00,9.67,9.69,9.66,9.69,134371.0,9.6053,9.6252,9.5954,9.6252,134371.0
2021-10-01 15:00:00,9.69,9.7,9.68,9.69,429575.0,9.6252,9.6351,9.6152,9.6252,429575.0
2021-10-01 15:10:00,9.69,9.69,9.65,9.65,169229.0,9.6252,9.6252,9.5854,9.5854,169229.0
2021-10-01 15:20:00,9.65,9.66,9.64,9.64,144229.0,9.5854,9.5954,9.5755,9.5755,144229.0
2021-10-01 15:30:00,9.64,9.65,9.62,9.63,310520.0,9.5755,9.5854,9.5556,9.5656,310520.0
2021-10-01 15:40:00,9.64,9.66,9.63,9.64,192121.0,9.5755,9.5954,9.5656,9.5755,192121.0
2021-10-01 15:50:00,9.64,9.65,9.61,9.61,865403.0,9.5755,9.5854,9.5457,9.5457,865403.0
2021-10-04 09:30:00,9.65,9.72,9.6,9.69,394599.0,9.5854,9.655,9.5358,9.6252,394599.0
2021-10-04 09:40:00,9.69,9.76,9.66,9.72,383156.0,9.6252,9.6947,9.5954,9.655,383156.0
2021-10-04 09:50:00,9.72,9.74,9.7,9.71,226336.0,9.655,9.6748,9.6351,9.645,226336.0
2021-10-04 10:00:00,9.71,9.73,9.68,9.7,175868.0,9.645,9.6649,9.6152,9.6351,175868.0
2021-10-04 10:10:00,9.7,9.73,9.69,9.72,194026.0,9.6351,9.6649,9.6252,9.655,194026.0
2021-10-04 10:20:00,9.72,9.73,9.69,9.72,177934.0,9.655,9.6649,9.6252,9.655,177934.0
2021-10-04 10:30:00,9.71,9.76,9.7,9.71,156376.0,9.645,9.6947,9.6351,9.645,156376.0
2021-10-04 10:40:00,9.71,9.77,9.7,9.77,396681.0,9.645,9.7046,9.6351,9.7046,396681.0
2021-10-04 10:50:00,9.77,9.77,9.69,9.72,229606.0,9.7046,9.7046,9.6252,9.655,229606.0
2021-10-04 11:00:00,9.72,9.76,9.7,9.75,332190.0,9.655,9.6947,9.6351,9.6848,332190.0
2021-10-04 11:10:00,9.75,9.77,9.74,9.77,144116.0,9.6848,9.7046,9.6748,9.7046,144116.0
2021-10-04 11:20:00,9.76,9.8,9.74,9.79,1310679.0,9.6947,9.7344,9.6748,9.7245,1310679.0
2021-10-04 11:30:00,9.79,9.79,9.77,9.79,194816.0,9.7245,9.7245,9.7046,9.7245,194816.0
2021-10-04 11:40:00,9.79,9.81,9.78,9.79,408677.0,9.7245,9.7444,9.7146,9.7245,408677.0
2021-10-04 11:50:00,9.79,9.81,9.78,9.79,178549.0,9.7245,9.7444,9.7146,9.7245,178549.0
2021-10-04 12:00:00,9.79,9.8,9.74,9.75,200744.0,9.7245,9.7344,9.6748,9.6848,200744.0
2021-10-04 12:10:00,9.76,9.77,9.74,9.75,88528.0,9.6947,9.7046,9.6748,9.6848,88528.0
2021-10-04 12:20:00,9.75,9.75,9.73,9.73,53259.0,9.6848,9.6848,9.6649,9.6649,53259.0
2021-10-04 12:30:00,9.74,9.74,9.71,9.71,78184.0,9.6748,9.6748,9.645,9.645,78184.0
2021-10-04 12:40:00,9.71,9.73,9.7,9.73,117050.0,9.645,9.6649,9.6351,9.6649,117050.0
2021-10-04 12:50:00,9.73,9.76,9.72,9.76,105599.0,9.6649,9.6947,9.655,9.6947,105599.0
2021-10-04 13:00:00,9.76,9.77,9.73,9.77,69255.0,9.6947,9.7046,9.6649,9.7046,69255.0
2021-10-04 13:10:00,9.76,9.8,9.76,9.79,33477.0,9.6947,9.7344,9.6947,9.7245,33477.0
2021-10-04 13:20:00,9.79,9.81,9.79,9.8,126411.0,9.7245,9.7444,9.7245,9.7344,126411.0
2021-10-04 13:30:00,9.79,9.81,9.77,9.8,91086.0,9.7245,9.7444,9.7046,9.7344,91086.0
2021-10-04 13:40:00,9.8,9.81,9.79,9.81,74497.0,9.7344,9.7444,9.7245,9.7444,74497.0
2021-10-04 13:50:00,9.8,9.81,9.8,9.8,50330.0,9.7344,9.7444,9.7344,9.7344,50330.0
2021-10-04 14:00:00,9.8,9.83,9.78,9.83,600777.0,9.7344,9.7642,9.7146,9.7642,600777.0
2021-10-04 14:10:00,9.83,9.83,9.8,9.83,212664.0,9.7642,9.7642,9.7344,9.7642,212664.0
2021-10-04 14:20:00,9.83,9.85,9.82,9.84,163778.0,9.7642,9.7841,9.7543,9.7742,163778.0
2021-10-04 14:30:00,9.84,9.85,9.83,9.85,132456.0,9.7742,9.7841,9.7642,9.7841,132456.0
2021-10-04 14:40:00,9.85,9.86,9.84,9.86,102495.0,9.7841,9.794,9.7742,9.794,102495.0
2021-10-04 14:50:00,9.86,9.86,9.85,9.86,83293.0,9.794,9.794,9.7841,9.794,83293.0
2021-10-04 15:00:00,9.86,9.89,9.84,9.85,579306.0,9.794,9.8238,9.7742,9.7841,579306.0
2021-10-04 15:10:00,9.86,9.9,9.83,9.88,1260817.0,9.794,9.8338,9.7642,9.8139,1260817.0
2021-10-04 15:20:00,9.88,9.88,9.86,9.87,180633.0,9.8139,9.8139,9.794,9.804,180633.0
2021-10-04 15:30:00,9.87,9.89,9.86,9.88,293473.0,9.804,9.8238,9.794,9.8139,293473.0
2021-10-04 15:40:00,9.88,9.88,9.84,9.88,818673.0,9.8139,9.8139,9.7742,9.8139,818673.0
2021-10-04 15:50:00,9.88,9.88,9.82,9.83,1385046.0,9.8139,9.8139,9.7543,9.7642,1385046.0
2021-10-05 09:30:00,9.87,9.88,9.77,9.82,243211.0,9.804,9.8139,9.7046,9.7543,243211.0
2021-10-05 09:40:00,9.82,9.85,9.78,9.85,476391.0,9.7543,9.7841,9.7146,9.7841,476391.0
2021-10-05 09:50:00,9.85,9.86,9.82,9.84,299656.0,9.7841,9.794,9.7543,9.7742,299656.0
2021-10-05 10:00:00,9.85,9.89,9.83,9.87,403675.0,9.7841,9.8238,9.7642,9.804,403675.0
2021-10-05 10:10:00,9.87,9.88,9.84,9.86,281178.0,9.804,9.8139,9.7742,9.794,281178.0
2021-10-05 10:20:00,9.86,9.89,9.85,9.87,207844.0,9.794,9.8238,9.7841,9.804,207844.0
2021-10-05 10:30:00,9.87,9.89,9.84,9.86,160004.0,9.804,9.8238,9.7742,9.794,160004.0
2021-10-05 10:40:00,9.85,9.87,9.82,9.87,216638.0,9.7841,9.804,9.7543,9.804,216638.0
2021-10-05 10:50:00,9.87,9.88,9.85,9.88,101008.0,9.804,9.8139,9.7841,9.8139,101008.0
2021-10-05 11:00:00,9.88,9.89,9.86,9.88,148331.0,9.8139,9.8238,9.794,9.8139,148331.0
2021-10-05 11:10:00,9.88,9.9,9.87,9.9,135226.0,9.8139,9.8338,9.804,9.8338,135226.0
2021-10-05 11:20:00,9.9,9.9,9.88,9.88,165519.0,9.8338,9.8338,9.8139,9.8139,165519.0
2021-10-05 11:30:00,9.88,9.89,9.86,9.87,119840.0,9.8139,9.8238,9.794,9.804,119840.0
2021-10-05 11:40:00,9.87,9.87,9.84,9.85,118901.0,9.804,9.804,9.7742,9.7841,118901.0
2021-10-05 11:50:00,9.85,9.85,9.83,9.85,74068.0,9.7841,9.7841,9.7642,9.7841,74068.0
2021-10-05 12:00:00,9.85,9.86,9.83,9.86,749425.0,9.7841,9.794,9.7642,9.794,749425.0
2021-10-05 12:10:00,9.86,9.87,9.84,9.85,154887.0,9.794,9.804,9.7742,9.7841,154887.0
2021-10-05 12:20:00,9.85,9.85,9.83,9.84,57381.0,9.7841,9.7841,9.7642,9.7742,57381.0
2021-10-05 12:30:00,9.84,9.86,9.83,9.84,295425.0,9.7742,9.794,9.7642,9.7742,295425.0
2021-10-05 12:40:00,9.84,9.86,9.82,9.86,153153.0,9.7742,9.794,9.7543,9.794,153153.0
2021-10-05 12:50:00,9.86,9.88,9.84,9.88,85094.0,9.794,9.8139,9.7742,9.8139,85094.0
2021-10-05 13:00:00,9.88,9.88,9.86,9.86,78996.0,9.8139,9.8139,9.794,9.794,78996.0
2021-10-05 13:10:00,9.87,9.88,9.86,9.87,79885.0,9.804,9.8139,9.794,9.804,79885.0
2021-10-05 13:20:00,9.87,9.89,9.87,9.88,56953.0,9.804,9.8238,9.804,9.8139,56953.0
2021-10-05 13:30:00,9.88,9.88,9.85,9.87,64407.0,9.8139,9.8139,9.7841,9.804,64407.0
2021-10-05 13:40:00,9.87,9.88,9.85,9.86,91394.0,9.804,9.8139,9.7841,9.794,91394.0
2021-10-05 13:50:00,9.86,9.87,9.82,9.87,262785.0,9.794,9.804,9.7543,9.804,262785.0
2021-10-05 14:00:00,9.87,9.88,9.84,9.87,289871.0,9.804,9.8139,9.7742,9.804,289871.0
2021-10-05 14:10:00,9.87,9.89,9.86,9.87,171637.0,9.804,9.8238,9.794,9.804,171637.0
2021-10-05 14:20:00,9.87,9.88,9.85,9.87,121469.0,9.804,9.8139,9.7841,9.804,121469.0
2021-10-05 14:30:00,9.87,9.89,9.86,9.87,108473.0,9.804,9.8238,9.794,9.804,108473.0
2021-10-05 14:40:00,9.87,9.87,9.86,9.87,32957.0,9.804,9.804,9.794,9.804,32957.0
2021-10-05 14:50:00,9.87,9.88,9.85,9.85,129774.0,9.804,9.8139,9.7841,9.7841,129774.0
2021-10-05 15:00:00,9.85,9.85,9.83,9.84,64131.0,9.7841,9.7841,9.7642,9.7742,64131.0
2021-10-05 15:10:00,9.84,9.85,9.83,9.84,111281.0,9.7742,9.7841,9.7642,9.7742,111281.0
2021-10-05 15:20:00,9.84,9.84,9.82,9.83,124366.0,9.7742,9.7742,9.7543,9.7642,124366.0
2021-10-05 15:30:00,9.83,9.84,9.82,9.83,172629.0,9.7642,9.7742,9.7543,9.7642,172629.0
2021-10-05 15:40:00,9.82,9.88,9.82,9.87,472360.0,9.7543,9.8139,9.7543,9.804,472360.0
2021-10-05 15:50:00,9.87,9.89,9.86,9.89,693212.0,9.804,9.8238,9.794,9.8238,693212.0
2021-10-06 09:30:00,9.79,9.81,9.73,9.76,246468.0,9.7245,9.7444,9.6649,9.6947,246468.0
2021-10-06 09:40:00,9.76,9.76,9.65,9.67,235434.0,9.6947,9.6947,9.5854,9.6053,235434.0
2021-10-06 09:50:00,9.67,9.69,9.64,9.67,413217.0,9.6053,9.6252,9.5755,9.6053,413217.0
2021-10-06 10:00:00,9.67,9.7,9.64,9.67,561442.0,9.6053,9.6351,9.5755,9.6053,561442.0
2021-10-06 10:10:00,9.67,9.71,9.64,9.66,395751.0,9.6053,9.645,9.5755,9.5954,395751.0
2021-10-06 10:20:00,9.67,9.71,9.65,9.7,1441247.0,9.6053,9.645,9.5854,9.6351,1441247.0
2021-10-06 10:30:00,9.7,9.75,9.69,9.71,334061.0,9.6351,9.6848,9.6252,9.645,334061.0
2021-10-06 10:40:00,9.71,9.71,9.68,9.69,301812.0,9.645,9.645,9.6152,9.6252,301812.0
2021-10-06 10:50:00,9.7,9.74,9.69,9.73,265977.0,9.6351,9.6748,9.6252,9.6649,265977.0
2021-10-06 11:00:00,9.73,9.75,9.72,9.73,255953.0,9.6649,9.6848,9.655,9.6649,255953.0
2021-10-06 11:10:00,9.72,9.75,9.72,9.75,122703.0,9.655,9.6848,9.655,9.6848,122703.0
2021-10-06 11:20:00,9.75,9.76,9.72,9.72,237728.0,9.6848,9.6947,9.655,9.655,237728.0
2021-10-06 11:30:00,9.72,9.73,9.72,9.72,58656.0,9.655,9.6649,9.655,9.655,58656.0
2021-10-06 11:40:00,9.73,9.8,9.72,9.79,459118.0,9.6649,9.7344,9.655,9.7245,459118.0
2021-10-06 11:50:00,9.8,9.81,9.79,9.8,41699.0,9.7344,9.7444,9.7245,9.7344,41699.0
2021-10-06 12:00:00,9.81,9.82,9.76,9.78,365988.0,9.7444,9.7543,9.6947,9.7146,365988.0
2021-10-06 12:10:00,9.77,9.78,9.76,9.77,134347.0,9.7046,9.7146,9.6947,9.7046,134347.0
2021-10-06 12:20:00,9.77,9.81,9.76,9.81,243244.0,9.7046,9.7444,9.6947,9.7444,243244.0
2021-10-06 12:30:00,9.81,9.85,9.8,9.85,200559.0,9.7444,9.7841,9.7344,9.7841,200559.0
2021-10-06 12:40:00,9.85,9.88,9.84,9.87,179424.0,9.7841,9.8139,9.7742,9.804,179424.0
2021-10-06 12:50:00,9.87,9.89,9.86,9.88,162636.0,9.804,9.8238,9.794,9.8139,162636.0
2021-10-06 13:00:00,9.88,9.89,9.87,9.89,197489.0,9.8139,9.8238,9.804,9.8238,197489.0
2021-10-06 13:10:00,9.88,9.94,9.88,9.94,281079.0,9.8139,9.8735,9.8139,9.8735,281079.0
2021-10-06 13:20:00,9.94,9.95,9.91,9.91,715054.0,9.8735,9.8834,9.8437,9.8437,715054.0
2021-10-06 13:30:00,9.92,9.98,9.91,9.96,965492.0,9.8536,9.9132,9.8437,9.8934,965492.0
2021-10-06 13:40:00,9.96,9.97,9.94,9.96,755233.0,9.8934,9.9033,9.8735,9.8934,755233.0
2021-10-06 13:50:00,9.96,9.99,9.95,9.98,1464415.0,9.8934,9.9232,9.8834,9.9132,1464415.0
2021-10-06 14:00:00,9.97,9.99,9.96,9.99,184785.0,9.9033,9.9232,9.8934,9.9232,184785.0
2021-10-06 14:10:00,9.99,10.04,9.98,10.02,825725.0,9.9232,9.9728,9.9132,9.953,825725.0
2021-10-06 14:20:00,10.02,10.05,10.01,10.04,1397783.0,9.953,9.9828,9.943,9.9728,1397783.0
2021-10-06 14:30:00,10.03,10.07,10.02,10.07,590042.0,9.9629,10.0026,9.953,10.0026,590042.0
2021-10-06 14:40:00,10.07,10.08,10.05,10.05,437196.0,10.0026,10.0126,9.9828,9.9828,437196.0
2021-10-06 14:50:00,10.05,10.08,10.04,10.07,328835.0,9.9828,10.0126,9.9728,10.0026,328835.0
2021-10-06 15:00:00,10.07,10.11,10.05,10.1,878754.0,10.0026,10.0424,9.9828,10.0324,878754.0
2021-10-06 15:10:00,10.1,10.1,10.06,10.08,493328.0,10.0324,10.0324,9.9927,10.0126,493328.0
2021-10-06 15:20:00,10.08,10.12,10.07,10.12,327783.0,10.0126,10.0523,10.0026,10.0523,327783.0
2021-10-06 15:30:00,10.12,10.15,10.11,10.13,1072736.0,10.0523,10.0821,10.0424,10.0622,1072736.0
2021-10-06 15:40:00,10.13,10.16,10.13,10.16,505473.0,10.0622,10.092,10.0622,10.092,505473.0
2021-10-06 15:50:00,10.16,10.22,10.15,10.19,2455221.0,10.092,10.1516,10.0821,10.1218,2455221.0
2021-10-07 09:30:00,10.2,10.26,10.17,10.26,418361.0,10.1318,10.1914,10.102,10.1914,418361.0
2021-10-07 09:40:00,10.26,10.32,10.24,10.31,429542.0,10.1914,10.251,10.1715,10.241,429542.0
2021-10-07 09:50:00,10.32,10.41,10.3,10.38,859207.0,10.251,10.3404,10.2311,10.3106,859207.0
2021-10-07 10:00:00,10.39,10.4,10.34,10.36,437832.0,10.3205,10.3304,10.2708,10.2907,437832.0
2021-10-07 10:10:00,10.36,10.4,10.34,10.36,395051.0,10.2907,10.3304,10.2708,10.2907,395051.0
2021-10-07 10:20:00,10.35,10.43,10.35,10.42,619998.0,10.2808,10.3602,10.2808,10.3503,619998.0
2021-10-07 10:30:00,10.42,10.46,10.4,10.41,3851159.0,10.3503,10.39,10.3304,10.3404,3851159.0
2021-10-07 10:40:00,10.41,10.45,10.4,10.45,935420.0,10.3404,10.3801,10.3304,10.3801,935420.0
2021-10-07 10:50:00,10.44,10.53,10.43,10.53,1329079.0,10.3702,10.4596,10.3602,10.4596,1329079.0
2021-10-07 11:00:00,10.53,10.53,10.48,10.49,681183.0,10.4596,10.4596,10.4099,10.4198,681183.0
2021-10-07 11:10:00,10.49,10.53,10.46,10.5,2046728.0,10.4198,10.4596,10.39,10.4298,2046728.0
2021-10-07 11:20:00,10.5,10.53,10.44,10.47,1475680.0,10.4298,10.4596,10.3702,10.4,1475680.0
2021-10-07 11:30:00,10.48,10.57,10.47,10.57,607070.0,10.4099,10.4993,10.4,10.4993,607070.0
2021-10-07 11:40:00,10.57,10.59,10.54,10.57,513158.0,10.4993,10.5192,10.4695,10.4993,513158.0
2021-10-07 11:50:00,10.57,10.61,10.55,10.61,591606.0,10.4993,10.539,10.4794,10.539,591606.0
2021-10-07 12:00:00,10.61,10.63,10.57,10.63,996681.0,10.539,10.5589,10.4993,10.5589,996681.0
2021-10-07 12:10:00,10.62,10.63,10.56,10.56,648804.0,10.5489,10.5589,10.4894,10.4894,648804.0
2021-10-07 12:20:00,10.56,10.58,10.52,10.56,554370.0,10.4894,10.5092,10.4496,10.4894,554370.0
2021-10-07 12:30:00,10.57,10.63,10.56,10.62,351211.0,10.4993,10.5589,10.4894,10.5489,351211.0
2021-10-07 12:40:00,10.63,10.66,10.58,10.62,855338.0,10.5589,10.5887,10.5092,10.5489,855338.0
2021-10-07 12:50:00,10.62,10.68,10.61,10.67,821834.0,10.5489,10.6085,10.539,10.5986,821834.0
2021-10-07 13:00:00,10.67,10.67,10.57,10.6,863968.0,10.5986,10.5986,10.4993,10.5291,863968.0
2021-10-07 13:10:00,10.6,10.61,10.55,10.56,494227.0,10.5291,10.539,10.4794,10.4894,494227.0
2021-10-07 13:20:00,10.55,10.56,10.52,10.54,270457.0,10.4794,10.4894,10.4496,10.4695,270457.0
2021-10-07 13:30:00,10.54,10.54,10.48,10.51,713868.0,10.4695,10.4695,10.4099,10.4397,713868.0
2021-10-07 13:40:00,10.51,10.52,10.49,10.52,425441.0,10.4397,10.4496,10.4198,10.4496,425441.0
2021-10-07 13:50:00,10.52,10.52,10.48,10.51,270806.0,10.4496,10.4496,10.4099,10.4397,270806.0
2021-10-07 14:00:00,10.51,10.51,10.46,10.49,274866.0,10.4397,10.4397,10.39,10.4198,274866.0
2021-10-07 14:10:00,10.5,10.52,10.49,10.52,382658.0,10.4298,10.4496,10.4198,10.4496,382658.0
2021-10-07 14:20:00,10.52,10.52,10.5,10.52,186502.0,10.4496,10.4496,10.4298,10.4496,186502.0
2021-10-07 14:30:00,10.52,10.53,10.42,10.43,462226.0,10.4496,10.4596,10.3503,10.3602,462226.0
2021-10-07 14:40:00,10.43,10.46,10.42,10.45,328180.0,10.3602,10.39,10.3503,10.3801,328180.0
2021-10-07 14:50:00,10.45,10.5,10.45,10.47,377714.0,10.3801,10.4298,10.3801,10.4,377714.0
2021-10-07 15:00:00,10.47,10.51,10.46,10.51,628573.0,10.4,10.4397,10.39,10.4397,628573.0
2021-10-07 15:10:00,10.51,10.54,10.48,10.53,1758367.0,10.4397,10.4695,10.4099,10.4596,1758367.0
2021-10-07 15:20:00,10.53,10.53,10.48,10.51,567755.0,10.4596,10.4596,10.4099,10.4397,567755.0
2021-10-07 15:30:00,10.51,10.55,10.5,10.54,400249.0,10.4397,10.4794,10.4298,10.4695,400249.0
2021-10-07 15:40:00,10.54,10.56,10.53,10.54,627863.0,10.4695,10.4894,10.4596,10.4695,627863.0
2021-10-07 15:50:00,10.55,10.55,10.49,10.52,1656652.0,10.4794,10.4794,10.4198,10.4496,1656652.0
2021-10-08 09:30:00,10.51,10.57,10.46,10.47,310137.0,10.4397,10.4993,10.39,10.4,310137.0
2021-10-08 09:40:00,10.47,10.55,10.46,10.52,300708.0,10.4,10.4794,10.39,10.4496,300708.0
2021-10-08 09:50:00,10.52,10.6,10.51,10.59,558349.0,10.4496,10.5291,10.4397,10.5192,558349.0
2021-10-08 10:00:00,10.6,10.62,10.57,10.58,326635.0,10.5291,10.5489,10.4993,10.5092,326635.0
2021-10-08 10:10:00,10.58,10.58,10.52,10.54,129918.0,10.5092,10.5092,10.4496,10.4695,129918.0
2021-10-08 10:20:00,10.53,10.54,10.46,10.47,205594.0,10.4596,10.4695,10.39,10.4,205594.0
2021-10-08 10:30:00,10.47,10.51,10.46,10.49,243629.0,10.4,10.4397,10.39,10.4198,243629.0
2021-10-08 10:40:00,10.49,10.51,10.46,10.51,160238.0,10.4198,10.4397,10.39,10.4397,160238.0
2021-10-08 10:50:00,10.51,10.51,10.47,10.49,119543.0,10.4397,10.4397,10.4,10.4198,119543.0
2021-10-08 11:00:00,10.49,10.49,10.47,10.47,124985.0,10.4198,10.4198,10.4,10.4,124985.0
2021-10-08 11:10:00,10.47,10.52,10.47,10.52,265127.0,10.4,10.4496,10.4,10.4496,265127.0
2021-10-08 11:20:00,10.52,10.57,10.52,10.55,431292.0,10.4496,10.4993,10.4496,10.4794,431292.0
2021-10-08 11:30:00,10.55,10.56,10.52,10.54,223602.0,10.4794,10.4894,10.4496,10.4695,223602.0
2021-10-08 11:40:00,10.54,10.57,10.54,10.55,285814.0,10.4695,10.4993,10.4695,10.4794,285814.0
2021-10-08 11:50:00,10.55,10.56,10.54,10.54,161453.0,10.4794,10.4894,10.4695,10.4695,161453.0
2021-10-08 12:00:00,10.55,10.62,10.54,10.62,1554077.0,10.4794,10.5489,10.4695,10.5489,1554077.0
2021-10-08 12:10:00,10.62,10.63,10.61,10.63,155594.0,10.5489,10.5589,10.539,10.5589,155594.0
2021-10-08 12:20:00,10.63,10.65,10.62,10.62,357938.0,10.5589,10.5787,10.5489,10.5489,357938.0
2021-10-08 12:30:00,10.62,10.65,10.61,10.65,241285.0,10.5489,10.5787,10.539,10.5787,241285.0
2021-10-08 12:40:00,10.65,10.66,10.64,10.66,143796.0,10.5787,10.5887,10.5688,10.5887,143796.0
2021-10-08 12:50:00,10.66,10.67,10.62,10.66,1984794.0,10.5887,10.5986,10.5489,10.5887,1984794.0
2021-10-08 13:00:00,10.66,10.69,10.65,10.68,288693.0,10.5887,10.6185,10.5787,10.6085,288693.0
2021-10-08 13:10:00,10.68,10.69,10.65,10.65,269949.0,10.6085,10.6185,10.5787,10.5787,269949.0
2021-10-08 13:20:00,10.66,10.66,10.6,10.61,524670.0,10.5887,10.5887,10.5291,10.539,524670.0
2021-10-08 13:30:00,10.61,10.61,10.58,10.6,279965.0,10.539,10.539,10.5092,10.5291,279965.0
2021-10-08 13:40:00,10.6,10.61,10.58,10.6,185195.0,10.5291,10.539,10.5092,10.5291,185195.0
2021-10-08 13:50:00,10.6,10.67,10.6,10.67,235524.0,10.5291,10.5986,10.5291,10.5986,235524.0
2021-10-08 14:00:00,10.67,10.7,10.66,10.69,283483.0,10.5986,10.6284,10.5887,10.6185,283483.0
2021-10-08 14:10:00,10.69,10.72,10.68,10.71,237791.0,10.6185,10.6483,10.6085,10.6383,237791.0
2021-10-08 14:20:00,10.71,10.74,10.71,10.73,213525.0,10.6383,10.6681,10.6383,10.6582,213525.0
2021-10-08 14:30:00,10.72,10.73,10.69,10.7,447796.0,10.6483,10.6582,10.6185,10.6284,447796.0
2021-10-08 14:40:00,10.7,10.71,10.68,10.71,162869.0,10.6284,10.6383,10.6085,10.6383,162869.0
2021-10-08 14:50:00,10.71,10.72,10.7,10.71,166716.0,10.6383,10.6483,10.6284,10.6383,166716.0
2021-10-08 15:00:00,10.71,10.72,10.67,10.67,251995.0,10.6383,10.6483,10.5986,10.5986,251995.0
2021-10-08 15:10:00,10.68,10.68,10.65,10.67,275907.0,10.6085,10.6085,10.5787,10.5986,275907.0
2021-10-08 15:20:00,10.67,10.69,10.66,10.68,261511.0,10.5986,10.6185,10.5887,10.6085,261511.0
2021-10-08 15:30:00,10.67,10.69,10.65,10.67,431923.0,10.5986,10.6185,10.5787,10.5986,431923.0
2021-10-08 15:40:00,10.67,10.71,10.66,10.71,485951.0,10.5986,10.6383,10.5887,10.6383,485951.0
2021-10-08 15:50:00,10.71,10.72,10.7,10.7,979322.0,10.6383,10.6483,10.6284,10.6284,979322.0
2021-10-11 09:30:00,10.42,10.56,10.01,10.12,3250982.0,10.3503,10.4894,9.943,10.0523,3250982.0
2021-10-11 09:40:00,10.12,10.17,9.97,10.0,1763420.0,10.0523,10.102,9.9033,9.9331,1763420.0
2021-10-11 09:50:00,10.0,10.16,9.99,10.13,2205243.0,9.9331,10.092,9.9232,10.0622,2205243.0
2021-10-11 10:00:00,10.14,10.15,10.06,10.07,1336973.0,10.0722,10.0821,9.9927,10.0026,1336973.0
2021-10-11 10:10:00,10.07,10.14,10.06,10.13,1197772.0,10.0026,10.0722,9.9927,10.0622,1197772.0
2021-10-11 10:20:00,10.13,10.13,10.04,10.06,1113949.0,10.0622,10.0622,9.9728,9.9927,1113949.0
2021-10-11 10:30:00,10.07,10.1,10.06,10.1,956987.0,10.0026,10.0324,9.9927,10.0324,956987.0
2021-10-11 10:40:00,10.1,10.12,10.08,10.11,2099110.0,10.0324,10.0523,10.0126,10.0424,2099110.0
2021-10-11 10:50:00,10.1,10.11,10.05,10.05,717199.0,10.0324,10.0424,9.9828,9.9828,717199.0
2021-10-11 11:00:00,10.05,10.06,10.0,10.02,1314505.0,9.9828,9.9927,9.9331,9.953,1314505.0
2021-10-11 11:10:00,10.02,10.03,10.0,10.03,1574076.0,9.953,9.9629,9.9331,9.9629,1574076.0
2021-10-11 11:20:00,10.03,10.09,10.02,10.08,2366127.0,9.9629,10.0225,9.953,10.0126,2366127.0
2021-10-11 11:30:00,10.09,10.15,10.05,10.15,2073467.0,10.0225,10.0821,9.9828,10.0821,2073467.0
2021-10-11 11:40:00,10.15,10.18,10.14,10.15,487332.0,10.0821,10.1119,10.0722,10.0821,487332.0
2021-10-11 11:50:00,10.15,10.23,10.15,10.23,765917.0,10.0821,10.1616,10.0821,10.1616,765917.0
2021-10-11 12:00:00,10.22,10.23,10.2,10.21,425033.0,10.1516,10.1616,10.1318,10.1417,425033.0
2021-10-11 12:10:00,10.21,10.27,10.21,10.27,869350.0,10.1417,10.2013,10.1417,10.2013,869350.0
2021-10-11 12:20:00,10.27,10.38,10.26,10.37,751346.0,10.2013,10.3106,10.1914,10.3006,751346.0
2021-10-11 12:30:00,10.37,10.41,10.29,10.33,653940.0,10.3006,10.3404,10.2212,10.2609,653940.0
2021-10-11 12:40:00,10.33,10.35,10.24,10.25,402441.0,10.2609,10.2808,10.1715,10.1814,402441.0
2021-10-11 12:50:00,10.24,10.25,10.22,10.24,292262.0,10.1715,10.1814,10.1516,10.1715,292262.0
2021-10-11 13:00:00,10.23,10.32,10.23,10.32,1031663.0,10.1616,10.251,10.1616,10.251,1031663.0
2021-10-11 13:10:00,10.32,10.36,10.29,10.36,662140.0,10.251,10.2907,10.2212,10.2907,662140.0
2021-10-11 13:20:00,10.36,10.36,10.28,10.34,699704.0,10.2907,10.2907,10.2112,10.2708,699704.0
2021-10-11 13:30:00,10.34,10.37,10.32,10.36,693577.0,10.2708,10.3006,10.251,10.2907,693577.0
2021-10-11 13:40:00,10.36,10.37,10.29,10.3,1483638.0,10.2907,10.3006,10.2212,10.2311,1483638.0
2021-10-11 13:50:00,10.29,10.31,10.26,10.29,507721.0,10.2212,10.241,10.1914,10.2212,507721.0
2021-10-11 14:00:00,10.29,10.31,10.28,10.29,325732.0,10.2212,10.241,10.2112,10.2212,325732.0
2021-10-11 14:10:00,10.29,10.3,10.21,10.22,341085.0,10.2212,10.2311,10.1417,10.1516,341085.0
2021-10-11 14:20:00,10.22,10.22,10.2,10.2,279661.0,10.1516,10.1516,10.1318,10.1318,279661.0
2021-10-11 14:30:00,10.21,10.24,10.2,10.21,362272.0,10.1417,10.1715,10.1318,10.1417,362272.0
2021-10-11 14:40:00,10.21,10.21,10.19,10.21,557561.0,10.1417,10.1417,10.1218,10.1417,557561.0
2021-10-11 14:50:00,10.21,10.23,10.18,10.21,924321.0,10.1417,10.1616,10.1119,10.1417,924321.0
2021-10-11 15:00:00,10.2,10.22,10.2,10.21,311766.0,10.1318,10.1516,10.1318,10.1417,311766.0
2021-10-11 15:10:00,10.21,10.23,10.2,10.21,433968.0,10.1417,10.1616,10.1318,10.1417,433968.0
2021-10-11 15:20:00,10.21,10.23,10.18,10.19,876736.0,10.1417,10.1616,10.1119,10.1218,876736.0
2021-10-11 15:30:00,10.19,10.2,10.17,10.18,707597.0,10.1218,10.1318,10.102,10.1119,707597.0
2021-10-11 15:40:00,10.18,10.19,10.14,10.16,1354233.0,10.1119,10.1218,10.0722,10.092,1354233.0
2021-10-11 15:50:00,10.16,10.17,10.13,10.15,1869704.0,10.092,10.102,10.0622,10.0821,1869704.0
2021-10-12 09:30:00,10.2,10.26,10.09,10.25,659869.0,10.1318,10.1914,10.0225,10.1814,659869.0
2021-10-12 09:40:00,10.26,10.28,10.2,10.21,440395.0,10.1914,10.2112,10.1318,10.1417,440395.0
2021-10-12 09:50:00,10.21,10.29,10.2,10.25,329030.0,10.1417,10.2212,10.1318,10.1814,329030.0
2021-10-12 10:00:00,10.25,10.26,10.2,10.21,447886.0,10.1814,10.1914,10.1318,10.1417,447886.0
2021-10-12 10:10:00,10.21,10.27,10.19,10.2,663124.0,10.1417,10.2013,10.1218,10.1318,663124.0
2021-10-12 10:20:00,10.2,10.25,10.19,10.24,427750.0,10.1318,10.1814,10.1218,10.1715,427750.0
2021-10-12 10:30:00,10.25,10.28,10.21,10.26,312448.0,10.1814,10.2112,10.1417,10.1914,312448.0
2021-10-12 10:40:00,10.26,10.27,10.23,10.26,395022.0,10.1914,10.2013,10.1616,10.1914,395022.0
2021-10-12 10:50:00,10.26,10.26,10.21,10.21,448389.0,10.1914,10.1914,10.1417,10.1417,448389.0
2021-10-12 11:00:00,10.21,10.25,10.21,10.24,345186.0,10.1417,10.1814,10.1417,10.1715,345186.0
2021-10-12 11:10:00,10.24,10.25,10.23,10.24,434535.0,10.1715,10.1814,10.1616,10.1715,434535.0
2021-10-12 11:20:00,10.23,10.26,10.2,10.23,442235.0,10.1616,10.1914,10.1318,10.1616,442235.0
2021-10-12 11:30:00,10.22,10.29,10.22,10.29,304352.0,10.1516,10.2212,10.1516,10.2212,304352.0
2021-10-12 11:40:00,10.29,10.29,10.26,10.28,505529.0,10.2212,10.2212,10.1914,10.2112,505529.0
2021-10-12 11:50:00,10.28,10.28,10.24,10.25,360735.0,10.2112,10.2112,10.1715,10.1814,360735.0
2021-10-12 12:00:00,10.25,10.29,10.23,10.29,344414.0,10.1814,10.2212,10.1616,10.2212,344414.0
2021-10-12 12:10:00,10.29,10.29,10.26,10.27,189338.0,10.2212,10.2212,10.1914,10.2013,189338.0
2021-10-12 12:20:00,10.27,10.31,10.26,10.31,263065.0,10.2013,10.241,10.1914,10.241,263065.0
2021-10-12 12:30:00,10.3,10.31,10.25,10.27,281723.0,10.2311,10.241,10.1814,10.2013,281723.0
2021-10-12 12:40:00,10.27,10.27,10.23,10.25,306449.0,10.2013,10.2013,10.1616,10.1814,306449.0
2021-10-12 12:50:00,10.25,10.26,10.23,10.24,290362.0,10.1814,10.1914,10.1616,10.1715,290362.0
2021-10-12 13:00:00,10.23,10.24,10.21,10.21,266678.0,10.1616,10.1715,10.1417,10.1417,266678.0
2021-10-12 13:10:00,10.21,10.26,10.21,10.26,259868.0,10.1417,10.1914,10.1417,10.1914,259868.0
2021-10-12 13:20:00,10.26,10.27,10.24,10.27,185034.0,10.1914,10.2013,10.1715,10.2013,185034.0
2021-10-12 13:30:00,10.26,10.28,10.26,10.28,179456.0,10.1914,10.2112,10.1914,10.2112,179456.0
2021-10-12 13:40:00,10.28,10.3,10.27,10.29,348465.0,10.2112,10.2311,10.2013,10.2212,348465.0
2021-10-12 13:50:00,10.29,10.3,10.26,10.29,248640.0,10.2212,10.2311,10.1914,10.2212,248640.0
2021-10-12 14:00:00,10.29,10.29,10.28,10.29,115857.0,10.2212,10.2212,10.2112,10.2212,115857.0
2021-10-12 14:10:00,10.29,10.33,10.28,10.33,579824.0,10.2212,10.2609,10.2112,10.2609,579824.0
2021-10-12 14:20:00,10.32,10.33,10.31,10.33,168143.0,10.251,10.2609,10.241,10.2609,168143.0
2021-10-12 14:30:00,10.33,10.35,10.32,10.33,400119.0,10.2609,10.2808,10.251,10.2609,400119.0
2021-10-12 14:40:00,10.33,10.33,10.32,10.33,206446.0,10.2609,10.2609,10.251,10.2609,206446.0
2021-10-12 14:50:00,10.33,10.35,10.31,10.32,365447.0,10.2609,10.2808,10.241,10.251,365447.0
2021-10-12 15:00:00,10.32,10.32,10.28,10.3,323185.0,10.251,10.251,10.2112,10.2311,323185.0
2021-10-12 15:10:00,10.3,10.31,10.29,10.3,311916.0,10.2311,10.241,10.2212,10.2311,311916.0
2021-10-12 15:20:00,10.3,10.32,10.29,10.29,356113.0,10.2311,10.251,10.2212,10.2212,356113.0
2021-10-12 15:30:00,10.29,10.31,10.27,10.3,767479.0,10.2212,10.241,10.2013,10.2311,767479.0
2021-10-12 15:40:00,10.3,10.31,10.26,10.26,662761.0,10.2311,10.241,10.1914,10.1914,662761.0
2021-10-12 15:50:00,10.26,10.27,10.24,10.24,1569085.0,10.1914,10.2013,10.1715,10.1715,1569085.0
2021-10-13 09:30:00,10.25,10.33,10.25,10.28,566378.0,10.1814,10.2609,10.1814,10.2112,566378.0
2021-10-13 09:40:00,10.28,10.3,10.25,10.29,248004.0,10.2112,10.2311,10.1814,10.2212,248004.0
2021-10-13 09:50:00,10.28,10.33,10.27,10.28,298687.0,10.2112,10.2609,10.2013,10.2112,298687.0
2021-10-13 10:00:00,10.27,10.28,10.23,10.25,242398.0,10.2013,10.2112,10.1616,10.1814,242398.0
2021-10-13 10:10:00,10.25,10.28,10.23,10.27,383182.0,10.1814,10.2112,10.1616,10.2013,383182.0
2021-10-13 10:20:00,10.27,10.33,10.26,10.3,364640.0,10.2013,10.2609,10.1914,10.2311,364640.0
2021-10-13 10:30:00,10.3,10.39,10.3,10.35,465282.0,10.2311,10.3205,10.2311,10.2808,465282.0
2021-10-13 10:40:00,10.35,10.38,10.33,10.37,340861.0,10.2808,10.3106,10.2609,10.3006,340861.0
2021-10-13 10:50:00,10.37,10.39,10.36,10.38,421255.0,10.3006,10.3205,10.2907,10.3106,421255.0
2021-10-13 11:00:00,10.38,10.46,10.37,10.46,444930.0,10.3106,10.39,10.3006,10.39,444930.0
2021-10-13 11:10:00,10.46,10.47,10.43,10.47,568988.0,10.39,10.4,10.3602,10.4,568988.0
2021-10-13 11:20:00,10.46,10.5,10.46,10.5,334453.0,10.39,10.4298,10.39,10.4298,334453.0
2021-10-13 11:30:00,10.5,10.59,10.49,10.59,451369.0,10.4298,10.5192,10.4198,10.5192,451369.0
2021-10-13 11:40:00,10.59,10.61,10.56,10.6,396965.0,10.5192,10.539,10.4894,10.5291,396965.0
2021-10-13 11:50:00,10.6,10.62,10.57,10.62,413943.0,10.5291,10.5489,10.4993,10.5489,413943.0
2021-10-13 12:00:00,10.61,10.67,10.6,10.61,850920.0,10.539,10.5986,10.5291,10.539,850920.0
2021-10-13 12:10:00,10.61,10.65,10.6,10.65,330490.0,10.539,10.5787,10.5291,10.5787,330490.0
2021-10-13 12:20:00,10.65,10.68,10.62,10.62,322866.0,10.5787,10.6085,10.5489,10.5489,322866.0
2021-10-13 12:30:00,10.63,10.64,10.61,10.63,241471.0,10.5589,10.5688,10.539,10.5589,241471.0
2021-10-13 12:40:00,10.63,10.65,10.62,10.65,277812.0,10.5589,10.5787,10.5489,10.5787,277812.0
2021-10-13 12:50:00,10.65,10.66,10.61,10.63,308654.0,10.5787,10.5887,10.539,10.5589,308654.0
2021-10-13 13:00:00,10.63,10.64,10.57,10.58,234996.0,10.5589,10.5688,10.4993,10.5092,234996.0
2021-10-13 13:10:00,10.58,10.6,10.57,10.6,242954.0,10.5092,10.5291,10.4993,10.5291,242954.0
2021-10-13 13:20:00,10.6,10.62,10.58,10.62,548570.0,10.5291,10.5489,10.5092,10.5489,548570.0
2021-10-13 13:30:00,10.62,10.64,10.6,10.63,286081.0,10.5489,10.5688,10.5291,10.5589,286081.0
2021-10-13 13:40:00,10.63,10.64,10.61,10.61,139631.0,10.5589,10.5688,10.539,10.539,139631.0
2021-10-13 13:50:00,10.62,10.63,10.59,10.59,277429.0,10.5489,10.5589,10.5192,10.5192,277429.0
2021-10-13 14:00:00,10.59,10.63,10.58,10.6,357030.0,10.5192,10.5589,10.5092,10.5291,357030.0
2021-10-13 14:10:00,10.59,10.6,10.57,10.59,268645.0,10.5192,10.5291,10.4993,10.5192,268645.0
2021-10-13 14:20:00,10.59,10.59,10.53,10.54,464651.0,10.5192,10.5192,10.4596,10.4695,464651.0
2021-10-13 14:30:00,10.54,10.55,10.51,10.54,295256.0,10.4695,10.4794,10.4397,10.4695,295256.0
2021-10-13 14:40:00,10.54,10.55,10.51,10.52,377625.0,10.4695,10.4794,10.4397,10.4496,377625.0
2021-10-13 14:50:00,10.51,10.53,10.48,10.5,470953.0,10.4397,10.4596,10.4099,10.4298,470953.0
2021-10-13 15:00:00,10.49,10.54,10.47,10.53,584185.0,10.4198,10.4695,10.4,10.4596,584185.0
2021-10-13 15:10:00,10.53,10.53,10.49,10.5,318141.0,10.4596,10.4596,10.4198,10.4298,318141.0
2021-10-13 15:20:00,10.49,10.5,10.47,10.49,282139.0,10.4198,10.4298,10.4,10.4198,282139.0
2021-10-13 15:30:00,10.49,10.5,10.47,10.47,489498.0,10.4198,10.4298,10.4,10.4,489498.0
2021-10-13 15:40:00,10.47,10.5,10.46,10.48,602971.0,10.4,10.4298,10.39,10.4099,602971.0
2021-10-13 15:50:00,10.48,10.51,10.47,10.5,1352218.0,10.4099,10.4397,10.4,10.4298,1352218.0
2021-10-14 09:30:00,10.59,10.6,10.48,10.6,646694.0,10.5192,10.5291,10.4099,10.5291,646694.0
2021-10-14 09:40:00,10.59,10.66,10.57,10.66,362894.0,10.5192,10.5887,10.4993,10.5887,362894.0
2021-10-14 09:50:00,10.65,10.66,10.61,10.63,605882.0,10.5787,10.5887,10.539,10.5589,605882.0
2021-10-14 10:00:00,10.63,10.65,10.59,10.6,555283.0,10.5589,10.5787,10.5192,10.5291,555283.0
2021-10-14 10:10:00,10.6,10.63,10.58,10.61,503874.0,10.5291,10.5589,10.5092,10.539,503874.0
2021-10-14 10:20:00,10.61,10.64,10.59,10.62,998436.0,10.539,10.5688,10.5192,10.5489,998436.0
2021-10-14 10:30:00,10.62,10.64,10.59,10.61,369745.0,10.5489,10.5688,10.5192,10.539,369745.0
2021-10-14 10:40:00,10.61,10.64,10.6,10.63,311955.0,10.539,10.5688,10.5291,10.5589,311955.0
2021-10-14 10:50:00,10.64,10.65,10.62,10.63,623996.0,10.5688,10.5787,10.5489,10.5589,623996.0
2021-10-14 11:00:00,10.63,10.66,10.61,10.62,367326.0,10.5589,10.5887,10.539,10.5489,367326.0
2021-10-14 11:10:00,10.61,10.62,10.6,10.61,267685.0,10.539,10.5489,10.5291,10.539,267685.0
2021-10-14 11:20:00,10.61,10.64,10.6,10.64,257251.0,10.539,10.5688,10.5291,10.5688,257251.0
2021-10-14 11:30:00,10.64,10.66,10.63,10.66,292818.0,10.5688,10.5887,10.5589,10.5887,292818.0
2021-10-14 11:40:00,10.66,10.66,10.61,10.63,329210.0,10.5887,10.5887,10.539,10.5589,329210.0
2021-10-14 11:50:00,10.64,10.65,10.62,10.62,237042.0,10.5688,10.5787,10.5489,10.5489,237042.0
2021-10-14 12:00:00,10.63,10.65,10.62,10.64,293108.0,10.5589,10.5787,10.5489,10.5688,293108.0
2021-10-14 12:10:00,10.64,10.66,10.64,10.66,305004.0,10.5688,10.5887,10.5688,10.5887,305004.0
2021-10-14 12:20:00,10.66,10.67,10.65,10.65,290752.0,10.5887,10.5986,10.5787,10.5787,290752.0
2021-10-14 12:30:00,10.65,10.68,10.64,10.68,257210.0,10.5787,10.6085,10.5688,10.6085,257210.0
2021-10-14 12:40:00,10.67,10.71,10.67,10.71,612336.0,10.5986,10.6383,10.5986,10.6383,612336.0
2021-10-14 12:50:00,10.7,10.76,10.7,10.74,741497.0,10.6284,10.688,10.6284,10.6681,741497.0
2021-10-14 13:00:00,10.74,10.75,10.7,10.74,293149.0,10.6681,10.6781,10.6284,10.6681,293149.0
2021-10-14 13:10:00,10.74,10.75,10.73,10.75,239547.0,10.6681,10.6781,10.6582,10.6781,239547.0
2021-10-14 13:20:00,10.75,10.76,10.74,10.75,327873.0,10.6781,10.688,10.6681,10.6781,327873.0
2021-10-14 13:30:00,10.75,10.76,10.72,10.74,545067.0,10.6781,10.688,10.6483,10.6681,545067.0
2021-10-14 13:40:00,10.73,10.76,10.73,10.74,226209.0,10.6582,10.688,10.6582,10.6681,226209.0
2021-10-14 13:50:00,10.74,10.75,10.73,10.75,138134.0,10.6681,10.6781,10.6582,10.6781,138134.0
2021-10-14 14:00:00,10.75,10.75,10.72,10.72,225241.0,10.6781,10.6781,10.6483,10.6483,225241.0
2021-10-14 14:10:00,10.72,10.74,10.72,10.74,133303.0,10.6483,10.6681,10.6483,10.6681,133303.0
2021-10-14 14:20:00,10.74,10.74,10.71,10.72,336828.0,10.6681,10.6681,10.6383,10.6483,336828.0
2021-10-14 14:30:00,10.72,10.73,10.7,10.71,275625.0,10.6483,10.6582,10.6284,10.6383,275625.0
2021-10-14 14:40:00,10.7,10.71,10.7,10.71,187469.0,10.6284,10.6383,10.6284,10.6383,187469.0
2021-10-14 14:50:00,10.71,10.71,10.67,10.69,351278.0,10.6383,10.6383,10.5986,10.6185,351278.0
2021-10-14 15:00:00,10.69,10.71,10.68,10.69,538805.0,10.6185,10.6383,10.6085,10.6185,538805.0
2021-10-14 15:10:00,10.7,10.75,10.69,10.74,720908.0,10.6284,10.6781,10.6185,10.6681,720908.0
2021-10-14 15:20:00,10.75,10.77,10.74,10.77,488890.0,10.6781,10.6979,10.6681,10.6979,488890.0
2021-10-14 15:30:00,10.77,10.77,10.72,10.72,1187917.0,10.6979,10.6979,10.6483,10.6483,1187917.0
2021-10-14 15:40:00,10.72,10.73,10.71,10.71,376679.0,10.6483,10.6582,10.6383,10.6383,376679.0
2021-10-14 15:50:00,10.71,10.77,10.71,10.76,1561140.0,10.6383,10.6979,10.6383,10.688,1561140.0
2021-10-15 09:30:00,10.82,11.03,10.82,10.94,1001777.0,10.7476,10.9562,10.7476,10.8668,1001777.0
2021-10-15 09:40:00,10.93,11.0,10.92,10.96,610097.0,10.8569,10.9264,10.8469,10.8867,610097.0
2021-10-15 09:50:00,10.96,11.04,10.96,11.04,598861.0,10.8867,10.9661,10.8867,10.9661,598861.0
2021-10-15 10:00:00,11.04,11.04,11.0,11.03,335705.0,10.9661,10.9661,10.9264,10.9562,335705.0
2021-10-15 10:10:00,11.04,11.09,11.03,11.05,500507.0,10.9661,11.0158,10.9562,10.9761,500507.0
2021-10-15 10:20:00,11.05,11.06,11.03,11.05,314097.0,10.9761,10.986,10.9562,10.9761,314097.0
2021-10-15 10:30:00,11.06,11.1,11.05,11.1,482170.0,10.986,11.0257,10.9761,11.0257,482170.0
2021-10-15 10:40:00,11.1,11.12,11.08,11.11,720469.0,11.0257,11.0456,11.0059,11.0357,720469.0
2021-10-15 10:50:00,11.11,11.15,11.1,11.13,1657717.0,11.0357,11.0754,11.0257,11.0555,1657717.0
2021-10-15 11:00:00,11.13,11.18,11.13,11.17,562249.0,11.0555,11.1052,11.0555,11.0953,562249.0
2021-10-15 11:10:00,11.17,11.17,11.12,11.15,367556.0,11.0953,11.0953,11.0456,11.0754,367556.0
2021-10-15 11:20:00,11.15,11.17,11.11,11.13,437459.0,11.0754,11.0953,11.0357,11.0555,437459.0
2021-10-15 11:30:00,11.13,11.14,11.1,11.1,220976.0,11.0555,11.0655,11.0257,11.0257,220976.0
2021-10-15 11:40:00,11.11,11.13,11.1,11.13,467918.0,11.0357,11.0555,11.0257,11.0555,467918.0
2021-10-15 11:50:00,11.13,11.15,11.11,11.12,591522.0,11.0555,11.0754,11.0357,11.0456,591522.0
2021-10-15 12:00:00,11.11,11.15,11.11,11.13,324419.0,11.0357,11.0754,11.0357,11.0555,324419.0
2021-10-15 12:10:00,11.13,11.15,11.12,11.13,370261.0,11.0555,11.0754,11.0456,11.0555,370261.0
2021-10-15 12:20:00,11.13,11.13,11.1,11.13,708089.0,11.0555,11.0555,11.0257,11.0555,708089.0
2021-10-15 12:30:00,11.13,11.13,11.11,11.12,241568.0,11.0555,11.0555,11.0357,11.0456,241568.0
2021-10-15 12:40:00,11.12,11.13,11.07,11.08,354114.0,11.0456,11.0555,10.9959,11.0059,354114.0
2021-10-15 12:50:00,11.07,11.08,11.05,11.05,222567.0,10.9959,11.0059,10.9761,10.9761,222567.0
2021-10-15 13:00:00,11.05,11.08,11.04,11.07,397447.0,10.9761,11.0059,10.9661,10.9959,397447.0
2021-10-15 13:10:00,11.07,11.07,11.03,11.04,180707.0,10.9959,10.9959,10.9562,10.9661,180707.0
2021-10-15 13:20:00,11.04,11.05,11.03,11.04,224916.0,10.9661,10.9761,10.9562,10.9661,224916.0
2021-10-15 13:30:00,11.03,11.06,11.02,11.05,347428.0,10.9562,10.986,10.9463,10.9761,347428.0
2021-10-15 13:40:00,11.05,11.08,11.03,11.08,201260.0,10.9761,11.0059,10.9562,11.0059,201260.0
2021-10-15 13:50:00,11.08,11.08,11.05,11.06,269460.0,11.0059,11.0059,10.9761,10.986,269460.0
2021-10-15 14:00:00,11.05,11.08,11.05,11.08,287789.0,10.9761,11.0059,10.9761,11.0059,287789.0
2021-10-15 14:10:00,11.08,11.11,11.07,11.1,442435.0,11.0059,11.0357,10.9959,11.0257,442435.0
2021-10-15 14:20:00,11.1,11.12,11.09,11.12,223217.0,11.0257,11.0456,11.0158,11.0456,223217.0
2021-10-15 14:30:00,11.12,11.13,11.1,11.12,379793.0,11.0456,11.0555,11.0257,11.0456,379793.0
2021-10-15 14:40:00,11.12,11.16,11.11,11.16,1016504.0,11.0456,11.0853,11.0357,11.0853,1016504.0
2021-10-15 14:50:00,11.16,11.18,11.15,11.18,380714.0,11.0853,11.1052,11.0754,11.1052,380714.0
2021-10-15 15:00:00,11.18,11.19,11.16,11.17,688336.0,11.1052,11.1151,11.0853,11.0953,688336.0
2021-10-15 15:10:00,11.18,11.18,11.12,11.13,756001.0,11.1052,11.1052,11.0456,11.0555,756001.0
2021-10-15 15:20:00,11.13,11.17,11.12,11.17,541260.0,11.0555,11.0953,11.0456,11.0953,541260.0
2021-10-15 15:30:00,11.17,11.17,11.12,11.13,703814.0,11.0953,11.0953,11.0456,11.0555,703814.0
2021-10-15 15:40:00,11.13,11.14,11.1,11.13,831823.0,11.0555,11.0655,11.0257,11.0555,831823.0
2021-10-15 15:50:00,11.12,11.21,11.11,11.2,3961819.0,11.0456,11.135,11.0357,11.1251,3961819.0
2021-10-18 09:30:00,11.02,11.11,10.92,10.96,682197.0,10.9463,11.0357,10.8469,10.8867,682197.0
2021-10-18 09:40:00,10.96,10.98,10.91,10.96,336780.0,10.8867,10.9065,10.837,10.8867,336780.0
2021-10-18 09:50:00,10.96,11.01,10.95,10.96,247589.0,10.8867,10.9363,10.8767,10.8867,247589.0
2021-10-18 10:00:00,10.96,11.02,10.96,11.01,236229.0,10.8867,10.9463,10.8867,10.9363,236229.0
2021-10-18 10:10:00,11.01,11.04,10.99,11.01,217334.0,10.9363,10.9661,10.9165,10.9363,217334.0
2021-10-18 10:20:00,11.01,11.03,10.99,11.0,198609.0,10.9363,10.9562,10.9165,10.9264,198609.0
2021-10-18 10:30:00,11.0,11.0,10.94,10.95,218839.0,10.9264,10.9264,10.8668,10.8767,218839.0
2021-10-18 10:40:00,10.96,10.97,10.91,10.93,287175.0,10.8867,10.8966,10.837,10.8569,287175.0
2021-10-18 10:50:00,10.92,10.93,10.9,10.92,184584.0,10.8469,10.8569,10.8271,10.8469,184584.0
2021-10-18 11:00:00,10.92,10.94,10.9,10.93,712164.0,10.8469,10.8668,10.8271,10.8569,712164.0
2021-10-18 11:10:00,10.94,10.94,10.92,10.94,203011.0,10.8668,10.8668,10.8469,10.8668,203011.0
2021-10-18 11:20:00,10.94,10.95,10.91,10.92,158169.0,10.8668,10.8767,10.837,10.8469,158169.0
2021-10-18 11:30:00,10.92,10.93,10.91,10.93,142605.0,10.8469,10.8569,10.837,10.8569,142605.0
2021-10-18 11:40:00,10.93,10.99,10.91,10.99,470409.0,10.8569,10.9165,10.837,10.9165,470409.0
2021-10-18 11:50:00,10.99,11.01,10.97,11.01,194120.0,10.9165,10.9363,10.8966,10.9363,194120.0
2021-10-18 12:00:00,11.01,11.03,11.0,11.03,282007.0,10.9363,10.9562,10.9264,10.9562,282007.0
2021-10-18 12:10:00,11.03,11.03,11.02,11.02,217954.0,10.9562,10.9562,10.9463,10.9463,217954.0
2021-10-18 12:20:00,11.02,11.03,11.01,11.02,123664.0,10.9463,10.9562,10.9363,10.9463,123664.0
2021-10-18 12:30:00,11.02,11.02,10.97,10.97,179234.0,10.9463,10.9463,10.8966,10.8966,179234.0
2021-10-18 12:40:00,10.97,11.0,10.96,10.96,148431.0,10.8966,10.9264,10.8867,10.8867,148431.0
2021-10-18 12:50:00,10.96,10.99,10.95,10.96,273376.0,10.8867,10.9165,10.8767,10.8867,273376.0
2021-10-18 13:00:00,10.96,10.99,10.96,10.99,146947.0,10.8867,10.9165,10.8867,10.9165,146947.0
2021-10-18 13:10:00,10.99,10.99,10.98,10.98,90189.0,10.9165,10.9165,10.9065,10.9065,90189.0
2021-10-18 13:20:00,10.98,11.01,10.98,10.98,148373.0,10.9065,10.9363,10.9065,10.9065,148373.0
2021-10-18 13:30:00,10.98,11.0,10.97,10.98,161065.0,10.9065,10.9264,10.8966,10.9065,161065.0
2021-10-18 13:40:00,10.98,10.99,10.92,10.92,200120.0,10.9065,10.9165,10.8469,10.8469,200120.0
2021-10-18 13:50:00,10.92,10.98,10.92,10.98,267664.0,10.8469,10.9065,10.8469,10.9065,267664.0
2021-10-18 14:00:00,10.97,10.98,10.96,10.97,201392.0,10.8966,10.9065,10.8867,10.8966,201392.0
2021-10-18 14:10:00,10.97,10.97,10.95,10.96,124623.0,10.8966,10.8966,10.8767,10.8867,124623.0
2021-10-18 14:20:00,10.96,11.0,10.95,10.99,187429.0,10.8867,10.9264,10.8767,10.9165,187429.0
2021-10-18 14:30:00,11.0,11.05,10.99,11.04,799054.0,10.9264,10.9761,10.9165,10.9661,799054.0
2021-10-18 14:40:00,11.04,11.05,11.03,11.04,175573.0,10.9661,10.9761,10.9562,10.9661,175573.0
2021-10-18 14:50:00,11.04,11.05,11.04,11.04,116504.0,10.9661,10.9761,10.9661,10.9661,116504.0
2021-10-18 15:00:00,11.04,11.06,11.02,11.03,255088.0,10.9661,10.986,10.9463,10.9562,255088.0
2021-10-18 15:10:00,11.04,11.05,11.03,11.03,422230.0,10.9661,10.9761,10.9562,10.9562,422230.0
2021-10-18 15:20:00,11.03,11.04,11.01,11.04,222259.0,10.9562,10.9661,10.9363,10.9661,222259.0
2021-10-18 15:30:00,11.04,11.06,11.02,11.03,258361.0,10.9661,10.986,10.9463,10.9562,258361.0
2021-10-18 15:40:00,11.03,11.04,11.01,11.01,390107.0,10.9562,10.9661,10.9363,10.9363,390107.0
2021-10-18 15:50:00,11.02,11.04,10.99,11.01,1221712.0,10.9463,10.9661,10.9165,10.9363,1221712.0
2021-10-19 09:30:00,11.1,11.17,11.01,11.12,369478.0,11.0257,11.0953,10.9363,11.0456,369478.0
2021-10-19 09:40:00,11.12,11.15,11.09,11.15,204615.0,11.0456,11.0754,11.0158,11.0754,204615.0
2021-10-19 09:50:00,11.15,11.15,11.13,11.13,177003.0,11.0754,11.0754,11.0555,11.0555,177003.0
2021-10-19 10:00:00,11.13,11.14,11.12,11.13,112935.0,11.0555,11.0655,11.0456,11.0555,112935.0
2021-10-19 10:10:00,11.13,11.17,11.11,11.17,169370.0,11.0555,11.0953,11.0357,11.0953,169370.0
2021-10-19 10:20:00,11.17,11.19,11.15,11.16,936577.0,11.0953,11.1151,11.0754,11.0853,936577.0
2021-10-19 10:30:00,11.15,11.16,11.11,11.15,352119.0,11.0754,11.0853,11.0357,11.0754,352119.0
2021-10-19 10:40:00,11.14,11.16,11.13,11.13,174112.0,11.0655,11.0853,11.0555,11.0555,174112.0
2021-10-19 10:50:00,11.13,11.14,11.07,11.07,176711.0,11.0555,11.0655,10.9959,10.9959,176711.0
2021-10-19 11:00:00,11.07,11.08,11.06,11.08,109606.0,10.9959,11.0059,10.986,11.0059,109606.0
2021-10-19 11:10:00,11.08,11.08,11.07,11.07,51959.0,11.0059,11.0059,10.9959,10.9959,51959.0
2021-10-19 11:20:00,11.08,11.08,11.03,11.04,209535.0,11.0059,11.0059,10.9562,10.9661,209535.0
2021-10-19 11:30:00,11.04,11.05,11.02,11.03,234107.0,10.9661,10.9761,10.9463,10.9562,234107.0
2021-10-19 11:40:00,11.03,11.04,11.01,11.01,125717.0,10.9562,10.9661,10.9363,10.9363,125717.0
2021-10-19 11:50:00,11.02,11.04,11.0,11.04,202226.0,10.9463,10.9661,10.9264,10.9661,202226.0
2021-10-19 12:00:00,11.04,11.07,11.03,11.04,262242.0,10.9661,10.9959,10.9562,10.9661,262242.0
2021-10-19 12:10:00,11.04,11.05,11.03,11.04,61096.0,10.9661,10.9761,10.9562,10.9661,61096.0
2021-10-19 12:20:00,11.04,11.05,11.03,11.04,76940.0,10.9661,10.9761,10.9562,10.9661,76940.0
2021-10-19 12:30:00,11.04,11.05,11.03,11.04,86895.0,10.9661,10.9761,10.9562,10.9661,86895.0
2021-10-19 12:40:00,11.05,11.06,11.04,11.05,62676.0,10.9761,10.986,10.9661,10.9761,62676.0
2021-10-19 12:50:00,11.05,11.07,11.05,11.07,51557.0,10.9761,10.9959,10.9761,10.9959,51557.0
2021-10-19 13:00:00,11.07,11.08,11.05,11.08,207982.0,10.9959,11.0059,10.9761,11.0059,207982.0
2021-10-19 13:10:00,11.08,11.08,11.02,11.03,308873.0,11.0059,11.0059,10.9463,10.9562,308873.0
2021-10-19 13:20:00,11.02,11.05,11.0,11.04,415766.0,10.9463,10.9761,10.9264,10.9661,415766.0
2021-10-19 13:30:00,11.04,11.06,11.02,11.05,225798.0,10.9661,10.986,10.9463,10.9761,225798.0
2021-10-19 13:40:00,11.05,11.06,11.03,11.04,123787.0,10.9761,10.986,10.9562,10.9661,123787.0
2021-10-19 13:50:00,11.04,11.05,11.03,11.05,78216.0,10.9661,10.9761,10.9562,10.9761,78216.0
2021-10-19 14:00:00,11.04,11.07,11.04,11.06,168633.0,10.9661,10.9959,10.9661,10.986,168633.0
2021-10-19 14:10:00,11.06,11.08,11.06,11.08,67254.0,10.986,11.0059,10.986,11.0059,67254.0
2021-10-19 14:20:00,11.08,11.15,11.07,11.15,596617.0,11.0059,11.0754,10.9959,11.0754,596617.0
2021-10-19 14:30:00,11.15,11.16,11.12,11.13,125284.0,11.0754,11.0853,11.0456,11.0555,125284.0
2021-10-19 14:40:00,11.13,11.14,11.12,11.13,100358.0,11.0555,11.0655,11.0456,11.0555,100358.0
2021-10-19 14:50:00,11.13,11.17,11.13,11.17,96152.0,11.0555,11.0953,11.0555,11.0953,96152.0
2021-10-19 15:00:00,11.17,11.19,11.16,11.19,149536.0,11.0953,11.1151,11.0853,11.1151,149536.0
2021-10-19 15:10:00,11.18,11.19,11.16,11.19,174850.0,11.1052,11.1151,11.0853,11.1151,174850.0
2021-10-19 15:20:00,11.19,11.2,11.16,11.17,328014.0,11.1151,11.1251,11.0853,11.0953,328014.0
2021-10-19 15:30:00,11.17,11.17,11.14,11.15,347827.0,11.0953,11.0953,11.0655,11.0754,347827.0
2021-10-19 15:40:00,11.15,11.18,11.13,11.18,605915.0,11.0754,11.1052,11.0555,11.1052,605915.0
2021-10-19 15:50:00,11.17,11.18,11.15,11.17,1670144.0,11.0953,11.1052,11.0754,11.0953,1670144.0
2021-10-20 09:30:00,11.23,11.28,11.14,11.27,407833.0,11.1549,11.2045,11.0655,11.1946,407833.0
2021-10-20 09:40:00,11.27,11.35,11.26,11.35,447525.0,11.1946,11.2741,11.1847,11.2741,447525.0
2021-10-20 09:50:00,11.35,11.36,11.33,11.36,363385.0,11.2741,11.284,11.2542,11.284,363385.0
2021-10-20 10:00:00,11.35,11.42,11.35,11.42,521575.0,11.2741,11.3436,11.2741,11.3436,521575.0
2021-10-20 10:10:00,11.42,11.49,11.41,11.48,601770.0,11.3436,11.4131,11.3337,11.4032,601770.0
2021-10-20 10:20:00,11.48,11.52,11.47,11.51,445231.0,11.4032,11.4429,11.3933,11.433,445231.0
2021-10-20 10:30:00,11.52,11.53,11.47,11.47,447192.0,11.4429,11.4529,11.3933,11.3933,447192.0
2021-10-20 10:40:00,11.48,11.5,11.44,11.46,1275336.0,11.4032,11.4231,11.3635,11.3833,1275336.0
2021-10-20 10:50:00,11.47,11.5,11.44,11.48,1065348.0,11.3933,11.4231,11.3635,11.4032,1065348.0
2021-10-20 11:00:00,11.49,11.51,11.47,11.5,289016.0,11.4131,11.433,11.3933,11.4231,289016.0
2021-10-20 11:10:00,11.51,11.51,11.47,11.51,222159.0,11.433,11.433,11.3933,11.433,222159.0
2021-10-20 11:20:00,11.51,11.52,11.48,11.52,266055.0,11.433,11.4429,11.4032,11.4429,266055.0
2021-10-20 11:30:00,11.52,11.53,11.49,11.53,234965.0,11.4429,11.4529,11.4131,11.4529,234965.0
2021-10-20 11:40:00,11.52,11.53,11.51,11.53,177898.0,11.4429,11.4529,11.433,11.4529,177898.0
2021-10-20 11:50:00,11.52,11.55,11.51,11.55,1087893.0,11.4429,11.4727,11.433,11.4727,1087893.0
2021-10-20 12:00:00,11.54,11.59,11.54,11.59,310852.0,11.4628,11.5125,11.4628,11.5125,310852.0
2021-10-20 12:10:00,11.59,11.61,11.56,11.57,426965.0,11.5125,11.5323,11.4827,11.4926,426965.0
2021-10-20 12:20:00,11.58,11.59,11.56,11.58,338722.0,11.5025,11.5125,11.4827,11.5025,338722.0
2021-10-20 12:30:00,11.59,11.59,11.55,11.56,91308.0,11.5125,11.5125,11.4727,11.4827,91308.0
2021-10-20 12:40:00,11.56,11.59,11.55,11.55,212389.0,11.4827,11.5125,11.4727,11.4727,212389.0
2021-10-20 12:50:00,11.55,11.58,11.54,11.57,299590.0,11.4727,11.5025,11.4628,11.4926,299590.0
2021-10-20 13:00:00,11.57,11.57,11.53,11.55,192226.0,11.4926,11.4926,11.4529,11.4727,192226.0
2021-10-20 13:10:00,11.55,11.56,11.52,11.53,151522.0,11.4727,11.4827,11.4429,11.4529,151522.0
2021-10-20 13:20:00,11.54,11.55,11.52,11.53,126442.0,11.4628,11.4727,11.4429,11.4529,126442.0
2021-10-20 13:30:00,11.53,11.55,11.53,11.54,159558.0,11.4529,11.4727,11.4529,11.4628,159558.0
2021-10-20 13:40:00,11.53,11.54,11.49,11.5,252364.0,11.4529,11.4628,11.4131,11.4231,252364.0
2021-10-20 13:50:00,11.51,11.52,11.49,11.52,269102.0,11.433,11.4429,11.4131,11.4429,269102.0
2021-10-20 14:00:00,11.52,11.53,11.49,11.5,200328.0,11.4429,11.4529,11.4131,11.4231,200328.0
2021-10-20 14:10:00,11.5,11.5,11.48,11.48,190381.0,11.4231,11.4231,11.4032,11.4032,190381.0
2021-10-20 14:20:00,11.48,11.49,11.45,11.46,225426.0,11.4032,11.4131,11.3734,11.3833,225426.0
2021-10-20 14:30:00,11.46,11.5,11.46,11.49,280031.0,11.3833,11.4231,11.3833,11.4131,280031.0
2021-10-20 14:40:00,11.49,11.49,11.46,11.48,252691.0,11.4131,11.4131,11.3833,11.4032,252691.0
2021-10-20 14:50:00,11.49,11.49,11.47,11.48,157147.0,11.4131,11.4131,11.3933,11.4032,157147.0
2021-10-20 15:00:00,11.48,11.53,11.48,11.52,293444.0,11.4032,11.4529,11.4032,11.4429,293444.0
2021-10-20 15:10:00,11.52,11.53,11.49,11.5,330756.0,11.4429,11.4529,11.4131,11.4231,330756.0
2021-10-20 15:20:00,11.5,11.52,11.48,11.51,428043.0,11.4231,11.4429,11.4032,11.433,428043.0
2021-10-20 15:30:00,11.5,11.51,11.47,11.47,216731.0,11.4231,11.433,11.3933,11.3933,216731.0
2021-10-20 15:40:00,11.48,11.52,11.47,11.52,689571.0,11.4032,11.4429,11.3933,11.4429,689571.0
2021-10-20 15:50:00,11.51,11.54,11.49,11.51,1354478.0,11.433,11.4628,11.4131,11.433,1354478.0
2021-10-21 09:30:00,11.44,11.54,11.41,11.49,248034.0,11.3635,11.4628,11.3337,11.4131,248034.0
2021-10-21 09:40:00,11.48,11.5,11.43,11.43,150813.0,11.4032,11.4231,11.3535,11.3535,150813.0
2021-10-21 09:50:00,11.43,11.51,11.42,11.51,149444.0,11.3535,11.433,11.3436,11.433,149444.0
2021-10-21 10:00:00,11.51,11.55,11.5,11.55,334661.0,11.433,11.4727,11.4231,11.4727,334661.0
2021-10-21 10:10:00,11.54,11.57,11.53,11.54,149117.0,11.4628,11.4926,11.4529,11.4628,149117.0
2021-10-21 10:20:00,11.54,11.55,11.52,11.54,80533.0,11.4628,11.4727,11.4429,11.4628,80533.0
2021-10-21 10:30:00,11.54,11.58,11.54,11.56,213424.0,11.4628,11.5025,11.4628,11.4827,213424.0
2021-10-21 10:40:00,11.55,11.56,11.53,11.55,88248.0,11.4727,11.4827,11.4529,11.4727,88248.0
2021-10-21 10:50:00,11.55,11.58,11.54,11.58,250068.0,11.4727,11.5025,11.4628,11.5025,250068.0
2021-10-21 11:00:00,11.58,11.6,11.57,11.6,103514.0,11.5025,11.5224,11.4926,11.5224,103514.0
2021-10-21 11:10:00,11.6,11.64,11.57,11.6,1135381.0,11.5224,11.5621,11.4926,11.5224,1135381.0
2021-10-21 11:20:00,11.6,11.6,11.56,11.58,224772.0,11.5224,11.5224,11.4827,11.5025,224772.0
2021-10-21 11:30:00,11.58,11.59,11.55,11.57,260616.0,11.5025,11.5125,11.4727,11.4926,260616.0
2021-10-21 11:40:00,11.57,11.59,11.55,11.59,304967.0,11.4926,11.5125,11.4727,11.5125,304967.0
2021-10-21 11:50:00,11.59,11.61,11.57,11.58,312686.0,11.5125,11.5323,11.4926,11.5025,312686.0
2021-10-21 12:00:00,11.58,11.58,11.55,11.55,217305.0,11.5025,11.5025,11.4727,11.4727,217305.0
2021-10-21 12:10:00,11.56,11.58,11.55,11.56,218585.0,11.4827,11.5025,11.4727,11.4827,218585.0
2021-10-21 12:20:00,11.57,11.57,11.51,11.54,305636.0,11.4926,11.4926,11.433,11.4628,305636.0
2021-10-21 12:30:00,11.54,11.56,11.54,11.55,194223.0,11.4628,11.4827,11.4628,11.4727,194223.0
2021-10-21 12:40:00,11.56,11.57,11.52,11.53,125060.0,11.4827,11.4926,11.4429,11.4529,125060.0
2021-10-21 12:50:00,11.52,11.53,11.5,11.51,111001.0,11.4429,11.4529,11.4231,11.433,111001.0
2021-10-21 13:00:00,11.51,11.52,11.51,11.52,37711.0,11.433,11.4429,11.433,11.4429,37711.0
2021-10-21 13:10:00,11.52,11.53,11.51,11.52,66376.0,11.4429,11.4529,11.433,11.4429,66376.0
2021-10-21 13:20:00,11.52,11.53,11.5,11.52,81820.0,11.4429,11.4529,11.4231,11.4429,81820.0
2021-10-21 13:30:00,11.52,11.53,11.5,11.53,362480.0,11.4429,11.4529,11.4231,11.4529,362480.0
2021-10-21 13:40:00,11.53,11.53,11.47,11.48,275412.0,11.4529,11.4529,11.3933,11.4032,275412.0
2021-10-21 13:50:00,11.49,11.55,11.48,11.52,386932.0,11.4131,11.4727,11.4032,11.4429,386932.0
2021-10-21 14:00:00,11.52,11.54,11.5,11.53,124092.0,11.4429,11.4628,11.4231,11.4529,124092.0
2021-10-21 14:10:00,11.53,11.54,11.52,11.53,47280.0,11.4529,11.4628,11.4429,11.4529,47280.0
2021-10-21 14:20:00,11.54,11.55,11.53,11.54,59153.0,11.4628,11.4727,11.4529,11.4628,59153.0
2021-10-21 14:30:00,11.54,11.55,11.53,11.54,55047.0,11.4628,11.4727,11.4529,11.4628,55047.0
2021-10-21 14:40:00,11.54,11.57,11.52,11.57,138162.0,11.4628,11.4926,11.4429,11.4926,138162.0
2021-10-21 14:50:00,11.57,11.6,11.56,11.6,243789.0,11.4926,11.5224,11.4827,11.5224,243789.0
2021-10-21 15:00:00,11.6,11.61,11.59,11.61,465870.0,11.5224,11.5323,11.5125,11.5323,465870.0
2021-10-21 15:10:00,11.61,11.67,11.6,11.65,693995.0,11.5323,11.5919,11.5224,11.5721,693995.0
2021-10-21 15:20:00,11.66,11.66,11.63,11.66,360083.0,11.582,11.582,11.5522,11.582,360083.0
2021-10-21 15:30:00,11.65,11.67,11.61,11.62,291882.0,11.5721,11.5919,11.5323,11.5423,291882.0
2021-10-21 15:40:00,11.62,11.62,11.59,11.61,542874.0,11.5423,11.5423,11.5125,11.5323,542874.0
2021-10-21 15:50:00,11.6,11.68,11.6,11.63,1338578.0,11.5224,11.6019,11.5224,11.5522,1338578.0
2021-10-22 09:30:00,11.73,11.73,11.6,11.67,693983.0,11.6515,11.6515,11.5224,11.5919,693983.0
2021-10-22 09:40:00,11.67,11.72,11.64,11.7,122430.0,11.5919,11.6416,11.5621,11.6217,122430.0
2021-10-22 09:50:00,11.7,11.7,11.66,11.67,112976.0,11.6217,11.6217,11.582,11.5919,112976.0
2021-10-22 10:00:00,11.68,11.69,11.67,11.68,109376.0,11.6019,11.6118,11.5919,11.6019,109376.0
2021-10-22 10:10:00,11.68,11.7,11.65,11.68,239539.0,11.6019,11.6217,11.5721,11.6019,239539.0
2021-10-22 10:20:00,11.69,11.7,11.68,11.7,72019.0,11.6118,11.6217,11.6019,11.6217,72019.0
2021-10-22 10:30:00,11.7,11.72,11.69,11.7,172901.0,11.6217,11.6416,11.6118,11.6217,172901.0
2021-10-22 10:40:00,11.7,11.72,11.68,11.7,132767.0,11.6217,11.6416,11.6019,11.6217,132767.0
2021-10-22 10:50:00,11.7,11.7,11.68,11.68,76998.0,11.6217,11.6217,11.6019,11.6019,76998.0
2021-10-22 11:00:00,11.68,11.7,11.68,11.7,84606.0,11.6019,11.6217,11.6019,11.6217,84606.0
2021-10-22 11:10:00,11.7,11.7,11.66,11.67,189415.0,11.6217,11.6217,11.582,11.5919,189415.0
2021-10-22 11:20:00,11.67,11.67,11.61,11.63,236194.0,11.5919,11.5919,11.5323,11.5522,236194.0
2021-10-22 11:30:00,11.63,11.64,11.61,11.62,312121.0,11.5522,11.5621,11.5323,11.5423,312121.0
2021-10-22 11:40:00,11.62,11.65,11.6,11.65,322428.0,11.5423,11.5721,11.5224,11.5721,322428.0
2021-10-22 11:50:00,11.65,11.66,11.64,11.65,285932.0,11.5721,11.582,11.5621,11.5721,285932.0
2021-10-22 12:00:00,11.65,11.66,11.63,11.66,228878.0,11.5721,11.582,11.5522,11.582,228878.0
2021-10-22 12:10:00,11.66,11.68,11.65,11.67,300878.0,11.582,11.6019,11.5721,11.5919,300878.0
2021-10-22 12:20:00,11.67,11.7,11.66,11.7,176334.0,11.5919,11.6217,11.582,11.6217,176334.0
2021-10-22 12:30:00,11.7,11.71,11.69,11.71,196747.0,11.6217,11.6317,11.6118,11.6317,196747.0
2021-10-22 12:40:00,11.71,11.71,11.69,11.71,351456.0,11.6317,11.6317,11.6118,11.6317,351456.0
2021-10-22 12:50:00,11.71,11.71,11.7,11.71,50961.0,11.6317,11.6317,11.6217,11.6317,50961.0
2021-10-22 13:00:00,11.71,11.75,11.7,11.75,315102.0,11.6317,11.6714,11.6217,11.6714,315102.0
2021-10-22 13:10:00,11.75,11.75,11.71,11.72,172703.0,11.6714,11.6714,11.6317,11.6416,172703.0
2021-10-22 13:20:00,11.73,11.74,11.71,11.74,94678.0,11.6515,11.6615,11.6317,11.6615,94678.0
2021-10-22 13:30:00,11.74,11.75,11.72,11.75,278806.0,11.6615,11.6714,11.6416,11.6714,278806.0
2021-10-22 13:40:00,11.75,11.77,11.74,11.77,161567.0,11.6714,11.6913,11.6615,11.6913,161567.0
2021-10-22 13:50:00,11.76,11.79,11.75,11.77,591166.0,11.6813,11.7111,11.6714,11.6913,591166.0
2021-10-22 14:00:00,11.77,11.8,11.74,11.79,1202727.0,11.6913,11.7211,11.6615,11.7111,1202727.0
2021-10-22 14:10:00,11.79,11.81,11.79,11.8,94119.0,11.7111,11.731,11.7111,11.7211,94119.0
2021-10-22 14:20:00,11.79,11.82,11.78,11.8,126846.0,11.7111,11.7409,11.7012,11.7211,126846.0
2021-10-22 14:30:00,11.8,11.84,11.8,11.84,242030.0,11.7211,11.7608,11.7211,11.7608,242030.0
2021-10-22 14:40:00,11.83,11.88,11.83,11.88,653092.0,11.7509,11.8005,11.7509,11.8005,653092.0
2021-10-22 14:50:00,11.88,11.89,11.86,11.89,188128.0,11.8005,11.8105,11.7807,11.8105,188128.0
2021-10-22 15:00:00,11.88,11.9,11.88,11.9,244961.0,11.8005,11.8204,11.8005,11.8204,244961.0
2021-10-22 15:10:00,11.9,11.9,11.86,11.87,199148.0,11.8204,11.8204,11.7807,11.7906,199148.0
2021-10-22 15:20:00,11.87,11.92,11.86,11.92,296626.0,11.7906,11.8403,11.7807,11.8403,296626.0
2021-10-22 15:30:00,11.92,11.93,11.9,11.93,182603.0,11.8403,11.8502,11.8204,11.8502,182603.0
2021-10-22 15:40:00,11.93,11.94,11.9,11.91,396578.0,11.8502,11.8601,11.8204,11.8303,396578.0
2021-10-22 15:50:00,11.91,11.93,11.87,11.9,1264480.0,11.8303,11.8502,11.7906,11.8204,1264480.0
2021-10-25 09:30:00,11.89,11.95,11.77,11.88,403611.0,11.8105,11.8701,11.6913,11.8005,403611.0
2021-10-25 09:40:00,11.88,11.95,11.87,11.92,196989.0,11.8005,11.8701,11.7906,11.8403,196989.0
2021-10-25 09:50:00,11.92,11.96,11.91,11.96,144074.0,11.8403,11.88,11.8303,11.88,144074.0
2021-10-25 10:00:00,11.96,12.0,11.95,11.96,353837.0,11.88,11.9197,11.8701,11.88,353837.0
2021-10-25 10:10:00,11.96,12.02,11.95,12.0,409107.0,11.88,11.9396,11.8701,11.9197,409107.0
2021-10-25 10:20:00,12.0,12.01,11.93,11.95,294782.0,11.9197,11.9297,11.8502,11.8701,294782.0
2021-10-25 10:30:00,11.95,11.96,11.92,11.94,485746.0,11.8701,11.88,11.8403,11.8601,485746.0
2021-10-25 10:40:00,11.94,11.95,11.91,11.94,272062.0,11.8601,11.8701,11.8303,11.8601,272062.0
2021-10-25 10:50:00,11.93,11.98,11.93,11.95,368576.0,11.8502,11.8999,11.8502,11.8701,368576.0
2021-10-25 11:00:00,11.94,11.95,11.9,11.9,154077.0,11.8601,11.8701,11.8204,11.8204,154077.0
2021-10-25 11:10:00,11.9,11.9,11.84,11.86,622494.0,11.8204,11.8204,11.7608,11.7807,622494.0
2021-10-25 11:20:00,11.86,11.89,11.84,11.87,423433.0,11.7807,11.8105,11.7608,11.7906,423433.0
2021-10-25 11:30:00,11.86,11.9,11.86,11.87,785629.0,11.7807,11.8204,11.7807,11.7906,785629.0
2021-10-25 11:40:00,11.88,11.88,11.84,11.84,133277.0,11.8005,11.8005,11.7608,11.7608,133277.0
2021-10-25 11:50:00,11.84,11.85,11.79,11.81,310515.0,11.7608,11.7707,11.7111,11.731,310515.0
2021-10-25 12:00:00,11.81,11.82,11.79,11.8,232032.0,11.731,11.7409,11.7111,11.7211,232032.0
2021-10-25 12:10:00,11.8,11.83,11.8,11.81,295300.0,11.7211,11.7509,11.7211,11.731,295300.0
2021-10-25 12:20:00,11.81,11.82,11.8,11.81,92864.0,11.731,11.7409,11.7211,11.731,92864.0
2021-10-25 12:30:00,11.81,11.82,11.78,11.79,287731.0,11.731,11.7409,11.7012,11.7111,287731.0
2021-10-25 12:40:00,11.79,11.82,11.79,11.82,130358.0,11.7111,11.7409,11.7111,11.7409,130358.0
2021-10-25 12:50:00,11.82,11.82,11.79,11.8,183727.0,11.7409,11.7409,11.7111,11.7211,183727.0
2021-10-25 13:00:00,11.8,11.82,11.79,11.81,209661.0,11.7211,11.7409,11.7111,11.731,209661.0
2021-10-25 13:10:00,11.81,11.84,11.79,11.8,759971.0,11.731,11.7608,11.7111,11.7211,759971.0
2021-10-25 13:20:00,11.8,11.83,11.79,11.82,160424.0,11.7211,11.7509,11.7111,11.7409,160424.0
2021-10-25 13:30:00,11.83,11.84,11.8,11.81,220442.0,11.7509,11.7608,11.7211,11.731,220442.0
2021-10-25 13:40:00,11.81,11.82,11.8,11.8,230628.0,11.731,11.7409,11.7211,11.7211,230628.0
2021-10-25 13:50:00,11.8,11.82,11.79,11.8,271035.0,11.7211,11.7409,11.7111,11.7211,271035.0
2021-10-25 14:00:00,11.8,11.81,11.78,11.78,141856.0,11.7211,11.731,11.7012,11.7012,141856.0
2021-10-25 14:10:00,11.78,11.79,11.72,11.72,641491.0,11.7012,11.7111,11.6416,11.6416,641491.0
2021-10-25 14:20:00,11.72,11.73,11.67,11.68,806430.0,11.6416,11.6515,11.5919,11.6019,806430.0
2021-10-25 14:30:00,11.68,11.69,11.61,11.64,859073.0,11.6019,11.6118,11.5323,11.5621,859073.0
2021-10-25 14:40:00,11.64,11.65,11.61,11.63,409271.0,11.5621,11.5721,11.5323,11.5522,409271.0
2021-10-25 14:50:00,11.63,11.63,11.59,11.63,651386.0,11.5522,11.5522,11.5125,11.5522,651386.0
2021-10-25 15:00:00,11.63,11.64,11.62,11.63,164869.0,11.5522,11.5621,11.5423,11.5522,164869.0
2021-10-25 15:10:00,11.63,11.66,11.6,11.65,302174.0,11.5522,11.582,11.5224,11.5721,302174.0
2021-10-25 15:20:00,11.66,11.68,11.65,11.67,259233.0,11.582,11.6019,11.5721,11.5919,259233.0
2021-10-25 15:30:00,11.67,11.72,11.66,11.71,565197.0,11.5919,11.6416,11.582,11.6317,565197.0
2021-10-25 15:40:00,11.71,11.73,11.69,11.7,618393.0,11.6317,11.6515,11.6118,11.6217,618393.0
2021-10-25 15:50:00,11.69,11.7,11.64,11.67,1642165.0,11.6118,11.6217,11.5621,11.5919,1642165.0
2021-10-26 09:30:00,11.76,11.76,11.62,11.62,238719.0,11.6813,11.6813,11.5423,11.5423,238719.0
2021-10-26 09:40:00,11.63,11.69,11.62,11.65,227039.0,11.5522,11.6118,11.5423,11.5721,227039.0
2021-10-26 09:50:00,11.66,11.74,11.65,11.71,196873.0,11.582,11.6615,11.5721,11.6317,196873.0
2021-10-26 10:00:00,11.71,11.73,11.65,11.73,989699.0,11.6317,11.6515,11.5721,11.6515,989699.0
2021-10-26 10:10:00,11.72,11.73,11.69,11.71,137388.0,11.6416,11.6515,11.6118,11.6317,137388.0
2021-10-26 10:20:00,11.7,11.76,11.68,11.74,372707.0,11.6217,11.6813,11.6019,11.6615,372707.0
2021-10-26 10:30:00,11.74,11.75,11.68,11.7,284805.0,11.6615,11.6714,11.6019,11.6217,284805.0
2021-10-26 10:40:00,11.7,11.74,11.7,11.74,240839.0,11.6217,11.6615,11.6217,11.6615,240839.0
2021-10-26 10:50:00,11.73,11.76,11.72,11.75,111151.0,11.6515,11.6813,11.6416,11.6714,111151.0
2021-10-26 11:00:00,11.75,11.77,11.73,11.76,192471.0,11.6714,11.6913,11.6515,11.6813,192471.0
2021-10-26 11:10:00,11.76,11.77,11.73,11.75,157181.0,11.6813,11.6913,11.6515,11.6714,157181.0
2021-10-26 11:20:00,11.76,11.77,11.75,11.77,41700.0,11.6813,11.6913,11.6714,11.6913,41700.0
2021-10-26 11:30:00,11.76,11.79,11.73,11.79,282621.0,11.6813,11.7111,11.6515,11.7111,282621.0
2021-10-26 11:40:00,11.79,11.79,11.74,11.75,329125.0,11.7111,11.7111,11.6615,11.6714,329125.0
2021-10-26 11:50:00,11.74,11.78,11.74,11.75,207077.0,11.6615,11.7012,11.6615,11.6714,207077.0
2021-10-26 12:00:00,11.76,11.76,11.71,11.71,119383.0,11.6813,11.6813,11.6317,11.6317,119383.0
2021-10-26 12:10:00,11.71,11.73,11.7,11.72,76906.0,11.6317,11.6515,11.6217,11.6416,76906.0
2021-10-26 12:20:00,11.72,11.73,11.71,11.72,74882.0,11.6416,11.6515,11.6317,11.6416,74882.0
2021-10-26 12:30:00,11.72,11.73,11.68,11.7,225854.0,11.6416,11.6515,11.6019,11.6217,225854.0
2021-10-26 12:40:00,11.7,11.72,11.68,11.69,146952.0,11.6217,11.6416,11.6019,11.6118,146952.0
2021-10-26 12:50:00,11.69,11.7,11.67,11.68,97257.0,11.6118,11.6217,11.5919,11.6019,97257.0
2021-10-26 13:00:00,11.68,11.68,11.65,11.66,103083.0,11.6019,11.6019,11.5721,11.582,103083.0
2021-10-26 13:10:00,11.65,11.68,11.62,11.68,253836.0,11.5721,11.6019,11.5423,11.6019,253836.0
2021-10-26 13:20:00,11.68,11.7,11.67,11.67,219975.0,11.6019,11.6217,11.5919,11.5919,219975.0
2021-10-26 13:30:00,11.67,11.68,11.65,11.66,279803.0,11.5919,11.6019,11.5721,11.582,279803.0
2021-10-26 13:40:00,11.66,11.69,11.64,11.69,198203.0,11.582,11.6118,11.5621,11.6118,198203.0
2021-10-26 13:50:00,11.68,11.69,11.65,11.66,155939.0,11.6019,11.6118,11.5721,11.582,155939.0
2021-10-26 14:00:00,11.67,11.67,11.66,11.66,43749.0,11.5919,11.5919,11.582,11.582,43749.0
2021-10-26 14:10:00,11.66,11.69,11.66,11.67,103301.0,11.582,11.6118,11.582,11.5919,103301.0
2021-10-26 14:20:00,11.67,11.68,11.62,11.62,147960.0,11.5919,11.6019,11.5423,11.5423,147960.0
2021-10-26 14:30:00,11.62,11.64,11.61,11.63,236526.0,11.5423,11.5621,11.5323,11.5522,236526.0
2021-10-26 14:40:00,11.62,11.64,11.62,11.63,98738.0,11.5423,11.5621,11.5423,11.5522,98738.0
2021-10-26 14:50:00,11.62,11.63,11.59,11.59,186907.0,11.5423,11.5522,11.5125,11.5125,186907.0
2021-10-26 15:00:00,11.59,11.63,11.59,11.62,265112.0,11.5125,11.5522,11.5125,11.5423,265112.0
2021-10-26 15:10:00,11.61,11.62,11.59,11.61,164562.0,11.5323,11.5423,11.5125,11.5323,164562.0
2021-10-26 15:20:00,11.6,11.62,11.59,11.59,138392.0,11.5224,11.5423,11.5125,11.5125,138392.0
2021-10-26 15:30:00,11.59,11.6,11.57,11.57,190013.0,11.5125,11.5224,11.4926,11.4926,190013.0
2021-10-26 15:40:00,11.58,11.59,11.57,11.58,290030.0,11.5025,11.5125,11.4926,11.5025,290030.0
2021-10-26 15:50:00,11.58,11.59,11.55,11.58,989115.0,11.5025,11.5125,11.4727,11.5025,989115.0
2021-10-27 09:30:00,11.62,11.65,11.51,11.65,236579.0,11.5423,11.5721,11.433,11.5721,236579.0
2021-10-27 09:40:00,11.64,11.69,11.61,11.63,147326.0,11.5621,11.6118,11.5323,11.5522,147326.0
2021-10-27 09:50:00,11.63,11.65,11.61,11.65,125535.0,11.5522,11.5721,11.5323,11.5721,125535.0
2021-10-27 10:00:00,11.65,11.65,11.6,11.62,139063.0,11.5721,11.5721,11.5224,11.5423,139063.0
2021-10-27 10:10:00,11.62,11.64,11.61,11.63,125661.0,11.5423,11.5621,11.5323,11.5522,125661.0
2021-10-27 10:20:00,11.63,11.65,11.57,11.59,131307.0,11.5522,11.5721,11.4926,11.5125,131307.0
2021-10-27 10:30:00,11.59,11.62,11.58,11.61,101173.0,11.5125,11.5423,11.5025,11.5323,101173.0
2021-10-27 10:40:00,11.61,11.64,11.6,11.62,161871.0,11.5323,11.5621,11.5224,11.5423,161871.0
2021-10-27 10:50:00,11.62,11.62,11.57,11.61,157703.0,11.5423,11.5423,11.4926,11.5323,157703.0
2021-10-27 11:00:00,11.6,11.64,11.58,11.59,114641.0,11.5224,11.5621,11.5025,11.5125,114641.0
2021-10-27 11:10:00,11.58,11.62,11.57,11.59,113218.0,11.5025,11.5423,11.4926,11.5125,113218.0
2021-10-27 11:20:00,11.59,11.61,11.57,11.59,118242.0,11.5125,11.5323,11.4926,11.5125,118242.0
2021-10-27 11:30:00,11.59,11.63,11.58,11.63,161628.0,11.5125,11.5522,11.5025,11.5522,161628.0
2021-10-27 11:40:00,11.63,11.66,11.61,11.65,182898.0,11.5522,11.582,11.5323,11.5721,182898.0
2021-10-27 11:50:00,11.65,11.67,11.63,11.65,134274.0,11.5721,11.5919,11.5522,11.5721,134274.0
2021-10-27 12:00:00,11.65,11.68,11.64,11.68,121348.0,11.5721,11.6019,11.5621,11.6019,121348.0
2021-10-27 12:10:00,11.68,11.68,11.63,11.63,137213.0,11.6019,11.6019,11.5522,11.5522,137213.0
2021-10-27 12:20:00,11.64,11.68,11.63,11.64,108714.0,11.5621,11.6019,11.5522,11.5621,108714.0
2021-10-27 12:30:00,11.64,11.65,11.61,11.62,136508.0,11.5621,11.5721,11.5323,11.5423,136508.0
2021-10-27 12:40:00,11.62,11.63,11.6,11.63,74369.0,11.5423,11.5522,11.5224,11.5522,74369.0
2021-10-27 12:50:00,11.63,11.65,11.62,11.64,128233.0,11.5522,11.5721,11.5423,11.5621,128233.0
2021-10-27 13:00:00,11.64,11.66,11.63,11.65,102181.0,11.5621,11.582,11.5522,11.5721,102181.0
2021-10-27 13:10:00,11.66,11.68,11.65,11.66,126906.0,11.582,11.6019,11.5721,11.582,126906.0
2021-10-27 13:20:00,11.65,11.7,11.65,11.67,445203.0,11.5721,11.6217,11.5721,11.5919,445203.0
2021-10-27 13:30:00,11.67,11.67,11.62,11.66,747738.0,11.5919,11.5919,11.5423,11.582,747738.0
2021-10-27 13:40:00,11.66,11.66,11.63,11.64,94166.0,11.582,11.582,11.5522,11.5621,94166.0
2021-10-27 13:50:00,11.64,11.68,11.64,11.67,120961.0,11.5621,11.6019,11.5621,11.5919,120961.0
2021-10-27 14:00:00,11.67,11.68,11.63,11.63,134047.0,11.5919,11.6019,11.5522,11.5522,134047.0
2021-10-27 14:10:00,11.63,11.67,11.62,11.67,160936.0,11.5522,11.5919,11.5423,11.5919,160936.0
2021-10-27 14:20:00,11.67,11.69,11.65,11.68,160359.0,11.5919,11.6118,11.5721,11.6019,160359.0
2021-10-27 14:30:00,11.68,11.69,11.66,11.69,106027.0,11.6019,11.6118,11.582,11.6118,106027.0
2021-10-27 14:40:00,11.68,11.7,11.66,11.67,200157.0,11.6019,11.6217,11.582,11.5919,200157.0
2021-10-27 14:50:00,11.67,11.67,11.64,11.65,107728.0,11.5919,11.5919,11.5621,11.5721,107728.0
2021-10-27 15:00:00,11.65,11.66,11.64,11.65,108679.0,11.5721,11.582,11.5621,11.5721,108679.0
2021-10-27 15:10:00,11.65,11.66,11.61,11.62,170480.0,11.5721,11.582,11.5323,11.5423,170480.0
2021-10-27 15:20:00,11.62,11.64,11.6,11.62,262439.0,11.5423,11.5621,11.5224,11.5423,262439.0
2021-10-27 15:30:00,11.62,11.64,11.59,11.63,358377.0,11.5423,11.5621,11.5125,11.5522,358377.0
2021-10-27 15:40:00,11.63,11.64,11.61,11.62,250656.0,11.5522,11.5621,11.5323,11.5423,250656.0
2021-10-27 15:50:00,11.61,11.62,11.56,11.59,847730.0,11.5323,11.5423,11.4827,11.5125,847730.0
2021-10-28 09:30:00,11.67,11.67,11.43,11.44,315670.0,11.5919,11.5919,11.3535,11.3635,315670.0
2021-10-28 09:40:00,11.43,11.49,11.42,11.46,247907.0,11.3535,11.4131,11.3436,11.3833,247907.0
2021-10-28 09:50:00,11.46,11.49,11.42,11.47,287525.0,11.3833,11.4131,11.3436,11.3933,287525.0
2021-10-28 10:00:00,11.47,11.49,11.43,11.43,318541.0,11.3933,11.4131,11.3535,11.3535,318541.0
2021-10-28 10:10:00,11.43,11.46,11.41,11.43,191472.0,11.3535,11.3833,11.3337,11.3535,191472.0
2021-10-28 10:20:00,11.43,11.48,11.43,11.48,192414.0,11.3535,11.4032,11.3535,11.4032,192414.0
2021-10-28 10:30:00,11.47,11.5,11.46,11.49,199385.0,11.3933,11.4231,11.3833,11.4131,199385.0
2021-10-28 10:40:00,11.49,11.5,11.47,11.49,163780.0,11.4131,11.4231,11.3933,11.4131,163780.0
2021-10-28 10:50:00,11.48,11.49,11.46,11.47,126894.0,11.4032,11.4131,11.3833,11.3933,126894.0
2021-10-28 11:00:00,11.48,11.51,11.47,11.51,173779.0,11.4032,11.433,11.3933,11.433,173779.0
2021-10-28 11:10:00,11.51,11.55,11.51,11.53,268506.0,11.433,11.4727,11.433,11.4529,268506.0
2021-10-28 11:20:00,11.53,11.54,11.5,11.51,93437.0,11.4529,11.4628,11.4231,11.433,93437.0
2021-10-28 11:30:00,11.52,11.54,11.51,11.53,81956.0,11.4429,11.4628,11.433,11.4529,81956.0
2021-10-28 11:40:00,11.53,11.54,11.48,11.49,161887.0,11.4529,11.4628,11.4032,11.4131,161887.0
2021-10-28 11:50:00,11.5,11.5,11.47,11.5,175821.0,11.4231,11.4231,11.3933,11.4231,175821.0
2021-10-28 12:00:00,11.5,11.51,11.49,11.49,155899.0,11.4231,11.433,11.4131,11.4131,155899.0
2021-10-28 12:10:00,11.49,11.52,11.48,11.5,135492.0,11.4131,11.4429,11.4032,11.4231,135492.0
2021-10-28 12:20:00,11.51,11.51,11.48,11.49,204208.0,11.433,11.433,11.4032,11.4131,204208.0
2021-10-28 12:30:00,11.49,11.5,11.48,11.49,308280.0,11.4131,11.4231,11.4032,11.4131,308280.0
2021-10-28 12:40:00,11.49,11.51,11.47,11.51,164277.0,11.4131,11.433,11.3933,11.433,164277.0
2021-10-28 12:50:00,11.51,11.53,11.5,11.52,92001.0,11.433,11.4529,11.4231,11.4429,92001.0
2021-10-28 13:00:00,11.52,11.54,11.51,11.53,151437.0,11.4429,11.4628,11.433,11.4529,151437.0
2021-10-28 13:10:00,11.52,11.54,11.52,11.52,121804.0,11.4429,11.4628,11.4429,11.4429,121804.0
2021-10-28 13:20:00,11.53,11.53,11.52,11.53,39296.0,11.4529,11.4529,11.4429,11.4529,39296.0
2021-10-28 13:30:00,11.52,11.57,11.52,11.55,297946.0,11.4429,11.4926,11.4429,11.4727,297946.0
2021-10-28 13:40:00,11.55,11.57,11.54,11.57,78252.0,11.4727,11.4926,11.4628,11.4926,78252.0
2021-10-28 13:50:00,11.57,11.58,11.55,11.55,116221.0,11.4926,11.5025,11.4727,11.4727,116221.0
2021-10-28 14:00:00,11.56,11.57,11.55,11.55,64664.0,11.4827,11.4926,11.4727,11.4727,64664.0
2021-10-28 14:10:00,11.55,11.58,11.54,11.58,130274.0,11.4727,11.5025,11.4628,11.5025,130274.0
2021-10-28 14:20:00,11.57,11.58,11.55,11.58,193720.0,11.4926,11.5025,11.4727,11.5025,193720.0
2021-10-28 14:30:00,11.58,11.61,11.57,11.6,352802.0,11.5025,11.5323,11.4926,11.5224,352802.0
2021-10-28 14:40:00,11.6,11.62,11.59,11.6,107498.0,11.5224,11.5423,11.5125,11.5224,107498.0
2021-10-28 14:50:00,11.61,11.61,11.59,11.59,87509.0,11.5323,11.5323,11.5125,11.5125,87509.0
2021-10-28 15:00:00,11.6,11.62,11.59,11.59,103506.0,11.5224,11.5423,11.5125,11.5125,103506.0
2021-10-28 15:10:00,11.6,11.6,11.57,11.58,147731.0,11.5224,11.5224,11.4926,11.5025,147731.0
2021-10-28 15:20:00,11.58,11.62,11.57,11.6,308454.0,11.5025,11.5423,11.4926,11.5224,308454.0
2021-10-28 15:30:00,11.61,11.62,11.59,11.61,230516.0,11.5323,11.5423,11.5125,11.5323,230516.0
2021-10-28 15:40:00,11.61,11.63,11.6,11.62,329946.0,11.5323,11.5522,11.5224,11.5423,329946.0
2021-10-28 15:50:00,11.62,11.69,11.62,11.68,1222314.0,11.5423,11.6118,11.5423,11.6019,1222314.0
2021-10-29 09:30:00,11.62,11.75,11.58,11.74,443485.0,11.5423,11.6714,11.5025,11.6615,443485.0
2021-10-29 09:40:00,11.74,11.74,11.67,11.7,155921.0,11.6615,11.6615,11.5919,11.6217,155921.0
2021-10-29 09:50:00,11.7,11.71,11.67,11.68,188851.0,11.6217,11.6317,11.5919,11.6019,188851.0
2021-10-29 10:00:00,11.68,11.69,11.64,11.67,290249.0,11.6019,11.6118,11.5621,11.5919,290249.0
2021-10-29 10:10:00,11.67,11.68,11.64,11.67,196008.0,11.5919,11.6019,11.5621,11.5919,196008.0
2021-10-29 10:20:00,11.67,11.73,11.66,11.73,184612.0,11.5919,11.6515,11.582,11.6515,184612.0
2021-10-29 10:30:00,11.73,11.73,11.69,11.7,227300.0,11.6515,11.6515,11.6118,11.6217,227300.0
2021-10-29 10:40:00,11.7,11.72,11.68,11.7,179716.0,11.6217,11.6416,11.6019,11.6217,179716.0
2021-10-29 10:50:00,11.71,11.71,11.65,11.67,175075.0,11.6317,11.6317,11.5721,11.5919,175075.0
2021-10-29 11:00:00,11.67,11.71,11.66,11.69,227695.0,11.5919,11.6317,11.582,11.6118,227695.0
2021-10-29 11:10:00,11.69,11.7,11.65,11.66,176490.0,11.6118,11.6217,11.5721,11.582,176490.0
2021-10-29 11:20:00,11.66,11.67,11.63,11.65,446427.0,11.582,11.5919,11.5522,11.5721,446427.0
2021-10-29 11:30:00,11.65,11.67,11.64,11.65,145843.0,11.5721,11.5919,11.5621,11.5721,145843.0
2021-10-29 11:40:00,11.64,11.65,11.6,11.62,300939.0,11.5621,11.5721,11.5224,11.5423,300939.0
2021-10-29 11:50:00,11.62,11.65,11.62,11.64,166931.0,11.5423,11.5721,11.5423,11.5621,166931.0
2021-10-29 12:00:00,11.64,11.64,11.61,11.63,120245.0,11.5621,11.5621,11.5323,11.5522,120245.0
2021-10-29 12:10:00,11.63,11.64,11.6,11.6,115680.0,11.5522,11.5621,11.5224,11.5224,115680.0
2021-10-29 12:20:00,11.61,11.61,11.57,11.58,154098.0,11.5323,11.5323,11.4926,11.5025,154098.0
2021-10-29 12:30:00,11.59,11.61,11.58,11.61,140352.0,11.5125,11.5323,11.5025,11.5323,140352.0
2021-10-29 12:40:00,11.61,11.61,11.59,11.61,117415.0,11.5323,11.5323,11.5125,11.5323,117415.0
2021-10-29 12:50:00,11.61,11.62,11.59,11.61,159127.0,11.5323,11.5423,11.5125,11.5323,159127.0
2021-10-29 13:00:00,11.61,11.61,11.58,11.6,336534.0,11.5323,11.5323,11.5025,11.5224,336534.0
2021-10-29 13:10:00,11.6,11.61,11.59,11.6,106997.0,11.5224,11.5323,11.5125,11.5224,106997.0
2021-10-29 13:20:00,11.6,11.6,11.56,11.57,205215.0,11.5224,11.5224,11.4827,11.4926,205215.0
2021-10-29 13:30:00,11.57,11.58,11.56,11.57,214167.0,11.4926,11.5025,11.4827,11.4926,214167.0
2021-10-29 13:40:00,11.57,11.58,11.55,11.55,192577.0,11.4926,11.5025,11.4727,11.4727,192577.0
2021-10-29 13:50:00,11.55,11.59,11.54,11.59,116416.0,11.4727,11.5125,11.4628,11.5125,116416.0
2021-10-29 14:00:00,11.59,11.59,11.55,11.56,250743.0,11.5125,11.5125,11.4727,11.4827,250743.0
2021-10-29 14:10:00,11.56,11.57,11.54,11.57,341175.0,11.4827,11.4926,11.4628,11.4926,341175.0
2021-10-29 14:20:00,11.57,11.57,11.54,11.55,662184.0,11.4926,11.4926,11.4628,11.4727,662184.0
2021-10-29 14:30:00,11.55,11.56,11.53,11.55,795871.0,11.4727,11.4827,11.4529,11.4727,795871.0
2021-10-29 14:40:00,11.56,11.57,11.54,11.56,290314.0,11.4827,11.4926,11.4628,11.4827,290314.0
2021-10-29 14:50:00,11.56,11.6,11.56,11.58,260078.0,11.4827,11.5224,11.4827,11.5025,260078.0
2021-10-29 15:00:00,11.59,11.61,11.57,11.57,460000.0,11.5125,11.5323,11.4926,11.4926,460000.0
2021-10-29 15:10:00,11.57,11.6,11.57,11.59,435281.0,11.4926,11.5224,11.4926,11.5125,435281.0
2021-10-29 15:20:00,11.59,11.6,11.57,11.58,254123.0,11.5125,11.5224,11.4926,11.5025,254123.0
2021-10-29 15:30:00,11.58,11.59,11.55,11.59,579627.0,11.5025,11.5125,11.4727,11.5125,579627.0
2021-10-29 15:40:00,11.58,11.61,11.57,11.58,539855.0,11.5025,11.5323,11.4926,11.5025,539855.0
2021-10-29 15:50:00,11.58,11.67,11.58,11.59,2573246.0,11.5025,11.5919,11.5025,11.5125,2573246.0
2021-11-01 09:30:00,11.65,11.65,11.37,11.52,694931.0,11.5721,11.5721,11.2939,11.4429,694931.0
2021-11-01 09:40:00,11.53,11.59,11.47,11.48,509871.0,11.4529,11.5125,11.3933,11.4032,509871.0
2021-11-01 09:50:00,11.48,11.48,11.34,11.36,384628.0,11.4032,11.4032,11.2641,11.284,384628.0
2021-11-01 10:00:00,11.36,11.37,11.26,11.28,419902.0,11.284,11.2939,11.1847,11.2045,419902.0
2021-11-01 10:10:00,11.28,11.28,11.17,11.17,516410.0,11.2045,11.2045,11.0953,11.0953,516410.0
2021-11-01 10:20:00,11.17,11.29,11.16,11.29,685171.0,11.0953,11.2145,11.0853,11.2145,685171.0
2021-11-01 10:30:00,11.29,11.36,11.25,11.34,608275.0,11.2145,11.284,11.1747,11.2641,608275.0
2021-11-01 10:40:00,11.34,11.38,11.25,11.27,435795.0,11.2641,11.3039,11.1747,11.1946,435795.0
2021-11-01 10:50:00,11.26,11.31,11.25,11.3,1076522.0,11.1847,11.2343,11.1747,11.2244,1076522.0
2021-11-01 11:00:00,11.3,11.35,11.29,11.32,522641.0,11.2244,11.2741,11.2145,11.2443,522641.0
2021-11-01 11:10:00,11.32,11.4,11.3,11.4,379191.0,11.2443,11.3237,11.2244,11.3237,379191.0
2021-11-01 11:20:00,11.39,11.41,11.32,11.36,358900.0,11.3138,11.3337,11.2443,11.284,358900.0
2021-11-01 11:30:00,11.36,11.42,11.35,11.41,232452.0,11.284,11.3436,11.2741,11.3337,232452.0
2021-11-01 11:40:00,11.41,11.41,11.34,11.38,344734.0,11.3337,11.3337,11.2641,11.3039,344734.0
2021-11-01 11:50:00,11.38,11.39,11.28,11.29,891702.0,11.3039,11.3138,11.2045,11.2145,891702.0
2021-11-01 12:00:00,11.3,11.31,11.26,11.28,211035.0,11.2244,11.2343,11.1847,11.2045,211035.0
2021-11-01 12:10:00,11.29,11.32,11.27,11.3,267205.0,11.2145,11.2443,11.1946,11.2244,267205.0
2021-11-01 12:20:00,11.29,11.31,11.28,11.29,126313.0,11.2145,11.2343,11.2045,11.2145,126313.0
2021-11-01 12:30:00,11.29,11.31,11.28,11.29,550560.0,11.2145,11.2343,11.2045,11.2145,550560.0
2021-11-01 12:40:00,11.29,11.31,11.28,11.3,242508.0,11.2145,11.2343,11.2045,11.2244,242508.0
2021-11-01 12:50:00,11.3,11.32,11.29,11.32,429379.0,11.2244,11.2443,11.2145,11.2443,429379.0
2021-11-01 13:00:00,11.31,11.34,11.3,11.34,134370.0,11.2343,11.2641,11.2244,11.2641,134370.0
2021-11-01 13:10:00,11.34,11.34,11.28,11.29,293880.0,11.2641,11.2641,11.2045,11.2145,293880.0
2021-11-01 13:20:00,11.29,11.3,11.26,11.28,214684.0,11.2145,11.2244,11.1847,11.2045,214684.0
2021-11-01 13:30:00,11.28,11.28,11.25,11.28,127061.0,11.2045,11.2045,11.1747,11.2045,127061.0
2021-11-01 13:40:00,11.28,11.32,11.27,11.32,156405.0,11.2045,11.2443,11.1946,11.2443,156405.0
2021-11-01 13:50:00,11.32,11.32,11.28,11.29,102184.0,11.2443,11.2443,11.2045,11.2145,102184.0
2021-11-01 14:00:00,11.3,11.33,11.27,11.33,951904.0,11.2244,11.2542,11.1946,11.2542,951904.0
2021-11-01 14:10:00,11.33,11.34,11.3,11.33,243770.0,11.2542,11.2641,11.2244,11.2542,243770.0
2021-11-01 14:20:00,11.32,11.37,11.32,11.36,150036.0,11.2443,11.2939,11.2443,11.284,150036.0
2021-11-01 14:30:00,11.36,11.42,11.36,11.42,227560.0,11.284,11.3436,11.284,11.3436,227560.0
2021-11-01 14:40:00,11.41,11.47,11.41,11.46,244405.0,11.3337,11.3933,11.3337,11.3833,244405.0
2021-11-01 14:50:00,11.46,11.47,11.43,11.45,293321.0,11.3833,11.3933,11.3535,11.3734,293321.0
2021-11-01 15:00:00,11.44,11.45,11.42,11.45,335946.0,11.3635,11.3734,11.3436,11.3734,335946.0
2021-11-01 15:10:00,11.44,11.46,11.42,11.44,185103.0,11.3635,11.3833,11.3436,11.3635,185103.0
2021-11-01 15:20:00,11.43,11.44,11.4,11.41,246558.0,11.3535,11.3635,11.3237,11.3337,246558.0
2021-11-01 15:30:00,11.41,11.46,11.41,11.44,267758.0,11.3337,11.3833,11.3337,11.3635,267758.0
2021-11-01 15:40:00,11.44,11.46,11.42,11.44,437122.0,11.3635,11.3833,11.3436,11.3635,437122.0
2021-11-01 15:50:00,11.43,11.5,11.41,11.41,1428924.0,11.3535,11.4231,11.3337,11.3337,1428924.0
2021-11-02 09:30:00,11.47,11.58,11.38,11.52,512392.0,11.3933,11.5025,11.3039,11.4429,512392.0
2021-11-02 09:40:00,11.51,11.61,11.49,11.59,387001.0,11.433,11.5323,11.4131,11.5125,387001.0
2021-11-02 09:50:00,11.58,11.59,11.47,11.48,288831.0,11.5025,11.5125,11.3933,11.4032,288831.0
2021-11-02 10:00:00,11.48,11.53,11.44,11.45,326413.0,11.4032,11.4529,11.3635,11.3734,326413.0
2021-11-02 10:10:00,11.45,11.5,11.4,11.42,358944.0,11.3734,11.4231,11.3237,11.3436,358944.0
2021-11-02 10:20:00,11.42,11.47,11.41,11.44,294608.0,11.3436,11.3933,11.3337,11.3635,294608.0
2021-11-02 10:30:00,11.44,11.44,11.37,11.42,474262.0,11.3635,11.3635,11.2939,11.3436,474262.0
2021-11-02 10:40:00,11.41,11.41,11.36,11.38,117997.0,11.3337,11.3337,11.284,11.3039,117997.0
2021-11-02 10:50:00,11.38,11.4,11.35,11.38,184774.0,11.3039,11.3237,11.2741,11.3039,184774.0
2021-11-02 11:00:00,11.38,11.42,11.37,11.42,235515.0,11.3039,11.3436,11.2939,11.3436,235515.0
2021-11-02 11:10:00,11.42,11.43,11.36,11.36,340772.0,11.3436,11.3535,11.284,11.284,340772.0
2021-11-02 11:20:00,11.36,11.37,11.34,11.35,242897.0,11.284,11.2939,11.2641,11.2741,242897.0
2021-11-02 11:30:00,11.35,11.36,11.33,11.35,193907.0,11.2741,11.284,11.2542,11.2741,193907.0
2021-11-02 11:40:00,11.35,11.36,11.32,11.36,226714.0,11.2741,11.284,11.2443,11.284,226714.0
2021-11-02 11:50:00,11.36,11.36,11.32,11.35,92203.0,11.284,11.284,11.2443,11.2741,92203.0
2021-11-02 12:00:00,11.34,11.35,11.31,11.34,200618.0,11.2641,11.2741,11.2343,11.2641,200618.0
2021-11-02 12:10:00,11.33,11.36,11.32,11.34,319629.0,11.2542,11.284,11.2443,11.2641,319629.0
2021-11-02 12:20:00,11.34,11.34,11.32,11.34,193365.0,11.2641,11.2641,11.2443,11.2641,193365.0
2021-11-02 12:30:00,11.34,11.35,11.32,11.34,223712.0,11.2641,11.2741,11.2443,11.2641,223712.0
2021-11-02 12:40:00,11.34,11.35,11.33,11.35,142016.0,11.2641,11.2741,11.2542,11.2741,142016.0
2021-11-02 12:50:00,11.35,11.37,11.34,11.37,174922.0,11.2741,11.2939,11.2641,11.2939,174922.0
2021-11-02 13:00:00,11.37,11.37,11.34,11.35,166147.0,11.2939,11.2939,11.2641,11.2741,166147.0
2021-11-02 13:10:00,11.35,11.37,11.32,11.37,131812.0,11.2741,11.2939,11.2443,11.2939,131812.0
2021-11-02 13:20:00,11.37,11.37,11.33,11.34,366937.0,11.2939,11.2939,11.2542,11.2641,366937.0
2021-11-02 13:30:00,11.34,11.39,11.33,11.36,210540.0,11.2641,11.3138,11.2542,11.284,210540.0
2021-11-02 13:40:00,11.36,11.37,11.34,11.35,103463.0,11.284,11.2939,11.2641,11.2741,103463.0
2021-11-02 13:50:00,11.34,11.35,11.33,11.35,61907.0,11.2641,11.2741,11.2542,11.2741,61907.0
2021-11-02 14:00:00,11.35,11.38,11.34,11.35,207720.0,11.2741,11.3039,11.2641,11.2741,207720.0
2021-11-02 14:10:00,11.35,11.38,11.35,11.38,317663.0,11.2741,11.3039,11.2741,11.3039,317663.0
2021-11-02 14:20:00,11.38,11.39,11.36,11.38,1097937.0,11.3039,11.3138,11.284,11.3039,1097937.0
2021-11-02 14:30:00,11.38,11.39,11.36,11.38,339871.0,11.3039,11.3138,11.284,11.3039,339871.0
2021-11-02 14:40:00,11.38,11.38,11.35,11.37,104984.0,11.3039,11.3039,11.2741,11.2939,104984.0
2021-11-02 14:50:00,11.37,11.37,11.34,11.36,194963.0,11.2939,11.2939,11.2641,11.284,194963.0
2021-11-02 15:00:00,11.35,11.36,11.34,11.36,123617.0,11.2741,11.284,11.2641,11.284,123617.0
2021-11-02 15:10:00,11.36,11.36,11.3,11.3,353801.0,11.284,11.284,11.2244,11.2244,353801.0
2021-11-02 15:20:00,11.3,11.34,11.3,11.34,145414.0,11.2244,11.2641,11.2244,11.2641,145414.0
2021-11-02 15:30:00,11.34,11.34,11.3,11.31,390154.0,11.2641,11.2641,11.2244,11.2343,390154.0
2021-11-02 15:40:00,11.31,11.36,11.31,11.35,377307.0,11.2343,11.284,11.2343,11.2741,377307.0
2021-11-02 15:50:00,11.35,11.37,11.33,11.34,1535135.0,11.2741,11.2939,11.2542,11.2641,1535135.0
2021-11-03 09:30:00,11.32,11.4,11.31,11.34,240418.0,11.2443,11.3237,11.2343,11.2641,240418.0
2021-11-03 09:40:00,11.34,11.38,11.32,11.38,225527.0,11.2641,11.3039,11.2443,11.3039,225527.0
2021-11-03 09:50:00,11.38,11.45,11.34,11.44,326408.0,11.3039,11.3734,11.2641,11.3635,326408.0
2021-11-03 10:00:00,11.44,11.47,11.41,11.43,172847.0,11.3635,11.3933,11.3337,11.3535,172847.0
2021-11-03 10:10:00,11.42,11.46,11.4,11.43,379631.0,11.3436,11.3833,11.3237,11.3535,379631.0
2021-11-03 10:20:00,11.44,11.51,11.42,11.51,182871.0,11.3635,11.433,11.3436,11.433,182871.0
2021-11-03 10:30:00,11.51,11.53,11.47,11.51,191723.0,11.433,11.4529,11.3933,11.433,191723.0
2021-11-03 10:40:00,11.51,11.54,11.48,11.53,170324.0,11.433,11.4628,11.4032,11.4529,170324.0
2021-11-03 10:50:00,11.53,11.56,11.53,11.54,146732.0,11.4529,11.4827,11.4529,11.4628,146732.0
2021-11-03 11:00:00,11.54,11.56,11.52,11.54,144369.0,11.4628,11.4827,11.4429,11.4628,144369.0
2021-11-03 11:10:00,11.54,11.59,11.54,11.57,171219.0,11.4628,11.5125,11.4628,11.4926,171219.0
2021-11-03 11:20:00,11.58,11.58,11.55,11.58,94690.0,11.5025,11.5025,11.4727,11.5025,94690.0
2021-11-03 11:30:00,11.58,11.59,11.53,11.59,622080.0,11.5025,11.5125,11.4529,11.5125,622080.0
2021-11-03 11:40:00,11.59,11.64,11.58,11.6,274028.0,11.5125,11.5621,11.5025,11.5224,274028.0
2021-11-03 11:50:00,11.6,11.61,11.57,11.58,173811.0,11.5224,11.5323,11.4926,11.5025,173811.0
2021-11-03 12:00:00,11.58,11.58,11.55,11.57,86583.0,11.5025,11.5025,11.4727,11.4926,86583.0
2021-11-03 12:10:00,11.57,11.58,11.55,11.57,85804.0,11.4926,11.5025,11.4727,11.4926,85804.0
2021-11-03 12:20:00,11.57,11.57,11.55,11.55,78659.0,11.4926,11.4926,11.4727,11.4727,78659.0
2021-11-03 12:30:00,11.55,11.59,11.55,11.58,73103.0,11.4727,11.5125,11.4727,11.5025,73103.0
2021-11-03 12:40:00,11.59,11.59,11.57,11.59,62381.0,11.5125,11.5125,11.4926,11.5125,62381.0
2021-11-03 12:50:00,11.59,11.6,11.54,11.55,124589.0,11.5125,11.5224,11.4628,11.4727,124589.0
2021-11-03 13:00:00,11.55,11.57,11.55,11.57,45636.0,11.4727,11.4926,11.4727,11.4926,45636.0
2021-11-03 13:10:00,11.57,11.63,11.56,11.62,160844.0,11.4926,11.5522,11.4827,11.5423,160844.0
2021-11-03 13:20:00,11.63,11.64,11.61,11.63,61124.0,11.5522,11.5621,11.5323,11.5522,61124.0
2021-11-03 13:30:00,11.63,11.65,11.62,11.63,201877.0,11.5522,11.5721,11.5423,11.5522,201877.0
2021-11-03 13:40:00,11.63,11.64,11.62,11.63,80483.0,11.5522,11.5621,11.5423,11.5522,80483.0
2021-11-03 13:50:00,11.63,11.64,11.59,11.63,576124.0,11.5522,11.5621,11.5125,11.5522,576124.0
2021-11-03 14:00:00,11.63,11.63,11.59,11.62,218740.0,11.5522,11.5522,11.5125,11.5423,218740.0
2021-11-03 14:10:00,11.62,11.64,11.6,11.64,161604.0,11.5423,11.5621,11.5224,11.5621,161604.0
2021-11-03 14:20:00,11.64,11.67,11.63,11.65,207896.0,11.5621,11.5919,11.5522,11.5721,207896.0
2021-11-03 14:30:00,11.65,11.68,11.64,11.68,151139.0,11.5721,11.6019,11.5621,11.6019,151139.0
2021-11-03 14:40:00,11.67,11.72,11.65,11.71,419738.0,11.5919,11.6416,11.5721,11.6317,419738.0
2021-11-03 14:50:00,11.71,11.73,11.7,11.71,158425.0,11.6317,11.6515,11.6217,11.6317,158425.0
2021-11-03 15:00:00,11.71,11.74,11.7,11.74,158051.0,11.6317,11.6615,11.6217,11.6615,158051.0
2021-11-03 15:10:00,11.74,11.74,11.69,11.7,462939.0,11.6615,11.6615,11.6118,11.6217,462939.0
2021-11-03 15:20:00,11.7,11.74,11.69,11.74,301548.0,11.6217,11.6615,11.6118,11.6615,301548.0
2021-11-03 15:30:00,11.74,11.75,11.69,11.69,278200.0,11.6615,11.6714,11.6118,11.6118,278200.0
2021-11-03 15:40:00,11.69,11.7,11.68,11.69,310351.0,11.6118,11.6217,11.6019,11.6118,310351.0
2021-11-03 15:50:00,11.68,11.7,11.67,11.67,954170.0,11.6019,11.6217,11.5919,11.5919,954170.0
2021-11-04 09:30:00,11.63,11.78,11.59,11.78,261979.0,11.5522,11.7012,11.5125,11.7012,261979.0
2021-11-04 09:40:00,11.77,11.79,11.72,11.76,111799.0,11.6913,11.7111,11.6416,11.6813,111799.0
2021-11-04 09:50:00,11.76,11.8,11.72,11.73,157858.0,11.6813,11.7211,11.6416,11.6515,157858.0
2021-11-04 10:00:00,11.74,11.79,11.73,11.79,100324.0,11.6615,11.7111,11.6515,11.7111,100324.0
2021-11-04 10:10:00,11.79,11.79,11.75,11.77,142126.0,11.7111,11.7111,11.6714,11.6913,142126.0
2021-11-04 10:20:00,11.77,11.78,11.71,11.71,124212.0,11.6913,11.7012,11.6317,11.6317,124212.0
2021-11-04 10:30:00,11.71,11.76,11.71,11.76,263126.0,11.6317,11.6813,11.6317,11.6813,263126.0
2021-11-04 10:40:00,11.75,11.76,11.72,11.74,40754.0,11.6714,11.6813,11.6416,11.6615,40754.0
2021-11-04 10:50:00,11.74,11.74,11.7,11.71,132662.0,11.6615,11.6615,11.6217,11.6317,132662.0
2021-11-04 11:00:00,11.72,11.72,11.66,11.67,112549.0,11.6416,11.6416,11.582,11.5919,112549.0
2021-11-04 11:10:00,11.66,11.68,11.64,11.65,125063.0,11.582,11.6019,11.5621,11.5721,125063.0
2021-11-04 11:20:00,11.65,11.67,11.62,11.64,96707.0,11.5721,11.5919,11.5423,11.5621,96707.0
2021-11-04 11:30:00,11.63,11.65,11.62,11.65,104795.0,11.5522,11.5721,11.5423,11.5721,104795.0
2021-11-04 11:40:00,11.65,11.65,11.61,11.63,94759.0,11.5721,11.5721,11.5323,11.5522,94759.0
2021-11-04 11:50:00,11.62,11.67,11.61,11.67,119458.0,11.5423,11.5919,11.5323,11.5919,119458.0
2021-11-04 12:00:00,11.67,11.67,11.63,11.65,68294.0,11.5919,11.5919,11.5522,11.5721,68294.0
2021-11-04 12:10:00,11.65,11.65,11.62,11.64,106083.0,11.5721,11.5721,11.5423,11.5621,106083.0
2021-11-04 12:20:00,11.64,11.65,11.63,11.63,53707.0,11.5621,11.5721,11.5522,11.5522,53707.0
2021-11-04 12:30:00,11.64,11.64,11.62,11.63,40090.0,11.5621,11.5621,11.5423,11.5522,40090.0
2021-11-04 12:40:00,11.63,11.64,11.62,11.63,59338.0,11.5522,11.5621,11.5423,11.5522,59338.0
2021-11-04 12:50:00,11.63,11.64,11.6,11.61,91560.0,11.5522,11.5621,11.5224,11.5323,91560.0
2021-11-04 13:00:00,11.61,11.61,11.59,11.6,33744.0,11.5323,11.5323,11.5125,11.5224,33744.0
2021-11-04 13:10:00,11.6,11.63,11.6,11.63,78770.0,11.5224,11.5522,11.5224,11.5522,78770.0
2021-11-04 13:20:00,11.63,11.63,11.61,11.63,72589.0,11.5522,11.5522,11.5323,11.5522,72589.0
2021-11-04 13:30:00,11.62,11.64,11.58,11.58,86006.0,11.5423,11.5621,11.5025,11.5025,86006.0
2021-11-04 13:40:00,11.58,11.62,11.58,11.61,125591.0,11.5025,11.5423,11.5025,11.5323,125591.0
2021-11-04 13:50:00,11.61,11.61,11.58,11.59,126410.0,11.5323,11.5323,11.5025,11.5125,126410.0
2021-11-04 14:00:00,11.59,11.62,11.59,11.6,99429.0,11.5125,11.5423,11.5125,11.5224,99429.0
2021-11-04 14:10:00,11.6,11.61,11.57,11.58,90503.0,11.5224,11.5323,11.4926,11.5025,90503.0
2021-11-04 14:20:00,11.59,11.6,11.58,11.6,65338.0,11.5125,11.5224,11.5025,11.5224,65338.0
2021-11-04 14:30:00,11.6,11.62,11.59,11.61,99370.0,11.5224,11.5423,11.5125,11.5323,99370.0
2021-11-04 14:40:00,11.6,11.62,11.6,11.62,74385.0,11.5224,11.5423,11.5224,11.5423,74385.0
2021-11-04 14:50:00,11.62,11.63,11.61,11.62,56013.0,11.5423,11.5522,11.5323,11.5423,56013.0
2021-11-04 15:00:00,11.63,11.63,11.62,11.63,52284.0,11.5522,11.5522,11.5423,11.5522,52284.0
2021-11-04 15:10:00,11.63,11.63,11.62,11.62,23426.0,11.5522,11.5522,11.5423,11.5423,23426.0
2021-11-04 15:20:00,11.63,11.65,11.62,11.63,94546.0,11.5522,11.5721,11.5423,11.5522,94546.0
2021-11-04 15:30:00,11.63,11.68,11.63,11.68,109613.0,11.5522,11.6019,11.5522,11.6019,109613.0
2021-11-04 15:40:00,11.68,11.69,11.66,11.69,199683.0,11.6019,11.6118,11.582,11.6118,199683.0
2021-11-04 15:50:00,11.68,11.7,11.66,11.66,409338.0,11.6019,11.6217,11.582,11.582,409338.0
2021-11-05 09:30:00,11.82,11.84,11.73,11.75,290838.0,11.7409,11.7608,11.6515,11.6714,290838.0
2021-11-05 09:40:00,11.75,11.8,11.74,11.77,188510.0,11.6714,11.7211,11.6615,11.6913,188510.0
2021-11-05 09:50:00,11.77,11.8,11.74,11.76,131097.0,11.6913,11.7211,11.6615,11.6813,131097.0
2021-11-05 10:00:00,11.76,11.78,11.71,11.72,216516.0,11.6813,11.7012,11.6317,11.6416,216516.0
2021-11-05 10:10:00,11.72,11.73,11.68,11.7,57515.0,11.6416,11.6515,11.6019,11.6217,57515.0
2021-11-05 10:20:00,11.7,11.7,11.65,11.67,143589.0,11.6217,11.6217,11.5721,11.5919,143589.0
2021-11-05 10:30:00,11.67,11.71,11.66,11.69,104505.0,11.5919,11.6317,11.582,11.6118,104505.0
2021-11-05 10:40:00,11.69,11.74,11.66,11.73,143691.0,11.6118,11.6615,11.582,11.6515,143691.0
2021-11-05 10:50:00,11.72,11.73,11.7,11.72,88243.0,11.6416,11.6515,11.6217,11.6416,88243.0
2021-11-05 11:00:00,11.72,11.74,11.71,11.71,56549.0,11.6416,11.6615,11.6317,11.6317,56549.0
2021-11-05 11:10:00,11.71,11.74,11.7,11.71,117952.0,11.6317,11.6615,11.6217,11.6317,117952.0
2021-11-05 11:20:00,11.71,11.73,11.7,11.72,115617.0,11.6317,11.6515,11.6217,11.6416,115617.0
2021-11-05 11:30:00,11.73,11.74,11.71,11.73,131201.0,11.6515,11.6615,11.6317,11.6515,131201.0
2021-11-05 11:40:00,11.73,11.75,11.72,11.75,83792.0,11.6515,11.6714,11.6416,11.6714,83792.0
2021-11-05 11:50:00,11.75,11.75,11.72,11.74,73499.0,11.6714,11.6714,11.6416,11.6615,73499.0
2021-11-05 12:00:00,11.73,11.73,11.69,11.71,121958.0,11.6515,11.6515,11.6118,11.6317,121958.0
2021-11-05 12:10:00,11.71,11.71,11.69,11.7,66578.0,11.6317,11.6317,11.6118,11.6217,66578.0
2021-11-05 12:20:00,11.69,11.71,11.68,11.71,70820.0,11.6118,11.6317,11.6019,11.6317,70820.0
2021-11-05 12:30:00,11.71,11.73,11.7,11.72,91817.0,11.6317,11.6515,11.6217,11.6416,91817.0
2021-11-05 12:40:00,11.71,11.72,11.71,11.71,21295.0,11.6317,11.6416,11.6317,11.6317,21295.0
2021-11-05 12:50:00,11.72,11.73,11.71,11.71,67240.0,11.6416,11.6515,11.6317,11.6317,67240.0
2021-11-05 13:00:00,11.71,11.74,11.71,11.72,60759.0,11.6317,11.6615,11.6317,11.6416,60759.0
2021-11-05 13:10:00,11.72,11.75,11.71,11.74,75915.0,11.6416,11.6714,11.6317,11.6615,75915.0
2021-11-05 13:20:00,11.75,11.75,11.72,11.72,57232.0,11.6714,11.6714,11.6416,11.6416,57232.0
2021-11-05 13:30:00,11.72,11.74,11.71,11.73,90795.0,11.6416,11.6615,11.6317,11.6515,90795.0
2021-11-05 13:40:00,11.73,11.73,11.7,11.71,65093.0,11.6515,11.6515,11.6217,11.6317,65093.0
2021-11-05 13:50:00,11.71,11.73,11.7,11.71,121307.0,11.6317,11.6515,11.6217,11.6317,121307.0
2021-11-05 14:00:00,11.71,11.72,11.7,11.71,99733.0,11.6317,11.6416,11.6217,11.6317,99733.0
2021-11-05 14:10:00,11.72,11.72,11.7,11.71,32599.0,11.6416,11.6416,11.6217,11.6317,32599.0
2021-11-05 14:20:00,11.71,11.72,11.69,11.71,86278.0,11.6317,11.6416,11.6118,11.6317,86278.0
2021-11-05 14:30:00,11.71,11.73,11.71,11.73,60674.0,11.6317,11.6515,11.6317,11.6515,60674.0
2021-11-05 14:40:00,11.73,11.73,11.72,11.72,41435.0,11.6515,11.6515,11.6416,11.6416,41435.0
2021-11-05 14:50:00,11.73,11.74,11.72,11.73,77139.0,11.6515,11.6615,11.6416,11.6515,77139.0
2021-11-05 15:00:00,11.74,11.75,11.73,11.74,77996.0,11.6615,11.6714,11.6515,11.6615,77996.0
2021-11-05 15:10:00,11.74,11.74,11.72,11.72,54682.0,11.6615,11.6615,11.6416,11.6416,54682.0
2021-11-05 15:20:00,11.72,11.73,11.71,11.71,139388.0,11.6416,11.6515,11.6317,11.6317,139388.0
2021-11-05 15:30:00,11.71,11.75,11.71,11.74,139764.0,11.6317,11.6714,11.6317,11.6615,139764.0
2021-11-05 15:40:00,11.74,11.74,11.69,11.69,298971.0,11.6615,11.6615,11.6118,11.6118,298971.0
2021-11-05 15:50:00,11.7,11.71,11.64,11.65,1171177.0,11.6217,11.6317,11.5621,11.5721,1171177.0
2021-11-08 09:30:00,11.65,11.67,11.52,11.53,226447.0,11.5721,11.5919,11.4429,11.4529,226447.0
2021-11-08 09:40:00,11.52,11.55,11.48,11.54,195671.0,11.4429,11.4727,11.4032,11.4628,195671.0
2021-11-08 09:50:00,11.55,11.59,11.54,11.59,134135.0,11.4727,11.5125,11.4628,11.5125,134135.0
2021-11-08 10:00:00,11.59,11.62,11.57,11.62,196175.0,11.5125,11.5423,11.4926,11.5423,196175.0
2021-11-08 10:10:00,11.62,11.62,11.57,11.58,61274.0,11.5423,11.5423,11.4926,11.5025,61274.0
2021-11-08 10:20:00,11.58,11.58,11.55,11.57,90402.0,11.5025,11.5025,11.4727,11.4926,90402.0
2021-11-08 10:30:00,11.57,11.57,11.53,11.53,81271.0,11.4926,11.4926,11.4529,11.4529,81271.0
2021-11-08 10:40:00,11.54,11.55,11.51,11.52,146031.0,11.4628,11.4727,11.433,11.4429,146031.0
2021-11-08 10:50:00,11.52,11.53,11.5,11.5,80192.0,11.4429,11.4529,11.4231,11.4231,80192.0
2021-11-08 11:00:00,11.5,11.54,11.5,11.52,115056.0,11.4231,11.4628,11.4231,11.4429,115056.0
2021-11-08 11:10:00,11.52,11.53,11.51,11.53,96784.0,11.4429,11.4529,11.433,11.4529,96784.0
2021-11-08 11:20:00,11.52,11.55,11.51,11.54,85361.0,11.4429,11.4727,11.433,11.4628,85361.0
2021-11-08 11:30:00,11.53,11.54,11.49,11.5,161348.0,11.4529,11.4628,11.4131,11.4231,161348.0
2021-11-08 11:40:00,11.5,11.5,11.47,11.5,85365.0,11.4231,11.4231,11.3933,11.4231,85365.0
2021-11-08 11:50:00,11.49,11.52,11.49,11.51,64230.0,11.4131,11.4429,11.4131,11.433,64230.0
2021-11-08 12:00:00,11.52,11.52,11.5,11.5,63606.0,11.4429,11.4429,11.4231,11.4231,63606.0
2021-11-08 12:10:00,11.51,11.53,11.49,11.53,98585.0,11.433,11.4529,11.4131,11.4529,98585.0
2021-11-08 12:20:00,11.52,11.55,11.52,11.54,69970.0,11.4429,11.4727,11.4429,11.4628,69970.0
2021-11-08 12:30:00,11.54,11.55,11.53,11.54,41000.0,11.4628,11.4727,11.4529,11.4628,41000.0
2021-11-08 12:40:00,11.54,11.55,11.53,11.54,120021.0,11.4628,11.4727,11.4529,11.4628,120021.0
2021-11-08 12:50:00,11.54,11.55,11.53,11.53,40284.0,11.4628,11.4727,11.4529,11.4529,40284.0
2021-11-08 13:00:00,11.54,11.55,11.52,11.54,78269.0,11.4628,11.4727,11.4429,11.4628,78269.0
2021-11-08 13:10:00,11.55,11.57,11.54,11.57,131915.0,11.4727,11.4926,11.4628,11.4926,131915.0
2021-11-08 13:20:00,11.57,11.57,11.55,11.56,44255.0,11.4926,11.4926,11.4727,11.4827,44255.0
2021-11-08 13:30:00,11.57,11.57,11.54,11.57,92123.0,11.4926,11.4926,11.4628,11.4926,92123.0
2021-11-08 13:40:00,11.57,11.57,11.56,11.57,25679.0,11.4926,11.4926,11.4827,11.4926,25679.0
2021-11-08 13:50:00,11.57,11.58,11.55,11.58,63252.0,11.4926,11.5025,11.4727,11.5025,63252.0
2021-11-08 14:00:00,11.58,11.61,11.57,11.61,126237.0,11.5025,11.5323,11.4926,11.5323,126237.0
2021-11-08 14:10:00,11.61,11.61,11.59,11.59,57837.0,11.5323,11.5323,11.5125,11.5125,57837.0
2021-11-08 14:20:00,11.6,11.62,11.58,11.62,95056.0,11.5224,11.5423,11.5025,11.5423,95056.0
2021-11-08 14:30:00,11.62,11.64,11.61,11.62,58210.0,11.5423,11.5621,11.5323,11.5423,58210.0
2021-11-08 14:40:00,11.63,11.63,11.62,11.63,65518.0,11.5522,11.5522,11.5423,11.5522,65518.0
2021-11-08 14:50:00,11.62,11.63,11.61,11.61,58316.0,11.5423,11.5522,11.5323,11.5323,58316.0
2021-11-08 15:00:00,11.61,11.65,11.61,11.65,128179.0,11.5323,11.5721,11.5323,11.5721,128179.0
2021-11-08 15:10:00,11.65,11.65,11.63,11.63,98414.0,11.5721,11.5721,11.5522,11.5522,98414.0
2021-11-08 15:20:00,11.63,11.64,11.59,11.61,282763.0,11.5522,11.5621,11.5125,11.5323,282763.0
2021-11-08 15:30:00,11.6,11.61,11.58,11.59,214327.0,11.5224,11.5323,11.5025,11.5125,214327.0
2021-11-08 15:40:00,11.59,11.63,11.59,11.63,385345.0,11.5125,11.5522,11.5125,11.5522,385345.0
2021-11-08 15:50:00,11.62,11.64,11.6,11.6,990468.0,11.5423,11.5621,11.5224,11.5224,990468.0
2021-11-09 09:30:00,11.77,11.93,11.75,11.93,570059.0,11.6913,11.8502,11.6714,11.8502,570059.0
2021-11-09 09:40:00,11.93,11.95,11.88,11.93,303711.0,11.8502,11.8701,11.8005,11.8502,303711.0
2021-11-09 09:50:00,11.92,11.94,11.88,11.9,503973.0,11.8403,11.8601,11.8005,11.8204,503973.0
2021-11-09 10:00:00,11.9,11.94,11.85,11.88,509567.0,11.8204,11.8601,11.7707,11.8005,509567.0
2021-11-09 10:10:00,11.88,11.95,11.88,11.94,412706.0,11.8005,11.8701,11.8005,11.8601,412706.0
2021-11-09 10:20:00,11.94,11.98,11.92,11.96,390016.0,11.8601,11.8999,11.8403,11.88,390016.0
2021-11-09 10:30:00,11.97,11.98,11.94,11.95,669093.0,11.8899,11.8999,11.8601,11.8701,669093.0
2021-11-09 10:40:00,11.95,11.99,11.94,11.97,705133.0,11.8701,11.9098,11.8601,11.8899,705133.0
2021-11-09 10:50:00,11.97,11.98,11.91,11.92,195687.0,11.8899,11.8999,11.8303,11.8403,195687.0
2021-11-09 11:00:00,11.92,11.93,11.86,11.88,293343.0,11.8403,11.8502,11.7807,11.8005,293343.0
2021-11-09 11:10:00,11.88,11.88,11.83,11.86,373344.0,11.8005,11.8005,11.7509,11.7807,373344.0
2021-11-09 11:20:00,11.86,11.97,11.84,11.97,674950.0,11.7807,11.8899,11.7608,11.8899,674950.0
2021-11-09 11:30:00,11.96,11.99,11.95,11.99,296636.0,11.88,11.9098,11.8701,11.9098,296636.0
2021-11-09 11:40:00,11.98,12.04,11.98,12.02,901863.0,11.8999,11.9594,11.8999,11.9396,901863.0
2021-11-09 11:50:00,12.01,12.02,11.98,11.99,253011.0,11.9297,11.9396,11.8999,11.9098,253011.0
2021-11-09 12:00:00,11.99,11.99,11.98,11.99,52019.0,11.9098,11.9098,11.8999,11.9098,52019.0
2021-11-09 12:10:00,11.99,12.0,11.97,11.99,290958.0,11.9098,11.9197,11.8899,11.9098,290958.0
2021-11-09 12:20:00,11.99,12.01,11.97,11.98,478908.0,11.9098,11.9297,11.8899,11.8999,478908.0
2021-11-09 12:30:00,11.98,12.0,11.97,12.0,427582.0,11.8999,11.9197,11.8899,11.9197,427582.0
2021-11-09 12:40:00,12.0,12.01,11.97,11.98,334867.0,11.9197,11.9297,11.8899,11.8999,334867.0
2021-11-09 12:50:00,11.98,12.02,11.97,11.99,952452.0,11.8999,11.9396,11.8899,11.9098,952452.0
2021-11-09 13:00:00,11.99,11.99,11.96,11.99,277649.0,11.9098,11.9098,11.88,11.9098,277649.0
2021-11-09 13:10:00,11.99,12.05,11.98,12.05,184180.0,11.9098,11.9694,11.8999,11.9694,184180.0
2021-11-09 13:20:00,12.05,12.09,12.04,12.09,366357.0,11.9694,12.0091,11.9594,12.0091,366357.0
2021-11-09 13:30:00,12.09,12.11,12.08,12.1,241644.0,12.0091,12.029,11.9992,12.019,241644.0
2021-11-09 13:40:00,12.1,12.12,12.08,12.12,290778.0,12.019,12.0389,11.9992,12.0389,290778.0
2021-11-09 13:50:00,12.12,12.13,12.11,12.13,239276.0,12.0389,12.0488,12.029,12.0488,239276.0
2021-11-09 14:00:00,12.13,12.14,12.1,12.12,423757.0,12.0488,12.0588,12.019,12.0389,423757.0
2021-11-09 14:10:00,12.12,12.16,12.11,12.16,367340.0,12.0389,12.0786,12.029,12.0786,367340.0
2021-11-09 14:20:00,12.16,12.18,12.13,12.17,438497.0,12.0786,12.0985,12.0488,12.0886,438497.0
2021-11-09 14:30:00,12.17,12.19,12.16,12.16,319188.0,12.0886,12.1084,12.0786,12.0786,319188.0
2021-11-09 14:40:00,12.17,12.21,12.15,12.19,462615.0,12.0886,12.1283,12.0687,12.1084,462615.0
2021-11-09 14:50:00,12.19,12.2,12.15,12.18,487151.0,12.1084,12.1184,12.0687,12.0985,487151.0
2021-11-09 15:00:00,12.17,12.2,12.16,12.17,608819.0,12.0886,12.1184,12.0786,12.0886,608819.0
2021-11-09 15:10:00,12.17,12.19,12.13,12.18,670855.0,12.0886,12.1084,12.0488,12.0985,670855.0
2021-11-09 15:20:00,12.18,12.2,12.16,12.19,1133571.0,12.0985,12.1184,12.0786,12.1084,1133571.0
2021-11-09 15:30:00,12.19,12.21,12.16,12.17,1051125.0,12.1084,12.1283,12.0786,12.0886,1051125.0
2021-11-09 15:40:00,12.17,12.21,12.16,12.18,1233048.0,12.0886,12.1283,12.0786,12.0985,1233048.0
2021-11-09 15:50:00,12.18,12.21,12.17,12.19,2713460.0,12.0985,12.1283,12.0886,12.1084,2713460.0
2021-11-10 09:30:00,12.2,12.24,12.14,12.18,431475.0,12.1184,12.1581,12.0588,12.0985,431475.0
2021-11-10 09:40:00,12.18,12.22,12.16,12.2,354957.0,12.0985,12.1382,12.0786,12.1184,354957.0
2021-11-10 09:50:00,12.2,12.21,12.02,12.04,574504.0,12.1184,12.1283,11.9396,11.9594,574504.0
2021-11-10 10:00:00,12.04,12.1,11.99,12.02,564146.0,11.9594,12.019,11.9098,11.9396,564146.0
2021-11-10 10:10:00,12.02,12.04,11.95,11.96,489940.0,11.9396,11.9594,11.8701,11.88,489940.0
2021-11-10 10:20:00,11.96,12.03,11.95,12.02,181981.0,11.88,11.9495,11.8701,11.9396,181981.0
2021-11-10 10:30:00,12.01,12.02,11.98,11.98,227427.0,11.9297,11.9396,11.8999,11.8999,227427.0
2021-11-10 10:40:00,11.98,12.02,11.97,12.01,460873.0,11.8999,11.9396,11.8899,11.9297,460873.0
2021-11-10 10:50:00,12.01,12.02,11.98,12.01,262261.0,11.9297,11.9396,11.8999,11.9297,262261.0
2021-11-10 11:00:00,12.01,12.05,12.0,12.04,373234.0,11.9297,11.9694,11.9197,11.9594,373234.0
2021-11-10 11:10:00,12.04,12.06,12.04,12.05,189499.0,11.9594,11.9793,11.9594,11.9694,189499.0
2021-11-10 11:20:00,12.06,12.06,12.02,12.04,261528.0,11.9793,11.9793,11.9396,11.9594,261528.0
2021-11-10 11:30:00,12.04,12.13,12.02,12.12,305719.0,11.9594,12.0488,11.9396,12.0389,305719.0
2021-11-10 11:40:00,12.13,12.17,12.12,12.17,140987.0,12.0488,12.0886,12.0389,12.0886,140987.0
2021-11-10 11:50:00,12.17,12.17,12.15,12.17,197651.0,12.0886,12.0886,12.0687,12.0886,197651.0
2021-11-10 12:00:00,12.16,12.21,12.16,12.17,305220.0,12.0786,12.1283,12.0786,12.0886,305220.0
2021-11-10 12:10:00,12.17,12.18,12.13,12.18,189531.0,12.0886,12.0985,12.0488,12.0985,189531.0
2021-11-10 12:20:00,12.18,12.2,12.17,12.17,228816.0,12.0985,12.1184,12.0886,12.0886,228816.0
2021-11-10 12:30:00,12.17,12.2,12.16,12.17,170790.0,12.0886,12.1184,12.0786,12.0886,170790.0
2021-11-10 12:40:00,12.17,12.2,12.16,12.19,140335.0,12.0886,12.1184,12.0786,12.1084,140335.0
2021-11-10 12:50:00,12.19,12.2,12.18,12.2,174759.0,12.1084,12.1184,12.0985,12.1184,174759.0
2021-11-10 13:00:00,12.2,12.21,12.17,12.2,260261.0,12.1184,12.1283,12.0886,12.1184,260261.0
2021-11-10 13:10:00,12.19,12.21,12.15,12.16,414576.0,12.1084,12.1283,12.0687,12.0786,414576.0
2021-11-10 13:20:00,12.15,12.18,12.13,12.18,310807.0,12.0687,12.0985,12.0488,12.0985,310807.0
2021-11-10 13:30:00,12.18,12.21,12.15,12.19,502593.0,12.0985,12.1283,12.0687,12.1084,502593.0
2021-11-10 13:40:00,12.19,12.22,12.18,12.2,122730.0,12.1084,12.1382,12.0985,12.1184,122730.0
2021-11-10 13:50:00,12.2,12.22,12.18,12.19,291146.0,12.1184,12.1382,12.0985,12.1084,291146.0
2021-11-10 14:00:00,12.19,12.22,12.16,12.19,370080.0,12.1084,12.1382,12.0786,12.1084,370080.0
2021-11-10 14:10:00,12.18,12.21,12.17,12.2,296617.0,12.0985,12.1283,12.0886,12.1184,296617.0
2021-11-10 14:20:00,12.2,12.21,12.18,12.19,247900.0,12.1184,12.1283,12.0985,12.1084,247900.0
2021-11-10 14:30:00,12.2,12.22,12.18,12.2,404604.0,12.1184,12.1382,12.0985,12.1184,404604.0
2021-11-10 14:40:00,12.21,12.21,12.18,12.21,318662.0,12.1283,12.1283,12.0985,12.1283,318662.0
2021-11-10 14:50:00,12.21,12.24,12.2,12.24,292084.0,12.1283,12.1581,12.1184,12.1581,292084.0
2021-11-10 15:00:00,12.24,12.26,12.23,12.25,762767.0,12.1581,12.178,12.1482,12.168,762767.0
2021-11-10 15:10:00,12.25,12.27,12.24,12.27,412678.0,12.168,12.1879,12.1581,12.1879,412678.0
2021-11-10 15:20:00,12.27,12.31,12.26,12.29,282074.0,12.1879,12.2276,12.178,12.2078,282074.0
2021-11-10 15:30:00,12.29,12.37,12.29,12.35,1460543.0,12.2078,12.2872,12.2078,12.2674,1460543.0
2021-11-10 15:40:00,12.35,12.39,12.33,12.38,2019407.0,12.2674,12.3071,12.2475,12.2972,2019407.0
2021-11-10 15:50:00,12.39,12.45,12.38,12.4,3338721.0,12.3071,12.3667,12.2972,12.317,3338721.0
2021-11-11 09:30:00,12.48,12.5,12.22,12.35,549577.0,12.3965,12.4164,12.1382,12.2674,549577.0
2021-11-11 09:40:00,12.35,12.38,12.32,12.38,255946.0,12.2674,12.2972,12.2376,12.2972,255946.0
2021-11-11 09:50:00,12.38,12.4,12.37,12.38,319784.0,12.2972,12.317,12.2872,12.2972,319784.0
2021-11-11 10:00:00,12.38,12.4,12.34,12.37,851632.0,12.2972,12.317,12.2574,12.2872,851632.0
2021-11-11 10:10:00,12.38,12.4,12.36,12.37,214071.0,12.2972,12.317,12.2773,12.2872,214071.0
2021-11-11 10:20:00,12.37,12.39,12.29,12.36,1945655.0,12.2872,12.3071,12.2078,12.2773,1945655.0
2021-11-11 10:30:00,12.35,12.39,12.29,12.3,512477.0,12.2674,12.3071,12.2078,12.2177,512477.0
2021-11-11 10:40:00,12.3,12.3,12.19,12.21,3448837.0,12.2177,12.2177,12.1084,12.1283,3448837.0
2021-11-11 10:50:00,12.21,12.26,12.2,12.24,292776.0,12.1283,12.178,12.1184,12.1581,292776.0
2021-11-11 11:00:00,12.25,12.28,12.21,12.24,1221919.0,12.168,12.1978,12.1283,12.1581,1221919.0
2021-11-11 11:10:00,12.24,12.27,12.23,12.27,252461.0,12.1581,12.1879,12.1482,12.1879,252461.0
2021-11-11 11:20:00,12.27,12.27,12.2,12.21,187784.0,12.1879,12.1879,12.1184,12.1283,187784.0
2021-11-11 11:30:00,12.21,12.22,12.19,12.19,173152.0,12.1283,12.1382,12.1084,12.1084,173152.0
2021-11-11 11:40:00,12.2,12.23,12.17,12.23,318762.0,12.1184,12.1482,12.0886,12.1482,318762.0
2021-11-11 11:50:00,12.23,12.28,12.22,12.28,130945.0,12.1482,12.1978,12.1382,12.1978,130945.0
2021-11-11 12:00:00,12.28,12.3,12.27,12.29,113928.0,12.1978,12.2177,12.1879,12.2078,113928.0
2021-11-11 12:10:00,12.29,12.3,12.28,12.29,96218.0,12.2078,12.2177,12.1978,12.2078,96218.0
2021-11-11 12:20:00,12.29,12.38,12.29,12.38,264867.0,12.2078,12.2972,12.2078,12.2972,264867.0
2021-11-11 12:30:00,12.38,12.42,12.37,12.42,411395.0,12.2972,12.3369,12.2872,12.3369,411395.0
2021-11-11 12:40:00,12.41,12.43,12.4,12.42,126480.0,12.327,12.3468,12.317,12.3369,126480.0
2021-11-11 12:50:00,12.42,12.42,12.4,12.41,68823.0,12.3369,12.3369,12.317,12.327,68823.0
2021-11-11 13:00:00,12.41,12.43,12.37,12.42,245788.0,12.327,12.3468,12.2872,12.3369,245788.0
2021-11-11 13:10:00,12.42,12.44,12.4,12.41,282614.0,12.3369,12.3568,12.317,12.327,282614.0
2021-11-11 13:20:00,12.4,12.42,12.38,12.39,303090.0,12.317,12.3369,12.2972,12.3071,303090.0
2021-11-11 13:30:00,12.4,12.4,12.38,12.38,47596.0,12.317,12.317,12.2972,12.2972,47596.0
2021-11-11 13:40:00,12.38,12.39,12.37,12.38,83543.0,12.2972,12.3071,12.2872,12.2972,83543.0
2021-11-11 13:50:00,12.38,12.41,12.38,12.41,136191.0,12.2972,12.327,12.2972,12.327,136191.0
2021-11-11 14:00:00,12.41,12.43,12.4,12.43,98644.0,12.327,12.3468,12.317,12.3468,98644.0
2021-11-11 14:10:00,12.43,12.44,12.42,12.44,40601.0,12.3468,12.3568,12.3369,12.3568,40601.0
2021-11-11 14:20:00,12.44,12.45,12.41,12.42,144092.0,12.3568,12.3667,12.327,12.3369,144092.0
2021-11-11 14:30:00,12.43,12.43,12.41,12.43,106879.0,12.3468,12.3468,12.327,12.3468,106879.0
2021-11-11 14:40:00,12.43,12.43,12.39,12.4,193968.0,12.3468,12.3468,12.3071,12.317,193968.0
2021-11-11 14:50:00,12.4,12.4,12.37,12.4,545342.0,12.317,12.317,12.2872,12.317,545342.0
2021-11-11 15:00:00,12.4,12.4,12.35,12.37,297102.0,12.317,12.317,12.2674,12.2872,297102.0
2021-11-11 15:10:00,12.38,12.39,12.36,12.38,158836.0,12.2972,12.3071,12.2773,12.2972,158836.0
2021-11-11 15:20:00,12.38,12.4,12.37,12.38,263766.0,12.2972,12.317,12.2872,12.2972,263766.0
2021-11-11 15:30:00,12.38,12.39,12.36,12.38,205271.0,12.2972,12.3071,12.2773,12.2972,205271.0
2021-11-11 15:40:00,12.38,12.4,12.35,12.35,211767.0,12.2972,12.317,12.2674,12.2674,211767.0
2021-11-11 15:50:00,12.36,12.36,12.34,12.35,633073.0,12.2773,12.2773,12.2574,12.2674,633073.0
2021-11-12 09:30:00,12.39,12.45,12.26,12.32,414898.0,12.3071,12.3667,12.178,12.2376,414898.0
2021-11-12 09:40:00,12.33,12.33,12.27,12.28,252489.0,12.2475,12.2475,12.1879,12.1978,252489.0
2021-11-12 09:50:00,12.29,12.29,12.22,12.23,153211.0,12.2078,12.2078,12.1382,12.1482,153211.0
2021-11-12 10:00:00,12.24,12.24,12.14,12.16,357267.0,12.1581,12.1581,12.0588,12.0786,357267.0
2021-11-12 10:10:00,12.16,12.2,12.15,12.19,131484.0,12.0786,12.1184,12.0687,12.1084,131484.0
2021-11-12 10:20:00,12.19,12.2,12.05,12.08,568213.0,12.1084,12.1184,11.9694,11.9992,568213.0
2021-11-12 10:30:00,12.09,12.12,12.04,12.1,526923.0,12.0091,12.0389,11.9594,12.019,526923.0
2021-11-12 10:40:00,12.1,12.12,12.07,12.08,280025.0,12.019,12.0389,11.9892,11.9992,280025.0
2021-11-12 10:50:00,12.08,12.14,12.07,12.13,299078.0,11.9992,12.0588,11.9892,12.0488,299078.0
2021-11-12 11:00:00,12.13,12.14,12.1,12.12,175249.0,12.0488,12.0588,12.019,12.0389,175249.0
2021-11-12 11:10:00,12.12,12.16,12.09,12.15,353037.0,12.0389,12.0786,12.0091,12.0687,353037.0
2021-11-12 11:20:00,12.15,12.18,12.14,12.18,163823.0,12.0687,12.0985,12.0588,12.0985,163823.0
2021-11-12 11:30:00,12.18,12.21,12.16,12.2,123914.0,12.0985,12.1283,12.0786,12.1184,123914.0
2021-11-12 11:40:00,12.21,12.21,12.19,12.2,406380.0,12.1283,12.1283,12.1084,12.1184,406380.0
2021-11-12 11:50:00,12.2,12.2,12.17,12.18,236818.0,12.1184,12.1184,12.0886,12.0985,236818.0
2021-11-12 12:00:00,12.19,12.2,12.17,12.18,153015.0,12.1084,12.1184,12.0886,12.0985,153015.0
2021-11-12 12:10:00,12.18,12.19,12.17,12.18,133899.0,12.0985,12.1084,12.0886,12.0985,133899.0
2021-11-12 12:20:00,12.17,12.18,12.16,12.18,77983.0,12.0886,12.0985,12.0786,12.0985,77983.0
2021-11-12 12:30:00,12.18,12.2,12.17,12.2,105845.0,12.0985,12.1184,12.0886,12.1184,105845.0
2021-11-12 12:40:00,12.2,12.2,12.17,12.18,61447.0,12.1184,12.1184,12.0886,12.0985,61447.0
2021-11-12 12:50:00,12.18,12.18,12.16,12.18,52458.0,12.0985,12.0985,12.0786,12.0985,52458.0
2021-11-12 13:00:00,12.18,12.2,12.16,12.19,88531.0,12.0985,12.1184,12.0786,12.1084,88531.0
2021-11-12 13:10:00,12.19,12.22,12.18,12.21,173368.0,12.1084,12.1382,12.0985,12.1283,173368.0
2021-11-12 13:20:00,12.22,12.22,12.19,12.2,101698.0,12.1382,12.1382,12.1084,12.1184,101698.0
2021-11-12 13:30:00,12.2,12.2,12.15,12.16,344894.0,12.1184,12.1184,12.0687,12.0786,344894.0
2021-11-12 13:40:00,12.16,12.19,12.16,12.19,156036.0,12.0786,12.1084,12.0786,12.1084,156036.0
2021-11-12 13:50:00,12.19,12.21,12.18,12.2,66220.0,12.1084,12.1283,12.0985,12.1184,66220.0
2021-11-12 14:00:00,12.2,12.2,12.18,12.19,69474.0,12.1184,12.1184,12.0985,12.1084,69474.0
2021-11-12 14:10:00,12.18,12.22,12.18,12.21,130266.0,12.0985,12.1382,12.0985,12.1283,130266.0
2021-11-12 14:20:00,12.21,12.22,12.2,12.21,154902.0,12.1283,12.1382,12.1184,12.1283,154902.0
2021-11-12 14:30:00,12.21,12.22,12.18,12.18,111335.0,12.1283,12.1382,12.0985,12.0985,111335.0
2021-11-12 14:40:00,12.18,12.2,12.18,12.18,129860.0,12.0985,12.1184,12.0985,12.0985,129860.0
2021-11-12 14:50:00,12.18,12.22,12.18,12.21,201894.0,12.0985,12.1382,12.0985,12.1283,201894.0
2021-11-12 15:00:00,12.21,12.24,12.2,12.22,216569.0,12.1283,12.1581,12.1184,12.1382,216569.0
2021-11-12 15:10:00,12.22,12.23,12.19,12.2,182580.0,12.1382,12.1482,12.1084,12.1184,182580.0
2021-11-12 15:20:00,12.2,12.26,12.2,12.25,231665.0,12.1184,12.178,12.1184,12.168,231665.0
2021-11-12 15:30:00,12.25,12.26,12.23,12.26,233185.0,12.168,12.178,12.1482,12.178,233185.0
2021-11-12 15:40:00,12.25,12.27,12.25,12.25,137151.0,12.168,12.1879,12.168,12.168,137151.0
2021-11-12 15:50:00,12.26,12.28,12.24,12.26,568075.0,12.178,12.1978,12.1581,12.178,568075.0
2021-11-15 09:30:00,12.28,12.35,12.24,12.34,234281.0,12.1978,12.2674,12.1581,12.2574,234281.0
2021-11-15 09:40:00,12.34,12.35,12.29,12.3,139963.0,12.2574,12.2674,12.2078,12.2177,139963.0
2021-11-15 09:50:00,12.31,12.32,12.25,12.27,107413.0,12.2276,12.2376,12.168,12.1879,107413.0
2021-11-15 10:00:00,12.27,12.29,12.24,12.25,73493.0,12.1879,12.2078,12.1581,12.168,73493.0
2021-11-15 10:10:00,12.26,12.27,12.24,12.25,66211.0,12.178,12.1879,12.1581,12.168,66211.0
2021-11-15 10:20:00,12.24,12.27,12.24,12.25,109163.0,12.1581,12.1879,12.1581,12.168,109163.0
2021-11-15 10:30:00,12.26,12.26,12.23,12.24,48262.0,12.178,12.178,12.1482,12.1581,48262.0
2021-11-15 10:40:00,12.25,12.27,12.24,12.25,58590.0,12.168,12.1879,12.1581,12.168,58590.0
2021-11-15 10:50:00,12.26,12.28,12.25,12.28,38553.0,12.178,12.1978,12.168,12.1978,38553.0
2021-11-15 11:00:00,12.28,12.3,12.27,12.29,178223.0,12.1978,12.2177,12.1879,12.2078,178223.0
2021-11-15 11:10:00,12.28,12.3,12.28,12.3,59483.0,12.1978,12.2177,12.1978,12.2177,59483.0
2021-11-15 11:20:00,12.3,12.31,12.29,12.3,34241.0,12.2177,12.2276,12.2078,12.2177,34241.0
2021-11-15 11:30:00,12.31,12.32,12.3,12.32,63011.0,12.2276,12.2376,12.2177,12.2376,63011.0
2021-11-15 11:40:00,12.32,12.32,12.26,12.28,152506.0,12.2376,12.2376,12.178,12.1978,152506.0
2021-11-15 11:50:00,12.27,12.3,12.26,12.29,109998.0,12.1879,12.2177,12.178,12.2078,109998.0
2021-11-15 12:00:00,12.29,12.32,12.29,12.3,63088.0,12.2078,12.2376,12.2078,12.2177,63088.0
2021-11-15 12:10:00,12.3,12.31,12.3,12.3,17523.0,12.2177,12.2276,12.2177,12.2177,17523.0
2021-11-15 12:20:00,12.3,12.31,12.29,12.31,60285.0,12.2177,12.2276,12.2078,12.2276,60285.0
2021-11-15 12:30:00,12.31,12.32,12.3,12.31,40448.0,12.2276,12.2376,12.2177,12.2276,40448.0
2021-11-15 12:40:00,12.31,12.32,12.3,12.3,39910.0,12.2276,12.2376,12.2177,12.2177,39910.0
2021-11-15 12:50:00,12.3,12.34,12.3,12.3,376866.0,12.2177,12.2574,12.2177,12.2177,376866.0
2021-11-15 13:00:00,12.3,12.31,12.27,12.28,147601.0,12.2177,12.2276,12.1879,12.1978,147601.0
2021-11-15 13:10:00,12.28,12.31,12.28,12.29,95259.0,12.1978,12.2276,12.1978,12.2078,95259.0
2021-11-15 13:20:00,12.29,12.31,12.29,12.3,70446.0,12.2078,12.2276,12.2078,12.2177,70446.0
2021-11-15 13:30:00,12.3,12.38,12.3,12.34,396326.0,12.2177,12.2972,12.2177,12.2574,396326.0
2021-11-15 13:40:00,12.34,12.37,12.33,12.35,278725.0,12.2574,12.2872,12.2475,12.2674,278725.0
2021-11-15 13:50:00,12.36,12.37,12.34,12.37,88223.0,12.2773,12.2872,12.2574,12.2872,88223.0
2021-11-15 14:00:00,12.37,12.38,12.36,12.38,107305.0,12.2872,12.2972,12.2773,12.2972,107305.0
2021-11-15 14:10:00,12.37,12.38,12.34,12.36,52986.0,12.2872,12.2972,12.2574,12.2773,52986.0
2021-11-15 14:20:00,12.36,12.4,12.35,12.4,155254.0,12.2773,12.317,12.2674,12.317,155254.0
2021-11-15 14:30:00,12.4,12.4,12.39,12.4,61010.0,12.317,12.317,12.3071,12.317,61010.0
2021-11-15 14:40:00,12.39,12.4,12.31,12.31,600561.0,12.3071,12.317,12.2276,12.2276,600561.0
2021-11-15 14:50:00,12.31,12.33,12.3,12.33,142817.0,12.2276,12.2475,12.2177,12.2475,142817.0
2021-11-15 15:00:00,12.33,12.34,12.31,12.33,138813.0,12.2475,12.2574,12.2276,12.2475,138813.0
2021-11-15 15:10:00,12.34,12.35,12.32,12.34,111423.0,12.2574,12.2674,12.2376,12.2574,111423.0
2021-11-15 15:20:00,12.35,12.37,12.34,12.37,110821.0,12.2674,12.2872,12.2574,12.2872,110821.0
2021-11-15 15:30:00,12.37,12.37,12.35,12.36,125020.0,12.2872,12.2872,12.2674,12.2773,125020.0
2021-11-15 15:40:00,12.36,12.37,12.34,12.37,315127.0,12.2773,12.2872,12.2574,12.2872,315127.0
2021-11-15 15:50:00,12.36,12.38,12.35,12.38,823866.0,12.2773,12.2972,12.2674,12.2972,823866.0
2021-11-16 09:30:00,12.38,12.41,12.31,12.4,223475.0,12.2972,12.327,12.2276,12.317,223475.0
2021-11-16 09:40:00,12.4,12.42,12.36,12.39,156541.0,12.317,12.3369,12.2773,12.3071,156541.0
2021-11-16 09:50:00,12.4,12.4,12.36,12.37,79188.0,12.317,12.317,12.2773,12.2872,79188.0
2021-11-16 10:00:00,12.38,12.38,12.31,12.32,77048.0,12.2972,12.2972,12.2276,12.2376,77048.0
2021-11-16 10:10:00,12.32,12.34,12.3,12.32,257256.0,12.2376,12.2574,12.2177,12.2376,257256.0
2021-11-16 10:20:00,12.32,12.32,12.3,12.32,125824.0,12.2376,12.2376,12.2177,12.2376,125824.0
2021-11-16 10:30:00,12.32,12.34,12.31,12.33,214540.0,12.2376,12.2574,12.2276,12.2475,214540.0
2021-11-16 10:40:00,12.33,12.34,12.31,12.31,77995.0,12.2475,12.2574,12.2276,12.2276,77995.0
2021-11-16 10:50:00,12.31,12.32,12.28,12.29,84123.0,12.2276,12.2376,12.1978,12.2078,84123.0
2021-11-16 11:00:00,12.29,12.29,12.26,12.26,142773.0,12.2078,12.2078,12.178,12.178,142773.0
2021-11-16 11:10:00,12.27,12.27,12.21,12.23,248755.0,12.1879,12.1879,12.1283,12.1482,248755.0
2021-11-16 11:20:00,12.23,12.24,12.22,12.23,124135.0,12.1482,12.1581,12.1382,12.1482,124135.0
2021-11-16 11:30:00,12.24,12.26,12.23,12.24,105584.0,12.1581,12.178,12.1482,12.1581,105584.0
2021-11-16 11:40:00,12.24,12.25,12.23,12.25,57760.0,12.1581,12.168,12.1482,12.168,57760.0
2021-11-16 11:50:00,12.25,12.26,12.24,12.25,107897.0,12.168,12.178,12.1581,12.168,107897.0
2021-11-16 12:00:00,12.25,12.28,12.24,12.27,122519.0,12.168,12.1978,12.1581,12.1879,122519.0
2021-11-16 12:10:00,12.27,12.29,12.26,12.29,82001.0,12.1879,12.2078,12.178,12.2078,82001.0
2021-11-16 12:20:00,12.29,12.29,12.26,12.28,81593.0,12.2078,12.2078,12.178,12.1978,81593.0
2021-11-16 12:30:00,12.29,12.31,12.28,12.31,70523.0,12.2078,12.2276,12.1978,12.2276,70523.0
2021-11-16 12:40:00,12.31,12.31,12.29,12.29,65056.0,12.2276,12.2276,12.2078,12.2078,65056.0
2021-11-16 12:50:00,12.29,12.3,12.29,12.29,29638.0,12.2078,12.2177,12.2078,12.2078,29638.0
2021-11-16 13:00:00,12.29,12.31,12.29,12.29,111754.0,12.2078,12.2276,12.2078,12.2078,111754.0
2021-11-16 13:10:00,12.29,12.3,12.29,12.3,241953.0,12.2078,12.2177,12.2078,12.2177,241953.0
2021-11-16 13:20:00,12.29,12.32,12.29,12.3,164531.0,12.2078,12.2376,12.2078,12.2177,164531.0
2021-11-16 13:30:00,12.3,12.31,12.28,12.29,112970.0,12.2177,12.2276,12.1978,12.2078,112970.0
2021-11-16 13:40:00,12.29,12.31,12.28,12.3,60975.0,12.2078,12.2276,12.1978,12.2177,60975.0
2021-11-16 13:50:00,12.3,12.34,12.3,12.31,263436.0,12.2177,12.2574,12.2177,12.2276,263436.0
2021-11-16 14:00:00,12.31,12.32,12.29,12.3,132132.0,12.2276,12.2376,12.2078,12.2177,132132.0
2021-11-16 14:10:00,12.31,12.31,12.29,12.29,101116.0,12.2276,12.2276,12.2078,12.2078,101116.0
2021-11-16 14:20:00,12.29,12.32,12.29,12.32,89987.0,12.2078,12.2376,12.2078,12.2376,89987.0
2021-11-16 14:30:00,12.32,12.33,12.3,12.33,155581.0,12.2376,12.2475,12.2177,12.2475,155581.0
2021-11-16 14:40:00,12.33,12.34,12.3,12.33,319306.0,12.2475,12.2574,12.2177,12.2475,319306.0
2021-11-16 14:50:00,12.33,12.35,12.32,12.34,115489.0,12.2475,12.2674,12.2376,12.2574,115489.0
2021-11-16 15:00:00,12.34,12.35,12.33,12.35,126216.0,12.2574,12.2674,12.2475,12.2674,126216.0
2021-11-16 15:10:00,12.34,12.35,12.34,12.34,41898.0,12.2574,12.2674,12.2574,12.2574,41898.0
2021-11-16 15:20:00,12.35,12.37,12.34,12.36,88137.0,12.2674,12.2872,12.2574,12.2773,88137.0
2021-11-16 15:30:00,12.36,12.37,12.33,12.33,177530.0,12.2773,12.2872,12.2475,12.2475,177530.0
2021-11-16 15:40:00,12.33,12.37,12.33,12.34,251781.0,12.2475,12.2872,12.2475,12.2574,251781.0
2021-11-16 15:50:00,12.35,12.35,12.31,12.32,492007.0,12.2674,12.2674,12.2276,12.2376,492007.0
2021-11-17 09:30:00,12.25,12.28,12.2,12.26,153436.0,12.168,12.1978,12.1184,12.178,153436.0
2021-11-17 09:40:00,12.27,12.3,12.26,12.3,86557.0,12.1879,12.2177,12.178,12.2177,86557.0
2021-11-17 09:50:00,12.3,12.35,12.29,12.35,170858.0,12.2177,12.2674,12.2078,12.2674,170858.0
2021-11-17 10:00:00,12.35,12.36,12.33,12.36,177398.0,12.2674,12.2773,12.2475,12.2773,177398.0
2021-11-17 10:10:00,12.36,12.4,12.35,12.39,240518.0,12.2773,12.317,12.2674,12.3071,240518.0
2021-11-17 10:20:00,12.38,12.39,12.37,12.38,167964.0,12.2972,12.3071,12.2872,12.2972,167964.0
2021-11-17 10:30:00,12.38,12.41,12.37,12.4,414995.0,12.2972,12.327,12.2872,12.317,414995.0
2021-11-17 10:40:00,12.4,12.41,12.38,12.38,300906.0,12.317,12.327,12.2972,12.2972,300906.0
2021-11-17 10:50:00,12.39,12.39,12.36,12.38,276392.0,12.3071,12.3071,12.2773,12.2972,276392.0
2021-11-17 11:00:00,12.38,12.39,12.37,12.38,87453.0,12.2972,12.3071,12.2872,12.2972,87453.0
2021-11-17 11:10:00,12.38,12.38,12.36,12.37,160888.0,12.2972,12.2972,12.2773,12.2872,160888.0
2021-11-17 11:20:00,12.37,12.38,12.36,12.38,70087.0,12.2872,12.2972,12.2773,12.2972,70087.0
2021-11-17 11:30:00,12.38,12.38,12.37,12.38,27401.0,12.2972,12.2972,12.2872,12.2972,27401.0
2021-11-17 11:40:00,12.38,12.43,12.37,12.41,276120.0,12.2972,12.3468,12.2872,12.327,276120.0
2021-11-17 11:50:00,12.42,12.44,12.41,12.44,253243.0,12.3369,12.3568,12.327,12.3568,253243.0
2021-11-17 12:00:00,12.44,12.46,12.41,12.43,1068334.0,12.3568,12.3766,12.327,12.3468,1068334.0
2021-11-17 12:10:00,12.43,12.43,12.39,12.4,213541.0,12.3468,12.3468,12.3071,12.317,213541.0
2021-11-17 12:20:00,12.4,12.4,12.36,12.38,128339.0,12.317,12.317,12.2773,12.2972,128339.0
2021-11-17 12:30:00,12.38,12.4,12.37,12.4,108977.0,12.2972,12.317,12.2872,12.317,108977.0
2021-11-17 12:40:00,12.4,12.41,12.37,12.4,210206.0,12.317,12.327,12.2872,12.317,210206.0
2021-11-17 12:50:00,12.4,12.44,12.39,12.44,297314.0,12.317,12.3568,12.3071,12.3568,297314.0
2021-11-17 13:00:00,12.44,12.44,12.41,12.41,197005.0,12.3568,12.3568,12.327,12.327,197005.0
2021-11-17 13:10:00,12.42,12.49,12.41,12.44,1404754.0,12.3369,12.4064,12.327,12.3568,1404754.0
2021-11-17 13:20:00,12.43,12.44,12.39,12.39,135084.0,12.3468,12.3568,12.3071,12.3071,135084.0
2021-11-17 13:30:00,12.39,12.4,12.37,12.38,136006.0,12.3071,12.317,12.2872,12.2972,136006.0
2021-11-17 13:40:00,12.38,12.42,12.38,12.42,76936.0,12.2972,12.3369,12.2972,12.3369,76936.0
2021-11-17 13:50:00,12.42,12.42,12.38,12.4,135293.0,12.3369,12.3369,12.2972,12.317,135293.0
2021-11-17 14:00:00,12.4,12.4,12.37,12.38,227540.0,12.317,12.317,12.2872,12.2972,227540.0
2021-11-17 14:10:00,12.37,12.38,12.34,12.34,116118.0,12.2872,12.2972,12.2574,12.2574,116118.0
2021-11-17 14:20:00,12.34,12.35,12.33,12.33,92285.0,12.2574,12.2674,12.2475,12.2475,92285.0
2021-11-17 14:30:00,12.34,12.39,12.31,12.37,286450.0,12.2574,12.3071,12.2276,12.2872,286450.0
2021-11-17 14:40:00,12.37,12.39,12.36,12.38,185052.0,12.2872,12.3071,12.2773,12.2972,185052.0
2021-11-17 14:50:00,12.38,12.38,12.35,12.36,170086.0,12.2972,12.2972,12.2674,12.2773,170086.0
2021-11-17 15:00:00,12.35,12.38,12.35,12.38,292636.0,12.2674,12.2972,12.2674,12.2972,292636.0
2021-11-17 15:10:00,12.38,12.4,12.37,12.37,206607.0,12.2972,12.317,12.2872,12.2872,206607.0
2021-11-17 15:20:00,12.38,12.39,12.36,12.38,600531.0,12.2972,12.3071,12.2773,12.2972,600531.0
2021-11-17 15:30:00,12.38,12.43,12.38,12.43,195969.0,12.2972,12.3468,12.2972,12.3468,195969.0
2021-11-17 15:40:00,12.43,12.46,12.42,12.43,1116838.0,12.3468,12.3766,12.3369,12.3468,1116838.0
2021-11-17 15:50:00,12.43,12.5,12.42,12.47,1782268.0,12.3468,12.4164,12.3369,12.3866,1782268.0
2021-11-18 09:30:00,12.51,12.55,12.44,12.54,559037.0,12.4263,12.466,12.3568,12.4561,559037.0
2021-11-18 09:40:00,12.54,12.57,12.36,12.39,474361.0,12.4561,12.4859,12.2773,12.3071,474361.0
2021-11-18 09:50:00,12.39,12.41,12.35,12.36,261984.0,12.3071,12.327,12.2674,12.2773,261984.0
2021-11-18 10:00:00,12.36,12.39,12.33,12.35,130082.0,12.2773,12.3071,12.2475,12.2674,130082.0
2021-11-18 10:10:00,12.35,12.36,12.24,12.24,180197.0,12.2674,12.2773,12.1581,12.1581,180197.0
2021-11-18 10:20:00,12.23,12.27,12.22,12.26,363838.0,12.1482,12.1879,12.1382,12.178,363838.0
2021-11-18 10:30:00,12.26,12.26,12.21,12.23,231515.0,12.178,12.178,12.1283,12.1482,231515.0
2021-11-18 10:40:00,12.22,12.23,12.17,12.18,259138.0,12.1382,12.1482,12.0886,12.0985,259138.0
2021-11-18 10:50:00,12.18,12.2,12.16,12.17,157134.0,12.0985,12.1184,12.0786,12.0886,157134.0
2021-11-18 11:00:00,12.17,12.22,12.15,12.22,343239.0,12.0886,12.1382,12.0687,12.1382,343239.0
2021-11-18 11:10:00,12.22,12.26,12.2,12.21,186261.0,12.1382,12.178,12.1184,12.1283,186261.0
2021-11-18 11:20:00,12.21,12.21,12.18,12.2,122330.0,12.1283,12.1283,12.0985,12.1184,122330.0
2021-11-18 11:30:00,12.2,12.2,12.17,12.18,82974.0,12.1184,12.1184,12.0886,12.0985,82974.0
2021-11-18 11:40:00,12.18,12.19,12.16,12.17,136784.0,12.0985,12.1084,12.0786,12.0886,136784.0
2021-11-18 11:50:00,12.18,12.2,12.15,12.16,280789.0,12.0985,12.1184,12.0687,12.0786,280789.0
2021-11-18 12:00:00,12.15,12.16,12.1,12.12,319963.0,12.0687,12.0786,12.019,12.0389,319963.0
2021-11-18 12:10:00,12.12,12.16,12.1,12.16,225268.0,12.0389,12.0786,12.019,12.0786,225268.0
2021-11-18 12:20:00,12.16,12.19,12.11,12.14,339821.0,12.0786,12.1084,12.029,12.0588,339821.0
2021-11-18 12:30:00,12.13,12.16,12.1,12.12,299389.0,12.0488,12.0786,12.019,12.0389,299389.0
2021-11-18 12:40:00,12.12,12.15,12.11,12.15,163783.0,12.0389,12.0687,12.029,12.0687,163783.0
2021-11-18 12:50:00,12.15,12.15,12.12,12.13,78833.0,12.0687,12.0687,12.0389,12.0488,78833.0
2021-11-18 13:00:00,12.12,12.13,12.09,12.09,197637.0,12.0389,12.0488,12.0091,12.0091,197637.0
2021-11-18 13:10:00,12.09,12.12,12.07,12.09,389348.0,12.0091,12.0389,11.9892,12.0091,389348.0
2021-11-18 13:20:00,12.09,12.1,12.07,12.08,188393.0,12.0091,12.019,11.9892,11.9992,188393.0
2021-11-18 13:30:00,12.07,12.1,12.06,12.09,278936.0,11.9892,12.019,11.9793,12.0091,278936.0
2021-11-18 13:40:00,12.1,12.11,12.08,12.11,87318.0,12.019,12.029,11.9992,12.029,87318.0
2021-11-18 13:50:00,12.11,12.11,12.09,12.09,216067.0,12.029,12.029,12.0091,12.0091,216067.0
2021-11-18 14:00:00,12.09,12.1,12.04,12.04,222929.0,12.0091,12.019,11.9594,11.9594,222929.0
2021-11-18 14:10:00,12.04,12.07,11.99,12.04,613964.0,11.9594,11.9892,11.9098,11.9594,613964.0
2021-11-18 14:20:00,12.04,12.05,12.02,12.03,1020852.0,11.9594,11.9694,11.9396,11.9495,1020852.0
2021-11-18 14:30:00,12.02,12.03,11.97,12.01,919306.0,11.9396,11.9495,11.8899,11.9297,919306.0
2021-11-18 14:40:00,12.01,12.08,12.01,12.05,323044.0,11.9297,11.9992,11.9297,11.9694,323044.0
2021-11-18 14:50:00,12.05,12.06,12.01,12.04,275560.0,11.9694,11.9793,11.9297,11.9594,275560.0
2021-11-18 15:00:00,12.04,12.05,12.02,12.03,185360.0,11.9594,11.9694,11.9396,11.9495,185360.0
2021-11-18 15:10:00,12.03,12.03,12.0,12.0,293940.0,11.9495,11.9495,11.9197,11.9197,293940.0
2021-11-18 15:20:00,12.0,12.01,11.99,12.01,295998.0,11.9197,11.9297,11.9098,11.9297,295998.0
2021-11-18 15:30:00,12.01,12.05,12.0,12.04,422800.0,11.9297,11.9694,11.9197,11.9594,422800.0
2021-11-18 15:40:00,12.03,12.06,12.02,12.03,892170.0,11.9495,11.9793,11.9396,11.9495,892170.0
2021-11-18 15:50:00,12.03,12.11,12.03,12.1,1527613.0,11.9495,12.029,11.9495,12.019,1527613.0
2021-11-19 09:30:00,12.08,12.18,12.04,12.07,829998.0,11.9992,12.0985,11.9594,11.9892,829998.0
2021-11-19 09:40:00,12.08,12.17,12.03,12.13,455318.0,11.9992,12.0886,11.9495,12.0488,455318.0
2021-11-19 09:50:00,12.14,12.14,12.08,12.12,331828.0,12.0588,12.0588,11.9992,12.0389,331828.0
2021-11-19 10:00:00,12.11,12.17,12.1,12.17,218042.0,12.029,12.0886,12.019,12.0886,218042.0
2021-11-19 10:10:00,12.16,12.19,12.15,12.17,241752.0,12.0786,12.1084,12.0687,12.0886,241752.0
2021-11-19 10:20:00,12.17,12.17,12.12,12.14,129259.0,12.0886,12.0886,12.0389,12.0588,129259.0
2021-11-19 10:30:00,12.15,12.17,12.13,12.17,82478.0,12.0687,12.0886,12.0488,12.0886,82478.0
2021-11-19 10:40:00,12.16,12.18,12.15,12.15,206624.0,12.0786,12.0985,12.0687,12.0687,206624.0
2021-11-19 10:50:00,12.15,12.16,12.11,12.13,347134.0,12.0687,12.0786,12.029,12.0488,347134.0
2021-11-19 11:00:00,12.13,12.14,12.11,12.11,48011.0,12.0488,12.0588,12.029,12.029,48011.0
2021-11-19 11:10:00,12.11,12.14,12.1,12.11,123560.0,12.029,12.0588,12.019,12.029,123560.0
2021-11-19 11:20:00,12.11,12.12,12.08,12.09,120409.0,12.029,12.0389,11.9992,12.0091,120409.0
2021-11-19 11:30:00,12.09,12.1,12.08,12.09,117367.0,12.0091,12.019,11.9992,12.0091,117367.0
2021-11-19 11:40:00,12.09,12.11,12.08,12.1,241850.0,12.0091,12.029,11.9992,12.019,241850.0
2021-11-19 11:50:00,12.1,12.14,12.08,12.13,6301669.0,12.019,12.0588,11.9992,12.0488,6301669.0
2021-11-19 12:00:00,12.13,12.23,12.12,12.23,825629.0,12.0488,12.1482,12.0389,12.1482,825629.0
2021-11-19 12:10:00,12.23,12.26,12.22,12.26,590023.0,12.1482,12.178,12.1382,12.178,590023.0
2021-11-19 12:20:00,12.26,12.31,12.24,12.3,957357.0,12.178,12.2276,12.1581,12.2177,957357.0
2021-11-19 12:30:00,12.3,12.33,12.3,12.33,304769.0,12.2177,12.2475,12.2177,12.2475,304769.0
2021-11-19 12:40:00,12.33,12.36,12.31,12.32,654885.0,12.2475,12.2773,12.2276,12.2376,654885.0
2021-11-19 12:50:00,12.33,12.35,12.31,12.35,120785.0,12.2475,12.2674,12.2276,12.2674,120785.0
2021-11-19 13:00:00,12.34,12.36,12.33,12.35,182881.0,12.2574,12.2773,12.2475,12.2674,182881.0
2021-11-19 13:10:00,12.35,12.41,12.34,12.41,673543.0,12.2674,12.327,12.2574,12.327,673543.0
2021-11-19 13:20:00,12.41,12.41,12.37,12.37,236055.0,12.327,12.327,12.2872,12.2872,236055.0
2021-11-19 13:30:00,12.37,12.41,12.36,12.4,175889.0,12.2872,12.327,12.2773,12.317,175889.0
2021-11-19 13:40:00,12.39,12.4,12.36,12.38,137200.0,12.3071,12.317,12.2773,12.2972,137200.0
2021-11-19 13:50:00,12.38,12.42,12.37,12.42,566596.0,12.2972,12.3369,12.2872,12.3369,566596.0
2021-11-19 14:00:00,12.41,12.43,12.4,12.42,233627.0,12.327,12.3468,12.317,12.3369,233627.0
2021-11-19 14:10:00,12.42,12.42,12.41,12.41,89714.0,12.3369,12.3369,12.327,12.327,89714.0
2021-11-19 14:20:00,12.41,12.44,12.4,12.44,880379.0,12.327,12.3568,12.317,12.3568,880379.0
2021-11-19 14:30:00,12.44,12.44,12.37,12.4,303703.0,12.3568,12.3568,12.2872,12.317,303703.0
2021-11-19 14:40:00,12.4,12.4,12.37,12.4,211659.0,12.317,12.317,12.2872,12.317,211659.0
2021-11-19 14:50:00,12.4,12.4,12.37,12.38,269100.0,12.317,12.317,12.2872,12.2972,269100.0
2021-11-19 15:00:00,12.38,12.4,12.37,12.38,160754.0,12.2972,12.317,12.2872,12.2972,160754.0
2021-11-19 15:10:00,12.38,12.39,12.34,12.34,269412.0,12.2972,12.3071,12.2574,12.2574,269412.0
2021-11-19 15:20:00,12.34,12.38,12.34,12.38,427270.0,12.2574,12.2972,12.2574,12.2972,427270.0
2021-11-19 15:30:00,12.38,12.39,12.33,12.35,343966.0,12.2972,12.3071,12.2475,12.2674,343966.0
2021-11-19 15:40:00,12.34,12.39,12.34,12.38,559256.0,12.2574,12.3071,12.2574,12.2972,559256.0
2021-11-19 15:50:00,12.39,12.39,12.32,12.38,1380840.0,12.3071,12.3071,12.2376,12.2972,1380840.0
2021-11-22 09:30:00,12.38,12.38,12.22,12.25,249608.0,12.2972,12.2972,12.1382,12.168,249608.0
2021-11-22 09:40:00,12.24,12.36,12.22,12.33,404424.0,12.1581,12.2773,12.1382,12.2475,404424.0
2021-11-22 09:50:00,12.33,12.38,12.29,12.34,755649.0,12.2475,12.2972,12.2078,12.2574,755649.0
2021-11-22 10:00:00,12.33,12.39,12.33,12.38,212748.0,12.2475,12.3071,12.2475,12.2972,212748.0
2021-11-22 10:10:00,12.39,12.42,12.38,12.41,257060.0,12.3071,12.3369,12.2972,12.327,257060.0
2021-11-22 10:20:00,12.41,12.49,12.4,12.48,206074.0,12.327,12.4064,12.317,12.3965,206074.0
2021-11-22 10:30:00,12.48,12.48,12.44,12.45,142971.0,12.3965,12.3965,12.3568,12.3667,142971.0
2021-11-22 10:40:00,12.45,12.47,12.44,12.45,135145.0,12.3667,12.3866,12.3568,12.3667,135145.0
2021-11-22 10:50:00,12.45,12.46,12.43,12.45,171796.0,12.3667,12.3766,12.3468,12.3667,171796.0
2021-11-22 11:00:00,12.45,12.45,12.36,12.4,378398.0,12.3667,12.3667,12.2773,12.317,378398.0
2021-11-22 11:10:00,12.4,12.45,12.39,12.42,284478.0,12.317,12.3667,12.3071,12.3369,284478.0
2021-11-22 11:20:00,12.42,12.44,12.39,12.41,272844.0,12.3369,12.3568,12.3071,12.327,272844.0
2021-11-22 11:30:00,12.41,12.41,12.36,12.4,197104.0,12.327,12.327,12.2773,12.317,197104.0
2021-11-22 11:40:00,12.4,12.43,12.39,12.42,258278.0,12.317,12.3468,12.3071,12.3369,258278.0
2021-11-22 11:50:00,12.42,12.42,12.34,12.37,368483.0,12.3369,12.3369,12.2574,12.2872,368483.0
2021-11-22 12:00:00,12.38,12.38,12.36,12.37,104428.0,12.2972,12.2972,12.2773,12.2872,104428.0
2021-11-22 12:10:00,12.37,12.37,12.33,12.35,180060.0,12.2872,12.2872,12.2475,12.2674,180060.0
2021-11-22 12:20:00,12.35,12.36,12.33,12.35,221418.0,12.2674,12.2773,12.2475,12.2674,221418.0
2021-11-22 12:30:00,12.35,12.35,12.3,12.33,158059.0,12.2674,12.2674,12.2177,12.2475,158059.0
2021-11-22 12:40:00,12.33,12.33,12.29,12.3,255961.0,12.2475,12.2475,12.2078,12.2177,255961.0
2021-11-22 12:50:00,12.3,12.31,12.24,12.28,216181.0,12.2177,12.2276,12.1581,12.1978,216181.0
2021-11-22 13:00:00,12.28,12.31,12.26,12.26,207733.0,12.1978,12.2276,12.178,12.178,207733.0
2021-11-22 13:10:00,12.27,12.29,12.26,12.28,219873.0,12.1879,12.2078,12.178,12.1978,219873.0
2021-11-22 13:20:00,12.28,12.29,12.22,12.24,227735.0,12.1978,12.2078,12.1382,12.1581,227735.0
2021-11-22 13:30:00,12.23,12.26,12.23,12.25,186121.0,12.1482,12.178,12.1482,12.168,186121.0
2021-11-22 13:40:00,12.25,12.25,12.21,12.23,225538.0,12.168,12.168,12.1283,12.1482,225538.0
2021-11-22 13:50:00,12.23,12.25,12.22,12.23,153019.0,12.1482,12.168,12.1382,12.1482,153019.0
2021-11-22 14:00:00,12.24,12.26,12.22,12.26,185172.0,12.1581,12.178,12.1382,12.178,185172.0
2021-11-22 14:10:00,12.26,12.3,12.25,12.26,234229.0,12.178,12.2177,12.168,12.178,234229.0
2021-11-22 14:20:00,12.26,12.28,12.24,12.24,204418.0,12.178,12.1978,12.1581,12.1581,204418.0
2021-11-22 14:30:00,12.25,12.27,12.24,12.25,155393.0,12.168,12.1879,12.1581,12.168,155393.0
2021-11-22 14:40:00,12.25,12.28,12.24,12.28,191532.0,12.168,12.1978,12.1581,12.1978,191532.0
2021-11-22 14:50:00,12.28,12.28,12.26,12.27,181439.0,12.1978,12.1978,12.178,12.1879,181439.0
2021-11-22 15:00:00,12.27,12.34,12.26,12.34,250766.0,12.1879,12.2574,12.178,12.2574,250766.0
2021-11-22 15:10:00,12.34,12.35,12.32,12.34,240162.0,12.2574,12.2674,12.2376,12.2574,240162.0
2021-11-22 15:20:00,12.34,12.34,12.32,12.33,171432.0,12.2574,12.2574,12.2376,12.2475,171432.0
2021-11-22 15:30:00,12.33,12.37,12.32,12.36,206406.0,12.2475,12.2872,12.2376,12.2773,206406.0
2021-11-22 15:40:00,12.37,12.38,12.27,12.27,660976.0,12.2872,12.2972,12.1879,12.1879,660976.0
2021-11-22 15:50:00,12.28,12.28,12.21,12.25,1492537.0,12.1978,12.1978,12.1283,12.168,1492537.0
2021-11-23 09:30:00,12.25,12.26,12.11,12.15,296155.0,12.168,12.178,12.029,12.0687,296155.0
2021-11-23 09:40:00,12.14,12.15,12.06,12.08,172295.0,12.0588,12.0687,11.9793,11.9992,172295.0
2021-11-23 09:50:00,12.08,12.11,12.06,12.07,395361.0,11.9992,12.029,11.9793,11.9892,395361.0
2021-11-23 10:00:00,12.07,12.11,12.05,12.08,132027.0,11.9892,12.029,11.9694,11.9992,132027.0
2021-11-23 10:10:00,12.08,12.21,12.07,12.21,1149482.0,11.9992,12.1283,11.9892,12.1283,1149482.0
2021-11-23 10:20:00,12.21,12.22,12.14,12.16,442629.0,12.1283,12.1382,12.0588,12.0786,442629.0
2021-11-23 10:30:00,12.16,12.2,12.15,12.19,192069.0,12.0786,12.1184,12.0687,12.1084,192069.0
2021-11-23 10:40:00,12.2,12.26,12.19,12.26,244510.0,12.1184,12.178,12.1084,12.178,244510.0
2021-11-23 10:50:00,12.25,12.27,12.16,12.16,625291.0,12.168,12.1879,12.0786,12.0786,625291.0
2021-11-23 11:00:00,12.16,12.22,12.15,12.16,397449.0,12.0786,12.1382,12.0687,12.0786,397449.0
2021-11-23 11:10:00,12.17,12.17,12.14,12.15,83023.0,12.0886,12.0886,12.0588,12.0687,83023.0
2021-11-23 11:20:00,12.15,12.19,12.12,12.15,1085082.0,12.0687,12.1084,12.0389,12.0687,1085082.0
2021-11-23 11:30:00,12.15,12.25,12.14,12.24,1648629.0,12.0687,12.168,12.0588,12.1581,1648629.0
2021-11-23 11:40:00,12.24,12.26,12.23,12.25,295651.0,12.1581,12.178,12.1482,12.168,295651.0
2021-11-23 11:50:00,12.25,12.28,12.24,12.25,221050.0,12.168,12.1978,12.1581,12.168,221050.0
2021-11-23 12:00:00,12.25,12.28,12.24,12.27,132319.0,12.168,12.1978,12.1581,12.1879,132319.0
2021-11-23 12:10:00,12.26,12.27,12.2,12.23,305513.0,12.178,12.1879,12.1184,12.1482,305513.0
2021-11-23 12:20:00,12.22,12.24,12.19,12.24,289743.0,12.1382,12.1581,12.1084,12.1581,289743.0
2021-11-23 12:30:00,12.24,12.25,12.22,12.24,181352.0,12.1581,12.168,12.1382,12.1581,181352.0
2021-11-23 12:40:00,12.24,12.26,12.23,12.26,70113.0,12.1581,12.178,12.1482,12.178,70113.0
2021-11-23 12:50:00,12.25,12.26,12.2,12.21,252397.0,12.168,12.178,12.1184,12.1283,252397.0
2021-11-23 13:00:00,12.21,12.25,12.2,12.24,93280.0,12.1283,12.168,12.1184,12.1581,93280.0
2021-11-23 13:10:00,12.24,12.3,12.23,12.28,645395.0,12.1581,12.2177,12.1482,12.1978,645395.0
2021-11-23 13:20:00,12.29,12.36,12.28,12.35,216349.0,12.2078,12.2773,12.1978,12.2674,216349.0
2021-11-23 13:30:00,12.36,12.38,12.31,12.34,230615.0,12.2773,12.2972,12.2276,12.2574,230615.0
2021-11-23 13:40:00,12.34,12.34,12.28,12.34,253112.0,12.2574,12.2574,12.1978,12.2574,253112.0
2021-11-23 13:50:00,12.33,12.36,12.33,12.35,124382.0,12.2475,12.2773,12.2475,12.2674,124382.0
2021-11-23 14:00:00,12.35,12.35,12.31,12.32,281280.0,12.2674,12.2674,12.2276,12.2376,281280.0
2021-11-23 14:10:00,12.32,12.32,12.3,12.3,98479.0,12.2376,12.2376,12.2177,12.2177,98479.0
2021-11-23 14:20:00,12.3,12.34,12.29,12.34,133880.0,12.2177,12.2574,12.2078,12.2574,133880.0
2021-11-23 14:30:00,12.34,12.35,12.31,12.35,138409.0,12.2574,12.2674,12.2276,12.2674,138409.0
2021-11-23 14:40:00,12.35,12.39,12.34,12.38,169308.0,12.2674,12.3071,12.2574,12.2972,169308.0
2021-11-23 14:50:00,12.38,12.4,12.37,12.38,132571.0,12.2972,12.317,12.2872,12.2972,132571.0
2021-11-23 15:00:00,12.38,12.42,12.37,12.38,569180.0,12.2972,12.3369,12.2872,12.2972,569180.0
2021-11-23 15:10:00,12.38,12.38,12.34,12.36,147737.0,12.2972,12.2972,12.2574,12.2773,147737.0
2021-11-23 15:20:00,12.36,12.36,12.33,12.33,103081.0,12.2773,12.2773,12.2475,12.2475,103081.0
2021-11-23 15:30:00,12.34,12.36,12.33,12.36,846230.0,12.2574,12.2773,12.2475,12.2773,846230.0
2021-11-23 15:40:00,12.36,12.37,12.33,12.35,709421.0,12.2773,12.2872,12.2475,12.2674,709421.0
2021-11-23 15:50:00,12.36,12.38,12.32,12.34,1882985.0,12.2773,12.2972,12.2376,12.2574,1882985.0
2021-11-24 09:30:00,12.32,12.38,12.24,12.29,602395.0,12.2376,12.2972,12.1581,12.2078,602395.0
2021-11-24 09:40:00,12.29,12.32,12.26,12.28,640029.0,12.2078,12.2376,12.178,12.1978,640029.0
2021-11-24 09:50:00,12.28,12.29,12.21,12.23,412197.0,12.1978,12.2078,12.1283,12.1482,412197.0
2021-11-24 10:00:00,12.23,12.31,12.23,12.3,220706.0,12.1482,12.2276,12.1482,12.2177,220706.0
2021-11-24 10:10:00,12.31,12.36,12.3,12.34,155400.0,12.2276,12.2773,12.2177,12.2574,155400.0
2021-11-24 10:20:00,12.34,12.37,12.28,12.36,812397.0,12.2574,12.2872,12.1978,12.2773,812397.0
2021-11-24 10:30:00,12.37,12.39,12.35,12.37,183373.0,12.2872,12.3071,12.2674,12.2872,183373.0
2021-11-24 10:40:00,12.37,12.44,12.35,12.42,303899.0,12.2872,12.3568,12.2674,12.3369,303899.0
2021-11-24 10:50:00,12.41,12.42,12.39,12.4,420797.0,12.327,12.3369,12.3071,12.317,420797.0
2021-11-24 11:00:00,12.41,12.42,12.39,12.42,482963.0,12.327,12.3369,12.3071,12.3369,482963.0
2021-11-24 11:10:00,12.42,12.47,12.41,12.46,593813.0,12.3369,12.3866,12.327,12.3766,593813.0
2021-11-24 11:20:00,12.46,12.46,12.42,12.44,170686.0,12.3766,12.3766,12.3369,12.3568,170686.0
2021-11-24 11:30:00,12.45,12.48,12.44,12.48,343683.0,12.3667,12.3965,12.3568,12.3965,343683.0
2021-11-24 11:40:00,12.48,12.5,12.44,12.45,338645.0,12.3965,12.4164,12.3568,12.3667,338645.0
2021-11-24 11:50:00,12.45,12.46,12.41,12.43,818788.0,12.3667,12.3766,12.327,12.3468,818788.0
2021-11-24 12:00:00,12.43,12.44,12.39,12.41,142756.0,12.3468,12.3568,12.3071,12.327,142756.0
2021-11-24 12:10:00,12.42,12.44,12.41,12.43,133518.0,12.3369,12.3568,12.327,12.3468,133518.0
2021-11-24 12:20:00,12.43,12.45,12.42,12.44,147249.0,12.3468,12.3667,12.3369,12.3568,147249.0
2021-11-24 12:30:00,12.44,12.45,12.42,12.43,481122.0,12.3568,12.3667,12.3369,12.3468,481122.0
2021-11-24 12:40:00,12.43,12.43,12.39,12.43,156574.0,12.3468,12.3468,12.3071,12.3468,156574.0
2021-11-24 12:50:00,12.43,12.45,12.42,12.45,134209.0,12.3468,12.3667,12.3369,12.3667,134209.0
2021-11-24 13:00:00,12.45,12.46,12.44,12.45,197550.0,12.3667,12.3766,12.3568,12.3667,197550.0
2021-11-24 13:10:00,12.46,12.5,12.45,12.49,324982.0,12.3766,12.4164,12.3667,12.4064,324982.0
2021-11-24 13:20:00,12.5,12.51,12.49,12.5,165047.0,12.4164,12.4263,12.4064,12.4164,165047.0
2021-11-24 13:30:00,12.5,12.51,12.48,12.5,234628.0,12.4164,12.4263,12.3965,12.4164,234628.0
2021-11-24 13:40:00,12.5,12.5,12.47,12.49,211136.0,12.4164,12.4164,12.3866,12.4064,211136.0
2021-11-24 13:50:00,12.49,12.5,12.48,12.49,262354.0,12.4064,12.4164,12.3965,12.4064,262354.0
2021-11-24 14:00:00,12.48,12.5,12.47,12.49,433330.0,12.3965,12.4164,12.3866,12.4064,433330.0
2021-11-24 14:10:00,12.49,12.5,12.48,12.5,214275.0,12.4064,12.4164,12.3965,12.4164,214275.0
2021-11-24 14:20:00,12.5,12.5,12.47,12.48,107428.0,12.4164,12.4164,12.3866,12.3965,107428.0
2021-11-24 14:30:00,12.48,12.5,12.47,12.49,271443.0,12.3965,12.4164,12.3866,12.4064,271443.0
2021-11-24 14:40:00,12.49,12.51,12.48,12.49,533480.0,12.4064,12.4263,12.3965,12.4064,533480.0
2021-11-24 14:50:00,12.48,12.52,12.48,12.51,1046049.0,12.3965,12.4362,12.3965,12.4263,1046049.0
2021-11-24 15:00:00,12.51,12.52,12.49,12.51,465954.0,12.4263,12.4362,12.4064,12.4263,465954.0
2021-11-24 15:10:00,12.51,12.51,12.44,12.45,330675.0,12.4263,12.4263,12.3568,12.3667,330675.0
2021-11-24 15:20:00,12.46,12.5,12.45,12.49,419067.0,12.3766,12.4164,12.3667,12.4064,419067.0
2021-11-24 15:30:00,12.49,12.49,12.44,12.46,398668.0,12.4064,12.4064,12.3568,12.3766,398668.0
2021-11-24 15:40:00,12.46,12.49,12.45,12.46,603179.0,12.3766,12.4064,12.3667,12.3766,603179.0
2021-11-24 15:50:00,12.46,12.46,12.45,12.46,637132.0,12.3766,12.3766,12.3667,12.3766,637132.0
2021-11-26 09:30:00,12.25,12.28,11.97,12.0,943130.0,12.168,12.1978,11.8899,11.9197,943130.0
2021-11-26 09:40:00,12.0,12.08,11.98,12.06,805951.0,11.9197,11.9992,11.8999,11.9793,805951.0
2021-11-26 09:50:00,12.05,12.06,11.93,11.94,474908.0,11.9694,11.9793,11.8502,11.8601,474908.0
2021-11-26 10:00:00,11.94,11.95,11.89,11.91,263908.0,11.8601,11.8701,11.8105,11.8303,263908.0
2021-11-26 10:10:00,11.91,11.95,11.88,11.95,593484.0,11.8303,11.8701,11.8005,11.8701,593484.0
2021-11-26 10:20:00,11.95,12.04,11.94,12.03,276524.0,11.8701,11.9594,11.8601,11.9495,276524.0
2021-11-26 10:30:00,12.04,12.12,12.02,12.11,457020.0,11.9594,12.0389,11.9396,12.029,457020.0
2021-11-26 10:40:00,12.11,12.15,12.11,12.15,341266.0,12.029,12.0687,12.029,12.0687,341266.0
2021-11-26 10:50:00,12.15,12.16,12.12,12.16,194612.0,12.0687,12.0786,12.0389,12.0786,194612.0
2021-11-26 11:00:00,12.16,12.18,12.11,12.13,325654.0,12.0786,12.0985,12.029,12.0488,325654.0
2021-11-26 11:10:00,12.13,12.16,12.07,12.07,402494.0,12.0488,12.0786,11.9892,11.9892,402494.0
2021-11-26 11:20:00,12.08,12.11,12.06,12.07,241484.0,11.9992,12.029,11.9793,11.9892,241484.0
2021-11-26 11:30:00,12.06,12.12,12.06,12.12,256003.0,11.9793,12.0389,11.9793,12.0389,256003.0
2021-11-26 11:40:00,12.12,12.13,12.08,12.08,421731.0,12.0389,12.0488,11.9992,11.9992,421731.0
2021-11-26 11:50:00,12.08,12.13,12.07,12.12,212990.0,11.9992,12.0488,11.9892,12.0389,212990.0
2021-11-26 12:00:00,12.11,12.17,12.11,12.17,183573.0,12.029,12.0886,12.029,12.0886,183573.0
2021-11-26 12:10:00,12.17,12.21,12.16,12.19,476806.0,12.0886,12.1283,12.0786,12.1084,476806.0
2021-11-26 12:20:00,12.19,12.23,12.18,12.21,313192.0,12.1084,12.1482,12.0985,12.1283,313192.0
2021-11-26 12:30:00,12.22,12.25,12.19,12.23,352290.0,12.1382,12.168,12.1084,12.1482,352290.0
2021-11-26 12:40:00,12.23,12.25,12.2,12.24,571016.0,12.1482,12.168,12.1184,12.1581,571016.0
2021-11-26 12:50:00,12.24,12.26,12.19,12.24,767677.0,12.1581,12.178,12.1084,12.1581,767677.0
2021-11-29 09:30:00,12.29,12.33,12.12,12.27,508759.0,12.2078,12.2475,12.0389,12.1879,508759.0
2021-11-29 09:40:00,12.27,12.29,12.23,12.26,445337.0,12.1879,12.2078,12.1482,12.178,445337.0
2021-11-29 09:50:00,12.26,12.32,12.25,12.32,244255.0,12.178,12.2376,12.168,12.2376,244255.0
2021-11-29 10:00:00,12.32,12.34,12.29,12.32,208580.0,12.2376,12.2574,12.2078,12.2376,208580.0
2021-11-29 10:10:00,12.32,12.32,12.27,12.28,412689.0,12.2376,12.2376,12.1879,12.1978,412689.0
2021-11-29 10:20:00,12.28,12.31,12.27,12.28,343672.0,12.1978,12.2276,12.1879,12.1978,343672.0
2021-11-29 10:30:00,12.27,12.32,12.27,12.29,385810.0,12.1879,12.2376,12.1879,12.2078,385810.0
2021-11-29 10:40:00,12.29,12.29,12.2,12.21,320665.0,12.2078,12.2078,12.1184,12.1283,320665.0
2021-11-29 10:50:00,12.21,12.22,12.19,12.21,269282.0,12.1283,12.1382,12.1084,12.1283,269282.0
2021-11-29 11:00:00,12.21,12.26,12.2,12.26,81149.0,12.1283,12.178,12.1184,12.178,81149.0
2021-11-29 11:10:00,12.25,12.29,12.23,12.28,778012.0,12.168,12.2078,12.1482,12.1978,778012.0
2021-11-29 11:20:00,12.28,12.32,12.27,12.29,432406.0,12.1978,12.2376,12.1879,12.2078,432406.0
2021-11-29 11:30:00,12.29,12.31,12.28,12.29,155445.0,12.2078,12.2276,12.1978,12.2078,155445.0
2021-11-29 11:40:00,12.29,12.32,12.28,12.32,226554.0,12.2078,12.2376,12.1978,12.2376,226554.0
2021-11-29 11:50:00,12.31,12.32,12.28,12.29,141190.0,12.2276,12.2376,12.1978,12.2078,141190.0
2021-11-29 12:00:00,12.29,12.34,12.29,12.34,182101.0,12.2078,12.2574,12.2078,12.2574,182101.0
2021-11-29 12:10:00,12.34,12.38,12.33,12.35,670150.0,12.2574,12.2972,12.2475,12.2674,670150.0
2021-11-29 12:20:00,12.35,12.37,12.34,12.37,465542.0,12.2674,12.2872,12.2574,12.2872,465542.0
2021-11-29 12:30:00,12.37,12.38,12.34,12.35,165933.0,12.2872,12.2972,12.2574,12.2674,165933.0
2021-11-29 12:40:00,12.35,12.37,12.34,12.37,140882.0,12.2674,12.2872,12.2574,12.2872,140882.0
2021-11-29 12:50:00,12.36,12.38,12.35,12.38,86415.0,12.2773,12.2972,12.2674,12.2972,86415.0
2021-11-29 13:00:00,12.38,12.42,12.37,12.42,138145.0,12.2972,12.3369,12.2872,12.3369,138145.0
2021-11-29 13:10:00,12.42,12.44,12.41,12.43,167641.0,12.3369,12.3568,12.327,12.3468,167641.0
2021-11-29 13:20:00,12.43,12.44,12.36,12.37,279531.0,12.3468,12.3568,12.2773,12.2872,279531.0
2021-11-29 13:30:00,12.37,12.38,12.32,12.33,141309.0,12.2872,12.2972,12.2376,12.2475,141309.0
2021-11-29 13:40:00,12.33,12.38,12.32,12.38,241947.0,12.2475,12.2972,12.2376,12.2972,241947.0
2021-11-29 13:50:00,12.38,12.4,12.37,12.4,52702.0,12.2972,12.317,12.2872,12.317,52702.0
2021-11-29 14:00:00,12.4,12.4,12.38,12.38,46190.0,12.317,12.317,12.2972,12.2972,46190.0
2021-11-29 14:10:00,12.38,12.41,12.34,12.35,249980.0,12.2972,12.327,12.2574,12.2674,249980.0
2021-11-29 14:20:00,12.34,12.36,12.34,12.36,66496.0,12.2574,12.2773,12.2574,12.2773,66496.0
2021-11-29 14:30:00,12.36,12.37,12.32,12.33,279255.0,12.2773,12.2872,12.2376,12.2475,279255.0
2021-11-29 14:40:00,12.33,12.34,12.32,12.34,58097.0,12.2475,12.2574,12.2376,12.2574,58097.0
2021-11-29 14:50:00,12.34,12.36,12.33,12.34,229377.0,12.2574,12.2773,12.2475,12.2574,229377.0
2021-11-29 15:00:00,12.35,12.36,12.32,12.33,189256.0,12.2674,12.2773,12.2376,12.2475,189256.0
2021-11-29 15:10:00,12.33,12.35,12.32,12.34,237142.0,12.2475,12.2674,12.2376,12.2574,237142.0
2021-11-29 15:20:00,12.34,12.37,12.33,12.36,177916.0,12.2574,12.2872,12.2475,12.2773,177916.0
2021-11-29 15:30:00,12.36,12.38,12.35,12.38,392424.0,12.2773,12.2972,12.2674,12.2972,392424.0
2021-11-29 15:40:00,12.38,12.4,12.36,12.38,983193.0,12.2972,12.317,12.2773,12.2972,983193.0
2021-11-29 15:50:00,12.38,12.4,12.35,12.38,1257273.0,12.2972,12.317,12.2674,12.2972,1257273.0
2021-11-30 09:30:00,12.34,12.34,12.22,12.24,230219.0,12.2574,12.2574,12.1382,12.1581,230219.0
2021-11-30 09:40:00,12.25,12.35,12.24,12.33,260032.0,12.168,12.2674,12.1581,12.2475,260032.0
2021-11-30 09:50:00,12.32,12.37,12.3,12.3,145653.0,12.2376,12.2872,12.2177,12.2177,145653.0
2021-11-30 10:00:00,12.3,12.33,12.25,12.26,779530.0,12.2177,12.2475,12.168,12.178,779530.0
2021-11-30 10:10:00,12.26,12.28,12.2,12.27,1231311.0,12.178,12.1978,12.1184,12.1879,1231311.0
2021-11-30 10:20:00,12.28,12.29,12.25,12.29,663746.0,12.1978,12.2078,12.168,12.2078,663746.0
2021-11-30 10:30:00,12.29,12.3,12.25,12.29,755772.0,12.2078,12.2177,12.168,12.2078,755772.0
2021-11-30 10:40:00,12.29,12.3,12.16,12.16,137626.0,12.2078,12.2177,12.0786,12.0786,137626.0
2021-11-30 10:50:00,12.16,12.16,12.09,12.13,195471.0,12.0786,12.0786,12.0091,12.0488,195471.0
2021-11-30 11:00:00,12.13,12.13,12.08,12.09,179389.0,12.0488,12.0488,11.9992,12.0091,179389.0
2021-11-30 11:10:00,12.09,12.11,12.07,12.08,251533.0,12.0091,12.029,11.9892,11.9992,251533.0
2021-11-30 11:20:00,12.09,12.11,12.02,12.02,234888.0,12.0091,12.029,11.9396,11.9396,234888.0
2021-11-30 11:30:00,12.02,12.07,12.01,12.07,230053.0,11.9396,11.9892,11.9297,11.9892,230053.0
2021-11-30 11:40:00,12.06,12.06,12.01,12.03,165958.0,11.9793,11.9793,11.9297,11.9495,165958.0
2021-11-30 11:50:00,12.02,12.04,11.96,12.0,262154.0,11.9396,11.9594,11.88,11.9197,262154.0
2021-11-30 12:00:00,11.99,12.03,11.98,12.02,255088.0,11.9098,11.9495,11.8999,11.9396,255088.0
2021-11-30 12:10:00,12.01,12.03,11.98,12.03,193475.0,11.9297,11.9495,11.8999,11.9495,193475.0
2021-11-30 12:20:00,12.03,12.09,12.02,12.09,150535.0,11.9495,12.0091,11.9396,12.0091,150535.0
2021-11-30 12:30:00,12.09,12.09,12.06,12.06,132874.0,12.0091,12.0091,11.9793,11.9793,132874.0
2021-11-30 12:40:00,12.06,12.09,12.02,12.04,195117.0,11.9793,12.0091,11.9396,11.9594,195117.0
2021-11-30 12:50:00,12.04,12.09,12.04,12.07,177763.0,11.9594,12.0091,11.9594,11.9892,177763.0
2021-11-30 13:00:00,12.07,12.07,12.0,12.0,310043.0,11.9892,11.9892,11.9197,11.9197,310043.0
2021-11-30 13:10:00,12.0,12.03,11.99,12.01,112027.0,11.9197,11.9495,11.9098,11.9297,112027.0
2021-11-30 13:20:00,12.01,12.04,11.99,12.0,176803.0,11.9297,11.9594,11.9098,11.9197,176803.0
2021-11-30 13:30:00,12.0,12.03,11.98,11.99,379254.0,11.9197,11.9495,11.8999,11.9098,379254.0
2021-11-30 13:40:00,11.99,12.01,11.98,12.01,95840.0,11.9098,11.9297,11.8999,11.9297,95840.0
2021-11-30 13:50:00,12.01,12.04,11.99,12.02,338774.0,11.9297,11.9594,11.9098,11.9396,338774.0
2021-11-30 14:00:00,12.02,12.04,12.0,12.01,318685.0,11.9396,11.9594,11.9197,11.9297,318685.0
2021-11-30 14:10:00,12.02,12.08,12.01,12.05,215317.0,11.9396,11.9992,11.9297,11.9694,215317.0
2021-11-30 14:20:00,12.06,12.07,12.01,12.01,903009.0,11.9793,11.9892,11.9297,11.9297,903009.0
2021-11-30 14:30:00,12.01,12.04,11.99,12.04,424933.0,11.9297,11.9594,11.9098,11.9594,424933.0
2021-11-30 14:40:00,12.04,12.04,11.96,12.0,269413.0,11.9594,11.9594,11.88,11.9197,269413.0
2021-11-30 14:50:00,12.0,12.01,11.97,11.99,199586.0,11.9197,11.9297,11.8899,11.9098,199586.0
2021-11-30 15:00:00,11.99,12.01,11.96,11.96,377679.0,11.9098,11.9297,11.88,11.88,377679.0
2021-11-30 15:10:00,11.97,11.98,11.94,11.94,328939.0,11.8899,11.8999,11.8601,11.8601,328939.0
2021-11-30 15:20:00,11.94,11.96,11.9,11.91,479034.0,11.8601,11.88,11.8204,11.8303,479034.0
2021-11-30 15:30:00,11.91,11.93,11.88,11.88,540244.0,11.8303,11.8502,11.8005,11.8005,540244.0
2021-11-30 15:40:00,11.88,11.98,11.86,11.94,1568313.0,11.8005,11.8999,11.7807,11.8601,1568313.0
2021-11-30 15:50:00,11.93,11.93,11.85,11.87,2358974.0,11.8502,11.8502,11.7707,11.7906,2358974.0
2021-12-01 09:30:00,12.1,12.13,11.92,12.12,372434.0,12.019,12.0488,11.8403,12.0389,372434.0
2021-12-01 09:40:00,12.12,12.13,12.07,12.11,404143.0,12.0389,12.0488,11.9892,12.029,404143.0
2021-12-01 09:50:00,12.11,12.13,12.08,12.11,318629.0,12.029,12.0488,11.9992,12.029,318629.0
2021-12-01 10:00:00,12.11,12.17,12.09,12.14,2115751.0,12.029,12.0886,12.0091,12.0588,2115751.0
2021-12-01 10:10:00,12.14,12.18,12.13,12.14,429709.0,12.0588,12.0985,12.0488,12.0588,429709.0
2021-12-01 10:20:00,12.15,12.16,12.13,12.13,189124.0,12.0687,12.0786,12.0488,12.0488,189124.0
2021-12-01 10:30:00,12.13,12.15,12.11,12.12,270398.0,12.0488,12.0687,12.029,12.0389,270398.0
2021-12-01 10:40:00,12.11,12.16,12.09,12.16,299118.0,12.029,12.0786,12.0091,12.0786,299118.0
2021-12-01 10:50:00,12.16,12.17,12.12,12.12,256255.0,12.0786,12.0886,12.0389,12.0389,256255.0
2021-12-01 11:00:00,12.13,12.15,12.1,12.12,159353.0,12.0488,12.0687,12.019,12.0389,159353.0
2021-12-01 11:10:00,12.12,12.16,12.11,12.16,311907.0,12.0389,12.0786,12.029,12.0786,311907.0
2021-12-01 11:20:00,12.15,12.18,12.13,12.14,403552.0,12.0687,12.0985,12.0488,12.0588,403552.0
2021-12-01 11:30:00,12.14,12.16,12.12,12.14,131243.0,12.0588,12.0786,12.0389,12.0588,131243.0
2021-12-01 11:40:00,12.14,12.14,12.11,12.13,106233.0,12.0588,12.0588,12.029,12.0488,106233.0
2021-12-01 11:50:00,12.12,12.13,12.04,12.05,354382.0,12.0389,12.0488,11.9594,11.9694,354382.0
2021-12-01 12:00:00,12.05,12.12,11.98,12.12,647682.0,11.9694,12.0389,11.8999,12.0389,647682.0
2021-12-01 12:10:00,12.12,12.14,12.11,12.13,93358.0,12.0389,12.0588,12.029,12.0488,93358.0
2021-12-01 12:20:00,12.13,12.16,12.11,12.13,123047.0,12.0488,12.0786,12.029,12.0488,123047.0
2021-12-01 12:30:00,12.13,12.15,12.12,12.14,122184.0,12.0488,12.0687,12.0389,12.0588,122184.0
2021-12-01 12:40:00,12.14,12.16,12.13,12.15,200346.0,12.0588,12.0786,12.0488,12.0687,200346.0
2021-12-01 12:50:00,12.14,12.14,12.09,12.1,121221.0,12.0588,12.0588,12.0091,12.019,121221.0
2021-12-01 13:00:00,12.09,12.1,12.01,12.04,161616.0,12.0091,12.019,11.9297,11.9594,161616.0
2021-12-01 13:10:00,12.04,12.05,12.01,12.03,494357.0,11.9594,11.9694,11.9297,11.9495,494357.0
2021-12-01 13:20:00,12.03,12.06,12.0,12.01,329954.0,11.9495,11.9793,11.9197,11.9297,329954.0
2021-12-01 13:30:00,12.01,12.03,11.97,12.02,264170.0,11.9297,11.9495,11.8899,11.9396,264170.0
2021-12-01 13:40:00,12.02,12.02,11.96,11.99,354969.0,11.9396,11.9396,11.88,11.9098,354969.0
2021-12-01 13:50:00,11.99,12.02,11.98,11.99,212645.0,11.9098,11.9396,11.8999,11.9098,212645.0
2021-12-01 14:00:00,11.99,12.0,11.95,11.95,128985.0,11.9098,11.9197,11.8701,11.8701,128985.0
2021-12-01 14:10:00,11.96,11.96,11.87,11.88,483463.0,11.88,11.88,11.7906,11.8005,483463.0
2021-12-01 14:20:00,11.89,11.95,11.87,11.93,448412.0,11.8105,11.8701,11.7906,11.8502,448412.0
2021-12-01 14:30:00,11.93,11.96,11.91,11.95,198459.0,11.8502,11.88,11.8303,11.8701,198459.0
2021-12-01 14:40:00,11.95,11.97,11.94,11.96,100668.0,11.8701,11.8899,11.8601,11.88,100668.0
2021-12-01 14:50:00,11.96,11.97,11.92,11.94,220187.0,11.88,11.8899,11.8403,11.8601,220187.0
2021-12-01 15:00:00,11.95,11.96,11.9,11.9,222596.0,11.8701,11.88,11.8204,11.8204,222596.0
2021-12-01 15:10:00,11.9,11.92,11.87,11.88,188691.0,11.8204,11.8403,11.7906,11.8005,188691.0
2021-12-01 15:20:00,11.88,11.9,11.84,11.87,342938.0,11.8005,11.8204,11.7608,11.7906,342938.0
2021-12-01 15:30:00,11.87,11.91,11.83,11.91,330316.0,11.7906,11.8303,11.7509,11.8303,330316.0
2021-12-01 15:40:00,11.9,11.91,11.83,11.83,389578.0,11.8204,11.8303,11.7509,11.7509,389578.0
2021-12-01 15:50:00,11.84,11.84,11.73,11.74,1302773.0,11.7608,11.7608,11.6515,11.6615,1302773.0
2021-12-02 09:30:00,11.8,11.9,11.67,11.89,214340.0,11.7211,11.8204,11.5919,11.8105,214340.0
2021-12-02 09:40:00,11.9,11.97,11.88,11.95,220270.0,11.8204,11.8899,11.8005,11.8701,220270.0
2021-12-02 09:50:00,11.95,12.03,11.93,12.03,202224.0,11.8701,11.9495,11.8502,11.9495,202224.0
2021-12-02 10:00:00,12.03,12.03,11.98,11.99,230764.0,11.9495,11.9495,11.8999,11.9098,230764.0
2021-12-02 10:10:00,11.99,12.0,11.91,11.94,698602.0,11.9098,11.9197,11.8303,11.8601,698602.0
2021-12-02 10:20:00,11.94,11.95,11.91,11.93,98576.0,11.8601,11.8701,11.8303,11.8502,98576.0
2021-12-02 10:30:00,11.93,11.98,11.92,11.93,449535.0,11.8502,11.8999,11.8403,11.8502,449535.0
2021-12-02 10:40:00,11.93,11.96,11.89,11.95,178993.0,11.8502,11.88,11.8105,11.8701,178993.0
2021-12-02 10:50:00,11.96,12.02,11.95,12.02,607430.0,11.88,11.9396,11.8701,11.9396,607430.0
2021-12-02 11:00:00,12.01,12.05,11.99,12.03,311765.0,11.9297,11.9694,11.9098,11.9495,311765.0
2021-12-02 11:10:00,12.03,12.06,12.02,12.05,96722.0,11.9495,11.9793,11.9396,11.9694,96722.0
2021-12-02 11:20:00,12.05,12.14,12.05,12.13,169014.0,11.9694,12.0588,11.9694,12.0488,169014.0
2021-12-02 11:30:00,12.12,12.14,12.08,12.11,187332.0,12.0389,12.0588,11.9992,12.029,187332.0
2021-12-02 11:40:00,12.11,12.13,12.07,12.11,308827.0,12.029,12.0488,11.9892,12.029,308827.0
2021-12-02 11:50:00,12.1,12.14,12.09,12.11,513343.0,12.019,12.0588,12.0091,12.029,513343.0
2021-12-02 12:00:00,12.11,12.12,12.08,12.1,204064.0,12.029,12.0389,11.9992,12.019,204064.0
2021-12-02 12:10:00,12.1,12.11,12.07,12.08,333042.0,12.019,12.029,11.9892,11.9992,333042.0
2021-12-02 12:20:00,12.08,12.1,12.07,12.1,162507.0,11.9992,12.019,11.9892,12.019,162507.0
2021-12-02 12:30:00,12.1,12.11,12.05,12.09,269256.0,12.019,12.029,11.9694,12.0091,269256.0
2021-12-02 12:40:00,12.09,12.1,12.08,12.1,243351.0,12.0091,12.019,11.9992,12.019,243351.0
2021-12-02 12:50:00,12.1,12.11,12.06,12.11,2162020.0,12.019,12.029,11.9793,12.029,2162020.0
2021-12-02 13:00:00,12.1,12.13,12.06,12.11,466601.0,12.019,12.0488,11.9793,12.029,466601.0
2021-12-02 13:10:00,12.1,12.12,12.09,12.11,173283.0,12.019,12.0389,12.0091,12.029,173283.0
2021-12-02 13:20:00,12.11,12.12,12.07,12.07,262432.0,12.029,12.0389,11.9892,11.9892,262432.0
2021-12-02 13:30:00,12.08,12.08,12.04,12.05,247406.0,11.9992,11.9992,11.9594,11.9694,247406.0
2021-12-02 13:40:00,12.04,12.07,12.02,12.04,307037.0,11.9594,11.9892,11.9396,11.9594,307037.0
2021-12-02 13:50:00,12.04,12.07,12.02,12.06,304628.0,11.9594,11.9892,11.9396,11.9793,304628.0
2021-12-02 14:00:00,12.06,12.08,12.04,12.04,206632.0,11.9793,11.9992,11.9594,11.9594,206632.0
2021-12-02 14:10:00,12.05,12.1,12.03,12.09,528640.0,11.9694,12.019,11.9495,12.0091,528640.0
2021-12-02 14:20:00,12.09,12.11,12.07,12.11,147040.0,12.0091,12.029,11.9892,12.029,147040.0
2021-12-02 14:30:00,12.1,12.14,12.1,12.12,324792.0,12.019,12.0588,12.019,12.0389,324792.0
2021-12-02 14:40:00,12.12,12.13,12.1,12.11,301398.0,12.0389,12.0488,12.019,12.029,301398.0
2021-12-02 14:50:00,12.11,12.12,12.07,12.11,353644.0,12.029,12.0389,11.9892,12.029,353644.0
2021-12-02 15:00:00,12.11,12.12,12.09,12.1,213264.0,12.029,12.0389,12.0091,12.019,213264.0
2021-12-02 15:10:00,12.1,12.11,12.07,12.1,204675.0,12.019,12.029,11.9892,12.019,204675.0
2021-12-02 15:20:00,12.1,12.1,12.06,12.06,299145.0,12.019,12.019,11.9793,11.9793,299145.0
2021-12-02 15:30:00,12.07,12.1,12.06,12.08,273470.0,11.9892,12.019,11.9793,11.9992,273470.0
2021-12-02 15:40:00,12.08,12.09,12.05,12.08,479231.0,11.9992,12.0091,11.9694,11.9992,479231.0
2021-12-02 15:50:00,12.08,12.08,11.99,12.0,1172531.0,11.9992,11.9992,11.9098,11.9197,1172531.0
2021-12-03 09:30:00,11.99,11.99,11.88,11.9,312487.0,11.9098,11.9098,11.8005,11.8204,312487.0
2021-12-03 09:40:00,11.9,11.96,11.89,11.92,176632.0,11.8204,11.88,11.8105,11.8403,176632.0
2021-12-03 09:50:00,11.92,11.93,11.82,11.83,98355.0,11.8403,11.8502,11.7409,11.7509,98355.0
2021-12-03 10:00:00,11.83,11.88,11.78,11.78,389877.0,11.7509,11.8005,11.7012,11.7012,389877.0
2021-12-03 10:10:00,11.78,11.8,11.72,11.8,370215.0,11.7012,11.7211,11.6416,11.7211,370215.0
2021-12-03 10:20:00,11.8,11.87,11.79,11.85,448413.0,11.7211,11.7906,11.7111,11.7707,448413.0
2021-12-03 10:30:00,11.85,11.85,11.78,11.8,268344.0,11.7707,11.7707,11.7012,11.7211,268344.0
2021-12-03 10:40:00,11.8,11.81,11.71,11.71,252034.0,11.7211,11.731,11.6317,11.6317,252034.0
2021-12-03 10:50:00,11.71,11.73,11.67,11.69,974972.0,11.6317,11.6515,11.5919,11.6118,974972.0
2021-12-03 11:00:00,11.69,11.7,11.66,11.68,353865.0,11.6118,11.6217,11.582,11.6019,353865.0
2021-12-03 11:10:00,11.68,11.7,11.62,11.63,940662.0,11.6019,11.6217,11.5423,11.5522,940662.0
2021-12-03 11:20:00,11.63,11.68,11.59,11.68,478408.0,11.5522,11.6019,11.5125,11.6019,478408.0
2021-12-03 11:30:00,11.67,11.78,11.66,11.78,1377190.0,11.5919,11.7012,11.582,11.7012,1377190.0
2021-12-03 11:40:00,11.78,11.78,11.69,11.71,622255.0,11.7012,11.7012,11.6118,11.6317,622255.0
2021-12-03 11:50:00,11.71,11.71,11.67,11.68,279215.0,11.6317,11.6317,11.5919,11.6019,279215.0
2021-12-03 12:00:00,11.68,11.69,11.63,11.69,264527.0,11.6019,11.6118,11.5522,11.6118,264527.0
2021-12-03 12:10:00,11.68,11.7,11.67,11.69,367479.0,11.6019,11.6217,11.5919,11.6118,367479.0
2021-12-03 12:20:00,11.68,11.71,11.68,11.7,399190.0,11.6019,11.6317,11.6019,11.6217,399190.0
2021-12-03 12:30:00,11.69,11.7,11.67,11.69,298919.0,11.6118,11.6217,11.5919,11.6118,298919.0
2021-12-03 12:40:00,11.69,11.69,11.65,11.68,227736.0,11.6118,11.6118,11.5721,11.6019,227736.0
2021-12-03 12:50:00,11.68,11.7,11.66,11.69,182164.0,11.6019,11.6217,11.582,11.6118,182164.0
2021-12-03 13:00:00,11.68,11.75,11.67,11.74,617132.0,11.6019,11.6714,11.5919,11.6615,617132.0
2021-12-03 13:10:00,11.75,11.8,11.73,11.79,528791.0,11.6714,11.7211,11.6515,11.7111,528791.0
2021-12-03 13:20:00,11.79,11.86,11.79,11.82,365066.0,11.7111,11.7807,11.7111,11.7409,365066.0
2021-12-03 13:30:00,11.82,11.82,11.77,11.78,280574.0,11.7409,11.7409,11.6913,11.7012,280574.0
2021-12-03 13:40:00,11.78,11.8,11.73,11.75,199087.0,11.7012,11.7211,11.6515,11.6714,199087.0
2021-12-03 13:50:00,11.75,11.79,11.74,11.77,190866.0,11.6714,11.7111,11.6615,11.6913,190866.0
2021-12-03 14:00:00,11.77,11.77,11.73,11.74,96170.0,11.6913,11.6913,11.6515,11.6615,96170.0
2021-12-03 14:10:00,11.74,11.77,11.73,11.74,148650.0,11.6615,11.6913,11.6515,11.6615,148650.0
2021-12-03 14:20:00,11.74,11.76,11.71,11.74,144847.0,11.6615,11.6813,11.6317,11.6615,144847.0
2021-12-03 14:30:00,11.74,11.74,11.67,11.69,857823.0,11.6615,11.6615,11.5919,11.6118,857823.0
2021-12-03 14:40:00,11.69,11.74,11.68,11.71,197250.0,11.6118,11.6615,11.6019,11.6317,197250.0
2021-12-03 14:50:00,11.71,11.75,11.69,11.75,220478.0,11.6317,11.6714,11.6118,11.6714,220478.0
2021-12-03 15:00:00,11.75,11.75,11.69,11.71,520268.0,11.6714,11.6714,11.6118,11.6317,520268.0
2021-12-03 15:10:00,11.72,11.78,11.72,11.74,255141.0,11.6416,11.7012,11.6416,11.6615,255141.0
2021-12-03 15:20:00,11.74,11.8,11.73,11.78,258319.0,11.6615,11.7211,11.6515,11.7012,258319.0
2021-12-03 15:30:00,11.77,11.78,11.72,11.73,495200.0,11.6913,11.7012,11.6416,11.6515,495200.0
2021-12-03 15:40:00,11.73,11.76,11.71,11.75,606457.0,11.6515,11.6813,11.6317,11.6714,606457.0
2021-12-03 15:50:00,11.74,11.84,11.72,11.81,1875764.0,11.6615,11.7608,11.6416,11.731,1875764.0
2021-12-06 09:30:00,12.04,12.41,11.87,12.21,1202368.0,11.9594,12.327,11.7906,12.1283,1202368.0
2021-12-06 09:40:00,12.21,12.35,12.12,12.31,1339395.0,12.1283,12.2674,12.0389,12.2276,1339395.0
2021-12-06 09:50:00,12.32,12.41,12.3,12.35,2212547.0,12.2376,12.327,12.2177,12.2674,2212547.0
2021-12-06 10:00:00,12.35,12.42,12.32,12.39,1699251.0,12.2674,12.3369,12.2376,12.3071,1699251.0
2021-12-06 10:10:00,12.38,12.47,12.36,12.45,3212613.0,12.2972,12.3866,12.2773,12.3667,3212613.0
2021-12-06 10:20:00,12.45,12.5,12.41,12.5,2007028.0,12.3667,12.4164,12.327,12.4164,2007028.0
2021-12-06 10:30:00,12.5,12.53,12.37,12.38,964166.0,12.4164,12.4462,12.2872,12.2972,964166.0
2021-12-06 10:40:00,12.38,12.52,12.37,12.51,611365.0,12.2972,12.4362,12.2872,12.4263,611365.0
2021-12-06 10:50:00,12.51,12.56,12.47,12.55,1483534.0,12.4263,12.476,12.3866,12.466,1483534.0
2021-12-06 11:00:00,12.55,12.56,12.46,12.46,867500.0,12.466,12.476,12.3766,12.3766,867500.0
2021-12-06 11:10:00,12.46,12.51,12.43,12.5,901196.0,12.3766,12.4263,12.3468,12.4164,901196.0
2021-12-06 11:20:00,12.49,12.51,12.45,12.46,613738.0,12.4064,12.4263,12.3667,12.3766,613738.0
2021-12-06 11:30:00,12.46,12.47,12.44,12.46,474432.0,12.3766,12.3866,12.3568,12.3766,474432.0
2021-12-06 11:40:00,12.46,12.47,12.42,12.45,745157.0,12.3766,12.3866,12.3369,12.3667,745157.0
2021-12-06 11:50:00,12.45,12.5,12.38,12.39,1938404.0,12.3667,12.4164,12.2972,12.3071,1938404.0
2021-12-06 12:00:00,12.4,12.41,12.33,12.38,791595.0,12.317,12.327,12.2475,12.2972,791595.0
2021-12-06 12:10:00,12.38,12.4,12.34,12.36,369704.0,12.2972,12.317,12.2574,12.2773,369704.0
2021-12-06 12:20:00,12.36,12.4,12.35,12.36,342828.0,12.2773,12.317,12.2674,12.2773,342828.0
2021-12-06 12:30:00,12.37,12.41,12.36,12.38,308635.0,12.2872,12.327,12.2773,12.2972,308635.0
2021-12-06 12:40:00,12.38,12.45,12.37,12.44,517323.0,12.2972,12.3667,12.2872,12.3568,517323.0
2021-12-06 12:50:00,12.44,12.49,12.42,12.49,351281.0,12.3568,12.4064,12.3369,12.4064,351281.0
2021-12-06 13:00:00,12.49,12.5,12.43,12.45,557094.0,12.4064,12.4164,12.3468,12.3667,557094.0
2021-12-06 13:10:00,12.45,12.48,12.41,12.46,328122.0,12.3667,12.3965,12.327,12.3766,328122.0
2021-12-06 13:20:00,12.46,12.47,12.43,12.44,457037.0,12.3766,12.3866,12.3468,12.3568,457037.0
2021-12-06 13:30:00,12.44,12.44,12.4,12.42,212371.0,12.3568,12.3568,12.317,12.3369,212371.0
2021-12-06 13:40:00,12.42,12.48,12.41,12.46,333692.0,12.3369,12.3965,12.327,12.3766,333692.0
2021-12-06 13:50:00,12.45,12.48,12.44,12.46,449408.0,12.3667,12.3965,12.3568,12.3766,449408.0
2021-12-06 14:00:00,12.46,12.49,12.44,12.45,516330.0,12.3766,12.4064,12.3568,12.3667,516330.0
2021-12-06 14:10:00,12.45,12.48,12.42,12.48,393720.0,12.3667,12.3965,12.3369,12.3965,393720.0
2021-12-06 14:20:00,12.48,12.49,12.41,12.42,428606.0,12.3965,12.4064,12.327,12.3369,428606.0
2021-12-06 14:30:00,12.42,12.48,12.41,12.48,411839.0,12.3369,12.3965,12.327,12.3965,411839.0
2021-12-06 14:40:00,12.48,12.5,12.46,12.5,320105.0,12.3965,12.4164,12.3766,12.4164,320105.0
2021-12-06 14:50:00,12.5,12.5,12.46,12.48,522366.0,12.4164,12.4164,12.3766,12.3965,522366.0
2021-12-06 15:00:00,12.49,12.54,12.47,12.54,845027.0,12.4064,12.4561,12.3866,12.4561,845027.0
2021-12-06 15:10:00,12.54,12.55,12.52,12.54,576124.0,12.4561,12.466,12.4362,12.4561,576124.0
2021-12-06 15:20:00,12.54,12.55,12.51,12.54,475225.0,12.4561,12.466,12.4263,12.4561,475225.0
2021-12-06 15:30:00,12.54,12.55,12.48,12.52,1351625.0,12.4561,12.466,12.3965,12.4362,1351625.0
2021-12-06 15:40:00,12.52,12.55,12.51,12.54,904074.0,12.4362,12.466,12.4263,12.4561,904074.0
2021-12-06 15:50:00,12.54,12.6,12.51,12.53,4153987.0,12.4561,12.5157,12.4263,12.4462,4153987.0
2021-12-07 09:30:00,12.59,12.6,12.4,12.51,574912.0,12.5058,12.5157,12.317,12.4263,574912.0
2021-12-07 09:40:00,12.51,12.61,12.5,12.57,260497.0,12.4263,12.5256,12.4164,12.4859,260497.0
2021-12-07 09:50:00,12.57,12.6,12.54,12.57,154627.0,12.4859,12.5157,12.4561,12.4859,154627.0
2021-12-07 10:00:00,12.56,12.64,12.56,12.63,406610.0,12.476,12.5554,12.476,12.5455,406610.0
2021-12-07 10:10:00,12.64,12.65,12.6,12.62,222206.0,12.5554,12.5654,12.5157,12.5356,222206.0
2021-12-07 10:20:00,12.63,12.64,12.59,12.61,190724.0,12.5455,12.5554,12.5058,12.5256,190724.0
2021-12-07 10:30:00,12.6,12.61,12.55,12.57,584748.0,12.5157,12.5256,12.466,12.4859,584748.0
2021-12-07 10:40:00,12.56,12.57,12.48,12.5,401316.0,12.476,12.4859,12.3965,12.4164,401316.0
2021-12-07 10:50:00,12.51,12.57,12.5,12.55,351995.0,12.4263,12.4859,12.4164,12.466,351995.0
2021-12-07 11:00:00,12.55,12.56,12.5,12.54,180919.0,12.466,12.476,12.4164,12.4561,180919.0
2021-12-07 11:10:00,12.54,12.54,12.5,12.53,222741.0,12.4561,12.4561,12.4164,12.4462,222741.0
2021-12-07 11:20:00,12.54,12.55,12.51,12.53,393084.0,12.4561,12.466,12.4263,12.4462,393084.0
2021-12-07 11:30:00,12.53,12.54,12.51,12.53,181611.0,12.4462,12.4561,12.4263,12.4462,181611.0
2021-12-07 11:40:00,12.53,12.53,12.46,12.46,225391.0,12.4462,12.4462,12.3766,12.3766,225391.0
2021-12-07 11:50:00,12.46,12.48,12.41,12.45,739189.0,12.3766,12.3965,12.327,12.3667,739189.0
2021-12-07 12:00:00,12.45,12.48,12.44,12.47,187441.0,12.3667,12.3965,12.3568,12.3866,187441.0
2021-12-07 12:10:00,12.48,12.49,12.43,12.46,282667.0,12.3965,12.4064,12.3468,12.3766,282667.0
2021-12-07 12:20:00,12.46,12.49,12.43,12.44,309108.0,12.3766,12.4064,12.3468,12.3568,309108.0
2021-12-07 12:30:00,12.44,12.44,12.42,12.43,128272.0,12.3568,12.3568,12.3369,12.3468,128272.0
2021-12-07 12:40:00,12.43,12.44,12.38,12.38,321174.0,12.3468,12.3568,12.2972,12.2972,321174.0
2021-12-07 12:50:00,12.39,12.44,12.38,12.43,254059.0,12.3071,12.3568,12.2972,12.3468,254059.0
2021-12-07 13:00:00,12.44,12.45,12.42,12.44,104342.0,12.3568,12.3667,12.3369,12.3568,104342.0
2021-12-07 13:10:00,12.45,12.47,12.43,12.47,74877.0,12.3667,12.3866,12.3468,12.3866,74877.0
2021-12-07 13:20:00,12.46,12.48,12.44,12.45,313678.0,12.3766,12.3965,12.3568,12.3667,313678.0
2021-12-07 13:30:00,12.45,12.48,12.43,12.45,238524.0,12.3667,12.3965,12.3468,12.3667,238524.0
2021-12-07 13:40:00,12.46,12.5,12.43,12.49,190128.0,12.3766,12.4164,12.3468,12.4064,190128.0
2021-12-07 13:50:00,12.49,12.51,12.44,12.46,362614.0,12.4064,12.4263,12.3568,12.3766,362614.0
2021-12-07 14:00:00,12.45,12.48,12.44,12.48,119064.0,12.3667,12.3965,12.3568,12.3965,119064.0
2021-12-07 14:10:00,12.48,12.49,12.45,12.48,379224.0,12.3965,12.4064,12.3667,12.3965,379224.0
2021-12-07 14:20:00,12.48,12.52,12.47,12.5,506962.0,12.3965,12.4362,12.3866,12.4164,506962.0
2021-12-07 14:30:00,12.49,12.53,12.49,12.5,257482.0,12.4064,12.4462,12.4064,12.4164,257482.0
2021-12-07 14:40:00,12.5,12.5,12.48,12.49,93807.0,12.4164,12.4164,12.3965,12.4064,93807.0
2021-12-07 14:50:00,12.49,12.51,12.48,12.5,94230.0,12.4064,12.4263,12.3965,12.4164,94230.0
2021-12-07 15:00:00,12.51,12.54,12.5,12.53,144056.0,12.4263,12.4561,12.4164,12.4462,144056.0
2021-12-07 15:10:00,12.52,12.53,12.49,12.51,128338.0,12.4362,12.4462,12.4064,12.4263,128338.0
2021-12-07 15:20:00,12.51,12.51,12.49,12.49,127330.0,12.4263,12.4263,12.4064,12.4064,127330.0
2021-12-07 15:30:00,12.5,12.5,12.44,12.46,559717.0,12.4164,12.4164,12.3568,12.3766,559717.0
2021-12-07 15:40:00,12.46,12.49,12.39,12.4,670618.0,12.3766,12.4064,12.3071,12.317,670618.0
2021-12-07 15:50:00,12.4,12.45,12.37,12.44,1149648.0,12.317,12.3667,12.2872,12.3568,1149648.0
2021-12-08 09:30:00,12.44,12.51,12.41,12.45,177064.0,12.3568,12.4263,12.327,12.3667,177064.0
2021-12-08 09:40:00,12.44,12.59,12.44,12.55,442869.0,12.3568,12.5058,12.3568,12.466,442869.0
2021-12-08 09:50:00,12.55,12.58,12.45,12.45,678105.0,12.466,12.4958,12.3667,12.3667,678105.0
2021-12-08 10:00:00,12.46,12.5,12.45,12.48,359446.0,12.3766,12.4164,12.3667,12.3965,359446.0
2021-12-08 10:10:00,12.48,12.57,12.47,12.54,176541.0,12.3965,12.4859,12.3866,12.4561,176541.0
2021-12-08 10:20:00,12.54,12.56,12.52,12.53,242796.0,12.4561,12.476,12.4362,12.4462,242796.0
2021-12-08 10:30:00,12.53,12.56,12.51,12.53,117421.0,12.4462,12.476,12.4263,12.4462,117421.0
2021-12-08 10:40:00,12.54,12.54,12.51,12.52,96879.0,12.4561,12.4561,12.4263,12.4362,96879.0
2021-12-08 10:50:00,12.52,12.52,12.48,12.5,273254.0,12.4362,12.4362,12.3965,12.4164,273254.0
2021-12-08 11:00:00,12.5,12.52,12.47,12.51,353328.0,12.4164,12.4362,12.3866,12.4263,353328.0
2021-12-08 11:10:00,12.52,12.56,12.51,12.54,338002.0,12.4362,12.476,12.4263,12.4561,338002.0
2021-12-08 11:20:00,12.54,12.57,12.54,12.57,161847.0,12.4561,12.4859,12.4561,12.4859,161847.0
2021-12-08 11:30:00,12.57,12.6,12.56,12.6,250536.0,12.4859,12.5157,12.476,12.5157,250536.0
2021-12-08 11:40:00,12.6,12.62,12.59,12.62,326644.0,12.5157,12.5356,12.5058,12.5356,326644.0
2021-12-08 11:50:00,12.62,12.63,12.6,12.61,74100.0,12.5356,12.5455,12.5157,12.5256,74100.0
2021-12-08 12:00:00,12.62,12.63,12.6,12.61,109991.0,12.5356,12.5455,12.5157,12.5256,109991.0
2021-12-08 12:10:00,12.61,12.62,12.6,12.61,33443.0,12.5256,12.5356,12.5157,12.5256,33443.0
2021-12-08 12:20:00,12.61,12.64,12.59,12.61,542272.0,12.5256,12.5554,12.5058,12.5256,542272.0
2021-12-08 12:30:00,12.61,12.64,12.6,12.63,59233.0,12.5256,12.5554,12.5157,12.5455,59233.0
2021-12-08 12:40:00,12.63,12.64,12.62,12.63,534343.0,12.5455,12.5554,12.5356,12.5455,534343.0
2021-12-08 12:50:00,12.63,12.63,12.56,12.57,456014.0,12.5455,12.5455,12.476,12.4859,456014.0
2021-12-08 13:00:00,12.57,12.59,12.56,12.58,67155.0,12.4859,12.5058,12.476,12.4958,67155.0
2021-12-08 13:10:00,12.58,12.59,12.57,12.58,53190.0,12.4958,12.5058,12.4859,12.4958,53190.0
2021-12-08 13:20:00,12.59,12.61,12.58,12.6,228356.0,12.5058,12.5256,12.4958,12.5157,228356.0
2021-12-08 13:30:00,12.6,12.6,12.57,12.58,58782.0,12.5157,12.5157,12.4859,12.4958,58782.0
2021-12-08 13:40:00,12.58,12.61,12.57,12.59,160090.0,12.4958,12.5256,12.4859,12.5058,160090.0
2021-12-08 13:50:00,12.59,12.61,12.58,12.58,447402.0,12.5058,12.5256,12.4958,12.4958,447402.0
2021-12-08 14:00:00,12.58,12.6,12.57,12.6,123734.0,12.4958,12.5157,12.4859,12.5157,123734.0
2021-12-08 14:10:00,12.6,12.62,12.59,12.61,229692.0,12.5157,12.5356,12.5058,12.5256,229692.0
2021-12-08 14:20:00,12.6,12.62,12.59,12.59,94311.0,12.5157,12.5356,12.5058,12.5058,94311.0
2021-12-08 14:30:00,12.59,12.6,12.58,12.59,75876.0,12.5058,12.5157,12.4958,12.5058,75876.0
2021-12-08 14:40:00,12.59,12.63,12.58,12.63,201791.0,12.5058,12.5455,12.4958,12.5455,201791.0
2021-12-08 14:50:00,12.63,12.65,12.62,12.63,99100.0,12.5455,12.5654,12.5356,12.5455,99100.0
2021-12-08 15:00:00,12.63,12.64,12.61,12.62,172029.0,12.5455,12.5554,12.5256,12.5356,172029.0
2021-12-08 15:10:00,12.62,12.65,12.61,12.63,192884.0,12.5356,12.5654,12.5256,12.5455,192884.0
2021-12-08 15:20:00,12.64,12.65,12.62,12.63,125209.0,12.5554,12.5654,12.5356,12.5455,125209.0
2021-12-08 15:30:00,12.63,12.63,12.58,12.59,161202.0,12.5455,12.5455,12.4958,12.5058,161202.0
2021-12-08 15:40:00,12.6,12.61,12.58,12.59,306014.0,12.5157,12.5256,12.4958,12.5058,306014.0
2021-12-08 15:50:00,12.6,12.64,12.59,12.63,1002356.0,12.5157,12.5554,12.5058,12.5455,1002356.0
2021-12-09 09:30:00,12.63,12.63,12.53,12.58,302484.0,12.5455,12.5455,12.4462,12.4958,302484.0
2021-12-09 09:40:00,12.58,12.6,12.53,12.54,256176.0,12.4958,12.5157,12.4462,12.4561,256176.0
2021-12-09 09:50:00,12.54,12.56,12.5,12.54,220019.0,12.4561,12.476,12.4164,12.4561,220019.0
2021-12-09 10:00:00,12.54,12.59,12.51,12.59,143688.0,12.4561,12.5058,12.4263,12.5058,143688.0
2021-12-09 10:10:00,12.59,12.61,12.56,12.57,172729.0,12.5058,12.5256,12.476,12.4859,172729.0
2021-12-09 10:20:00,12.56,12.6,12.56,12.6,95527.0,12.476,12.5157,12.476,12.5157,95527.0
2021-12-09 10:30:00,12.6,12.62,12.58,12.61,172628.0,12.5157,12.5356,12.4958,12.5256,172628.0
2021-12-09 10:40:00,12.61,12.64,12.6,12.61,486271.0,12.5256,12.5554,12.5157,12.5256,486271.0
2021-12-09 10:50:00,12.62,12.63,12.58,12.59,309901.0,12.5356,12.5455,12.4958,12.5058,309901.0
2021-12-09 11:00:00,12.59,12.62,12.59,12.59,154142.0,12.5058,12.5356,12.5058,12.5058,154142.0
2021-12-09 11:10:00,12.59,12.61,12.57,12.57,237895.0,12.5058,12.5256,12.4859,12.4859,237895.0
2021-12-09 11:20:00,12.58,12.61,12.56,12.6,92641.0,12.4958,12.5256,12.476,12.5157,92641.0
2021-12-09 11:30:00,12.6,12.61,12.57,12.59,263643.0,12.5157,12.5256,12.4859,12.5058,263643.0
2021-12-09 11:40:00,12.59,12.6,12.55,12.59,376656.0,12.5058,12.5157,12.466,12.5058,376656.0
2021-12-09 11:50:00,12.6,12.6,12.56,12.56,84376.0,12.5157,12.5157,12.476,12.476,84376.0
2021-12-09 12:00:00,12.56,12.61,12.55,12.6,340148.0,12.476,12.5256,12.466,12.5157,340148.0
2021-12-09 12:10:00,12.6,12.65,12.58,12.63,418262.0,12.5157,12.5654,12.4958,12.5455,418262.0
2021-12-09 12:20:00,12.63,12.64,12.63,12.63,34626.0,12.5455,12.5554,12.5455,12.5455,34626.0
2021-12-09 12:30:00,12.63,12.65,12.6,12.6,181655.0,12.5455,12.5654,12.5157,12.5157,181655.0
2021-12-09 12:40:00,12.61,12.66,12.6,12.62,259317.0,12.5256,12.5753,12.5157,12.5356,259317.0
2021-12-09 12:50:00,12.62,12.62,12.57,12.6,170307.0,12.5356,12.5356,12.4859,12.5157,170307.0
2021-12-09 13:00:00,12.6,12.63,12.59,12.6,297407.0,12.5157,12.5455,12.5058,12.5157,297407.0
2021-12-09 13:10:00,12.61,12.62,12.6,12.62,91143.0,12.5256,12.5356,12.5157,12.5356,91143.0
2021-12-09 13:20:00,12.62,12.62,12.6,12.6,77667.0,12.5356,12.5356,12.5157,12.5157,77667.0
2021-12-09 13:30:00,12.61,12.62,12.59,12.6,99792.0,12.5256,12.5356,12.5058,12.5157,99792.0
2021-12-09 13:40:00,12.6,12.61,12.58,12.59,107900.0,12.5157,12.5256,12.4958,12.5058,107900.0
2021-12-09 13:50:00,12.58,12.62,12.58,12.61,84595.0,12.4958,12.5356,12.4958,12.5256,84595.0
2021-12-09 14:00:00,12.61,12.61,12.6,12.61,29044.0,12.5256,12.5256,12.5157,12.5256,29044.0
2021-12-09 14:10:00,12.61,12.62,12.6,12.61,64132.0,12.5256,12.5356,12.5157,12.5256,64132.0
2021-12-09 14:20:00,12.61,12.62,12.59,12.6,63261.0,12.5256,12.5356,12.5058,12.5157,63261.0
2021-12-09 14:30:00,12.6,12.61,12.58,12.59,461687.0,12.5157,12.5256,12.4958,12.5058,461687.0
2021-12-09 14:40:00,12.59,12.61,12.57,12.58,134581.0,12.5058,12.5256,12.4859,12.4958,134581.0
2021-12-09 14:50:00,12.57,12.61,12.56,12.6,268765.0,12.4859,12.5256,12.476,12.5157,268765.0
2021-12-09 15:00:00,12.59,12.61,12.59,12.6,36485.0,12.5058,12.5256,12.5058,12.5157,36485.0
2021-12-09 15:10:00,12.61,12.61,12.55,12.55,158976.0,12.5256,12.5256,12.466,12.466,158976.0
2021-12-09 15:20:00,12.55,12.56,12.52,12.53,228882.0,12.466,12.476,12.4362,12.4462,228882.0
2021-12-09 15:30:00,12.53,12.54,12.5,12.54,286458.0,12.4462,12.4561,12.4164,12.4561,286458.0
2021-12-09 15:40:00,12.54,12.56,12.52,12.55,325133.0,12.4561,12.476,12.4362,12.466,325133.0
2021-12-09 15:50:00,12.55,12.56,12.48,12.49,503708.0,12.466,12.476,12.3965,12.4064,503708.0
2021-12-10 09:30:00,12.61,12.61,12.52,12.57,177719.0,12.5256,12.5256,12.4362,12.4859,177719.0
2021-12-10 09:40:00,12.56,12.57,12.5,12.53,67248.0,12.476,12.4859,12.4164,12.4462,67248.0
2021-12-10 09:50:00,12.54,12.58,12.53,12.58,73978.0,12.4561,12.4958,12.4462,12.4958,73978.0
2021-12-10 10:00:00,12.58,12.6,12.56,12.58,138065.0,12.4958,12.5157,12.476,12.4958,138065.0
2021-12-10 10:10:00,12.58,12.59,12.56,12.57,66778.0,12.4958,12.5058,12.476,12.4859,66778.0
2021-12-10 10:20:00,12.57,12.58,12.49,12.52,199908.0,12.4859,12.4958,12.4064,12.4362,199908.0
2021-12-10 10:30:00,12.52,12.52,12.45,12.46,105307.0,12.4362,12.4362,12.3667,12.3766,105307.0
2021-12-10 10:40:00,12.46,12.48,12.43,12.45,603968.0,12.3766,12.3965,12.3468,12.3667,603968.0
2021-12-10 10:50:00,12.45,12.45,12.41,12.44,106706.0,12.3667,12.3667,12.327,12.3568,106706.0
2021-12-10 11:00:00,12.44,12.44,12.35,12.36,89223.0,12.3568,12.3568,12.2674,12.2773,89223.0
2021-12-10 11:10:00,12.36,12.37,12.31,12.34,147673.0,12.2773,12.2872,12.2276,12.2574,147673.0
2021-12-10 11:20:00,12.34,12.36,12.32,12.32,143227.0,12.2574,12.2773,12.2376,12.2376,143227.0
2021-12-10 11:30:00,12.32,12.34,12.27,12.29,263521.0,12.2376,12.2574,12.1879,12.2078,263521.0
2021-12-10 11:40:00,12.29,12.33,12.28,12.32,288060.0,12.2078,12.2475,12.1978,12.2376,288060.0
2021-12-10 11:50:00,12.32,12.33,12.28,12.3,66635.0,12.2376,12.2475,12.1978,12.2177,66635.0
2021-12-10 12:00:00,12.29,12.33,12.29,12.33,93974.0,12.2078,12.2475,12.2078,12.2475,93974.0
2021-12-10 12:10:00,12.33,12.33,12.29,12.29,96057.0,12.2475,12.2475,12.2078,12.2078,96057.0
2021-12-10 12:20:00,12.3,12.32,12.27,12.28,64362.0,12.2177,12.2376,12.1879,12.1978,64362.0
2021-12-10 12:30:00,12.29,12.29,12.26,12.29,84781.0,12.2078,12.2078,12.178,12.2078,84781.0
2021-12-10 12:40:00,12.29,12.3,12.27,12.29,100811.0,12.2078,12.2177,12.1879,12.2078,100811.0
2021-12-10 12:50:00,12.3,12.3,12.27,12.27,45651.0,12.2177,12.2177,12.1879,12.1879,45651.0
2021-12-10 13:00:00,12.27,12.29,12.26,12.29,91479.0,12.1879,12.2078,12.178,12.2078,91479.0
2021-12-10 13:10:00,12.29,12.32,12.28,12.31,550932.0,12.2078,12.2376,12.1978,12.2276,550932.0
2021-12-10 13:20:00,12.31,12.32,12.27,12.28,195708.0,12.2276,12.2376,12.1879,12.1978,195708.0
2021-12-10 13:30:00,12.28,12.3,12.26,12.3,212345.0,12.1978,12.2177,12.178,12.2177,212345.0
2021-12-10 13:40:00,12.3,12.33,12.29,12.33,79864.0,12.2177,12.2475,12.2078,12.2475,79864.0
2021-12-10 13:50:00,12.33,12.34,12.31,12.31,127330.0,12.2475,12.2574,12.2276,12.2276,127330.0
2021-12-10 14:00:00,12.32,12.34,12.31,12.32,117740.0,12.2376,12.2574,12.2276,12.2376,117740.0
2021-12-10 14:10:00,12.31,12.33,12.31,12.31,100549.0,12.2276,12.2475,12.2276,12.2276,100549.0
2021-12-10 14:20:00,12.32,12.34,12.31,12.33,247638.0,12.2376,12.2574,12.2276,12.2475,247638.0
2021-12-10 14:30:00,12.33,12.35,12.31,12.32,63666.0,12.2475,12.2674,12.2276,12.2376,63666.0
2021-12-10 14:40:00,12.32,12.34,12.3,12.33,125186.0,12.2376,12.2574,12.2177,12.2475,125186.0
2021-12-10 14:50:00,12.33,12.33,12.3,12.3,86440.0,12.2475,12.2475,12.2177,12.2177,86440.0
2021-12-10 15:00:00,12.3,12.33,12.3,12.33,132443.0,12.2177,12.2475,12.2177,12.2475,132443.0
2021-12-10 15:10:00,12.33,12.33,12.29,12.29,152569.0,12.2475,12.2475,12.2078,12.2078,152569.0
2021-12-10 15:20:00,12.29,12.31,12.28,12.3,447090.0,12.2078,12.2276,12.1978,12.2177,447090.0
2021-12-10 15:30:00,12.3,12.34,12.29,12.31,197303.0,12.2177,12.2574,12.2078,12.2276,197303.0
2021-12-10 15:40:00,12.32,12.34,12.3,12.34,275507.0,12.2376,12.2574,12.2177,12.2574,275507.0
2021-12-10 15:50:00,12.34,12.37,12.31,12.34,1056585.0,12.2574,12.2872,12.2276,12.2574,1056585.0
2021-12-13 09:30:00,12.3,12.39,12.24,12.34,281411.0,12.2177,12.3071,12.1581,12.2574,281411.0
2021-12-13 09:40:00,12.34,12.36,12.26,12.26,309122.0,12.2574,12.2773,12.178,12.178,309122.0
2021-12-13 09:50:00,12.26,12.26,12.19,12.25,137907.0,12.178,12.178,12.1084,12.168,137907.0
2021-12-13 10:00:00,12.25,12.26,12.23,12.24,115291.0,12.168,12.178,12.1482,12.1581,115291.0
2021-12-13 10:10:00,12.24,12.27,12.2,12.22,2479616.0,12.1581,12.1879,12.1184,12.1382,2479616.0
2021-12-13 10:20:00,12.23,12.27,12.2,12.24,127295.0,12.1482,12.1879,12.1184,12.1581,127295.0
2021-12-13 10:30:00,12.24,12.27,12.21,12.26,127306.0,12.1581,12.1879,12.1283,12.178,127306.0
2021-12-13 10:40:00,12.26,12.29,12.24,12.28,109746.0,12.178,12.2078,12.1581,12.1978,109746.0
2021-12-13 10:50:00,12.28,12.28,12.23,12.25,147142.0,12.1978,12.1978,12.1482,12.168,147142.0
2021-12-13 11:00:00,12.26,12.28,12.25,12.28,122845.0,12.178,12.1978,12.168,12.1978,122845.0
2021-12-13 11:10:00,12.28,12.29,12.24,12.25,165301.0,12.1978,12.2078,12.1581,12.168,165301.0
2021-12-13 11:20:00,12.25,12.28,12.24,12.26,146664.0,12.168,12.1978,12.1581,12.178,146664.0
2021-12-13 11:30:00,12.25,12.28,12.25,12.27,89995.0,12.168,12.1978,12.168,12.1879,89995.0
2021-12-13 11:40:00,12.28,12.29,12.27,12.28,150779.0,12.1978,12.2078,12.1879,12.1978,150779.0
2021-12-13 11:50:00,12.28,12.29,12.27,12.29,80103.0,12.1978,12.2078,12.1879,12.2078,80103.0
2021-12-13 12:00:00,12.29,12.29,12.28,12.29,81306.0,12.2078,12.2078,12.1978,12.2078,81306.0
2021-12-13 12:10:00,12.29,12.3,12.28,12.29,110013.0,12.2078,12.2177,12.1978,12.2078,110013.0
2021-12-13 12:20:00,12.29,12.31,12.28,12.29,88968.0,12.2078,12.2276,12.1978,12.2078,88968.0
2021-12-13 12:30:00,12.29,12.3,12.28,12.29,58069.0,12.2078,12.2177,12.1978,12.2078,58069.0
2021-12-13 12:40:00,12.29,12.3,12.26,12.26,68134.0,12.2078,12.2177,12.178,12.178,68134.0
2021-12-13 12:50:00,12.26,12.27,12.26,12.27,31677.0,12.178,12.1879,12.178,12.1879,31677.0
2021-12-13 13:00:00,12.27,12.29,12.26,12.28,56699.0,12.1879,12.2078,12.178,12.1978,56699.0
2021-12-13 13:10:00,12.27,12.28,12.26,12.28,55096.0,12.1879,12.1978,12.178,12.1978,55096.0
2021-12-13 13:20:00,12.28,12.28,12.25,12.26,90889.0,12.1978,12.1978,12.168,12.178,90889.0
2021-12-13 13:30:00,12.26,12.3,12.25,12.29,137935.0,12.178,12.2177,12.168,12.2078,137935.0
2021-12-13 13:40:00,12.29,12.33,12.28,12.32,420474.0,12.2078,12.2475,12.1978,12.2376,420474.0
2021-12-13 13:50:00,12.32,12.32,12.3,12.3,167530.0,12.2376,12.2376,12.2177,12.2177,167530.0
2021-12-13 14:00:00,12.3,12.31,12.28,12.29,135458.0,12.2177,12.2276,12.1978,12.2078,135458.0
2021-12-13 14:10:00,12.29,12.31,12.28,12.3,106892.0,12.2078,12.2276,12.1978,12.2177,106892.0
2021-12-13 14:20:00,12.3,12.34,12.3,12.33,157980.0,12.2177,12.2574,12.2177,12.2475,157980.0
2021-12-13 14:30:00,12.33,12.35,12.31,12.32,131450.0,12.2475,12.2674,12.2276,12.2376,131450.0
2021-12-13 14:40:00,12.32,12.32,12.3,12.31,86406.0,12.2376,12.2376,12.2177,12.2276,86406.0
2021-12-13 14:50:00,12.3,12.32,12.3,12.32,60640.0,12.2177,12.2376,12.2177,12.2376,60640.0
2021-12-13 15:00:00,12.32,12.36,12.31,12.34,126796.0,12.2376,12.2773,12.2276,12.2574,126796.0
2021-12-13 15:10:00,12.34,12.34,12.31,12.33,182575.0,12.2574,12.2574,12.2276,12.2475,182575.0
2021-12-13 15:20:00,12.33,12.36,12.32,12.35,111626.0,12.2475,12.2773,12.2376,12.2674,111626.0
2021-12-13 15:30:00,12.35,12.36,12.34,12.35,209010.0,12.2674,12.2773,12.2574,12.2674,209010.0
2021-12-13 15:40:00,12.35,12.36,12.34,12.35,240047.0,12.2674,12.2773,12.2574,12.2674,240047.0
2021-12-13 15:50:00,12.34,12.35,12.27,12.27,818697.0,12.2574,12.2674,12.1879,12.1879,818697.0
2021-12-14 09:30:00,12.24,12.39,12.2,12.36,264503.0,12.1581,12.3071,12.1184,12.2773,264503.0
2021-12-14 09:40:00,12.36,12.43,12.36,12.41,206521.0,12.2773,12.3468,12.2773,12.327,206521.0
2021-12-14 09:50:00,12.42,12.47,12.39,12.4,538010.0,12.3369,12.3866,12.3071,12.317,538010.0
2021-12-14 10:00:00,12.4,12.42,12.37,12.38,360392.0,12.317,12.3369,12.2872,12.2972,360392.0
2021-12-14 10:10:00,12.38,12.39,12.32,12.32,133638.0,12.2972,12.3071,12.2376,12.2376,133638.0
2021-12-14 10:20:00,12.32,12.33,12.28,12.33,253460.0,12.2376,12.2475,12.1978,12.2475,253460.0
2021-12-14 10:30:00,12.33,12.33,12.29,12.31,114584.0,12.2475,12.2475,12.2078,12.2276,114584.0
2021-12-14 10:40:00,12.32,12.33,12.24,12.24,219653.0,12.2376,12.2475,12.1581,12.1581,219653.0
2021-12-14 10:50:00,12.25,12.25,12.19,12.21,215504.0,12.168,12.168,12.1084,12.1283,215504.0
2021-12-14 11:00:00,12.21,12.24,12.2,12.21,172618.0,12.1283,12.1581,12.1184,12.1283,172618.0
2021-12-14 11:10:00,12.21,12.25,12.19,12.25,234012.0,12.1283,12.168,12.1084,12.168,234012.0
2021-12-14 11:20:00,12.25,12.27,12.22,12.22,105897.0,12.168,12.1879,12.1382,12.1382,105897.0
2021-12-14 11:30:00,12.22,12.29,12.21,12.28,533562.0,12.1382,12.2078,12.1283,12.1978,533562.0
2021-12-14 11:40:00,12.29,12.3,12.23,12.25,260940.0,12.2078,12.2177,12.1482,12.168,260940.0
2021-12-14 11:50:00,12.25,12.25,12.19,12.2,151194.0,12.168,12.168,12.1084,12.1184,151194.0
2021-12-14 12:00:00,12.2,12.2,12.15,12.15,109225.0,12.1184,12.1184,12.0687,12.0687,109225.0
2021-12-14 12:10:00,12.16,12.17,12.15,12.17,72593.0,12.0786,12.0886,12.0687,12.0886,72593.0
2021-12-14 12:20:00,12.17,12.18,12.15,12.17,103157.0,12.0886,12.0985,12.0687,12.0886,103157.0
2021-12-14 12:30:00,12.16,12.17,12.11,12.12,192220.0,12.0786,12.0886,12.029,12.0389,192220.0
2021-12-14 12:40:00,12.11,12.12,12.07,12.1,337505.0,12.029,12.0389,11.9892,12.019,337505.0
2021-12-14 12:50:00,12.09,12.1,12.05,12.06,288711.0,12.0091,12.019,11.9694,11.9793,288711.0
2021-12-14 13:00:00,12.07,12.07,12.04,12.07,79589.0,11.9892,11.9892,11.9594,11.9892,79589.0
2021-12-14 13:10:00,12.06,12.09,12.05,12.09,107531.0,11.9793,12.0091,11.9694,12.0091,107531.0
2021-12-14 13:20:00,12.09,12.16,12.08,12.11,683221.0,12.0091,12.0786,11.9992,12.029,683221.0
2021-12-14 13:30:00,12.11,12.13,12.11,12.11,75665.0,12.029,12.0488,12.029,12.029,75665.0
2021-12-14 13:40:00,12.12,12.12,12.11,12.12,41887.0,12.0389,12.0389,12.029,12.0389,41887.0
2021-12-14 13:50:00,12.12,12.12,12.11,12.12,43548.0,12.0389,12.0389,12.029,12.0389,43548.0
2021-12-14 14:00:00,12.12,12.13,12.09,12.11,177138.0,12.0389,12.0488,12.0091,12.029,177138.0
2021-12-14 14:10:00,12.11,12.13,12.1,12.12,57607.0,12.029,12.0488,12.019,12.0389,57607.0
2021-12-14 14:20:00,12.12,12.16,12.11,12.16,186562.0,12.0389,12.0786,12.029,12.0786,186562.0
2021-12-14 14:30:00,12.16,12.18,12.15,12.17,127365.0,12.0786,12.0985,12.0687,12.0886,127365.0
2021-12-14 14:40:00,12.17,12.17,12.15,12.16,158953.0,12.0886,12.0886,12.0687,12.0786,158953.0
2021-12-14 14:50:00,12.16,12.16,12.14,12.15,62352.0,12.0786,12.0786,12.0588,12.0687,62352.0
2021-12-14 15:00:00,12.15,12.15,12.1,12.11,123588.0,12.0687,12.0687,12.019,12.029,123588.0
2021-12-14 15:10:00,12.11,12.12,12.1,12.12,93342.0,12.029,12.0389,12.019,12.0389,93342.0
2021-12-14 15:20:00,12.12,12.14,12.11,12.13,205567.0,12.0389,12.0588,12.029,12.0488,205567.0
2021-12-14 15:30:00,12.13,12.13,12.09,12.11,1208556.0,12.0488,12.0488,12.0091,12.029,1208556.0
2021-12-14 15:40:00,12.11,12.12,12.09,12.12,438742.0,12.029,12.0389,12.0091,12.0389,438742.0
2021-12-14 15:50:00,12.12,12.18,12.11,12.17,934255.0,12.0389,12.0985,12.029,12.0886,934255.0
2021-12-15 09:30:00,12.18,12.24,12.07,12.07,906983.0,12.0985,12.1581,11.9892,11.9892,906983.0
2021-12-15 09:40:00,12.08,12.1,12.05,12.05,71370.0,11.9992,12.019,11.9694,11.9694,71370.0
2021-12-15 09:50:00,12.05,12.07,12.04,12.07,150975.0,11.9694,11.9892,11.9594,11.9892,150975.0
2021-12-15 10:00:00,12.07,12.12,12.06,12.1,80554.0,11.9892,12.0389,11.9793,12.019,80554.0
2021-12-15 10:10:00,12.1,12.1,12.07,12.09,32242.0,12.019,12.019,11.9892,12.0091,32242.0
2021-12-15 10:20:00,12.09,12.11,12.07,12.11,347970.0,12.0091,12.029,11.9892,12.029,347970.0
2021-12-15 10:30:00,12.11,12.12,12.07,12.09,70256.0,12.029,12.0389,11.9892,12.0091,70256.0
2021-12-15 10:40:00,12.09,12.1,12.07,12.08,100531.0,12.0091,12.019,11.9892,11.9992,100531.0
2021-12-15 10:50:00,12.07,12.07,12.05,12.06,35560.0,11.9892,11.9892,11.9694,11.9793,35560.0
2021-12-15 11:00:00,12.05,12.09,12.05,12.08,419106.0,11.9694,12.0091,11.9694,11.9992,419106.0
2021-12-15 11:10:00,12.08,12.08,12.05,12.07,59364.0,11.9992,11.9992,11.9694,11.9892,59364.0
2021-12-15 11:20:00,12.07,12.08,12.02,12.04,127715.0,11.9892,11.9992,11.9396,11.9594,127715.0
2021-12-15 11:30:00,12.04,12.04,12.02,12.03,118885.0,11.9594,11.9594,11.9396,11.9495,118885.0
2021-12-15 11:40:00,12.03,12.06,12.02,12.06,116970.0,11.9495,11.9793,11.9396,11.9793,116970.0
2021-12-15 11:50:00,12.06,12.07,12.04,12.07,187943.0,11.9793,11.9892,11.9594,11.9892,187943.0
2021-12-15 12:00:00,12.06,12.12,12.06,12.11,113426.0,11.9793,12.0389,11.9793,12.029,113426.0
2021-12-15 12:10:00,12.11,12.16,12.1,12.14,257649.0,12.029,12.0786,12.019,12.0588,257649.0
2021-12-15 12:20:00,12.13,12.17,12.13,12.17,107901.0,12.0488,12.0886,12.0488,12.0886,107901.0
2021-12-15 12:30:00,12.17,12.17,12.13,12.15,115665.0,12.0886,12.0886,12.0488,12.0687,115665.0
2021-12-15 12:40:00,12.14,12.15,12.13,12.14,103867.0,12.0588,12.0687,12.0488,12.0588,103867.0
2021-12-15 12:50:00,12.13,12.2,12.13,12.18,154997.0,12.0488,12.1184,12.0488,12.0985,154997.0
2021-12-15 13:00:00,12.18,12.19,12.16,12.17,83227.0,12.0985,12.1084,12.0786,12.0886,83227.0
2021-12-15 13:10:00,12.17,12.17,12.15,12.16,94894.0,12.0886,12.0886,12.0687,12.0786,94894.0
2021-12-15 13:20:00,12.16,12.17,12.14,12.17,58443.0,12.0786,12.0886,12.0588,12.0886,58443.0
2021-12-15 13:30:00,12.17,12.17,12.16,12.17,86696.0,12.0886,12.0886,12.0786,12.0886,86696.0
2021-12-15 13:40:00,12.17,12.17,12.15,12.16,58556.0,12.0886,12.0886,12.0687,12.0786,58556.0
2021-12-15 13:50:00,12.15,12.16,12.11,12.15,256437.0,12.0687,12.0786,12.029,12.0687,256437.0
2021-12-15 14:00:00,12.16,12.23,12.13,12.21,407311.0,12.0786,12.1482,12.0488,12.1283,407311.0
2021-12-15 14:10:00,12.21,12.29,12.19,12.24,406822.0,12.1283,12.2078,12.1084,12.1581,406822.0
2021-12-15 14:20:00,12.25,12.25,12.18,12.21,192303.0,12.168,12.168,12.0985,12.1283,192303.0
2021-12-15 14:30:00,12.21,12.25,12.19,12.21,346095.0,12.1283,12.168,12.1084,12.1283,346095.0
2021-12-15 14:40:00,12.21,12.22,12.17,12.17,163182.0,12.1283,12.1382,12.0886,12.0886,163182.0
2021-12-15 14:50:00,12.17,12.21,12.16,12.18,118895.0,12.0886,12.1283,12.0786,12.0985,118895.0
2021-12-15 15:00:00,12.19,12.26,12.18,12.26,182022.0,12.1084,12.178,12.0985,12.178,182022.0
2021-12-15 15:10:00,12.25,12.29,12.24,12.28,232308.0,12.168,12.2078,12.1581,12.1978,232308.0
2021-12-15 15:20:00,12.28,12.31,12.28,12.31,332236.0,12.1978,12.2276,12.1978,12.2276,332236.0
2021-12-15 15:30:00,12.31,12.32,12.27,12.29,411610.0,12.2276,12.2376,12.1879,12.2078,411610.0
2021-12-15 15:40:00,12.29,12.29,12.21,12.22,343162.0,12.2078,12.2078,12.1283,12.1382,343162.0
2021-12-15 15:50:00,12.22,12.29,12.22,12.27,938776.0,12.1382,12.2078,12.1382,12.1879,938776.0
2021-12-16 09:30:00,12.28,12.34,12.23,12.24,136263.0,12.1978,12.2574,12.1482,12.1581,136263.0
2021-12-16 09:40:00,12.24,12.33,12.23,12.32,60015.0,12.1581,12.2475,12.1482,12.2376,60015.0
2021-12-16 09:50:00,12.32,12.33,12.27,12.33,212139.0,12.2376,12.2475,12.1879,12.2475,212139.0
2021-12-16 10:00:00,12.33,12.33,12.27,12.28,155725.0,12.2475,12.2475,12.1879,12.1978,155725.0
2021-12-16 10:10:00,12.28,12.34,12.28,12.34,190239.0,12.1978,12.2574,12.1978,12.2574,190239.0
2021-12-16 10:20:00,12.33,12.36,12.33,12.34,109145.0,12.2475,12.2773,12.2475,12.2574,109145.0
2021-12-16 10:30:00,12.34,12.36,12.33,12.35,63150.0,12.2574,12.2773,12.2475,12.2674,63150.0
2021-12-16 10:40:00,12.34,12.37,12.34,12.37,111795.0,12.2574,12.2872,12.2574,12.2872,111795.0
2021-12-16 10:50:00,12.37,12.42,12.36,12.42,323356.0,12.2872,12.3369,12.2773,12.3369,323356.0
2021-12-16 11:00:00,12.42,12.43,12.39,12.41,170151.0,12.3369,12.3468,12.3071,12.327,170151.0
2021-12-16 11:10:00,12.41,12.44,12.4,12.43,161206.0,12.327,12.3568,12.317,12.3468,161206.0
2021-12-16 11:20:00,12.44,12.45,12.43,12.44,93285.0,12.3568,12.3667,12.3468,12.3568,93285.0
2021-12-16 11:30:00,12.44,12.45,12.43,12.45,193651.0,12.3568,12.3667,12.3468,12.3667,193651.0
2021-12-16 11:40:00,12.45,12.46,12.44,12.45,109731.0,12.3667,12.3766,12.3568,12.3667,109731.0
2021-12-16 11:50:00,12.45,12.45,12.44,12.45,16934.0,12.3667,12.3667,12.3568,12.3667,16934.0
2021-12-16 12:00:00,12.45,12.46,12.43,12.44,126068.0,12.3667,12.3766,12.3468,12.3568,126068.0
2021-12-16 12:10:00,12.44,12.46,12.43,12.46,163396.0,12.3568,12.3766,12.3468,12.3766,163396.0
2021-12-16 12:20:00,12.46,12.46,12.37,12.4,285767.0,12.3766,12.3766,12.2872,12.317,285767.0
2021-12-16 12:30:00,12.39,12.4,12.38,12.38,30422.0,12.3071,12.317,12.2972,12.2972,30422.0
2021-12-16 12:40:00,12.38,12.41,12.38,12.4,77312.0,12.2972,12.327,12.2972,12.317,77312.0
2021-12-16 12:50:00,12.39,12.44,12.39,12.43,86225.0,12.3071,12.3568,12.3071,12.3468,86225.0
2021-12-16 13:00:00,12.43,12.44,12.42,12.44,224393.0,12.3468,12.3568,12.3369,12.3568,224393.0
2021-12-16 13:10:00,12.44,12.45,12.43,12.45,128429.0,12.3568,12.3667,12.3468,12.3667,128429.0
2021-12-16 13:20:00,12.45,12.45,12.43,12.44,61958.0,12.3667,12.3667,12.3468,12.3568,61958.0
2021-12-16 13:30:00,12.44,12.45,12.43,12.44,369332.0,12.3568,12.3667,12.3468,12.3568,369332.0
2021-12-16 13:40:00,12.44,12.47,12.43,12.45,139604.0,12.3568,12.3866,12.3468,12.3667,139604.0
2021-12-16 13:50:00,12.46,12.46,12.43,12.44,154793.0,12.3766,12.3766,12.3468,12.3568,154793.0
2021-12-16 14:00:00,12.44,12.44,12.36,12.41,611698.0,12.3568,12.3568,12.2773,12.327,611698.0
2021-12-16 14:10:00,12.4,12.41,12.38,12.41,192878.0,12.317,12.327,12.2972,12.327,192878.0
2021-12-16 14:20:00,12.4,12.41,12.37,12.38,136634.0,12.317,12.327,12.2872,12.2972,136634.0
2021-12-16 14:30:00,12.37,12.38,12.34,12.37,459514.0,12.2872,12.2972,12.2574,12.2872,459514.0
2021-12-16 14:40:00,12.37,12.39,12.3,12.3,385657.0,12.2872,12.3071,12.2177,12.2177,385657.0
2021-12-16 14:50:00,12.31,12.34,12.28,12.33,638155.0,12.2276,12.2574,12.1978,12.2475,638155.0
2021-12-16 15:00:00,12.32,12.34,12.3,12.31,398275.0,12.2376,12.2574,12.2177,12.2276,398275.0
2021-12-16 15:10:00,12.32,12.35,12.3,12.3,200993.0,12.2376,12.2674,12.2177,12.2177,200993.0
2021-12-16 15:20:00,12.3,12.34,12.29,12.29,273953.0,12.2177,12.2574,12.2078,12.2078,273953.0
2021-12-16 15:30:00,12.29,12.32,12.23,12.31,621446.0,12.2078,12.2376,12.1482,12.2276,621446.0
2021-12-16 15:40:00,12.32,12.32,12.23,12.24,856855.0,12.2376,12.2376,12.1482,12.1581,856855.0
2021-12-16 15:50:00,12.24,12.28,12.22,12.23,1296988.0,12.1581,12.1978,12.1382,12.1482,1296988.0
2021-12-17 09:30:00,12.2,12.21,12.08,12.1,260164.0,12.1184,12.1283,11.9992,12.019,260164.0
2021-12-17 09:40:00,12.1,12.11,12.05,12.11,251849.0,12.019,12.029,11.9694,12.029,251849.0
2021-12-17 09:50:00,12.11,12.16,12.11,12.15,373679.0,12.029,12.0786,12.029,12.0687,373679.0
2021-12-17 10:00:00,12.15,12.16,12.06,12.07,1341332.0,12.0687,12.0786,11.9793,11.9892,1341332.0
2021-12-17 10:10:00,12.06,12.07,12.02,12.05,275958.0,11.9793,11.9892,11.9396,11.9694,275958.0
2021-12-17 10:20:00,12.04,12.1,12.04,12.1,109531.0,11.9594,12.019,11.9594,12.019,109531.0
2021-12-17 10:30:00,12.09,12.16,12.09,12.15,114404.0,12.0091,12.0786,12.0091,12.0687,114404.0
2021-12-17 10:40:00,12.15,12.17,12.12,12.17,272992.0,12.0687,12.0886,12.0389,12.0886,272992.0
2021-12-17 10:50:00,12.17,12.24,12.16,12.23,208444.0,12.0886,12.1581,12.0786,12.1482,208444.0
2021-12-17 11:00:00,12.24,12.26,12.22,12.23,85295.0,12.1581,12.178,12.1382,12.1482,85295.0
2021-12-17 11:10:00,12.23,12.28,12.22,12.26,126540.0,12.1482,12.1978,12.1382,12.178,126540.0
2021-12-17 11:20:00,12.26,12.29,12.24,12.28,183922.0,12.178,12.2078,12.1581,12.1978,183922.0
2021-12-17 11:30:00,12.28,12.29,12.24,12.24,243983.0,12.1978,12.2078,12.1581,12.1581,243983.0
2021-12-17 11:40:00,12.24,12.25,12.2,12.21,143909.0,12.1581,12.168,12.1184,12.1283,143909.0
2021-12-17 11:50:00,12.2,12.22,12.19,12.21,183687.0,12.1184,12.1382,12.1084,12.1283,183687.0
2021-12-17 12:00:00,12.21,12.22,12.16,12.17,134938.0,12.1283,12.1382,12.0786,12.0886,134938.0
2021-12-17 12:10:00,12.17,12.21,12.16,12.19,69629.0,12.0886,12.1283,12.0786,12.1084,69629.0
2021-12-17 12:20:00,12.19,12.2,12.17,12.18,101494.0,12.1084,12.1184,12.0886,12.0985,101494.0
2021-12-17 12:30:00,12.19,12.2,12.15,12.15,77455.0,12.1084,12.1184,12.0687,12.0687,77455.0
2021-12-17 12:40:00,12.15,12.17,12.14,12.17,106776.0,12.0687,12.0886,12.0588,12.0886,106776.0
2021-12-17 12:50:00,12.17,12.17,12.14,12.16,67894.0,12.0886,12.0886,12.0588,12.0786,67894.0
2021-12-17 13:00:00,12.16,12.16,12.14,12.16,77237.0,12.0786,12.0786,12.0588,12.0786,77237.0
2021-12-17 13:10:00,12.16,12.17,12.15,12.17,55258.0,12.0786,12.0886,12.0687,12.0886,55258.0
2021-12-17 13:20:00,12.17,12.22,12.16,12.22,121826.0,12.0886,12.1382,12.0786,12.1382,121826.0
2021-12-17 13:30:00,12.22,12.23,12.2,12.22,102256.0,12.1382,12.1482,12.1184,12.1382,102256.0
2021-12-17 13:40:00,12.23,12.24,12.21,12.23,141810.0,12.1482,12.1581,12.1283,12.1482,141810.0
2021-12-17 13:50:00,12.23,12.23,12.2,12.21,61288.0,12.1482,12.1482,12.1184,12.1283,61288.0
2021-12-17 14:00:00,12.21,12.21,12.17,12.17,96398.0,12.1283,12.1283,12.0886,12.0886,96398.0
2021-12-17 14:10:00,12.17,12.18,12.13,12.17,216016.0,12.0886,12.0985,12.0488,12.0886,216016.0
2021-12-17 14:20:00,12.16,12.17,12.12,12.12,173164.0,12.0786,12.0886,12.0389,12.0389,173164.0
2021-12-17 14:30:00,12.12,12.13,12.11,12.12,131587.0,12.0389,12.0488,12.029,12.0389,131587.0
2021-12-17 14:40:00,12.12,12.14,12.1,12.13,146128.0,12.0389,12.0588,12.019,12.0488,146128.0
2021-12-17 14:50:00,12.13,12.14,12.1,12.12,127183.0,12.0488,12.0588,12.019,12.0389,127183.0
2021-12-17 15:00:00,12.12,12.13,12.08,12.08,336954.0,12.0389,12.0488,11.9992,11.9992,336954.0
2021-12-17 15:10:00,12.08,12.1,12.07,12.09,216156.0,11.9992,12.019,11.9892,12.0091,216156.0
2021-12-17 15:20:00,12.09,12.1,12.07,12.09,302470.0,12.0091,12.019,11.9892,12.0091,302470.0
2021-12-17 15:30:00,12.09,12.09,12.04,12.04,448583.0,12.0091,12.0091,11.9594,11.9594,448583.0
2021-12-17 15:40:00,12.04,12.07,12.01,12.02,946361.0,11.9594,11.9892,11.9297,11.9396,946361.0
2021-12-17 15:50:00,12.01,12.03,11.99,12.01,1662940.0,11.9297,11.9495,11.9098,11.9297,1662940.0
2021-12-20 09:30:00,11.84,11.95,11.75,11.86,433879.0,11.7608,11.8701,11.6714,11.7807,433879.0
2021-12-20 09:40:00,11.87,11.87,11.73,11.75,367024.0,11.7906,11.7906,11.6515,11.6714,367024.0
2021-12-20 09:50:00,11.75,11.86,11.74,11.86,230010.0,11.6714,11.7807,11.6615,11.7807,230010.0
2021-12-20 10:00:00,11.86,11.87,11.81,11.82,144602.0,11.7807,11.7906,11.731,11.7409,144602.0
2021-12-20 10:10:00,11.82,11.98,11.81,11.96,294178.0,11.7409,11.8999,11.731,11.88,294178.0
2021-12-20 10:20:00,11.96,11.99,11.95,11.97,169359.0,11.88,11.9098,11.8701,11.8899,169359.0
2021-12-20 10:30:00,11.96,11.97,11.87,11.87,259412.0,11.88,11.8899,11.7906,11.7906,259412.0
2021-12-20 10:40:00,11.87,11.89,11.82,11.85,157476.0,11.7906,11.8105,11.7409,11.7707,157476.0
2021-12-20 10:50:00,11.85,11.85,11.8,11.84,266606.0,11.7707,11.7707,11.7211,11.7608,266606.0
2021-12-20 11:00:00,11.84,11.88,11.81,11.88,122401.0,11.7608,11.8005,11.731,11.8005,122401.0
2021-12-20 11:10:00,11.87,11.89,11.85,11.87,124158.0,11.7906,11.8105,11.7707,11.7906,124158.0
2021-12-20 11:20:00,11.87,11.88,11.82,11.86,195067.0,11.7906,11.8005,11.7409,11.7807,195067.0
2021-12-20 11:30:00,11.87,11.87,11.84,11.86,70927.0,11.7906,11.7906,11.7608,11.7807,70927.0
2021-12-20 11:40:00,11.86,11.88,11.83,11.84,136084.0,11.7807,11.8005,11.7509,11.7608,136084.0
2021-12-20 11:50:00,11.85,11.89,11.83,11.88,132422.0,11.7707,11.8105,11.7509,11.8005,132422.0
2021-12-20 12:00:00,11.88,11.89,11.86,11.87,127122.0,11.8005,11.8105,11.7807,11.7906,127122.0
2021-12-20 12:10:00,11.87,11.9,11.85,11.9,121158.0,11.7906,11.8204,11.7707,11.8204,121158.0
2021-12-20 12:20:00,11.9,11.9,11.88,11.89,64942.0,11.8204,11.8204,11.8005,11.8105,64942.0
2021-12-20 12:30:00,11.88,11.89,11.85,11.87,70560.0,11.8005,11.8105,11.7707,11.7906,70560.0
2021-12-20 12:40:00,11.87,11.89,11.86,11.88,324688.0,11.7906,11.8105,11.7807,11.8005,324688.0
2021-12-20 12:50:00,11.88,11.9,11.88,11.88,130974.0,11.8005,11.8204,11.8005,11.8005,130974.0
2021-12-20 13:00:00,11.89,11.89,11.86,11.89,88125.0,11.8105,11.8105,11.7807,11.8105,88125.0
2021-12-20 13:10:00,11.89,11.89,11.86,11.88,97062.0,11.8105,11.8105,11.7807,11.8005,97062.0
2021-12-20 13:20:00,11.88,11.89,11.85,11.86,90060.0,11.8005,11.8105,11.7707,11.7807,90060.0
2021-12-20 13:30:00,11.85,11.9,11.84,11.89,148265.0,11.7707,11.8204,11.7608,11.8105,148265.0
2021-12-20 13:40:00,11.9,11.93,11.89,11.93,171476.0,11.8204,11.8502,11.8105,11.8502,171476.0
2021-12-20 13:50:00,11.93,11.93,11.91,11.92,62956.0,11.8502,11.8502,11.8303,11.8403,62956.0
2021-12-20 14:00:00,11.92,11.95,11.92,11.95,179855.0,11.8403,11.8701,11.8403,11.8701,179855.0
2021-12-20 14:10:00,11.95,11.95,11.93,11.95,60397.0,11.8701,11.8701,11.8502,11.8701,60397.0
2021-12-20 14:20:00,11.95,11.98,11.94,11.96,387775.0,11.8701,11.8999,11.8601,11.88,387775.0
2021-12-20 14:30:00,11.96,11.96,11.94,11.95,63743.0,11.88,11.88,11.8601,11.8701,63743.0
2021-12-20 14:40:00,11.95,11.95,11.88,11.92,284371.0,11.8701,11.8701,11.8005,11.8403,284371.0
2021-12-20 14:50:00,11.92,11.94,11.88,11.93,500479.0,11.8403,11.8601,11.8005,11.8502,500479.0
2021-12-20 15:00:00,11.93,11.94,11.88,11.9,266855.0,11.8502,11.8601,11.8005,11.8204,266855.0
2021-12-20 15:10:00,11.9,11.92,11.88,11.89,350026.0,11.8204,11.8403,11.8005,11.8105,350026.0
2021-12-20 15:20:00,11.9,11.98,11.89,11.97,612366.0,11.8204,11.8999,11.8105,11.8899,612366.0
2021-12-20 15:30:00,11.97,11.98,11.91,11.91,356372.0,11.8899,11.8999,11.8303,11.8303,356372.0
2021-12-20 15:40:00,11.91,11.94,11.89,11.93,360278.0,11.8303,11.8601,11.8105,11.8502,360278.0
2021-12-20 15:50:00,11.94,12.01,11.93,11.98,1290875.0,11.8601,11.9297,11.8502,11.8999,1290875.0
2021-12-21 09:30:00,12.12,12.17,12.07,12.16,338993.0,12.0389,12.0886,11.9892,12.0786,338993.0
2021-12-21 09:40:00,12.16,12.16,12.07,12.13,161914.0,12.0786,12.0786,11.9892,12.0488,161914.0
2021-12-21 09:50:00,12.13,12.14,12.08,12.08,90705.0,12.0488,12.0588,11.9992,11.9992,90705.0
2021-12-21 10:00:00,12.09,12.12,12.06,12.08,369412.0,12.0091,12.0389,11.9793,11.9992,369412.0
2021-12-21 10:10:00,12.08,12.16,12.07,12.13,336731.0,11.9992,12.0786,11.9892,12.0488,336731.0
2021-12-21 10:20:00,12.13,12.14,12.09,12.11,202475.0,12.0488,12.0588,12.0091,12.029,202475.0
2021-12-21 10:30:00,12.11,12.13,12.08,12.08,198415.0,12.029,12.0488,11.9992,11.9992,198415.0
2021-12-21 10:40:00,12.09,12.13,12.08,12.1,140712.0,12.0091,12.0488,11.9992,12.019,140712.0
2021-12-21 10:50:00,12.1,12.11,12.08,12.1,90060.0,12.019,12.029,11.9992,12.019,90060.0
2021-12-21 11:00:00,12.1,12.1,12.05,12.1,168643.0,12.019,12.019,11.9694,12.019,168643.0
2021-12-21 11:10:00,12.1,12.1,12.04,12.05,135999.0,12.019,12.019,11.9594,11.9694,135999.0
2021-12-21 11:20:00,12.05,12.07,12.03,12.07,136881.0,11.9694,11.9892,11.9495,11.9892,136881.0
2021-12-21 11:30:00,12.07,12.09,12.06,12.09,89224.0,11.9892,12.0091,11.9793,12.0091,89224.0
2021-12-21 11:40:00,12.09,12.14,12.08,12.13,122141.0,12.0091,12.0588,11.9992,12.0488,122141.0
2021-12-21 11:50:00,12.14,12.15,12.1,12.11,175483.0,12.0588,12.0687,12.019,12.029,175483.0
2021-12-21 12:00:00,12.12,12.14,12.11,12.13,40890.0,12.0389,12.0588,12.029,12.0488,40890.0
2021-12-21 12:10:00,12.13,12.16,12.13,12.13,662087.0,12.0488,12.0786,12.0488,12.0488,662087.0
2021-12-21 12:20:00,12.13,12.14,12.12,12.13,85221.0,12.0488,12.0588,12.0389,12.0488,85221.0
2021-12-21 12:30:00,12.13,12.13,12.12,12.13,47954.0,12.0488,12.0488,12.0389,12.0488,47954.0
2021-12-21 12:40:00,12.13,12.17,12.12,12.15,237702.0,12.0488,12.0886,12.0389,12.0687,237702.0
2021-12-21 12:50:00,12.15,12.16,12.11,12.12,205285.0,12.0687,12.0786,12.029,12.0389,205285.0
2021-12-21 13:00:00,12.12,12.13,12.11,12.12,105462.0,12.0389,12.0488,12.029,12.0389,105462.0
2021-12-21 13:10:00,12.12,12.12,12.11,12.12,44561.0,12.0389,12.0389,12.029,12.0389,44561.0
2021-12-21 13:20:00,12.12,12.13,12.11,12.13,96932.0,12.0389,12.0488,12.029,12.0488,96932.0
2021-12-21 13:30:00,12.13,12.14,12.09,12.1,158711.0,12.0488,12.0588,12.0091,12.019,158711.0
2021-12-21 13:40:00,12.1,12.1,12.08,12.09,105722.0,12.019,12.019,11.9992,12.0091,105722.0
2021-12-21 13:50:00,12.09,12.11,12.08,12.1,123022.0,12.0091,12.029,11.9992,12.019,123022.0
2021-12-21 14:00:00,12.1,12.11,12.07,12.11,127772.0,12.019,12.029,11.9892,12.029,127772.0
2021-12-21 14:10:00,12.11,12.11,12.06,12.07,98572.0,12.029,12.029,11.9793,11.9892,98572.0
2021-12-21 14:20:00,12.07,12.08,12.06,12.07,96123.0,11.9892,11.9992,11.9793,11.9892,96123.0
2021-12-21 14:30:00,12.07,12.08,12.04,12.04,148779.0,11.9892,11.9992,11.9594,11.9594,148779.0
2021-12-21 14:40:00,12.04,12.09,12.04,12.08,126954.0,11.9594,12.0091,11.9594,11.9992,126954.0
2021-12-21 14:50:00,12.09,12.09,12.07,12.08,106838.0,12.0091,12.0091,11.9892,11.9992,106838.0
2021-12-21 15:00:00,12.08,12.08,12.04,12.05,256795.0,11.9992,11.9992,11.9594,11.9694,256795.0
2021-12-21 15:10:00,12.05,12.08,12.05,12.08,114779.0,11.9694,11.9992,11.9694,11.9992,114779.0
2021-12-21 15:20:00,12.08,12.1,12.07,12.09,233241.0,11.9992,12.019,11.9892,12.0091,233241.0
2021-12-21 15:30:00,12.08,12.09,12.04,12.05,204029.0,11.9992,12.0091,11.9594,11.9694,204029.0
2021-12-21 15:40:00,12.05,12.08,12.04,12.04,348138.0,11.9694,11.9992,11.9594,11.9594,348138.0
2021-12-21 15:50:00,12.04,12.11,12.04,12.07,885519.0,11.9594,12.029,11.9594,11.9892,885519.0
2021-12-22 09:30:00,12.05,12.07,11.92,11.98,150420.0,11.9694,11.9892,11.8403,11.8999,150420.0
2021-12-22 09:40:00,11.97,12.06,11.97,12.03,101531.0,11.8899,11.9793,11.8899,11.9495,101531.0
2021-12-22 09:50:00,12.03,12.06,12.0,12.01,133785.0,11.9495,11.9793,11.9197,11.9297,133785.0
2021-12-22 10:00:00,12.01,12.06,12.0,12.03,89361.0,11.9297,11.9793,11.9197,11.9495,89361.0
2021-12-22 10:10:00,12.03,12.04,12.01,12.03,45365.0,11.9495,11.9594,11.9297,11.9495,45365.0
2021-12-22 10:20:00,12.03,12.03,12.01,12.02,16369.0,11.9495,11.9495,11.9297,11.9396,16369.0
2021-12-22 10:30:00,12.02,12.06,12.01,12.04,75296.0,11.9396,11.9793,11.9297,11.9594,75296.0
2021-12-22 10:40:00,12.04,12.05,12.03,12.04,19310.0,11.9594,11.9694,11.9495,11.9594,19310.0
2021-12-22 10:50:00,12.05,12.08,12.05,12.08,78768.0,11.9694,11.9992,11.9694,11.9992,78768.0
2021-12-22 11:00:00,12.07,12.08,12.04,12.04,86960.0,11.9892,11.9992,11.9594,11.9594,86960.0
2021-12-22 11:10:00,12.04,12.07,12.02,12.03,155868.0,11.9594,11.9892,11.9396,11.9495,155868.0
2021-12-22 11:20:00,12.03,12.04,12.01,12.02,28876.0,11.9495,11.9594,11.9297,11.9396,28876.0
2021-12-22 11:30:00,12.03,12.04,12.01,12.02,66352.0,11.9495,11.9594,11.9297,11.9396,66352.0
2021-12-22 11:40:00,12.02,12.02,12.0,12.01,17841.0,11.9396,11.9396,11.9197,11.9297,17841.0
2021-12-22 11:50:00,12.0,12.02,12.0,12.0,60491.0,11.9197,11.9396,11.9197,11.9197,60491.0
2021-12-22 12:00:00,12.01,12.04,12.0,12.04,57535.0,11.9297,11.9594,11.9197,11.9594,57535.0
2021-12-22 12:10:00,12.03,12.04,12.0,12.02,113183.0,11.9495,11.9594,11.9197,11.9396,113183.0
2021-12-22 12:20:00,12.02,12.04,12.01,12.02,94737.0,11.9396,11.9594,11.9297,11.9396,94737.0
2021-12-22 12:30:00,12.02,12.02,12.0,12.01,85837.0,11.9396,11.9396,11.9197,11.9297,85837.0
2021-12-22 12:40:00,12.0,12.01,11.97,12.0,162611.0,11.9197,11.9297,11.8899,11.9197,162611.0
2021-12-22 12:50:00,12.0,12.01,11.99,12.0,58968.0,11.9197,11.9297,11.9098,11.9197,58968.0
2021-12-22 13:00:00,11.99,12.0,11.98,12.0,87195.0,11.9098,11.9197,11.8999,11.9197,87195.0
2021-12-22 13:10:00,12.0,12.01,11.99,12.01,43010.0,11.9197,11.9297,11.9098,11.9297,43010.0
2021-12-22 13:20:00,12.0,12.01,12.0,12.01,25581.0,11.9197,11.9297,11.9197,11.9297,25581.0
2021-12-22 13:30:00,12.01,12.02,11.99,12.0,81986.0,11.9297,11.9396,11.9098,11.9197,81986.0
2021-12-22 13:40:00,12.0,12.01,11.99,12.0,68436.0,11.9197,11.9297,11.9098,11.9197,68436.0
2021-12-22 13:50:00,12.0,12.0,11.98,12.0,47115.0,11.9197,11.9197,11.8999,11.9197,47115.0
2021-12-22 14:00:00,12.0,12.0,11.96,11.96,80569.0,11.9197,11.9197,11.88,11.88,80569.0
2021-12-22 14:10:00,11.96,11.99,11.96,11.99,59692.0,11.88,11.9098,11.88,11.9098,59692.0
2021-12-22 14:20:00,11.99,12.0,11.98,11.99,56163.0,11.9098,11.9197,11.8999,11.9098,56163.0
2021-12-22 14:30:00,11.99,12.01,11.98,11.99,58390.0,11.9098,11.9297,11.8999,11.9098,58390.0
2021-12-22 14:40:00,11.99,11.99,11.97,11.99,85041.0,11.9098,11.9098,11.8899,11.9098,85041.0
2021-12-22 14:50:00,11.99,12.01,11.98,11.99,126599.0,11.9098,11.9297,11.8999,11.9098,126599.0
2021-12-22 15:00:00,12.0,12.02,11.99,12.01,170642.0,11.9197,11.9396,11.9098,11.9297,170642.0
2021-12-22 15:10:00,12.01,12.02,12.0,12.01,126807.0,11.9297,11.9396,11.9197,11.9297,126807.0
2021-12-22 15:20:00,12.01,12.02,11.98,12.01,458988.0,11.9297,11.9396,11.8999,11.9297,458988.0
2021-12-22 15:30:00,12.01,12.02,12.0,12.0,110269.0,11.9297,11.9396,11.9197,11.9197,110269.0
2021-12-22 15:40:00,12.0,12.02,11.99,12.01,323318.0,11.9197,11.9396,11.9098,11.9297,323318.0
2021-12-22 15:50:00,12.01,12.03,12.0,12.02,498896.0,11.9297,11.9495,11.9197,11.9396,498896.0
2021-12-23 09:30:00,12.01,12.09,11.92,12.06,279318.0,11.9297,12.0091,11.8403,11.9793,279318.0
2021-12-23 09:40:00,12.06,12.06,12.0,12.04,72325.0,11.9793,11.9793,11.9197,11.9594,72325.0
2021-12-23 09:50:00,12.04,12.05,12.01,12.02,48815.0,11.9594,11.9694,11.9297,11.9396,48815.0
2021-12-23 10:00:00,12.02,12.03,11.99,12.0,142887.0,11.9396,11.9495,11.9098,11.9197,142887.0
2021-12-23 10:10:00,12.0,12.02,11.98,11.99,108357.0,11.9197,11.9396,11.8999,11.9098,108357.0
2021-12-23 10:20:00,11.98,12.0,11.96,11.99,86307.0,11.8999,11.9197,11.88,11.9098,86307.0
2021-12-23 10:30:00,11.99,12.0,11.96,11.99,87245.0,11.9098,11.9197,11.88,11.9098,87245.0
2021-12-23 10:40:00,11.99,11.99,11.96,11.98,105297.0,11.9098,11.9098,11.88,11.8999,105297.0
2021-12-23 10:50:00,11.98,11.99,11.96,11.99,94936.0,11.8999,11.9098,11.88,11.9098,94936.0
2021-12-23 11:00:00,11.99,11.99,11.96,11.98,94353.0,11.9098,11.9098,11.88,11.8999,94353.0
2021-12-23 11:10:00,11.98,11.98,11.95,11.96,116312.0,11.8999,11.8999,11.8701,11.88,116312.0
2021-12-23 11:20:00,11.96,11.97,11.95,11.96,61103.0,11.88,11.8899,11.8701,11.88,61103.0
2021-12-23 11:30:00,11.96,12.03,11.96,12.02,95649.0,11.88,11.9495,11.88,11.9396,95649.0
2021-12-23 11:40:00,12.02,12.02,12.0,12.0,79174.0,11.9396,11.9396,11.9197,11.9197,79174.0
2021-12-23 11:50:00,12.0,12.02,11.99,12.01,80900.0,11.9197,11.9396,11.9098,11.9297,80900.0
2021-12-23 12:00:00,12.01,12.02,12.01,12.01,9698.0,11.9297,11.9396,11.9297,11.9297,9698.0
2021-12-23 12:10:00,12.02,12.03,12.01,12.03,94080.0,11.9396,11.9495,11.9297,11.9495,94080.0
2021-12-23 12:20:00,12.03,12.03,12.0,12.02,89159.0,11.9495,11.9495,11.9197,11.9396,89159.0
2021-12-23 12:30:00,12.03,12.04,12.02,12.03,108773.0,11.9495,11.9594,11.9396,11.9495,108773.0
2021-12-23 12:40:00,12.04,12.04,12.02,12.02,28337.0,11.9594,11.9594,11.9396,11.9396,28337.0
2021-12-23 12:50:00,12.02,12.03,12.01,12.02,78685.0,11.9396,11.9495,11.9297,11.9396,78685.0
2021-12-23 13:00:00,12.03,12.1,12.02,12.1,113694.0,11.9495,12.019,11.9396,12.019,113694.0
2021-12-23 13:10:00,12.1,12.11,12.07,12.08,134905.0,12.019,12.029,11.9892,11.9992,134905.0
2021-12-23 13:20:00,12.08,12.08,12.06,12.07,54114.0,11.9992,11.9992,11.9793,11.9892,54114.0
2021-12-23 13:30:00,12.08,12.09,12.06,12.09,138046.0,11.9992,12.0091,11.9793,12.0091,138046.0
2021-12-23 13:40:00,12.09,12.1,12.08,12.09,70013.0,12.0091,12.019,11.9992,12.0091,70013.0
2021-12-23 13:50:00,12.08,12.1,12.07,12.08,113826.0,11.9992,12.019,11.9892,11.9992,113826.0
2021-12-23 14:00:00,12.09,12.12,12.08,12.12,66111.0,12.0091,12.0389,11.9992,12.0389,66111.0
2021-12-23 14:10:00,12.11,12.12,12.09,12.1,152871.0,12.029,12.0389,12.0091,12.019,152871.0
2021-12-23 14:20:00,12.09,12.1,12.07,12.08,98001.0,12.0091,12.019,11.9892,11.9992,98001.0
2021-12-23 14:30:00,12.08,12.08,12.07,12.08,82384.0,11.9992,11.9992,11.9892,11.9992,82384.0
2021-12-23 14:40:00,12.07,12.08,12.03,12.04,292352.0,11.9892,11.9992,11.9495,11.9594,292352.0
2021-12-23 14:50:00,12.04,12.08,12.03,12.07,93764.0,11.9594,11.9992,11.9495,11.9892,93764.0
2021-12-23 15:00:00,12.07,12.08,12.06,12.07,118493.0,11.9892,11.9992,11.9793,11.9892,118493.0
2021-12-23 15:10:00,12.07,12.08,12.06,12.07,91983.0,11.9892,11.9992,11.9793,11.9892,91983.0
2021-12-23 15:20:00,12.06,12.07,12.04,12.05,110915.0,11.9793,11.9892,11.9594,11.9694,110915.0
2021-12-23 15:30:00,12.05,12.06,12.03,12.04,147366.0,11.9694,11.9793,11.9495,11.9594,147366.0
2021-12-23 15:40:00,12.05,12.06,12.02,12.05,318432.0,11.9694,11.9793,11.9396,11.9694,318432.0
2021-12-23 15:50:00,12.06,12.07,12.0,12.0,819237.0,11.9793,11.9892,11.9197,11.9197,819237.0
2021-12-27 09:30:00,11.96,11.98,11.86,11.88,368795.0,11.88,11.8999,11.7807,11.8005,368795.0
2021-12-27 09:40:00,11.88,12.0,11.88,12.0,368768.0,11.8005,11.9197,11.8005,11.9197,368768.0
2021-12-27 09:50:00,12.0,12.01,11.94,11.96,94369.0,11.9197,11.9297,11.8601,11.88,94369.0
2021-12-27 10:00:00,11.96,11.97,11.93,11.95,170598.0,11.88,11.8899,11.8502,11.8701,170598.0
2021-12-27 10:10:00,11.95,11.98,11.94,11.98,120482.0,11.8701,11.8999,11.8601,11.8999,120482.0
2021-12-27 10:20:00,11.97,11.99,11.95,11.96,44791.0,11.8899,11.9098,11.8701,11.88,44791.0
2021-12-27 10:30:00,11.96,11.96,11.94,11.95,61556.0,11.88,11.88,11.8601,11.8701,61556.0
2021-12-27 10:40:00,11.95,11.97,11.94,11.96,46575.0,11.8701,11.8899,11.8601,11.88,46575.0
2021-12-27 10:50:00,11.97,11.99,11.96,11.99,38094.0,11.8899,11.9098,11.88,11.9098,38094.0
2021-12-27 11:00:00,11.99,12.01,11.98,11.99,90247.0,11.9098,11.9297,11.8999,11.9098,90247.0
2021-12-27 11:10:00,12.0,12.0,11.98,11.99,57244.0,11.9197,11.9197,11.8999,11.9098,57244.0
2021-12-27 11:20:00,11.99,11.99,11.98,11.99,13813.0,11.9098,11.9098,11.8999,11.9098,13813.0
2021-12-27 11:30:00,11.99,11.99,11.97,11.97,40106.0,11.9098,11.9098,11.8899,11.8899,40106.0
2021-12-27 11:40:00,11.98,11.99,11.96,11.98,317298.0,11.8999,11.9098,11.88,11.8999,317298.0
2021-12-27 11:50:00,11.98,12.0,11.98,11.99,18844.0,11.8999,11.9197,11.8999,11.9098,18844.0
2021-12-27 12:00:00,12.0,12.0,11.98,11.98,38945.0,11.9197,11.9197,11.8999,11.8999,38945.0
2021-12-27 12:10:00,11.98,11.99,11.96,11.96,45655.0,11.8999,11.9098,11.88,11.88,45655.0
2021-12-27 12:20:00,11.96,11.97,11.95,11.96,55643.0,11.88,11.8899,11.8701,11.88,55643.0
2021-12-27 12:30:00,11.96,11.97,11.93,11.95,69938.0,11.88,11.8899,11.8502,11.8701,69938.0
2021-12-27 12:40:00,11.94,11.97,11.94,11.96,32155.0,11.8601,11.8899,11.8601,11.88,32155.0
2021-12-27 12:50:00,11.96,11.97,11.96,11.96,7521.0,11.88,11.8899,11.88,11.88,7521.0
2021-12-27 13:00:00,11.96,11.97,11.94,11.95,107769.0,11.88,11.8899,11.8601,11.8701,107769.0
2021-12-27 13:10:00,11.94,11.95,11.93,11.95,56507.0,11.8601,11.8701,11.8502,11.8701,56507.0
2021-12-27 13:20:00,11.95,11.95,11.94,11.95,74414.0,11.8701,11.8701,11.8601,11.8701,74414.0
2021-12-27 13:30:00,11.95,11.95,11.93,11.94,26514.0,11.8701,11.8701,11.8502,11.8601,26514.0
2021-12-27 13:40:00,11.93,11.94,11.93,11.93,27064.0,11.8502,11.8601,11.8502,11.8502,27064.0
2021-12-27 13:50:00,11.93,11.98,11.93,11.95,135418.0,11.8502,11.8999,11.8502,11.8701,135418.0
2021-12-27 14:00:00,11.95,11.96,11.95,11.95,18158.0,11.8701,11.88,11.8701,11.8701,18158.0
2021-12-27 14:10:00,11.95,11.96,11.94,11.95,90706.0,11.8701,11.88,11.8601,11.8701,90706.0
2021-12-27 14:20:00,11.95,11.97,11.95,11.97,41764.0,11.8701,11.8899,11.8701,11.8899,41764.0
2021-12-27 14:30:00,11.96,11.98,11.95,11.96,174639.0,11.88,11.8999,11.8701,11.88,174639.0
2021-12-27 14:40:00,11.96,11.96,11.94,11.96,90446.0,11.88,11.88,11.8601,11.88,90446.0
2021-12-27 14:50:00,11.96,11.97,11.95,11.96,64550.0,11.88,11.8899,11.8701,11.88,64550.0
2021-12-27 15:00:00,11.96,11.97,11.95,11.96,200095.0,11.88,11.8899,11.8701,11.88,200095.0
2021-12-27 15:10:00,11.96,11.96,11.93,11.94,141853.0,11.88,11.88,11.8502,11.8601,141853.0
2021-12-27 15:20:00,11.94,11.96,11.93,11.95,116095.0,11.8601,11.88,11.8502,11.8701,116095.0
2021-12-27 15:30:00,11.94,11.95,11.92,11.93,140433.0,11.8601,11.8701,11.8403,11.8502,140433.0
2021-12-27 15:40:00,11.94,11.96,11.93,11.95,176311.0,11.8601,11.88,11.8502,11.8701,176311.0
2021-12-27 15:50:00,11.95,11.95,11.91,11.91,740814.0,11.8701,11.8701,11.8303,11.8303,740814.0
2021-12-28 09:30:00,11.93,12.1,11.92,12.09,329979.0,11.8502,12.019,11.8403,12.0091,329979.0
2021-12-28 09:40:00,12.09,12.1,12.01,12.04,182528.0,12.0091,12.019,11.9297,11.9594,182528.0
2021-12-28 09:50:00,12.03,12.08,12.03,12.08,84533.0,11.9495,11.9992,11.9495,11.9992,84533.0
2021-12-28 10:00:00,12.08,12.09,12.04,12.04,124181.0,11.9992,12.0091,11.9594,11.9594,124181.0
2021-12-28 10:10:00,12.05,12.09,12.05,12.09,153732.0,11.9694,12.0091,11.9694,12.0091,153732.0
2021-12-28 10:20:00,12.09,12.09,12.07,12.09,27252.0,12.0091,12.0091,11.9892,12.0091,27252.0
2021-12-28 10:30:00,12.08,12.14,12.08,12.1,310897.0,11.9992,12.0588,11.9992,12.019,310897.0
2021-12-28 10:40:00,12.1,12.12,12.08,12.12,42369.0,12.019,12.0389,11.9992,12.0389,42369.0
2021-12-28 10:50:00,12.12,12.12,12.09,12.1,157664.0,12.0389,12.0389,12.0091,12.019,157664.0
2021-12-28 11:00:00,12.1,12.1,12.08,12.09,76778.0,12.019,12.019,11.9992,12.0091,76778.0
2021-12-28 11:10:00,12.09,12.11,12.08,12.09,99605.0,12.0091,12.029,11.9992,12.0091,99605.0
2021-12-28 11:20:00,12.1,12.11,12.08,12.1,92411.0,12.019,12.029,11.9992,12.019,92411.0
2021-12-28 11:30:00,12.1,12.12,12.09,12.1,168381.0,12.019,12.0389,12.0091,12.019,168381.0
2021-12-28 11:40:00,12.11,12.11,12.08,12.08,28432.0,12.029,12.029,11.9992,11.9992,28432.0
2021-12-28 11:50:00,12.08,12.11,12.08,12.1,95983.0,11.9992,12.029,11.9992,12.019,95983.0
2021-12-28 12:00:00,12.1,12.12,12.09,12.12,48577.0,12.019,12.0389,12.0091,12.0389,48577.0
2021-12-28 12:10:00,12.12,12.12,12.1,12.11,31807.0,12.0389,12.0389,12.019,12.029,31807.0
2021-12-28 12:20:00,12.11,12.11,12.09,12.1,52883.0,12.029,12.029,12.0091,12.019,52883.0
2021-12-28 12:30:00,12.11,12.11,12.08,12.09,57564.0,12.029,12.029,11.9992,12.0091,57564.0
2021-12-28 12:40:00,12.09,12.1,12.09,12.1,15846.0,12.0091,12.019,12.0091,12.019,15846.0
2021-12-28 12:50:00,12.09,12.1,12.08,12.1,44163.0,12.0091,12.019,11.9992,12.019,44163.0
2021-12-28 13:00:00,12.09,12.1,12.08,12.08,109228.0,12.0091,12.019,11.9992,11.9992,109228.0
2021-12-28 13:10:00,12.09,12.09,12.07,12.09,57342.0,12.0091,12.0091,11.9892,12.0091,57342.0
2021-12-28 13:20:00,12.08,12.09,12.07,12.09,43109.0,11.9992,12.0091,11.9892,12.0091,43109.0
2021-12-28 13:30:00,12.09,12.1,12.07,12.07,65057.0,12.0091,12.019,11.9892,11.9892,65057.0
2021-12-28 13:40:00,12.08,12.09,12.07,12.09,50560.0,11.9992,12.0091,11.9892,12.0091,50560.0
2021-12-28 13:50:00,12.09,12.1,12.07,12.09,351069.0,12.0091,12.019,11.9892,12.0091,351069.0
2021-12-28 14:00:00,12.1,12.1,12.06,12.09,232038.0,12.019,12.019,11.9793,12.0091,232038.0
2021-12-28 14:10:00,12.09,12.09,12.06,12.06,52991.0,12.0091,12.0091,11.9793,11.9793,52991.0
2021-12-28 14:20:00,12.07,12.1,12.06,12.1,630244.0,11.9892,12.019,11.9793,12.019,630244.0
2021-12-28 14:30:00,12.1,12.1,12.08,12.09,82423.0,12.019,12.019,11.9992,12.0091,82423.0
2021-12-28 14:40:00,12.08,12.09,12.07,12.08,182406.0,11.9992,12.0091,11.9892,11.9992,182406.0
2021-12-28 14:50:00,12.08,12.09,12.07,12.09,37741.0,11.9992,12.0091,11.9892,12.0091,37741.0
2021-12-28 15:00:00,12.09,12.09,12.05,12.05,177991.0,12.0091,12.0091,11.9694,11.9694,177991.0
2021-12-28 15:10:00,12.05,12.06,12.05,12.05,66224.0,11.9694,11.9793,11.9694,11.9694,66224.0
2021-12-28 15:20:00,12.05,12.08,12.05,12.08,209395.0,11.9694,11.9992,11.9694,11.9992,209395.0
2021-12-28 15:30:00,12.08,12.08,12.06,12.08,193226.0,11.9992,11.9992,11.9793,11.9992,193226.0
2021-12-28 15:40:00,12.08,12.09,12.07,12.08,431787.0,11.9992,12.0091,11.9892,11.9992,431787.0
2021-12-28 15:50:00,12.07,12.08,12.05,12.07,921956.0,11.9892,11.9992,11.9694,11.9892,921956.0
2021-12-29 09:30:00,12.03,12.06,11.96,12.04,268675.0,11.9495,11.9793,11.88,11.9594,268675.0
2021-12-29 09:40:00,12.04,12.04,11.97,12.01,110767.0,11.9594,11.9594,11.8899,11.9297,110767.0
2021-12-29 09:50:00,12.0,12.03,11.97,11.98,96331.0,11.9197,11.9495,11.8899,11.8999,96331.0
2021-12-29 10:00:00,11.98,11.98,11.9,11.92,270262.0,11.8999,11.8999,11.8204,11.8403,270262.0
2021-12-29 10:10:00,11.93,11.96,11.92,11.94,239343.0,11.8502,11.88,11.8403,11.8601,239343.0
2021-12-29 10:20:00,11.95,11.95,11.91,11.92,41959.0,11.8701,11.8701,11.8303,11.8403,41959.0
2021-12-29 10:30:00,11.92,11.94,11.91,11.94,69496.0,11.8403,11.8601,11.8303,11.8601,69496.0
2021-12-29 10:40:00,11.93,11.96,11.92,11.95,163580.0,11.8502,11.88,11.8403,11.8701,163580.0
2021-12-29 10:50:00,11.95,11.97,11.94,11.96,328942.0,11.8701,11.8899,11.8601,11.88,328942.0
2021-12-29 11:00:00,11.96,11.97,11.95,11.96,212059.0,11.88,11.8899,11.8701,11.88,212059.0
2021-12-29 11:10:00,11.96,12.0,11.96,12.0,122980.0,11.88,11.9197,11.88,11.9197,122980.0
2021-12-29 11:20:00,12.0,12.0,11.97,11.99,164214.0,11.9197,11.9197,11.8899,11.9098,164214.0
2021-12-29 11:30:00,12.0,12.0,11.98,12.0,69701.0,11.9197,11.9197,11.8999,11.9197,69701.0
2021-12-29 11:40:00,12.0,12.0,11.98,11.99,40865.0,11.9197,11.9197,11.8999,11.9098,40865.0
2021-12-29 11:50:00,11.99,12.0,11.98,11.98,39092.0,11.9098,11.9197,11.8999,11.8999,39092.0
2021-12-29 12:00:00,11.99,12.0,11.97,12.0,144460.0,11.9098,11.9197,11.8899,11.9197,144460.0
2021-12-29 12:10:00,12.0,12.01,11.99,12.0,83157.0,11.9197,11.9297,11.9098,11.9197,83157.0
2021-12-29 12:20:00,12.0,12.03,11.99,12.03,120452.0,11.9197,11.9495,11.9098,11.9495,120452.0
2021-12-29 12:30:00,12.02,12.05,12.02,12.05,32515.0,11.9396,11.9694,11.9396,11.9694,32515.0
2021-12-29 12:40:00,12.05,12.05,12.02,12.04,58015.0,11.9694,11.9694,11.9396,11.9594,58015.0
2021-12-29 12:50:00,12.04,12.04,12.02,12.03,38014.0,11.9594,11.9594,11.9396,11.9495,38014.0
2021-12-29 13:00:00,12.04,12.06,12.03,12.04,124892.0,11.9594,11.9793,11.9495,11.9594,124892.0
2021-12-29 13:10:00,12.04,12.04,12.01,12.02,53100.0,11.9594,11.9594,11.9297,11.9396,53100.0
2021-12-29 13:20:00,12.01,12.02,12.0,12.01,39034.0,11.9297,11.9396,11.9197,11.9297,39034.0
2021-12-29 13:30:00,12.01,12.02,11.99,12.0,70925.0,11.9297,11.9396,11.9098,11.9197,70925.0
2021-12-29 13:40:00,12.0,12.02,11.99,12.02,28454.0,11.9197,11.9396,11.9098,11.9396,28454.0
2021-12-29 13:50:00,12.02,12.03,12.0,12.01,99367.0,11.9396,11.9495,11.9197,11.9297,99367.0
2021-12-29 14:00:00,12.02,12.02,11.99,12.0,156389.0,11.9396,11.9396,11.9098,11.9197,156389.0
2021-12-29 14:10:00,12.0,12.01,11.99,12.01,61606.0,11.9197,11.9297,11.9098,11.9297,61606.0
2021-12-29 14:20:00,12.01,12.01,12.0,12.01,40173.0,11.9297,11.9297,11.9197,11.9297,40173.0
2021-12-29 14:30:00,12.01,12.01,11.98,12.0,90647.0,11.9297,11.9297,11.8999,11.9197,90647.0
2021-12-29 14:40:00,12.0,12.0,11.98,11.99,106000.0,11.9197,11.9197,11.8999,11.9098,106000.0
2021-12-29 14:50:00,11.99,11.99,11.98,11.99,17104.0,11.9098,11.9098,11.8999,11.9098,17104.0
2021-12-29 15:00:00,11.99,12.01,11.98,12.01,77549.0,11.9098,11.9297,11.8999,11.9297,77549.0
2021-12-29 15:10:00,12.01,12.01,11.98,11.99,121568.0,11.9297,11.9297,11.8999,11.9098,121568.0
2021-12-29 15:20:00,11.99,11.99,11.97,11.98,70592.0,11.9098,11.9098,11.8899,11.8999,70592.0
2021-12-29 15:30:00,11.99,12.02,11.98,11.99,300636.0,11.9098,11.9396,11.8999,11.9098,300636.0
2021-12-29 15:40:00,11.99,12.02,11.98,12.02,178634.0,11.9098,11.9396,11.8999,11.9396,178634.0
2021-12-29 15:50:00,12.02,12.02,11.99,11.99,339700.0,11.9396,11.9396,11.9098,11.9098,339700.0
2021-12-30 09:30:00,12.01,12.06,11.98,12.0,104664.0,11.9297,11.9793,11.8999,11.9197,104664.0
2021-12-30 09:40:00,12.0,12.03,11.97,12.0,103527.0,11.9197,11.9495,11.8899,11.9197,103527.0
2021-12-30 09:50:00,12.0,12.01,11.98,12.01,52887.0,11.9197,11.9297,11.8999,11.9297,52887.0
2021-12-30 10:00:00,12.0,12.0,11.97,11.98,52397.0,11.9197,11.9197,11.8899,11.8999,52397.0
2021-12-30 10:10:00,11.97,11.98,11.95,11.96,95604.0,11.8899,11.8999,11.8701,11.88,95604.0
2021-12-30 10:20:00,11.96,11.96,11.92,11.95,140072.0,11.88,11.88,11.8403,11.8701,140072.0
2021-12-30 10:30:00,11.95,11.97,11.93,11.94,70131.0,11.8701,11.8899,11.8502,11.8601,70131.0
2021-12-30 10:40:00,11.94,11.95,11.92,11.93,112625.0,11.8601,11.8701,11.8403,11.8502,112625.0
2021-12-30 10:50:00,11.93,11.95,11.92,11.93,74537.0,11.8502,11.8701,11.8403,11.8502,74537.0
2021-12-30 11:00:00,11.94,11.94,11.93,11.94,56482.0,11.8601,11.8601,11.8502,11.8601,56482.0
2021-12-30 11:10:00,11.94,11.95,11.93,11.94,63353.0,11.8601,11.8701,11.8502,11.8601,63353.0
2021-12-30 11:20:00,11.93,11.97,11.93,11.96,158781.0,11.8502,11.8899,11.8502,11.88,158781.0
2021-12-30 11:30:00,11.96,11.97,11.95,11.97,46040.0,11.88,11.8899,11.8701,11.8899,46040.0
2021-12-30 11:40:00,11.97,11.97,11.92,11.96,644847.0,11.8899,11.8899,11.8403,11.88,644847.0
2021-12-30 11:50:00,11.96,11.98,11.92,11.96,617881.0,11.88,11.8999,11.8403,11.88,617881.0
2021-12-30 12:00:00,11.95,11.96,11.94,11.95,84517.0,11.8701,11.88,11.8601,11.8701,84517.0
2021-12-30 12:10:00,11.95,11.97,11.93,11.96,105326.0,11.8701,11.8899,11.8502,11.88,105326.0
2021-12-30 12:20:00,11.96,11.98,11.95,11.98,65184.0,11.88,11.8999,11.8701,11.8999,65184.0
2021-12-30 12:30:00,11.98,11.98,11.97,11.98,45138.0,11.8999,11.8999,11.8899,11.8999,45138.0
2021-12-30 12:40:00,11.98,11.98,11.97,11.98,40802.0,11.8999,11.8999,11.8899,11.8999,40802.0
2021-12-30 12:50:00,11.98,11.99,11.96,11.96,102176.0,11.8999,11.9098,11.88,11.88,102176.0
2021-12-30 13:00:00,11.96,12.02,11.96,12.01,245716.0,11.88,11.9396,11.88,11.9297,245716.0
2021-12-30 13:10:00,12.02,12.05,12.0,12.05,333998.0,11.9396,11.9694,11.9197,11.9694,333998.0
2021-12-30 13:20:00,12.05,12.06,12.02,12.02,212685.0,11.9694,11.9793,11.9396,11.9396,212685.0
2021-12-30 13:30:00,12.03,12.06,12.02,12.05,99834.0,11.9495,11.9793,11.9396,11.9694,99834.0
2021-12-30 13:40:00,12.06,12.07,12.05,12.07,147663.0,11.9793,11.9892,11.9694,11.9892,147663.0
2021-12-30 13:50:00,12.07,12.08,12.06,12.08,121862.0,11.9892,11.9992,11.9793,11.9992,121862.0
2021-12-30 14:00:00,12.08,12.08,12.05,12.08,149197.0,11.9992,11.9992,11.9694,11.9992,149197.0
2021-12-30 14:10:00,12.08,12.08,12.06,12.08,159280.0,11.9992,11.9992,11.9793,11.9992,159280.0
2021-12-30 14:20:00,12.08,12.08,12.07,12.07,57744.0,11.9992,11.9992,11.9892,11.9892,57744.0
2021-12-30 14:30:00,12.08,12.08,12.05,12.08,190296.0,11.9992,11.9992,11.9694,11.9992,190296.0
2021-12-30 14:40:00,12.08,12.11,12.07,12.1,237925.0,11.9992,12.029,11.9892,12.019,237925.0
2021-12-30 14:50:00,12.1,12.1,12.08,12.1,97321.0,12.019,12.019,11.9992,12.019,97321.0
2021-12-30 15:00:00,12.09,12.09,12.07,12.07,135959.0,12.0091,12.0091,11.9892,11.9892,135959.0
2021-12-30 15:10:00,12.07,12.08,12.06,12.08,95026.0,11.9892,11.9992,11.9793,11.9992,95026.0
2021-12-30 15:20:00,12.08,12.09,12.05,12.08,214361.0,11.9992,12.0091,11.9694,11.9992,214361.0
2021-12-30 15:30:00,12.08,12.09,12.04,12.07,228484.0,11.9992,12.0091,11.9594,11.9892,228484.0
2021-12-30 15:40:00,12.06,12.08,12.05,12.07,270479.0,11.9793,11.9992,11.9694,11.9892,270479.0
2021-12-30 15:50:00,12.06,12.09,12.04,12.07,913212.0,11.9793,12.0091,11.9594,11.9892,913212.0
2021-12-31 09:30:00,12.02,12.17,12.01,12.17,184625.0,11.9396,12.0886,11.9297,12.0886,184625.0
2021-12-31 09:40:00,12.17,12.17,12.09,12.13,53286.0,12.0886,12.0886,12.0091,12.0488,53286.0
2021-12-31 09:50:00,12.12,12.13,12.07,12.08,124892.0,12.0389,12.0488,11.9892,11.9992,124892.0
2021-12-31 10:00:00,12.09,12.12,12.07,12.11,113081.0,12.0091,12.0389,11.9892,12.029,113081.0
2021-12-31 10:10:00,12.1,12.1,12.06,12.07,67231.0,12.019,12.019,11.9793,11.9892,67231.0
2021-12-31 10:20:00,12.08,12.09,12.06,12.09,50068.0,11.9992,12.0091,11.9793,12.0091,50068.0
2021-12-31 10:30:00,12.09,12.11,12.08,12.1,174697.0,12.0091,12.029,11.9992,12.019,174697.0
2021-12-31 10:40:00,12.1,12.11,12.06,12.08,186212.0,12.019,12.029,11.9793,11.9992,186212.0
2021-12-31 10:50:00,12.08,12.11,12.07,12.11,133001.0,11.9992,12.029,11.9892,12.029,133001.0
2021-12-31 11:00:00,12.11,12.11,12.07,12.11,103307.0,12.029,12.029,11.9892,12.029,103307.0
2021-12-31 11:10:00,12.1,12.12,12.1,12.11,189134.0,12.019,12.0389,12.019,12.029,189134.0
2021-12-31 11:20:00,12.11,12.12,12.08,12.1,64821.0,12.029,12.0389,11.9992,12.019,64821.0
2021-12-31 11:30:00,12.1,12.11,12.08,12.11,52815.0,12.019,12.029,11.9992,12.029,52815.0
2021-12-31 11:40:00,12.1,12.11,12.08,12.09,83473.0,12.019,12.029,11.9992,12.0091,83473.0
2021-12-31 11:50:00,12.09,12.12,12.08,12.11,246022.0,12.0091,12.0389,11.9992,12.029,246022.0
2021-12-31 12:00:00,12.11,12.12,12.1,12.11,63400.0,12.029,12.0389,12.019,12.029,63400.0
2021-12-31 12:10:00,12.11,12.11,12.07,12.07,125114.0,12.029,12.029,11.9892,11.9892,125114.0
2021-12-31 12:20:00,12.08,12.08,12.05,12.08,47713.0,11.9992,11.9992,11.9694,11.9992,47713.0
2021-12-31 12:30:00,12.07,12.1,12.07,12.09,101741.0,11.9892,12.019,11.9892,12.0091,101741.0
2021-12-31 12:40:00,12.1,12.14,12.09,12.12,262711.0,12.019,12.0588,12.0091,12.0389,262711.0
2021-12-31 12:50:00,12.11,12.13,12.1,12.12,207382.0,12.029,12.0488,12.019,12.0389,207382.0
2021-12-31 13:00:00,12.13,12.15,12.12,12.14,177569.0,12.0488,12.0687,12.0389,12.0588,177569.0
2021-12-31 13:10:00,12.15,12.15,12.14,12.15,35594.0,12.0687,12.0687,12.0588,12.0687,35594.0
2021-12-31 13:20:00,12.15,12.16,12.13,12.13,87478.0,12.0687,12.0786,12.0488,12.0488,87478.0
2021-12-31 13:30:00,12.13,12.16,12.13,12.14,135425.0,12.0488,12.0786,12.0488,12.0588,135425.0
2021-12-31 13:40:00,12.15,12.16,12.14,12.16,36274.0,12.0687,12.0786,12.0588,12.0786,36274.0
2021-12-31 13:50:00,12.16,12.17,12.15,12.17,52345.0,12.0786,12.0886,12.0687,12.0886,52345.0
2021-12-31 14:00:00,12.17,12.17,12.16,12.17,22564.0,12.0886,12.0886,12.0786,12.0886,22564.0
2021-12-31 14:10:00,12.16,12.18,12.14,12.14,122970.0,12.0786,12.0985,12.0588,12.0588,122970.0
2021-12-31 14:20:00,12.14,12.16,12.13,12.15,127890.0,12.0588,12.0786,12.0488,12.0687,127890.0
2021-12-31 14:30:00,12.15,12.15,12.12,12.12,74855.0,12.0687,12.0687,12.0389,12.0389,74855.0
2021-12-31 14:40:00,12.12,12.15,12.11,12.13,212656.0,12.0389,12.0687,12.029,12.0488,212656.0
2021-12-31 14:50:00,12.13,12.15,12.13,12.15,41899.0,12.0488,12.0687,12.0488,12.0687,41899.0
2021-12-31 15:00:00,12.15,12.17,12.14,12.16,137864.0,12.0687,12.0886,12.0588,12.0786,137864.0
2021-12-31 15:10:00,12.16,12.17,12.14,12.16,117945.0,12.0786,12.0886,12.0588,12.0786,117945.0
2021-12-31 15:20:00,12.15,12.17,12.15,12.16,80886.0,12.0687,12.0886,12.0687,12.0786,80886.0
2021-12-31 15:30:00,12.16,12.16,12.14,12.15,257507.0,12.0786,12.0786,12.0588,12.0687,257507.0
2021-12-31 15:40:00,12.14,12.19,12.14,12.17,368154.0,12.0588,12.1084,12.0588,12.0886,368154.0
2021-12-31 15:50:00,12.18,12.19,12.14,12.15,547867.0,12.0985,12.1084,12.0588,12.0687,547867.0
2022-01-03 09:30:00,12.06,12.22,12.01,12.21,468175.0,11.9793,12.1382,11.9297,12.1283,468175.0
2022-01-03 09:40:00,12.21,12.23,12.13,12.15,90594.0,12.1283,12.1482,12.0488,12.0687,90594.0
2022-01-03 09:50:00,12.14,12.22,12.13,12.18,335889.0,12.0588,12.1382,12.0488,12.0985,335889.0
2022-01-03 10:00:00,12.19,12.25,12.18,12.21,261867.0,12.1084,12.168,12.0985,12.1283,261867.0
2022-01-03 10:10:00,12.21,12.25,12.17,12.19,159369.0,12.1283,12.168,12.0886,12.1084,159369.0
2022-01-03 10:20:00,12.19,12.23,12.19,12.21,126863.0,12.1084,12.1482,12.1084,12.1283,126863.0
2022-01-03 10:30:00,12.21,12.28,12.2,12.28,414465.0,12.1283,12.1978,12.1184,12.1978,414465.0
2022-01-03 10:40:00,12.28,12.31,12.2,12.21,570318.0,12.1978,12.2276,12.1184,12.1283,570318.0
2022-01-03 10:50:00,12.22,12.24,12.19,12.21,195332.0,12.1382,12.1581,12.1084,12.1283,195332.0
2022-01-03 11:00:00,12.22,12.22,12.17,12.17,406517.0,12.1382,12.1382,12.0886,12.0886,406517.0
2022-01-03 11:10:00,12.18,12.18,12.15,12.16,95159.0,12.0985,12.0985,12.0687,12.0786,95159.0
2022-01-03 11:20:00,12.16,12.17,12.11,12.11,156577.0,12.0786,12.0886,12.029,12.029,156577.0
2022-01-03 11:30:00,12.11,12.12,12.07,12.1,152042.0,12.029,12.0389,11.9892,12.019,152042.0
2022-01-03 11:40:00,12.11,12.14,12.1,12.13,112048.0,12.029,12.0588,12.019,12.0488,112048.0
2022-01-03 11:50:00,12.13,12.16,12.11,12.14,159757.0,12.0488,12.0786,12.029,12.0588,159757.0
2022-01-03 12:00:00,12.15,12.19,12.14,12.17,144698.0,12.0687,12.1084,12.0588,12.0886,144698.0
2022-01-03 12:10:00,12.17,12.18,12.14,12.14,53880.0,12.0886,12.0985,12.0588,12.0588,53880.0
2022-01-03 12:20:00,12.15,12.17,12.14,12.14,69670.0,12.0687,12.0886,12.0588,12.0588,69670.0
2022-01-03 12:30:00,12.15,12.15,12.12,12.13,60444.0,12.0687,12.0687,12.0389,12.0488,60444.0
2022-01-03 12:40:00,12.12,12.14,12.1,12.1,94132.0,12.0389,12.0588,12.019,12.019,94132.0
2022-01-03 12:50:00,12.11,12.12,12.08,12.09,84349.0,12.029,12.0389,11.9992,12.0091,84349.0
2022-01-03 13:00:00,12.09,12.11,12.08,12.1,119400.0,12.0091,12.029,11.9992,12.019,119400.0
2022-01-03 13:10:00,12.1,12.11,12.09,12.11,75198.0,12.019,12.029,12.0091,12.029,75198.0
2022-01-03 13:20:00,12.11,12.11,12.1,12.11,31173.0,12.029,12.029,12.019,12.029,31173.0
2022-01-03 13:30:00,12.1,12.12,12.09,12.1,98825.0,12.019,12.0389,12.0091,12.019,98825.0
2022-01-03 13:40:00,12.1,12.11,12.1,12.1,37297.0,12.019,12.029,12.019,12.019,37297.0
2022-01-03 13:50:00,12.1,12.11,12.09,12.09,40335.0,12.019,12.029,12.0091,12.0091,40335.0
2022-01-03 14:00:00,12.09,12.11,12.08,12.1,121322.0,12.0091,12.029,11.9992,12.019,121322.0
2022-01-03 14:10:00,12.1,12.13,12.09,12.11,516018.0,12.019,12.0488,12.0091,12.029,516018.0
2022-01-03 14:20:00,12.11,12.15,12.09,12.14,1218944.0,12.029,12.0687,12.0091,12.0588,1218944.0
2022-01-03 14:30:00,12.15,12.15,12.13,12.14,59723.0,12.0687,12.0687,12.0488,12.0588,59723.0
2022-01-03 14:40:00,12.15,12.2,12.14,12.2,268856.0,12.0687,12.1184,12.0588,12.1184,268856.0
2022-01-03 14:50:00,12.2,12.2,12.18,12.19,92176.0,12.1184,12.1184,12.0985,12.1084,92176.0
2022-01-03 15:00:00,12.19,12.2,12.17,12.19,111297.0,12.1084,12.1184,12.0886,12.1084,111297.0
2022-01-03 15:10:00,12.19,12.2,12.18,12.18,109361.0,12.1084,12.1184,12.0985,12.0985,109361.0
2022-01-03 15:20:00,12.19,12.21,12.18,12.2,174408.0,12.1084,12.1283,12.0985,12.1184,174408.0
2022-01-03 15:30:00,12.21,12.21,12.18,12.18,154456.0,12.1283,12.1283,12.0985,12.0985,154456.0
2022-01-03 15:40:00,12.19,12.19,12.17,12.18,207566.0,12.1084,12.1084,12.0886,12.0985,207566.0
2022-01-03 15:50:00,12.18,12.22,12.16,12.21,742701.0,12.0985,12.1382,12.0786,12.1283,742701.0
2022-01-04 09:30:00,12.3,12.43,12.25,12.26,977876.0,12.2177,12.3468,12.168,12.178,977876.0
2022-01-04 09:40:00,12.26,12.38,12.25,12.3,303844.0,12.178,12.2972,12.168,12.2177,303844.0
2022-01-04 09:50:00,12.3,12.31,12.19,12.21,414960.0,12.2177,12.2276,12.1084,12.1283,414960.0
2022-01-04 10:00:00,12.21,12.28,12.21,12.27,262986.0,12.1283,12.1978,12.1283,12.1879,262986.0
2022-01-04 10:10:00,12.26,12.31,12.26,12.3,241117.0,12.178,12.2276,12.178,12.2177,241117.0
2022-01-04 10:20:00,12.31,12.33,12.27,12.3,206375.0,12.2276,12.2475,12.1879,12.2177,206375.0
2022-01-04 10:30:00,12.3,12.34,12.28,12.34,215535.0,12.2177,12.2574,12.1978,12.2574,215535.0
2022-01-04 10:40:00,12.34,12.38,12.32,12.38,214502.0,12.2574,12.2972,12.2376,12.2972,214502.0
2022-01-04 10:50:00,12.38,12.41,12.36,12.37,223362.0,12.2972,12.327,12.2773,12.2872,223362.0
2022-01-04 11:00:00,12.37,12.42,12.36,12.41,215194.0,12.2872,12.3369,12.2773,12.327,215194.0
2022-01-04 11:10:00,12.42,12.42,12.39,12.4,148160.0,12.3369,12.3369,12.3071,12.317,148160.0
2022-01-04 11:20:00,12.4,12.42,12.38,12.41,206410.0,12.317,12.3369,12.2972,12.327,206410.0
2022-01-04 11:30:00,12.41,12.46,12.39,12.45,1751484.0,12.327,12.3766,12.3071,12.3667,1751484.0
2022-01-04 11:40:00,12.45,12.5,12.44,12.48,374187.0,12.3667,12.4164,12.3568,12.3965,374187.0
2022-01-04 11:50:00,12.48,12.51,12.46,12.49,354593.0,12.3965,12.4263,12.3766,12.4064,354593.0
2022-01-04 12:00:00,12.49,12.51,12.46,12.48,167006.0,12.4064,12.4263,12.3766,12.3965,167006.0
2022-01-04 12:10:00,12.48,12.48,12.43,12.44,153245.0,12.3965,12.3965,12.3468,12.3568,153245.0
2022-01-04 12:20:00,12.45,12.45,12.42,12.44,143730.0,12.3667,12.3667,12.3369,12.3568,143730.0
2022-01-04 12:30:00,12.44,12.48,12.42,12.46,232846.0,12.3568,12.3965,12.3369,12.3766,232846.0
2022-01-04 12:40:00,12.46,12.49,12.45,12.49,176658.0,12.3766,12.4064,12.3667,12.4064,176658.0
2022-01-04 12:50:00,12.49,12.51,12.47,12.5,278934.0,12.4064,12.4263,12.3866,12.4164,278934.0
2022-01-04 13:00:00,12.5,12.5,12.47,12.5,170064.0,12.4164,12.4164,12.3866,12.4164,170064.0
2022-01-04 13:10:00,12.5,12.52,12.47,12.49,436526.0,12.4164,12.4362,12.3866,12.4064,436526.0
2022-01-04 13:20:00,12.5,12.5,12.46,12.48,1437821.0,12.4164,12.4164,12.3766,12.3965,1437821.0
2022-01-04 13:30:00,12.48,12.49,12.44,12.46,273372.0,12.3965,12.4064,12.3568,12.3766,273372.0
2022-01-04 13:40:00,12.46,12.47,12.45,12.46,86733.0,12.3766,12.3866,12.3667,12.3766,86733.0
2022-01-04 13:50:00,12.46,12.47,12.43,12.44,255569.0,12.3766,12.3866,12.3468,12.3568,255569.0
2022-01-04 14:00:00,12.45,12.46,12.43,12.44,225276.0,12.3667,12.3766,12.3468,12.3568,225276.0
2022-01-04 14:10:00,12.44,12.47,12.43,12.45,278800.0,12.3568,12.3866,12.3468,12.3667,278800.0
2022-01-04 14:20:00,12.45,12.47,12.44,12.46,205903.0,12.3667,12.3866,12.3568,12.3766,205903.0
2022-01-04 14:30:00,12.46,12.47,12.45,12.46,86325.0,12.3766,12.3866,12.3667,12.3766,86325.0
2022-01-04 14:40:00,12.46,12.5,12.46,12.5,342365.0,12.3766,12.4164,12.3766,12.4164,342365.0
2022-01-04 14:50:00,12.5,12.5,12.46,12.48,578016.0,12.4164,12.4164,12.3766,12.3965,578016.0
2022-01-04 15:00:00,12.47,12.51,12.47,12.5,165925.0,12.3866,12.4263,12.3866,12.4164,165925.0
2022-01-04 15:10:00,12.5,12.52,12.49,12.51,359131.0,12.4164,12.4362,12.4064,12.4263,359131.0
2022-01-04 15:20:00,12.51,12.51,12.48,12.49,160735.0,12.4263,12.4263,12.3965,12.4064,160735.0
2022-01-04 15:30:00,12.49,12.49,12.44,12.46,410412.0,12.4064,12.4064,12.3568,12.3766,410412.0
2022-01-04 15:40:00,12.46,12.49,12.45,12.48,406442.0,12.3766,12.4064,12.3667,12.3965,406442.0
2022-01-04 15:50:00,12.48,12.51,12.44,12.45,2400282.0,12.3965,12.4263,12.3568,12.3667,2400282.0
2022-01-05 09:30:00,12.36,12.43,12.33,12.38,375844.0,12.2773,12.3468,12.2475,12.2972,375844.0
2022-01-05 09:40:00,12.38,12.41,12.32,12.33,189745.0,12.2972,12.327,12.2376,12.2475,189745.0
2022-01-05 09:50:00,12.32,12.34,12.25,12.26,289982.0,12.2376,12.2574,12.168,12.178,289982.0
2022-01-05 10:00:00,12.26,12.27,12.13,12.17,379052.0,12.178,12.1879,12.0488,12.0886,379052.0
2022-01-05 10:10:00,12.17,12.17,12.08,12.1,306436.0,12.0886,12.0886,11.9992,12.019,306436.0
2022-01-05 10:20:00,12.1,12.16,12.08,12.13,427715.0,12.019,12.0786,11.9992,12.0488,427715.0
2022-01-05 10:30:00,12.12,12.13,12.07,12.12,243908.0,12.0389,12.0488,11.9892,12.0389,243908.0
2022-01-05 10:40:00,12.11,12.12,12.05,12.05,296184.0,12.029,12.0389,11.9694,11.9694,296184.0
2022-01-05 10:50:00,12.05,12.06,11.99,12.0,384559.0,11.9694,11.9793,11.9098,11.9197,384559.0
2022-01-05 11:00:00,11.99,12.08,11.98,12.04,665183.0,11.9098,11.9992,11.8999,11.9594,665183.0
2022-01-05 11:10:00,12.04,12.1,12.03,12.1,316187.0,11.9594,12.019,11.9495,12.019,316187.0
2022-01-05 11:20:00,12.1,12.14,12.07,12.11,323377.0,12.019,12.0588,11.9892,12.029,323377.0
2022-01-05 11:30:00,12.11,12.12,12.08,12.12,261426.0,12.029,12.0389,11.9992,12.0389,261426.0
2022-01-05 11:40:00,12.12,12.14,12.08,12.13,604932.0,12.0389,12.0588,11.9992,12.0488,604932.0
2022-01-05 11:50:00,12.14,12.16,12.11,12.15,237331.0,12.0588,12.0786,12.029,12.0687,237331.0
2022-01-05 12:00:00,12.15,12.2,12.14,12.19,261403.0,12.0687,12.1184,12.0588,12.1084,261403.0
2022-01-05 12:10:00,12.2,12.2,12.16,12.19,204467.0,12.1184,12.1184,12.0786,12.1084,204467.0
2022-01-05 12:20:00,12.19,12.22,12.18,12.21,188098.0,12.1084,12.1382,12.0985,12.1283,188098.0
2022-01-05 12:30:00,12.21,12.24,12.2,12.21,242887.0,12.1283,12.1581,12.1184,12.1283,242887.0
2022-01-05 12:40:00,12.21,12.24,12.21,12.22,169628.0,12.1283,12.1581,12.1283,12.1382,169628.0
2022-01-05 12:50:00,12.21,12.23,12.18,12.19,192780.0,12.1283,12.1482,12.0985,12.1084,192780.0
2022-01-05 13:00:00,12.19,12.19,12.14,12.15,137705.0,12.1084,12.1084,12.0588,12.0687,137705.0
2022-01-05 13:10:00,12.15,12.18,12.13,12.17,172401.0,12.0687,12.0985,12.0488,12.0886,172401.0
2022-01-05 13:20:00,12.17,12.17,12.13,12.13,83907.0,12.0886,12.0886,12.0488,12.0488,83907.0
2022-01-05 13:30:00,12.13,12.15,12.12,12.15,131506.0,12.0488,12.0687,12.0389,12.0687,131506.0
2022-01-05 13:40:00,12.15,12.16,12.13,12.13,126370.0,12.0687,12.0786,12.0488,12.0488,126370.0
2022-01-05 13:50:00,12.13,12.15,12.12,12.13,103884.0,12.0488,12.0687,12.0389,12.0488,103884.0
2022-01-05 14:00:00,12.13,12.14,12.07,12.08,185414.0,12.0488,12.0588,11.9892,11.9992,185414.0
2022-01-05 14:10:00,12.07,12.08,11.99,11.99,288940.0,11.9892,11.9992,11.9098,11.9098,288940.0
2022-01-05 14:20:00,12.0,12.03,11.99,12.03,191279.0,11.9197,11.9495,11.9098,11.9495,191279.0
2022-01-05 14:30:00,12.02,12.04,11.98,12.01,307454.0,11.9396,11.9594,11.8999,11.9297,307454.0
2022-01-05 14:40:00,12.01,12.02,11.94,11.98,291263.0,11.9297,11.9396,11.8601,11.8999,291263.0
2022-01-05 14:50:00,11.98,11.99,11.94,11.99,373511.0,11.8999,11.9098,11.8601,11.9098,373511.0
2022-01-05 15:00:00,11.98,11.99,11.94,11.96,403404.0,11.8999,11.9098,11.8601,11.88,403404.0
2022-01-05 15:10:00,11.97,11.99,11.93,11.96,442391.0,11.8899,11.9098,11.8502,11.88,442391.0
2022-01-05 15:20:00,11.96,11.97,11.9,11.91,453604.0,11.88,11.8899,11.8204,11.8303,453604.0
2022-01-05 15:30:00,11.91,11.92,11.87,11.89,692686.0,11.8303,11.8403,11.7906,11.8105,692686.0
2022-01-05 15:40:00,11.89,11.91,11.87,11.9,508372.0,11.8105,11.8303,11.7906,11.8204,508372.0
2022-01-05 15:50:00,11.9,11.94,11.86,11.87,1865835.0,11.8204,11.8601,11.7807,11.7906,1865835.0
2022-01-06 09:30:00,11.84,11.92,11.67,11.79,1736948.0,11.7608,11.8403,11.5919,11.7111,1736948.0
2022-01-06 09:40:00,11.79,11.85,11.74,11.76,692828.0,11.7111,11.7707,11.6615,11.6813,692828.0
2022-01-06 09:50:00,11.76,11.78,11.68,11.69,317907.0,11.6813,11.7012,11.6019,11.6118,317907.0
2022-01-06 10:00:00,11.69,11.76,11.68,11.71,287719.0,11.6118,11.6813,11.6019,11.6317,287719.0
2022-01-06 10:10:00,11.71,11.74,11.67,11.68,201319.0,11.6317,11.6615,11.5919,11.6019,201319.0
2022-01-06 10:20:00,11.68,11.71,11.64,11.71,264166.0,11.6019,11.6317,11.5621,11.6317,264166.0
2022-01-06 10:30:00,11.7,11.78,11.7,11.77,179258.0,11.6217,11.7012,11.6217,11.6913,179258.0
2022-01-06 10:40:00,11.77,11.86,11.77,11.86,260198.0,11.6913,11.7807,11.6913,11.7807,260198.0
2022-01-06 10:50:00,11.85,11.91,11.82,11.82,396148.0,11.7707,11.8303,11.7409,11.7409,396148.0
2022-01-06 11:00:00,11.83,11.84,11.79,11.83,244759.0,11.7509,11.7608,11.7111,11.7509,244759.0
2022-01-06 11:10:00,11.83,11.83,11.78,11.79,169202.0,11.7509,11.7509,11.7012,11.7111,169202.0
2022-01-06 11:20:00,11.79,11.8,11.75,11.75,156761.0,11.7111,11.7211,11.6714,11.6714,156761.0
2022-01-06 11:30:00,11.75,11.8,11.75,11.78,154599.0,11.6714,11.7211,11.6714,11.7012,154599.0
2022-01-06 11:40:00,11.79,11.8,11.76,11.79,170139.0,11.7111,11.7211,11.6813,11.7111,170139.0
2022-01-06 11:50:00,11.8,11.82,11.79,11.8,258125.0,11.7211,11.7409,11.7111,11.7211,258125.0
2022-01-06 12:00:00,11.8,11.81,11.79,11.8,124550.0,11.7211,11.731,11.7111,11.7211,124550.0
2022-01-06 12:10:00,11.81,11.81,11.78,11.78,87138.0,11.731,11.731,11.7012,11.7012,87138.0
2022-01-06 12:20:00,11.78,11.79,11.77,11.79,104841.0,11.7012,11.7111,11.6913,11.7111,104841.0
2022-01-06 12:30:00,11.79,11.8,11.78,11.79,105041.0,11.7111,11.7211,11.7012,11.7111,105041.0
2022-01-06 12:40:00,11.79,11.8,11.77,11.77,79431.0,11.7111,11.7211,11.6913,11.6913,79431.0
2022-01-06 12:50:00,11.77,11.78,11.75,11.75,133432.0,11.6913,11.7012,11.6714,11.6714,133432.0
2022-01-06 13:00:00,11.75,11.76,11.73,11.73,81982.0,11.6714,11.6813,11.6515,11.6515,81982.0
2022-01-06 13:10:00,11.73,11.74,11.71,11.74,100547.0,11.6515,11.6615,11.6317,11.6615,100547.0
2022-01-06 13:20:00,11.74,11.74,11.71,11.71,104909.0,11.6615,11.6615,11.6317,11.6317,104909.0
2022-01-06 13:30:00,11.71,11.72,11.69,11.71,197047.0,11.6317,11.6416,11.6118,11.6317,197047.0
2022-01-06 13:40:00,11.71,11.72,11.7,11.71,94611.0,11.6317,11.6416,11.6217,11.6317,94611.0
2022-01-06 13:50:00,11.71,11.71,11.68,11.71,110317.0,11.6317,11.6317,11.6019,11.6317,110317.0
2022-01-06 14:00:00,11.71,11.71,11.68,11.7,82747.0,11.6317,11.6317,11.6019,11.6217,82747.0
2022-01-06 14:10:00,11.7,11.71,11.66,11.67,114535.0,11.6217,11.6317,11.582,11.5919,114535.0
2022-01-06 14:20:00,11.67,11.69,11.66,11.69,111175.0,11.5919,11.6118,11.582,11.6118,111175.0
2022-01-06 14:30:00,11.69,11.76,11.68,11.75,422484.0,11.6118,11.6813,11.6019,11.6714,422484.0
2022-01-06 14:40:00,11.75,11.76,11.74,11.75,103113.0,11.6714,11.6813,11.6615,11.6714,103113.0
2022-01-06 14:50:00,11.75,11.88,11.74,11.8,673276.0,11.6714,11.8005,11.6615,11.7211,673276.0
2022-01-06 15:00:00,11.8,11.84,11.78,11.83,433528.0,11.7211,11.7608,11.7012,11.7509,433528.0
2022-01-06 15:10:00,11.83,11.85,11.81,11.85,324326.0,11.7509,11.7707,11.731,11.7707,324326.0
2022-01-06 15:20:00,11.85,11.88,11.84,11.88,266829.0,11.7707,11.8005,11.7608,11.8005,266829.0
2022-01-06 15:30:00,11.87,11.88,11.84,11.87,328229.0,11.7906,11.8005,11.7608,11.7906,328229.0
2022-01-06 15:40:00,11.87,11.87,11.82,11.83,526972.0,11.7906,11.7906,11.7409,11.7509,526972.0
2022-01-06 15:50:00,11.82,11.86,11.81,11.82,1128506.0,11.7409,11.7807,11.731,11.7409,1128506.0
2022-01-07 09:30:00,11.8,11.91,11.77,11.83,216139.0,11.7211,11.8303,11.6913,11.7509,216139.0
2022-01-07 09:40:00,11.84,11.84,11.75,11.78,226098.0,11.7608,11.7608,11.6714,11.7012,226098.0
2022-01-07 09:50:00,11.77,11.82,11.77,11.8,109095.0,11.6913,11.7409,11.6913,11.7211,109095.0
2022-01-07 10:00:00,11.81,11.83,11.79,11.82,119780.0,11.731,11.7509,11.7111,11.7409,119780.0
2022-01-07 10:10:00,11.81,11.84,11.8,11.84,103441.0,11.731,11.7608,11.7211,11.7608,103441.0
2022-01-07 10:20:00,11.84,11.9,11.83,11.87,234345.0,11.7608,11.8204,11.7509,11.7906,234345.0
2022-01-07 10:30:00,11.87,11.88,11.84,11.85,152906.0,11.7906,11.8005,11.7608,11.7707,152906.0
2022-01-07 10:40:00,11.85,11.9,11.84,11.87,234979.0,11.7707,11.8204,11.7608,11.7906,234979.0
2022-01-07 10:50:00,11.87,11.9,11.86,11.9,219635.0,11.7906,11.8204,11.7807,11.8204,219635.0
2022-01-07 11:00:00,11.9,11.93,11.89,11.93,174282.0,11.8204,11.8502,11.8105,11.8502,174282.0
2022-01-07 11:10:00,11.93,12.0,11.92,12.0,331949.0,11.8502,11.9197,11.8403,11.9197,331949.0
2022-01-07 11:20:00,12.0,12.07,11.98,12.05,590485.0,11.9197,11.9892,11.8999,11.9694,590485.0
2022-01-07 11:30:00,12.05,12.05,12.01,12.05,513860.0,11.9694,11.9694,11.9297,11.9694,513860.0
2022-01-07 11:40:00,12.05,12.11,12.04,12.11,193604.0,11.9694,12.029,11.9594,12.029,193604.0
2022-01-07 11:50:00,12.11,12.17,12.1,12.17,351856.0,12.029,12.0886,12.019,12.0886,351856.0
2022-01-07 12:00:00,12.17,12.18,12.15,12.18,177153.0,12.0886,12.0985,12.0687,12.0985,177153.0
2022-01-07 12:10:00,12.18,12.22,12.17,12.21,311873.0,12.0985,12.1382,12.0886,12.1283,311873.0
2022-01-07 12:20:00,12.21,12.21,12.16,12.2,163447.0,12.1283,12.1283,12.0786,12.1184,163447.0
2022-01-07 12:30:00,12.2,12.22,12.19,12.2,156334.0,12.1184,12.1382,12.1084,12.1184,156334.0
2022-01-07 12:40:00,12.21,12.26,12.2,12.24,393501.0,12.1283,12.178,12.1184,12.1581,393501.0
2022-01-07 12:50:00,12.23,12.24,12.18,12.2,115639.0,12.1482,12.1581,12.0985,12.1184,115639.0
2022-01-07 13:00:00,12.2,12.24,12.19,12.24,181312.0,12.1184,12.1581,12.1084,12.1581,181312.0
2022-01-07 13:10:00,12.24,12.25,12.22,12.24,109231.0,12.1581,12.168,12.1382,12.1581,109231.0
2022-01-07 13:20:00,12.24,12.26,12.23,12.26,314697.0,12.1581,12.178,12.1482,12.178,314697.0
2022-01-07 13:30:00,12.26,12.31,12.25,12.3,371368.0,12.178,12.2276,12.168,12.2177,371368.0
2022-01-07 13:40:00,12.3,12.35,12.3,12.3,1288662.0,12.2177,12.2674,12.2177,12.2177,1288662.0
2022-01-07 13:50:00,12.3,12.31,12.27,12.29,234445.0,12.2177,12.2276,12.1879,12.2078,234445.0
2022-01-07 14:00:00,12.29,12.31,12.28,12.29,242749.0,12.2078,12.2276,12.1978,12.2078,242749.0
2022-01-07 14:10:00,12.29,12.32,12.28,12.29,226157.0,12.2078,12.2376,12.1978,12.2078,226157.0
2022-01-07 14:20:00,12.29,12.29,12.27,12.28,180515.0,12.2078,12.2078,12.1879,12.1978,180515.0
2022-01-07 14:30:00,12.27,12.3,12.25,12.28,236969.0,12.1879,12.2177,12.168,12.1978,236969.0
2022-01-07 14:40:00,12.27,12.29,12.26,12.27,192863.0,12.1879,12.2078,12.178,12.1879,192863.0
2022-01-07 14:50:00,12.27,12.28,12.25,12.27,141771.0,12.1879,12.1978,12.168,12.1879,141771.0
2022-01-07 15:00:00,12.27,12.28,12.22,12.23,358265.0,12.1879,12.1978,12.1382,12.1482,358265.0
2022-01-07 15:10:00,12.22,12.23,12.19,12.19,236097.0,12.1382,12.1482,12.1084,12.1084,236097.0
2022-01-07 15:20:00,12.2,12.22,12.19,12.21,250384.0,12.1184,12.1382,12.1084,12.1283,250384.0
2022-01-07 15:30:00,12.21,12.23,12.2,12.21,271753.0,12.1283,12.1482,12.1184,12.1283,271753.0
2022-01-07 15:40:00,12.21,12.23,12.2,12.21,433396.0,12.1283,12.1482,12.1184,12.1283,433396.0
2022-01-07 15:50:00,12.2,12.23,12.19,12.2,1206051.0,12.1184,12.1482,12.1084,12.1184,1206051.0
2022-01-10 09:30:00,12.2,12.25,12.14,12.19,398152.0,12.1184,12.168,12.0588,12.1084,398152.0
2022-01-10 09:40:00,12.19,12.25,12.18,12.24,307668.0,12.1084,12.168,12.0985,12.1581,307668.0
2022-01-10 09:50:00,12.25,12.31,12.22,12.23,459699.0,12.168,12.2276,12.1382,12.1482,459699.0
2022-01-10 10:00:00,12.23,12.24,12.19,12.24,313550.0,12.1482,12.1581,12.1084,12.1581,313550.0
2022-01-10 10:10:00,12.24,12.24,12.11,12.16,414596.0,12.1581,12.1581,12.029,12.0786,414596.0
2022-01-10 10:20:00,12.16,12.22,12.13,12.15,597337.0,12.0786,12.1382,12.0488,12.0687,597337.0
2022-01-10 10:30:00,12.15,12.16,12.13,12.13,207644.0,12.0687,12.0786,12.0488,12.0488,207644.0
2022-01-10 10:40:00,12.13,12.14,12.06,12.06,251629.0,12.0488,12.0588,11.9793,11.9793,251629.0
2022-01-10 10:50:00,12.06,12.09,12.04,12.05,340908.0,11.9793,12.0091,11.9594,11.9694,340908.0
2022-01-10 11:00:00,12.05,12.1,12.04,12.08,206800.0,11.9694,12.019,11.9594,11.9992,206800.0
2022-01-10 11:10:00,12.07,12.17,12.06,12.16,563600.0,11.9892,12.0886,11.9793,12.0786,563600.0
2022-01-10 11:20:00,12.16,12.17,12.13,12.17,208974.0,12.0786,12.0886,12.0488,12.0886,208974.0
2022-01-10 11:30:00,12.17,12.18,12.13,12.14,255031.0,12.0886,12.0985,12.0488,12.0588,255031.0
2022-01-10 11:40:00,12.14,12.15,12.08,12.1,225029.0,12.0588,12.0687,11.9992,12.019,225029.0
2022-01-10 11:50:00,12.1,12.11,12.07,12.11,246681.0,12.019,12.029,11.9892,12.029,246681.0
2022-01-10 12:00:00,12.1,12.12,12.09,12.11,162528.0,12.019,12.0389,12.0091,12.029,162528.0
2022-01-10 12:10:00,12.11,12.11,12.08,12.1,165061.0,12.029,12.029,11.9992,12.019,165061.0
2022-01-10 12:20:00,12.11,12.14,12.09,12.12,130217.0,12.029,12.0588,12.0091,12.0389,130217.0
2022-01-10 12:30:00,12.12,12.14,12.11,12.13,165754.0,12.0389,12.0588,12.029,12.0488,165754.0
2022-01-10 12:40:00,12.12,12.13,12.08,12.08,122141.0,12.0389,12.0488,11.9992,11.9992,122141.0
2022-01-10 12:50:00,12.09,12.12,12.07,12.08,155752.0,12.0091,12.0389,11.9892,11.9992,155752.0
2022-01-10 13:00:00,12.09,12.11,12.06,12.11,226915.0,12.0091,12.029,11.9793,12.029,226915.0
2022-01-10 13:10:00,12.11,12.12,12.07,12.07,82215.0,12.029,12.0389,11.9892,11.9892,82215.0
2022-01-10 13:20:00,12.07,12.07,12.04,12.05,248885.0,11.9892,11.9892,11.9594,11.9694,248885.0
2022-01-10 13:30:00,12.05,12.06,12.02,12.02,125576.0,11.9694,11.9793,11.9396,11.9396,125576.0
2022-01-10 13:40:00,12.02,12.07,12.02,12.06,233651.0,11.9396,11.9892,11.9396,11.9793,233651.0
2022-01-10 13:50:00,12.06,12.09,12.05,12.09,120847.0,11.9793,12.0091,11.9694,12.0091,120847.0
2022-01-10 14:00:00,12.09,12.15,12.08,12.15,187852.0,12.0091,12.0687,11.9992,12.0687,187852.0
2022-01-10 14:10:00,12.15,12.15,12.13,12.15,102463.0,12.0687,12.0687,12.0488,12.0687,102463.0
2022-01-10 14:20:00,12.15,12.15,12.11,12.13,148055.0,12.0687,12.0687,12.029,12.0488,148055.0
2022-01-10 14:30:00,12.13,12.14,12.1,12.13,147763.0,12.0488,12.0588,12.019,12.0488,147763.0
2022-01-10 14:40:00,12.13,12.17,12.13,12.16,484865.0,12.0488,12.0886,12.0488,12.0786,484865.0
2022-01-10 14:50:00,12.17,12.18,12.13,12.18,153882.0,12.0886,12.0985,12.0488,12.0985,153882.0
2022-01-10 15:00:00,12.18,12.19,12.14,12.16,203852.0,12.0985,12.1084,12.0588,12.0786,203852.0
2022-01-10 15:10:00,12.16,12.19,12.15,12.18,311240.0,12.0786,12.1084,12.0687,12.0985,311240.0
2022-01-10 15:20:00,12.18,12.18,12.15,12.18,202586.0,12.0985,12.0985,12.0687,12.0985,202586.0
2022-01-10 15:30:00,12.18,12.2,12.16,12.18,472098.0,12.0985,12.1184,12.0786,12.0985,472098.0
2022-01-10 15:40:00,12.18,12.22,12.17,12.21,494604.0,12.0985,12.1382,12.0886,12.1283,494604.0
2022-01-10 15:50:00,12.21,12.24,12.21,12.23,1042456.0,12.1283,12.1581,12.1283,12.1482,1042456.0
2022-01-11 09:30:00,12.28,12.35,12.21,12.23,367390.0,12.1978,12.2674,12.1283,12.1482,367390.0
2022-01-11 09:40:00,12.23,12.26,12.17,12.19,284456.0,12.1482,12.178,12.0886,12.1084,284456.0
2022-01-11 09:50:00,12.18,12.21,12.1,12.12,201826.0,12.0985,12.1283,12.019,12.0389,201826.0
2022-01-11 10:00:00,12.11,12.13,12.1,12.13,218365.0,12.029,12.0488,12.019,12.0488,218365.0
2022-01-11 10:10:00,12.13,12.2,12.09,12.2,280801.0,12.0488,12.1184,12.0091,12.1184,280801.0
2022-01-11 10:20:00,12.2,12.21,12.16,12.18,179584.0,12.1184,12.1283,12.0786,12.0985,179584.0
2022-01-11 10:30:00,12.18,12.22,12.14,12.21,264281.0,12.0985,12.1382,12.0588,12.1283,264281.0
2022-01-11 10:40:00,12.21,12.21,12.15,12.19,883371.0,12.1283,12.1283,12.0687,12.1084,883371.0
2022-01-11 10:50:00,12.19,12.19,12.14,12.15,188181.0,12.1084,12.1084,12.0588,12.0687,188181.0
2022-01-11 11:00:00,12.15,12.16,12.12,12.13,156649.0,12.0687,12.0786,12.0389,12.0488,156649.0
2022-01-11 11:10:00,12.14,12.15,12.11,12.12,136132.0,12.0588,12.0687,12.029,12.0389,136132.0
2022-01-11 11:20:00,12.13,12.16,12.11,12.12,124960.0,12.0488,12.0786,12.029,12.0389,124960.0
2022-01-11 11:30:00,12.12,12.15,12.11,12.13,145496.0,12.0389,12.0687,12.029,12.0488,145496.0
2022-01-11 11:40:00,12.14,12.18,12.12,12.13,217385.0,12.0588,12.0985,12.0389,12.0488,217385.0
2022-01-11 11:50:00,12.13,12.17,12.13,12.13,231985.0,12.0488,12.0886,12.0488,12.0488,231985.0
2022-01-11 12:00:00,12.13,12.16,12.12,12.15,142812.0,12.0488,12.0786,12.0389,12.0687,142812.0
2022-01-11 12:10:00,12.15,12.16,12.14,12.15,91924.0,12.0687,12.0786,12.0588,12.0687,91924.0
2022-01-11 12:20:00,12.16,12.17,12.13,12.13,93850.0,12.0786,12.0886,12.0488,12.0488,93850.0
2022-01-11 12:30:00,12.13,12.26,12.13,12.25,448512.0,12.0488,12.178,12.0488,12.168,448512.0
2022-01-11 12:40:00,12.25,12.29,12.25,12.28,264272.0,12.168,12.2078,12.168,12.1978,264272.0
2022-01-11 12:50:00,12.27,12.28,12.21,12.23,231468.0,12.1879,12.1978,12.1283,12.1482,231468.0
2022-01-11 13:00:00,12.22,12.23,12.19,12.21,242947.0,12.1382,12.1482,12.1084,12.1283,242947.0
2022-01-11 13:10:00,12.21,12.23,12.2,12.21,177068.0,12.1283,12.1482,12.1184,12.1283,177068.0
2022-01-11 13:20:00,12.21,12.22,12.19,12.21,146524.0,12.1283,12.1382,12.1084,12.1283,146524.0
2022-01-11 13:30:00,12.21,12.22,12.18,12.18,133920.0,12.1283,12.1382,12.0985,12.0985,133920.0
2022-01-11 13:40:00,12.19,12.19,12.15,12.15,207653.0,12.1084,12.1084,12.0687,12.0687,207653.0
2022-01-11 13:50:00,12.15,12.16,12.15,12.16,72317.0,12.0687,12.0786,12.0687,12.0786,72317.0
2022-01-11 14:00:00,12.15,12.16,12.12,12.13,158768.0,12.0687,12.0786,12.0389,12.0488,158768.0
2022-01-11 14:10:00,12.14,12.14,12.12,12.12,75905.0,12.0588,12.0588,12.0389,12.0389,75905.0
2022-01-11 14:20:00,12.13,12.13,12.11,12.11,102122.0,12.0488,12.0488,12.029,12.029,102122.0
2022-01-11 14:30:00,12.12,12.16,12.11,12.15,194007.0,12.0389,12.0786,12.029,12.0687,194007.0
2022-01-11 14:40:00,12.15,12.17,12.14,12.15,94500.0,12.0687,12.0886,12.0588,12.0687,94500.0
2022-01-11 14:50:00,12.16,12.16,12.14,12.14,105643.0,12.0786,12.0786,12.0588,12.0588,105643.0
2022-01-11 15:00:00,12.15,12.21,12.14,12.21,240337.0,12.0687,12.1283,12.0588,12.1283,240337.0
2022-01-11 15:10:00,12.2,12.23,12.2,12.22,220823.0,12.1184,12.1482,12.1184,12.1382,220823.0
2022-01-11 15:20:00,12.22,12.22,12.19,12.19,112676.0,12.1382,12.1382,12.1084,12.1084,112676.0
2022-01-11 15:30:00,12.19,12.2,12.16,12.18,277275.0,12.1084,12.1184,12.0786,12.0985,277275.0
2022-01-11 15:40:00,12.19,12.2,12.17,12.19,298279.0,12.1084,12.1184,12.0886,12.1084,298279.0
2022-01-11 15:50:00,12.2,12.2,12.15,12.17,837603.0,12.1184,12.1184,12.0687,12.0886,837603.0
2022-01-12 09:30:00,12.19,12.19,12.12,12.18,229578.0,12.1084,12.1084,12.0389,12.0985,229578.0
2022-01-12 09:40:00,12.18,12.31,12.17,12.28,224705.0,12.0985,12.2276,12.0886,12.1978,224705.0
2022-01-12 09:50:00,12.28,12.31,12.25,12.3,306887.0,12.1978,12.2276,12.168,12.2177,306887.0
2022-01-12 10:00:00,12.3,12.35,12.29,12.29,733520.0,12.2177,12.2674,12.2078,12.2078,733520.0
2022-01-12 10:10:00,12.3,12.3,12.26,12.26,280373.0,12.2177,12.2177,12.178,12.178,280373.0
2022-01-12 10:20:00,12.26,12.29,12.24,12.27,1073215.0,12.178,12.2078,12.1581,12.1879,1073215.0
2022-01-12 10:30:00,12.27,12.32,12.24,12.29,396826.0,12.1879,12.2376,12.1581,12.2078,396826.0
2022-01-12 10:40:00,12.29,12.34,12.29,12.34,429837.0,12.2078,12.2574,12.2078,12.2574,429837.0
2022-01-12 10:50:00,12.34,12.37,12.33,12.37,331466.0,12.2574,12.2872,12.2475,12.2872,331466.0
2022-01-12 11:00:00,12.37,12.39,12.36,12.38,255428.0,12.2872,12.3071,12.2773,12.2972,255428.0
2022-01-12 11:10:00,12.38,12.43,12.37,12.42,462185.0,12.2972,12.3468,12.2872,12.3369,462185.0
2022-01-12 11:20:00,12.42,12.44,12.39,12.43,564875.0,12.3369,12.3568,12.3071,12.3468,564875.0
2022-01-12 11:30:00,12.44,12.44,12.41,12.41,294720.0,12.3568,12.3568,12.327,12.327,294720.0
2022-01-12 11:40:00,12.42,12.46,12.41,12.45,306106.0,12.3369,12.3766,12.327,12.3667,306106.0
2022-01-12 11:50:00,12.46,12.48,12.45,12.48,210856.0,12.3766,12.3965,12.3667,12.3965,210856.0
2022-01-12 12:00:00,12.48,12.48,12.44,12.46,134907.0,12.3965,12.3965,12.3568,12.3766,134907.0
2022-01-12 12:10:00,12.46,12.48,12.45,12.46,195398.0,12.3766,12.3965,12.3667,12.3766,195398.0
2022-01-12 12:20:00,12.46,12.49,12.46,12.49,163912.0,12.3766,12.4064,12.3766,12.4064,163912.0
2022-01-12 12:30:00,12.49,12.51,12.47,12.5,434538.0,12.4064,12.4263,12.3866,12.4164,434538.0
2022-01-12 12:40:00,12.5,12.51,12.48,12.5,313339.0,12.4164,12.4263,12.3965,12.4164,313339.0
2022-01-12 12:50:00,12.49,12.53,12.49,12.53,326996.0,12.4064,12.4462,12.4064,12.4462,326996.0
2022-01-12 13:00:00,12.53,12.55,12.52,12.54,170304.0,12.4462,12.466,12.4362,12.4561,170304.0
2022-01-12 13:10:00,12.54,12.57,12.53,12.56,253257.0,12.4561,12.4859,12.4462,12.476,253257.0
2022-01-12 13:20:00,12.56,12.58,12.53,12.54,417740.0,12.476,12.4958,12.4462,12.4561,417740.0
2022-01-12 13:30:00,12.54,12.56,12.52,12.53,191933.0,12.4561,12.476,12.4362,12.4462,191933.0
2022-01-12 13:40:00,12.53,12.55,12.52,12.54,275309.0,12.4462,12.466,12.4362,12.4561,275309.0
2022-01-12 13:50:00,12.54,12.55,12.49,12.52,238995.0,12.4561,12.466,12.4064,12.4362,238995.0
2022-01-12 14:00:00,12.52,12.55,12.48,12.51,1110486.0,12.4362,12.466,12.3965,12.4263,1110486.0
2022-01-12 14:10:00,12.5,12.52,12.49,12.5,628766.0,12.4164,12.4362,12.4064,12.4164,628766.0
2022-01-12 14:20:00,12.5,12.51,12.46,12.49,254137.0,12.4164,12.4263,12.3766,12.4064,254137.0
2022-01-12 14:30:00,12.49,12.49,12.44,12.45,168262.0,12.4064,12.4064,12.3568,12.3667,168262.0
2022-01-12 14:40:00,12.45,12.49,12.44,12.48,162180.0,12.3667,12.4064,12.3568,12.3965,162180.0
2022-01-12 14:50:00,12.48,12.51,12.48,12.51,148601.0,12.3965,12.4263,12.3965,12.4263,148601.0
2022-01-12 15:00:00,12.51,12.51,12.47,12.49,158249.0,12.4263,12.4263,12.3866,12.4064,158249.0
2022-01-12 15:10:00,12.48,12.5,12.48,12.49,165513.0,12.3965,12.4164,12.3965,12.4064,165513.0
2022-01-12 15:20:00,12.49,12.5,12.46,12.46,199457.0,12.4064,12.4164,12.3766,12.3766,199457.0
2022-01-12 15:30:00,12.47,12.47,12.44,12.47,302018.0,12.3866,12.3866,12.3568,12.3866,302018.0
2022-01-12 15:40:00,12.46,12.49,12.46,12.48,314566.0,12.3766,12.4064,12.3766,12.3965,314566.0
2022-01-12 15:50:00,12.47,12.51,12.47,12.5,1003611.0,12.3866,12.4263,12.3866,12.4164,1003611.0
2022-01-13 09:30:00,12.52,12.7,12.46,12.59,493827.0,12.4362,12.615,12.3766,12.5058,493827.0
2022-01-13 09:40:00,12.59,12.61,12.55,12.6,201137.0,12.5058,12.5256,12.466,12.5157,201137.0
2022-01-13 09:50:00,12.6,12.62,12.55,12.6,227423.0,12.5157,12.5356,12.466,12.5157,227423.0
2022-01-13 10:00:00,12.6,12.68,12.59,12.66,1002373.0,12.5157,12.5952,12.5058,12.5753,1002373.0
2022-01-13 10:10:00,12.66,12.66,12.53,12.53,306562.0,12.5753,12.5753,12.4462,12.4462,306562.0
2022-01-13 10:20:00,12.54,12.56,12.49,12.55,254603.0,12.4561,12.476,12.4064,12.466,254603.0
2022-01-13 10:30:00,12.55,12.57,12.5,12.52,275588.0,12.466,12.4859,12.4164,12.4362,275588.0
2022-01-13 10:40:00,12.53,12.54,12.48,12.53,199861.0,12.4462,12.4561,12.3965,12.4462,199861.0
2022-01-13 10:50:00,12.53,12.54,12.48,12.54,328832.0,12.4462,12.4561,12.3965,12.4561,328832.0
2022-01-13 11:00:00,12.54,12.54,12.49,12.5,143871.0,12.4561,12.4561,12.4064,12.4164,143871.0
2022-01-13 11:10:00,12.51,12.51,12.48,12.48,150598.0,12.4263,12.4263,12.3965,12.3965,150598.0
2022-01-13 11:20:00,12.49,12.53,12.48,12.52,199821.0,12.4064,12.4462,12.3965,12.4362,199821.0
2022-01-13 11:30:00,12.52,12.56,12.5,12.54,226184.0,12.4362,12.476,12.4164,12.4561,226184.0
2022-01-13 11:40:00,12.54,12.58,12.53,12.57,124779.0,12.4561,12.4958,12.4462,12.4859,124779.0
2022-01-13 11:50:00,12.58,12.63,12.57,12.61,305787.0,12.4958,12.5455,12.4859,12.5256,305787.0
2022-01-13 12:00:00,12.61,12.64,12.57,12.64,2207796.0,12.5256,12.5554,12.4859,12.5554,2207796.0
2022-01-13 12:10:00,12.64,12.67,12.59,12.61,694723.0,12.5554,12.5852,12.5058,12.5256,694723.0
2022-01-13 12:20:00,12.61,12.63,12.6,12.63,165623.0,12.5256,12.5455,12.5157,12.5455,165623.0
2022-01-13 12:30:00,12.62,12.65,12.61,12.65,147411.0,12.5356,12.5654,12.5256,12.5654,147411.0
2022-01-13 12:40:00,12.65,12.67,12.64,12.64,374381.0,12.5654,12.5852,12.5554,12.5554,374381.0
2022-01-13 12:50:00,12.65,12.67,12.62,12.67,145107.0,12.5654,12.5852,12.5356,12.5852,145107.0
2022-01-13 13:00:00,12.67,12.7,12.66,12.69,355958.0,12.5852,12.615,12.5753,12.6051,355958.0
2022-01-13 13:10:00,12.7,12.73,12.69,12.73,605962.0,12.615,12.6448,12.6051,12.6448,605962.0
2022-01-13 13:20:00,12.73,12.76,12.72,12.76,713966.0,12.6448,12.6746,12.6349,12.6746,713966.0
2022-01-13 13:30:00,12.76,12.76,12.69,12.71,657191.0,12.6746,12.6746,12.6051,12.625,657191.0
2022-01-13 13:40:00,12.71,12.72,12.7,12.71,307059.0,12.625,12.6349,12.615,12.625,307059.0
2022-01-13 13:50:00,12.71,12.74,12.71,12.74,107695.0,12.625,12.6548,12.625,12.6548,107695.0
2022-01-13 14:00:00,12.74,12.75,12.73,12.74,234092.0,12.6548,12.6647,12.6448,12.6548,234092.0
2022-01-13 14:10:00,12.74,12.74,12.69,12.71,281389.0,12.6548,12.6548,12.6051,12.625,281389.0
2022-01-13 14:20:00,12.71,12.73,12.7,12.73,203581.0,12.625,12.6448,12.615,12.6448,203581.0
2022-01-13 14:30:00,12.73,12.75,12.72,12.75,364359.0,12.6448,12.6647,12.6349,12.6647,364359.0
2022-01-13 14:40:00,12.74,12.76,12.71,12.71,131707.0,12.6548,12.6746,12.625,12.625,131707.0
2022-01-13 14:50:00,12.71,12.75,12.71,12.75,120284.0,12.625,12.6647,12.625,12.6647,120284.0
2022-01-13 15:00:00,12.75,12.77,12.71,12.77,362858.0,12.6647,12.6846,12.625,12.6846,362858.0
2022-01-13 15:10:00,12.77,12.78,12.72,12.75,304518.0,12.6846,12.6945,12.6349,12.6647,304518.0
2022-01-13 15:20:00,12.75,12.76,12.72,12.74,496612.0,12.6647,12.6746,12.6349,12.6548,496612.0
2022-01-13 15:30:00,12.74,12.75,12.73,12.75,212392.0,12.6548,12.6647,12.6448,12.6647,212392.0
2022-01-13 15:40:00,12.75,12.76,12.72,12.73,736057.0,12.6647,12.6746,12.6349,12.6448,736057.0
2022-01-13 15:50:00,12.73,12.75,12.72,12.75,2736195.0,12.6448,12.6647,12.6349,12.6647,2736195.0
2022-01-14 09:30:00,12.65,12.78,12.65,12.72,497242.0,12.5654,12.6945,12.5654,12.6349,497242.0
2022-01-14 09:40:00,12.71,12.72,12.65,12.71,217464.0,12.625,12.6349,12.5654,12.625,217464.0
2022-01-14 09:50:00,12.71,12.74,12.67,12.72,290714.0,12.625,12.6548,12.5852,12.6349,290714.0
2022-01-14 10:00:00,12.73,12.77,12.69,12.73,178977.0,12.6448,12.6846,12.6051,12.6448,178977.0
2022-01-14 10:10:00,12.72,12.78,12.71,12.77,163224.0,12.6349,12.6945,12.625,12.6846,163224.0
2022-01-14 10:20:00,12.77,12.79,12.74,12.79,197541.0,12.6846,12.7044,12.6548,12.7044,197541.0
2022-01-14 10:30:00,12.79,12.83,12.78,12.83,318845.0,12.7044,12.7442,12.6945,12.7442,318845.0
2022-01-14 10:40:00,12.83,12.83,12.81,12.82,183207.0,12.7442,12.7442,12.7243,12.7342,183207.0
2022-01-14 10:50:00,12.82,12.85,12.8,12.85,770821.0,12.7342,12.764,12.7144,12.764,770821.0
2022-01-14 11:00:00,12.85,12.86,12.81,12.84,198536.0,12.764,12.774,12.7243,12.7541,198536.0
2022-01-14 11:10:00,12.83,12.84,12.75,12.76,219589.0,12.7442,12.7541,12.6647,12.6746,219589.0
2022-01-14 11:20:00,12.76,12.82,12.75,12.82,404780.0,12.6746,12.7342,12.6647,12.7342,404780.0
2022-01-14 11:30:00,12.82,12.83,12.79,12.82,172014.0,12.7342,12.7442,12.7044,12.7342,172014.0
2022-01-14 11:40:00,12.83,12.84,12.81,12.83,160124.0,12.7442,12.7541,12.7243,12.7442,160124.0
2022-01-14 11:50:00,12.84,12.86,12.83,12.84,154196.0,12.7541,12.774,12.7442,12.7541,154196.0
2022-01-14 12:00:00,12.84,12.85,12.81,12.85,246057.0,12.7541,12.764,12.7243,12.764,246057.0
2022-01-14 12:10:00,12.85,12.86,12.84,12.84,170449.0,12.764,12.774,12.7541,12.7541,170449.0
2022-01-14 12:20:00,12.85,12.86,12.84,12.85,232648.0,12.764,12.774,12.7541,12.764,232648.0
2022-01-14 12:30:00,12.85,12.86,12.84,12.84,123934.0,12.764,12.774,12.7541,12.7541,123934.0
2022-01-14 12:40:00,12.85,12.86,12.82,12.82,403924.0,12.764,12.774,12.7342,12.7342,403924.0
2022-01-14 12:50:00,12.83,12.84,12.79,12.82,1056083.0,12.7442,12.7541,12.7044,12.7342,1056083.0
2022-01-14 13:00:00,12.83,12.85,12.8,12.84,185091.0,12.7442,12.764,12.7144,12.7541,185091.0
2022-01-14 13:10:00,12.85,12.85,12.81,12.82,198804.0,12.764,12.764,12.7243,12.7342,198804.0
2022-01-14 13:20:00,12.82,12.85,12.81,12.84,308464.0,12.7342,12.764,12.7243,12.7541,308464.0
2022-01-14 13:30:00,12.85,12.86,12.82,12.85,171600.0,12.764,12.774,12.7342,12.764,171600.0
2022-01-14 13:40:00,12.85,12.87,12.84,12.86,252423.0,12.764,12.7839,12.7541,12.774,252423.0
2022-01-14 13:50:00,12.85,12.89,12.84,12.87,880437.0,12.764,12.8038,12.7541,12.7839,880437.0
2022-01-14 14:00:00,12.87,12.88,12.86,12.88,93977.0,12.7839,12.7938,12.774,12.7938,93977.0
2022-01-14 14:10:00,12.87,12.88,12.86,12.88,155270.0,12.7839,12.7938,12.774,12.7938,155270.0
2022-01-14 14:20:00,12.87,12.88,12.86,12.87,183510.0,12.7839,12.7938,12.774,12.7839,183510.0
2022-01-14 14:30:00,12.87,12.9,12.86,12.88,186307.0,12.7839,12.8137,12.774,12.7938,186307.0
2022-01-14 14:40:00,12.88,12.9,12.86,12.9,215865.0,12.7938,12.8137,12.774,12.8137,215865.0
2022-01-14 14:50:00,12.9,12.92,12.89,12.9,186780.0,12.8137,12.8336,12.8038,12.8137,186780.0
2022-01-14 15:00:00,12.91,12.92,12.9,12.92,144875.0,12.8236,12.8336,12.8137,12.8336,144875.0
2022-01-14 15:10:00,12.92,12.94,12.91,12.93,285655.0,12.8336,12.8534,12.8236,12.8435,285655.0
2022-01-14 15:20:00,12.93,12.95,12.92,12.95,242790.0,12.8435,12.8634,12.8336,12.8634,242790.0
2022-01-14 15:30:00,12.95,12.97,12.94,12.97,358632.0,12.8634,12.8832,12.8534,12.8832,358632.0
2022-01-14 15:40:00,12.96,12.98,12.95,12.98,521734.0,12.8733,12.8932,12.8634,12.8932,521734.0
2022-01-14 15:50:00,12.98,13.01,12.97,13.01,1449366.0,12.8932,12.923,12.8832,12.923,1449366.0
2022-01-18 09:30:00,12.91,13.19,12.84,12.93,1204140.0,12.8236,13.1018,12.7541,12.8435,1204140.0
2022-01-18 09:40:00,12.92,12.93,12.86,12.88,420548.0,12.8336,12.8435,12.774,12.7938,420548.0
2022-01-18 09:50:00,12.87,12.89,12.8,12.88,306262.0,12.7839,12.8038,12.7144,12.7938,306262.0
2022-01-18 10:00:00,12.88,12.9,12.74,12.75,351633.0,12.7938,12.8137,12.6548,12.6647,351633.0
2022-01-18 10:10:00,12.74,12.77,12.71,12.74,211789.0,12.6548,12.6846,12.625,12.6548,211789.0
2022-01-18 10:20:00,12.74,12.77,12.71,12.73,240047.0,12.6548,12.6846,12.625,12.6448,240047.0
2022-01-18 10:30:00,12.73,12.76,12.68,12.69,234221.0,12.6448,12.6746,12.5952,12.6051,234221.0
2022-01-18 10:40:00,12.68,12.73,12.67,12.71,229406.0,12.5952,12.6448,12.5852,12.625,229406.0
2022-01-18 10:50:00,12.71,12.73,12.66,12.68,233664.0,12.625,12.6448,12.5753,12.5952,233664.0
2022-01-18 11:00:00,12.67,12.73,12.65,12.67,269971.0,12.5852,12.6448,12.5654,12.5852,269971.0
2022-01-18 11:10:00,12.67,12.71,12.66,12.7,122421.0,12.5852,12.625,12.5753,12.615,122421.0
2022-01-18 11:20:00,12.71,12.74,12.7,12.7,176939.0,12.625,12.6548,12.615,12.615,176939.0
2022-01-18 11:30:00,12.71,12.73,12.66,12.72,328590.0,12.625,12.6448,12.5753,12.6349,328590.0
2022-01-18 11:40:00,12.72,12.76,12.71,12.76,157461.0,12.6349,12.6746,12.625,12.6746,157461.0
2022-01-18 11:50:00,12.76,12.77,12.75,12.76,164919.0,12.6746,12.6846,12.6647,12.6746,164919.0
2022-01-18 12:00:00,12.76,12.77,12.7,12.73,521224.0,12.6746,12.6846,12.615,12.6448,521224.0
2022-01-18 12:10:00,12.73,12.76,12.72,12.75,181034.0,12.6448,12.6746,12.6349,12.6647,181034.0
2022-01-18 12:20:00,12.75,12.75,12.71,12.71,78303.0,12.6647,12.6647,12.625,12.625,78303.0
2022-01-18 12:30:00,12.71,12.75,12.71,12.75,98489.0,12.625,12.6647,12.625,12.6647,98489.0
2022-01-18 12:40:00,12.75,12.76,12.71,12.75,797296.0,12.6647,12.6746,12.625,12.6647,797296.0
2022-01-18 12:50:00,12.75,12.77,12.68,12.69,557668.0,12.6647,12.6846,12.5952,12.6051,557668.0
2022-01-18 13:00:00,12.69,12.76,12.68,12.76,351386.0,12.6051,12.6746,12.5952,12.6746,351386.0
2022-01-18 13:10:00,12.75,12.79,12.75,12.78,122430.0,12.6647,12.7044,12.6647,12.6945,122430.0
2022-01-18 13:20:00,12.79,12.83,12.78,12.81,193608.0,12.7044,12.7442,12.6945,12.7243,193608.0
2022-01-18 13:30:00,12.81,12.82,12.76,12.77,455422.0,12.7243,12.7342,12.6746,12.6846,455422.0
2022-01-18 13:40:00,12.77,12.84,12.76,12.81,751970.0,12.6846,12.7541,12.6746,12.7243,751970.0
2022-01-18 13:50:00,12.81,12.85,12.81,12.81,128034.0,12.7243,12.764,12.7243,12.7243,128034.0
2022-01-18 14:00:00,12.82,12.85,12.8,12.84,152937.0,12.7342,12.764,12.7144,12.7541,152937.0
2022-01-18 14:10:00,12.84,12.85,12.83,12.84,182551.0,12.7541,12.764,12.7442,12.7541,182551.0
2022-01-18 14:20:00,12.84,12.85,12.83,12.84,125000.0,12.7541,12.764,12.7442,12.7541,125000.0
2022-01-18 14:30:00,12.84,12.88,12.83,12.86,288237.0,12.7541,12.7938,12.7442,12.774,288237.0
2022-01-18 14:40:00,12.86,12.87,12.83,12.87,119404.0,12.774,12.7839,12.7442,12.7839,119404.0
2022-01-18 14:50:00,12.87,12.88,12.85,12.87,170970.0,12.7839,12.7938,12.764,12.7839,170970.0
2022-01-18 15:00:00,12.87,12.88,12.78,12.79,240441.0,12.7839,12.7938,12.6945,12.7044,240441.0
2022-01-18 15:10:00,12.79,12.82,12.76,12.78,312036.0,12.7044,12.7342,12.6746,12.6945,312036.0
2022-01-18 15:20:00,12.77,12.78,12.72,12.73,517427.0,12.6846,12.6945,12.6349,12.6448,517427.0
2022-01-18 15:30:00,12.73,12.78,12.72,12.77,838768.0,12.6448,12.6945,12.6349,12.6846,838768.0
2022-01-18 15:40:00,12.77,12.77,12.72,12.74,420495.0,12.6846,12.6846,12.6349,12.6548,420495.0
2022-01-18 15:50:00,12.74,12.76,12.69,12.72,1168944.0,12.6548,12.6746,12.6051,12.6349,1168944.0
2022-01-19 09:30:00,12.78,12.79,12.59,12.78,374870.0,12.6945,12.7044,12.5058,12.6945,374870.0
2022-01-19 09:40:00,12.78,12.81,12.75,12.76,318650.0,12.6945,12.7243,12.6647,12.6746,318650.0
2022-01-19 09:50:00,12.76,12.77,12.69,12.71,209790.0,12.6746,12.6846,12.6051,12.625,209790.0
2022-01-19 10:00:00,12.71,12.74,12.68,12.74,470529.0,12.625,12.6548,12.5952,12.6548,470529.0
2022-01-19 10:10:00,12.73,12.76,12.73,12.75,257574.0,12.6448,12.6746,12.6448,12.6647,257574.0
2022-01-19 10:20:00,12.75,12.76,12.73,12.75,356787.0,12.6647,12.6746,12.6448,12.6647,356787.0
2022-01-19 10:30:00,12.74,12.77,12.73,12.75,218865.0,12.6548,12.6846,12.6448,12.6647,218865.0
2022-01-19 10:40:00,12.75,12.77,12.72,12.74,179453.0,12.6647,12.6846,12.6349,12.6548,179453.0
2022-01-19 10:50:00,12.74,12.79,12.72,12.76,236167.0,12.6548,12.7044,12.6349,12.6746,236167.0
2022-01-19 11:00:00,12.76,12.79,12.74,12.78,86442.0,12.6746,12.7044,12.6548,12.6945,86442.0
2022-01-19 11:10:00,12.78,12.79,12.74,12.75,184203.0,12.6945,12.7044,12.6548,12.6647,184203.0
2022-01-19 11:20:00,12.76,12.78,12.74,12.78,194187.0,12.6746,12.6945,12.6548,12.6945,194187.0
2022-01-19 11:30:00,12.78,12.78,12.73,12.77,352503.0,12.6945,12.6945,12.6448,12.6846,352503.0
2022-01-19 11:40:00,12.77,12.77,12.74,12.77,439481.0,12.6846,12.6846,12.6548,12.6846,439481.0
2022-01-19 11:50:00,12.77,12.81,12.74,12.74,327202.0,12.6846,12.7243,12.6548,12.6548,327202.0
2022-01-19 12:00:00,12.75,12.75,12.71,12.73,121733.0,12.6647,12.6647,12.625,12.6448,121733.0
2022-01-19 12:10:00,12.72,12.77,12.72,12.77,140289.0,12.6349,12.6846,12.6349,12.6846,140289.0
2022-01-19 12:20:00,12.77,12.81,12.76,12.8,174939.0,12.6846,12.7243,12.6746,12.7144,174939.0
2022-01-19 12:30:00,12.81,12.81,12.76,12.76,446723.0,12.7243,12.7243,12.6746,12.6746,446723.0
2022-01-19 12:40:00,12.77,12.78,12.76,12.78,109906.0,12.6846,12.6945,12.6746,12.6945,109906.0
2022-01-19 12:50:00,12.78,12.78,12.74,12.78,66754.0,12.6945,12.6945,12.6548,12.6945,66754.0
2022-01-19 13:00:00,12.78,12.78,12.75,12.78,97786.0,12.6945,12.6945,12.6647,12.6945,97786.0
2022-01-19 13:10:00,12.78,12.78,12.75,12.77,138208.0,12.6945,12.6945,12.6647,12.6846,138208.0
2022-01-19 13:20:00,12.77,12.78,12.74,12.75,117833.0,12.6846,12.6945,12.6548,12.6647,117833.0
2022-01-19 13:30:00,12.75,12.75,12.68,12.7,177941.0,12.6647,12.6647,12.5952,12.615,177941.0
2022-01-19 13:40:00,12.7,12.7,12.67,12.68,82771.0,12.615,12.615,12.5852,12.5952,82771.0
2022-01-19 13:50:00,12.68,12.68,12.64,12.64,104874.0,12.5952,12.5952,12.5554,12.5554,104874.0
2022-01-19 14:00:00,12.64,12.65,12.63,12.65,103995.0,12.5554,12.5654,12.5455,12.5654,103995.0
2022-01-19 14:10:00,12.64,12.66,12.62,12.66,139964.0,12.5554,12.5753,12.5356,12.5753,139964.0
2022-01-19 14:20:00,12.66,12.67,12.65,12.66,77681.0,12.5753,12.5852,12.5654,12.5753,77681.0
2022-01-19 14:30:00,12.65,12.66,12.64,12.65,114712.0,12.5654,12.5753,12.5554,12.5654,114712.0
2022-01-19 14:40:00,12.65,12.68,12.64,12.68,99227.0,12.5654,12.5952,12.5554,12.5952,99227.0
2022-01-19 14:50:00,12.67,12.71,12.66,12.71,133654.0,12.5852,12.625,12.5753,12.625,133654.0
2022-01-19 15:00:00,12.71,12.73,12.7,12.7,202044.0,12.625,12.6448,12.615,12.615,202044.0
2022-01-19 15:10:00,12.71,12.72,12.69,12.69,100395.0,12.625,12.6349,12.6051,12.6051,100395.0
2022-01-19 15:20:00,12.69,12.7,12.67,12.7,201006.0,12.6051,12.615,12.5852,12.615,201006.0
2022-01-19 15:30:00,12.69,12.71,12.66,12.7,504683.0,12.6051,12.625,12.5753,12.615,504683.0
2022-01-19 15:40:00,12.7,12.7,12.64,12.65,388828.0,12.615,12.615,12.5554,12.5654,388828.0
2022-01-19 15:50:00,12.65,12.65,12.62,12.64,535633.0,12.5654,12.5654,12.5356,12.5554,535633.0
2022-01-20 09:30:00,12.76,12.79,12.68,12.75,323621.0,12.6746,12.7044,12.5952,12.6647,323621.0
2022-01-20 09:40:00,12.76,12.81,12.72,12.81,261586.0,12.6746,12.7243,12.6349,12.7243,261586.0
2022-01-20 09:50:00,12.8,12.82,12.76,12.81,108706.0,12.7144,12.7342,12.6746,12.7243,108706.0
2022-01-20 10:00:00,12.81,12.89,12.81,12.88,392387.0,12.7243,12.8038,12.7243,12.7938,392387.0
2022-01-20 10:10:00,12.88,12.89,12.85,12.86,253173.0,12.7938,12.8038,12.764,12.774,253173.0
2022-01-20 10:20:00,12.86,12.89,12.84,12.88,195337.0,12.774,12.8038,12.7541,12.7938,195337.0
2022-01-20 10:30:00,12.88,12.9,12.84,12.86,301386.0,12.7938,12.8137,12.7541,12.774,301386.0
2022-01-20 10:40:00,12.86,12.97,12.84,12.96,653151.0,12.774,12.8832,12.7541,12.8733,653151.0
2022-01-20 10:50:00,12.95,12.99,12.94,12.96,460232.0,12.8634,12.9031,12.8534,12.8733,460232.0
2022-01-20 11:00:00,12.97,12.97,12.89,12.9,447632.0,12.8832,12.8832,12.8038,12.8137,447632.0
2022-01-20 11:10:00,12.9,12.93,12.84,12.92,534336.0,12.8137,12.8435,12.7541,12.8336,534336.0
2022-01-20 11:20:00,12.93,12.98,12.91,12.97,625127.0,12.8435,12.8932,12.8236,12.8832,625127.0
2022-01-20 11:30:00,12.98,12.99,12.97,12.98,192359.0,12.8932,12.9031,12.8832,12.8932,192359.0
2022-01-20 11:40:00,12.99,13.01,12.97,13.0,309169.0,12.9031,12.923,12.8832,12.913,309169.0
2022-01-20 11:50:00,13.0,13.01,12.96,12.99,288819.0,12.913,12.923,12.8733,12.9031,288819.0
2022-01-20 12:00:00,12.99,13.02,12.98,13.0,88820.0,12.9031,12.9329,12.8932,12.913,88820.0
2022-01-20 12:10:00,13.01,13.03,12.99,13.01,277295.0,12.923,12.9428,12.9031,12.923,277295.0
2022-01-20 12:20:00,13.01,13.01,12.97,12.98,97112.0,12.923,12.923,12.8832,12.8932,97112.0
2022-01-20 12:30:00,12.99,12.99,12.94,12.95,72391.0,12.9031,12.9031,12.8534,12.8634,72391.0
2022-01-20 12:40:00,12.94,12.97,12.93,12.94,77388.0,12.8534,12.8832,12.8435,12.8534,77388.0
2022-01-20 12:50:00,12.94,12.95,12.9,12.91,134075.0,12.8534,12.8634,12.8137,12.8236,134075.0
2022-01-20 13:00:00,12.91,12.93,12.9,12.92,162143.0,12.8236,12.8435,12.8137,12.8336,162143.0
2022-01-20 13:10:00,12.92,12.93,12.91,12.91,79928.0,12.8336,12.8435,12.8236,12.8236,79928.0
2022-01-20 13:20:00,12.92,12.93,12.9,12.91,168334.0,12.8336,12.8435,12.8137,12.8236,168334.0
2022-01-20 13:30:00,12.92,12.92,12.89,12.91,218148.0,12.8336,12.8336,12.8038,12.8236,218148.0
2022-01-20 13:40:00,12.91,12.92,12.88,12.88,174563.0,12.8236,12.8336,12.7938,12.7938,174563.0
2022-01-20 13:50:00,12.88,12.93,12.88,12.89,667433.0,12.7938,12.8435,12.7938,12.8038,667433.0
2022-01-20 14:00:00,12.89,12.9,12.87,12.88,122163.0,12.8038,12.8137,12.7839,12.7938,122163.0
2022-01-20 14:10:00,12.88,12.9,12.86,12.88,235625.0,12.7938,12.8137,12.774,12.7938,235625.0
2022-01-20 14:20:00,12.88,12.9,12.86,12.87,95325.0,12.7938,12.8137,12.774,12.7839,95325.0
2022-01-20 14:30:00,12.87,12.88,12.83,12.88,207025.0,12.7839,12.7938,12.7442,12.7938,207025.0
2022-01-20 14:40:00,12.88,12.9,12.83,12.86,752200.0,12.7938,12.8137,12.7442,12.774,752200.0
2022-01-20 14:50:00,12.86,12.86,12.8,12.8,117701.0,12.774,12.774,12.7144,12.7144,117701.0
2022-01-20 15:00:00,12.8,12.83,12.76,12.77,201581.0,12.7144,12.7442,12.6746,12.6846,201581.0
2022-01-20 15:10:00,12.79,12.85,12.71,12.71,885060.0,12.7044,12.764,12.625,12.625,885060.0
2022-01-20 15:20:00,12.71,12.74,12.68,12.69,597694.0,12.625,12.6548,12.5952,12.6051,597694.0
2022-01-20 15:30:00,12.7,12.7,12.61,12.62,538034.0,12.615,12.615,12.5256,12.5356,538034.0
2022-01-20 15:40:00,12.62,12.64,12.53,12.55,1352837.0,12.5356,12.5554,12.4462,12.466,1352837.0
2022-01-20 15:50:00,12.55,12.62,12.52,12.52,1374785.0,12.466,12.5356,12.4362,12.4362,1374785.0
2022-01-21 09:30:00,12.62,12.64,12.42,12.45,545574.0,12.5356,12.5554,12.3369,12.3667,545574.0
2022-01-21 09:40:00,12.45,12.47,12.32,12.37,224317.0,12.3667,12.3866,12.2376,12.2872,224317.0
2022-01-21 09:50:00,12.37,12.43,12.35,12.41,371477.0,12.2872,12.3468,12.2674,12.327,371477.0
2022-01-21 10:00:00,12.41,12.42,12.25,12.27,433648.0,12.327,12.3369,12.168,12.1879,433648.0
2022-01-21 10:10:00,12.26,12.27,12.17,12.19,790773.0,12.178,12.1879,12.0886,12.1084,790773.0
2022-01-21 10:20:00,12.2,12.27,12.17,12.26,482075.0,12.1184,12.1879,12.0886,12.178,482075.0
2022-01-21 10:30:00,12.26,12.43,12.24,12.4,635142.0,12.178,12.3468,12.1581,12.317,635142.0
2022-01-21 10:40:00,12.4,12.46,12.38,12.45,653666.0,12.317,12.3766,12.2972,12.3667,653666.0
2022-01-21 10:50:00,12.46,12.57,12.4,12.46,1460484.0,12.3766,12.4859,12.317,12.3766,1460484.0
2022-01-21 11:00:00,12.46,12.51,12.42,12.48,518636.0,12.3766,12.4263,12.3369,12.3965,518636.0
2022-01-21 11:10:00,12.48,12.51,12.43,12.5,313363.0,12.3965,12.4263,12.3468,12.4164,313363.0
2022-01-21 11:20:00,12.49,12.52,12.47,12.51,219786.0,12.4064,12.4362,12.3866,12.4263,219786.0
2022-01-21 11:30:00,12.5,12.53,12.48,12.49,186369.0,12.4164,12.4462,12.3965,12.4064,186369.0
2022-01-21 11:40:00,12.49,12.5,12.43,12.45,256681.0,12.4064,12.4164,12.3468,12.3667,256681.0
2022-01-21 11:50:00,12.45,12.51,12.44,12.51,242377.0,12.3667,12.4263,12.3568,12.4263,242377.0
2022-01-21 12:00:00,12.5,12.51,12.46,12.47,132531.0,12.4164,12.4263,12.3766,12.3866,132531.0
2022-01-21 12:10:00,12.46,12.48,12.43,12.46,182480.0,12.3766,12.3965,12.3468,12.3766,182480.0
2022-01-21 12:20:00,12.47,12.5,12.46,12.48,96941.0,12.3866,12.4164,12.3766,12.3965,96941.0
2022-01-21 12:30:00,12.47,12.5,12.43,12.45,124390.0,12.3866,12.4164,12.3468,12.3667,124390.0
2022-01-21 12:40:00,12.45,12.46,12.38,12.38,404243.0,12.3667,12.3766,12.2972,12.2972,404243.0
2022-01-21 12:50:00,12.38,12.4,12.37,12.39,219550.0,12.2972,12.317,12.2872,12.3071,219550.0
2022-01-21 13:00:00,12.39,12.41,12.39,12.41,94176.0,12.3071,12.327,12.3071,12.327,94176.0
2022-01-21 13:10:00,12.41,12.44,12.38,12.38,117747.0,12.327,12.3568,12.2972,12.2972,117747.0
2022-01-21 13:20:00,12.38,12.39,12.32,12.33,202465.0,12.2972,12.3071,12.2376,12.2475,202465.0
2022-01-21 13:30:00,12.32,12.41,12.32,12.4,244129.0,12.2376,12.327,12.2376,12.317,244129.0
2022-01-21 13:40:00,12.4,12.41,12.38,12.41,68919.0,12.317,12.327,12.2972,12.327,68919.0
2022-01-21 13:50:00,12.41,12.43,12.35,12.37,77286.0,12.327,12.3468,12.2674,12.2872,77286.0
2022-01-21 14:00:00,12.37,12.38,12.34,12.38,77563.0,12.2872,12.2972,12.2574,12.2972,77563.0
2022-01-21 14:10:00,12.38,12.42,12.37,12.41,314362.0,12.2972,12.3369,12.2872,12.327,314362.0
2022-01-21 14:20:00,12.4,12.43,12.36,12.37,79093.0,12.317,12.3468,12.2773,12.2872,79093.0
2022-01-21 14:30:00,12.37,12.37,12.35,12.37,82671.0,12.2872,12.2872,12.2674,12.2872,82671.0
2022-01-21 14:40:00,12.37,12.38,12.32,12.34,275819.0,12.2872,12.2972,12.2376,12.2574,275819.0
2022-01-21 14:50:00,12.34,12.34,12.29,12.31,156321.0,12.2574,12.2574,12.2078,12.2276,156321.0
2022-01-21 15:00:00,12.3,12.32,12.26,12.27,225388.0,12.2177,12.2376,12.178,12.1879,225388.0
2022-01-21 15:10:00,12.27,12.29,12.23,12.29,361469.0,12.1879,12.2078,12.1482,12.2078,361469.0
2022-01-21 15:20:00,12.28,12.3,12.24,12.26,296579.0,12.1978,12.2177,12.1581,12.178,296579.0
2022-01-21 15:30:00,12.26,12.27,12.24,12.25,200001.0,12.178,12.1879,12.1581,12.168,200001.0
2022-01-21 15:40:00,12.25,12.33,12.24,12.26,832094.0,12.168,12.2475,12.1581,12.178,832094.0
2022-01-21 15:50:00,12.26,12.28,12.23,12.24,1429191.0,12.178,12.1978,12.1482,12.1581,1429191.0
2022-01-24 09:30:00,12.1,12.15,12.03,12.09,1583260.0,12.019,12.0687,11.9495,12.0091,1583260.0
2022-01-24 09:40:00,12.09,12.13,11.92,11.94,429195.0,12.0091,12.0488,11.8403,11.8601,429195.0
2022-01-24 09:50:00,11.94,11.97,11.88,11.9,468634.0,11.8601,11.8899,11.8005,11.8204,468634.0
2022-01-24 10:00:00,11.9,11.93,11.81,11.82,454896.0,11.8204,11.8502,11.731,11.7409,454896.0
2022-01-24 10:10:00,11.81,11.84,11.79,11.79,345069.0,11.731,11.7608,11.7111,11.7111,345069.0
2022-01-24 10:20:00,11.8,11.94,11.79,11.9,277725.0,11.7211,11.8601,11.7111,11.8204,277725.0
2022-01-24 10:30:00,11.9,12.04,11.89,12.04,999657.0,11.8204,11.9594,11.8105,11.9594,999657.0
2022-01-24 10:40:00,12.03,12.07,11.93,11.96,424862.0,11.9495,11.9892,11.8502,11.88,424862.0
2022-01-24 10:50:00,11.95,12.0,11.94,11.96,240597.0,11.8701,11.9197,11.8601,11.88,240597.0
2022-01-24 11:00:00,11.96,11.97,11.91,11.92,386644.0,11.88,11.8899,11.8303,11.8403,386644.0
2022-01-24 11:10:00,11.93,11.94,11.85,11.87,423059.0,11.8502,11.8601,11.7707,11.7906,423059.0
2022-01-24 11:20:00,11.87,11.89,11.84,11.87,169277.0,11.7906,11.8105,11.7608,11.7906,169277.0
2022-01-24 11:30:00,11.87,11.88,11.79,11.81,315505.0,11.7906,11.8005,11.7111,11.731,315505.0
2022-01-24 11:40:00,11.81,11.82,11.71,11.72,267817.0,11.731,11.7409,11.6317,11.6416,267817.0
2022-01-24 11:50:00,11.71,11.82,11.71,11.79,233997.0,11.6317,11.7409,11.6317,11.7111,233997.0
2022-01-24 12:00:00,11.79,11.81,11.76,11.79,226424.0,11.7111,11.731,11.6813,11.7111,226424.0
2022-01-24 12:10:00,11.79,11.82,11.75,11.78,219771.0,11.7111,11.7409,11.6714,11.7012,219771.0
2022-01-24 12:20:00,11.78,11.83,11.73,11.77,287126.0,11.7012,11.7509,11.6515,11.6913,287126.0
2022-01-24 12:30:00,11.77,11.78,11.73,11.75,315496.0,11.6913,11.7012,11.6515,11.6714,315496.0
2022-01-24 12:40:00,11.75,11.81,11.74,11.8,189767.0,11.6714,11.731,11.6615,11.7211,189767.0
2022-01-24 12:50:00,11.8,11.89,11.78,11.84,304732.0,11.7211,11.8105,11.7012,11.7608,304732.0
2022-01-24 13:00:00,11.84,11.86,11.78,11.85,178421.0,11.7608,11.7807,11.7012,11.7707,178421.0
2022-01-24 13:10:00,11.84,11.92,11.82,11.92,291386.0,11.7608,11.8403,11.7409,11.8403,291386.0
2022-01-24 13:20:00,11.92,11.95,11.87,11.93,749188.0,11.8403,11.8701,11.7906,11.8502,749188.0
2022-01-24 13:30:00,11.93,11.97,11.91,11.96,291129.0,11.8502,11.8899,11.8303,11.88,291129.0
2022-01-24 13:40:00,11.97,11.97,11.89,11.94,189561.0,11.8899,11.8899,11.8105,11.8601,189561.0
2022-01-24 13:50:00,11.94,12.02,11.93,12.02,184232.0,11.8601,11.9396,11.8502,11.9396,184232.0
2022-01-24 14:00:00,12.02,12.07,12.01,12.04,123209.0,11.9396,11.9892,11.9297,11.9594,123209.0
2022-01-24 14:10:00,12.04,12.06,11.92,11.95,157309.0,11.9594,11.9793,11.8403,11.8701,157309.0
2022-01-24 14:20:00,11.96,11.98,11.89,11.91,121640.0,11.88,11.8999,11.8105,11.8303,121640.0
2022-01-24 14:30:00,11.91,11.96,11.88,11.9,165712.0,11.8303,11.88,11.8005,11.8204,165712.0
2022-01-24 14:40:00,11.9,11.91,11.85,11.88,107938.0,11.8204,11.8303,11.7707,11.8005,107938.0
2022-01-24 14:50:00,11.88,11.94,11.86,11.94,94327.0,11.8005,11.8601,11.7807,11.8601,94327.0
2022-01-24 15:00:00,11.93,11.99,11.93,11.96,158350.0,11.8502,11.9098,11.8502,11.88,158350.0
2022-01-24 15:10:00,11.96,12.06,11.96,12.04,307713.0,11.88,11.9793,11.88,11.9594,307713.0
2022-01-24 15:20:00,12.04,12.12,12.04,12.09,299121.0,11.9594,12.0389,11.9594,12.0091,299121.0
2022-01-24 15:30:00,12.09,12.15,12.06,12.14,575313.0,12.0091,12.0687,11.9793,12.0588,575313.0
2022-01-24 15:40:00,12.13,12.17,12.11,12.16,620836.0,12.0488,12.0886,12.029,12.0786,620836.0
2022-01-24 15:50:00,12.16,12.22,12.15,12.17,1170958.0,12.0786,12.1382,12.0687,12.0886,1170958.0
2022-01-25 09:30:00,12.01,12.25,12.01,12.13,505006.0,11.9297,12.168,11.9297,12.0488,505006.0
2022-01-25 09:40:00,12.13,12.16,12.06,12.07,310029.0,12.0488,12.0786,11.9793,11.9892,310029.0
2022-01-25 09:50:00,12.06,12.1,12.01,12.1,219105.0,11.9793,12.019,11.9297,12.019,219105.0
2022-01-25 10:00:00,12.1,12.11,11.98,12.01,397948.0,12.019,12.029,11.8999,11.9297,397948.0
2022-01-25 10:10:00,12.01,12.06,11.97,12.04,188756.0,11.9297,11.9793,11.8899,11.9594,188756.0
2022-01-25 10:20:00,12.03,12.1,12.0,12.09,864285.0,11.9495,12.019,11.9197,12.0091,864285.0
2022-01-25 10:30:00,12.09,12.12,12.07,12.1,505127.0,12.0091,12.0389,11.9892,12.019,505127.0
2022-01-25 10:40:00,12.1,12.19,12.08,12.19,330108.0,12.019,12.1084,11.9992,12.1084,330108.0
2022-01-25 10:50:00,12.19,12.22,12.14,12.15,340687.0,12.1084,12.1382,12.0588,12.0687,340687.0
2022-01-25 11:00:00,12.15,12.16,12.09,12.12,325484.0,12.0687,12.0786,12.0091,12.0389,325484.0
2022-01-25 11:10:00,12.13,12.16,12.08,12.15,266497.0,12.0488,12.0786,11.9992,12.0687,266497.0
2022-01-25 11:20:00,12.15,12.18,12.14,12.17,209044.0,12.0687,12.0985,12.0588,12.0886,209044.0
2022-01-25 11:30:00,12.16,12.17,12.07,12.08,197399.0,12.0786,12.0886,11.9892,11.9992,197399.0
2022-01-25 11:40:00,12.09,12.19,12.08,12.17,274024.0,12.0091,12.1084,11.9992,12.0886,274024.0
2022-01-25 11:50:00,12.17,12.21,12.11,12.12,169825.0,12.0886,12.1283,12.029,12.0389,169825.0
2022-01-25 12:00:00,12.12,12.19,12.11,12.17,131913.0,12.0389,12.1084,12.029,12.0886,131913.0
2022-01-25 12:10:00,12.16,12.19,12.14,12.18,177862.0,12.0786,12.1084,12.0588,12.0985,177862.0
2022-01-25 12:20:00,12.18,12.23,12.18,12.2,67315.0,12.0985,12.1482,12.0985,12.1184,67315.0
2022-01-25 12:30:00,12.2,12.21,12.16,12.2,159780.0,12.1184,12.1283,12.0786,12.1184,159780.0
2022-01-25 12:40:00,12.2,12.21,12.17,12.18,77133.0,12.1184,12.1283,12.0886,12.0985,77133.0
2022-01-25 12:50:00,12.17,12.17,12.13,12.17,94204.0,12.0886,12.0886,12.0488,12.0886,94204.0
2022-01-25 13:00:00,12.17,12.18,12.14,12.15,97564.0,12.0886,12.0985,12.0588,12.0687,97564.0
2022-01-25 13:10:00,12.16,12.2,12.15,12.17,111932.0,12.0786,12.1184,12.0687,12.0886,111932.0
2022-01-25 13:20:00,12.18,12.24,12.15,12.24,122376.0,12.0985,12.1581,12.0687,12.1581,122376.0
2022-01-25 13:30:00,12.23,12.29,12.22,12.27,153734.0,12.1482,12.2078,12.1382,12.1879,153734.0
2022-01-25 13:40:00,12.27,12.34,12.26,12.33,158037.0,12.1879,12.2574,12.178,12.2475,158037.0
2022-01-25 13:50:00,12.34,12.37,12.33,12.37,187179.0,12.2574,12.2872,12.2475,12.2872,187179.0
2022-01-25 14:00:00,12.37,12.37,12.32,12.33,172363.0,12.2872,12.2872,12.2376,12.2475,172363.0
2022-01-25 14:10:00,12.33,12.37,12.33,12.35,81991.0,12.2475,12.2872,12.2475,12.2674,81991.0
2022-01-25 14:20:00,12.35,12.4,12.32,12.37,349336.0,12.2674,12.317,12.2376,12.2872,349336.0
2022-01-25 14:30:00,12.37,12.37,12.31,12.36,90512.0,12.2872,12.2872,12.2276,12.2773,90512.0
2022-01-25 14:40:00,12.36,12.4,12.35,12.38,103577.0,12.2773,12.317,12.2674,12.2972,103577.0
2022-01-25 14:50:00,12.39,12.43,12.39,12.42,128525.0,12.3071,12.3468,12.3071,12.3369,128525.0
2022-01-25 15:00:00,12.41,12.42,12.33,12.34,299457.0,12.327,12.3369,12.2475,12.2574,299457.0
2022-01-25 15:10:00,12.35,12.39,12.34,12.39,237156.0,12.2674,12.3071,12.2574,12.3071,237156.0
2022-01-25 15:20:00,12.39,12.39,12.32,12.33,267342.0,12.3071,12.3071,12.2376,12.2475,267342.0
2022-01-25 15:30:00,12.32,12.36,12.3,12.35,516688.0,12.2376,12.2773,12.2177,12.2674,516688.0
2022-01-25 15:40:00,12.35,12.39,12.34,12.35,476959.0,12.2674,12.3071,12.2574,12.2674,476959.0
2022-01-25 15:50:00,12.34,12.36,12.3,12.36,1282620.0,12.2574,12.2773,12.2177,12.2773,1282620.0
2022-01-26 09:30:00,12.54,12.54,12.41,12.42,374547.0,12.4561,12.4561,12.327,12.3369,374547.0
2022-01-26 09:40:00,12.42,12.53,12.4,12.52,328382.0,12.3369,12.4462,12.317,12.4362,328382.0
2022-01-26 09:50:00,12.53,12.56,12.51,12.54,225341.0,12.4462,12.476,12.4263,12.4561,225341.0
2022-01-26 10:00:00,12.54,12.57,12.53,12.57,167408.0,12.4561,12.4859,12.4462,12.4859,167408.0
2022-01-26 10:10:00,12.56,12.58,12.52,12.54,193251.0,12.476,12.4958,12.4362,12.4561,193251.0
2022-01-26 10:20:00,12.54,12.59,12.47,12.48,151911.0,12.4561,12.5058,12.3866,12.3965,151911.0
2022-01-26 10:30:00,12.47,12.49,12.41,12.42,265168.0,12.3866,12.4064,12.327,12.3369,265168.0
2022-01-26 10:40:00,12.42,12.43,12.36,12.41,201078.0,12.3369,12.3468,12.2773,12.327,201078.0
2022-01-26 10:50:00,12.41,12.45,12.39,12.41,200401.0,12.327,12.3667,12.3071,12.327,200401.0
2022-01-26 11:00:00,12.42,12.42,12.36,12.41,253287.0,12.3369,12.3369,12.2773,12.327,253287.0
2022-01-26 11:10:00,12.41,12.45,12.41,12.45,108541.0,12.327,12.3667,12.327,12.3667,108541.0
2022-01-26 11:20:00,12.45,12.5,12.43,12.48,183521.0,12.3667,12.4164,12.3468,12.3965,183521.0
2022-01-26 11:30:00,12.48,12.5,12.43,12.46,83597.0,12.3965,12.4164,12.3468,12.3766,83597.0
2022-01-26 11:40:00,12.46,12.49,12.43,12.43,96926.0,12.3766,12.4064,12.3468,12.3468,96926.0
2022-01-26 11:50:00,12.42,12.43,12.39,12.4,133472.0,12.3369,12.3468,12.3071,12.317,133472.0
2022-01-26 12:00:00,12.4,12.45,12.39,12.43,263382.0,12.317,12.3667,12.3071,12.3468,263382.0
2022-01-26 12:10:00,12.43,12.43,12.38,12.38,128003.0,12.3468,12.3468,12.2972,12.2972,128003.0
2022-01-26 12:20:00,12.38,12.39,12.34,12.36,106267.0,12.2972,12.3071,12.2574,12.2773,106267.0
2022-01-26 12:30:00,12.35,12.36,12.29,12.3,345489.0,12.2674,12.2773,12.2078,12.2177,345489.0
2022-01-26 12:40:00,12.3,12.33,12.28,12.3,87225.0,12.2177,12.2475,12.1978,12.2177,87225.0
2022-01-26 12:50:00,12.3,12.33,12.3,12.32,101866.0,12.2177,12.2475,12.2177,12.2376,101866.0
2022-01-26 13:00:00,12.33,12.37,12.31,12.37,129877.0,12.2475,12.2872,12.2276,12.2872,129877.0
2022-01-26 13:10:00,12.37,12.37,12.33,12.34,53691.0,12.2872,12.2872,12.2475,12.2574,53691.0
2022-01-26 13:20:00,12.34,12.36,12.3,12.36,113678.0,12.2574,12.2773,12.2177,12.2773,113678.0
2022-01-26 13:30:00,12.36,12.37,12.32,12.33,149667.0,12.2773,12.2872,12.2376,12.2475,149667.0
2022-01-26 13:40:00,12.33,12.37,12.31,12.37,82396.0,12.2475,12.2872,12.2276,12.2872,82396.0
2022-01-26 13:50:00,12.36,12.41,12.36,12.38,141509.0,12.2773,12.327,12.2773,12.2972,141509.0
2022-01-26 14:00:00,12.39,12.45,12.35,12.39,143385.0,12.3071,12.3667,12.2674,12.3071,143385.0
2022-01-26 14:10:00,12.39,12.41,12.31,12.36,131241.0,12.3071,12.327,12.2276,12.2773,131241.0
2022-01-26 14:20:00,12.36,12.42,12.35,12.41,68191.0,12.2773,12.3369,12.2674,12.327,68191.0
2022-01-26 14:30:00,12.4,12.44,12.33,12.42,280190.0,12.317,12.3568,12.2475,12.3369,280190.0
2022-01-26 14:40:00,12.42,12.43,12.24,12.25,265485.0,12.3369,12.3468,12.1581,12.168,265485.0
2022-01-26 14:50:00,12.25,12.33,12.23,12.29,342807.0,12.168,12.2475,12.1482,12.2078,342807.0
2022-01-26 15:00:00,12.28,12.29,12.13,12.13,426991.0,12.1978,12.2078,12.0488,12.0488,426991.0
2022-01-26 15:10:00,12.13,12.21,12.13,12.15,386177.0,12.0488,12.1283,12.0488,12.0687,386177.0
2022-01-26 15:20:00,12.15,12.21,12.12,12.21,400365.0,12.0687,12.1283,12.0389,12.1283,400365.0
2022-01-26 15:30:00,12.21,12.24,12.18,12.21,273930.0,12.1283,12.1581,12.0985,12.1283,273930.0
2022-01-26 15:40:00,12.2,12.28,12.18,12.25,722019.0,12.1184,12.1978,12.0985,12.168,722019.0
2022-01-26 15:50:00,12.25,12.32,12.24,12.3,1042554.0,12.168,12.2376,12.1581,12.2177,1042554.0
2022-01-27 09:30:00,12.47,12.5,12.36,12.45,196517.0,12.3866,12.4164,12.2773,12.3667,196517.0
2022-01-27 09:40:00,12.45,12.57,12.45,12.56,190664.0,12.3667,12.4859,12.3667,12.476,190664.0
2022-01-27 09:50:00,12.55,12.58,12.47,12.51,117138.0,12.466,12.4958,12.3866,12.4263,117138.0
2022-01-27 10:00:00,12.52,12.54,12.48,12.53,156915.0,12.4362,12.4561,12.3965,12.4462,156915.0
2022-01-27 10:10:00,12.52,12.55,12.47,12.48,218134.0,12.4362,12.466,12.3866,12.3965,218134.0
2022-01-27 10:20:00,12.48,12.5,12.39,12.4,149645.0,12.3965,12.4164,12.3071,12.317,149645.0
2022-01-27 10:30:00,12.39,12.42,12.34,12.39,402174.0,12.3071,12.3369,12.2574,12.3071,402174.0
2022-01-27 10:40:00,12.4,12.44,12.38,12.41,155988.0,12.317,12.3568,12.2972,12.327,155988.0
2022-01-27 10:50:00,12.41,12.43,12.39,12.43,188937.0,12.327,12.3468,12.3071,12.3468,188937.0
2022-01-27 11:00:00,12.43,12.49,12.42,12.45,391947.0,12.3468,12.4064,12.3369,12.3667,391947.0
2022-01-27 11:10:00,12.45,12.48,12.37,12.4,169677.0,12.3667,12.3965,12.2872,12.317,169677.0
2022-01-27 11:20:00,12.4,12.42,12.34,12.36,203447.0,12.317,12.3369,12.2574,12.2773,203447.0
2022-01-27 11:30:00,12.36,12.41,12.35,12.36,179891.0,12.2773,12.327,12.2674,12.2773,179891.0
2022-01-27 11:40:00,12.36,12.37,12.29,12.33,535374.0,12.2773,12.2872,12.2078,12.2475,535374.0
2022-01-27 11:50:00,12.33,12.35,12.29,12.32,385071.0,12.2475,12.2674,12.2078,12.2376,385071.0
2022-01-27 12:00:00,12.31,12.35,12.26,12.28,676652.0,12.2276,12.2674,12.178,12.1978,676652.0
2022-01-27 12:10:00,12.29,12.3,12.25,12.26,244831.0,12.2078,12.2177,12.168,12.178,244831.0
2022-01-27 12:20:00,12.25,12.28,12.24,12.27,125613.0,12.168,12.1978,12.1581,12.1879,125613.0
2022-01-27 12:30:00,12.27,12.28,12.19,12.21,219942.0,12.1879,12.1978,12.1084,12.1283,219942.0
2022-01-27 12:40:00,12.2,12.2,12.14,12.17,139689.0,12.1184,12.1184,12.0588,12.0886,139689.0
2022-01-27 12:50:00,12.17,12.21,12.16,12.18,140271.0,12.0886,12.1283,12.0786,12.0985,140271.0
2022-01-27 13:00:00,12.18,12.19,12.1,12.13,219322.0,12.0985,12.1084,12.019,12.0488,219322.0
2022-01-27 13:10:00,12.13,12.18,12.1,12.13,123688.0,12.0488,12.0985,12.019,12.0488,123688.0
2022-01-27 13:20:00,12.13,12.17,12.11,12.16,284364.0,12.0488,12.0886,12.029,12.0786,284364.0
2022-01-27 13:30:00,12.16,12.2,12.14,12.15,172879.0,12.0786,12.1184,12.0588,12.0687,172879.0
2022-01-27 13:40:00,12.15,12.18,12.13,12.16,318885.0,12.0687,12.0985,12.0488,12.0786,318885.0
2022-01-27 13:50:00,12.16,12.22,12.12,12.21,249087.0,12.0786,12.1382,12.0389,12.1283,249087.0
2022-01-27 14:00:00,12.21,12.28,12.21,12.26,481978.0,12.1283,12.1978,12.1283,12.178,481978.0
2022-01-27 14:10:00,12.26,12.28,12.16,12.18,2444570.0,12.178,12.1978,12.0786,12.0985,2444570.0
2022-01-27 14:20:00,12.18,12.22,12.17,12.2,698853.0,12.0985,12.1382,12.0886,12.1184,698853.0
2022-01-27 14:30:00,12.2,12.22,12.19,12.21,486848.0,12.1184,12.1382,12.1084,12.1283,486848.0
2022-01-27 14:40:00,12.21,12.31,12.21,12.3,485121.0,12.1283,12.2276,12.1283,12.2177,485121.0
2022-01-27 14:50:00,12.3,12.34,12.3,12.3,939909.0,12.2177,12.2574,12.2177,12.2177,939909.0
2022-01-27 15:00:00,12.3,12.38,12.3,12.34,879838.0,12.2177,12.2972,12.2177,12.2574,879838.0
2022-01-27 15:10:00,12.34,12.35,12.28,12.32,973835.0,12.2574,12.2674,12.1978,12.2376,973835.0
2022-01-27 15:20:00,12.32,12.42,12.31,12.38,437811.0,12.2376,12.3369,12.2276,12.2972,437811.0
2022-01-27 15:30:00,12.38,12.4,12.28,12.29,588499.0,12.2972,12.317,12.1978,12.2078,588499.0
2022-01-27 15:40:00,12.29,12.41,12.29,12.4,826349.0,12.2078,12.327,12.2078,12.317,826349.0
2022-01-27 15:50:00,12.4,12.4,12.35,12.39,1385420.0,12.317,12.317,12.2674,12.3071,1385420.0
2022-01-28 09:30:00,12.25,12.47,12.25,12.4,467203.0,12.168,12.3866,12.168,12.317,467203.0
2022-01-28 09:40:00,12.4,12.41,12.33,12.37,555797.0,12.317,12.327,12.2475,12.2872,555797.0
2022-01-28 09:50:00,12.37,12.47,12.34,12.45,790586.0,12.2872,12.3866,12.2574,12.3667,790586.0
2022-01-28 10:00:00,12.45,12.53,12.43,12.53,740634.0,12.3667,12.4462,12.3468,12.4462,740634.0
2022-01-28 10:10:00,12.53,12.61,12.5,12.54,465290.0,12.4462,12.5256,12.4164,12.4561,465290.0
2022-01-28 10:20:00,12.54,12.55,12.37,12.4,332878.0,12.4561,12.466,12.2872,12.317,332878.0
2022-01-28 10:30:00,12.4,12.46,12.37,12.41,262346.0,12.317,12.3766,12.2872,12.327,262346.0
2022-01-28 10:40:00,12.42,12.46,12.38,12.46,279986.0,12.3369,12.3766,12.2972,12.3766,279986.0
2022-01-28 10:50:00,12.46,12.48,12.42,12.47,307557.0,12.3766,12.3965,12.3369,12.3866,307557.0
2022-01-28 11:00:00,12.47,12.48,12.41,12.44,386767.0,12.3866,12.3965,12.327,12.3568,386767.0
2022-01-28 11:10:00,12.43,12.45,12.41,12.44,315695.0,12.3468,12.3667,12.327,12.3568,315695.0
2022-01-28 11:20:00,12.45,12.51,12.43,12.47,223907.0,12.3667,12.4263,12.3468,12.3866,223907.0
2022-01-28 11:30:00,12.48,12.51,12.45,12.48,312497.0,12.3965,12.4263,12.3667,12.3965,312497.0
2022-01-28 11:40:00,12.48,12.51,12.47,12.48,312180.0,12.3965,12.4263,12.3866,12.3965,312180.0
2022-01-28 11:50:00,12.48,12.51,12.46,12.49,308249.0,12.3965,12.4263,12.3766,12.4064,308249.0
2022-01-28 12:00:00,12.5,12.51,12.47,12.49,231280.0,12.4164,12.4263,12.3866,12.4064,231280.0
2022-01-28 12:10:00,12.49,12.51,12.44,12.49,260743.0,12.4064,12.4263,12.3568,12.4064,260743.0
2022-01-28 12:20:00,12.49,12.49,12.46,12.49,130486.0,12.4064,12.4064,12.3766,12.4064,130486.0
2022-01-28 12:30:00,12.49,12.5,12.47,12.48,152441.0,12.4064,12.4164,12.3866,12.3965,152441.0
2022-01-28 12:40:00,12.48,12.49,12.44,12.46,140083.0,12.3965,12.4064,12.3568,12.3766,140083.0
2022-01-28 12:50:00,12.47,12.5,12.46,12.46,154651.0,12.3866,12.4164,12.3766,12.3766,154651.0
2022-01-28 13:00:00,12.46,12.52,12.46,12.51,106235.0,12.3766,12.4362,12.3766,12.4263,106235.0
2022-01-28 13:10:00,12.51,12.52,12.5,12.51,63275.0,12.4263,12.4362,12.4164,12.4263,63275.0
2022-01-28 13:20:00,12.51,12.51,12.46,12.51,103213.0,12.4263,12.4263,12.3766,12.4263,103213.0
2022-01-28 13:30:00,12.51,12.56,12.51,12.54,148248.0,12.4263,12.476,12.4263,12.4561,148248.0
2022-01-28 13:40:00,12.54,12.57,12.53,12.56,136353.0,12.4561,12.4859,12.4462,12.476,136353.0
2022-01-28 13:50:00,12.55,12.57,12.53,12.54,94089.0,12.466,12.4859,12.4462,12.4561,94089.0
2022-01-28 14:00:00,12.53,12.56,12.52,12.53,95305.0,12.4462,12.476,12.4362,12.4462,95305.0
2022-01-28 14:10:00,12.53,12.53,12.48,12.49,74983.0,12.4462,12.4462,12.3965,12.4064,74983.0
2022-01-28 14:20:00,12.49,12.5,12.46,12.47,225054.0,12.4064,12.4164,12.3766,12.3866,225054.0
2022-01-28 14:30:00,12.48,12.51,12.46,12.51,263053.0,12.3965,12.4263,12.3766,12.4263,263053.0
2022-01-28 14:40:00,12.51,12.56,12.5,12.55,101681.0,12.4263,12.476,12.4164,12.466,101681.0
2022-01-28 14:50:00,12.55,12.57,12.52,12.56,220509.0,12.466,12.4859,12.4362,12.476,220509.0
2022-01-28 15:00:00,12.56,12.59,12.54,12.59,168748.0,12.476,12.5058,12.4561,12.5058,168748.0
2022-01-28 15:10:00,12.58,12.59,12.53,12.54,301923.0,12.4958,12.5058,12.4462,12.4561,301923.0
2022-01-28 15:20:00,12.55,12.6,12.55,12.57,148474.0,12.466,12.5157,12.466,12.4859,148474.0
2022-01-28 15:30:00,12.57,12.6,12.55,12.58,213134.0,12.4859,12.5157,12.466,12.4958,213134.0
2022-01-28 15:40:00,12.58,12.64,12.57,12.63,384072.0,12.4958,12.5554,12.4859,12.5455,384072.0
2022-01-28 15:50:00,12.63,12.7,12.62,12.69,1003542.0,12.5455,12.615,12.5356,12.6051,1003542.0
2022-01-31 09:30:00,12.65,12.7,12.61,12.65,443732.0,12.5654,12.615,12.5256,12.5654,443732.0
2022-01-31 09:40:00,12.65,12.7,12.6,12.67,317831.0,12.5654,12.615,12.5157,12.5852,317831.0
2022-01-31 09:50:00,12.66,12.71,12.65,12.66,280169.0,12.5753,12.625,12.5654,12.5753,280169.0
2022-01-31 10:00:00,12.66,12.71,12.61,12.65,334471.0,12.5753,12.625,12.5256,12.5654,334471.0
2022-01-31 10:10:00,12.65,12.68,12.62,12.65,443378.0,12.5654,12.5952,12.5356,12.5654,443378.0
2022-01-31 10:20:00,12.66,12.68,12.62,12.63,503932.0,12.5753,12.5952,12.5356,12.5455,503932.0
2022-01-31 10:30:00,12.63,12.65,12.62,12.63,440642.0,12.5455,12.5654,12.5356,12.5455,440642.0
2022-01-31 10:40:00,12.63,12.63,12.47,12.49,901276.0,12.5455,12.5455,12.3866,12.4064,901276.0
2022-01-31 10:50:00,12.48,12.66,12.48,12.66,740583.0,12.3965,12.5753,12.3965,12.5753,740583.0
2022-01-31 11:00:00,12.66,12.69,12.63,12.67,370174.0,12.5753,12.6051,12.5455,12.5852,370174.0
2022-01-31 11:10:00,12.67,12.73,12.66,12.72,201007.0,12.5852,12.6448,12.5753,12.6349,201007.0
2022-01-31 11:20:00,12.71,12.72,12.68,12.69,113925.0,12.625,12.6349,12.5952,12.6051,113925.0
2022-01-31 11:30:00,12.7,12.72,12.66,12.68,129938.0,12.615,12.6349,12.5753,12.5952,129938.0
2022-01-31 11:40:00,12.68,12.71,12.67,12.69,61949.0,12.5952,12.625,12.5852,12.6051,61949.0
2022-01-31 11:50:00,12.69,12.72,12.69,12.69,78524.0,12.6051,12.6349,12.6051,12.6051,78524.0
2022-01-31 12:00:00,12.69,12.7,12.66,12.67,86063.0,12.6051,12.615,12.5753,12.5852,86063.0
2022-01-31 12:10:00,12.67,12.72,12.65,12.71,121173.0,12.5852,12.6349,12.5654,12.625,121173.0
2022-01-31 12:20:00,12.71,12.72,12.67,12.67,121952.0,12.625,12.6349,12.5852,12.5852,121952.0
2022-01-31 12:30:00,12.68,12.72,12.67,12.7,237754.0,12.5952,12.6349,12.5852,12.615,237754.0
2022-01-31 12:40:00,12.7,12.74,12.7,12.74,164402.0,12.615,12.6548,12.615,12.6548,164402.0
2022-01-31 12:50:00,12.74,12.76,12.71,12.75,442092.0,12.6548,12.6746,12.625,12.6647,442092.0
2022-01-31 13:00:00,12.75,12.76,12.72,12.75,98012.0,12.6647,12.6746,12.6349,12.6647,98012.0
2022-01-31 13:10:00,12.74,12.76,12.74,12.75,83898.0,12.6548,12.6746,12.6548,12.6647,83898.0
2022-01-31 13:20:00,12.75,12.79,12.75,12.79,157397.0,12.6647,12.7044,12.6647,12.7044,157397.0
2022-01-31 13:30:00,12.79,12.8,12.78,12.79,83046.0,12.7044,12.7144,12.6945,12.7044,83046.0
2022-01-31 13:40:00,12.79,12.8,12.78,12.79,45623.0,12.7044,12.7144,12.6945,12.7044,45623.0
2022-01-31 13:50:00,12.79,12.82,12.78,12.81,354883.0,12.7044,12.7342,12.6945,12.7243,354883.0
2022-01-31 14:00:00,12.81,12.83,12.8,12.81,485556.0,12.7243,12.7442,12.7144,12.7243,485556.0
2022-01-31 14:10:00,12.81,12.81,12.78,12.79,386695.0,12.7243,12.7243,12.6945,12.7044,386695.0
2022-01-31 14:20:00,12.79,12.81,12.72,12.74,1160351.0,12.7044,12.7243,12.6349,12.6548,1160351.0
2022-01-31 14:30:00,12.74,12.76,12.72,12.75,86315.0,12.6548,12.6746,12.6349,12.6647,86315.0
2022-01-31 14:40:00,12.75,12.77,12.74,12.77,81002.0,12.6647,12.6846,12.6548,12.6846,81002.0
2022-01-31 14:50:00,12.77,12.79,12.73,12.75,414929.0,12.6846,12.7044,12.6448,12.6647,414929.0
2022-01-31 15:00:00,12.75,12.79,12.74,12.75,303749.0,12.6647,12.7044,12.6548,12.6647,303749.0
2022-01-31 15:10:00,12.76,12.76,12.7,12.71,156116.0,12.6746,12.6746,12.615,12.625,156116.0
2022-01-31 15:20:00,12.71,12.76,12.7,12.75,170846.0,12.625,12.6746,12.615,12.6647,170846.0
2022-01-31 15:30:00,12.74,12.77,12.72,12.74,197502.0,12.6548,12.6846,12.6349,12.6548,197502.0
2022-01-31 15:40:00,12.74,12.76,12.73,12.74,408332.0,12.6548,12.6746,12.6448,12.6548,408332.0
2022-01-31 15:50:00,12.75,12.79,12.74,12.79,1339696.0,12.6647,12.7044,12.6548,12.7044,1339696.0
2022-02-01 09:30:00,12.13,12.27,12.07,12.16,3301354.0,12.0488,12.1879,11.9892,12.0786,3301354.0
2022-02-01 09:40:00,12.15,12.17,12.06,12.15,3711323.0,12.0687,12.0886,11.9793,12.0687,3711323.0
2022-02-01 09:50:00,12.15,12.2,12.13,12.17,2087801.0,12.0687,12.1184,12.0488,12.0886,2087801.0
2022-02-01 10:00:00,12.17,12.18,12.1,12.17,2181839.0,12.0886,12.0985,12.019,12.0886,2181839.0
2022-02-01 10:10:00,12.17,12.23,12.16,12.17,2304986.0,12.0886,12.1482,12.0786,12.0886,2304986.0
2022-02-01 10:20:00,12.17,12.22,12.14,12.18,2453820.0,12.0886,12.1382,12.0588,12.0985,2453820.0
2022-02-01 10:30:00,12.18,12.31,12.17,12.29,2001066.0,12.0985,12.2276,12.0886,12.2078,2001066.0
2022-02-01 10:40:00,12.29,12.31,12.24,12.25,1272131.0,12.2078,12.2276,12.1581,12.168,1272131.0
2022-02-01 10:50:00,12.25,12.31,12.24,12.25,585688.0,12.168,12.2276,12.1581,12.168,585688.0
2022-02-01 11:00:00,12.26,12.26,12.22,12.24,898265.0,12.178,12.178,12.1382,12.1581,898265.0
2022-02-01 11:10:00,12.24,12.25,12.2,12.24,1123999.0,12.1581,12.168,12.1184,12.1581,1123999.0
2022-02-01 11:20:00,12.24,12.25,12.15,12.16,1664160.0,12.1581,12.168,12.0687,12.0786,1664160.0
2022-02-01 11:30:00,12.16,12.21,12.12,12.17,968850.0,12.0786,12.1283,12.0389,12.0886,968850.0
2022-02-01 11:40:00,12.17,12.17,12.12,12.13,492052.0,12.0886,12.0886,12.0389,12.0488,492052.0
2022-02-01 11:50:00,12.13,12.26,12.13,12.21,846834.0,12.0488,12.178,12.0488,12.1283,846834.0
2022-02-01 12:00:00,12.22,12.24,12.21,12.21,249992.0,12.1382,12.1581,12.1283,12.1283,249992.0
2022-02-01 12:10:00,12.21,12.22,12.19,12.21,332290.0,12.1283,12.1382,12.1084,12.1283,332290.0
2022-02-01 12:20:00,12.21,12.22,12.15,12.16,378570.0,12.1283,12.1382,12.0687,12.0786,378570.0
2022-02-01 12:30:00,12.16,12.17,12.11,12.15,575499.0,12.0786,12.0886,12.029,12.0687,575499.0
2022-02-01 12:40:00,12.15,12.17,12.11,12.13,987738.0,12.0687,12.0886,12.029,12.0488,987738.0
2022-02-01 12:50:00,12.13,12.18,12.12,12.13,754729.0,12.0488,12.0985,12.0389,12.0488,754729.0
2022-02-01 13:00:00,12.13,12.15,12.12,12.13,262307.0,12.0488,12.0687,12.0389,12.0488,262307.0
2022-02-01 13:10:00,12.13,12.14,12.1,12.13,497944.0,12.0488,12.0588,12.019,12.0488,497944.0
2022-02-01 13:20:00,12.13,12.15,12.12,12.13,341145.0,12.0488,12.0687,12.0389,12.0488,341145.0
2022-02-01 13:30:00,12.13,12.18,12.13,12.18,347358.0,12.0488,12.0985,12.0488,12.0985,347358.0
2022-02-01 13:40:00,12.18,12.18,12.14,12.16,186379.0,12.0985,12.0985,12.0588,12.0786,186379.0
2022-02-01 13:50:00,12.15,12.2,12.14,12.2,427524.0,12.0687,12.1184,12.0588,12.1184,427524.0
2022-02-01 14:00:00,12.2,12.2,12.18,12.19,301397.0,12.1184,12.1184,12.0985,12.1084,301397.0
2022-02-01 14:10:00,12.19,12.21,12.18,12.19,484919.0,12.1084,12.1283,12.0985,12.1084,484919.0
2022-02-01 14:20:00,12.19,12.19,12.16,12.19,236868.0,12.1084,12.1084,12.0786,12.1084,236868.0
2022-02-01 14:30:00,12.18,12.2,12.16,12.18,294140.0,12.0985,12.1184,12.0786,12.0985,294140.0
2022-02-01 14:40:00,12.18,12.18,12.13,12.14,329703.0,12.0985,12.0985,12.0488,12.0588,329703.0
2022-02-01 14:50:00,12.13,12.14,12.1,12.13,420692.0,12.0488,12.0588,12.019,12.0488,420692.0
2022-02-01 15:00:00,12.13,12.19,12.12,12.19,683360.0,12.0488,12.1084,12.0389,12.1084,683360.0
2022-02-01 15:10:00,12.18,12.19,12.14,12.15,368613.0,12.0985,12.1084,12.0588,12.0687,368613.0
2022-02-01 15:20:00,12.15,12.15,12.12,12.13,333146.0,12.0687,12.0687,12.0389,12.0488,333146.0
2022-02-01 15:30:00,12.12,12.13,12.09,12.1,1339095.0,12.0389,12.0488,12.0091,12.019,1339095.0
2022-02-01 15:40:00,12.11,12.13,12.09,12.12,2318204.0,12.029,12.0488,12.0091,12.0389,2318204.0
2022-02-01 15:50:00,12.12,12.15,12.1,12.12,3142731.0,12.0389,12.0687,12.019,12.0389,3142731.0
2022-02-02 09:30:00,12.17,12.2,12.07,12.13,1029024.0,12.0886,12.1184,11.9892,12.0488,1029024.0
2022-02-02 09:40:00,12.13,12.13,12.03,12.09,1616519.0,12.0488,12.0488,11.9495,12.0091,1616519.0
2022-02-02 09:50:00,12.08,12.17,12.08,12.12,737139.0,11.9992,12.0886,11.9992,12.0389,737139.0
2022-02-02 10:00:00,12.12,12.14,12.1,12.1,675442.0,12.0389,12.0588,12.019,12.019,675442.0
2022-02-02 10:10:00,12.1,12.17,12.09,12.13,388820.0,12.019,12.0886,12.0091,12.0488,388820.0
2022-02-02 10:20:00,12.14,12.16,12.1,12.11,234210.0,12.0588,12.0786,12.019,12.029,234210.0
2022-02-02 10:30:00,12.11,12.16,12.1,12.14,307793.0,12.029,12.0786,12.019,12.0588,307793.0
2022-02-02 10:40:00,12.14,12.18,12.13,12.17,233788.0,12.0588,12.0985,12.0488,12.0886,233788.0
2022-02-02 10:50:00,12.17,12.18,12.14,12.17,230744.0,12.0886,12.0985,12.0588,12.0886,230744.0
2022-02-02 11:00:00,12.18,12.18,12.14,12.18,269841.0,12.0985,12.0985,12.0588,12.0985,269841.0
2022-02-02 11:10:00,12.18,12.22,12.17,12.19,335782.0,12.0985,12.1382,12.0886,12.1084,335782.0
2022-02-02 11:20:00,12.19,12.27,12.18,12.27,649498.0,12.1084,12.1879,12.0985,12.1879,649498.0
2022-02-02 11:30:00,12.26,12.28,12.23,12.25,307728.0,12.178,12.1978,12.1482,12.168,307728.0
2022-02-02 11:40:00,12.25,12.31,12.25,12.28,835049.0,12.168,12.2276,12.168,12.1978,835049.0
2022-02-02 11:50:00,12.28,12.3,12.25,12.28,323621.0,12.1978,12.2177,12.168,12.1978,323621.0
2022-02-02 12:00:00,12.27,12.28,12.23,12.24,338742.0,12.1879,12.1978,12.1482,12.1581,338742.0
2022-02-02 12:10:00,12.24,12.24,12.19,12.22,458979.0,12.1581,12.1581,12.1084,12.1382,458979.0
2022-02-02 12:20:00,12.22,12.25,12.21,12.24,232539.0,12.1382,12.168,12.1283,12.1581,232539.0
2022-02-02 12:30:00,12.25,12.27,12.23,12.24,577821.0,12.168,12.1879,12.1482,12.1581,577821.0
2022-02-02 12:40:00,12.24,12.27,12.23,12.26,110779.0,12.1581,12.1879,12.1482,12.178,110779.0
2022-02-02 12:50:00,12.26,12.29,12.25,12.28,269681.0,12.178,12.2078,12.168,12.1978,269681.0
2022-02-02 13:00:00,12.28,12.3,12.28,12.29,292458.0,12.1978,12.2177,12.1978,12.2078,292458.0
2022-02-02 13:10:00,12.29,12.29,12.26,12.29,227282.0,12.2078,12.2078,12.178,12.2078,227282.0
2022-02-02 13:20:00,12.29,12.29,12.24,12.28,296585.0,12.2078,12.2078,12.1581,12.1978,296585.0
2022-02-02 13:30:00,12.27,12.29,12.25,12.26,280286.0,12.1879,12.2078,12.168,12.178,280286.0
2022-02-02 13:40:00,12.26,12.26,12.24,12.25,166280.0,12.178,12.178,12.1581,12.168,166280.0
2022-02-02 13:50:00,12.25,12.27,12.24,12.26,197264.0,12.168,12.1879,12.1581,12.178,197264.0
2022-02-02 14:00:00,12.26,12.26,12.24,12.26,84940.0,12.178,12.178,12.1581,12.178,84940.0
2022-02-02 14:10:00,12.26,12.26,12.23,12.26,305759.0,12.178,12.178,12.1482,12.178,305759.0
2022-02-02 14:20:00,12.26,12.26,12.24,12.25,181934.0,12.178,12.178,12.1581,12.168,181934.0
2022-02-02 14:30:00,12.25,12.26,12.22,12.23,146031.0,12.168,12.178,12.1382,12.1482,146031.0
2022-02-02 14:40:00,12.23,12.25,12.23,12.24,125833.0,12.1482,12.168,12.1482,12.1581,125833.0
2022-02-02 14:50:00,12.24,12.25,12.21,12.21,431733.0,12.1581,12.168,12.1283,12.1283,431733.0
2022-02-02 15:00:00,12.21,12.23,12.19,12.23,292855.0,12.1283,12.1482,12.1084,12.1482,292855.0
2022-02-02 15:10:00,12.23,12.26,12.21,12.25,617477.0,12.1482,12.178,12.1283,12.168,617477.0
2022-02-02 15:20:00,12.25,12.25,12.22,12.23,253528.0,12.168,12.168,12.1382,12.1482,253528.0
2022-02-02 15:30:00,12.23,12.25,12.22,12.24,350170.0,12.1482,12.168,12.1382,12.1581,350170.0
2022-02-02 15:40:00,12.24,12.26,12.22,12.25,560421.0,12.1581,12.178,12.1382,12.168,560421.0
2022-02-02 15:50:00,12.25,12.26,12.23,12.25,1552500.0,12.168,12.178,12.1482,12.168,1552500.0
2022-02-03 09:30:00,12.16,12.26,12.12,12.26,432866.0,12.0786,12.178,12.0389,12.178,432866.0
2022-02-03 09:40:00,12.25,12.28,12.23,12.25,291991.0,12.168,12.1978,12.1482,12.168,291991.0
2022-02-03 09:50:00,12.24,12.3,12.23,12.28,229210.0,12.1581,12.2177,12.1482,12.1978,229210.0
2022-02-03 10:00:00,12.28,12.31,12.24,12.3,263139.0,12.1978,12.2276,12.1581,12.2177,263139.0
2022-02-03 10:10:00,12.3,12.32,12.26,12.26,256279.0,12.2177,12.2376,12.178,12.178,256279.0
2022-02-03 10:20:00,12.27,12.27,12.24,12.26,241456.0,12.1879,12.1879,12.1581,12.178,241456.0
2022-02-03 10:30:00,12.26,12.26,12.21,12.26,328295.0,12.178,12.178,12.1283,12.178,328295.0
2022-02-03 10:40:00,12.26,12.26,12.22,12.24,463867.0,12.178,12.178,12.1382,12.1581,463867.0
2022-02-03 10:50:00,12.24,12.26,12.22,12.23,224340.0,12.1581,12.178,12.1382,12.1482,224340.0
2022-02-03 11:00:00,12.23,12.24,12.2,12.21,248973.0,12.1482,12.1581,12.1184,12.1283,248973.0
2022-02-03 11:10:00,12.21,12.23,12.18,12.21,846527.0,12.1283,12.1482,12.0985,12.1283,846527.0
2022-02-03 11:20:00,12.2,12.23,12.17,12.23,768733.0,12.1184,12.1482,12.0886,12.1482,768733.0
2022-02-03 11:30:00,12.23,12.26,12.22,12.23,547610.0,12.1482,12.178,12.1382,12.1482,547610.0
2022-02-03 11:40:00,12.24,12.24,12.22,12.22,332974.0,12.1581,12.1581,12.1382,12.1382,332974.0
2022-02-03 11:50:00,12.22,12.23,12.21,12.23,171100.0,12.1382,12.1482,12.1283,12.1482,171100.0
2022-02-03 12:00:00,12.23,12.23,12.17,12.18,324445.0,12.1482,12.1482,12.0886,12.0985,324445.0
2022-02-03 12:10:00,12.17,12.19,12.16,12.17,135473.0,12.0886,12.1084,12.0786,12.0886,135473.0
2022-02-03 12:20:00,12.17,12.18,12.14,12.16,288284.0,12.0886,12.0985,12.0588,12.0786,288284.0
2022-02-03 12:30:00,12.16,12.18,12.15,12.18,105364.0,12.0786,12.0985,12.0687,12.0985,105364.0
2022-02-03 12:40:00,12.18,12.18,12.12,12.13,144543.0,12.0985,12.0985,12.0389,12.0488,144543.0
2022-02-03 12:50:00,12.13,12.15,12.13,12.15,220232.0,12.0488,12.0687,12.0488,12.0687,220232.0
2022-02-03 13:00:00,12.15,12.15,12.12,12.13,103952.0,12.0687,12.0687,12.0389,12.0488,103952.0
2022-02-03 13:10:00,12.12,12.12,12.08,12.11,387593.0,12.0389,12.0389,11.9992,12.029,387593.0
2022-02-03 13:20:00,12.11,12.13,12.1,12.11,128216.0,12.029,12.0488,12.019,12.029,128216.0
2022-02-03 13:30:00,12.1,12.12,12.1,12.11,205271.0,12.019,12.0389,12.019,12.029,205271.0
2022-02-03 13:40:00,12.11,12.11,12.05,12.1,706818.0,12.029,12.029,11.9694,12.019,706818.0
2022-02-03 13:50:00,12.11,12.15,12.1,12.13,278955.0,12.029,12.0687,12.019,12.0488,278955.0
2022-02-03 14:00:00,12.13,12.13,12.09,12.09,329064.0,12.0488,12.0488,12.0091,12.0091,329064.0
2022-02-03 14:10:00,12.09,12.1,11.99,12.04,2125835.0,12.0091,12.019,11.9098,11.9594,2125835.0
2022-02-03 14:20:00,12.05,12.11,12.04,12.07,379181.0,11.9694,12.029,11.9594,11.9892,379181.0
2022-02-03 14:30:00,12.07,12.09,12.05,12.05,210995.0,11.9892,12.0091,11.9694,11.9694,210995.0
2022-02-03 14:40:00,12.05,12.06,12.01,12.02,166053.0,11.9694,11.9793,11.9297,11.9396,166053.0
2022-02-03 14:50:00,12.02,12.05,12.02,12.04,155536.0,11.9396,11.9694,11.9396,11.9594,155536.0
2022-02-03 15:00:00,12.05,12.07,12.03,12.05,184294.0,11.9694,11.9892,11.9495,11.9694,184294.0
2022-02-03 15:10:00,12.05,12.1,12.05,12.1,184027.0,11.9694,12.019,11.9694,12.019,184027.0
2022-02-03 15:20:00,12.1,12.11,12.07,12.09,274583.0,12.019,12.029,11.9892,12.0091,274583.0
2022-02-03 15:30:00,12.09,12.09,11.99,12.02,1384699.0,12.0091,12.0091,11.9098,11.9396,1384699.0
2022-02-03 15:40:00,12.01,12.05,11.99,12.0,1314892.0,11.9297,11.9694,11.9098,11.9197,1314892.0
2022-02-03 15:50:00,12.01,12.03,11.96,12.01,3371015.0,11.9297,11.9495,11.88,11.9297,3371015.0
2022-02-04 09:30:00,12.01,12.05,11.93,12.01,635013.0,11.9297,11.9694,11.8502,11.9297,635013.0
2022-02-04 09:40:00,12.01,12.05,11.96,12.01,537474.0,11.9297,11.9694,11.88,11.9297,537474.0
2022-02-04 09:50:00,12.0,12.02,11.95,12.01,929925.0,11.9197,11.9396,11.8701,11.9297,929925.0
2022-02-04 10:00:00,12.0,12.09,11.99,12.04,322424.0,11.9197,12.0091,11.9098,11.9594,322424.0
2022-02-04 10:10:00,12.04,12.05,11.96,11.96,293256.0,11.9594,11.9694,11.88,11.88,293256.0
2022-02-04 10:20:00,11.96,11.99,11.89,11.89,304929.0,11.88,11.9098,11.8105,11.8105,304929.0
2022-02-04 10:30:00,11.89,11.95,11.88,11.88,433160.0,11.8105,11.8701,11.8005,11.8005,433160.0
2022-02-04 10:40:00,11.88,11.9,11.86,11.9,368930.0,11.8005,11.8204,11.7807,11.8204,368930.0
2022-02-04 10:50:00,11.9,11.94,11.89,11.94,370703.0,11.8204,11.8601,11.8105,11.8601,370703.0
2022-02-04 11:00:00,11.93,11.95,11.91,11.92,197182.0,11.8502,11.8701,11.8303,11.8403,197182.0
2022-02-04 11:10:00,11.92,11.92,11.88,11.91,200458.0,11.8403,11.8403,11.8005,11.8303,200458.0
2022-02-04 11:20:00,11.92,11.96,11.9,11.96,293315.0,11.8403,11.88,11.8204,11.88,293315.0
2022-02-04 11:30:00,11.96,11.99,11.95,11.98,170420.0,11.88,11.9098,11.8701,11.8999,170420.0
2022-02-04 11:40:00,11.98,12.0,11.93,11.94,507174.0,11.8999,11.9197,11.8502,11.8601,507174.0
2022-02-04 11:50:00,11.94,11.95,11.91,11.95,1194137.0,11.8601,11.8701,11.8303,11.8701,1194137.0
2022-02-04 12:00:00,11.95,12.02,11.92,12.01,448059.0,11.8701,11.9396,11.8403,11.9297,448059.0
2022-02-04 12:10:00,12.01,12.02,12.0,12.01,311732.0,11.9297,11.9396,11.9197,11.9297,311732.0
2022-02-04 12:20:00,12.01,12.04,12.0,12.02,577152.0,11.9297,11.9594,11.9197,11.9396,577152.0
2022-02-04 12:30:00,12.02,12.04,12.01,12.03,301271.0,11.9396,11.9594,11.9297,11.9495,301271.0
2022-02-04 12:40:00,12.03,12.04,12.01,12.03,80694.0,11.9495,11.9594,11.9297,11.9495,80694.0
2022-02-04 12:50:00,12.03,12.03,12.02,12.03,42636.0,11.9495,11.9495,11.9396,11.9495,42636.0
2022-02-04 13:00:00,12.03,12.1,12.02,12.08,242721.0,11.9495,12.019,11.9396,11.9992,242721.0
2022-02-04 13:10:00,12.07,12.08,12.04,12.04,130580.0,11.9892,11.9992,11.9594,11.9594,130580.0
2022-02-04 13:20:00,12.05,12.06,12.04,12.04,120072.0,11.9694,11.9793,11.9594,11.9594,120072.0
2022-02-04 13:30:00,12.05,12.05,12.03,12.04,132409.0,11.9694,11.9694,11.9495,11.9594,132409.0
2022-02-04 13:40:00,12.04,12.08,12.04,12.07,167501.0,11.9594,11.9992,11.9594,11.9892,167501.0
2022-02-04 13:50:00,12.07,12.08,12.06,12.08,172765.0,11.9892,11.9992,11.9793,11.9992,172765.0
2022-02-04 14:00:00,12.08,12.08,12.06,12.07,141645.0,11.9992,11.9992,11.9793,11.9892,141645.0
2022-02-04 14:10:00,12.07,12.07,12.05,12.06,127971.0,11.9892,11.9892,11.9694,11.9793,127971.0
2022-02-04 14:20:00,12.06,12.1,12.06,12.1,80863.0,11.9793,12.019,11.9793,12.019,80863.0
2022-02-04 14:30:00,12.1,12.13,12.09,12.13,177173.0,12.019,12.0488,12.0091,12.0488,177173.0
2022-02-04 14:40:00,12.13,12.14,12.1,12.14,108553.0,12.0488,12.0588,12.019,12.0588,108553.0
2022-02-04 14:50:00,12.14,12.19,12.13,12.13,1084519.0,12.0588,12.1084,12.0488,12.0488,1084519.0
2022-02-04 15:00:00,12.13,12.16,12.07,12.15,10311185.0,12.0488,12.0786,11.9892,12.0687,10311185.0
2022-02-04 15:10:00,12.15,12.19,12.13,12.16,908144.0,12.0687,12.1084,12.0488,12.0786,908144.0
2022-02-04 15:20:00,12.16,12.26,12.12,12.25,1078987.0,12.0786,12.178,12.0389,12.168,1078987.0
2022-02-04 15:30:00,12.25,12.26,12.16,12.19,597781.0,12.168,12.178,12.0786,12.1084,597781.0
2022-02-04 15:40:00,12.19,12.19,12.09,12.1,1028829.0,12.1084,12.1084,12.0091,12.019,1028829.0
2022-02-04 15:50:00,12.1,12.12,12.07,12.08,1862297.0,12.019,12.0389,11.9892,11.9992,1862297.0
2022-02-07 09:30:00,12.11,12.16,12.01,12.12,349851.0,12.029,12.0786,11.9297,12.0389,349851.0
2022-02-07 09:40:00,12.11,12.13,12.05,12.05,252929.0,12.029,12.0488,11.9694,11.9694,252929.0
2022-02-07 09:50:00,12.05,12.19,12.05,12.18,601804.0,11.9694,12.1084,11.9694,12.0985,601804.0
2022-02-07 10:00:00,12.18,12.2,12.16,12.18,595397.0,12.0985,12.1184,12.0786,12.0985,595397.0
2022-02-07 10:10:00,12.18,12.2,12.15,12.19,335943.0,12.0985,12.1184,12.0687,12.1084,335943.0
2022-02-07 10:20:00,12.19,12.21,12.17,12.19,495503.0,12.1084,12.1283,12.0886,12.1084,495503.0
2022-02-07 10:30:00,12.2,12.2,12.16,12.17,428326.0,12.1184,12.1184,12.0786,12.0886,428326.0
2022-02-07 10:40:00,12.17,12.18,12.14,12.18,381753.0,12.0886,12.0985,12.0588,12.0985,381753.0
2022-02-07 10:50:00,12.17,12.18,12.15,12.18,231586.0,12.0886,12.0985,12.0687,12.0985,231586.0
2022-02-07 11:00:00,12.18,12.18,12.1,12.12,326844.0,12.0985,12.0985,12.019,12.0389,326844.0
2022-02-07 11:10:00,12.12,12.16,12.11,12.16,75816.0,12.0389,12.0786,12.029,12.0786,75816.0
2022-02-07 11:20:00,12.16,12.17,12.13,12.16,113688.0,12.0786,12.0886,12.0488,12.0786,113688.0
2022-02-07 11:30:00,12.16,12.16,12.11,12.12,104213.0,12.0786,12.0786,12.029,12.0389,104213.0
2022-02-07 11:40:00,12.12,12.13,12.1,12.12,137173.0,12.0389,12.0488,12.019,12.0389,137173.0
2022-02-07 11:50:00,12.12,12.13,12.1,12.13,81686.0,12.0389,12.0488,12.019,12.0488,81686.0
2022-02-07 12:00:00,12.13,12.13,12.08,12.08,67053.0,12.0488,12.0488,11.9992,11.9992,67053.0
2022-02-07 12:10:00,12.09,12.09,12.07,12.08,146303.0,12.0091,12.0091,11.9892,11.9992,146303.0
2022-02-07 12:20:00,12.07,12.1,12.07,12.09,296690.0,11.9892,12.019,11.9892,12.0091,296690.0
2022-02-07 12:30:00,12.09,12.12,12.07,12.11,131518.0,12.0091,12.0389,11.9892,12.029,131518.0
2022-02-07 12:40:00,12.11,12.13,12.09,12.1,144282.0,12.029,12.0488,12.0091,12.019,144282.0
2022-02-07 12:50:00,12.11,12.12,12.09,12.12,80873.0,12.029,12.0389,12.0091,12.0389,80873.0
2022-02-07 13:00:00,12.12,12.15,12.1,12.14,197313.0,12.0389,12.0687,12.019,12.0588,197313.0
2022-02-07 13:10:00,12.14,12.16,12.13,12.13,140993.0,12.0588,12.0786,12.0488,12.0488,140993.0
2022-02-07 13:20:00,12.13,12.14,12.12,12.13,82225.0,12.0488,12.0588,12.0389,12.0488,82225.0
2022-02-07 13:30:00,12.13,12.15,12.13,12.14,67803.0,12.0488,12.0687,12.0488,12.0588,67803.0
2022-02-07 13:40:00,12.13,12.14,12.13,12.13,62423.0,12.0488,12.0588,12.0488,12.0488,62423.0
2022-02-07 13:50:00,12.14,12.15,12.13,12.15,120010.0,12.0588,12.0687,12.0488,12.0687,120010.0
2022-02-07 14:00:00,12.15,12.15,12.13,12.15,68089.0,12.0687,12.0687,12.0488,12.0687,68089.0
2022-02-07 14:10:00,12.15,12.17,12.14,12.16,106773.0,12.0687,12.0886,12.0588,12.0786,106773.0
2022-02-07 14:20:00,12.16,12.18,12.14,12.18,135667.0,12.0786,12.0985,12.0588,12.0985,135667.0
2022-02-07 14:30:00,12.18,12.18,12.15,12.17,627942.0,12.0985,12.0985,12.0687,12.0886,627942.0
2022-02-07 14:40:00,12.17,12.18,12.16,12.18,129380.0,12.0886,12.0985,12.0786,12.0985,129380.0
2022-02-07 14:50:00,12.18,12.2,12.17,12.19,175801.0,12.0985,12.1184,12.0886,12.1084,175801.0
2022-02-07 15:00:00,12.19,12.2,12.18,12.19,304495.0,12.1084,12.1184,12.0985,12.1084,304495.0
2022-02-07 15:10:00,12.19,12.21,12.18,12.19,554014.0,12.1084,12.1283,12.0985,12.1084,554014.0
2022-02-07 15:20:00,12.19,12.2,12.17,12.18,289279.0,12.1084,12.1184,12.0886,12.0985,289279.0
2022-02-07 15:30:00,12.18,12.19,12.16,12.17,334930.0,12.0985,12.1084,12.0786,12.0886,334930.0
2022-02-07 15:40:00,12.16,12.18,12.12,12.13,618664.0,12.0786,12.0985,12.0389,12.0488,618664.0
2022-02-07 15:50:00,12.13,12.18,12.11,12.15,936040.0,12.0488,12.0985,12.029,12.0687,936040.0
2022-02-08 09:30:00,12.14,12.23,12.11,12.16,161501.0,12.0588,12.1482,12.029,12.0786,161501.0
2022-02-08 09:40:00,12.16,12.2,12.15,12.17,260369.0,12.0786,12.1184,12.0687,12.0886,260369.0
2022-02-08 09:50:00,12.17,12.18,12.13,12.13,182955.0,12.0886,12.0985,12.0488,12.0488,182955.0
2022-02-08 10:00:00,12.13,12.14,12.1,12.12,91388.0,12.0488,12.0588,12.019,12.0389,91388.0
2022-02-08 10:10:00,12.11,12.14,12.1,12.11,267315.0,12.029,12.0588,12.019,12.029,267315.0
2022-02-08 10:20:00,12.11,12.12,12.09,12.11,68113.0,12.029,12.0389,12.0091,12.029,68113.0
2022-02-08 10:30:00,12.11,12.12,12.06,12.11,325685.0,12.029,12.0389,11.9793,12.029,325685.0
2022-02-08 10:40:00,12.1,12.11,12.06,12.11,114419.0,12.019,12.029,11.9793,12.029,114419.0
2022-02-08 10:50:00,12.11,12.13,12.1,12.12,140840.0,12.029,12.0488,12.019,12.0389,140840.0
2022-02-08 11:00:00,12.12,12.13,12.1,12.1,71347.0,12.0389,12.0488,12.019,12.019,71347.0
2022-02-08 11:10:00,12.11,12.14,12.1,12.13,248258.0,12.029,12.0588,12.019,12.0488,248258.0
2022-02-08 11:20:00,12.13,12.16,12.12,12.16,206969.0,12.0488,12.0786,12.0389,12.0786,206969.0
2022-02-08 11:30:00,12.16,12.17,12.14,12.16,123883.0,12.0786,12.0886,12.0588,12.0786,123883.0
2022-02-08 11:40:00,12.16,12.19,12.15,12.19,48678.0,12.0786,12.1084,12.0687,12.1084,48678.0
2022-02-08 11:50:00,12.18,12.2,12.18,12.2,133928.0,12.0985,12.1184,12.0985,12.1184,133928.0
2022-02-08 12:00:00,12.2,12.2,12.14,12.14,213665.0,12.1184,12.1184,12.0588,12.0588,213665.0
2022-02-08 12:10:00,12.14,12.16,12.12,12.15,317288.0,12.0588,12.0786,12.0389,12.0687,317288.0
2022-02-08 12:20:00,12.16,12.17,12.13,12.14,320951.0,12.0786,12.0886,12.0488,12.0588,320951.0
2022-02-08 12:30:00,12.14,12.15,12.09,12.09,458730.0,12.0588,12.0687,12.0091,12.0091,458730.0
2022-02-08 12:40:00,12.1,12.11,12.09,12.11,125926.0,12.019,12.029,12.0091,12.029,125926.0
2022-02-08 12:50:00,12.11,12.15,12.1,12.15,262126.0,12.029,12.0687,12.019,12.0687,262126.0
2022-02-08 13:00:00,12.15,12.15,12.12,12.13,84774.0,12.0687,12.0687,12.0389,12.0488,84774.0
2022-02-08 13:10:00,12.13,12.15,12.12,12.12,251759.0,12.0488,12.0687,12.0389,12.0389,251759.0
2022-02-08 13:20:00,12.12,12.13,12.09,12.11,113249.0,12.0389,12.0488,12.0091,12.029,113249.0
2022-02-08 13:30:00,12.11,12.12,12.11,12.11,40795.0,12.029,12.0389,12.029,12.029,40795.0
2022-02-08 13:40:00,12.11,12.15,12.11,12.15,90140.0,12.029,12.0687,12.029,12.0687,90140.0
2022-02-08 13:50:00,12.15,12.16,12.14,12.16,52374.0,12.0687,12.0786,12.0588,12.0786,52374.0
2022-02-08 14:00:00,12.15,12.17,12.14,12.17,61805.0,12.0687,12.0886,12.0588,12.0886,61805.0
2022-02-08 14:10:00,12.17,12.17,12.13,12.14,113638.0,12.0886,12.0886,12.0488,12.0588,113638.0
2022-02-08 14:20:00,12.14,12.15,12.09,12.1,180381.0,12.0588,12.0687,12.0091,12.019,180381.0
2022-02-08 14:30:00,12.11,12.12,12.09,12.1,97723.0,12.029,12.0389,12.0091,12.019,97723.0
2022-02-08 14:40:00,12.11,12.11,12.08,12.09,100792.0,12.029,12.029,11.9992,12.0091,100792.0
2022-02-08 14:50:00,12.09,12.11,12.08,12.1,64179.0,12.0091,12.029,11.9992,12.019,64179.0
2022-02-08 15:00:00,12.1,12.1,12.07,12.1,101631.0,12.019,12.019,11.9892,12.019,101631.0
2022-02-08 15:10:00,12.1,12.12,12.09,12.12,106865.0,12.019,12.0389,12.0091,12.0389,106865.0
2022-02-08 15:20:00,12.12,12.12,12.09,12.09,100634.0,12.0389,12.0389,12.0091,12.0091,100634.0
2022-02-08 15:30:00,12.1,12.12,12.07,12.07,237373.0,12.019,12.0389,11.9892,11.9892,237373.0
2022-02-08 15:40:00,12.08,12.12,12.06,12.1,323191.0,11.9992,12.0389,11.9793,12.019,323191.0
2022-02-08 15:50:00,12.1,12.15,12.1,12.15,864840.0,12.019,12.0687,12.019,12.0687,864840.0
2022-02-09 09:30:00,12.2,12.3,12.16,12.27,258817.0,12.1184,12.2177,12.0786,12.1879,258817.0
2022-02-09 09:40:00,12.27,12.27,12.22,12.25,970082.0,12.1879,12.1879,12.1382,12.168,970082.0
2022-02-09 09:50:00,12.25,12.26,12.22,12.25,323529.0,12.168,12.178,12.1382,12.168,323529.0
2022-02-09 10:00:00,12.25,12.25,12.19,12.19,344609.0,12.168,12.168,12.1084,12.1084,344609.0
2022-02-09 10:10:00,12.2,12.26,12.19,12.25,664701.0,12.1184,12.178,12.1084,12.168,664701.0
2022-02-09 10:20:00,12.25,12.26,12.21,12.21,378732.0,12.168,12.178,12.1283,12.1283,378732.0
2022-02-09 10:30:00,12.21,12.25,12.21,12.24,217465.0,12.1283,12.168,12.1283,12.1581,217465.0
2022-02-09 10:40:00,12.24,12.26,12.21,12.23,224362.0,12.1581,12.178,12.1283,12.1482,224362.0
2022-02-09 10:50:00,12.23,12.25,12.21,12.25,184967.0,12.1482,12.168,12.1283,12.168,184967.0
2022-02-09 11:00:00,12.24,12.24,12.2,12.21,163805.0,12.1581,12.1581,12.1184,12.1283,163805.0
2022-02-09 11:10:00,12.21,12.22,12.2,12.21,128816.0,12.1283,12.1382,12.1184,12.1283,128816.0
2022-02-09 11:20:00,12.21,12.22,12.2,12.22,88200.0,12.1283,12.1382,12.1184,12.1382,88200.0
2022-02-09 11:30:00,12.21,12.22,12.17,12.19,175020.0,12.1283,12.1382,12.0886,12.1084,175020.0
2022-02-09 11:40:00,12.19,12.22,12.18,12.22,101920.0,12.1084,12.1382,12.0985,12.1382,101920.0
2022-02-09 11:50:00,12.22,12.24,12.21,12.23,122571.0,12.1382,12.1581,12.1283,12.1482,122571.0
2022-02-09 12:00:00,12.24,12.24,12.23,12.24,70291.0,12.1581,12.1581,12.1482,12.1581,70291.0
2022-02-09 12:10:00,12.24,12.25,12.23,12.25,139578.0,12.1581,12.168,12.1482,12.168,139578.0
2022-02-09 12:20:00,12.24,12.25,12.22,12.23,317359.0,12.1581,12.168,12.1382,12.1482,317359.0
2022-02-09 12:30:00,12.23,12.25,12.22,12.25,92759.0,12.1482,12.168,12.1382,12.168,92759.0
2022-02-09 12:40:00,12.25,12.25,12.23,12.24,45431.0,12.168,12.168,12.1482,12.1581,45431.0
2022-02-09 12:50:00,12.24,12.25,12.23,12.25,182927.0,12.1581,12.168,12.1482,12.168,182927.0
2022-02-09 13:00:00,12.25,12.26,12.22,12.23,77646.0,12.168,12.178,12.1382,12.1482,77646.0
2022-02-09 13:10:00,12.22,12.25,12.21,12.24,158247.0,12.1382,12.168,12.1283,12.1581,158247.0
2022-02-09 13:20:00,12.24,12.26,12.23,12.26,186885.0,12.1581,12.178,12.1482,12.178,186885.0
2022-02-09 13:30:00,12.26,12.26,12.25,12.25,47094.0,12.178,12.178,12.168,12.168,47094.0
2022-02-09 13:40:00,12.26,12.27,12.23,12.27,366985.0,12.178,12.1879,12.1482,12.1879,366985.0
2022-02-09 13:50:00,12.27,12.27,12.25,12.27,342711.0,12.1879,12.1879,12.168,12.1879,342711.0
2022-02-09 14:00:00,12.27,12.28,12.26,12.28,70456.0,12.1879,12.1978,12.178,12.1978,70456.0
2022-02-09 14:10:00,12.28,12.28,12.27,12.28,25924.0,12.1978,12.1978,12.1879,12.1978,25924.0
2022-02-09 14:20:00,12.28,12.29,12.25,12.28,358634.0,12.1978,12.2078,12.168,12.1978,358634.0
2022-02-09 14:30:00,12.29,12.29,12.26,12.27,95986.0,12.2078,12.2078,12.178,12.1879,95986.0
2022-02-09 14:40:00,12.27,12.27,12.22,12.25,597188.0,12.1879,12.1879,12.1382,12.168,597188.0
2022-02-09 14:50:00,12.25,12.27,12.24,12.27,158539.0,12.168,12.1879,12.1581,12.1879,158539.0
2022-02-09 15:00:00,12.27,12.27,12.23,12.24,262972.0,12.1879,12.1879,12.1482,12.1581,262972.0
2022-02-09 15:10:00,12.24,12.27,12.24,12.26,210052.0,12.1581,12.1879,12.1581,12.178,210052.0
2022-02-09 15:20:00,12.27,12.27,12.23,12.26,179666.0,12.1879,12.1879,12.1482,12.178,179666.0
2022-02-09 15:30:00,12.26,12.27,12.23,12.26,273161.0,12.178,12.1879,12.1482,12.178,273161.0
2022-02-09 15:40:00,12.27,12.27,12.23,12.26,257100.0,12.1879,12.1879,12.1482,12.178,257100.0
2022-02-09 15:50:00,12.26,12.3,12.24,12.3,898820.0,12.178,12.2177,12.1581,12.2177,898820.0
2022-02-10 09:30:00,12.18,12.21,11.88,11.92,1506562.0,12.0985,12.1283,11.8005,11.8403,1506562.0
2022-02-10 09:40:00,11.91,12.08,11.86,12.04,723954.0,11.8303,11.9992,11.7807,11.9594,723954.0
2022-02-10 09:50:00,12.04,12.19,12.03,12.08,1015986.0,11.9594,12.1084,11.9495,11.9992,1015986.0
2022-02-10 10:00:00,12.08,12.12,12.0,12.02,549495.0,11.9992,12.0389,11.9197,11.9396,549495.0
2022-02-10 10:10:00,12.03,12.11,12.01,12.07,735579.0,11.9495,12.029,11.9297,11.9892,735579.0
2022-02-10 10:20:00,12.07,12.13,12.03,12.03,365916.0,11.9892,12.0488,11.9495,11.9495,365916.0
2022-02-10 10:30:00,12.03,12.04,11.9,11.96,1504769.0,11.9495,11.9594,11.8204,11.88,1504769.0
2022-02-10 10:40:00,11.96,11.97,11.87,11.94,1799298.0,11.88,11.8899,11.7906,11.8601,1799298.0
2022-02-10 10:50:00,11.93,12.0,11.85,12.0,3303964.0,11.8502,11.9197,11.7707,11.9197,3303964.0
2022-02-10 11:00:00,12.0,12.02,11.92,12.02,734678.0,11.9197,11.9396,11.8403,11.9396,734678.0
2022-02-10 11:10:00,12.01,12.02,11.88,11.88,873295.0,11.9297,11.9396,11.8005,11.8005,873295.0
2022-02-10 11:20:00,11.87,11.96,11.87,11.92,427824.0,11.7906,11.88,11.7906,11.8403,427824.0
2022-02-10 11:30:00,11.93,11.93,11.89,11.9,351282.0,11.8502,11.8502,11.8105,11.8204,351282.0
2022-02-10 11:40:00,11.9,11.95,11.88,11.91,288627.0,11.8204,11.8701,11.8005,11.8303,288627.0
2022-02-10 11:50:00,11.9,11.93,11.86,11.88,257027.0,11.8204,11.8502,11.7807,11.8005,257027.0
2022-02-10 12:00:00,11.88,11.94,11.81,11.84,1592553.0,11.8005,11.8601,11.731,11.7608,1592553.0
2022-02-10 12:10:00,11.84,11.86,11.79,11.83,252453.0,11.7608,11.7807,11.7111,11.7509,252453.0
2022-02-10 12:20:00,11.82,11.82,11.72,11.73,480620.0,11.7409,11.7409,11.6416,11.6515,480620.0
2022-02-10 12:30:00,11.73,11.8,11.72,11.77,309792.0,11.6515,11.7211,11.6416,11.6913,309792.0
2022-02-10 12:40:00,11.76,11.77,11.64,11.68,672398.0,11.6813,11.6913,11.5621,11.6019,672398.0
2022-02-10 12:50:00,11.68,11.71,11.53,11.65,1873082.0,11.6019,11.6317,11.4529,11.5721,1873082.0
2022-02-10 13:00:00,11.65,11.7,11.65,11.66,208153.0,11.5721,11.6217,11.5721,11.582,208153.0
2022-02-10 13:10:00,11.66,11.7,11.59,11.61,440528.0,11.582,11.6217,11.5125,11.5323,440528.0
2022-02-10 13:20:00,11.6,11.62,11.55,11.59,396972.0,11.5224,11.5423,11.4727,11.5125,396972.0
2022-02-10 13:30:00,11.59,11.59,11.51,11.54,924269.0,11.5125,11.5125,11.433,11.4628,924269.0
2022-02-10 13:40:00,11.54,11.57,11.49,11.51,2021135.0,11.4628,11.4926,11.4131,11.433,2021135.0
2022-02-10 13:50:00,11.51,11.51,11.4,11.46,845157.0,11.433,11.433,11.3237,11.3833,845157.0
2022-02-10 14:00:00,11.46,11.46,11.34,11.36,851734.0,11.3833,11.3833,11.2641,11.284,851734.0
2022-02-10 14:10:00,11.36,11.38,11.25,11.27,1231967.0,11.284,11.3039,11.1747,11.1946,1231967.0
2022-02-10 14:20:00,11.27,11.33,11.24,11.27,706180.0,11.1946,11.2542,11.1648,11.1946,706180.0
2022-02-10 14:30:00,11.28,11.39,11.25,11.36,694692.0,11.2045,11.3138,11.1747,11.284,694692.0
2022-02-10 14:40:00,11.36,11.37,11.27,11.29,1619082.0,11.284,11.2939,11.1946,11.2145,1619082.0
2022-02-10 14:50:00,11.28,11.29,11.18,11.21,859072.0,11.2045,11.2145,11.1052,11.135,859072.0
2022-02-10 15:00:00,11.21,11.25,11.18,11.24,507186.0,11.135,11.1747,11.1052,11.1648,507186.0
2022-02-10 15:10:00,11.24,11.25,11.2,11.21,635722.0,11.1648,11.1747,11.1251,11.135,635722.0
2022-02-10 15:20:00,11.21,11.36,11.2,11.34,1947765.0,11.135,11.284,11.1251,11.2641,1947765.0
2022-02-10 15:30:00,11.35,11.41,11.32,11.37,3981057.0,11.2741,11.3337,11.2443,11.2939,3981057.0
2022-02-10 15:40:00,11.37,11.45,11.35,11.36,2195542.0,11.2939,11.3734,11.2741,11.284,2195542.0
2022-02-10 15:50:00,11.36,11.49,11.35,11.43,4475815.0,11.284,11.4131,11.2741,11.3535,4475815.0
2022-02-11 09:30:00,11.43,11.54,11.26,11.38,1200100.0,11.3535,11.4628,11.1847,11.3039,1200100.0
2022-02-11 09:40:00,11.38,11.48,11.32,11.46,1494439.0,11.3039,11.4032,11.2443,11.3833,1494439.0
2022-02-11 09:50:00,11.46,11.59,11.33,11.58,1501137.0,11.3833,11.5125,11.2542,11.5025,1501137.0
2022-02-11 10:00:00,11.57,11.66,11.53,11.62,1272654.0,11.4926,11.582,11.4529,11.5423,1272654.0
2022-02-11 10:10:00,11.61,11.67,11.59,11.62,1032058.0,11.5323,11.5919,11.5125,11.5423,1032058.0
2022-02-11 10:20:00,11.62,11.65,11.57,11.62,500957.0,11.5423,11.5721,11.4926,11.5423,500957.0
2022-02-11 10:30:00,11.62,11.64,11.59,11.62,371326.0,11.5423,11.5621,11.5125,11.5423,371326.0
2022-02-11 10:40:00,11.62,11.65,11.59,11.61,560020.0,11.5423,11.5721,11.5125,11.5323,560020.0
2022-02-11 10:50:00,11.62,11.64,11.55,11.58,744460.0,11.5423,11.5621,11.4727,11.5025,744460.0
2022-02-11 11:00:00,11.58,11.61,11.54,11.55,814198.0,11.5025,11.5323,11.4628,11.4727,814198.0
2022-02-11 11:10:00,11.55,11.58,11.54,11.57,443184.0,11.4727,11.5025,11.4628,11.4926,443184.0
2022-02-11 11:20:00,11.57,11.57,11.5,11.52,289899.0,11.4926,11.4926,11.4231,11.4429,289899.0
2022-02-11 11:30:00,11.52,11.61,11.52,11.61,537233.0,11.4429,11.5323,11.4429,11.5323,537233.0
2022-02-11 11:40:00,11.61,11.62,11.57,11.59,189449.0,11.5323,11.5423,11.4926,11.5125,189449.0
2022-02-11 11:50:00,11.58,11.61,11.55,11.58,259882.0,11.5025,11.5323,11.4727,11.5025,259882.0
2022-02-11 12:00:00,11.57,11.58,11.54,11.57,109332.0,11.4926,11.5025,11.4628,11.4926,109332.0
2022-02-11 12:10:00,11.57,11.59,11.54,11.55,297885.0,11.4926,11.5125,11.4628,11.4727,297885.0
2022-02-11 12:20:00,11.55,11.59,11.55,11.57,119173.0,11.4727,11.5125,11.4727,11.4926,119173.0
2022-02-11 12:30:00,11.57,11.6,11.54,11.56,290924.0,11.4926,11.5224,11.4628,11.4827,290924.0
2022-02-11 12:40:00,11.55,11.58,11.54,11.54,106997.0,11.4727,11.5025,11.4628,11.4628,106997.0
2022-02-11 12:50:00,11.54,11.56,11.51,11.54,188525.0,11.4628,11.4827,11.433,11.4628,188525.0
2022-02-11 13:00:00,11.54,11.55,11.52,11.53,271632.0,11.4628,11.4727,11.4429,11.4529,271632.0
2022-02-11 13:10:00,11.52,11.53,11.49,11.5,652227.0,11.4429,11.4529,11.4131,11.4231,652227.0
2022-02-11 13:20:00,11.5,11.54,11.49,11.52,372489.0,11.4231,11.4628,11.4131,11.4429,372489.0
2022-02-11 13:30:00,11.51,11.52,11.43,11.45,1364041.0,11.433,11.4429,11.3535,11.3734,1364041.0
2022-02-11 13:40:00,11.45,11.47,11.37,11.39,1062684.0,11.3734,11.3933,11.2939,11.3138,1062684.0
2022-02-11 13:50:00,11.39,11.39,11.35,11.36,712805.0,11.3138,11.3138,11.2741,11.284,712805.0
2022-02-11 14:00:00,11.36,11.39,11.3,11.36,677425.0,11.284,11.3138,11.2244,11.284,677425.0
2022-02-11 14:10:00,11.36,11.38,11.33,11.38,541088.0,11.284,11.3039,11.2542,11.3039,541088.0
2022-02-11 14:20:00,11.37,11.43,11.35,11.37,352303.0,11.2939,11.3535,11.2741,11.2939,352303.0
2022-02-11 14:30:00,11.37,11.42,11.34,11.36,377409.0,11.2939,11.3436,11.2641,11.284,377409.0
2022-02-11 14:40:00,11.36,11.36,11.29,11.3,334780.0,11.284,11.284,11.2145,11.2244,334780.0
2022-02-11 14:50:00,11.3,11.32,11.26,11.32,352082.0,11.2244,11.2443,11.1847,11.2443,352082.0
2022-02-11 15:00:00,11.32,11.33,11.28,11.29,308181.0,11.2443,11.2542,11.2045,11.2145,308181.0
2022-02-11 15:10:00,11.29,11.3,11.24,11.24,502000.0,11.2145,11.2244,11.1648,11.1648,502000.0
2022-02-11 15:20:00,11.24,11.28,11.22,11.28,529355.0,11.1648,11.2045,11.1449,11.2045,529355.0
2022-02-11 15:30:00,11.27,11.29,11.24,11.26,417706.0,11.1946,11.2145,11.1648,11.1847,417706.0
2022-02-11 15:40:00,11.26,11.3,11.22,11.3,710112.0,11.1847,11.2244,11.1449,11.2244,710112.0
2022-02-11 15:50:00,11.3,11.31,11.22,11.26,1873286.0,11.2244,11.2343,11.1449,11.1847,1873286.0
2022-02-14 09:30:00,11.23,11.23,11.11,11.12,361504.0,11.1549,11.1549,11.0357,11.0456,361504.0
2022-02-14 09:40:00,11.13,11.18,11.11,11.14,349319.0,11.0555,11.1052,11.0357,11.0655,349319.0
2022-02-14 09:50:00,11.14,11.19,11.11,11.13,375673.0,11.0655,11.1151,11.0357,11.0555,375673.0
2022-02-14 10:00:00,11.13,11.13,11.06,11.1,295411.0,11.0555,11.0555,10.986,11.0257,295411.0
2022-02-14 10:10:00,11.1,11.15,11.07,11.11,370649.0,11.0257,11.0754,10.9959,11.0357,370649.0
2022-02-14 10:20:00,11.11,11.14,11.09,11.1,845897.0,11.0357,11.0655,11.0158,11.0257,845897.0
2022-02-14 10:30:00,11.1,11.11,11.08,11.09,593927.0,11.0257,11.0357,11.0059,11.0158,593927.0
2022-02-14 10:40:00,11.09,11.12,11.08,11.11,569825.0,11.0158,11.0456,11.0059,11.0357,569825.0
2022-02-14 10:50:00,11.11,11.12,11.05,11.06,627938.0,11.0357,11.0456,10.9761,10.986,627938.0
2022-02-14 11:00:00,11.07,11.09,11.06,11.09,664005.0,10.9959,11.0158,10.986,11.0158,664005.0
2022-02-14 11:10:00,11.09,11.14,11.08,11.14,277325.0,11.0158,11.0655,11.0059,11.0655,277325.0
2022-02-14 11:20:00,11.13,11.19,11.13,11.19,657190.0,11.0555,11.1151,11.0555,11.1151,657190.0
2022-02-14 11:30:00,11.18,11.22,11.17,11.18,346439.0,11.1052,11.1449,11.0953,11.1052,346439.0
2022-02-14 11:40:00,11.18,11.23,11.18,11.23,152784.0,11.1052,11.1549,11.1052,11.1549,152784.0
2022-02-14 11:50:00,11.22,11.22,11.19,11.22,296916.0,11.1449,11.1449,11.1151,11.1449,296916.0
2022-02-14 12:00:00,11.21,11.22,11.19,11.2,234172.0,11.135,11.1449,11.1151,11.1251,234172.0
2022-02-14 12:10:00,11.2,11.21,11.19,11.2,347483.0,11.1251,11.135,11.1151,11.1251,347483.0
2022-02-14 12:20:00,11.2,11.21,11.19,11.2,189306.0,11.1251,11.135,11.1151,11.1251,189306.0
2022-02-14 12:30:00,11.2,11.21,11.18,11.19,248835.0,11.1251,11.135,11.1052,11.1151,248835.0
2022-02-14 12:40:00,11.19,11.22,11.18,11.22,275903.0,11.1151,11.1449,11.1052,11.1449,275903.0
2022-02-14 12:50:00,11.22,11.27,11.22,11.27,162466.0,11.1449,11.1946,11.1449,11.1946,162466.0
2022-02-14 13:00:00,11.27,11.29,11.26,11.29,165262.0,11.1946,11.2145,11.1847,11.2145,165262.0
2022-02-14 13:10:00,11.29,11.29,11.27,11.29,273685.0,11.2145,11.2145,11.1946,11.2145,273685.0
2022-02-14 13:20:00,11.29,11.29,11.27,11.28,294436.0,11.2145,11.2145,11.1946,11.2045,294436.0
2022-02-14 13:30:00,11.28,11.28,11.22,11.23,501002.0,11.2045,11.2045,11.1449,11.1549,501002.0
2022-02-14 13:40:00,11.24,11.26,11.22,11.24,508544.0,11.1648,11.1847,11.1449,11.1648,508544.0
2022-02-14 13:50:00,11.24,11.24,11.16,11.18,754914.0,11.1648,11.1648,11.0853,11.1052,754914.0
2022-02-14 14:00:00,11.18,11.22,11.16,11.19,632845.0,11.1052,11.1449,11.0853,11.1151,632845.0
2022-02-14 14:10:00,11.19,11.2,11.16,11.19,379716.0,11.1151,11.1251,11.0853,11.1151,379716.0
2022-02-14 14:20:00,11.19,11.26,11.18,11.23,328993.0,11.1151,11.1847,11.1052,11.1549,328993.0
2022-02-14 14:30:00,11.22,11.24,11.2,11.21,235452.0,11.1449,11.1648,11.1251,11.135,235452.0
2022-02-14 14:40:00,11.22,11.25,11.22,11.24,150227.0,11.1449,11.1747,11.1449,11.1648,150227.0
2022-02-14 14:50:00,11.24,11.27,11.22,11.26,126197.0,11.1648,11.1946,11.1449,11.1847,126197.0
2022-02-14 15:00:00,11.26,11.26,11.19,11.21,344507.0,11.1847,11.1847,11.1151,11.135,344507.0
2022-02-14 15:10:00,11.21,11.23,11.19,11.23,227453.0,11.135,11.1549,11.1151,11.1549,227453.0
2022-02-14 15:20:00,11.23,11.27,11.22,11.26,390689.0,11.1549,11.1946,11.1449,11.1847,390689.0
2022-02-14 15:30:00,11.26,11.27,11.24,11.26,275395.0,11.1847,11.1946,11.1648,11.1847,275395.0
2022-02-14 15:40:00,11.26,11.31,11.24,11.29,601900.0,11.1847,11.2343,11.1648,11.2145,601900.0
2022-02-14 15:50:00,11.29,11.31,11.25,11.28,1477497.0,11.2145,11.2343,11.1747,11.2045,1477497.0
2022-02-15 09:30:00,11.4,11.46,11.32,11.39,1835420.0,11.3237,11.3833,11.2443,11.3138,1835420.0
2022-02-15 09:40:00,11.4,11.41,11.33,11.36,833652.0,11.3237,11.3337,11.2542,11.284,833652.0
2022-02-15 09:50:00,11.36,11.38,11.31,11.32,777910.0,11.284,11.3039,11.2343,11.2443,777910.0
2022-02-15 10:00:00,11.32,11.33,11.29,11.31,212669.0,11.2443,11.2542,11.2145,11.2343,212669.0
2022-02-15 10:10:00,11.32,11.37,11.3,11.35,711364.0,11.2443,11.2939,11.2244,11.2741,711364.0
2022-02-15 10:20:00,11.34,11.36,11.3,11.34,344701.0,11.2641,11.284,11.2244,11.2641,344701.0
2022-02-15 10:30:00,11.34,11.37,11.31,11.35,663713.0,11.2641,11.2939,11.2343,11.2741,663713.0
2022-02-15 10:40:00,11.35,11.38,11.31,11.33,646070.0,11.2741,11.3039,11.2343,11.2542,646070.0
2022-02-15 10:50:00,11.33,11.34,11.32,11.33,199070.0,11.2542,11.2641,11.2443,11.2542,199070.0
2022-02-15 11:00:00,11.33,11.33,11.29,11.29,502036.0,11.2542,11.2542,11.2145,11.2145,502036.0
2022-02-15 11:10:00,11.29,11.32,11.27,11.28,306128.0,11.2145,11.2443,11.1946,11.2045,306128.0
2022-02-15 11:20:00,11.28,11.31,11.27,11.29,617041.0,11.2045,11.2343,11.1946,11.2145,617041.0
2022-02-15 11:30:00,11.3,11.34,11.29,11.33,431383.0,11.2244,11.2641,11.2145,11.2542,431383.0
2022-02-15 11:40:00,11.33,11.34,11.3,11.3,223725.0,11.2542,11.2641,11.2244,11.2244,223725.0
2022-02-15 11:50:00,11.31,11.32,11.29,11.32,195141.0,11.2343,11.2443,11.2145,11.2443,195141.0
2022-02-15 12:00:00,11.32,11.32,11.29,11.29,276376.0,11.2443,11.2443,11.2145,11.2145,276376.0
2022-02-15 12:10:00,11.3,11.3,11.26,11.28,180608.0,11.2244,11.2244,11.1847,11.2045,180608.0
2022-02-15 12:20:00,11.28,11.29,11.26,11.28,108381.0,11.2045,11.2145,11.1847,11.2045,108381.0
2022-02-15 12:30:00,11.28,11.28,11.24,11.25,132256.0,11.2045,11.2045,11.1648,11.1747,132256.0
2022-02-15 12:40:00,11.25,11.29,11.22,11.25,850904.0,11.1747,11.2145,11.1449,11.1747,850904.0
2022-02-15 12:50:00,11.25,11.27,11.24,11.26,292895.0,11.1747,11.1946,11.1648,11.1847,292895.0
2022-02-15 13:00:00,11.26,11.32,11.25,11.32,464243.0,11.1847,11.2443,11.1747,11.2443,464243.0
2022-02-15 13:10:00,11.32,11.36,11.3,11.36,696708.0,11.2443,11.284,11.2244,11.284,696708.0
2022-02-15 13:20:00,11.36,11.36,11.33,11.36,730748.0,11.284,11.284,11.2542,11.284,730748.0
2022-02-15 13:30:00,11.36,11.38,11.34,11.37,342981.0,11.284,11.3039,11.2641,11.2939,342981.0
2022-02-15 13:40:00,11.37,11.38,11.33,11.36,205648.0,11.2939,11.3039,11.2542,11.284,205648.0
2022-02-15 13:50:00,11.36,11.36,11.33,11.35,138856.0,11.284,11.284,11.2542,11.2741,138856.0
2022-02-15 14:00:00,11.34,11.34,11.33,11.34,362775.0,11.2641,11.2641,11.2542,11.2641,362775.0
2022-02-15 14:10:00,11.34,11.36,11.33,11.36,363028.0,11.2641,11.284,11.2542,11.284,363028.0
2022-02-15 14:20:00,11.35,11.37,11.32,11.35,399366.0,11.2741,11.2939,11.2443,11.2741,399366.0
2022-02-15 14:30:00,11.35,11.36,11.33,11.34,96183.0,11.2741,11.284,11.2542,11.2641,96183.0
2022-02-15 14:40:00,11.33,11.35,11.33,11.35,192808.0,11.2542,11.2741,11.2542,11.2741,192808.0
2022-02-15 14:50:00,11.35,11.35,11.31,11.34,461371.0,11.2741,11.2741,11.2343,11.2641,461371.0
2022-02-15 15:00:00,11.34,11.35,11.32,11.33,157011.0,11.2641,11.2741,11.2443,11.2542,157011.0
2022-02-15 15:10:00,11.32,11.34,11.31,11.34,253196.0,11.2443,11.2641,11.2343,11.2641,253196.0
2022-02-15 15:20:00,11.34,11.35,11.33,11.34,382676.0,11.2641,11.2741,11.2542,11.2641,382676.0
2022-02-15 15:30:00,11.35,11.35,11.29,11.32,868835.0,11.2741,11.2741,11.2145,11.2443,868835.0
2022-02-15 15:40:00,11.32,11.35,11.31,11.34,575395.0,11.2443,11.2741,11.2343,11.2641,575395.0
2022-02-15 15:50:00,11.34,11.43,11.34,11.4,2148876.0,11.2641,11.3535,11.2641,11.3237,2148876.0
2022-02-16 09:30:00,11.5,11.74,11.45,11.74,735798.0,11.4231,11.6615,11.3734,11.6615,735798.0
2022-02-16 09:40:00,11.73,11.89,11.68,11.87,1091131.0,11.6515,11.8105,11.6019,11.7906,1091131.0
2022-02-16 09:50:00,11.87,11.91,11.7,11.74,1222384.0,11.7906,11.8303,11.6217,11.6615,1222384.0
2022-02-16 10:00:00,11.75,11.84,11.72,11.82,912154.0,11.6714,11.7608,11.6416,11.7409,912154.0
2022-02-16 10:10:00,11.82,11.83,11.78,11.8,809794.0,11.7409,11.7509,11.7012,11.7211,809794.0
2022-02-16 10:20:00,11.8,11.85,11.79,11.84,608467.0,11.7211,11.7707,11.7111,11.7608,608467.0
2022-02-16 10:30:00,11.84,11.84,11.75,11.78,787232.0,11.7608,11.7608,11.6714,11.7012,787232.0
2022-02-16 10:40:00,11.78,11.81,11.73,11.75,288091.0,11.7012,11.731,11.6515,11.6714,288091.0
2022-02-16 10:50:00,11.75,11.8,11.74,11.79,408592.0,11.6714,11.7211,11.6615,11.7111,408592.0
2022-02-16 11:00:00,11.8,11.89,11.8,11.83,957924.0,11.7211,11.8105,11.7211,11.7509,957924.0
2022-02-16 11:10:00,11.83,11.85,11.8,11.82,177853.0,11.7509,11.7707,11.7211,11.7409,177853.0
2022-02-16 11:20:00,11.82,11.87,11.81,11.87,370836.0,11.7409,11.7906,11.731,11.7906,370836.0
2022-02-16 11:30:00,11.87,11.87,11.83,11.86,262607.0,11.7906,11.7906,11.7509,11.7807,262607.0
2022-02-16 11:40:00,11.85,11.88,11.83,11.87,125910.0,11.7707,11.8005,11.7509,11.7906,125910.0
2022-02-16 11:50:00,11.87,11.91,11.87,11.91,197403.0,11.7906,11.8303,11.7906,11.8303,197403.0
2022-02-16 12:00:00,11.9,11.96,11.9,11.93,1686453.0,11.8204,11.88,11.8204,11.8502,1686453.0
2022-02-16 12:10:00,11.94,11.98,11.93,11.95,837626.0,11.8601,11.8999,11.8502,11.8701,837626.0
2022-02-16 12:20:00,11.95,12.0,11.93,11.98,1246677.0,11.8701,11.9197,11.8502,11.8999,1246677.0
2022-02-16 12:30:00,11.97,11.98,11.92,11.98,569467.0,11.8899,11.8999,11.8403,11.8999,569467.0
2022-02-16 12:40:00,11.98,12.02,11.94,11.94,1097691.0,11.8999,11.9396,11.8601,11.8601,1097691.0
2022-02-16 12:50:00,11.95,11.95,11.88,11.89,728400.0,11.8701,11.8701,11.8005,11.8105,728400.0
2022-02-16 13:00:00,11.89,11.9,11.82,11.84,959407.0,11.8105,11.8204,11.7409,11.7608,959407.0
2022-02-16 13:10:00,11.83,11.86,11.76,11.8,626982.0,11.7509,11.7807,11.6813,11.7211,626982.0
2022-02-16 13:20:00,11.8,11.84,11.79,11.84,349158.0,11.7211,11.7608,11.7111,11.7608,349158.0
2022-02-16 13:30:00,11.84,11.84,11.74,11.75,547832.0,11.7608,11.7608,11.6615,11.6714,547832.0
2022-02-16 13:40:00,11.75,11.76,11.72,11.73,1435634.0,11.6714,11.6813,11.6416,11.6515,1435634.0
2022-02-16 13:50:00,11.74,11.75,11.68,11.72,668936.0,11.6615,11.6714,11.6019,11.6416,668936.0
2022-02-16 14:00:00,11.72,11.78,11.69,11.77,766519.0,11.6416,11.7012,11.6118,11.6913,766519.0
2022-02-16 14:10:00,11.78,11.78,11.71,11.76,636668.0,11.7012,11.7012,11.6317,11.6813,636668.0
2022-02-16 14:20:00,11.75,11.8,11.75,11.8,378362.0,11.6714,11.7211,11.6714,11.7211,378362.0
2022-02-16 14:30:00,11.79,11.82,11.75,11.78,371406.0,11.7111,11.7409,11.6714,11.7012,371406.0
2022-02-16 14:40:00,11.78,11.8,11.76,11.78,128351.0,11.7012,11.7211,11.6813,11.7012,128351.0
2022-02-16 14:50:00,11.78,11.81,11.77,11.78,161137.0,11.7012,11.731,11.6913,11.7012,161137.0
2022-02-16 15:00:00,11.79,11.8,11.75,11.79,212899.0,11.7111,11.7211,11.6714,11.7111,212899.0
2022-02-16 15:10:00,11.79,11.8,11.75,11.78,248143.0,11.7111,11.7211,11.6714,11.7012,248143.0
2022-02-16 15:20:00,11.79,11.8,11.77,11.8,177212.0,11.7111,11.7211,11.6913,11.7211,177212.0
2022-02-16 15:30:00,11.79,11.81,11.78,11.8,308448.0,11.7111,11.731,11.7012,11.7211,308448.0
2022-02-16 15:40:00,11.8,11.81,11.76,11.77,503530.0,11.7211,11.731,11.6813,11.6913,503530.0
2022-02-16 15:50:00,11.76,11.78,11.72,11.73,1530439.0,11.6813,11.7012,11.6416,11.6515,1530439.0
2022-02-17 09:30:00,11.71,11.81,11.69,11.71,357895.0,11.6317,11.731,11.6118,11.6317,357895.0
2022-02-17 09:40:00,11.72,11.75,11.62,11.63,222143.0,11.6416,11.6714,11.5423,11.5522,222143.0
2022-02-17 09:50:00,11.63,11.66,11.61,11.61,179862.0,11.5522,11.582,11.5323,11.5323,179862.0
2022-02-17 10:00:00,11.62,11.64,11.6,11.62,151552.0,11.5423,11.5621,11.5224,11.5423,151552.0
2022-02-17 10:10:00,11.61,11.68,11.6,11.65,259611.0,11.5323,11.6019,11.5224,11.5721,259611.0
2022-02-17 10:20:00,11.65,11.66,11.59,11.61,297529.0,11.5721,11.582,11.5125,11.5323,297529.0
2022-02-17 10:30:00,11.61,11.65,11.6,11.63,113008.0,11.5323,11.5721,11.5224,11.5522,113008.0
2022-02-17 10:40:00,11.62,11.64,11.59,11.6,188075.0,11.5423,11.5621,11.5125,11.5224,188075.0
2022-02-17 10:50:00,11.6,11.63,11.58,11.62,217057.0,11.5224,11.5522,11.5025,11.5423,217057.0
2022-02-17 11:00:00,11.62,11.67,11.61,11.65,176321.0,11.5423,11.5919,11.5323,11.5721,176321.0
2022-02-17 11:10:00,11.65,11.65,11.57,11.59,325853.0,11.5721,11.5721,11.4926,11.5125,325853.0
2022-02-17 11:20:00,11.58,11.59,11.55,11.58,188140.0,11.5025,11.5125,11.4727,11.5025,188140.0
2022-02-17 11:30:00,11.58,11.61,11.55,11.61,207991.0,11.5025,11.5323,11.4727,11.5323,207991.0
2022-02-17 11:40:00,11.61,11.64,11.59,11.63,607331.0,11.5323,11.5621,11.5125,11.5522,607331.0
2022-02-17 11:50:00,11.63,11.66,11.63,11.65,173936.0,11.5522,11.582,11.5522,11.5721,173936.0
2022-02-17 12:00:00,11.65,11.72,11.65,11.7,786329.0,11.5721,11.6416,11.5721,11.6217,786329.0
2022-02-17 12:10:00,11.7,11.72,11.66,11.71,241539.0,11.6217,11.6416,11.582,11.6317,241539.0
2022-02-17 12:20:00,11.71,11.72,11.7,11.72,90073.0,11.6317,11.6416,11.6217,11.6416,90073.0
2022-02-17 12:30:00,11.71,11.74,11.69,11.71,368756.0,11.6317,11.6615,11.6118,11.6317,368756.0
2022-02-17 12:40:00,11.71,11.71,11.67,11.68,95268.0,11.6317,11.6317,11.5919,11.6019,95268.0
2022-02-17 12:50:00,11.68,11.71,11.68,11.71,79854.0,11.6019,11.6317,11.6019,11.6317,79854.0
2022-02-17 13:00:00,11.71,11.72,11.69,11.69,43071.0,11.6317,11.6416,11.6118,11.6118,43071.0
2022-02-17 13:10:00,11.7,11.73,11.68,11.72,111674.0,11.6217,11.6515,11.6019,11.6416,111674.0
2022-02-17 13:20:00,11.72,11.73,11.69,11.71,127149.0,11.6416,11.6515,11.6118,11.6317,127149.0
2022-02-17 13:30:00,11.71,11.72,11.67,11.68,116633.0,11.6317,11.6416,11.5919,11.6019,116633.0
2022-02-17 13:40:00,11.67,11.68,11.66,11.67,77602.0,11.5919,11.6019,11.582,11.5919,77602.0
2022-02-17 13:50:00,11.67,11.69,11.66,11.69,162795.0,11.5919,11.6118,11.582,11.6118,162795.0
2022-02-17 14:00:00,11.68,11.69,11.65,11.65,82135.0,11.6019,11.6118,11.5721,11.5721,82135.0
2022-02-17 14:10:00,11.65,11.67,11.63,11.66,233020.0,11.5721,11.5919,11.5522,11.582,233020.0
2022-02-17 14:20:00,11.65,11.66,11.6,11.61,147509.0,11.5721,11.582,11.5224,11.5323,147509.0
2022-02-17 14:30:00,11.61,11.61,11.59,11.61,199493.0,11.5323,11.5323,11.5125,11.5323,199493.0
2022-02-17 14:40:00,11.61,11.61,11.58,11.61,406419.0,11.5323,11.5323,11.5025,11.5323,406419.0
2022-02-17 14:50:00,11.6,11.62,11.6,11.61,90389.0,11.5224,11.5423,11.5224,11.5323,90389.0
2022-02-17 15:00:00,11.61,11.62,11.57,11.58,227780.0,11.5323,11.5423,11.4926,11.5025,227780.0
2022-02-17 15:10:00,11.58,11.59,11.55,11.57,450216.0,11.5025,11.5125,11.4727,11.4926,450216.0
2022-02-17 15:20:00,11.57,11.6,11.56,11.59,226943.0,11.4926,11.5224,11.4827,11.5125,226943.0
2022-02-17 15:30:00,11.6,11.61,11.58,11.61,249658.0,11.5224,11.5323,11.5025,11.5323,249658.0
2022-02-17 15:40:00,11.61,11.63,11.59,11.62,500696.0,11.5323,11.5522,11.5125,11.5423,500696.0
2022-02-17 15:50:00,11.61,11.62,11.55,11.6,1128496.0,11.5323,11.5423,11.4727,11.5224,1128496.0
2022-02-18 09:30:00,11.54,11.62,11.51,11.61,227432.0,11.4628,11.5423,11.433,11.5323,227432.0
2022-02-18 09:40:00,11.61,11.62,11.56,11.61,135134.0,11.5323,11.5423,11.4827,11.5323,135134.0
2022-02-18 09:50:00,11.61,11.66,11.6,11.65,351920.0,11.5323,11.582,11.5224,11.5721,351920.0
2022-02-18 10:00:00,11.64,11.67,11.62,11.66,201256.0,11.5621,11.5919,11.5423,11.582,201256.0
2022-02-18 10:10:00,11.67,11.67,11.62,11.65,165854.0,11.5919,11.5919,11.5423,11.5721,165854.0
2022-02-18 10:20:00,11.65,11.66,11.59,11.6,174803.0,11.5721,11.582,11.5125,11.5224,174803.0
2022-02-18 10:30:00,11.59,11.6,11.57,11.6,82828.0,11.5125,11.5224,11.4926,11.5224,82828.0
2022-02-18 10:40:00,11.59,11.6,11.55,11.59,408764.0,11.5125,11.5224,11.4727,11.5125,408764.0
2022-02-18 10:50:00,11.59,11.61,11.57,11.59,182444.0,11.5125,11.5323,11.4926,11.5125,182444.0
2022-02-18 11:00:00,11.58,11.6,11.52,11.55,258385.0,11.5025,11.5224,11.4429,11.4727,258385.0
2022-02-18 11:10:00,11.55,11.57,11.53,11.57,275164.0,11.4727,11.4926,11.4529,11.4926,275164.0
2022-02-18 11:20:00,11.57,11.58,11.55,11.58,113199.0,11.4926,11.5025,11.4727,11.5025,113199.0
2022-02-18 11:30:00,11.58,11.58,11.53,11.54,186339.0,11.5025,11.5025,11.4529,11.4628,186339.0
2022-02-18 11:40:00,11.54,11.55,11.53,11.54,116004.0,11.4628,11.4727,11.4529,11.4628,116004.0
2022-02-18 11:50:00,11.54,11.54,11.47,11.48,236003.0,11.4628,11.4628,11.3933,11.4032,236003.0
2022-02-18 12:00:00,11.48,11.51,11.47,11.48,211022.0,11.4032,11.433,11.3933,11.4032,211022.0
2022-02-18 12:10:00,11.48,11.51,11.47,11.48,209594.0,11.4032,11.433,11.3933,11.4032,209594.0
2022-02-18 12:20:00,11.49,11.49,11.44,11.46,197822.0,11.4131,11.4131,11.3635,11.3833,197822.0
2022-02-18 12:30:00,11.46,11.48,11.4,11.43,255040.0,11.3833,11.4032,11.3237,11.3535,255040.0
2022-02-18 12:40:00,11.42,11.43,11.41,11.43,112222.0,11.3436,11.3535,11.3337,11.3535,112222.0
2022-02-18 12:50:00,11.42,11.43,11.37,11.38,248904.0,11.3436,11.3535,11.2939,11.3039,248904.0
2022-02-18 13:00:00,11.38,11.4,11.36,11.4,91853.0,11.3039,11.3237,11.284,11.3237,91853.0
2022-02-18 13:10:00,11.4,11.41,11.34,11.36,234819.0,11.3237,11.3337,11.2641,11.284,234819.0
2022-02-18 13:20:00,11.36,11.41,11.35,11.38,170725.0,11.284,11.3337,11.2741,11.3039,170725.0
2022-02-18 13:30:00,11.39,11.41,11.37,11.41,228825.0,11.3138,11.3337,11.2939,11.3337,228825.0
2022-02-18 13:40:00,11.41,11.43,11.39,11.43,90044.0,11.3337,11.3535,11.3138,11.3535,90044.0
2022-02-18 13:50:00,11.43,11.45,11.42,11.45,106376.0,11.3535,11.3734,11.3436,11.3734,106376.0
2022-02-18 14:00:00,11.45,11.46,11.41,11.42,139020.0,11.3734,11.3833,11.3337,11.3436,139020.0
2022-02-18 14:10:00,11.42,11.44,11.4,11.41,299856.0,11.3436,11.3635,11.3237,11.3337,299856.0
2022-02-18 14:20:00,11.41,11.49,11.4,11.49,194229.0,11.3337,11.4131,11.3237,11.4131,194229.0
2022-02-18 14:30:00,11.48,11.5,11.46,11.48,265588.0,11.4032,11.4231,11.3833,11.4032,265588.0
2022-02-18 14:40:00,11.49,11.49,11.43,11.44,150894.0,11.4131,11.4131,11.3535,11.3635,150894.0
2022-02-18 14:50:00,11.44,11.49,11.43,11.49,117390.0,11.3635,11.4131,11.3535,11.4131,117390.0
2022-02-18 15:00:00,11.48,11.5,11.43,11.44,189958.0,11.4032,11.4231,11.3535,11.3635,189958.0
2022-02-18 15:10:00,11.44,11.46,11.42,11.43,250183.0,11.3635,11.3833,11.3436,11.3535,250183.0
2022-02-18 15:20:00,11.43,11.44,11.41,11.42,285539.0,11.3535,11.3635,11.3337,11.3436,285539.0
2022-02-18 15:30:00,11.42,11.42,11.36,11.38,469116.0,11.3436,11.3436,11.284,11.3039,469116.0
2022-02-18 15:40:00,11.38,11.44,11.37,11.41,968584.0,11.3039,11.3635,11.2939,11.3337,968584.0
2022-02-18 15:50:00,11.41,11.42,11.37,11.41,1776454.0,11.3337,11.3436,11.2939,11.3337,1776454.0
2022-02-22 09:30:00,11.3,11.34,11.26,11.32,312657.0,11.2244,11.2641,11.1847,11.2443,312657.0
2022-02-22 09:40:00,11.31,11.35,11.28,11.35,311611.0,11.2343,11.2741,11.2045,11.2741,311611.0
2022-02-22 09:50:00,11.35,11.38,11.32,11.36,336913.0,11.2741,11.3039,11.2443,11.284,336913.0
2022-02-22 10:00:00,11.36,11.36,11.29,11.34,390319.0,11.284,11.284,11.2145,11.2641,390319.0
2022-02-22 10:10:00,11.34,11.37,11.31,11.36,213043.0,11.2641,11.2939,11.2343,11.284,213043.0
2022-02-22 10:20:00,11.35,11.37,11.33,11.36,230511.0,11.2741,11.2939,11.2542,11.284,230511.0
2022-02-22 10:30:00,11.36,11.36,11.31,11.33,238941.0,11.284,11.284,11.2343,11.2542,238941.0
2022-02-22 10:40:00,11.33,11.34,11.31,11.34,201733.0,11.2542,11.2641,11.2343,11.2641,201733.0
2022-02-22 10:50:00,11.33,11.35,11.31,11.32,208988.0,11.2542,11.2741,11.2343,11.2443,208988.0
2022-02-22 11:00:00,11.32,11.35,11.29,11.29,253774.0,11.2443,11.2741,11.2145,11.2145,253774.0
2022-02-22 11:10:00,11.29,11.33,11.28,11.3,233864.0,11.2145,11.2542,11.2045,11.2244,233864.0
2022-02-22 11:20:00,11.3,11.34,11.29,11.32,225138.0,11.2244,11.2641,11.2145,11.2443,225138.0
2022-02-22 11:30:00,11.32,11.34,11.3,11.34,246181.0,11.2443,11.2641,11.2244,11.2641,246181.0
2022-02-22 11:40:00,11.34,11.35,11.32,11.34,268480.0,11.2641,11.2741,11.2443,11.2641,268480.0
2022-02-22 11:50:00,11.34,11.35,11.29,11.33,307090.0,11.2641,11.2741,11.2145,11.2542,307090.0
2022-02-22 12:00:00,11.33,11.35,11.32,11.34,523511.0,11.2542,11.2741,11.2443,11.2641,523511.0
2022-02-22 12:10:00,11.34,11.34,11.27,11.29,206451.0,11.2641,11.2641,11.1946,11.2145,206451.0
2022-02-22 12:20:00,11.3,11.31,11.28,11.29,159305.0,11.2244,11.2343,11.2045,11.2145,159305.0
2022-02-22 12:30:00,11.29,11.3,11.28,11.3,99626.0,11.2145,11.2244,11.2045,11.2244,99626.0
2022-02-22 12:40:00,11.3,11.3,11.27,11.27,306129.0,11.2244,11.2244,11.1946,11.1946,306129.0
2022-02-22 12:50:00,11.28,11.31,11.27,11.29,332485.0,11.2045,11.2343,11.1946,11.2145,332485.0
2022-02-22 13:00:00,11.28,11.3,11.26,11.29,145317.0,11.2045,11.2244,11.1847,11.2145,145317.0
2022-02-22 13:10:00,11.29,11.31,11.22,11.25,390278.0,11.2145,11.2343,11.1449,11.1747,390278.0
2022-02-22 13:20:00,11.25,11.3,11.24,11.3,186063.0,11.1747,11.2244,11.1648,11.2244,186063.0
2022-02-22 13:30:00,11.29,11.31,11.28,11.29,108479.0,11.2145,11.2343,11.2045,11.2145,108479.0
2022-02-22 13:40:00,11.28,11.3,11.25,11.25,147436.0,11.2045,11.2244,11.1747,11.1747,147436.0
2022-02-22 13:50:00,11.25,11.26,11.24,11.26,72139.0,11.1747,11.1847,11.1648,11.1847,72139.0
2022-02-22 14:00:00,11.26,11.28,11.24,11.25,185383.0,11.1847,11.2045,11.1648,11.1747,185383.0
2022-02-22 14:10:00,11.25,11.28,11.22,11.27,212970.0,11.1747,11.2045,11.1449,11.1946,212970.0
2022-02-22 14:20:00,11.27,11.31,11.24,11.28,410165.0,11.1946,11.2343,11.1648,11.2045,410165.0
2022-02-22 14:30:00,11.27,11.31,11.27,11.29,335548.0,11.1946,11.2343,11.1946,11.2145,335548.0
2022-02-22 14:40:00,11.3,11.33,11.26,11.33,350701.0,11.2244,11.2542,11.1847,11.2542,350701.0
2022-02-22 14:50:00,11.33,11.35,11.32,11.33,354463.0,11.2542,11.2741,11.2443,11.2542,354463.0
2022-02-22 15:00:00,11.32,11.35,11.32,11.33,181277.0,11.2443,11.2741,11.2443,11.2542,181277.0
2022-02-22 15:10:00,11.33,11.35,11.3,11.31,197965.0,11.2542,11.2741,11.2244,11.2343,197965.0
2022-02-22 15:20:00,11.3,11.33,11.28,11.33,239387.0,11.2244,11.2542,11.2045,11.2542,239387.0
2022-02-22 15:30:00,11.33,11.35,11.32,11.34,389233.0,11.2542,11.2741,11.2443,11.2641,389233.0
2022-02-22 15:40:00,11.34,11.34,11.28,11.3,778873.0,11.2641,11.2641,11.2045,11.2244,778873.0
2022-02-22 15:50:00,11.3,11.33,11.28,11.33,1110859.0,11.2244,11.2542,11.2045,11.2542,1110859.0
2022-02-23 09:30:00,11.32,11.38,11.31,11.32,154554.0,11.2443,11.3039,11.2343,11.2443,154554.0
2022-02-23 09:40:00,11.32,11.36,11.3,11.35,276983.0,11.2443,11.284,11.2244,11.2741,276983.0
2022-02-23 09:50:00,11.34,11.35,11.29,11.3,140857.0,11.2641,11.2741,11.2145,11.2244,140857.0
2022-02-23 10:00:00,11.3,11.31,11.25,11.27,590695.0,11.2244,11.2343,11.1747,11.1946,590695.0
2022-02-23 10:10:00,11.26,11.3,11.26,11.27,207142.0,11.1847,11.2244,11.1847,11.1946,207142.0
2022-02-23 10:20:00,11.27,11.28,11.18,11.19,304264.0,11.1946,11.2045,11.1052,11.1151,304264.0
2022-02-23 10:30:00,11.18,11.23,11.12,11.21,823783.0,11.1052,11.1549,11.0456,11.135,823783.0
2022-02-23 10:40:00,11.21,11.22,11.12,11.12,163387.0,11.135,11.1449,11.0456,11.0456,163387.0
2022-02-23 10:50:00,11.12,11.14,11.08,11.1,184446.0,11.0456,11.0655,11.0059,11.0257,184446.0
2022-02-23 11:00:00,11.09,11.11,11.06,11.08,281084.0,11.0158,11.0357,10.986,11.0059,281084.0
2022-02-23 11:10:00,11.08,11.12,11.07,11.11,115274.0,11.0059,11.0456,10.9959,11.0357,115274.0
2022-02-23 11:20:00,11.11,11.17,11.1,11.13,158365.0,11.0357,11.0953,11.0257,11.0555,158365.0
2022-02-23 11:30:00,11.13,11.17,11.13,11.15,104592.0,11.0555,11.0953,11.0555,11.0754,104592.0
2022-02-23 11:40:00,11.16,11.17,11.14,11.17,113459.0,11.0853,11.0953,11.0655,11.0953,113459.0
2022-02-23 11:50:00,11.17,11.18,11.15,11.18,115054.0,11.0953,11.1052,11.0754,11.1052,115054.0
2022-02-23 12:00:00,11.18,11.23,11.17,11.21,1075344.0,11.1052,11.1549,11.0953,11.135,1075344.0
2022-02-23 12:10:00,11.21,11.24,11.2,11.23,306185.0,11.135,11.1648,11.1251,11.1549,306185.0
2022-02-23 12:20:00,11.23,11.24,11.19,11.19,157844.0,11.1549,11.1648,11.1151,11.1151,157844.0
2022-02-23 12:30:00,11.2,11.21,11.17,11.18,430203.0,11.1251,11.135,11.0953,11.1052,430203.0
2022-02-23 12:40:00,11.18,11.2,11.16,11.17,71502.0,11.1052,11.1251,11.0853,11.0953,71502.0
2022-02-23 12:50:00,11.18,11.18,11.16,11.17,138405.0,11.1052,11.1052,11.0853,11.0953,138405.0
2022-02-23 13:00:00,11.17,11.17,11.12,11.13,250885.0,11.0953,11.0953,11.0456,11.0555,250885.0
2022-02-23 13:10:00,11.12,11.13,11.09,11.13,212343.0,11.0456,11.0555,11.0158,11.0555,212343.0
2022-02-23 13:20:00,11.13,11.16,11.12,11.13,546508.0,11.0555,11.0853,11.0456,11.0555,546508.0
2022-02-23 13:30:00,11.13,11.14,11.1,11.13,136586.0,11.0555,11.0655,11.0257,11.0555,136586.0
2022-02-23 13:40:00,11.13,11.19,11.13,11.18,135519.0,11.0555,11.1151,11.0555,11.1052,135519.0
2022-02-23 13:50:00,11.18,11.18,11.15,11.17,181730.0,11.1052,11.1052,11.0754,11.0953,181730.0
2022-02-23 14:00:00,11.17,11.17,11.12,11.15,153199.0,11.0953,11.0953,11.0456,11.0754,153199.0
2022-02-23 14:10:00,11.15,11.15,11.1,11.13,174794.0,11.0754,11.0754,11.0257,11.0555,174794.0
2022-02-23 14:20:00,11.13,11.13,11.06,11.07,173034.0,11.0555,11.0555,10.986,10.9959,173034.0
2022-02-23 14:30:00,11.07,11.1,11.07,11.09,169198.0,10.9959,11.0257,10.9959,11.0158,169198.0
2022-02-23 14:40:00,11.08,11.09,11.04,11.04,431504.0,11.0059,11.0158,10.9661,10.9661,431504.0
2022-02-23 14:50:00,11.04,11.05,11.01,11.03,602389.0,10.9661,10.9761,10.9363,10.9562,602389.0
2022-02-23 15:00:00,11.03,11.03,10.97,10.97,206030.0,10.9562,10.9562,10.8966,10.8966,206030.0
2022-02-23 15:10:00,10.97,10.98,10.91,10.91,882006.0,10.8966,10.9065,10.837,10.837,882006.0
2022-02-23 15:20:00,10.92,10.96,10.91,10.96,989009.0,10.8469,10.8867,10.837,10.8867,989009.0
2022-02-23 15:30:00,10.96,10.96,10.9,10.9,802811.0,10.8867,10.8867,10.8271,10.8271,802811.0
2022-02-23 15:40:00,10.9,10.92,10.86,10.86,970885.0,10.8271,10.8469,10.7873,10.7873,970885.0
2022-02-23 15:50:00,10.86,10.88,10.84,10.86,1278482.0,10.7873,10.8072,10.7675,10.7873,1278482.0
2022-02-24 09:30:00,10.6,10.64,10.47,10.63,842016.0,10.5291,10.5688,10.4,10.5589,842016.0
2022-02-24 09:40:00,10.63,10.74,10.62,10.74,611659.0,10.5589,10.6681,10.5489,10.6681,611659.0
2022-02-24 09:50:00,10.73,10.83,10.73,10.83,468687.0,10.6582,10.7575,10.6582,10.7575,468687.0
2022-02-24 10:00:00,10.83,10.83,10.75,10.8,293824.0,10.7575,10.7575,10.6781,10.7277,293824.0
2022-02-24 10:10:00,10.8,10.88,10.79,10.83,1331441.0,10.7277,10.8072,10.7178,10.7575,1331441.0
2022-02-24 10:20:00,10.82,10.83,10.69,10.76,465771.0,10.7476,10.7575,10.6185,10.688,465771.0
2022-02-24 10:30:00,10.75,10.83,10.72,10.82,536813.0,10.6781,10.7575,10.6483,10.7476,536813.0
2022-02-24 10:40:00,10.81,10.87,10.8,10.82,631259.0,10.7377,10.7973,10.7277,10.7476,631259.0
2022-02-24 10:50:00,10.82,10.89,10.81,10.88,304822.0,10.7476,10.8171,10.7377,10.8072,304822.0
2022-02-24 11:00:00,10.88,10.92,10.84,10.88,569523.0,10.8072,10.8469,10.7675,10.8072,569523.0
2022-02-24 11:10:00,10.88,10.88,10.82,10.86,433080.0,10.8072,10.8072,10.7476,10.7873,433080.0
2022-02-24 11:20:00,10.86,10.86,10.78,10.79,199224.0,10.7873,10.7873,10.7079,10.7178,199224.0
2022-02-24 11:30:00,10.79,10.8,10.73,10.77,251849.0,10.7178,10.7277,10.6582,10.6979,251849.0
2022-02-24 11:40:00,10.76,10.76,10.71,10.74,143297.0,10.688,10.688,10.6383,10.6681,143297.0
2022-02-24 11:50:00,10.74,10.78,10.74,10.78,210149.0,10.6681,10.7079,10.6681,10.7079,210149.0
2022-02-24 12:00:00,10.77,10.79,10.74,10.74,143854.0,10.6979,10.7178,10.6681,10.6681,143854.0
2022-02-24 12:10:00,10.74,10.75,10.69,10.71,613083.0,10.6681,10.6781,10.6185,10.6383,613083.0
2022-02-24 12:20:00,10.71,10.73,10.69,10.72,183217.0,10.6383,10.6582,10.6185,10.6483,183217.0
2022-02-24 12:30:00,10.72,10.74,10.69,10.73,142432.0,10.6483,10.6681,10.6185,10.6582,142432.0
2022-02-24 12:40:00,10.74,10.77,10.72,10.76,688684.0,10.6681,10.6979,10.6483,10.688,688684.0
2022-02-24 12:50:00,10.76,10.79,10.73,10.76,130020.0,10.688,10.7178,10.6582,10.688,130020.0
2022-02-24 13:00:00,10.76,10.81,10.74,10.8,111596.0,10.688,10.7377,10.6681,10.7277,111596.0
2022-02-24 13:10:00,10.8,10.82,10.77,10.8,545587.0,10.7277,10.7476,10.6979,10.7277,545587.0
2022-02-24 13:20:00,10.8,10.8,10.77,10.78,175098.0,10.7277,10.7277,10.6979,10.7079,175098.0
2022-02-24 13:30:00,10.78,10.83,10.77,10.83,118432.0,10.7079,10.7575,10.6979,10.7575,118432.0
2022-02-24 13:40:00,10.83,10.88,10.77,10.87,637333.0,10.7575,10.8072,10.6979,10.7973,637333.0
2022-02-24 13:50:00,10.87,10.89,10.82,10.85,271116.0,10.7973,10.8171,10.7476,10.7774,271116.0
2022-02-24 14:00:00,10.85,10.88,10.81,10.82,410861.0,10.7774,10.8072,10.7377,10.7476,410861.0
2022-02-24 14:10:00,10.82,10.89,10.82,10.88,135492.0,10.7476,10.8171,10.7476,10.8072,135492.0
2022-02-24 14:20:00,10.88,10.93,10.88,10.9,230997.0,10.8072,10.8569,10.8072,10.8271,230997.0
2022-02-24 14:30:00,10.89,10.95,10.89,10.94,217524.0,10.8171,10.8767,10.8171,10.8668,217524.0
2022-02-24 14:40:00,10.95,10.95,10.9,10.93,264258.0,10.8767,10.8767,10.8271,10.8569,264258.0
2022-02-24 14:50:00,10.92,10.95,10.91,10.95,225423.0,10.8469,10.8767,10.837,10.8767,225423.0
2022-02-24 15:00:00,10.94,11.0,10.94,10.97,148123.0,10.8668,10.9264,10.8668,10.8966,148123.0
2022-02-24 15:10:00,10.97,11.02,10.95,11.01,642402.0,10.8966,10.9463,10.8767,10.9363,642402.0
2022-02-24 15:20:00,11.01,11.01,10.97,10.99,410692.0,10.9363,10.9363,10.8966,10.9165,410692.0
2022-02-24 15:30:00,10.99,11.06,10.98,11.05,577610.0,10.9165,10.986,10.9065,10.9761,577610.0
2022-02-24 15:40:00,11.04,11.08,11.04,11.08,681445.0,10.9661,11.0059,10.9661,11.0059,681445.0
2022-02-24 15:50:00,11.08,11.13,11.08,11.08,1594055.0,11.0059,11.0555,11.0059,11.0059,1594055.0
2022-02-25 09:30:00,11.13,11.26,11.1,11.26,356440.0,11.0555,11.1847,11.0257,11.1847,356440.0
2022-02-25 09:40:00,11.26,11.28,11.21,11.22,482257.0,11.1847,11.2045,11.135,11.1449,482257.0
2022-02-25 09:50:00,11.23,11.25,11.2,11.24,262518.0,11.1549,11.1747,11.1251,11.1648,262518.0
2022-02-25 10:00:00,11.24,11.33,11.23,11.33,593151.0,11.1648,11.2542,11.1549,11.2542,593151.0
2022-02-25 10:10:00,11.32,11.33,11.25,11.25,348577.0,11.2443,11.2542,11.1747,11.1747,348577.0
2022-02-25 10:20:00,11.25,11.29,11.21,11.29,180773.0,11.1747,11.2145,11.135,11.2145,180773.0
2022-02-25 10:30:00,11.29,11.29,11.24,11.27,210947.0,11.2145,11.2145,11.1648,11.1946,210947.0
2022-02-25 10:40:00,11.27,11.31,11.26,11.3,392450.0,11.1946,11.2343,11.1847,11.2244,392450.0
2022-02-25 10:50:00,11.3,11.37,11.29,11.35,369376.0,11.2244,11.2939,11.2145,11.2741,369376.0
2022-02-25 11:00:00,11.35,11.36,11.33,11.34,220241.0,11.2741,11.284,11.2542,11.2641,220241.0
2022-02-25 11:10:00,11.34,11.35,11.3,11.33,150487.0,11.2641,11.2741,11.2244,11.2542,150487.0
2022-02-25 11:20:00,11.34,11.36,11.32,11.34,297252.0,11.2641,11.284,11.2443,11.2641,297252.0
2022-02-25 11:30:00,11.33,11.35,11.32,11.33,185624.0,11.2542,11.2741,11.2443,11.2542,185624.0
2022-02-25 11:40:00,11.33,11.35,11.31,11.31,149470.0,11.2542,11.2741,11.2343,11.2343,149470.0
2022-02-25 11:50:00,11.32,11.37,11.31,11.37,843729.0,11.2443,11.2939,11.2343,11.2939,843729.0
2022-02-25 12:00:00,11.36,11.36,11.32,11.34,226157.0,11.284,11.284,11.2443,11.2641,226157.0
2022-02-25 12:10:00,11.34,11.36,11.33,11.35,260103.0,11.2641,11.284,11.2542,11.2741,260103.0
2022-02-25 12:20:00,11.35,11.36,11.34,11.35,102192.0,11.2741,11.284,11.2641,11.2741,102192.0
2022-02-25 12:30:00,11.35,11.36,11.33,11.35,156777.0,11.2741,11.284,11.2542,11.2741,156777.0
2022-02-25 12:40:00,11.35,11.4,11.34,11.38,117745.0,11.2741,11.3237,11.2641,11.3039,117745.0
2022-02-25 12:50:00,11.38,11.41,11.35,11.36,596818.0,11.3039,11.3337,11.2741,11.284,596818.0
2022-02-25 13:00:00,11.37,11.4,11.36,11.37,130783.0,11.2939,11.3237,11.284,11.2939,130783.0
2022-02-25 13:10:00,11.37,11.38,11.35,11.37,312996.0,11.2939,11.3039,11.2741,11.2939,312996.0
2022-02-25 13:20:00,11.38,11.39,11.35,11.38,63255.0,11.3039,11.3138,11.2741,11.3039,63255.0
2022-02-25 13:30:00,11.38,11.4,11.37,11.38,152814.0,11.3039,11.3237,11.2939,11.3039,152814.0
2022-02-25 13:40:00,11.38,11.44,11.38,11.44,87270.0,11.3039,11.3635,11.3039,11.3635,87270.0
2022-02-25 13:50:00,11.43,11.45,11.39,11.41,151308.0,11.3535,11.3734,11.3138,11.3337,151308.0
2022-02-25 14:00:00,11.4,11.42,11.38,11.41,102982.0,11.3237,11.3436,11.3039,11.3337,102982.0
2022-02-25 14:10:00,11.41,11.42,11.39,11.39,185792.0,11.3337,11.3436,11.3138,11.3138,185792.0
2022-02-25 14:20:00,11.39,11.41,11.39,11.41,57222.0,11.3138,11.3337,11.3138,11.3337,57222.0
2022-02-25 14:30:00,11.41,11.43,11.38,11.39,122220.0,11.3337,11.3535,11.3039,11.3138,122220.0
2022-02-25 14:40:00,11.39,11.4,11.37,11.38,133769.0,11.3138,11.3237,11.2939,11.3039,133769.0
2022-02-25 14:50:00,11.38,11.39,11.36,11.37,204774.0,11.3039,11.3138,11.284,11.2939,204774.0
2022-02-25 15:00:00,11.37,11.37,11.33,11.36,103032.0,11.2939,11.2939,11.2542,11.284,103032.0
2022-02-25 15:10:00,11.36,11.36,11.34,11.35,89052.0,11.284,11.284,11.2641,11.2741,89052.0
2022-02-25 15:20:00,11.35,11.36,11.32,11.32,293058.0,11.2741,11.284,11.2443,11.2443,293058.0
2022-02-25 15:30:00,11.33,11.35,11.3,11.33,300745.0,11.2542,11.2741,11.2244,11.2542,300745.0
2022-02-25 15:40:00,11.34,11.37,11.32,11.35,369921.0,11.2641,11.2939,11.2443,11.2741,369921.0
2022-02-25 15:50:00,11.35,11.38,11.34,11.37,1298692.0,11.2741,11.3039,11.2641,11.2939,1298692.0
2022-02-28 09:30:00,11.17,11.29,11.1,11.29,406294.0,11.0953,11.2145,11.0257,11.2145,406294.0
2022-02-28 09:40:00,11.28,11.32,11.22,11.26,582854.0,11.2045,11.2443,11.1449,11.1847,582854.0
2022-02-28 09:50:00,11.26,11.28,11.24,11.26,365648.0,11.1847,11.2045,11.1648,11.1847,365648.0
2022-02-28 10:00:00,11.26,11.27,11.2,11.24,239073.0,11.1847,11.1946,11.1251,11.1648,239073.0
2022-02-28 10:10:00,11.24,11.25,11.22,11.24,405619.0,11.1648,11.1747,11.1449,11.1648,405619.0
2022-02-28 10:20:00,11.24,11.3,11.24,11.29,500805.0,11.1648,11.2244,11.1648,11.2145,500805.0
2022-02-28 10:30:00,11.29,11.38,11.29,11.37,346434.0,11.2145,11.3039,11.2145,11.2939,346434.0
2022-02-28 10:40:00,11.36,11.37,11.3,11.33,493119.0,11.284,11.2939,11.2244,11.2542,493119.0
2022-02-28 10:50:00,11.33,11.37,11.32,11.35,331403.0,11.2542,11.2939,11.2443,11.2741,331403.0
2022-02-28 11:00:00,11.35,11.38,11.34,11.35,192288.0,11.2741,11.3039,11.2641,11.2741,192288.0
2022-02-28 11:10:00,11.36,11.37,11.33,11.36,196334.0,11.284,11.2939,11.2542,11.284,196334.0
2022-02-28 11:20:00,11.36,11.38,11.34,11.36,167760.0,11.284,11.3039,11.2641,11.284,167760.0
2022-02-28 11:30:00,11.36,11.39,11.35,11.38,122142.0,11.284,11.3138,11.2741,11.3039,122142.0
2022-02-28 11:40:00,11.37,11.4,11.35,11.37,162735.0,11.2939,11.3237,11.2741,11.2939,162735.0
2022-02-28 11:50:00,11.37,11.43,11.35,11.43,169436.0,11.2939,11.3535,11.2741,11.3535,169436.0
2022-02-28 12:00:00,11.43,11.44,11.36,11.38,227163.0,11.3535,11.3635,11.284,11.3039,227163.0
2022-02-28 12:10:00,11.37,11.39,11.34,11.37,583969.0,11.2939,11.3138,11.2641,11.2939,583969.0
2022-02-28 12:20:00,11.38,11.38,11.32,11.35,262403.0,11.3039,11.3039,11.2443,11.2741,262403.0
2022-02-28 12:30:00,11.35,11.35,11.28,11.29,480088.0,11.2741,11.2741,11.2045,11.2145,480088.0
2022-02-28 12:40:00,11.28,11.31,11.26,11.27,230981.0,11.2045,11.2343,11.1847,11.1946,230981.0
2022-02-28 12:50:00,11.27,11.29,11.26,11.28,188781.0,11.1946,11.2145,11.1847,11.2045,188781.0
2022-02-28 13:00:00,11.28,11.32,11.27,11.32,193276.0,11.2045,11.2443,11.1946,11.2443,193276.0
2022-02-28 13:10:00,11.32,11.32,11.27,11.28,159349.0,11.2443,11.2443,11.1946,11.2045,159349.0
2022-02-28 13:20:00,11.28,11.3,11.25,11.29,143811.0,11.2045,11.2244,11.1747,11.2145,143811.0
2022-02-28 13:30:00,11.28,11.3,11.26,11.29,188191.0,11.2045,11.2244,11.1847,11.2145,188191.0
2022-02-28 13:40:00,11.29,11.3,11.25,11.28,1066415.0,11.2145,11.2244,11.1747,11.2045,1066415.0
2022-02-28 13:50:00,11.28,11.31,11.28,11.29,119273.0,11.2045,11.2343,11.2045,11.2145,119273.0
2022-02-28 14:00:00,11.29,11.29,11.21,11.22,260640.0,11.2145,11.2145,11.135,11.1449,260640.0
2022-02-28 14:10:00,11.22,11.24,11.2,11.24,157493.0,11.1449,11.1648,11.1251,11.1648,157493.0
2022-02-28 14:20:00,11.24,11.25,11.21,11.23,172666.0,11.1648,11.1747,11.135,11.1549,172666.0
2022-02-28 14:30:00,11.24,11.26,11.21,11.23,169501.0,11.1648,11.1847,11.135,11.1549,169501.0
2022-02-28 14:40:00,11.24,11.29,11.22,11.26,215070.0,11.1648,11.2145,11.1449,11.1847,215070.0
2022-02-28 14:50:00,11.26,11.28,11.24,11.28,331799.0,11.1847,11.2045,11.1648,11.2045,331799.0
2022-02-28 15:00:00,11.27,11.31,11.27,11.29,697325.0,11.1946,11.2343,11.1946,11.2145,697325.0
2022-02-28 15:10:00,11.3,11.3,11.27,11.29,192718.0,11.2244,11.2244,11.1946,11.2145,192718.0
2022-02-28 15:20:00,11.29,11.33,11.29,11.32,178894.0,11.2145,11.2542,11.2145,11.2443,178894.0
2022-02-28 15:30:00,11.32,11.32,11.29,11.31,301330.0,11.2443,11.2443,11.2145,11.2343,301330.0
2022-02-28 15:40:00,11.31,11.37,11.31,11.35,824748.0,11.2343,11.2939,11.2343,11.2741,824748.0
2022-02-28 15:50:00,11.37,11.42,11.35,11.37,1693287.0,11.2939,11.3436,11.2741,11.2939,1693287.0
2022-03-01 09:30:00,11.32,11.46,11.3,11.4,391753.0,11.2443,11.3833,11.2244,11.3237,391753.0
2022-03-01 09:40:00,11.4,11.43,11.36,11.38,325705.0,11.3237,11.3535,11.284,11.3039,325705.0
2022-03-01 09:50:00,11.38,11.39,11.32,11.38,400925.0,11.3039,11.3138,11.2443,11.3039,400925.0
2022-03-01 10:00:00,11.38,11.39,11.3,11.32,173155.0,11.3039,11.3138,11.2244,11.2443,173155.0
2022-03-01 10:10:00,11.31,11.36,11.3,11.35,266196.0,11.2343,11.284,11.2244,11.2741,266196.0
2022-03-01 10:20:00,11.35,11.39,11.27,11.29,242449.0,11.2741,11.3138,11.1946,11.2145,242449.0
2022-03-01 10:30:00,11.29,11.3,11.23,11.25,203428.0,11.2145,11.2244,11.1549,11.1747,203428.0
2022-03-01 10:40:00,11.24,11.24,11.19,11.21,223999.0,11.1648,11.1648,11.1151,11.135,223999.0
2022-03-01 10:50:00,11.21,11.25,11.21,11.24,160616.0,11.135,11.1747,11.135,11.1648,160616.0
2022-03-01 11:00:00,11.24,11.26,11.18,11.21,435981.0,11.1648,11.1847,11.1052,11.135,435981.0
2022-03-01 11:10:00,11.21,11.23,11.2,11.21,175255.0,11.135,11.1549,11.1251,11.135,175255.0
2022-03-01 11:20:00,11.2,11.22,11.15,11.18,568440.0,11.1251,11.1449,11.0754,11.1052,568440.0
2022-03-01 11:30:00,11.18,11.18,11.13,11.15,220674.0,11.1052,11.1052,11.0555,11.0754,220674.0
2022-03-01 11:40:00,11.15,11.16,11.04,11.06,869044.0,11.0754,11.0853,10.9661,10.986,869044.0
2022-03-01 11:50:00,11.05,11.07,11.01,11.04,258989.0,10.9761,10.9959,10.9363,10.9661,258989.0
2022-03-01 12:00:00,11.03,11.05,11.02,11.02,190302.0,10.9562,10.9761,10.9463,10.9463,190302.0
2022-03-01 12:10:00,11.03,11.04,10.97,11.03,249446.0,10.9562,10.9661,10.8966,10.9562,249446.0
2022-03-01 12:20:00,11.03,11.06,11.01,11.06,249895.0,10.9562,10.986,10.9363,10.986,249895.0
2022-03-01 12:30:00,11.06,11.12,11.05,11.1,273810.0,10.986,11.0456,10.9761,11.0257,273810.0
2022-03-01 12:40:00,11.1,11.14,11.1,11.14,138939.0,11.0257,11.0655,11.0257,11.0655,138939.0
2022-03-01 12:50:00,11.14,11.17,11.13,11.17,129809.0,11.0655,11.0953,11.0555,11.0953,129809.0
2022-03-01 13:00:00,11.17,11.17,11.12,11.12,143279.0,11.0953,11.0953,11.0456,11.0456,143279.0
2022-03-01 13:10:00,11.12,11.14,11.1,11.14,302888.0,11.0456,11.0655,11.0257,11.0655,302888.0
2022-03-01 13:20:00,11.14,11.16,11.12,11.13,140745.0,11.0655,11.0853,11.0456,11.0555,140745.0
2022-03-01 13:30:00,11.14,11.15,11.12,11.15,243603.0,11.0655,11.0754,11.0456,11.0754,243603.0
2022-03-01 13:40:00,11.15,11.19,11.15,11.19,256960.0,11.0754,11.1151,11.0754,11.1151,256960.0
2022-03-01 13:50:00,11.19,11.21,11.18,11.21,157669.0,11.1151,11.135,11.1052,11.135,157669.0
2022-03-01 14:00:00,11.21,11.21,11.17,11.18,125417.0,11.135,11.135,11.0953,11.1052,125417.0
2022-03-01 14:10:00,11.18,11.2,11.15,11.19,285362.0,11.1052,11.1251,11.0754,11.1151,285362.0
2022-03-01 14:20:00,11.19,11.29,11.18,11.29,225604.0,11.1151,11.2145,11.1052,11.2145,225604.0
2022-03-01 14:30:00,11.29,11.3,11.26,11.29,105021.0,11.2145,11.2244,11.1847,11.2145,105021.0
2022-03-01 14:40:00,11.29,11.31,11.28,11.29,162316.0,11.2145,11.2343,11.2045,11.2145,162316.0
2022-03-01 14:50:00,11.28,11.33,11.26,11.27,1335678.0,11.2045,11.2542,11.1847,11.1946,1335678.0
2022-03-01 15:00:00,11.27,11.35,11.26,11.31,721582.0,11.1946,11.2741,11.1847,11.2343,721582.0
2022-03-01 15:10:00,11.31,11.33,11.28,11.29,323614.0,11.2343,11.2542,11.2045,11.2145,323614.0
2022-03-01 15:20:00,11.29,11.31,11.28,11.3,259234.0,11.2145,11.2343,11.2045,11.2244,259234.0
2022-03-01 15:30:00,11.29,11.31,11.26,11.28,502992.0,11.2145,11.2343,11.1847,11.2045,502992.0
2022-03-01 15:40:00,11.28,11.31,11.25,11.28,604134.0,11.2045,11.2343,11.1747,11.2045,604134.0
2022-03-01 15:50:00,11.28,11.32,11.22,11.31,1841731.0,11.2045,11.2443,11.1449,11.2343,1841731.0
2022-03-02 09:30:00,11.3,11.43,11.26,11.42,337726.0,11.2244,11.3535,11.1847,11.3436,337726.0
2022-03-02 09:40:00,11.42,11.52,11.42,11.48,689723.0,11.3436,11.4429,11.3436,11.4032,689723.0
2022-03-02 09:50:00,11.48,11.51,11.42,11.44,296824.0,11.4032,11.433,11.3436,11.3635,296824.0
2022-03-02 10:00:00,11.44,11.47,11.38,11.42,246366.0,11.3635,11.3933,11.3039,11.3436,246366.0
2022-03-02 10:10:00,11.42,11.46,11.42,11.46,162453.0,11.3436,11.3833,11.3436,11.3833,162453.0
2022-03-02 10:20:00,11.46,11.53,11.44,11.52,2465360.0,11.3833,11.4529,11.3635,11.4429,2465360.0
2022-03-02 10:30:00,11.52,11.52,11.45,11.46,494839.0,11.4429,11.4429,11.3734,11.3833,494839.0
2022-03-02 10:40:00,11.47,11.51,11.45,11.47,469980.0,11.3933,11.433,11.3734,11.3933,469980.0
2022-03-02 10:50:00,11.48,11.48,11.45,11.47,351277.0,11.4032,11.4032,11.3734,11.3933,351277.0
2022-03-02 11:00:00,11.47,11.49,11.44,11.45,537324.0,11.3933,11.4131,11.3635,11.3734,537324.0
2022-03-02 11:10:00,11.44,11.45,11.4,11.42,167136.0,11.3635,11.3734,11.3237,11.3436,167136.0
2022-03-02 11:20:00,11.42,11.48,11.42,11.48,126989.0,11.3436,11.4032,11.3436,11.4032,126989.0
2022-03-02 11:30:00,11.48,11.52,11.45,11.46,128215.0,11.4032,11.4429,11.3734,11.3833,128215.0
2022-03-02 11:40:00,11.46,11.47,11.42,11.42,292530.0,11.3833,11.3933,11.3436,11.3436,292530.0
2022-03-02 11:50:00,11.42,11.45,11.41,11.45,269425.0,11.3436,11.3734,11.3337,11.3734,269425.0
2022-03-02 12:00:00,11.45,11.46,11.41,11.45,254256.0,11.3734,11.3833,11.3337,11.3734,254256.0
2022-03-02 12:10:00,11.45,11.47,11.42,11.43,198448.0,11.3734,11.3933,11.3436,11.3535,198448.0
2022-03-02 12:20:00,11.43,11.43,11.35,11.41,315252.0,11.3535,11.3535,11.2741,11.3337,315252.0
2022-03-02 12:30:00,11.41,11.43,11.41,11.43,187109.0,11.3337,11.3535,11.3337,11.3535,187109.0
2022-03-02 12:40:00,11.42,11.43,11.4,11.42,181345.0,11.3436,11.3535,11.3237,11.3436,181345.0
2022-03-02 12:50:00,11.42,11.44,11.4,11.44,64658.0,11.3436,11.3635,11.3237,11.3635,64658.0
2022-03-02 13:00:00,11.44,11.46,11.42,11.43,141310.0,11.3635,11.3833,11.3436,11.3535,141310.0
2022-03-02 13:10:00,11.42,11.45,11.41,11.43,145055.0,11.3436,11.3734,11.3337,11.3535,145055.0
2022-03-02 13:20:00,11.44,11.45,11.43,11.44,66353.0,11.3635,11.3734,11.3535,11.3635,66353.0
2022-03-02 13:30:00,11.44,11.48,11.43,11.46,222760.0,11.3635,11.4032,11.3535,11.3833,222760.0
2022-03-02 13:40:00,11.46,11.47,11.43,11.44,368482.0,11.3833,11.3933,11.3535,11.3635,368482.0
2022-03-02 13:50:00,11.44,11.49,11.43,11.48,192030.0,11.3635,11.4131,11.3535,11.4032,192030.0
2022-03-02 14:00:00,11.48,11.51,11.47,11.49,148256.0,11.4032,11.433,11.3933,11.4131,148256.0
2022-03-02 14:10:00,11.48,11.5,11.46,11.46,140923.0,11.4032,11.4231,11.3833,11.3833,140923.0
2022-03-02 14:20:00,11.46,11.48,11.41,11.43,451727.0,11.3833,11.4032,11.3337,11.3535,451727.0
2022-03-02 14:30:00,11.44,11.47,11.42,11.46,101018.0,11.3635,11.3933,11.3436,11.3833,101018.0
2022-03-02 14:40:00,11.46,11.47,11.42,11.42,286460.0,11.3833,11.3933,11.3436,11.3436,286460.0
2022-03-02 14:50:00,11.43,11.46,11.42,11.43,184468.0,11.3535,11.3833,11.3436,11.3535,184468.0
2022-03-02 15:00:00,11.43,11.44,11.41,11.44,123751.0,11.3535,11.3635,11.3337,11.3635,123751.0
2022-03-02 15:10:00,11.44,11.46,11.42,11.43,189380.0,11.3635,11.3833,11.3436,11.3535,189380.0
2022-03-02 15:20:00,11.43,11.43,11.4,11.43,435295.0,11.3535,11.3535,11.3237,11.3535,435295.0
2022-03-02 15:30:00,11.43,11.46,11.42,11.43,540084.0,11.3535,11.3833,11.3436,11.3535,540084.0
2022-03-02 15:40:00,11.44,11.48,11.42,11.48,640242.0,11.3635,11.4032,11.3436,11.4032,640242.0
2022-03-02 15:50:00,11.48,11.48,11.44,11.46,1297647.0,11.4032,11.4032,11.3635,11.3833,1297647.0
2022-03-03 09:30:00,11.52,11.67,11.52,11.58,341523.0,11.4429,11.5919,11.4429,11.5025,341523.0
2022-03-03 09:40:00,11.59,11.65,11.54,11.57,467951.0,11.5125,11.5721,11.4628,11.4926,467951.0
2022-03-03 09:50:00,11.58,11.6,11.49,11.5,446294.0,11.5025,11.5224,11.4131,11.4231,446294.0
2022-03-03 10:00:00,11.5,11.55,11.5,11.53,190616.0,11.4231,11.4727,11.4231,11.4529,190616.0
2022-03-03 10:10:00,11.53,11.56,11.48,11.54,511730.0,11.4529,11.4827,11.4032,11.4628,511730.0
2022-03-03 10:20:00,11.54,11.55,11.51,11.55,276980.0,11.4628,11.4727,11.433,11.4727,276980.0
2022-03-03 10:30:00,11.54,11.55,11.5,11.52,197803.0,11.4628,11.4727,11.4231,11.4429,197803.0
2022-03-03 10:40:00,11.52,11.52,11.47,11.51,231556.0,11.4429,11.4429,11.3933,11.433,231556.0
2022-03-03 10:50:00,11.51,11.52,11.43,11.43,244705.0,11.433,11.4429,11.3535,11.3535,244705.0
2022-03-03 11:00:00,11.44,11.44,11.41,11.43,178936.0,11.3635,11.3635,11.3337,11.3535,178936.0
2022-03-03 11:10:00,11.43,11.43,11.38,11.41,456572.0,11.3535,11.3535,11.3039,11.3337,456572.0
2022-03-03 11:20:00,11.41,11.42,11.38,11.42,204044.0,11.3337,11.3436,11.3039,11.3436,204044.0
2022-03-03 11:30:00,11.41,11.45,11.4,11.45,208680.0,11.3337,11.3734,11.3237,11.3734,208680.0
2022-03-03 11:40:00,11.45,11.5,11.44,11.49,528988.0,11.3734,11.4231,11.3635,11.4131,528988.0
2022-03-03 11:50:00,11.49,11.51,11.44,11.44,269400.0,11.4131,11.433,11.3635,11.3635,269400.0
2022-03-03 12:00:00,11.44,11.48,11.44,11.48,122438.0,11.3635,11.4032,11.3635,11.4032,122438.0
2022-03-03 12:10:00,11.48,11.51,11.47,11.51,162413.0,11.4032,11.433,11.3933,11.433,162413.0
2022-03-03 12:20:00,11.51,11.52,11.47,11.48,111996.0,11.433,11.4429,11.3933,11.4032,111996.0
2022-03-03 12:30:00,11.49,11.55,11.48,11.5,570476.0,11.4131,11.4727,11.4032,11.4231,570476.0
2022-03-03 12:40:00,11.5,11.53,11.49,11.52,113420.0,11.4231,11.4529,11.4131,11.4429,113420.0
2022-03-03 12:50:00,11.52,11.52,11.49,11.51,323806.0,11.4429,11.4429,11.4131,11.433,323806.0
2022-03-03 13:00:00,11.51,11.51,11.47,11.48,202730.0,11.433,11.433,11.3933,11.4032,202730.0
2022-03-03 13:10:00,11.47,11.48,11.46,11.47,303778.0,11.3933,11.4032,11.3833,11.3933,303778.0
2022-03-03 13:20:00,11.48,11.48,11.47,11.47,37582.0,11.4032,11.4032,11.3933,11.3933,37582.0
2022-03-03 13:30:00,11.47,11.48,11.44,11.45,136564.0,11.3933,11.4032,11.3635,11.3734,136564.0
2022-03-03 13:40:00,11.45,11.45,11.39,11.42,461426.0,11.3734,11.3734,11.3138,11.3436,461426.0
2022-03-03 13:50:00,11.42,11.42,11.39,11.39,197177.0,11.3436,11.3436,11.3138,11.3138,197177.0
2022-03-03 14:00:00,11.4,11.4,11.37,11.38,199228.0,11.3237,11.3237,11.2939,11.3039,199228.0
2022-03-03 14:10:00,11.38,11.43,11.38,11.42,145545.0,11.3039,11.3535,11.3039,11.3436,145545.0
2022-03-03 14:20:00,11.42,11.42,11.39,11.4,174856.0,11.3436,11.3436,11.3138,11.3237,174856.0
2022-03-03 14:30:00,11.4,11.4,11.39,11.4,28962.0,11.3237,11.3237,11.3138,11.3237,28962.0
2022-03-03 14:40:00,11.39,11.4,11.37,11.38,163690.0,11.3138,11.3237,11.2939,11.3039,163690.0
2022-03-03 14:50:00,11.38,11.39,11.36,11.38,198586.0,11.3039,11.3138,11.284,11.3039,198586.0
2022-03-03 15:00:00,11.38,11.39,11.34,11.35,213256.0,11.3039,11.3138,11.2641,11.2741,213256.0
2022-03-03 15:10:00,11.36,11.4,11.35,11.4,136607.0,11.284,11.3237,11.2741,11.3237,136607.0
2022-03-03 15:20:00,11.4,11.42,11.37,11.42,270253.0,11.3237,11.3436,11.2939,11.3436,270253.0
2022-03-03 15:30:00,11.42,11.42,11.38,11.42,479478.0,11.3436,11.3436,11.3039,11.3436,479478.0
2022-03-03 15:40:00,11.42,11.42,11.4,11.41,489498.0,11.3436,11.3436,11.3237,11.3337,489498.0
2022-03-03 15:50:00,11.41,11.44,11.4,11.44,1430071.0,11.3337,11.3635,11.3237,11.3635,1430071.0
2022-03-04 09:30:00,11.36,11.38,11.28,11.28,255444.0,11.284,11.3039,11.2045,11.2045,255444.0
2022-03-04 09:40:00,11.28,11.31,11.25,11.28,331731.0,11.2045,11.2343,11.1747,11.2045,331731.0
2022-03-04 09:50:00,11.28,11.35,11.28,11.34,172926.0,11.2045,11.2741,11.2045,11.2641,172926.0
2022-03-04 10:00:00,11.34,11.36,11.26,11.27,408033.0,11.2641,11.284,11.1847,11.1946,408033.0
2022-03-04 10:10:00,11.26,11.27,11.19,11.19,281138.0,11.1847,11.1946,11.1151,11.1151,281138.0
2022-03-04 10:20:00,11.2,11.2,11.11,11.13,317868.0,11.1251,11.1251,11.0357,11.0555,317868.0
2022-03-04 10:30:00,11.14,11.2,11.13,11.2,393910.0,11.0655,11.1251,11.0555,11.1251,393910.0
2022-03-04 10:40:00,11.19,11.2,11.14,11.19,261118.0,11.1151,11.1251,11.0655,11.1151,261118.0
2022-03-04 10:50:00,11.19,11.2,11.15,11.15,316600.0,11.1151,11.1251,11.0754,11.0754,316600.0
2022-03-04 11:00:00,11.16,11.18,11.14,11.18,160010.0,11.0853,11.1052,11.0655,11.1052,160010.0
2022-03-04 11:10:00,11.18,11.21,11.16,11.21,202173.0,11.1052,11.135,11.0853,11.135,202173.0
2022-03-04 11:20:00,11.2,11.24,11.2,11.23,202879.0,11.1251,11.1648,11.1251,11.1549,202879.0
2022-03-04 11:30:00,11.22,11.24,11.2,11.24,303492.0,11.1449,11.1648,11.1251,11.1648,303492.0
2022-03-04 11:40:00,11.24,11.25,11.22,11.24,116571.0,11.1648,11.1747,11.1449,11.1648,116571.0
2022-03-04 11:50:00,11.24,11.24,11.22,11.23,140143.0,11.1648,11.1648,11.1449,11.1549,140143.0
2022-03-04 12:00:00,11.23,11.24,11.21,11.24,143293.0,11.1549,11.1648,11.135,11.1648,143293.0
2022-03-04 12:10:00,11.24,11.28,11.23,11.27,190396.0,11.1648,11.2045,11.1549,11.1946,190396.0
2022-03-04 12:20:00,11.27,11.28,11.24,11.27,244722.0,11.1946,11.2045,11.1648,11.1946,244722.0
2022-03-04 12:30:00,11.27,11.29,11.26,11.27,221286.0,11.1946,11.2145,11.1847,11.1946,221286.0
2022-03-04 12:40:00,11.27,11.28,11.25,11.28,83703.0,11.1946,11.2045,11.1747,11.2045,83703.0
2022-03-04 12:50:00,11.28,11.32,11.27,11.29,211020.0,11.2045,11.2443,11.1946,11.2145,211020.0
2022-03-04 13:00:00,11.29,11.33,11.29,11.32,216248.0,11.2145,11.2542,11.2145,11.2443,216248.0
2022-03-04 13:10:00,11.32,11.32,11.25,11.27,396954.0,11.2443,11.2443,11.1747,11.1946,396954.0
2022-03-04 13:20:00,11.27,11.27,11.24,11.24,1343117.0,11.1946,11.1946,11.1648,11.1648,1343117.0
2022-03-04 13:30:00,11.25,11.26,11.22,11.26,333082.0,11.1747,11.1847,11.1449,11.1847,333082.0
2022-03-04 13:40:00,11.25,11.26,11.21,11.24,187358.0,11.1747,11.1847,11.135,11.1648,187358.0
2022-03-04 13:50:00,11.23,11.26,11.2,11.2,263741.0,11.1549,11.1847,11.1251,11.1251,263741.0
2022-03-04 14:00:00,11.2,11.23,11.2,11.23,127229.0,11.1251,11.1549,11.1251,11.1549,127229.0
2022-03-04 14:10:00,11.23,11.23,11.16,11.2,340809.0,11.1549,11.1549,11.0853,11.1251,340809.0
2022-03-04 14:20:00,11.21,11.26,11.2,11.24,230300.0,11.135,11.1847,11.1251,11.1648,230300.0
2022-03-04 14:30:00,11.24,11.24,11.22,11.23,208015.0,11.1648,11.1648,11.1449,11.1549,208015.0
2022-03-04 14:40:00,11.23,11.23,11.19,11.2,147071.0,11.1549,11.1549,11.1151,11.1251,147071.0
2022-03-04 14:50:00,11.2,11.24,11.2,11.2,205072.0,11.1251,11.1648,11.1251,11.1251,205072.0
2022-03-04 15:00:00,11.2,11.24,11.2,11.21,220812.0,11.1251,11.1648,11.1251,11.135,220812.0
2022-03-04 15:10:00,11.21,11.22,11.17,11.17,221797.0,11.135,11.1449,11.0953,11.0953,221797.0
2022-03-04 15:20:00,11.17,11.22,11.15,11.21,347617.0,11.0953,11.1449,11.0754,11.135,347617.0
2022-03-04 15:30:00,11.21,11.21,11.17,11.18,315986.0,11.135,11.135,11.0953,11.1052,315986.0
2022-03-04 15:40:00,11.18,11.19,11.16,11.17,744674.0,11.1052,11.1151,11.0853,11.0953,744674.0
2022-03-04 15:50:00,11.16,11.22,11.15,11.2,1902062.0,11.0853,11.1449,11.0754,11.1251,1902062.0
2022-03-07 09:30:00,11.06,11.19,10.86,10.88,1000914.0,10.986,11.1151,10.7873,10.8072,1000914.0
2022-03-07 09:40:00,10.88,10.9,10.76,10.78,1652885.0,10.8072,10.8271,10.688,10.7079,1652885.0
2022-03-07 09:50:00,10.78,10.81,10.74,10.77,678493.0,10.7079,10.7377,10.6681,10.6979,678493.0
2022-03-07 10:00:00,10.77,10.86,10.76,10.82,477877.0,10.6979,10.7873,10.688,10.7476,477877.0
2022-03-07 10:10:00,10.81,10.81,10.74,10.77,596569.0,10.7377,10.7377,10.6681,10.6979,596569.0
2022-03-07 10:20:00,10.76,10.79,10.63,10.64,883693.0,10.688,10.7178,10.5589,10.5688,883693.0
2022-03-07 10:30:00,10.63,10.66,10.61,10.66,919858.0,10.5589,10.5887,10.539,10.5887,919858.0
2022-03-07 10:40:00,10.66,10.66,10.61,10.63,623830.0,10.5887,10.5887,10.539,10.5589,623830.0
2022-03-07 10:50:00,10.63,10.63,10.56,10.59,557505.0,10.5589,10.5589,10.4894,10.5192,557505.0
2022-03-07 11:00:00,10.59,10.59,10.48,10.53,1331053.0,10.5192,10.5192,10.4099,10.4596,1331053.0
2022-03-07 11:10:00,10.54,10.62,10.52,10.6,1333447.0,10.4695,10.5489,10.4496,10.5291,1333447.0
2022-03-07 11:20:00,10.6,10.67,10.58,10.62,853410.0,10.5291,10.5986,10.5092,10.5489,853410.0
2022-03-07 11:30:00,10.62,10.64,10.57,10.59,981631.0,10.5489,10.5688,10.4993,10.5192,981631.0
2022-03-07 11:40:00,10.58,10.6,10.53,10.54,603103.0,10.5092,10.5291,10.4596,10.4695,603103.0
2022-03-07 11:50:00,10.54,10.54,10.42,10.44,783617.0,10.4695,10.4695,10.3503,10.3702,783617.0
2022-03-07 12:00:00,10.46,10.5,10.43,10.49,980044.0,10.39,10.4298,10.3602,10.4198,980044.0
2022-03-07 12:10:00,10.49,10.52,10.48,10.51,503095.0,10.4198,10.4496,10.4099,10.4397,503095.0
2022-03-07 12:20:00,10.51,10.55,10.51,10.52,443882.0,10.4397,10.4794,10.4397,10.4496,443882.0
2022-03-07 12:30:00,10.52,10.57,10.51,10.55,433413.0,10.4496,10.4993,10.4397,10.4794,433413.0
2022-03-07 12:40:00,10.55,10.61,10.48,10.61,817468.0,10.4794,10.539,10.4099,10.539,817468.0
2022-03-07 12:50:00,10.61,10.71,10.6,10.7,476141.0,10.539,10.6383,10.5291,10.6284,476141.0
2022-03-07 13:00:00,10.7,10.71,10.65,10.65,164792.0,10.6284,10.6383,10.5787,10.5787,164792.0
2022-03-07 13:10:00,10.66,10.67,10.63,10.63,252115.0,10.5887,10.5986,10.5589,10.5589,252115.0
2022-03-07 13:20:00,10.63,10.67,10.63,10.66,241564.0,10.5589,10.5986,10.5589,10.5887,241564.0
2022-03-07 13:30:00,10.66,10.69,10.65,10.66,221378.0,10.5887,10.6185,10.5787,10.5887,221378.0
2022-03-07 13:40:00,10.67,10.68,10.6,10.61,248592.0,10.5986,10.6085,10.5291,10.539,248592.0
2022-03-07 13:50:00,10.61,10.62,10.56,10.56,207083.0,10.539,10.5489,10.4894,10.4894,207083.0
2022-03-07 14:00:00,10.57,10.58,10.54,10.57,840635.0,10.4993,10.5092,10.4695,10.4993,840635.0
2022-03-07 14:10:00,10.56,10.62,10.56,10.58,208277.0,10.4894,10.5489,10.4894,10.5092,208277.0
2022-03-07 14:20:00,10.58,10.58,10.54,10.56,210361.0,10.5092,10.5092,10.4695,10.4894,210361.0
2022-03-07 14:30:00,10.57,10.58,10.54,10.55,245894.0,10.4993,10.5092,10.4695,10.4794,245894.0
2022-03-07 14:40:00,10.55,10.56,10.52,10.54,228352.0,10.4794,10.4894,10.4496,10.4695,228352.0
2022-03-07 14:50:00,10.54,10.54,10.49,10.52,679530.0,10.4695,10.4695,10.4198,10.4496,679530.0
2022-03-07 15:00:00,10.53,10.53,10.5,10.51,239139.0,10.4596,10.4596,10.4298,10.4397,239139.0
2022-03-07 15:10:00,10.51,10.54,10.49,10.53,364686.0,10.4397,10.4695,10.4198,10.4596,364686.0
2022-03-07 15:20:00,10.53,10.54,10.5,10.51,385380.0,10.4596,10.4695,10.4298,10.4397,385380.0
2022-03-07 15:30:00,10.5,10.52,10.48,10.52,609143.0,10.4298,10.4496,10.4099,10.4496,609143.0
2022-03-07 15:40:00,10.52,10.54,10.5,10.51,1296055.0,10.4496,10.4695,10.4298,10.4397,1296055.0
2022-03-07 15:50:00,10.51,10.52,10.49,10.52,1818910.0,10.4397,10.4496,10.4198,10.4496,1818910.0
2022-03-08 09:30:00,10.57,10.59,10.4,10.42,1252350.0,10.4993,10.5192,10.3304,10.3503,1252350.0
2022-03-08 09:40:00,10.42,10.48,10.36,10.46,721766.0,10.3503,10.4099,10.2907,10.39,721766.0
2022-03-08 09:50:00,10.46,10.52,10.38,10.39,668358.0,10.39,10.4496,10.3106,10.3205,668358.0
2022-03-08 10:00:00,10.38,10.4,10.36,10.4,439815.0,10.3106,10.3304,10.2907,10.3304,439815.0
2022-03-08 10:10:00,10.39,10.53,10.39,10.53,756234.0,10.3205,10.4596,10.3205,10.4596,756234.0
2022-03-08 10:20:00,10.53,10.53,10.42,10.43,489520.0,10.4596,10.4596,10.3503,10.3602,489520.0
2022-03-08 10:30:00,10.43,10.48,10.42,10.46,356549.0,10.3602,10.4099,10.3503,10.39,356549.0
2022-03-08 10:40:00,10.46,10.51,10.45,10.5,468879.0,10.39,10.4397,10.3801,10.4298,468879.0
2022-03-08 10:50:00,10.5,10.51,10.47,10.49,618074.0,10.4298,10.4397,10.4,10.4198,618074.0
2022-03-08 11:00:00,10.49,10.5,10.46,10.47,358758.0,10.4198,10.4298,10.39,10.4,358758.0
2022-03-08 11:10:00,10.46,10.51,10.46,10.51,368516.0,10.39,10.4397,10.39,10.4397,368516.0
2022-03-08 11:20:00,10.51,10.54,10.49,10.51,481608.0,10.4397,10.4695,10.4198,10.4397,481608.0
2022-03-08 11:30:00,10.5,10.5,10.47,10.47,345044.0,10.4298,10.4298,10.4,10.4,345044.0
2022-03-08 11:40:00,10.47,10.52,10.47,10.51,279856.0,10.4,10.4496,10.4,10.4397,279856.0
2022-03-08 11:50:00,10.51,10.51,10.48,10.51,279713.0,10.4397,10.4397,10.4099,10.4397,279713.0
2022-03-08 12:00:00,10.51,10.59,10.51,10.58,249739.0,10.4397,10.5192,10.4397,10.5092,249739.0
2022-03-08 12:10:00,10.58,10.64,10.57,10.63,1080031.0,10.5092,10.5688,10.4993,10.5589,1080031.0
2022-03-08 12:20:00,10.63,10.75,10.61,10.72,921385.0,10.5589,10.6781,10.539,10.6483,921385.0
2022-03-08 12:30:00,10.72,10.73,10.69,10.71,788470.0,10.6483,10.6582,10.6185,10.6383,788470.0
2022-03-08 12:40:00,10.71,10.72,10.68,10.71,340520.0,10.6383,10.6483,10.6085,10.6383,340520.0
2022-03-08 12:50:00,10.71,10.74,10.7,10.74,731230.0,10.6383,10.6681,10.6284,10.6681,731230.0
2022-03-08 13:00:00,10.74,10.83,10.72,10.82,1015458.0,10.6681,10.7575,10.6483,10.7476,1015458.0
2022-03-08 13:10:00,10.82,10.88,10.81,10.86,404973.0,10.7476,10.8072,10.7377,10.7873,404973.0
2022-03-08 13:20:00,10.85,10.91,10.83,10.85,1641650.0,10.7774,10.837,10.7575,10.7774,1641650.0
2022-03-08 13:30:00,10.85,10.85,10.71,10.74,1723864.0,10.7774,10.7774,10.6383,10.6681,1723864.0
2022-03-08 13:40:00,10.73,10.81,10.72,10.78,2180685.0,10.6582,10.7377,10.6483,10.7079,2180685.0
2022-03-08 13:50:00,10.78,10.86,10.77,10.83,835441.0,10.7079,10.7873,10.6979,10.7575,835441.0
2022-03-08 14:00:00,10.83,10.86,10.81,10.85,375196.0,10.7575,10.7873,10.7377,10.7774,375196.0
2022-03-08 14:10:00,10.85,10.87,10.8,10.83,525617.0,10.7774,10.7973,10.7277,10.7575,525617.0
2022-03-08 14:20:00,10.83,10.9,10.8,10.9,246643.0,10.7575,10.8271,10.7277,10.8271,246643.0
2022-03-08 14:30:00,10.89,10.93,10.85,10.88,358893.0,10.8171,10.8569,10.7774,10.8072,358893.0
2022-03-08 14:40:00,10.88,10.93,10.87,10.91,338228.0,10.8072,10.8569,10.7973,10.837,338228.0
2022-03-08 14:50:00,10.9,10.91,10.82,10.85,450426.0,10.8271,10.837,10.7476,10.7774,450426.0
2022-03-08 15:00:00,10.85,10.89,10.84,10.87,610051.0,10.7774,10.8171,10.7675,10.7973,610051.0
2022-03-08 15:10:00,10.87,10.88,10.83,10.85,1083535.0,10.7973,10.8072,10.7575,10.7774,1083535.0
2022-03-08 15:20:00,10.85,10.86,10.81,10.83,793237.0,10.7774,10.7873,10.7377,10.7575,793237.0
2022-03-08 15:30:00,10.83,10.83,10.77,10.82,1072746.0,10.7575,10.7575,10.6979,10.7476,1072746.0
2022-03-08 15:40:00,10.83,10.85,10.8,10.82,1216817.0,10.7575,10.7774,10.7277,10.7476,1216817.0
2022-03-08 15:50:00,10.81,10.86,10.8,10.84,2488426.0,10.7377,10.7873,10.7277,10.7675,2488426.0
2022-03-09 09:30:00,11.04,11.24,11.04,11.19,826211.0,10.9661,11.1648,10.9661,11.1151,826211.0
2022-03-09 09:40:00,11.19,11.22,11.14,11.18,502349.0,11.1151,11.1449,11.0655,11.1052,502349.0
2022-03-09 09:50:00,11.17,11.18,11.04,11.04,517029.0,11.0953,11.1052,10.9661,10.9661,517029.0
2022-03-09 10:00:00,11.05,11.07,11.01,11.05,1279142.0,10.9761,10.9959,10.9363,10.9761,1279142.0
2022-03-09 10:10:00,11.05,11.07,10.99,10.99,447233.0,10.9761,10.9959,10.9165,10.9165,447233.0
2022-03-09 10:20:00,11.0,11.02,10.98,11.02,318692.0,10.9264,10.9463,10.9065,10.9463,318692.0
2022-03-09 10:30:00,11.02,11.04,10.98,11.04,210371.0,10.9463,10.9661,10.9065,10.9661,210371.0
2022-03-09 10:40:00,11.04,11.06,11.02,11.04,273739.0,10.9661,10.986,10.9463,10.9661,273739.0
2022-03-09 10:50:00,11.04,11.05,11.0,11.02,171284.0,10.9661,10.9761,10.9264,10.9463,171284.0
2022-03-09 11:00:00,11.02,11.03,10.99,11.0,122313.0,10.9463,10.9562,10.9165,10.9264,122313.0
2022-03-09 11:10:00,10.99,11.03,10.98,11.03,290120.0,10.9165,10.9562,10.9065,10.9562,290120.0
2022-03-09 11:20:00,11.02,11.06,11.0,11.06,452771.0,10.9463,10.986,10.9264,10.986,452771.0
2022-03-09 11:30:00,11.06,11.12,11.05,11.12,147934.0,10.986,11.0456,10.9761,11.0456,147934.0
2022-03-09 11:40:00,11.12,11.14,11.11,11.14,217087.0,11.0456,11.0655,11.0357,11.0655,217087.0
2022-03-09 11:50:00,11.13,11.16,11.13,11.15,113279.0,11.0555,11.0853,11.0555,11.0754,113279.0
2022-03-09 12:00:00,11.15,11.18,11.14,11.16,186588.0,11.0754,11.1052,11.0655,11.0853,186588.0
2022-03-09 12:10:00,11.15,11.16,11.13,11.16,152209.0,11.0754,11.0853,11.0555,11.0853,152209.0
2022-03-09 12:20:00,11.16,11.16,11.12,11.15,302266.0,11.0853,11.0853,11.0456,11.0754,302266.0
2022-03-09 12:30:00,11.15,11.16,11.13,11.15,114008.0,11.0754,11.0853,11.0555,11.0754,114008.0
2022-03-09 12:40:00,11.16,11.16,11.14,11.15,129555.0,11.0853,11.0853,11.0655,11.0754,129555.0
2022-03-09 12:50:00,11.15,11.15,11.14,11.15,62315.0,11.0754,11.0754,11.0655,11.0754,62315.0
2022-03-09 13:00:00,11.15,11.18,11.14,11.15,166344.0,11.0754,11.1052,11.0655,11.0754,166344.0
2022-03-09 13:10:00,11.14,11.16,11.13,11.13,149639.0,11.0655,11.0853,11.0555,11.0555,149639.0
2022-03-09 13:20:00,11.13,11.15,11.13,11.13,299031.0,11.0555,11.0754,11.0555,11.0555,299031.0
2022-03-09 13:30:00,11.13,11.14,11.07,11.08,174577.0,11.0555,11.0655,10.9959,11.0059,174577.0
2022-03-09 13:40:00,11.08,11.09,11.04,11.05,100576.0,11.0059,11.0158,10.9661,10.9761,100576.0
2022-03-09 13:50:00,11.05,11.07,11.04,11.07,83863.0,10.9761,10.9959,10.9661,10.9959,83863.0
2022-03-09 14:00:00,11.06,11.12,11.06,11.08,228755.0,10.986,11.0456,10.986,11.0059,228755.0
2022-03-09 14:10:00,11.08,11.11,11.07,11.1,239530.0,11.0059,11.0357,10.9959,11.0257,239530.0
2022-03-09 14:20:00,11.1,11.12,11.06,11.06,376549.0,11.0257,11.0456,10.986,10.986,376549.0
2022-03-09 14:30:00,11.07,11.11,11.06,11.1,756093.0,10.9959,11.0357,10.986,11.0257,756093.0
2022-03-09 14:40:00,11.1,11.1,11.05,11.06,179966.0,11.0257,11.0257,10.9761,10.986,179966.0
2022-03-09 14:50:00,11.06,11.08,11.05,11.05,228709.0,10.986,11.0059,10.9761,10.9761,228709.0
2022-03-09 15:00:00,11.06,11.07,11.04,11.05,172051.0,10.986,10.9959,10.9661,10.9761,172051.0
2022-03-09 15:10:00,11.06,11.07,11.02,11.03,477748.0,10.986,10.9959,10.9463,10.9562,477748.0
2022-03-09 15:20:00,11.03,11.05,11.02,11.04,169290.0,10.9562,10.9761,10.9463,10.9661,169290.0
2022-03-09 15:30:00,11.04,11.09,11.03,11.08,739684.0,10.9661,11.0158,10.9562,11.0059,739684.0
2022-03-09 15:40:00,11.07,11.09,11.04,11.04,641787.0,10.9959,11.0158,10.9661,10.9661,641787.0
2022-03-09 15:50:00,11.05,11.06,11.0,11.02,903071.0,10.9761,10.986,10.9264,10.9463,903071.0
2022-03-10 09:30:00,10.92,10.93,10.83,10.83,431300.0,10.8469,10.8569,10.7575,10.7575,431300.0
2022-03-10 09:40:00,10.84,10.88,10.79,10.79,256152.0,10.7675,10.8072,10.7178,10.7178,256152.0
2022-03-10 09:50:00,10.79,10.8,10.73,10.73,340229.0,10.7178,10.7277,10.6582,10.6582,340229.0
2022-03-10 10:00:00,10.74,10.79,10.71,10.75,406151.0,10.6681,10.7178,10.6383,10.6781,406151.0
2022-03-10 10:10:00,10.74,10.8,10.74,10.8,189635.0,10.6681,10.7277,10.6681,10.7277,189635.0
2022-03-10 10:20:00,10.79,10.8,10.71,10.72,300081.0,10.7178,10.7277,10.6383,10.6483,300081.0
2022-03-10 10:30:00,10.71,10.73,10.65,10.7,785498.0,10.6383,10.6582,10.5787,10.6284,785498.0
2022-03-10 10:40:00,10.7,10.73,10.67,10.73,204643.0,10.6284,10.6582,10.5986,10.6582,204643.0
2022-03-10 10:50:00,10.72,10.76,10.7,10.73,503503.0,10.6483,10.688,10.6284,10.6582,503503.0
2022-03-10 11:00:00,10.73,10.77,10.73,10.75,306119.0,10.6582,10.6979,10.6582,10.6781,306119.0
2022-03-10 11:10:00,10.75,10.76,10.73,10.75,192880.0,10.6781,10.688,10.6582,10.6781,192880.0
2022-03-10 11:20:00,10.75,10.76,10.69,10.69,305192.0,10.6781,10.688,10.6185,10.6185,305192.0
2022-03-10 11:30:00,10.7,10.72,10.67,10.67,309720.0,10.6284,10.6483,10.5986,10.5986,309720.0
2022-03-10 11:40:00,10.67,10.72,10.66,10.71,260244.0,10.5986,10.6483,10.5887,10.6383,260244.0
2022-03-10 11:50:00,10.71,10.74,10.7,10.74,107614.0,10.6383,10.6681,10.6284,10.6681,107614.0
2022-03-10 12:00:00,10.73,10.75,10.72,10.72,178645.0,10.6582,10.6781,10.6483,10.6483,178645.0
2022-03-10 12:10:00,10.72,10.75,10.72,10.74,94773.0,10.6483,10.6781,10.6483,10.6681,94773.0
2022-03-10 12:20:00,10.74,10.78,10.73,10.78,86923.0,10.6681,10.7079,10.6582,10.7079,86923.0
2022-03-10 12:30:00,10.78,10.78,10.74,10.76,119730.0,10.7079,10.7079,10.6681,10.688,119730.0
2022-03-10 12:40:00,10.76,10.77,10.74,10.77,206161.0,10.688,10.6979,10.6681,10.6979,206161.0
2022-03-10 12:50:00,10.76,10.77,10.75,10.76,66940.0,10.688,10.6979,10.6781,10.688,66940.0
2022-03-10 13:00:00,10.75,10.78,10.73,10.77,494294.0,10.6781,10.7079,10.6582,10.6979,494294.0
2022-03-10 13:10:00,10.77,10.79,10.76,10.78,81487.0,10.6979,10.7178,10.688,10.7079,81487.0
2022-03-10 13:20:00,10.77,10.78,10.76,10.78,62928.0,10.6979,10.7079,10.688,10.7079,62928.0
2022-03-10 13:30:00,10.77,10.78,10.75,10.76,88134.0,10.6979,10.7079,10.6781,10.688,88134.0
2022-03-10 13:40:00,10.75,10.77,10.75,10.77,120604.0,10.6781,10.6979,10.6781,10.6979,120604.0
2022-03-10 13:50:00,10.77,10.79,10.74,10.75,355355.0,10.6979,10.7178,10.6681,10.6781,355355.0
2022-03-10 14:00:00,10.74,10.79,10.74,10.77,197792.0,10.6681,10.7178,10.6681,10.6979,197792.0
2022-03-10 14:10:00,10.77,10.8,10.76,10.79,85173.0,10.6979,10.7277,10.688,10.7178,85173.0
2022-03-10 14:20:00,10.79,10.8,10.77,10.77,162695.0,10.7178,10.7277,10.6979,10.6979,162695.0
2022-03-10 14:30:00,10.78,10.8,10.77,10.78,64110.0,10.7079,10.7277,10.6979,10.7079,64110.0
2022-03-10 14:40:00,10.79,10.8,10.77,10.79,118159.0,10.7178,10.7277,10.6979,10.7178,118159.0
2022-03-10 14:50:00,10.79,10.83,10.79,10.82,96825.0,10.7178,10.7575,10.7178,10.7476,96825.0
2022-03-10 15:00:00,10.82,10.82,10.78,10.79,124030.0,10.7476,10.7476,10.7079,10.7178,124030.0
2022-03-10 15:10:00,10.79,10.84,10.78,10.83,536509.0,10.7178,10.7675,10.7079,10.7575,536509.0
2022-03-10 15:20:00,10.82,10.84,10.8,10.84,240368.0,10.7476,10.7675,10.7277,10.7675,240368.0
2022-03-10 15:30:00,10.84,10.85,10.81,10.85,335778.0,10.7675,10.7774,10.7377,10.7774,335778.0
2022-03-10 15:40:00,10.85,10.88,10.84,10.87,399106.0,10.7774,10.8072,10.7675,10.7973,399106.0
2022-03-10 15:50:00,10.87,10.89,10.86,10.87,935830.0,10.7973,10.8171,10.7873,10.7973,935830.0
2022-03-11 09:30:00,10.92,10.96,10.84,10.89,275496.0,10.8469,10.8867,10.7675,10.8171,275496.0
2022-03-11 09:40:00,10.89,10.91,10.84,10.91,166125.0,10.8171,10.837,10.7675,10.837,166125.0
2022-03-11 09:50:00,10.91,10.93,10.84,10.87,210304.0,10.837,10.8569,10.7675,10.7973,210304.0
2022-03-11 10:00:00,10.87,10.89,10.79,10.8,187225.0,10.7973,10.8171,10.7178,10.7277,187225.0
2022-03-11 10:10:00,10.8,10.84,10.8,10.83,122095.0,10.7277,10.7675,10.7277,10.7575,122095.0
2022-03-11 10:20:00,10.83,10.83,10.78,10.83,212841.0,10.7575,10.7575,10.7079,10.7575,212841.0
2022-03-11 10:30:00,10.83,10.84,10.77,10.79,128202.0,10.7575,10.7675,10.6979,10.7178,128202.0
2022-03-11 10:40:00,10.79,10.83,10.78,10.8,147826.0,10.7178,10.7575,10.7079,10.7277,147826.0
2022-03-11 10:50:00,10.8,10.87,10.8,10.87,81934.0,10.7277,10.7973,10.7277,10.7973,81934.0
2022-03-11 11:00:00,10.87,10.88,10.84,10.85,92768.0,10.7973,10.8072,10.7675,10.7774,92768.0
2022-03-11 11:10:00,10.85,10.87,10.83,10.86,128865.0,10.7774,10.7973,10.7575,10.7873,128865.0
2022-03-11 11:20:00,10.86,10.9,10.85,10.87,157851.0,10.7873,10.8271,10.7774,10.7973,157851.0
2022-03-11 11:30:00,10.88,10.88,10.85,10.87,113591.0,10.8072,10.8072,10.7774,10.7973,113591.0
2022-03-11 11:40:00,10.87,10.87,10.81,10.84,169752.0,10.7973,10.7973,10.7377,10.7675,169752.0
2022-03-11 11:50:00,10.84,10.85,10.82,10.84,145154.0,10.7675,10.7774,10.7476,10.7675,145154.0
2022-03-11 12:00:00,10.84,10.85,10.81,10.83,125437.0,10.7675,10.7774,10.7377,10.7575,125437.0
2022-03-11 12:10:00,10.83,10.84,10.79,10.8,687363.0,10.7575,10.7675,10.7178,10.7277,687363.0
2022-03-11 12:20:00,10.81,10.85,10.8,10.84,223391.0,10.7377,10.7774,10.7277,10.7675,223391.0
2022-03-11 12:30:00,10.84,10.86,10.82,10.84,310019.0,10.7675,10.7873,10.7476,10.7675,310019.0
2022-03-11 12:40:00,10.84,10.85,10.8,10.8,103915.0,10.7675,10.7774,10.7277,10.7277,103915.0
2022-03-11 12:50:00,10.8,10.82,10.79,10.81,276909.0,10.7277,10.7476,10.7178,10.7377,276909.0
2022-03-11 13:00:00,10.81,10.83,10.78,10.79,193363.0,10.7377,10.7575,10.7079,10.7178,193363.0
2022-03-11 13:10:00,10.78,10.8,10.78,10.8,312442.0,10.7079,10.7277,10.7079,10.7277,312442.0
2022-03-11 13:20:00,10.8,10.84,10.8,10.83,120835.0,10.7277,10.7675,10.7277,10.7575,120835.0
2022-03-11 13:30:00,10.83,10.83,10.78,10.8,240653.0,10.7575,10.7575,10.7079,10.7277,240653.0
2022-03-11 13:40:00,10.81,10.81,10.78,10.8,100965.0,10.7377,10.7377,10.7079,10.7277,100965.0
2022-03-11 13:50:00,10.79,10.8,10.74,10.76,155276.0,10.7178,10.7277,10.6681,10.688,155276.0
2022-03-11 14:00:00,10.76,10.77,10.75,10.76,98161.0,10.688,10.6979,10.6781,10.688,98161.0
2022-03-11 14:10:00,10.76,10.78,10.75,10.78,78473.0,10.688,10.7079,10.6781,10.7079,78473.0
2022-03-11 14:20:00,10.78,10.83,10.76,10.83,320514.0,10.7079,10.7575,10.688,10.7575,320514.0
2022-03-11 14:30:00,10.83,10.86,10.82,10.83,110502.0,10.7575,10.7873,10.7476,10.7575,110502.0
2022-03-11 14:40:00,10.83,10.84,10.81,10.84,60451.0,10.7575,10.7675,10.7377,10.7675,60451.0
2022-03-11 14:50:00,10.83,10.84,10.79,10.8,193520.0,10.7575,10.7675,10.7178,10.7277,193520.0
2022-03-11 15:00:00,10.8,10.81,10.78,10.79,75842.0,10.7277,10.7377,10.7079,10.7178,75842.0
2022-03-11 15:10:00,10.79,10.81,10.78,10.79,180998.0,10.7178,10.7377,10.7079,10.7178,180998.0
2022-03-11 15:20:00,10.79,10.8,10.76,10.77,101869.0,10.7178,10.7277,10.688,10.6979,101869.0
2022-03-11 15:30:00,10.76,10.79,10.75,10.78,444936.0,10.688,10.7178,10.6781,10.7079,444936.0
2022-03-11 15:40:00,10.78,10.8,10.76,10.77,333286.0,10.7079,10.7277,10.688,10.6979,333286.0
2022-03-11 15:50:00,10.78,10.8,10.76,10.77,1037649.0,10.7079,10.7277,10.688,10.6979,1037649.0
2022-03-14 09:30:00,10.79,10.89,10.79,10.83,319511.0,10.7178,10.8171,10.7178,10.7575,319511.0
2022-03-14 09:40:00,10.82,10.84,10.74,10.81,193681.0,10.7476,10.7675,10.6681,10.7377,193681.0
2022-03-14 09:50:00,10.82,10.87,10.8,10.8,1298218.0,10.7476,10.7973,10.7277,10.7277,1298218.0
2022-03-14 10:00:00,10.8,10.93,10.8,10.91,515060.0,10.7277,10.8569,10.7277,10.837,515060.0
2022-03-14 10:10:00,10.92,10.92,10.89,10.9,257409.0,10.8469,10.8469,10.8171,10.8271,257409.0
2022-03-14 10:20:00,10.9,10.9,10.85,10.87,386303.0,10.8271,10.8271,10.7774,10.7973,386303.0
2022-03-14 10:30:00,10.86,10.89,10.85,10.86,287362.0,10.7873,10.8171,10.7774,10.7873,287362.0
2022-03-14 10:40:00,10.86,10.93,10.85,10.91,1057717.0,10.7873,10.8569,10.7774,10.837,1057717.0
2022-03-14 10:50:00,10.92,10.98,10.9,10.96,1274117.0,10.8469,10.9065,10.8271,10.8867,1274117.0
2022-03-14 11:00:00,10.96,11.02,10.96,11.01,1127837.0,10.8867,10.9463,10.8867,10.9363,1127837.0
2022-03-14 11:10:00,11.01,11.02,10.97,10.97,447095.0,10.9363,10.9463,10.8966,10.8966,447095.0
2022-03-14 11:20:00,10.98,11.01,10.94,11.0,451016.0,10.9065,10.9363,10.8668,10.9264,451016.0
2022-03-14 11:30:00,11.0,11.0,10.97,10.98,494547.0,10.9264,10.9264,10.8966,10.9065,494547.0
2022-03-14 11:40:00,10.99,10.99,10.91,10.92,401581.0,10.9165,10.9165,10.837,10.8469,401581.0
2022-03-14 11:50:00,10.91,10.98,10.91,10.97,223198.0,10.837,10.9065,10.837,10.8966,223198.0
2022-03-14 12:00:00,10.97,11.01,10.94,10.99,434268.0,10.8966,10.9363,10.8668,10.9165,434268.0
2022-03-14 12:10:00,10.98,11.04,10.97,11.04,735611.0,10.9065,10.9661,10.8966,10.9661,735611.0
2022-03-14 12:20:00,11.04,11.12,11.01,11.12,1372827.0,10.9661,11.0456,10.9363,11.0456,1372827.0
2022-03-14 12:30:00,11.12,11.12,11.06,11.07,1258337.0,11.0456,11.0456,10.986,10.9959,1258337.0
2022-03-14 12:40:00,11.06,11.11,11.05,11.06,289053.0,10.986,11.0357,10.9761,10.986,289053.0
2022-03-14 12:50:00,11.05,11.14,11.05,11.12,2839201.0,10.9761,11.0655,10.9761,11.0456,2839201.0
2022-03-14 13:00:00,11.12,11.14,11.09,11.1,579428.0,11.0456,11.0655,11.0158,11.0257,579428.0
2022-03-14 13:10:00,11.1,11.12,11.09,11.11,326415.0,11.0257,11.0456,11.0158,11.0357,326415.0
2022-03-14 13:20:00,11.11,11.12,11.08,11.09,229655.0,11.0357,11.0456,11.0059,11.0158,229655.0
2022-03-14 13:30:00,11.09,11.11,11.07,11.09,406647.0,11.0158,11.0357,10.9959,11.0158,406647.0
2022-03-14 13:40:00,11.09,11.11,11.06,11.08,446733.0,11.0158,11.0357,10.986,11.0059,446733.0
2022-03-14 13:50:00,11.09,11.12,11.08,11.1,269068.0,11.0158,11.0456,11.0059,11.0257,269068.0
2022-03-14 14:00:00,11.1,11.13,11.09,11.1,1569832.0,11.0257,11.0555,11.0158,11.0257,1569832.0
2022-03-14 14:10:00,11.11,11.13,11.1,11.11,549713.0,11.0357,11.0555,11.0257,11.0357,549713.0
2022-03-14 14:20:00,11.11,11.13,11.09,11.1,742231.0,11.0357,11.0555,11.0158,11.0257,742231.0
2022-03-14 14:30:00,11.11,11.17,11.1,11.17,484350.0,11.0357,11.0953,11.0257,11.0953,484350.0
2022-03-14 14:40:00,11.17,11.18,11.15,11.17,351841.0,11.0953,11.1052,11.0754,11.0953,351841.0
2022-03-14 14:50:00,11.17,11.18,11.13,11.18,391563.0,11.0953,11.1052,11.0555,11.1052,391563.0
2022-03-14 15:00:00,11.18,11.18,11.14,11.16,358456.0,11.1052,11.1052,11.0655,11.0853,358456.0
2022-03-14 15:10:00,11.16,11.19,11.14,11.18,1883391.0,11.0853,11.1151,11.0655,11.1052,1883391.0
2022-03-14 15:20:00,11.18,11.2,11.16,11.2,1496668.0,11.1052,11.1251,11.0853,11.1251,1496668.0
2022-03-14 15:30:00,11.19,11.2,11.15,11.19,477093.0,11.1151,11.1251,11.0754,11.1151,477093.0
2022-03-14 15:40:00,11.19,11.21,11.18,11.19,870920.0,11.1151,11.135,11.1052,11.1151,870920.0
2022-03-14 15:50:00,11.18,11.19,11.17,11.19,2437171.0,11.1052,11.1151,11.0953,11.1151,2437171.0
2022-03-15 09:30:00,11.25,11.3,11.18,11.25,1155675.0,11.1747,11.2244,11.1052,11.1747,1155675.0
2022-03-15 09:40:00,11.25,11.29,11.2,11.24,496834.0,11.1747,11.2145,11.1251,11.1648,496834.0
2022-03-15 09:50:00,11.24,11.29,11.21,11.29,381543.0,11.1648,11.2145,11.135,11.2145,381543.0
2022-03-15 10:00:00,11.29,11.31,11.16,11.16,835523.0,11.2145,11.2343,11.0853,11.0853,835523.0
2022-03-15 10:10:00,11.16,11.17,11.12,11.15,458239.0,11.0853,11.0953,11.0456,11.0754,458239.0
2022-03-15 10:20:00,11.15,11.16,11.09,11.11,238366.0,11.0754,11.0853,11.0158,11.0357,238366.0
2022-03-15 10:30:00,11.11,11.12,11.0,11.03,380913.0,11.0357,11.0456,10.9264,10.9562,380913.0
2022-03-15 10:40:00,11.03,11.08,11.03,11.07,429894.0,10.9562,11.0059,10.9562,10.9959,429894.0
2022-03-15 10:50:00,11.07,11.08,11.0,11.04,288903.0,10.9959,11.0059,10.9264,10.9661,288903.0
2022-03-15 11:00:00,11.04,11.07,11.03,11.05,321595.0,10.9661,10.9959,10.9562,10.9761,321595.0
2022-03-15 11:10:00,11.05,11.1,11.03,11.08,377479.0,10.9761,11.0257,10.9562,11.0059,377479.0
2022-03-15 11:20:00,11.08,11.18,11.07,11.18,595042.0,11.0059,11.1052,10.9959,11.1052,595042.0
2022-03-15 11:30:00,11.17,11.23,11.17,11.21,404112.0,11.0953,11.1549,11.0953,11.135,404112.0
2022-03-15 11:40:00,11.21,11.28,11.2,11.27,3618698.0,11.135,11.2045,11.1251,11.1946,3618698.0
2022-03-15 11:50:00,11.27,11.33,11.23,11.29,1320322.0,11.1946,11.2542,11.1549,11.2145,1320322.0
2022-03-15 12:00:00,11.28,11.29,11.22,11.25,411980.0,11.2045,11.2145,11.1449,11.1747,411980.0
2022-03-15 12:10:00,11.25,11.28,11.23,11.28,745272.0,11.1747,11.2045,11.1549,11.2045,745272.0
2022-03-15 12:20:00,11.28,11.32,11.26,11.28,782970.0,11.2045,11.2443,11.1847,11.2045,782970.0
2022-03-15 12:30:00,11.28,11.28,11.22,11.25,365555.0,11.2045,11.2045,11.1449,11.1747,365555.0
2022-03-15 12:40:00,11.25,11.28,11.24,11.25,685019.0,11.1747,11.2045,11.1648,11.1747,685019.0
2022-03-15 12:50:00,11.26,11.3,11.25,11.29,355695.0,11.1847,11.2244,11.1747,11.2145,355695.0
2022-03-15 13:00:00,11.29,11.31,11.28,11.3,720404.0,11.2145,11.2343,11.2045,11.2244,720404.0
2022-03-15 13:10:00,11.3,11.32,11.29,11.32,314182.0,11.2244,11.2443,11.2145,11.2443,314182.0
2022-03-15 13:20:00,11.32,11.34,11.3,11.3,172245.0,11.2443,11.2641,11.2244,11.2244,172245.0
2022-03-15 13:30:00,11.3,11.32,11.29,11.3,262557.0,11.2244,11.2443,11.2145,11.2244,262557.0
2022-03-15 13:40:00,11.3,11.33,11.3,11.32,106821.0,11.2244,11.2542,11.2244,11.2443,106821.0
2022-03-15 13:50:00,11.33,11.35,11.31,11.34,269325.0,11.2542,11.2741,11.2343,11.2641,269325.0
2022-03-15 14:00:00,11.34,11.35,11.31,11.34,206893.0,11.2641,11.2741,11.2343,11.2641,206893.0
2022-03-15 14:10:00,11.34,11.36,11.33,11.35,458036.0,11.2641,11.284,11.2542,11.2741,458036.0
2022-03-15 14:20:00,11.35,11.37,11.34,11.36,376915.0,11.2741,11.2939,11.2641,11.284,376915.0
2022-03-15 14:30:00,11.36,11.37,11.35,11.35,1411432.0,11.284,11.2939,11.2741,11.2741,1411432.0
2022-03-15 14:40:00,11.36,11.4,11.35,11.4,342238.0,11.284,11.3237,11.2741,11.3237,342238.0
2022-03-15 14:50:00,11.4,11.45,11.4,11.45,481265.0,11.3237,11.3734,11.3237,11.3734,481265.0
2022-03-15 15:00:00,11.44,11.48,11.43,11.46,507638.0,11.3635,11.4032,11.3535,11.3833,507638.0
2022-03-15 15:10:00,11.46,11.49,11.45,11.49,693990.0,11.3833,11.4131,11.3734,11.4131,693990.0
2022-03-15 15:20:00,11.49,11.5,11.47,11.48,662450.0,11.4131,11.4231,11.3933,11.4032,662450.0
2022-03-15 15:30:00,11.49,11.52,11.47,11.51,1169854.0,11.4131,11.4429,11.3933,11.433,1169854.0
2022-03-15 15:40:00,11.52,11.54,11.48,11.5,1400176.0,11.4429,11.4628,11.4032,11.4231,1400176.0
2022-03-15 15:50:00,11.5,11.53,11.48,11.51,2797904.0,11.4231,11.4529,11.4032,11.433,2797904.0
2022-03-16 09:30:00,11.61,11.74,11.54,11.73,1047659.0,11.5323,11.6615,11.4628,11.6515,1047659.0
2022-03-16 09:40:00,11.73,11.81,11.7,11.8,813299.0,11.6515,11.731,11.6217,11.7211,813299.0
2022-03-16 09:50:00,11.8,11.86,11.77,11.84,607660.0,11.7211,11.7807,11.6913,11.7608,607660.0
2022-03-16 10:00:00,11.85,11.93,11.84,11.9,1035696.0,11.7707,11.8502,11.7608,11.8204,1035696.0
2022-03-16 10:10:00,11.9,12.0,11.89,11.93,632614.0,11.8204,11.9197,11.8105,11.8502,632614.0
2022-03-16 10:20:00,11.93,11.97,11.88,11.95,735074.0,11.8502,11.8899,11.8005,11.8701,735074.0
2022-03-16 10:30:00,11.95,12.01,11.93,11.95,1236438.0,11.8701,11.9297,11.8502,11.8701,1236438.0
2022-03-16 10:40:00,11.96,11.98,11.91,11.96,1160419.0,11.88,11.8999,11.8303,11.88,1160419.0
2022-03-16 10:50:00,11.96,12.02,11.93,12.02,1224542.0,11.88,11.9396,11.8502,11.9396,1224542.0
2022-03-16 11:00:00,12.02,12.02,11.97,11.98,653381.0,11.9396,11.9396,11.8899,11.8999,653381.0
2022-03-16 11:10:00,11.99,12.0,11.96,12.0,415667.0,11.9098,11.9197,11.88,11.9197,415667.0
2022-03-16 11:20:00,12.0,12.01,11.97,11.97,274498.0,11.9197,11.9297,11.8899,11.8899,274498.0
2022-03-16 11:30:00,11.98,12.0,11.94,11.95,261772.0,11.8999,11.9197,11.8601,11.8701,261772.0
2022-03-16 11:40:00,11.95,12.02,11.94,11.99,415341.0,11.8701,11.9396,11.8601,11.9098,415341.0
2022-03-16 11:50:00,11.99,12.0,11.96,11.99,242627.0,11.9098,11.9197,11.88,11.9098,242627.0
2022-03-16 12:00:00,11.99,11.99,11.92,11.94,745740.0,11.9098,11.9098,11.8403,11.8601,745740.0
2022-03-16 12:10:00,11.94,11.96,11.93,11.95,166059.0,11.8601,11.88,11.8502,11.8701,166059.0
2022-03-16 12:20:00,11.95,11.96,11.92,11.95,501154.0,11.8701,11.88,11.8403,11.8701,501154.0
2022-03-16 12:30:00,11.96,12.0,11.95,11.96,335505.0,11.88,11.9197,11.8701,11.88,335505.0
2022-03-16 12:40:00,11.96,11.97,11.92,11.94,361696.0,11.88,11.8899,11.8403,11.8601,361696.0
2022-03-16 12:50:00,11.95,11.95,11.89,11.92,839701.0,11.8701,11.8701,11.8105,11.8403,839701.0
2022-03-16 13:00:00,11.93,11.95,11.91,11.94,4515152.0,11.8502,11.8701,11.8303,11.8601,4515152.0
2022-03-16 13:10:00,11.93,11.93,11.9,11.91,380378.0,11.8502,11.8502,11.8204,11.8303,380378.0
2022-03-16 13:20:00,11.92,11.94,11.9,11.93,342321.0,11.8403,11.8601,11.8204,11.8502,342321.0
2022-03-16 13:30:00,11.93,11.95,11.91,11.94,319830.0,11.8502,11.8701,11.8303,11.8601,319830.0
2022-03-16 13:40:00,11.94,11.94,11.9,11.93,546032.0,11.8601,11.8601,11.8204,11.8502,546032.0
2022-03-16 13:50:00,11.94,11.97,11.92,11.95,559952.0,11.8601,11.8899,11.8403,11.8701,559952.0
2022-03-16 14:00:00,11.94,11.95,11.83,11.83,599386.0,11.8601,11.8701,11.7509,11.7509,599386.0
2022-03-16 14:10:00,11.84,11.87,11.8,11.85,601347.0,11.7608,11.7906,11.7211,11.7707,601347.0
2022-03-16 14:20:00,11.85,11.86,11.77,11.8,389369.0,11.7707,11.7807,11.6913,11.7211,389369.0
2022-03-16 14:30:00,11.81,11.86,11.72,11.86,365225.0,11.731,11.7807,11.6416,11.7807,365225.0
2022-03-16 14:40:00,11.86,11.93,11.86,11.91,592745.0,11.7807,11.8502,11.7807,11.8303,592745.0
2022-03-16 14:50:00,11.91,11.93,11.87,11.92,636276.0,11.8303,11.8502,11.7906,11.8403,636276.0
2022-03-16 15:00:00,11.92,11.94,11.88,11.91,329129.0,11.8403,11.8601,11.8005,11.8303,329129.0
2022-03-16 15:10:00,11.92,11.95,11.89,11.95,373250.0,11.8403,11.8701,11.8105,11.8701,373250.0
2022-03-16 15:20:00,11.94,11.96,11.93,11.95,423661.0,11.8601,11.88,11.8502,11.8701,423661.0
2022-03-16 15:30:00,11.95,11.95,11.9,11.93,351696.0,11.8701,11.8701,11.8204,11.8502,351696.0
2022-03-16 15:40:00,11.93,11.97,11.92,11.96,587273.0,11.8502,11.8899,11.8403,11.88,587273.0
2022-03-16 15:50:00,11.96,12.0,11.94,12.0,1862823.0,11.88,11.9197,11.8601,11.9197,1862823.0
2022-03-17 09:30:00,11.86,11.99,11.84,11.92,970542.0,11.7807,11.9098,11.7608,11.8403,970542.0
2022-03-17 09:40:00,11.93,11.95,11.84,11.85,549542.0,11.8502,11.8701,11.7608,11.7707,549542.0
2022-03-17 09:50:00,11.84,11.92,11.81,11.91,302305.0,11.7608,11.8403,11.731,11.8303,302305.0
2022-03-17 10:00:00,11.92,12.03,11.91,11.94,929425.0,11.8403,11.9495,11.8303,11.8601,929425.0
2022-03-17 10:10:00,11.94,11.94,11.8,11.82,613852.0,11.8601,11.8601,11.7211,11.7409,613852.0
2022-03-17 10:20:00,11.82,11.85,11.79,11.82,876196.0,11.7409,11.7707,11.7111,11.7409,876196.0
2022-03-17 10:30:00,11.82,11.85,11.77,11.79,503642.0,11.7409,11.7707,11.6913,11.7111,503642.0
2022-03-17 10:40:00,11.79,11.83,11.76,11.83,482331.0,11.7111,11.7509,11.6813,11.7509,482331.0
2022-03-17 10:50:00,11.83,11.83,11.74,11.78,510094.0,11.7509,11.7509,11.6615,11.7012,510094.0
2022-03-17 11:00:00,11.79,11.84,11.78,11.83,546864.0,11.7111,11.7608,11.7012,11.7509,546864.0
2022-03-17 11:10:00,11.83,11.83,11.78,11.81,324484.0,11.7509,11.7509,11.7012,11.731,324484.0
2022-03-17 11:20:00,11.8,11.84,11.8,11.82,249907.0,11.7211,11.7608,11.7211,11.7409,249907.0
2022-03-17 11:30:00,11.82,11.82,11.78,11.8,1504987.0,11.7409,11.7409,11.7012,11.7211,1504987.0
2022-03-17 11:40:00,11.8,11.82,11.77,11.79,1083650.0,11.7211,11.7409,11.6913,11.7111,1083650.0
2022-03-17 11:50:00,11.79,11.8,11.75,11.76,580331.0,11.7111,11.7211,11.6714,11.6813,580331.0
2022-03-17 12:00:00,11.76,11.79,11.73,11.77,1275187.0,11.6813,11.7111,11.6515,11.6913,1275187.0
2022-03-17 12:10:00,11.77,11.79,11.75,11.79,263687.0,11.6913,11.7111,11.6714,11.7111,263687.0
2022-03-17 12:20:00,11.79,11.81,11.75,11.76,386918.0,11.7111,11.731,11.6714,11.6813,386918.0
2022-03-17 12:30:00,11.76,11.76,11.73,11.74,303910.0,11.6813,11.6813,11.6515,11.6615,303910.0
2022-03-17 12:40:00,11.75,11.76,11.71,11.75,278835.0,11.6714,11.6813,11.6317,11.6714,278835.0
2022-03-17 12:50:00,11.75,11.76,11.74,11.75,235561.0,11.6714,11.6813,11.6615,11.6714,235561.0
2022-03-17 13:00:00,11.75,11.76,11.74,11.75,291921.0,11.6714,11.6813,11.6615,11.6714,291921.0
2022-03-17 13:10:00,11.75,11.76,11.74,11.76,260266.0,11.6714,11.6813,11.6615,11.6813,260266.0
2022-03-17 13:20:00,11.76,11.77,11.75,11.76,174734.0,11.6813,11.6913,11.6714,11.6813,174734.0
2022-03-17 13:30:00,11.76,11.78,11.75,11.78,2361095.0,11.6813,11.7012,11.6714,11.7012,2361095.0
2022-03-17 13:40:00,11.78,11.78,11.74,11.75,452521.0,11.7012,11.7012,11.6615,11.6714,452521.0
2022-03-17 13:50:00,11.75,11.76,11.74,11.75,286296.0,11.6714,11.6813,11.6615,11.6714,286296.0
2022-03-17 14:00:00,11.75,11.75,11.72,11.75,261834.0,11.6714,11.6714,11.6416,11.6714,261834.0
2022-03-17 14:10:00,11.75,11.79,11.73,11.79,352777.0,11.6714,11.7111,11.6515,11.7111,352777.0
2022-03-17 14:20:00,11.79,11.82,11.77,11.77,314321.0,11.7111,11.7409,11.6913,11.6913,314321.0
2022-03-17 14:30:00,11.77,11.78,11.76,11.78,299917.0,11.6913,11.7012,11.6813,11.7012,299917.0
2022-03-17 14:40:00,11.78,11.79,11.76,11.79,341240.0,11.7012,11.7111,11.6813,11.7111,341240.0
2022-03-17 14:50:00,11.79,11.81,11.78,11.79,284458.0,11.7111,11.731,11.7012,11.7111,284458.0
2022-03-17 15:00:00,11.79,11.79,11.75,11.76,227079.0,11.7111,11.7111,11.6714,11.6813,227079.0
2022-03-17 15:10:00,11.76,11.76,11.73,11.75,433215.0,11.6813,11.6813,11.6515,11.6714,433215.0
2022-03-17 15:20:00,11.75,11.75,11.71,11.74,1025207.0,11.6714,11.6714,11.6317,11.6615,1025207.0
2022-03-17 15:30:00,11.74,11.74,11.7,11.71,382112.0,11.6615,11.6615,11.6217,11.6317,382112.0
2022-03-17 15:40:00,11.71,11.75,11.7,11.74,508371.0,11.6317,11.6714,11.6217,11.6615,508371.0
2022-03-17 15:50:00,11.73,11.76,11.7,11.76,1319480.0,11.6515,11.6813,11.6217,11.6813,1319480.0
2022-03-18 09:30:00,11.74,11.87,11.72,11.82,529169.0,11.6615,11.7906,11.6416,11.7409,529169.0
2022-03-18 09:40:00,11.82,11.86,11.78,11.78,305834.0,11.7409,11.7807,11.7012,11.7012,305834.0
2022-03-18 09:50:00,11.78,11.81,11.7,11.71,310307.0,11.7012,11.731,11.6217,11.6317,310307.0
2022-03-18 10:00:00,11.71,11.73,11.7,11.73,214296.0,11.6317,11.6515,11.6217,11.6515,214296.0
2022-03-18 10:10:00,11.73,11.76,11.7,11.75,460362.0,11.6515,11.6813,11.6217,11.6714,460362.0
2022-03-18 10:20:00,11.75,11.75,11.65,11.7,657610.0,11.6714,11.6714,11.5721,11.6217,657610.0
2022-03-18 10:30:00,11.69,11.76,11.69,11.7,346020.0,11.6118,11.6813,11.6118,11.6217,346020.0
2022-03-18 10:40:00,11.7,11.74,11.67,11.71,903269.0,11.6217,11.6615,11.5919,11.6317,903269.0
2022-03-18 10:50:00,11.71,11.74,11.69,11.71,221432.0,11.6317,11.6615,11.6118,11.6317,221432.0
2022-03-18 11:00:00,11.72,11.72,11.69,11.7,405008.0,11.6416,11.6416,11.6118,11.6217,405008.0
2022-03-18 11:10:00,11.71,11.71,11.65,11.67,251529.0,11.6317,11.6317,11.5721,11.5919,251529.0
2022-03-18 11:20:00,11.67,11.67,11.59,11.6,148055.0,11.5919,11.5919,11.5125,11.5224,148055.0
2022-03-18 11:30:00,11.6,11.63,11.56,11.59,1047693.0,11.5224,11.5522,11.4827,11.5125,1047693.0
2022-03-18 11:40:00,11.59,11.61,11.57,11.6,180808.0,11.5125,11.5323,11.4926,11.5224,180808.0
2022-03-18 11:50:00,11.6,11.63,11.57,11.62,435410.0,11.5224,11.5522,11.4926,11.5423,435410.0
2022-03-18 12:00:00,11.63,11.64,11.6,11.61,199521.0,11.5522,11.5621,11.5224,11.5323,199521.0
2022-03-18 12:10:00,11.62,11.63,11.6,11.62,154198.0,11.5423,11.5522,11.5224,11.5423,154198.0
2022-03-18 12:20:00,11.62,11.65,11.61,11.63,197989.0,11.5423,11.5721,11.5323,11.5522,197989.0
2022-03-18 12:30:00,11.63,11.64,11.61,11.62,256396.0,11.5522,11.5621,11.5323,11.5423,256396.0
2022-03-18 12:40:00,11.62,11.62,11.58,11.59,180913.0,11.5423,11.5423,11.5025,11.5125,180913.0
2022-03-18 12:50:00,11.59,11.59,11.53,11.56,3598988.0,11.5125,11.5125,11.4529,11.4827,3598988.0
2022-03-18 13:00:00,11.55,11.57,11.49,11.54,2225586.0,11.4727,11.4926,11.4131,11.4628,2225586.0
2022-03-18 13:10:00,11.54,11.58,11.53,11.57,335441.0,11.4628,11.5025,11.4529,11.4926,335441.0
2022-03-18 13:20:00,11.57,11.6,11.56,11.57,421014.0,11.4926,11.5224,11.4827,11.4926,421014.0
2022-03-18 13:30:00,11.57,11.57,11.53,11.54,278931.0,11.4926,11.4926,11.4529,11.4628,278931.0
2022-03-18 13:40:00,11.54,11.56,11.53,11.54,220644.0,11.4628,11.4827,11.4529,11.4628,220644.0
2022-03-18 13:50:00,11.54,11.58,11.53,11.54,303064.0,11.4628,11.5025,11.4529,11.4628,303064.0
2022-03-18 14:00:00,11.54,11.55,11.5,11.52,246875.0,11.4628,11.4727,11.4231,11.4429,246875.0
2022-03-18 14:10:00,11.52,11.54,11.5,11.53,302793.0,11.4429,11.4628,11.4231,11.4529,302793.0
2022-03-18 14:20:00,11.53,11.56,11.52,11.54,259669.0,11.4529,11.4827,11.4429,11.4628,259669.0
2022-03-18 14:30:00,11.54,11.54,11.52,11.53,248724.0,11.4628,11.4628,11.4429,11.4529,248724.0
2022-03-18 14:40:00,11.54,11.55,11.52,11.54,272919.0,11.4628,11.4727,11.4429,11.4628,272919.0
2022-03-18 14:50:00,11.54,11.55,11.52,11.54,248164.0,11.4628,11.4727,11.4429,11.4628,248164.0
2022-03-18 15:00:00,11.54,11.55,11.52,11.54,233930.0,11.4628,11.4727,11.4429,11.4628,233930.0
2022-03-18 15:10:00,11.54,11.58,11.54,11.58,451136.0,11.4628,11.5025,11.4628,11.5025,451136.0
2022-03-18 15:20:00,11.58,11.61,11.56,11.59,776442.0,11.5025,11.5323,11.4827,11.5125,776442.0
2022-03-18 15:30:00,11.6,11.65,11.59,11.63,934367.0,11.5224,11.5721,11.5125,11.5522,934367.0
2022-03-18 15:40:00,11.63,11.66,11.61,11.63,1471583.0,11.5522,11.582,11.5323,11.5522,1471583.0
2022-03-18 15:50:00,11.63,11.63,11.55,11.57,6258020.0,11.5522,11.5522,11.4727,11.4926,6258020.0
2022-03-21 09:30:00,11.51,11.72,11.51,11.63,694983.0,11.433,11.6416,11.433,11.5522,694983.0
2022-03-21 09:40:00,11.63,11.64,11.52,11.54,279061.0,11.5522,11.5621,11.4429,11.4628,279061.0
2022-03-21 09:50:00,11.54,11.56,11.49,11.5,230377.0,11.4628,11.4827,11.4131,11.4231,230377.0
2022-03-21 10:00:00,11.49,11.52,11.44,11.46,736884.0,11.4131,11.4429,11.3635,11.3833,736884.0
2022-03-21 10:10:00,11.46,11.49,11.45,11.48,358139.0,11.3833,11.4131,11.3734,11.4032,358139.0
2022-03-21 10:20:00,11.48,11.49,11.44,11.48,333437.0,11.4032,11.4131,11.3635,11.4032,333437.0
2022-03-21 10:30:00,11.48,11.48,11.43,11.46,350117.0,11.4032,11.4032,11.3535,11.3833,350117.0
2022-03-21 10:40:00,11.45,11.48,11.44,11.46,248985.0,11.3734,11.4032,11.3635,11.3833,248985.0
2022-03-21 10:50:00,11.46,11.47,11.44,11.46,126258.0,11.3833,11.3933,11.3635,11.3833,126258.0
2022-03-21 11:00:00,11.46,11.47,11.42,11.45,626713.0,11.3833,11.3933,11.3436,11.3734,626713.0
2022-03-21 11:10:00,11.44,11.47,11.44,11.46,255838.0,11.3635,11.3933,11.3635,11.3833,255838.0
2022-03-21 11:20:00,11.46,11.49,11.46,11.48,198207.0,11.3833,11.4131,11.3833,11.4032,198207.0
2022-03-21 11:30:00,11.48,11.48,11.42,11.43,367886.0,11.4032,11.4032,11.3436,11.3535,367886.0
2022-03-21 11:40:00,11.42,11.43,11.36,11.4,295946.0,11.3436,11.3535,11.284,11.3237,295946.0
2022-03-21 11:50:00,11.4,11.41,11.36,11.37,120273.0,11.3237,11.3337,11.284,11.2939,120273.0
2022-03-21 12:00:00,11.37,11.41,11.36,11.41,301250.0,11.2939,11.3337,11.284,11.3337,301250.0
2022-03-21 12:10:00,11.41,11.42,11.39,11.4,291514.0,11.3337,11.3436,11.3138,11.3237,291514.0
2022-03-21 12:20:00,11.4,11.41,11.39,11.4,129340.0,11.3237,11.3337,11.3138,11.3237,129340.0
2022-03-21 12:30:00,11.4,11.4,11.35,11.38,204801.0,11.3237,11.3237,11.2741,11.3039,204801.0
2022-03-21 12:40:00,11.38,11.39,11.37,11.38,76030.0,11.3039,11.3138,11.2939,11.3039,76030.0
2022-03-21 12:50:00,11.38,11.41,11.36,11.36,495955.0,11.3039,11.3337,11.284,11.284,495955.0
2022-03-21 13:00:00,11.36,11.36,11.32,11.32,129028.0,11.284,11.284,11.2443,11.2443,129028.0
2022-03-21 13:10:00,11.32,11.33,11.29,11.29,145879.0,11.2443,11.2542,11.2145,11.2145,145879.0
2022-03-21 13:20:00,11.3,11.33,11.29,11.32,97008.0,11.2244,11.2542,11.2145,11.2443,97008.0
2022-03-21 13:30:00,11.31,11.35,11.3,11.35,171668.0,11.2343,11.2741,11.2244,11.2741,171668.0
2022-03-21 13:40:00,11.35,11.37,11.34,11.37,107877.0,11.2741,11.2939,11.2641,11.2939,107877.0
2022-03-21 13:50:00,11.37,11.38,11.35,11.38,128786.0,11.2939,11.3039,11.2741,11.3039,128786.0
2022-03-21 14:00:00,11.38,11.39,11.35,11.38,112946.0,11.3039,11.3138,11.2741,11.3039,112946.0
2022-03-21 14:10:00,11.38,11.38,11.36,11.38,104405.0,11.3039,11.3039,11.284,11.3039,104405.0
2022-03-21 14:20:00,11.38,11.41,11.37,11.38,183719.0,11.3039,11.3337,11.2939,11.3039,183719.0
2022-03-21 14:30:00,11.38,11.39,11.36,11.38,88314.0,11.3039,11.3138,11.284,11.3039,88314.0
2022-03-21 14:40:00,11.38,11.39,11.35,11.37,114362.0,11.3039,11.3138,11.2741,11.2939,114362.0
2022-03-21 14:50:00,11.37,11.38,11.35,11.36,109359.0,11.2939,11.3039,11.2741,11.284,109359.0
2022-03-21 15:00:00,11.36,11.37,11.35,11.36,91583.0,11.284,11.2939,11.2741,11.284,91583.0
2022-03-21 15:10:00,11.36,11.4,11.36,11.37,244417.0,11.284,11.3237,11.284,11.2939,244417.0
2022-03-21 15:20:00,11.36,11.39,11.35,11.37,178500.0,11.284,11.3138,11.2741,11.2939,178500.0
2022-03-21 15:30:00,11.37,11.38,11.35,11.36,536086.0,11.2939,11.3039,11.2741,11.284,536086.0
2022-03-21 15:40:00,11.36,11.37,11.34,11.34,387032.0,11.284,11.2939,11.2641,11.2641,387032.0
2022-03-21 15:50:00,11.34,11.37,11.29,11.29,2547660.0,11.2641,11.2939,11.2145,11.2145,2547660.0
2022-03-22 09:30:00,11.38,11.42,11.32,11.32,361012.0,11.3039,11.3436,11.2443,11.2443,361012.0
2022-03-22 09:40:00,11.33,11.36,11.3,11.31,260662.0,11.2542,11.284,11.2244,11.2343,260662.0
2022-03-22 09:50:00,11.32,11.34,11.29,11.33,320257.0,11.2443,11.2641,11.2145,11.2542,320257.0
2022-03-22 10:00:00,11.33,11.41,11.32,11.39,569124.0,11.2542,11.3337,11.2443,11.3138,569124.0
2022-03-22 10:10:00,11.4,11.42,11.38,11.42,255337.0,11.3237,11.3436,11.3039,11.3436,255337.0
2022-03-22 10:20:00,11.42,11.49,11.41,11.44,564290.0,11.3436,11.4131,11.3337,11.3635,564290.0
2022-03-22 10:30:00,11.43,11.46,11.4,11.43,690799.0,11.3535,11.3833,11.3237,11.3535,690799.0
2022-03-22 10:40:00,11.44,11.47,11.43,11.46,244747.0,11.3635,11.3933,11.3535,11.3833,244747.0
2022-03-22 10:50:00,11.46,11.53,11.45,11.5,354612.0,11.3833,11.4529,11.3734,11.4231,354612.0
2022-03-22 11:00:00,11.5,11.53,11.48,11.51,1267950.0,11.4231,11.4529,11.4032,11.433,1267950.0
2022-03-22 11:10:00,11.51,11.54,11.5,11.53,415594.0,11.433,11.4628,11.4231,11.4529,415594.0
2022-03-22 11:20:00,11.54,11.56,11.53,11.54,304813.0,11.4628,11.4827,11.4529,11.4628,304813.0
2022-03-22 11:30:00,11.54,11.55,11.5,11.54,319726.0,11.4628,11.4727,11.4231,11.4628,319726.0
2022-03-22 11:40:00,11.53,11.56,11.5,11.54,594612.0,11.4529,11.4827,11.4231,11.4628,594612.0
2022-03-22 11:50:00,11.54,11.56,11.52,11.53,302916.0,11.4628,11.4827,11.4429,11.4529,302916.0
2022-03-22 12:00:00,11.52,11.58,11.52,11.58,619570.0,11.4429,11.5025,11.4429,11.5025,619570.0
2022-03-22 12:10:00,11.58,11.6,11.56,11.59,275434.0,11.5025,11.5224,11.4827,11.5125,275434.0
2022-03-22 12:20:00,11.59,11.59,11.55,11.58,289661.0,11.5125,11.5125,11.4727,11.5025,289661.0
2022-03-22 12:30:00,11.58,11.58,11.54,11.57,217311.0,11.5025,11.5025,11.4628,11.4926,217311.0
2022-03-22 12:40:00,11.57,11.59,11.56,11.59,167294.0,11.4926,11.5125,11.4827,11.5125,167294.0
2022-03-22 12:50:00,11.58,11.61,11.57,11.6,320408.0,11.5025,11.5323,11.4926,11.5224,320408.0
2022-03-22 13:00:00,11.6,11.62,11.59,11.6,504105.0,11.5224,11.5423,11.5125,11.5224,504105.0
2022-03-22 13:10:00,11.6,11.62,11.59,11.6,266702.0,11.5224,11.5423,11.5125,11.5224,266702.0
2022-03-22 13:20:00,11.6,11.61,11.57,11.59,207887.0,11.5224,11.5323,11.4926,11.5125,207887.0
2022-03-22 13:30:00,11.59,11.6,11.55,11.57,423896.0,11.5125,11.5224,11.4727,11.4926,423896.0
2022-03-22 13:40:00,11.57,11.61,11.56,11.61,148927.0,11.4926,11.5323,11.4827,11.5323,148927.0
2022-03-22 13:50:00,11.61,11.64,11.6,11.63,235735.0,11.5323,11.5621,11.5224,11.5522,235735.0
2022-03-22 14:00:00,11.63,11.64,11.62,11.63,165009.0,11.5522,11.5621,11.5423,11.5522,165009.0
2022-03-22 14:10:00,11.63,11.65,11.62,11.64,281990.0,11.5522,11.5721,11.5423,11.5621,281990.0
2022-03-22 14:20:00,11.63,11.67,11.63,11.66,440514.0,11.5522,11.5919,11.5522,11.582,440514.0
2022-03-22 14:30:00,11.66,11.68,11.65,11.67,152307.0,11.582,11.6019,11.5721,11.5919,152307.0
2022-03-22 14:40:00,11.67,11.69,11.65,11.68,362130.0,11.5919,11.6118,11.5721,11.6019,362130.0
2022-03-22 14:50:00,11.68,11.69,11.64,11.64,233278.0,11.6019,11.6118,11.5621,11.5621,233278.0
2022-03-22 15:00:00,11.64,11.66,11.64,11.65,223273.0,11.5621,11.582,11.5621,11.5721,223273.0
2022-03-22 15:10:00,11.65,11.65,11.6,11.63,440377.0,11.5721,11.5721,11.5224,11.5522,440377.0
2022-03-22 15:20:00,11.63,11.64,11.59,11.61,136272.0,11.5522,11.5621,11.5125,11.5323,136272.0
2022-03-22 15:30:00,11.61,11.62,11.59,11.62,216554.0,11.5323,11.5423,11.5125,11.5423,216554.0
2022-03-22 15:40:00,11.61,11.62,11.59,11.62,417691.0,11.5323,11.5423,11.5125,11.5423,417691.0
2022-03-22 15:50:00,11.61,11.64,11.58,11.64,1580312.0,11.5323,11.5621,11.5025,11.5621,1580312.0
2022-03-23 09:30:00,11.62,11.69,11.59,11.63,247925.0,11.5423,11.6118,11.5125,11.5522,247925.0
2022-03-23 09:40:00,11.63,11.67,11.63,11.64,172399.0,11.5522,11.5919,11.5522,11.5621,172399.0
2022-03-23 09:50:00,11.63,11.72,11.63,11.7,421513.0,11.5522,11.6416,11.5522,11.6217,421513.0
2022-03-23 10:00:00,11.7,11.73,11.69,11.72,103870.0,11.6217,11.6515,11.6118,11.6416,103870.0
2022-03-23 10:10:00,11.73,11.73,11.65,11.66,243056.0,11.6515,11.6515,11.5721,11.582,243056.0
2022-03-23 10:20:00,11.66,11.66,11.59,11.6,137688.0,11.582,11.582,11.5125,11.5224,137688.0
2022-03-23 10:30:00,11.6,11.61,11.59,11.6,101715.0,11.5224,11.5323,11.5125,11.5224,101715.0
2022-03-23 10:40:00,11.6,11.65,11.59,11.62,106683.0,11.5224,11.5721,11.5125,11.5423,106683.0
2022-03-23 10:50:00,11.62,11.62,11.6,11.6,58648.0,11.5423,11.5423,11.5224,11.5224,58648.0
2022-03-23 11:00:00,11.61,11.64,11.59,11.63,327158.0,11.5323,11.5621,11.5125,11.5522,327158.0
2022-03-23 11:10:00,11.62,11.66,11.62,11.65,146388.0,11.5423,11.582,11.5423,11.5721,146388.0
2022-03-23 11:20:00,11.65,11.67,11.64,11.65,93788.0,11.5721,11.5919,11.5621,11.5721,93788.0
2022-03-23 11:30:00,11.65,11.66,11.63,11.65,108476.0,11.5721,11.582,11.5522,11.5721,108476.0
2022-03-23 11:40:00,11.65,11.65,11.63,11.63,66269.0,11.5721,11.5721,11.5522,11.5522,66269.0
2022-03-23 11:50:00,11.63,11.64,11.62,11.63,151214.0,11.5522,11.5621,11.5423,11.5522,151214.0
2022-03-23 12:00:00,11.63,11.65,11.62,11.63,163042.0,11.5522,11.5721,11.5423,11.5522,163042.0
2022-03-23 12:10:00,11.63,11.63,11.6,11.61,123196.0,11.5522,11.5522,11.5224,11.5323,123196.0
2022-03-23 12:20:00,11.61,11.61,11.59,11.6,90689.0,11.5323,11.5323,11.5125,11.5224,90689.0
2022-03-23 12:30:00,11.6,11.61,11.59,11.6,42676.0,11.5224,11.5323,11.5125,11.5224,42676.0
2022-03-23 12:40:00,11.6,11.6,11.57,11.58,249065.0,11.5224,11.5224,11.4926,11.5025,249065.0
2022-03-23 12:50:00,11.57,11.61,11.57,11.6,117699.0,11.4926,11.5323,11.4926,11.5224,117699.0
2022-03-23 13:00:00,11.6,11.61,11.59,11.6,52839.0,11.5224,11.5323,11.5125,11.5224,52839.0
2022-03-23 13:10:00,11.6,11.61,11.58,11.6,129559.0,11.5224,11.5323,11.5025,11.5224,129559.0
2022-03-23 13:20:00,11.6,11.6,11.57,11.59,82776.0,11.5224,11.5224,11.4926,11.5125,82776.0
2022-03-23 13:30:00,11.58,11.59,11.55,11.59,300865.0,11.5025,11.5125,11.4727,11.5125,300865.0
2022-03-23 13:40:00,11.59,11.59,11.55,11.55,99841.0,11.5125,11.5125,11.4727,11.4727,99841.0
2022-03-23 13:50:00,11.55,11.55,11.53,11.55,107387.0,11.4727,11.4727,11.4529,11.4727,107387.0
2022-03-23 14:00:00,11.55,11.58,11.54,11.57,97679.0,11.4727,11.5025,11.4628,11.4926,97679.0
2022-03-23 14:10:00,11.57,11.58,11.54,11.55,335006.0,11.4926,11.5025,11.4628,11.4727,335006.0
2022-03-23 14:20:00,11.55,11.58,11.55,11.58,86826.0,11.4727,11.5025,11.4727,11.5025,86826.0
2022-03-23 14:30:00,11.58,11.59,11.57,11.59,59525.0,11.5025,11.5125,11.4926,11.5125,59525.0
2022-03-23 14:40:00,11.59,11.61,11.58,11.61,112609.0,11.5125,11.5323,11.5025,11.5323,112609.0
2022-03-23 14:50:00,11.61,11.63,11.59,11.6,173271.0,11.5323,11.5522,11.5125,11.5224,173271.0
2022-03-23 15:00:00,11.6,11.61,11.59,11.6,81300.0,11.5224,11.5323,11.5125,11.5224,81300.0
2022-03-23 15:10:00,11.61,11.62,11.6,11.61,467149.0,11.5323,11.5423,11.5224,11.5323,467149.0
2022-03-23 15:20:00,11.61,11.61,11.57,11.58,338870.0,11.5323,11.5323,11.4926,11.5025,338870.0
2022-03-23 15:30:00,11.59,11.59,11.56,11.57,133843.0,11.5125,11.5125,11.4827,11.4926,133843.0
2022-03-23 15:40:00,11.57,11.62,11.56,11.6,689955.0,11.4926,11.5423,11.4827,11.5224,689955.0
2022-03-23 15:50:00,11.6,11.61,11.57,11.57,1016368.0,11.5224,11.5323,11.4926,11.4926,1016368.0
2022-03-24 09:30:00,11.6,11.65,11.54,11.62,291339.0,11.5224,11.5721,11.4628,11.5423,291339.0
2022-03-24 09:40:00,11.62,11.66,11.6,11.62,306387.0,11.5423,11.582,11.5224,11.5423,306387.0
2022-03-24 09:50:00,11.62,11.68,11.61,11.64,175341.0,11.5423,11.6019,11.5323,11.5621,175341.0
2022-03-24 10:00:00,11.65,11.72,11.63,11.72,218909.0,11.5721,11.6416,11.5522,11.6416,218909.0
2022-03-24 10:10:00,11.72,11.72,11.68,11.7,429607.0,11.6416,11.6416,11.6019,11.6217,429607.0
2022-03-24 10:20:00,11.7,11.73,11.66,11.73,469047.0,11.6217,11.6515,11.582,11.6515,469047.0
2022-03-24 10:30:00,11.73,11.77,11.72,11.76,134233.0,11.6515,11.6913,11.6416,11.6813,134233.0
2022-03-24 10:40:00,11.76,11.8,11.74,11.79,147130.0,11.6813,11.7211,11.6615,11.7111,147130.0
2022-03-24 10:50:00,11.79,11.8,11.77,11.79,151013.0,11.7111,11.7211,11.6913,11.7111,151013.0
2022-03-24 11:00:00,11.79,11.84,11.78,11.83,283275.0,11.7111,11.7608,11.7012,11.7509,283275.0
2022-03-24 11:10:00,11.83,11.85,11.81,11.85,472388.0,11.7509,11.7707,11.731,11.7707,472388.0
2022-03-24 11:20:00,11.84,11.85,11.82,11.84,99498.0,11.7608,11.7707,11.7409,11.7608,99498.0
2022-03-24 11:30:00,11.83,11.85,11.8,11.82,134387.0,11.7509,11.7707,11.7211,11.7409,134387.0
2022-03-24 11:40:00,11.82,11.83,11.78,11.79,250095.0,11.7409,11.7509,11.7012,11.7111,250095.0
2022-03-24 11:50:00,11.79,11.8,11.78,11.79,56285.0,11.7111,11.7211,11.7012,11.7111,56285.0
2022-03-24 12:00:00,11.78,11.79,11.75,11.77,121124.0,11.7012,11.7111,11.6714,11.6913,121124.0
2022-03-24 12:10:00,11.76,11.78,11.75,11.78,65596.0,11.6813,11.7012,11.6714,11.7012,65596.0
2022-03-24 12:20:00,11.78,11.79,11.76,11.77,103191.0,11.7012,11.7111,11.6813,11.6913,103191.0
2022-03-24 12:30:00,11.77,11.78,11.75,11.78,54105.0,11.6913,11.7012,11.6714,11.7012,54105.0
2022-03-24 12:40:00,11.77,11.78,11.75,11.76,187944.0,11.6913,11.7012,11.6714,11.6813,187944.0
2022-03-24 12:50:00,11.76,11.78,11.75,11.78,51971.0,11.6813,11.7012,11.6714,11.7012,51971.0
2022-03-24 13:00:00,11.78,11.79,11.77,11.79,98295.0,11.7012,11.7111,11.6913,11.7111,98295.0
2022-03-24 13:10:00,11.79,11.82,11.78,11.82,120475.0,11.7111,11.7409,11.7012,11.7409,120475.0
2022-03-24 13:20:00,11.82,11.82,11.81,11.82,34814.0,11.7409,11.7409,11.731,11.7409,34814.0
2022-03-24 13:30:00,11.82,11.82,11.77,11.78,288929.0,11.7409,11.7409,11.6913,11.7012,288929.0
2022-03-24 13:40:00,11.78,11.78,11.76,11.76,79144.0,11.7012,11.7012,11.6813,11.6813,79144.0
2022-03-24 13:50:00,11.76,11.78,11.71,11.72,219001.0,11.6813,11.7012,11.6317,11.6416,219001.0
2022-03-24 14:00:00,11.72,11.76,11.66,11.76,649160.0,11.6416,11.6813,11.582,11.6813,649160.0
2022-03-24 14:10:00,11.76,11.82,11.75,11.8,652177.0,11.6813,11.7409,11.6714,11.7211,652177.0
2022-03-24 14:20:00,11.8,11.81,11.75,11.76,400821.0,11.7211,11.731,11.6714,11.6813,400821.0
2022-03-24 14:30:00,11.76,11.79,11.74,11.79,154356.0,11.6813,11.7111,11.6615,11.7111,154356.0
2022-03-24 14:40:00,11.79,11.79,11.75,11.75,73786.0,11.7111,11.7111,11.6714,11.6714,73786.0
2022-03-24 14:50:00,11.75,11.78,11.75,11.78,42408.0,11.6714,11.7012,11.6714,11.7012,42408.0
2022-03-24 15:00:00,11.78,11.82,11.76,11.8,331256.0,11.7012,11.7409,11.6813,11.7211,331256.0
2022-03-24 15:10:00,11.8,11.82,11.79,11.82,143586.0,11.7211,11.7409,11.7111,11.7409,143586.0
2022-03-24 15:20:00,11.82,11.82,11.79,11.82,270866.0,11.7409,11.7409,11.7111,11.7409,270866.0
2022-03-24 15:30:00,11.82,11.82,11.79,11.82,385220.0,11.7409,11.7409,11.7111,11.7409,385220.0
2022-03-24 15:40:00,11.82,11.84,11.81,11.83,486175.0,11.7409,11.7608,11.731,11.7509,486175.0
2022-03-24 15:50:00,11.83,11.85,11.81,11.81,1275590.0,11.7509,11.7707,11.731,11.731,1275590.0
2022-03-25 09:30:00,11.85,11.9,11.81,11.9,197637.0,11.7707,11.8204,11.731,11.8204,197637.0
2022-03-25 09:40:00,11.9,11.95,11.89,11.91,89896.0,11.8204,11.8701,11.8105,11.8303,89896.0
2022-03-25 09:50:00,11.91,11.94,11.88,11.88,141676.0,11.8303,11.8601,11.8005,11.8005,141676.0
2022-03-25 10:00:00,11.88,11.91,11.87,11.9,53456.0,11.8005,11.8303,11.7906,11.8204,53456.0
2022-03-25 10:10:00,11.9,11.92,11.89,11.91,45062.0,11.8204,11.8403,11.8105,11.8303,45062.0
2022-03-25 10:20:00,11.92,11.93,11.87,11.9,234976.0,11.8403,11.8502,11.7906,11.8204,234976.0
2022-03-25 10:30:00,11.9,11.92,11.89,11.9,62554.0,11.8204,11.8403,11.8105,11.8204,62554.0
2022-03-25 10:40:00,11.89,11.91,11.88,11.91,276387.0,11.8105,11.8303,11.8005,11.8303,276387.0
2022-03-25 10:50:00,11.9,11.93,11.9,11.92,66954.0,11.8204,11.8502,11.8204,11.8403,66954.0
2022-03-25 11:00:00,11.92,11.92,11.87,11.88,273387.0,11.8403,11.8403,11.7906,11.8005,273387.0
2022-03-25 11:10:00,11.88,11.92,11.87,11.92,385364.0,11.8005,11.8403,11.7906,11.8403,385364.0
2022-03-25 11:20:00,11.92,11.92,11.82,11.82,188714.0,11.8403,11.8403,11.7409,11.7409,188714.0
2022-03-25 11:30:00,11.83,11.84,11.81,11.82,126092.0,11.7509,11.7608,11.731,11.7409,126092.0
2022-03-25 11:40:00,11.83,11.84,11.8,11.82,123374.0,11.7509,11.7608,11.7211,11.7409,123374.0
2022-03-25 11:50:00,11.81,11.83,11.79,11.8,113491.0,11.731,11.7509,11.7111,11.7211,113491.0
2022-03-25 12:00:00,11.8,11.83,11.8,11.83,82264.0,11.7211,11.7509,11.7211,11.7509,82264.0
2022-03-25 12:10:00,11.83,11.85,11.82,11.83,76229.0,11.7509,11.7707,11.7409,11.7509,76229.0
2022-03-25 12:20:00,11.83,11.85,11.81,11.83,117232.0,11.7509,11.7707,11.731,11.7509,117232.0
2022-03-25 12:30:00,11.83,11.85,11.82,11.85,87600.0,11.7509,11.7707,11.7409,11.7707,87600.0
2022-03-25 12:40:00,11.85,11.87,11.84,11.87,219005.0,11.7707,11.7906,11.7608,11.7906,219005.0
2022-03-25 12:50:00,11.87,11.88,11.85,11.88,109126.0,11.7906,11.8005,11.7707,11.8005,109126.0
2022-03-25 13:00:00,11.88,11.89,11.87,11.88,95538.0,11.8005,11.8105,11.7906,11.8005,95538.0
2022-03-25 13:10:00,11.88,11.91,11.87,11.91,200032.0,11.8005,11.8303,11.7906,11.8303,200032.0
2022-03-25 13:20:00,11.91,11.91,11.86,11.87,110412.0,11.8303,11.8303,11.7807,11.7906,110412.0
2022-03-25 13:30:00,11.88,11.89,11.87,11.88,52419.0,11.8005,11.8105,11.7906,11.8005,52419.0
2022-03-25 13:40:00,11.88,11.89,11.86,11.88,77153.0,11.8005,11.8105,11.7807,11.8005,77153.0
2022-03-25 13:50:00,11.88,11.9,11.88,11.9,73746.0,11.8005,11.8204,11.8005,11.8204,73746.0
2022-03-25 14:00:00,11.9,11.9,11.89,11.9,75479.0,11.8204,11.8204,11.8105,11.8204,75479.0
2022-03-25 14:10:00,11.9,11.91,11.89,11.89,300004.0,11.8204,11.8303,11.8105,11.8105,300004.0
2022-03-25 14:20:00,11.9,11.9,11.89,11.9,80394.0,11.8204,11.8204,11.8105,11.8204,80394.0
2022-03-25 14:30:00,11.9,11.92,11.89,11.89,212130.0,11.8204,11.8403,11.8105,11.8105,212130.0
2022-03-25 14:40:00,11.9,11.9,11.89,11.9,119619.0,11.8204,11.8204,11.8105,11.8204,119619.0
2022-03-25 14:50:00,11.9,11.9,11.89,11.9,196620.0,11.8204,11.8204,11.8105,11.8204,196620.0
2022-03-25 15:00:00,11.9,11.91,11.88,11.89,361368.0,11.8204,11.8303,11.8005,11.8105,361368.0
2022-03-25 15:10:00,11.88,11.91,11.88,11.89,374619.0,11.8005,11.8303,11.8005,11.8105,374619.0
2022-03-25 15:20:00,11.9,11.9,11.89,11.89,138197.0,11.8204,11.8204,11.8105,11.8105,138197.0
2022-03-25 15:30:00,11.9,11.92,11.89,11.91,374657.0,11.8204,11.8403,11.8105,11.8303,374657.0
2022-03-25 15:40:00,11.91,11.94,11.91,11.94,278366.0,11.8303,11.8601,11.8303,11.8601,278366.0
2022-03-25 15:50:00,11.93,11.98,11.93,11.98,841063.0,11.8502,11.8999,11.8502,11.8999,841063.0
2022-03-28 09:30:00,11.95,12.06,11.95,12.0,879915.0,11.8701,11.9793,11.8701,11.9197,879915.0
2022-03-28 09:40:00,12.0,12.09,11.99,12.06,439953.0,11.9197,12.0091,11.9098,11.9793,439953.0
2022-03-28 09:50:00,12.06,12.08,12.02,12.07,555317.0,11.9793,11.9992,11.9396,11.9892,555317.0
2022-03-28 10:00:00,12.06,12.07,12.02,12.03,606408.0,11.9793,11.9892,11.9396,11.9495,606408.0
2022-03-28 10:10:00,12.03,12.07,12.02,12.04,571320.0,11.9495,11.9892,11.9396,11.9594,571320.0
2022-03-28 10:20:00,12.04,12.05,12.0,12.04,501826.0,11.9594,11.9694,11.9197,11.9594,501826.0
2022-03-28 10:30:00,12.04,12.06,12.01,12.03,1028999.0,11.9594,11.9793,11.9297,11.9495,1028999.0
2022-03-28 10:40:00,12.03,12.04,12.02,12.04,341839.0,11.9495,11.9594,11.9396,11.9594,341839.0
2022-03-28 10:50:00,12.03,12.07,12.03,12.04,205592.0,11.9495,11.9892,11.9495,11.9594,205592.0
2022-03-28 11:00:00,12.04,12.1,12.03,12.05,295456.0,11.9594,12.019,11.9495,11.9694,295456.0
2022-03-28 11:10:00,12.04,12.07,12.04,12.05,272807.0,11.9594,11.9892,11.9594,11.9694,272807.0
2022-03-28 11:20:00,12.05,12.09,12.04,12.07,360411.0,11.9694,12.0091,11.9594,11.9892,360411.0
2022-03-28 11:30:00,12.07,12.07,12.04,12.06,84984.0,11.9892,11.9892,11.9594,11.9793,84984.0
2022-03-28 11:40:00,12.05,12.07,12.04,12.04,175405.0,11.9694,11.9892,11.9594,11.9594,175405.0
2022-03-28 11:50:00,12.04,12.05,12.03,12.04,52948.0,11.9594,11.9694,11.9495,11.9594,52948.0
2022-03-28 12:00:00,12.04,12.06,12.02,12.04,131213.0,11.9594,11.9793,11.9396,11.9594,131213.0
2022-03-28 12:10:00,12.03,12.06,12.03,12.05,80305.0,11.9495,11.9793,11.9495,11.9694,80305.0
2022-03-28 12:20:00,12.05,12.05,12.03,12.04,114724.0,11.9694,11.9694,11.9495,11.9594,114724.0
2022-03-28 12:30:00,12.04,12.04,12.03,12.04,58179.0,11.9594,11.9594,11.9495,11.9594,58179.0
2022-03-28 12:40:00,12.04,12.04,12.01,12.04,144171.0,11.9594,11.9594,11.9297,11.9594,144171.0
2022-03-28 12:50:00,12.04,12.05,12.03,12.04,69524.0,11.9594,11.9694,11.9495,11.9594,69524.0
2022-03-28 13:00:00,12.04,12.06,12.03,12.04,86555.0,11.9594,11.9793,11.9495,11.9594,86555.0
2022-03-28 13:10:00,12.04,12.04,12.03,12.04,35165.0,11.9594,11.9594,11.9495,11.9594,35165.0
2022-03-28 13:20:00,12.04,12.07,12.03,12.07,122539.0,11.9594,11.9892,11.9495,11.9892,122539.0
2022-03-28 13:30:00,12.07,12.07,12.05,12.05,108562.0,11.9892,11.9892,11.9694,11.9694,108562.0
2022-03-28 13:40:00,12.06,12.06,12.04,12.04,75138.0,11.9793,11.9793,11.9594,11.9594,75138.0
2022-03-28 13:50:00,12.04,12.07,12.04,12.07,333918.0,11.9594,11.9892,11.9594,11.9892,333918.0
2022-03-28 14:00:00,12.07,12.07,12.04,12.04,130037.0,11.9892,11.9892,11.9594,11.9594,130037.0
2022-03-28 14:10:00,12.04,12.05,12.03,12.04,119792.0,11.9594,11.9694,11.9495,11.9594,119792.0
2022-03-28 14:20:00,12.04,12.05,12.02,12.03,228187.0,11.9594,11.9694,11.9396,11.9495,228187.0
2022-03-28 14:30:00,12.03,12.03,12.02,12.03,218051.0,11.9495,11.9495,11.9396,11.9495,218051.0
2022-03-28 14:40:00,12.03,12.05,12.02,12.05,160850.0,11.9495,11.9694,11.9396,11.9694,160850.0
2022-03-28 14:50:00,12.04,12.06,12.04,12.05,125165.0,11.9594,11.9793,11.9594,11.9694,125165.0
2022-03-28 15:00:00,12.06,12.06,12.02,12.03,262865.0,11.9793,11.9793,11.9396,11.9495,262865.0
2022-03-28 15:10:00,12.03,12.04,12.02,12.04,244804.0,11.9495,11.9594,11.9396,11.9594,244804.0
2022-03-28 15:20:00,12.04,12.06,12.03,12.04,282274.0,11.9594,11.9793,11.9495,11.9594,282274.0
2022-03-28 15:30:00,12.04,12.05,12.01,12.01,299777.0,11.9594,11.9694,11.9297,11.9297,299777.0
2022-03-28 15:40:00,12.01,12.02,12.0,12.02,239553.0,11.9297,11.9396,11.9197,11.9396,239553.0
2022-03-28 15:50:00,12.01,12.04,11.99,12.04,745361.0,11.9297,11.9594,11.9098,11.9594,745361.0
2022-03-29 09:30:00,12.09,12.12,12.05,12.09,453908.0,12.0091,12.0389,11.9694,12.0091,453908.0
2022-03-29 09:40:00,12.09,12.09,12.02,12.04,98821.0,12.0091,12.0091,11.9396,11.9594,98821.0
2022-03-29 09:50:00,12.04,12.05,12.0,12.03,88199.0,11.9594,11.9694,11.9197,11.9495,88199.0
2022-03-29 10:00:00,12.04,12.05,11.98,12.0,135614.0,11.9594,11.9694,11.8999,11.9197,135614.0
2022-03-29 10:10:00,12.0,12.01,11.98,11.99,147211.0,11.9197,11.9297,11.8999,11.9098,147211.0
2022-03-29 10:20:00,12.0,12.45,11.99,12.26,3032746.0,11.9197,12.3667,11.9098,12.178,3032746.0
2022-03-29 10:30:00,12.26,12.27,12.09,12.13,1750622.0,12.178,12.1879,12.0091,12.0488,1750622.0
2022-03-29 10:40:00,12.13,12.2,12.1,12.15,1246795.0,12.0488,12.1184,12.019,12.0687,1246795.0
2022-03-29 10:50:00,12.15,12.16,12.08,12.15,982801.0,12.0687,12.0786,11.9992,12.0687,982801.0
2022-03-29 11:00:00,12.15,12.15,12.07,12.08,737921.0,12.0687,12.0687,11.9892,11.9992,737921.0
2022-03-29 11:10:00,12.08,12.11,12.04,12.08,741654.0,11.9992,12.029,11.9594,11.9992,741654.0
2022-03-29 11:20:00,12.08,12.09,12.02,12.08,819462.0,11.9992,12.0091,11.9396,11.9992,819462.0
2022-03-29 11:30:00,12.07,12.12,12.07,12.1,608526.0,11.9892,12.0389,11.9892,12.019,608526.0
2022-03-29 11:40:00,12.1,12.11,12.0,12.04,935820.0,12.019,12.029,11.9197,11.9594,935820.0
2022-03-29 11:50:00,12.04,12.08,12.01,12.07,778113.0,11.9594,11.9992,11.9297,11.9892,778113.0
2022-03-29 12:00:00,12.07,12.09,11.96,12.0,605334.0,11.9892,12.0091,11.88,11.9197,605334.0
2022-03-29 12:10:00,12.0,12.01,11.92,11.95,787339.0,11.9197,11.9297,11.8403,11.8701,787339.0
2022-03-29 12:20:00,11.95,11.98,11.93,11.96,507647.0,11.8701,11.8999,11.8502,11.88,507647.0
2022-03-29 12:30:00,11.96,11.97,11.91,11.96,700997.0,11.88,11.8899,11.8303,11.88,700997.0
2022-03-29 12:40:00,11.96,12.02,11.95,12.0,492380.0,11.88,11.9396,11.8701,11.9197,492380.0
2022-03-29 12:50:00,12.0,12.0,11.93,11.98,509085.0,11.9197,11.9197,11.8502,11.8999,509085.0
2022-03-29 13:00:00,11.98,11.98,11.92,11.96,393792.0,11.8999,11.8999,11.8403,11.88,393792.0
2022-03-29 13:10:00,11.96,11.96,11.93,11.96,443413.0,11.88,11.88,11.8502,11.88,443413.0
2022-03-29 13:20:00,11.96,11.98,11.94,11.97,436466.0,11.88,11.8999,11.8601,11.8899,436466.0
2022-03-29 13:30:00,11.97,12.01,11.96,12.0,490892.0,11.8899,11.9297,11.88,11.9197,490892.0
2022-03-29 13:40:00,12.0,12.0,11.95,11.99,530126.0,11.9197,11.9197,11.8701,11.9098,530126.0
2022-03-29 13:50:00,11.99,11.99,11.89,11.93,514219.0,11.9098,11.9098,11.8105,11.8502,514219.0
2022-03-29 14:00:00,11.93,11.98,11.92,11.96,747191.0,11.8502,11.8999,11.8403,11.88,747191.0
2022-03-29 14:10:00,11.96,11.98,11.94,11.95,554913.0,11.88,11.8999,11.8601,11.8701,554913.0
2022-03-29 14:20:00,11.95,11.99,11.93,11.99,718090.0,11.8701,11.9098,11.8502,11.9098,718090.0
2022-03-29 14:30:00,11.99,11.99,11.95,11.96,381544.0,11.9098,11.9098,11.8701,11.88,381544.0
2022-03-29 14:40:00,11.96,11.97,11.93,11.95,475790.0,11.88,11.8899,11.8502,11.8701,475790.0
2022-03-29 14:50:00,11.94,11.97,11.92,11.96,588505.0,11.8601,11.8899,11.8403,11.88,588505.0
2022-03-29 15:00:00,11.96,12.01,11.92,11.98,902677.0,11.88,11.9297,11.8403,11.8999,902677.0
2022-03-29 15:10:00,11.99,12.0,11.98,11.98,721647.0,11.9098,11.9197,11.8999,11.8999,721647.0
2022-03-29 15:20:00,11.99,11.99,11.96,11.98,911959.0,11.9098,11.9098,11.88,11.8999,911959.0
2022-03-29 15:30:00,11.98,12.04,11.98,12.0,889601.0,11.8999,11.9594,11.8999,11.9197,889601.0
2022-03-29 15:40:00,12.0,12.01,11.96,11.99,7703619.0,11.9197,11.9297,11.88,11.9098,7703619.0
2022-03-29 15:50:00,11.99,12.01,11.96,12.01,1439617.0,11.9098,11.9297,11.88,11.9297,1439617.0
2022-03-30 09:30:00,12.0,12.12,11.99,12.1,227072.0,11.9197,12.0389,11.9098,12.019,227072.0
2022-03-30 09:40:00,12.11,12.11,11.97,12.01,122193.0,12.029,12.029,11.8899,11.9297,122193.0
2022-03-30 09:50:00,12.02,12.08,12.01,12.05,373187.0,11.9396,11.9992,11.9297,11.9694,373187.0
2022-03-30 10:00:00,12.05,12.06,12.04,12.04,136653.0,11.9694,11.9793,11.9594,11.9594,136653.0
2022-03-30 10:10:00,12.04,12.05,12.01,12.04,81539.0,11.9594,11.9694,11.9297,11.9594,81539.0
2022-03-30 10:20:00,12.04,12.06,12.02,12.05,66263.0,11.9594,11.9793,11.9396,11.9694,66263.0
2022-03-30 10:30:00,12.04,12.08,12.04,12.05,80742.0,11.9594,11.9992,11.9594,11.9694,80742.0
2022-03-30 10:40:00,12.05,12.07,12.02,12.05,127282.0,11.9694,11.9892,11.9396,11.9694,127282.0
2022-03-30 10:50:00,12.06,12.09,12.05,12.06,149712.0,11.9793,12.0091,11.9694,11.9793,149712.0
2022-03-30 11:00:00,12.06,12.08,12.05,12.07,95545.0,11.9793,11.9992,11.9694,11.9892,95545.0
2022-03-30 11:10:00,12.06,12.07,12.04,12.04,118919.0,11.9793,11.9892,11.9594,11.9594,118919.0
2022-03-30 11:20:00,12.04,12.05,12.0,12.03,135443.0,11.9594,11.9694,11.9197,11.9495,135443.0
2022-03-30 11:30:00,12.03,12.04,12.0,12.04,98036.0,11.9495,11.9594,11.9197,11.9594,98036.0
2022-03-30 11:40:00,12.04,12.05,12.02,12.04,78127.0,11.9594,11.9694,11.9396,11.9594,78127.0
2022-03-30 11:50:00,12.05,12.07,12.03,12.05,800405.0,11.9694,11.9892,11.9495,11.9694,800405.0
2022-03-30 12:00:00,12.05,12.05,12.03,12.04,53499.0,11.9694,11.9694,11.9495,11.9594,53499.0
2022-03-30 12:10:00,12.04,12.04,12.02,12.03,43756.0,11.9594,11.9594,11.9396,11.9495,43756.0
2022-03-30 12:20:00,12.02,12.03,12.01,12.02,111470.0,11.9396,11.9495,11.9297,11.9396,111470.0
2022-03-30 12:30:00,12.02,12.03,12.01,12.03,53934.0,11.9396,11.9495,11.9297,11.9495,53934.0
2022-03-30 12:40:00,12.03,12.03,12.0,12.03,112156.0,11.9495,11.9495,11.9197,11.9495,112156.0
2022-03-30 12:50:00,12.03,12.06,12.01,12.05,415333.0,11.9495,11.9793,11.9297,11.9694,415333.0
2022-03-30 13:00:00,12.06,12.08,12.05,12.07,83771.0,11.9793,11.9992,11.9694,11.9892,83771.0
2022-03-30 13:10:00,12.07,12.11,12.07,12.1,195731.0,11.9892,12.029,11.9892,12.019,195731.0
2022-03-30 13:20:00,12.1,12.11,12.04,12.05,200225.0,12.019,12.029,11.9594,11.9694,200225.0
2022-03-30 13:30:00,12.05,12.06,12.04,12.05,46567.0,11.9694,11.9793,11.9594,11.9694,46567.0
2022-03-30 13:40:00,12.05,12.1,12.05,12.09,142694.0,11.9694,12.019,11.9694,12.0091,142694.0
2022-03-30 13:50:00,12.09,12.09,12.06,12.09,79428.0,12.0091,12.0091,11.9793,12.0091,79428.0
2022-03-30 14:00:00,12.09,12.11,12.09,12.11,42661.0,12.0091,12.029,12.0091,12.029,42661.0
2022-03-30 14:10:00,12.11,12.13,12.1,12.13,64145.0,12.029,12.0488,12.019,12.0488,64145.0
2022-03-30 14:20:00,12.13,12.15,12.11,12.14,149288.0,12.0488,12.0687,12.029,12.0588,149288.0
2022-03-30 14:30:00,12.15,12.15,12.13,12.14,68649.0,12.0687,12.0687,12.0488,12.0588,68649.0
2022-03-30 14:40:00,12.13,12.21,12.13,12.21,244309.0,12.0488,12.1283,12.0488,12.1283,244309.0
2022-03-30 14:50:00,12.21,12.21,12.17,12.2,501194.0,12.1283,12.1283,12.0886,12.1184,501194.0
2022-03-30 15:00:00,12.19,12.21,12.18,12.21,331474.0,12.1084,12.1283,12.0985,12.1283,331474.0
2022-03-30 15:10:00,12.21,12.22,12.18,12.18,341415.0,12.1283,12.1382,12.0985,12.0985,341415.0
2022-03-30 15:20:00,12.19,12.19,12.14,12.15,235993.0,12.1084,12.1084,12.0588,12.0687,235993.0
2022-03-30 15:30:00,12.15,12.15,12.12,12.12,259271.0,12.0687,12.0687,12.0389,12.0389,259271.0
2022-03-30 15:40:00,12.13,12.13,12.08,12.09,661106.0,12.0488,12.0488,11.9992,12.0091,661106.0
2022-03-30 15:50:00,12.1,12.1,12.06,12.09,1222292.0,12.019,12.019,11.9793,12.0091,1222292.0
2022-03-31 09:30:00,12.07,12.17,12.04,12.09,454934.0,11.9892,12.0886,11.9594,12.0091,454934.0
2022-03-31 09:40:00,12.09,12.15,12.07,12.15,230889.0,12.0091,12.0687,11.9892,12.0687,230889.0
2022-03-31 09:50:00,12.14,12.16,12.09,12.16,286096.0,12.0588,12.0786,12.0091,12.0786,286096.0
2022-03-31 10:00:00,12.16,12.18,12.15,12.16,114471.0,12.0786,12.0985,12.0687,12.0786,114471.0
2022-03-31 10:10:00,12.16,12.17,12.11,12.11,316872.0,12.0786,12.0886,12.029,12.029,316872.0
2022-03-31 10:20:00,12.11,12.15,12.11,12.13,99604.0,12.029,12.0687,12.029,12.0488,99604.0
2022-03-31 10:30:00,12.13,12.15,12.11,12.12,69239.0,12.0488,12.0687,12.029,12.0389,69239.0
2022-03-31 10:40:00,12.11,12.12,12.05,12.11,505661.0,12.029,12.0389,11.9694,12.029,505661.0
2022-03-31 10:50:00,12.1,12.12,12.09,12.12,81222.0,12.019,12.0389,12.0091,12.0389,81222.0
2022-03-31 11:00:00,12.12,12.12,12.07,12.08,72574.0,12.0389,12.0389,11.9892,11.9992,72574.0
2022-03-31 11:10:00,12.07,12.09,12.04,12.09,364084.0,11.9892,12.0091,11.9594,12.0091,364084.0
2022-03-31 11:20:00,12.09,12.09,12.07,12.08,57202.0,12.0091,12.0091,11.9892,11.9992,57202.0
2022-03-31 11:30:00,12.08,12.08,12.05,12.08,132737.0,11.9992,11.9992,11.9694,11.9992,132737.0
2022-03-31 11:40:00,12.08,12.08,12.04,12.04,99520.0,11.9992,11.9992,11.9594,11.9594,99520.0
2022-03-31 11:50:00,12.04,12.05,12.03,12.03,58248.0,11.9594,11.9694,11.9495,11.9495,58248.0
2022-03-31 12:00:00,12.04,12.04,12.02,12.04,74043.0,11.9594,11.9594,11.9396,11.9594,74043.0
2022-03-31 12:10:00,12.04,12.08,12.03,12.05,442214.0,11.9594,11.9992,11.9495,11.9694,442214.0
2022-03-31 12:20:00,12.05,12.06,12.02,12.03,59740.0,11.9694,11.9793,11.9396,11.9495,59740.0
2022-03-31 12:30:00,12.03,12.04,12.02,12.03,69004.0,11.9495,11.9594,11.9396,11.9495,69004.0
2022-03-31 12:40:00,12.03,12.05,12.02,12.04,36686.0,11.9495,11.9694,11.9396,11.9594,36686.0
2022-03-31 12:50:00,12.04,12.07,12.04,12.06,92868.0,11.9594,11.9892,11.9594,11.9793,92868.0
2022-03-31 13:00:00,12.05,12.07,12.05,12.05,43003.0,11.9694,11.9892,11.9694,11.9694,43003.0
2022-03-31 13:10:00,12.05,12.08,12.05,12.07,132482.0,11.9694,11.9992,11.9694,11.9892,132482.0
2022-03-31 13:20:00,12.07,12.08,12.07,12.08,35946.0,11.9892,11.9992,11.9892,11.9992,35946.0
2022-03-31 13:30:00,12.08,12.08,12.04,12.05,141120.0,11.9992,11.9992,11.9594,11.9694,141120.0
2022-03-31 13:40:00,12.06,12.07,12.05,12.05,54589.0,11.9793,11.9892,11.9694,11.9694,54589.0
2022-03-31 13:50:00,12.06,12.07,12.05,12.07,45328.0,11.9793,11.9892,11.9694,11.9892,45328.0
2022-03-31 14:00:00,12.07,12.07,12.05,12.05,73056.0,11.9892,11.9892,11.9694,11.9694,73056.0
2022-03-31 14:10:00,12.05,12.06,12.03,12.04,59084.0,11.9694,11.9793,11.9495,11.9594,59084.0
2022-03-31 14:20:00,12.04,12.05,12.03,12.04,74924.0,11.9594,11.9694,11.9495,11.9594,74924.0
2022-03-31 14:30:00,12.04,12.04,12.02,12.03,106923.0,11.9594,11.9594,11.9396,11.9495,106923.0
2022-03-31 14:40:00,12.03,12.04,12.02,12.04,47767.0,11.9495,11.9594,11.9396,11.9594,47767.0
2022-03-31 14:50:00,12.04,12.04,12.0,12.01,235943.0,11.9594,11.9594,11.9197,11.9297,235943.0
2022-03-31 15:00:00,12.01,12.04,12.0,12.04,106285.0,11.9297,11.9594,11.9197,11.9594,106285.0
2022-03-31 15:10:00,12.04,12.04,12.02,12.04,69387.0,11.9594,11.9594,11.9396,11.9594,69387.0
2022-03-31 15:20:00,12.04,12.04,12.02,12.03,115118.0,11.9594,11.9594,11.9396,11.9495,115118.0
2022-03-31 15:30:00,12.03,12.03,12.0,12.02,224345.0,11.9495,11.9495,11.9197,11.9396,224345.0
2022-03-31 15:40:00,12.02,12.02,11.99,12.0,321254.0,11.9396,11.9396,11.9098,11.9197,321254.0
2022-03-31 15:50:00,11.99,12.0,11.93,11.93,1011694.0,11.9098,11.9197,11.8502,11.8502,1011694.0
2022-04-01 09:30:00,11.97,12.0,11.87,11.9,251422.0,11.8899,11.9197,11.7906,11.8204,251422.0
2022-04-01 09:40:00,11.9,11.94,11.88,11.92,169808.0,11.8204,11.8601,11.8005,11.8403,169808.0
2022-04-01 09:50:00,11.92,11.94,11.9,11.93,119461.0,11.8403,11.8601,11.8204,11.8502,119461.0
2022-04-01 10:00:00,11.94,11.98,11.93,11.95,105583.0,11.8601,11.8999,11.8502,11.8701,105583.0
2022-04-01 10:10:00,11.95,11.97,11.9,11.9,199699.0,11.8701,11.8899,11.8204,11.8204,199699.0
2022-04-01 10:20:00,11.91,11.91,11.86,11.9,168164.0,11.8303,11.8303,11.7807,11.8204,168164.0
2022-04-01 10:30:00,11.9,11.9,11.87,11.9,161378.0,11.8204,11.8204,11.7906,11.8204,161378.0
2022-04-01 10:40:00,11.9,11.91,11.85,11.86,474228.0,11.8204,11.8303,11.7707,11.7807,474228.0
2022-04-01 10:50:00,11.87,11.89,11.86,11.87,86704.0,11.7906,11.8105,11.7807,11.7906,86704.0
2022-04-01 11:00:00,11.87,11.89,11.84,11.87,522453.0,11.7906,11.8105,11.7608,11.7906,522453.0
2022-04-01 11:10:00,11.87,11.9,11.85,11.88,108550.0,11.7906,11.8204,11.7707,11.8005,108550.0
2022-04-01 11:20:00,11.88,11.93,11.88,11.92,148368.0,11.8005,11.8502,11.8005,11.8403,148368.0
2022-04-01 11:30:00,11.92,11.92,11.88,11.92,274518.0,11.8403,11.8403,11.8005,11.8403,274518.0
2022-04-01 11:40:00,11.92,11.92,11.9,11.91,38297.0,11.8403,11.8403,11.8204,11.8303,38297.0
2022-04-01 11:50:00,11.9,11.95,11.9,11.95,116561.0,11.8204,11.8701,11.8204,11.8701,116561.0
2022-04-01 12:00:00,11.95,11.95,11.93,11.95,104404.0,11.8701,11.8701,11.8502,11.8701,104404.0
2022-04-01 12:10:00,11.95,11.97,11.94,11.96,108649.0,11.8701,11.8899,11.8601,11.88,108649.0
2022-04-01 12:20:00,11.96,12.01,11.96,12.01,60946.0,11.88,11.9297,11.88,11.9297,60946.0
2022-04-01 12:30:00,12.0,12.01,11.97,11.98,97196.0,11.9197,11.9297,11.8899,11.8999,97196.0
2022-04-01 12:40:00,11.98,12.01,11.97,12.0,86646.0,11.8999,11.9297,11.8899,11.9197,86646.0
2022-04-01 12:50:00,12.0,12.02,11.99,12.01,90327.0,11.9197,11.9396,11.9098,11.9297,90327.0
2022-04-01 13:00:00,12.01,12.02,11.99,11.99,258725.0,11.9297,11.9396,11.9098,11.9098,258725.0
2022-04-01 13:10:00,12.0,12.03,11.99,12.02,155857.0,11.9197,11.9495,11.9098,11.9396,155857.0
2022-04-01 13:20:00,12.02,12.04,12.01,12.04,88179.0,11.9396,11.9594,11.9297,11.9594,88179.0
2022-04-01 13:30:00,12.04,12.07,12.03,12.07,65474.0,11.9594,11.9892,11.9495,11.9892,65474.0
2022-04-01 13:40:00,12.07,12.08,12.05,12.05,172311.0,11.9892,11.9992,11.9694,11.9694,172311.0
2022-04-01 13:50:00,12.05,12.06,12.03,12.05,69143.0,11.9694,11.9793,11.9495,11.9694,69143.0
2022-04-01 14:00:00,12.05,12.07,12.05,12.07,239627.0,11.9694,11.9892,11.9694,11.9892,239627.0
2022-04-01 14:10:00,12.07,12.08,12.06,12.06,119640.0,11.9892,11.9992,11.9793,11.9793,119640.0
2022-04-01 14:20:00,12.07,12.12,12.05,12.12,262807.0,11.9892,12.0389,11.9694,12.0389,262807.0
2022-04-01 14:30:00,12.12,12.13,12.11,12.11,60790.0,12.0389,12.0488,12.029,12.029,60790.0
2022-04-01 14:40:00,12.12,12.14,12.11,12.13,95105.0,12.0389,12.0588,12.029,12.0488,95105.0
2022-04-01 14:50:00,12.13,12.14,12.11,12.13,115226.0,12.0488,12.0588,12.029,12.0488,115226.0
2022-04-01 15:00:00,12.13,12.18,12.12,12.18,431716.0,12.0488,12.0985,12.0389,12.0985,431716.0
2022-04-01 15:10:00,12.18,12.19,12.14,12.15,272545.0,12.0985,12.1084,12.0588,12.0687,272545.0
2022-04-01 15:20:00,12.15,12.16,12.13,12.16,160870.0,12.0687,12.0786,12.0488,12.0786,160870.0
2022-04-01 15:30:00,12.16,12.18,12.15,12.17,243310.0,12.0786,12.0985,12.0687,12.0886,243310.0
2022-04-01 15:40:00,12.17,12.21,12.16,12.21,324258.0,12.0886,12.1283,12.0786,12.1283,324258.0
2022-04-01 15:50:00,12.21,12.29,12.2,12.28,1761317.0,12.1283,12.2078,12.1184,12.1978,1761317.0
2022-04-04 09:30:00,12.2,12.27,12.11,12.13,414446.0,12.1184,12.1879,12.029,12.0488,414446.0
2022-04-04 09:40:00,12.12,12.14,12.07,12.1,1308283.0,12.0389,12.0588,11.9892,12.019,1308283.0
2022-04-04 09:50:00,12.11,12.13,12.06,12.11,478270.0,12.029,12.0488,11.9793,12.029,478270.0
2022-04-04 10:00:00,12.11,12.12,12.06,12.08,187750.0,12.029,12.0389,11.9793,11.9992,187750.0
2022-04-04 10:10:00,12.08,12.08,12.04,12.08,213199.0,11.9992,11.9992,11.9594,11.9992,213199.0
2022-04-04 10:20:00,12.08,12.08,11.98,12.01,602408.0,11.9992,11.9992,11.8999,11.9297,602408.0
2022-04-04 10:30:00,12.01,12.03,11.95,11.96,323264.0,11.9297,11.9495,11.8701,11.88,323264.0
2022-04-04 10:40:00,11.96,11.98,11.92,11.95,316927.0,11.88,11.8999,11.8403,11.8701,316927.0
2022-04-04 10:50:00,11.95,11.95,11.9,11.92,705561.0,11.8701,11.8701,11.8204,11.8403,705561.0
2022-04-04 11:00:00,11.92,12.02,11.9,12.0,478026.0,11.8403,11.9396,11.8204,11.9197,478026.0
2022-04-04 11:10:00,11.99,12.04,11.96,12.03,573653.0,11.9098,11.9594,11.88,11.9495,573653.0
2022-04-04 11:20:00,12.02,12.04,12.01,12.02,159679.0,11.9396,11.9594,11.9297,11.9396,159679.0
2022-04-04 11:30:00,12.03,12.07,12.02,12.05,210895.0,11.9495,11.9892,11.9396,11.9694,210895.0
2022-04-04 11:40:00,12.05,12.06,12.03,12.04,198515.0,11.9694,11.9793,11.9495,11.9594,198515.0
2022-04-04 11:50:00,12.04,12.05,12.0,12.02,197243.0,11.9594,11.9694,11.9197,11.9396,197243.0
2022-04-04 12:00:00,12.02,12.02,11.98,12.0,358183.0,11.9396,11.9396,11.8999,11.9197,358183.0
2022-04-04 12:10:00,11.99,12.02,11.98,11.99,157124.0,11.9098,11.9396,11.8999,11.9098,157124.0
2022-04-04 12:20:00,11.99,11.99,11.97,11.98,95780.0,11.9098,11.9098,11.8899,11.8999,95780.0
2022-04-04 12:30:00,11.98,11.99,11.94,11.95,216576.0,11.8999,11.9098,11.8601,11.8701,216576.0
2022-04-04 12:40:00,11.95,11.96,11.93,11.94,167030.0,11.8701,11.88,11.8502,11.8601,167030.0
2022-04-04 12:50:00,11.95,11.95,11.92,11.92,190045.0,11.8701,11.8701,11.8403,11.8403,190045.0
2022-04-04 13:00:00,11.93,11.96,11.91,11.96,169464.0,11.8502,11.88,11.8303,11.88,169464.0
2022-04-04 13:10:00,11.96,12.0,11.95,11.99,253142.0,11.88,11.9197,11.8701,11.9098,253142.0
2022-04-04 13:20:00,11.99,12.01,11.98,12.01,121062.0,11.9098,11.9297,11.8999,11.9297,121062.0
2022-04-04 13:30:00,12.01,12.03,12.0,12.02,139696.0,11.9297,11.9495,11.9197,11.9396,139696.0
2022-04-04 13:40:00,12.02,12.04,12.01,12.04,98132.0,11.9396,11.9594,11.9297,11.9594,98132.0
2022-04-04 13:50:00,12.04,12.08,12.03,12.05,151770.0,11.9594,11.9992,11.9495,11.9694,151770.0
2022-04-04 14:00:00,12.05,12.07,12.04,12.05,322399.0,11.9694,11.9892,11.9594,11.9694,322399.0
2022-04-04 14:10:00,12.05,12.09,12.05,12.09,147178.0,11.9694,12.0091,11.9694,12.0091,147178.0
2022-04-04 14:20:00,12.09,12.1,12.06,12.07,225660.0,12.0091,12.019,11.9793,11.9892,225660.0
2022-04-04 14:30:00,12.07,12.07,12.04,12.04,143799.0,11.9892,11.9892,11.9594,11.9594,143799.0
2022-04-04 14:40:00,12.04,12.1,12.03,12.08,513668.0,11.9594,12.019,11.9495,11.9992,513668.0
2022-04-04 14:50:00,12.09,12.09,12.07,12.09,147112.0,12.0091,12.0091,11.9892,12.0091,147112.0
2022-04-04 15:00:00,12.08,12.08,12.06,12.07,201549.0,11.9992,11.9992,11.9793,11.9892,201549.0
2022-04-04 15:10:00,12.08,12.09,12.05,12.07,262238.0,11.9992,12.0091,11.9694,11.9892,262238.0
2022-04-04 15:20:00,12.07,12.07,12.05,12.06,172975.0,11.9892,11.9892,11.9694,11.9793,172975.0
2022-04-04 15:30:00,12.07,12.09,12.05,12.07,598723.0,11.9892,12.0091,11.9694,11.9892,598723.0
2022-04-04 15:40:00,12.08,12.09,12.06,12.08,517546.0,11.9992,12.0091,11.9793,11.9992,517546.0
2022-04-04 15:50:00,12.08,12.11,12.05,12.06,1649228.0,11.9992,12.029,11.9694,11.9793,1649228.0
2022-04-05 09:30:00,12.11,12.18,12.03,12.16,1104780.0,12.029,12.0985,11.9495,12.0786,1104780.0
2022-04-05 09:40:00,12.16,12.23,12.15,12.18,723052.0,12.0786,12.1482,12.0687,12.0985,723052.0
2022-04-05 09:50:00,12.18,12.2,12.14,12.17,322947.0,12.0985,12.1184,12.0588,12.0886,322947.0
2022-04-05 10:00:00,12.17,12.2,12.16,12.17,395531.0,12.0886,12.1184,12.0786,12.0886,395531.0
2022-04-05 10:10:00,12.17,12.21,12.15,12.19,360900.0,12.0886,12.1283,12.0687,12.1084,360900.0
2022-04-05 10:20:00,12.18,12.21,12.16,12.19,1436787.0,12.0985,12.1283,12.0786,12.1084,1436787.0
2022-04-05 10:30:00,12.18,12.27,12.18,12.2,364778.0,12.0985,12.1879,12.0985,12.1184,364778.0
2022-04-05 10:40:00,12.2,12.23,12.18,12.23,354421.0,12.1184,12.1482,12.0985,12.1482,354421.0
2022-04-05 10:50:00,12.22,12.26,12.22,12.24,248120.0,12.1382,12.178,12.1382,12.1581,248120.0
2022-04-05 11:00:00,12.23,12.24,12.19,12.2,204832.0,12.1482,12.1581,12.1084,12.1184,204832.0
2022-04-05 11:10:00,12.2,12.23,12.19,12.2,470917.0,12.1184,12.1482,12.1084,12.1184,470917.0
2022-04-05 11:20:00,12.2,12.22,12.19,12.21,265961.0,12.1184,12.1382,12.1084,12.1283,265961.0
2022-04-05 11:30:00,12.21,12.23,12.2,12.21,156594.0,12.1283,12.1482,12.1184,12.1283,156594.0
2022-04-05 11:40:00,12.21,12.22,12.18,12.19,492204.0,12.1283,12.1382,12.0985,12.1084,492204.0
2022-04-05 11:50:00,12.19,12.19,12.13,12.13,263702.0,12.1084,12.1084,12.0488,12.0488,263702.0
2022-04-05 12:00:00,12.13,12.15,12.09,12.15,323107.0,12.0488,12.0687,12.0091,12.0687,323107.0
2022-04-05 12:10:00,12.15,12.2,12.14,12.18,184949.0,12.0687,12.1184,12.0588,12.0985,184949.0
2022-04-05 12:20:00,12.19,12.21,12.16,12.16,158867.0,12.1084,12.1283,12.0786,12.0786,158867.0
2022-04-05 12:30:00,12.16,12.19,12.16,12.19,170109.0,12.0786,12.1084,12.0786,12.1084,170109.0
2022-04-05 12:40:00,12.19,12.19,12.17,12.18,144358.0,12.1084,12.1084,12.0886,12.0985,144358.0
2022-04-05 12:50:00,12.17,12.21,12.17,12.2,195472.0,12.0886,12.1283,12.0886,12.1184,195472.0
2022-04-05 13:00:00,12.19,12.21,12.17,12.21,148003.0,12.1084,12.1283,12.0886,12.1283,148003.0
2022-04-05 13:10:00,12.21,12.22,12.19,12.21,169757.0,12.1283,12.1382,12.1084,12.1283,169757.0
2022-04-05 13:20:00,12.21,12.23,12.18,12.19,144472.0,12.1283,12.1482,12.0985,12.1084,144472.0
2022-04-05 13:30:00,12.19,12.21,12.17,12.21,162017.0,12.1084,12.1283,12.0886,12.1283,162017.0
2022-04-05 13:40:00,12.21,12.21,12.18,12.19,166294.0,12.1283,12.1283,12.0985,12.1084,166294.0
2022-04-05 13:50:00,12.19,12.2,12.16,12.2,192002.0,12.1084,12.1184,12.0786,12.1184,192002.0
2022-04-05 14:00:00,12.2,12.2,12.17,12.19,182075.0,12.1184,12.1184,12.0886,12.1084,182075.0
2022-04-05 14:10:00,12.19,12.19,12.16,12.17,140913.0,12.1084,12.1084,12.0786,12.0886,140913.0
2022-04-05 14:20:00,12.17,12.2,12.16,12.18,205073.0,12.0886,12.1184,12.0786,12.0985,205073.0
2022-04-05 14:30:00,12.17,12.18,12.15,12.17,153866.0,12.0886,12.0985,12.0687,12.0886,153866.0
2022-04-05 14:40:00,12.17,12.17,12.14,12.16,189548.0,12.0886,12.0886,12.0588,12.0786,189548.0
2022-04-05 14:50:00,12.16,12.19,12.16,12.16,206156.0,12.0786,12.1084,12.0786,12.0786,206156.0
2022-04-05 15:00:00,12.16,12.18,12.15,12.18,223511.0,12.0786,12.0985,12.0687,12.0985,223511.0
2022-04-05 15:10:00,12.18,12.19,12.15,12.17,208084.0,12.0985,12.1084,12.0687,12.0886,208084.0
2022-04-05 15:20:00,12.16,12.19,12.16,12.19,189812.0,12.0786,12.1084,12.0786,12.1084,189812.0
2022-04-05 15:30:00,12.18,12.19,12.12,12.13,426798.0,12.0985,12.1084,12.0389,12.0488,426798.0
2022-04-05 15:40:00,12.12,12.13,12.07,12.07,573497.0,12.0389,12.0488,11.9892,11.9892,573497.0
2022-04-05 15:50:00,12.07,12.11,12.05,12.05,1693848.0,11.9892,12.029,11.9694,11.9694,1693848.0
2022-04-06 09:30:00,12.03,12.05,11.9,11.98,316899.0,11.9495,11.9694,11.8204,11.8999,316899.0
2022-04-06 09:40:00,11.98,12.03,11.95,12.03,134518.0,11.8999,11.9495,11.8701,11.9495,134518.0
2022-04-06 09:50:00,12.03,12.09,12.02,12.05,272999.0,11.9495,12.0091,11.9396,11.9694,272999.0
2022-04-06 10:00:00,12.05,12.06,11.98,11.99,121601.0,11.9694,11.9793,11.8999,11.9098,121601.0
2022-04-06 10:10:00,11.99,12.02,11.97,12.01,177886.0,11.9098,11.9396,11.8899,11.9297,177886.0
2022-04-06 10:20:00,12.01,12.05,11.99,12.03,534171.0,11.9297,11.9694,11.9098,11.9495,534171.0
2022-04-06 10:30:00,12.02,12.07,12.0,12.05,136503.0,11.9396,11.9892,11.9197,11.9694,136503.0
2022-04-06 10:40:00,12.05,12.07,12.02,12.07,201017.0,11.9694,11.9892,11.9396,11.9892,201017.0
2022-04-06 10:50:00,12.07,12.09,12.04,12.09,95399.0,11.9892,12.0091,11.9594,12.0091,95399.0
2022-04-06 11:00:00,12.08,12.1,12.08,12.08,128058.0,11.9992,12.019,11.9992,11.9992,128058.0
2022-04-06 11:10:00,12.09,12.13,12.08,12.12,333514.0,12.0091,12.0488,11.9992,12.0389,333514.0
2022-04-06 11:20:00,12.12,12.13,12.07,12.08,169147.0,12.0389,12.0488,11.9892,11.9992,169147.0
2022-04-06 11:30:00,12.08,12.12,12.07,12.11,156762.0,11.9992,12.0389,11.9892,12.029,156762.0
2022-04-06 11:40:00,12.11,12.15,12.1,12.13,168578.0,12.029,12.0687,12.019,12.0488,168578.0
2022-04-06 11:50:00,12.13,12.14,12.11,12.13,209852.0,12.0488,12.0588,12.029,12.0488,209852.0
2022-04-06 12:00:00,12.13,12.13,12.09,12.09,116553.0,12.0488,12.0488,12.0091,12.0091,116553.0
2022-04-06 12:10:00,12.1,12.1,12.05,12.07,90886.0,12.019,12.019,11.9694,11.9892,90886.0
2022-04-06 12:20:00,12.07,12.08,12.06,12.08,81530.0,11.9892,11.9992,11.9793,11.9992,81530.0
2022-04-06 12:30:00,12.08,12.1,12.07,12.1,101327.0,11.9992,12.019,11.9892,12.019,101327.0
2022-04-06 12:40:00,12.1,12.12,12.07,12.08,158217.0,12.019,12.0389,11.9892,11.9992,158217.0
2022-04-06 12:50:00,12.07,12.09,12.04,12.08,276338.0,11.9892,12.0091,11.9594,11.9992,276338.0
2022-04-06 13:00:00,12.08,12.08,12.03,12.04,212645.0,11.9992,11.9992,11.9495,11.9594,212645.0
2022-04-06 13:10:00,12.04,12.06,12.03,12.03,170493.0,11.9594,11.9793,11.9495,11.9495,170493.0
2022-04-06 13:20:00,12.03,12.05,12.02,12.03,107754.0,11.9495,11.9694,11.9396,11.9495,107754.0
2022-04-06 13:30:00,12.03,12.07,12.03,12.07,92276.0,11.9495,11.9892,11.9495,11.9892,92276.0
2022-04-06 13:40:00,12.07,12.08,12.03,12.04,131141.0,11.9892,11.9992,11.9495,11.9594,131141.0
2022-04-06 13:50:00,12.04,12.07,12.03,12.05,101830.0,11.9594,11.9892,11.9495,11.9694,101830.0
2022-04-06 14:00:00,12.04,12.1,12.02,12.03,131540.0,11.9594,12.019,11.9396,11.9495,131540.0
2022-04-06 14:10:00,12.03,12.03,11.99,12.01,124490.0,11.9495,11.9495,11.9098,11.9297,124490.0
2022-04-06 14:20:00,12.01,12.05,12.01,12.04,118488.0,11.9297,11.9694,11.9297,11.9594,118488.0
2022-04-06 14:30:00,12.05,12.07,12.03,12.04,230736.0,11.9694,11.9892,11.9495,11.9594,230736.0
2022-04-06 14:40:00,12.04,12.06,12.02,12.04,89656.0,11.9594,11.9793,11.9396,11.9594,89656.0
2022-04-06 14:50:00,12.04,12.09,12.04,12.07,137244.0,11.9594,12.0091,11.9594,11.9892,137244.0
2022-04-06 15:00:00,12.07,12.09,12.06,12.07,122661.0,11.9892,12.0091,11.9793,11.9892,122661.0
2022-04-06 15:10:00,12.07,12.1,12.06,12.06,513301.0,11.9892,12.019,11.9793,11.9793,513301.0
2022-04-06 15:20:00,12.07,12.07,12.01,12.02,294216.0,11.9892,11.9892,11.9297,11.9396,294216.0
2022-04-06 15:30:00,12.02,12.06,12.01,12.05,535341.0,11.9396,11.9793,11.9297,11.9694,535341.0
2022-04-06 15:40:00,12.06,12.09,12.05,12.08,401357.0,11.9793,12.0091,11.9694,11.9992,401357.0
2022-04-06 15:50:00,12.08,12.1,12.07,12.09,939384.0,11.9992,12.019,11.9892,12.0091,939384.0
2022-04-07 09:30:00,12.14,12.19,12.1,12.17,592368.0,12.0588,12.1084,12.019,12.0886,592368.0
2022-04-07 09:40:00,12.16,12.35,12.16,12.29,2047728.0,12.0786,12.2674,12.0786,12.2078,2047728.0
2022-04-07 09:50:00,12.29,12.3,12.15,12.16,374211.0,12.2078,12.2177,12.0687,12.0786,374211.0
2022-04-07 10:00:00,12.16,12.18,12.14,12.15,489071.0,12.0786,12.0985,12.0588,12.0687,489071.0
2022-04-07 10:10:00,12.16,12.24,12.14,12.21,441566.0,12.0786,12.1581,12.0588,12.1283,441566.0
2022-04-07 10:20:00,12.21,12.23,12.18,12.18,174082.0,12.1283,12.1482,12.0985,12.0985,174082.0
2022-04-07 10:30:00,12.18,12.29,12.17,12.29,555949.0,12.0985,12.2078,12.0886,12.2078,555949.0
2022-04-07 10:40:00,12.28,12.29,12.18,12.21,492198.0,12.1978,12.2078,12.0985,12.1283,492198.0
2022-04-07 10:50:00,12.21,12.26,12.2,12.24,279263.0,12.1283,12.178,12.1184,12.1581,279263.0
2022-04-07 11:00:00,12.24,12.27,12.19,12.21,200217.0,12.1581,12.1879,12.1084,12.1283,200217.0
2022-04-07 11:10:00,12.21,12.24,12.2,12.24,171751.0,12.1283,12.1581,12.1184,12.1581,171751.0
2022-04-07 11:20:00,12.24,12.26,12.23,12.25,398205.0,12.1581,12.178,12.1482,12.168,398205.0
2022-04-07 11:30:00,12.26,12.27,12.22,12.24,460460.0,12.178,12.1879,12.1382,12.1581,460460.0
2022-04-07 11:40:00,12.24,12.25,12.21,12.24,193019.0,12.1581,12.168,12.1283,12.1581,193019.0
2022-04-07 11:50:00,12.23,12.25,12.21,12.23,188504.0,12.1482,12.168,12.1283,12.1482,188504.0
2022-04-07 12:00:00,12.23,12.26,12.22,12.25,152837.0,12.1482,12.178,12.1382,12.168,152837.0
2022-04-07 12:10:00,12.25,12.25,12.23,12.25,134421.0,12.168,12.168,12.1482,12.168,134421.0
2022-04-07 12:20:00,12.24,12.25,12.22,12.24,259584.0,12.1581,12.168,12.1382,12.1581,259584.0
2022-04-07 12:30:00,12.23,12.25,12.23,12.24,133857.0,12.1482,12.168,12.1482,12.1581,133857.0
2022-04-07 12:40:00,12.24,12.26,12.23,12.25,228927.0,12.1581,12.178,12.1482,12.168,228927.0
2022-04-07 12:50:00,12.25,12.25,12.19,12.21,213890.0,12.168,12.168,12.1084,12.1283,213890.0
2022-04-07 13:00:00,12.21,12.22,12.19,12.2,184712.0,12.1283,12.1382,12.1084,12.1184,184712.0
2022-04-07 13:10:00,12.2,12.26,12.19,12.25,257950.0,12.1184,12.178,12.1084,12.168,257950.0
2022-04-07 13:20:00,12.25,12.25,12.23,12.25,156785.0,12.168,12.168,12.1482,12.168,156785.0
2022-04-07 13:30:00,12.25,12.27,12.24,12.26,347737.0,12.168,12.1879,12.1581,12.178,347737.0
2022-04-07 13:40:00,12.26,12.27,12.23,12.27,135714.0,12.178,12.1879,12.1482,12.1879,135714.0
2022-04-07 13:50:00,12.27,12.28,12.23,12.28,138937.0,12.1879,12.1978,12.1482,12.1978,138937.0
2022-04-07 14:00:00,12.28,12.31,12.27,12.3,657113.0,12.1978,12.2276,12.1879,12.2177,657113.0
2022-04-07 14:10:00,12.31,12.36,12.28,12.28,1105915.0,12.2276,12.2773,12.1978,12.1978,1105915.0
2022-04-07 14:20:00,12.29,12.35,12.29,12.34,441034.0,12.2078,12.2674,12.2078,12.2574,441034.0
2022-04-07 14:30:00,12.33,12.36,12.32,12.35,201804.0,12.2475,12.2773,12.2376,12.2674,201804.0
2022-04-07 14:40:00,12.35,12.36,12.32,12.34,265696.0,12.2674,12.2773,12.2376,12.2574,265696.0
2022-04-07 14:50:00,12.34,12.35,12.27,12.28,332594.0,12.2574,12.2674,12.1879,12.1978,332594.0
2022-04-07 15:00:00,12.28,12.31,12.26,12.31,909182.0,12.1978,12.2276,12.178,12.2276,909182.0
2022-04-07 15:10:00,12.31,12.33,12.29,12.3,349677.0,12.2276,12.2475,12.2078,12.2177,349677.0
2022-04-07 15:20:00,12.3,12.3,12.26,12.28,575607.0,12.2177,12.2177,12.178,12.1978,575607.0
2022-04-07 15:30:00,12.28,12.34,12.27,12.32,1265812.0,12.1978,12.2574,12.1879,12.2376,1265812.0
2022-04-07 15:40:00,12.32,12.33,12.29,12.3,1197357.0,12.2376,12.2475,12.2078,12.2177,1197357.0
2022-04-07 15:50:00,12.3,12.35,12.26,12.35,3976519.0,12.2177,12.2674,12.178,12.2674,3976519.0
2022-04-08 09:30:00,12.37,12.41,12.29,12.41,582076.0,12.2872,12.327,12.2078,12.327,582076.0
2022-04-08 09:40:00,12.41,12.44,12.32,12.33,872123.0,12.327,12.3568,12.2376,12.2475,872123.0
2022-04-08 09:50:00,12.33,12.4,12.32,12.39,269454.0,12.2475,12.317,12.2376,12.3071,269454.0
2022-04-08 10:00:00,12.38,12.43,12.33,12.41,378711.0,12.2972,12.3468,12.2475,12.327,378711.0
2022-04-08 10:10:00,12.4,12.4,12.34,12.37,295346.0,12.317,12.317,12.2574,12.2872,295346.0
2022-04-08 10:20:00,12.38,12.4,12.36,12.4,414044.0,12.2972,12.317,12.2773,12.317,414044.0
2022-04-08 10:30:00,12.4,12.46,12.39,12.46,267808.0,12.317,12.3766,12.3071,12.3766,267808.0
2022-04-08 10:40:00,12.46,12.5,12.44,12.5,528039.0,12.3766,12.4164,12.3568,12.4164,528039.0
2022-04-08 10:50:00,12.5,12.55,12.49,12.54,840201.0,12.4164,12.466,12.4064,12.4561,840201.0
2022-04-08 11:00:00,12.54,12.64,12.53,12.61,1409923.0,12.4561,12.5554,12.4462,12.5256,1409923.0
2022-04-08 11:10:00,12.61,12.7,12.6,12.69,723411.0,12.5256,12.615,12.5157,12.6051,723411.0
2022-04-08 11:20:00,12.68,12.73,12.65,12.7,1583976.0,12.5952,12.6448,12.5654,12.615,1583976.0
2022-04-08 11:30:00,12.7,12.71,12.64,12.68,707008.0,12.615,12.625,12.5554,12.5952,707008.0
2022-04-08 11:40:00,12.68,12.69,12.64,12.68,407092.0,12.5952,12.6051,12.5554,12.5952,407092.0
2022-04-08 11:50:00,12.68,12.7,12.66,12.68,232949.0,12.5952,12.615,12.5753,12.5952,232949.0
2022-04-08 12:00:00,12.68,12.7,12.67,12.69,200083.0,12.5952,12.615,12.5852,12.6051,200083.0
2022-04-08 12:10:00,12.69,12.71,12.67,12.69,179638.0,12.6051,12.625,12.5852,12.6051,179638.0
2022-04-08 12:20:00,12.69,12.72,12.68,12.71,203326.0,12.6051,12.6349,12.5952,12.625,203326.0
2022-04-08 12:30:00,12.71,12.71,12.69,12.7,202379.0,12.625,12.625,12.6051,12.615,202379.0
2022-04-08 12:40:00,12.7,12.73,12.66,12.71,874578.0,12.615,12.6448,12.5753,12.625,874578.0
2022-04-08 12:50:00,12.7,12.81,12.7,12.81,581054.0,12.615,12.7243,12.615,12.7243,581054.0
2022-04-08 13:00:00,12.81,12.85,12.8,12.84,788187.0,12.7243,12.764,12.7144,12.7541,788187.0
2022-04-08 13:10:00,12.84,12.86,12.82,12.86,287731.0,12.7541,12.774,12.7342,12.774,287731.0
2022-04-08 13:20:00,12.86,12.96,12.85,12.92,1477421.0,12.774,12.8733,12.764,12.8336,1477421.0
2022-04-08 13:30:00,12.92,12.95,12.91,12.93,456398.0,12.8336,12.8634,12.8236,12.8435,456398.0
2022-04-08 13:40:00,12.92,13.05,12.91,13.02,1855408.0,12.8336,12.9627,12.8236,12.9329,1855408.0
2022-04-08 13:50:00,13.02,13.02,12.88,12.9,631425.0,12.9329,12.9329,12.7938,12.8137,631425.0
2022-04-08 14:00:00,12.9,12.91,12.75,12.79,452414.0,12.8137,12.8236,12.6647,12.7044,452414.0
2022-04-08 14:10:00,12.79,12.85,12.74,12.85,628878.0,12.7044,12.764,12.6548,12.764,628878.0
2022-04-08 14:20:00,12.85,12.87,12.8,12.83,371294.0,12.764,12.7839,12.7144,12.7442,371294.0
2022-04-08 14:30:00,12.83,12.89,12.8,12.89,299814.0,12.7442,12.8038,12.7144,12.8038,299814.0
2022-04-08 14:40:00,12.88,12.9,12.85,12.89,241148.0,12.7938,12.8137,12.764,12.8038,241148.0
2022-04-08 14:50:00,12.9,12.92,12.89,12.91,323188.0,12.8137,12.8336,12.8038,12.8236,323188.0
2022-04-08 15:00:00,12.91,12.93,12.86,12.88,434978.0,12.8236,12.8435,12.774,12.7938,434978.0
2022-04-08 15:10:00,12.88,12.92,12.87,12.91,429852.0,12.7938,12.8336,12.7839,12.8236,429852.0
2022-04-08 15:20:00,12.91,12.92,12.89,12.89,405346.0,12.8236,12.8336,12.8038,12.8038,405346.0
2022-04-08 15:30:00,12.9,12.9,12.83,12.84,655378.0,12.8137,12.8137,12.7442,12.7541,655378.0
2022-04-08 15:40:00,12.84,12.88,12.83,12.85,1221594.0,12.7541,12.7938,12.7442,12.764,1221594.0
2022-04-08 15:50:00,12.86,12.87,12.8,12.85,2833823.0,12.774,12.7839,12.7144,12.764,2833823.0
2022-04-11 09:30:00,12.76,12.8,12.67,12.69,430392.0,12.6746,12.7144,12.5852,12.6051,430392.0
2022-04-11 09:40:00,12.69,12.7,12.45,12.51,2074447.0,12.6051,12.615,12.3667,12.4263,2074447.0
2022-04-11 09:50:00,12.5,12.55,12.45,12.47,477789.0,12.4164,12.466,12.3667,12.3866,477789.0
2022-04-11 10:00:00,12.47,12.48,12.36,12.41,464604.0,12.3866,12.3965,12.2773,12.327,464604.0
2022-04-11 10:10:00,12.4,12.41,12.35,12.38,355015.0,12.317,12.327,12.2674,12.2972,355015.0
2022-04-11 10:20:00,12.37,12.4,12.34,12.35,320613.0,12.2872,12.317,12.2574,12.2674,320613.0
2022-04-11 10:30:00,12.34,12.34,12.24,12.27,404032.0,12.2574,12.2574,12.1581,12.1879,404032.0
2022-04-11 10:40:00,12.28,12.31,12.26,12.28,338002.0,12.1978,12.2276,12.178,12.1978,338002.0
2022-04-11 10:50:00,12.28,12.29,12.2,12.22,334264.0,12.1978,12.2078,12.1184,12.1382,334264.0
2022-04-11 11:00:00,12.23,12.23,12.18,12.22,298106.0,12.1482,12.1482,12.0985,12.1382,298106.0
2022-04-11 11:10:00,12.21,12.25,12.19,12.2,342723.0,12.1283,12.168,12.1084,12.1184,342723.0
2022-04-11 11:20:00,12.2,12.22,12.19,12.19,330426.0,12.1184,12.1382,12.1084,12.1084,330426.0
2022-04-11 11:30:00,12.19,12.23,12.17,12.23,295135.0,12.1084,12.1482,12.0886,12.1482,295135.0
2022-04-11 11:40:00,12.23,12.29,12.19,12.19,475525.0,12.1482,12.2078,12.1084,12.1084,475525.0
2022-04-11 11:50:00,12.19,12.2,12.16,12.18,234887.0,12.1084,12.1184,12.0786,12.0985,234887.0
2022-04-11 12:00:00,12.18,12.21,12.18,12.2,253646.0,12.0985,12.1283,12.0985,12.1184,253646.0
2022-04-11 12:10:00,12.2,12.21,12.17,12.19,110188.0,12.1184,12.1283,12.0886,12.1084,110188.0
2022-04-11 12:20:00,12.19,12.28,12.17,12.26,499015.0,12.1084,12.1978,12.0886,12.178,499015.0
2022-04-11 12:30:00,12.27,12.37,12.26,12.32,1107144.0,12.1879,12.2872,12.178,12.2376,1107144.0
2022-04-11 12:40:00,12.32,12.33,12.21,12.21,441111.0,12.2376,12.2475,12.1283,12.1283,441111.0
2022-04-11 12:50:00,12.21,12.23,12.17,12.18,260928.0,12.1283,12.1482,12.0886,12.0985,260928.0
2022-04-11 13:00:00,12.18,12.21,12.12,12.13,411886.0,12.0985,12.1283,12.0389,12.0488,411886.0
2022-04-11 13:10:00,12.13,12.18,12.13,12.16,290617.0,12.0488,12.0985,12.0488,12.0786,290617.0
2022-04-11 13:20:00,12.16,12.16,12.11,12.12,191059.0,12.0786,12.0786,12.029,12.0389,191059.0
2022-04-11 13:30:00,12.12,12.15,12.1,12.14,278214.0,12.0389,12.0687,12.019,12.0588,278214.0
2022-04-11 13:40:00,12.13,12.19,12.13,12.18,314181.0,12.0488,12.1084,12.0488,12.0985,314181.0
2022-04-11 13:50:00,12.18,12.18,12.15,12.18,131396.0,12.0985,12.0985,12.0687,12.0985,131396.0
2022-04-11 14:00:00,12.18,12.19,12.15,12.17,280702.0,12.0985,12.1084,12.0687,12.0886,280702.0
2022-04-11 14:10:00,12.17,12.18,12.12,12.12,104205.0,12.0886,12.0985,12.0389,12.0389,104205.0
2022-04-11 14:20:00,12.13,12.17,12.12,12.17,248309.0,12.0488,12.0886,12.0389,12.0886,248309.0
2022-04-11 14:30:00,12.17,12.18,12.14,12.18,251042.0,12.0886,12.0985,12.0588,12.0985,251042.0
2022-04-11 14:40:00,12.17,12.19,12.14,12.17,164583.0,12.0886,12.1084,12.0588,12.0886,164583.0
2022-04-11 14:50:00,12.17,12.19,12.16,12.18,152501.0,12.0886,12.1084,12.0786,12.0985,152501.0
2022-04-11 15:00:00,12.18,12.18,12.12,12.13,392299.0,12.0985,12.0985,12.0389,12.0488,392299.0
2022-04-11 15:10:00,12.13,12.17,12.12,12.15,572996.0,12.0488,12.0886,12.0389,12.0687,572996.0
2022-04-11 15:20:00,12.15,12.17,12.14,12.16,210814.0,12.0687,12.0886,12.0588,12.0786,210814.0
2022-04-11 15:30:00,12.16,12.16,12.13,12.13,423426.0,12.0786,12.0786,12.0488,12.0488,423426.0
2022-04-11 15:40:00,12.14,12.18,12.13,12.17,794639.0,12.0588,12.0985,12.0488,12.0886,794639.0
2022-04-11 15:50:00,12.17,12.18,12.13,12.14,1841464.0,12.0886,12.0985,12.0488,12.0588,1841464.0
2022-04-12 09:30:00,12.25,12.42,12.22,12.39,684248.0,12.168,12.3369,12.1382,12.3071,684248.0
2022-04-12 09:40:00,12.39,12.43,12.35,12.43,466659.0,12.3071,12.3468,12.2674,12.3468,466659.0
2022-04-12 09:50:00,12.43,12.54,12.4,12.53,538601.0,12.3468,12.4561,12.317,12.4462,538601.0
2022-04-12 10:00:00,12.53,12.6,12.49,12.49,530646.0,12.4462,12.5157,12.4064,12.4064,530646.0
2022-04-12 10:10:00,12.5,12.51,12.43,12.46,403723.0,12.4164,12.4263,12.3468,12.3766,403723.0
2022-04-12 10:20:00,12.46,12.5,12.41,12.42,437844.0,12.3766,12.4164,12.327,12.3369,437844.0
2022-04-12 10:30:00,12.42,12.46,12.38,12.39,908332.0,12.3369,12.3766,12.2972,12.3071,908332.0
2022-04-12 10:40:00,12.39,12.5,12.37,12.5,342824.0,12.3071,12.4164,12.2872,12.4164,342824.0
2022-04-12 10:50:00,12.5,12.62,12.49,12.58,400530.0,12.4164,12.5356,12.4064,12.4958,400530.0
2022-04-12 11:00:00,12.58,12.6,12.55,12.57,246532.0,12.4958,12.5157,12.466,12.4859,246532.0
2022-04-12 11:10:00,12.57,12.57,12.52,12.55,239838.0,12.4859,12.4859,12.4362,12.466,239838.0
2022-04-12 11:20:00,12.56,12.57,12.53,12.55,293631.0,12.476,12.4859,12.4462,12.466,293631.0
2022-04-12 11:30:00,12.54,12.59,12.53,12.55,233636.0,12.4561,12.5058,12.4462,12.466,233636.0
2022-04-12 11:40:00,12.54,12.56,12.53,12.53,129418.0,12.4561,12.476,12.4462,12.4462,129418.0
2022-04-12 11:50:00,12.54,12.58,12.52,12.52,230284.0,12.4561,12.4958,12.4362,12.4362,230284.0
2022-04-12 12:00:00,12.52,12.57,12.52,12.56,133179.0,12.4362,12.4859,12.4362,12.476,133179.0
2022-04-12 12:10:00,12.55,12.57,12.53,12.54,76294.0,12.466,12.4859,12.4462,12.4561,76294.0
2022-04-12 12:20:00,12.53,12.55,12.5,12.52,193009.0,12.4462,12.466,12.4164,12.4362,193009.0
2022-04-12 12:30:00,12.53,12.54,12.51,12.54,124498.0,12.4462,12.4561,12.4263,12.4561,124498.0
2022-04-12 12:40:00,12.54,12.54,12.47,12.53,160777.0,12.4561,12.4561,12.3866,12.4462,160777.0
2022-04-12 12:50:00,12.52,12.54,12.49,12.5,203602.0,12.4362,12.4561,12.4064,12.4164,203602.0
2022-04-12 13:00:00,12.49,12.5,12.46,12.49,287863.0,12.4064,12.4164,12.3766,12.4064,287863.0
2022-04-12 13:10:00,12.5,12.54,12.48,12.52,177745.0,12.4164,12.4561,12.3965,12.4362,177745.0
2022-04-12 13:20:00,12.52,12.54,12.51,12.53,151550.0,12.4362,12.4561,12.4263,12.4462,151550.0
2022-04-12 13:30:00,12.53,12.54,12.5,12.53,202131.0,12.4462,12.4561,12.4164,12.4462,202131.0
2022-04-12 13:40:00,12.53,12.54,12.49,12.5,231250.0,12.4462,12.4561,12.4064,12.4164,231250.0
2022-04-12 13:50:00,12.5,12.51,12.48,12.51,205042.0,12.4164,12.4263,12.3965,12.4263,205042.0
2022-04-12 14:00:00,12.51,12.54,12.48,12.53,187150.0,12.4263,12.4561,12.3965,12.4462,187150.0
2022-04-12 14:10:00,12.53,12.54,12.5,12.51,186749.0,12.4462,12.4561,12.4164,12.4263,186749.0
2022-04-12 14:20:00,12.51,12.55,12.51,12.54,281731.0,12.4263,12.466,12.4263,12.4561,281731.0
2022-04-12 14:30:00,12.54,12.55,12.51,12.52,375795.0,12.4561,12.466,12.4263,12.4362,375795.0
2022-04-12 14:40:00,12.52,12.55,12.51,12.54,259798.0,12.4362,12.466,12.4263,12.4561,259798.0
2022-04-12 14:50:00,12.55,12.57,12.53,12.57,273228.0,12.466,12.4859,12.4462,12.4859,273228.0
2022-04-12 15:00:00,12.57,12.57,12.51,12.51,560708.0,12.4859,12.4859,12.4263,12.4263,560708.0
2022-04-12 15:10:00,12.52,12.54,12.5,12.53,414753.0,12.4362,12.4561,12.4164,12.4462,414753.0
2022-04-12 15:20:00,12.53,12.56,12.51,12.53,321199.0,12.4462,12.476,12.4263,12.4462,321199.0
2022-04-12 15:30:00,12.53,12.55,12.5,12.54,400791.0,12.4462,12.466,12.4164,12.4561,400791.0
2022-04-12 15:40:00,12.54,12.55,12.51,12.55,511849.0,12.4561,12.466,12.4263,12.466,511849.0
2022-04-12 15:50:00,12.54,12.56,12.5,12.53,1878630.0,12.4561,12.476,12.4164,12.4462,1878630.0
2022-04-13 09:30:00,12.55,12.67,12.55,12.65,574799.0,12.466,12.5852,12.466,12.5654,574799.0
2022-04-13 09:40:00,12.65,12.68,12.56,12.61,627790.0,12.5654,12.5952,12.476,12.5256,627790.0
2022-04-13 09:50:00,12.61,12.61,12.51,12.53,237035.0,12.5256,12.5256,12.4263,12.4462,237035.0
2022-04-13 10:00:00,12.52,12.56,12.48,12.55,315773.0,12.4362,12.476,12.3965,12.466,315773.0
2022-04-13 10:10:00,12.55,12.58,12.55,12.57,264872.0,12.466,12.4958,12.466,12.4859,264872.0
2022-04-13 10:20:00,12.58,12.61,12.57,12.59,348121.0,12.4958,12.5256,12.4859,12.5058,348121.0
2022-04-13 10:30:00,12.59,12.61,12.57,12.57,265063.0,12.5058,12.5256,12.4859,12.4859,265063.0
2022-04-13 10:40:00,12.58,12.61,12.57,12.61,158265.0,12.4958,12.5256,12.4859,12.5256,158265.0
2022-04-13 10:50:00,12.61,12.62,12.59,12.6,106934.0,12.5256,12.5356,12.5058,12.5157,106934.0
2022-04-13 11:00:00,12.6,12.62,12.58,12.62,207040.0,12.5157,12.5356,12.4958,12.5356,207040.0
2022-04-13 11:10:00,12.61,12.65,12.61,12.65,103308.0,12.5256,12.5654,12.5256,12.5654,103308.0
2022-04-13 11:20:00,12.65,12.69,12.64,12.67,365068.0,12.5654,12.6051,12.5554,12.5852,365068.0
2022-04-13 11:30:00,12.67,12.67,12.64,12.67,144916.0,12.5852,12.5852,12.5554,12.5852,144916.0
2022-04-13 11:40:00,12.67,12.69,12.64,12.65,397113.0,12.5852,12.6051,12.5554,12.5654,397113.0
2022-04-13 11:50:00,12.64,12.66,12.62,12.64,337596.0,12.5554,12.5753,12.5356,12.5554,337596.0
2022-04-13 12:00:00,12.64,12.66,12.63,12.65,91769.0,12.5554,12.5753,12.5455,12.5654,91769.0
2022-04-13 12:10:00,12.65,12.68,12.64,12.67,177583.0,12.5654,12.5952,12.5554,12.5852,177583.0
2022-04-13 12:20:00,12.67,12.7,12.66,12.69,583836.0,12.5852,12.615,12.5753,12.6051,583836.0
2022-04-13 12:30:00,12.7,12.73,12.69,12.71,167353.0,12.615,12.6448,12.6051,12.625,167353.0
2022-04-13 12:40:00,12.71,12.75,12.71,12.74,202708.0,12.625,12.6647,12.625,12.6548,202708.0
2022-04-13 12:50:00,12.74,12.77,12.73,12.75,454382.0,12.6548,12.6846,12.6448,12.6647,454382.0
2022-04-13 13:00:00,12.76,12.77,12.73,12.77,443938.0,12.6746,12.6846,12.6448,12.6846,443938.0
2022-04-13 13:10:00,12.77,12.79,12.76,12.79,120247.0,12.6846,12.7044,12.6746,12.7044,120247.0
2022-04-13 13:20:00,12.79,12.8,12.75,12.76,360019.0,12.7044,12.7144,12.6647,12.6746,360019.0
2022-04-13 13:30:00,12.76,12.76,12.75,12.75,184311.0,12.6746,12.6746,12.6647,12.6647,184311.0
2022-04-13 13:40:00,12.76,12.78,12.75,12.78,113365.0,12.6746,12.6945,12.6647,12.6945,113365.0
2022-04-13 13:50:00,12.78,12.79,12.77,12.79,78231.0,12.6945,12.7044,12.6846,12.7044,78231.0
2022-04-13 14:00:00,12.79,12.81,12.76,12.81,298663.0,12.7044,12.7243,12.6746,12.7243,298663.0
2022-04-13 14:10:00,12.81,12.86,12.8,12.83,575531.0,12.7243,12.774,12.7144,12.7442,575531.0
2022-04-13 14:20:00,12.83,12.85,12.82,12.84,338687.0,12.7442,12.764,12.7342,12.7541,338687.0
2022-04-13 14:30:00,12.84,12.87,12.82,12.84,389130.0,12.7541,12.7839,12.7342,12.7541,389130.0
2022-04-13 14:40:00,12.84,12.87,12.83,12.86,212776.0,12.7541,12.7839,12.7442,12.774,212776.0
2022-04-13 14:50:00,12.86,12.87,12.83,12.85,316018.0,12.774,12.7839,12.7442,12.764,316018.0
2022-04-13 15:00:00,12.85,12.86,12.82,12.85,558356.0,12.764,12.774,12.7342,12.764,558356.0
2022-04-13 15:10:00,12.85,12.88,12.84,12.85,191009.0,12.764,12.7938,12.7541,12.764,191009.0
2022-04-13 15:20:00,12.86,12.86,12.83,12.85,467984.0,12.774,12.774,12.7442,12.764,467984.0
2022-04-13 15:30:00,12.85,12.86,12.82,12.83,529649.0,12.764,12.774,12.7342,12.7442,529649.0
2022-04-13 15:40:00,12.83,12.83,12.82,12.82,401421.0,12.7442,12.7442,12.7342,12.7342,401421.0
2022-04-13 15:50:00,12.82,12.87,12.82,12.85,1432251.0,12.7342,12.7839,12.7342,12.764,1432251.0
2022-04-14 09:30:00,12.15,12.21,12.07,12.15,4274268.0,12.0687,12.1283,11.9892,12.0687,4274268.0
2022-04-14 09:40:00,12.15,12.18,12.1,12.16,2095299.0,12.0687,12.0985,12.019,12.0786,2095299.0
2022-04-14 09:50:00,12.15,12.25,12.12,12.24,2227140.0,12.0687,12.168,12.0389,12.1581,2227140.0
2022-04-14 10:00:00,12.24,12.32,12.23,12.25,1661657.0,12.1581,12.2376,12.1482,12.168,1661657.0
2022-04-14 10:10:00,12.25,12.28,12.21,12.25,820405.0,12.168,12.1978,12.1283,12.168,820405.0
2022-04-14 10:20:00,12.25,12.28,12.17,12.2,1201552.0,12.168,12.1978,12.0886,12.1184,1201552.0
2022-04-14 10:30:00,12.21,12.27,12.19,12.21,1283030.0,12.1283,12.1879,12.1084,12.1283,1283030.0
2022-04-14 10:40:00,12.21,12.24,12.19,12.23,375981.0,12.1283,12.1581,12.1084,12.1482,375981.0
2022-04-14 10:50:00,12.23,12.24,12.19,12.23,527186.0,12.1482,12.1581,12.1084,12.1482,527186.0
2022-04-14 11:00:00,12.23,12.26,12.21,12.25,479687.0,12.1482,12.178,12.1283,12.168,479687.0
2022-04-14 11:10:00,12.25,12.26,12.23,12.24,655652.0,12.168,12.178,12.1482,12.1581,655652.0
2022-04-14 11:20:00,12.24,12.26,12.2,12.23,675095.0,12.1581,12.178,12.1184,12.1482,675095.0
2022-04-14 11:30:00,12.23,12.26,12.22,12.25,504914.0,12.1482,12.178,12.1382,12.168,504914.0
2022-04-14 11:40:00,12.25,12.25,12.2,12.2,491549.0,12.168,12.168,12.1184,12.1184,491549.0
2022-04-14 11:50:00,12.2,12.24,12.18,12.23,610217.0,12.1184,12.1581,12.0985,12.1482,610217.0
2022-04-14 12:00:00,12.24,12.25,12.21,12.21,569958.0,12.1581,12.168,12.1283,12.1283,569958.0
2022-04-14 12:10:00,12.21,12.22,12.2,12.21,58703.0,12.1283,12.1382,12.1184,12.1283,58703.0
2022-04-14 12:20:00,12.2,12.24,12.2,12.23,278748.0,12.1184,12.1581,12.1184,12.1482,278748.0
2022-04-14 12:30:00,12.23,12.26,12.21,12.25,302406.0,12.1482,12.178,12.1283,12.168,302406.0
2022-04-14 12:40:00,12.25,12.26,12.22,12.23,268615.0,12.168,12.178,12.1382,12.1482,268615.0
2022-04-14 12:50:00,12.23,12.27,12.22,12.27,241168.0,12.1482,12.1879,12.1382,12.1879,241168.0
2022-04-14 13:00:00,12.27,12.27,12.2,12.22,233686.0,12.1879,12.1879,12.1184,12.1382,233686.0
2022-04-14 13:10:00,12.23,12.27,12.22,12.27,440915.0,12.1482,12.1879,12.1382,12.1879,440915.0
2022-04-14 13:20:00,12.27,12.35,12.26,12.34,550211.0,12.1879,12.2674,12.178,12.2574,550211.0
2022-04-14 13:30:00,12.34,12.36,12.32,12.33,698616.0,12.2574,12.2773,12.2376,12.2475,698616.0
2022-04-14 13:40:00,12.33,12.35,12.31,12.33,397480.0,12.2475,12.2674,12.2276,12.2475,397480.0
2022-04-14 13:50:00,12.33,12.36,12.32,12.35,156722.0,12.2475,12.2773,12.2376,12.2674,156722.0
2022-04-14 14:00:00,12.35,12.4,12.34,12.37,425261.0,12.2674,12.317,12.2574,12.2872,425261.0
2022-04-14 14:10:00,12.38,12.4,12.34,12.37,309261.0,12.2972,12.317,12.2574,12.2872,309261.0
2022-04-14 14:20:00,12.37,12.38,12.34,12.38,378503.0,12.2872,12.2972,12.2574,12.2972,378503.0
2022-04-14 14:30:00,12.38,12.38,12.27,12.29,686799.0,12.2972,12.2972,12.1879,12.2078,686799.0
2022-04-14 14:40:00,12.29,12.32,12.27,12.28,1136631.0,12.2078,12.2376,12.1879,12.1978,1136631.0
2022-04-14 14:50:00,12.29,12.32,12.28,12.29,1768676.0,12.2078,12.2376,12.1978,12.2078,1768676.0
2022-04-14 15:00:00,12.29,12.32,12.28,12.31,549234.0,12.2078,12.2376,12.1978,12.2276,549234.0
2022-04-14 15:10:00,12.31,12.34,12.3,12.33,730603.0,12.2276,12.2574,12.2177,12.2475,730603.0
2022-04-14 15:20:00,12.33,12.37,12.31,12.35,885696.0,12.2475,12.2872,12.2276,12.2674,885696.0
2022-04-14 15:30:00,12.34,12.36,12.32,12.34,461869.0,12.2574,12.2773,12.2376,12.2574,461869.0
2022-04-14 15:40:00,12.34,12.36,12.31,12.32,786757.0,12.2574,12.2773,12.2276,12.2376,786757.0
2022-04-14 15:50:00,12.33,12.35,12.29,12.3,2130451.0,12.2475,12.2674,12.2078,12.2177,2130451.0
2022-04-18 09:30:00,12.4,12.42,12.3,12.37,280783.0,12.317,12.3369,12.2177,12.2872,280783.0
2022-04-18 09:40:00,12.36,12.38,12.31,12.32,172148.0,12.2773,12.2972,12.2276,12.2376,172148.0
2022-04-18 09:50:00,12.32,12.32,12.25,12.27,277815.0,12.2376,12.2376,12.168,12.1879,277815.0
2022-04-18 10:00:00,12.27,12.29,12.23,12.27,227111.0,12.1879,12.2078,12.1482,12.1879,227111.0
2022-04-18 10:10:00,12.27,12.3,12.25,12.28,162479.0,12.1879,12.2177,12.168,12.1978,162479.0
2022-04-18 10:20:00,12.28,12.31,12.26,12.27,272170.0,12.1978,12.2276,12.178,12.1879,272170.0
2022-04-18 10:30:00,12.27,12.28,12.26,12.27,211082.0,12.1879,12.1978,12.178,12.1879,211082.0
2022-04-18 10:40:00,12.26,12.27,12.24,12.25,250184.0,12.178,12.1879,12.1581,12.168,250184.0
2022-04-18 10:50:00,12.25,12.26,12.2,12.21,182460.0,12.168,12.178,12.1184,12.1283,182460.0
2022-04-18 11:00:00,12.21,12.23,12.2,12.21,102284.0,12.1283,12.1482,12.1184,12.1283,102284.0
2022-04-18 11:10:00,12.21,12.26,12.21,12.24,187139.0,12.1283,12.178,12.1283,12.1581,187139.0
2022-04-18 11:20:00,12.23,12.24,12.19,12.23,123954.0,12.1482,12.1581,12.1084,12.1482,123954.0
2022-04-18 11:30:00,12.23,12.25,12.22,12.22,78172.0,12.1482,12.168,12.1382,12.1382,78172.0
2022-04-18 11:40:00,12.22,12.23,12.19,12.19,61197.0,12.1382,12.1482,12.1084,12.1084,61197.0
2022-04-18 11:50:00,12.19,12.22,12.19,12.21,76509.0,12.1084,12.1382,12.1084,12.1283,76509.0
2022-04-18 12:00:00,12.21,12.23,12.19,12.21,77719.0,12.1283,12.1482,12.1084,12.1283,77719.0
2022-04-18 12:10:00,12.21,12.22,12.19,12.2,134621.0,12.1283,12.1382,12.1084,12.1184,134621.0
2022-04-18 12:20:00,12.21,12.22,12.18,12.2,78448.0,12.1283,12.1382,12.0985,12.1184,78448.0
2022-04-18 12:30:00,12.2,12.2,12.17,12.17,61452.0,12.1184,12.1184,12.0886,12.0886,61452.0
2022-04-18 12:40:00,12.18,12.18,12.13,12.15,171075.0,12.0985,12.0985,12.0488,12.0687,171075.0
2022-04-18 12:50:00,12.15,12.19,12.14,12.18,138941.0,12.0687,12.1084,12.0588,12.0985,138941.0
2022-04-18 13:00:00,12.19,12.2,12.18,12.2,63143.0,12.1084,12.1184,12.0985,12.1184,63143.0
2022-04-18 13:10:00,12.2,12.21,12.17,12.17,94403.0,12.1184,12.1283,12.0886,12.0886,94403.0
2022-04-18 13:20:00,12.17,12.21,12.17,12.21,77164.0,12.0886,12.1283,12.0886,12.1283,77164.0
2022-04-18 13:30:00,12.21,12.24,12.2,12.24,144568.0,12.1283,12.1581,12.1184,12.1581,144568.0
2022-04-18 13:40:00,12.24,12.24,12.21,12.23,95628.0,12.1581,12.1581,12.1283,12.1482,95628.0
2022-04-18 13:50:00,12.23,12.25,12.21,12.21,94709.0,12.1482,12.168,12.1283,12.1283,94709.0
2022-04-18 14:00:00,12.21,12.22,12.18,12.19,73991.0,12.1283,12.1382,12.0985,12.1084,73991.0
2022-04-18 14:10:00,12.19,12.21,12.17,12.19,76266.0,12.1084,12.1283,12.0886,12.1084,76266.0
2022-04-18 14:20:00,12.19,12.2,12.16,12.18,78448.0,12.1084,12.1184,12.0786,12.0985,78448.0
2022-04-18 14:30:00,12.18,12.19,12.17,12.18,71419.0,12.0985,12.1084,12.0886,12.0985,71419.0
2022-04-18 14:40:00,12.18,12.19,12.14,12.15,211892.0,12.0985,12.1084,12.0588,12.0687,211892.0
2022-04-18 14:50:00,12.16,12.18,12.15,12.17,178607.0,12.0786,12.0985,12.0687,12.0886,178607.0
2022-04-18 15:00:00,12.17,12.18,12.15,12.17,237116.0,12.0886,12.0985,12.0687,12.0886,237116.0
2022-04-18 15:10:00,12.18,12.18,12.15,12.15,108700.0,12.0985,12.0985,12.0687,12.0687,108700.0
2022-04-18 15:20:00,12.16,12.16,12.14,12.14,115145.0,12.0786,12.0786,12.0588,12.0588,115145.0
2022-04-18 15:30:00,12.14,12.15,12.14,12.15,130839.0,12.0588,12.0687,12.0588,12.0687,130839.0
2022-04-18 15:40:00,12.14,12.17,12.14,12.15,367039.0,12.0588,12.0886,12.0588,12.0687,367039.0
2022-04-18 15:50:00,12.15,12.19,12.14,12.19,715640.0,12.0687,12.1084,12.0588,12.1084,715640.0
2022-04-19 09:30:00,12.2,12.25,12.13,12.13,273432.0,12.1184,12.168,12.0488,12.0488,273432.0
2022-04-19 09:40:00,12.14,12.16,12.1,12.11,113601.0,12.0588,12.0786,12.019,12.029,113601.0
2022-04-19 09:50:00,12.11,12.16,12.1,12.15,420388.0,12.029,12.0786,12.019,12.0687,420388.0
2022-04-19 10:00:00,12.14,12.17,12.13,12.14,340481.0,12.0588,12.0886,12.0488,12.0588,340481.0
2022-04-19 10:10:00,12.14,12.15,12.12,12.12,103322.0,12.0588,12.0687,12.0389,12.0389,103322.0
2022-04-19 10:20:00,12.13,12.15,12.12,12.13,102520.0,12.0488,12.0687,12.0389,12.0488,102520.0
2022-04-19 10:30:00,12.13,12.15,12.12,12.13,142754.0,12.0488,12.0687,12.0389,12.0488,142754.0
2022-04-19 10:40:00,12.13,12.16,12.12,12.16,126288.0,12.0488,12.0786,12.0389,12.0786,126288.0
2022-04-19 10:50:00,12.15,12.2,12.14,12.2,218151.0,12.0687,12.1184,12.0588,12.1184,218151.0
2022-04-19 11:00:00,12.2,12.2,12.14,12.15,314094.0,12.1184,12.1184,12.0588,12.0687,314094.0
2022-04-19 11:10:00,12.16,12.17,12.13,12.15,135193.0,12.0786,12.0886,12.0488,12.0687,135193.0
2022-04-19 11:20:00,12.15,12.17,12.12,12.16,167333.0,12.0687,12.0886,12.0389,12.0786,167333.0
2022-04-19 11:30:00,12.16,12.16,12.13,12.15,110729.0,12.0786,12.0786,12.0488,12.0687,110729.0
2022-04-19 11:40:00,12.16,12.17,12.14,12.15,111582.0,12.0786,12.0886,12.0588,12.0687,111582.0
2022-04-19 11:50:00,12.15,12.21,12.13,12.21,973995.0,12.0687,12.1283,12.0488,12.1283,973995.0
2022-04-19 12:00:00,12.21,12.22,12.2,12.21,156282.0,12.1283,12.1382,12.1184,12.1283,156282.0
2022-04-19 12:10:00,12.21,12.23,12.21,12.21,128853.0,12.1283,12.1482,12.1283,12.1283,128853.0
2022-04-19 12:20:00,12.21,12.23,12.17,12.18,393309.0,12.1283,12.1482,12.0886,12.0985,393309.0
2022-04-19 12:30:00,12.18,12.19,12.16,12.16,53468.0,12.0985,12.1084,12.0786,12.0786,53468.0
2022-04-19 12:40:00,12.16,12.17,12.16,12.16,48384.0,12.0786,12.0886,12.0786,12.0786,48384.0
2022-04-19 12:50:00,12.16,12.17,12.15,12.17,200065.0,12.0786,12.0886,12.0687,12.0886,200065.0
2022-04-19 13:00:00,12.17,12.18,12.15,12.15,79061.0,12.0886,12.0985,12.0687,12.0687,79061.0
2022-04-19 13:10:00,12.15,12.17,12.15,12.16,68934.0,12.0687,12.0886,12.0687,12.0786,68934.0
2022-04-19 13:20:00,12.16,12.17,12.14,12.15,99905.0,12.0786,12.0886,12.0588,12.0687,99905.0
2022-04-19 13:30:00,12.15,12.16,12.14,12.16,62809.0,12.0687,12.0786,12.0588,12.0786,62809.0
2022-04-19 13:40:00,12.16,12.2,12.16,12.2,119899.0,12.0786,12.1184,12.0786,12.1184,119899.0
2022-04-19 13:50:00,12.2,12.2,12.18,12.18,143505.0,12.1184,12.1184,12.0985,12.0985,143505.0
2022-04-19 14:00:00,12.19,12.23,12.16,12.23,397936.0,12.1084,12.1482,12.0786,12.1482,397936.0
2022-04-19 14:10:00,12.23,12.26,12.22,12.26,130114.0,12.1482,12.178,12.1382,12.178,130114.0
2022-04-19 14:20:00,12.26,12.28,12.25,12.26,144044.0,12.178,12.1978,12.168,12.178,144044.0
2022-04-19 14:30:00,12.25,12.26,12.22,12.23,124376.0,12.168,12.178,12.1382,12.1482,124376.0
2022-04-19 14:40:00,12.24,12.27,12.23,12.24,905038.0,12.1581,12.1879,12.1482,12.1581,905038.0
2022-04-19 14:50:00,12.25,12.26,12.23,12.26,341240.0,12.168,12.178,12.1482,12.178,341240.0
2022-04-19 15:00:00,12.26,12.3,12.24,12.3,333482.0,12.178,12.2177,12.1581,12.2177,333482.0
2022-04-19 15:10:00,12.29,12.32,12.28,12.3,275123.0,12.2078,12.2376,12.1978,12.2177,275123.0
2022-04-19 15:20:00,12.3,12.32,12.29,12.32,256400.0,12.2177,12.2376,12.2078,12.2376,256400.0
2022-04-19 15:30:00,12.32,12.33,12.29,12.32,738187.0,12.2376,12.2475,12.2078,12.2376,738187.0
2022-04-19 15:40:00,12.32,12.32,12.29,12.31,775801.0,12.2376,12.2376,12.2078,12.2276,775801.0
2022-04-19 15:50:00,12.32,12.33,12.29,12.32,2085890.0,12.2376,12.2475,12.2078,12.2376,2085890.0
2022-04-20 09:30:00,12.57,12.57,12.33,12.37,565341.0,12.4859,12.4859,12.2475,12.2872,565341.0
2022-04-20 09:40:00,12.37,12.37,12.32,12.35,403031.0,12.2872,12.2872,12.2376,12.2674,403031.0
2022-04-20 09:50:00,12.35,12.36,12.3,12.35,350533.0,12.2674,12.2773,12.2177,12.2674,350533.0
2022-04-20 10:00:00,12.35,12.41,12.34,12.38,370334.0,12.2674,12.327,12.2574,12.2972,370334.0
2022-04-20 10:10:00,12.38,12.48,12.37,12.47,376151.0,12.2972,12.3965,12.2872,12.3866,376151.0
2022-04-20 10:20:00,12.47,12.48,12.41,12.45,259802.0,12.3866,12.3965,12.327,12.3667,259802.0
2022-04-20 10:30:00,12.45,12.48,12.43,12.47,200356.0,12.3667,12.3965,12.3468,12.3866,200356.0
2022-04-20 10:40:00,12.46,12.51,12.46,12.51,231281.0,12.3766,12.4263,12.3766,12.4263,231281.0
2022-04-20 10:50:00,12.5,12.51,12.43,12.46,734646.0,12.4164,12.4263,12.3468,12.3766,734646.0
2022-04-20 11:00:00,12.45,12.46,12.42,12.45,522911.0,12.3667,12.3766,12.3369,12.3667,522911.0
2022-04-20 11:10:00,12.45,12.48,12.42,12.45,780906.0,12.3667,12.3965,12.3369,12.3667,780906.0
2022-04-20 11:20:00,12.45,12.5,12.45,12.47,562918.0,12.3667,12.4164,12.3667,12.3866,562918.0
2022-04-20 11:30:00,12.46,12.51,12.46,12.5,493126.0,12.3766,12.4263,12.3766,12.4164,493126.0
2022-04-20 11:40:00,12.5,12.61,12.48,12.55,730411.0,12.4164,12.5256,12.3965,12.466,730411.0
2022-04-20 11:50:00,12.55,12.57,12.52,12.56,209298.0,12.466,12.4859,12.4362,12.476,209298.0
2022-04-20 12:00:00,12.57,12.59,12.52,12.53,409270.0,12.4859,12.5058,12.4362,12.4462,409270.0
2022-04-20 12:10:00,12.52,12.56,12.51,12.54,211593.0,12.4362,12.476,12.4263,12.4561,211593.0
2022-04-20 12:20:00,12.55,12.55,12.49,12.5,234695.0,12.466,12.466,12.4064,12.4164,234695.0
2022-04-20 12:30:00,12.51,12.53,12.5,12.53,133234.0,12.4263,12.4462,12.4164,12.4462,133234.0
2022-04-20 12:40:00,12.52,12.53,12.48,12.5,158509.0,12.4362,12.4462,12.3965,12.4164,158509.0
2022-04-20 12:50:00,12.5,12.52,12.47,12.51,246476.0,12.4164,12.4362,12.3866,12.4263,246476.0
2022-04-20 13:00:00,12.51,12.56,12.5,12.53,308654.0,12.4263,12.476,12.4164,12.4462,308654.0
2022-04-20 13:10:00,12.53,12.58,12.5,12.52,548201.0,12.4462,12.4958,12.4164,12.4362,548201.0
2022-04-20 13:20:00,12.52,12.54,12.5,12.53,863742.0,12.4362,12.4561,12.4164,12.4462,863742.0
2022-04-20 13:30:00,12.53,12.53,12.46,12.47,165105.0,12.4462,12.4462,12.3766,12.3866,165105.0
2022-04-20 13:40:00,12.47,12.49,12.46,12.46,120213.0,12.3866,12.4064,12.3766,12.3766,120213.0
2022-04-20 13:50:00,12.47,12.48,12.44,12.46,222430.0,12.3866,12.3965,12.3568,12.3766,222430.0
2022-04-20 14:00:00,12.47,12.48,12.45,12.46,182196.0,12.3866,12.3965,12.3667,12.3766,182196.0
2022-04-20 14:10:00,12.46,12.46,12.43,12.44,339734.0,12.3766,12.3766,12.3468,12.3568,339734.0
2022-04-20 14:20:00,12.44,12.47,12.43,12.47,597378.0,12.3568,12.3866,12.3468,12.3866,597378.0
2022-04-20 14:30:00,12.47,12.48,12.44,12.45,506528.0,12.3866,12.3965,12.3568,12.3667,506528.0
2022-04-20 14:40:00,12.45,12.48,12.42,12.46,981936.0,12.3667,12.3965,12.3369,12.3766,981936.0
2022-04-20 14:50:00,12.45,12.46,12.42,12.45,432167.0,12.3667,12.3766,12.3369,12.3667,432167.0
2022-04-20 15:00:00,12.45,12.47,12.43,12.45,770038.0,12.3667,12.3866,12.3468,12.3667,770038.0
2022-04-20 15:10:00,12.46,12.46,12.42,12.44,412107.0,12.3766,12.3766,12.3369,12.3568,412107.0
2022-04-20 15:20:00,12.44,12.48,12.42,12.48,630815.0,12.3568,12.3965,12.3369,12.3965,630815.0
2022-04-20 15:30:00,12.48,12.49,12.44,12.46,521618.0,12.3965,12.4064,12.3568,12.3766,521618.0
2022-04-20 15:40:00,12.46,12.47,12.41,12.43,704331.0,12.3766,12.3866,12.327,12.3468,704331.0
2022-04-20 15:50:00,12.43,12.44,12.39,12.42,1795127.0,12.3468,12.3568,12.3071,12.3369,1795127.0
2022-04-21 09:30:00,12.4,12.49,12.4,12.49,379846.0,12.317,12.4064,12.317,12.4064,379846.0
2022-04-21 09:40:00,12.49,12.49,12.42,12.46,213968.0,12.4064,12.4064,12.3369,12.3766,213968.0
2022-04-21 09:50:00,12.45,12.46,12.41,12.43,264660.0,12.3667,12.3766,12.327,12.3468,264660.0
2022-04-21 10:00:00,12.43,12.47,12.4,12.45,592854.0,12.3468,12.3866,12.317,12.3667,592854.0
2022-04-21 10:10:00,12.45,12.46,12.42,12.44,165282.0,12.3667,12.3766,12.3369,12.3568,165282.0
2022-04-21 10:20:00,12.44,12.45,12.43,12.45,245981.0,12.3568,12.3667,12.3468,12.3667,245981.0
2022-04-21 10:30:00,12.45,12.45,12.43,12.44,197750.0,12.3667,12.3667,12.3468,12.3568,197750.0
2022-04-21 10:40:00,12.44,12.46,12.43,12.46,256671.0,12.3568,12.3766,12.3468,12.3766,256671.0
2022-04-21 10:50:00,12.46,12.46,12.43,12.43,738221.0,12.3766,12.3766,12.3468,12.3468,738221.0
2022-04-21 11:00:00,12.43,12.45,12.41,12.43,288910.0,12.3468,12.3667,12.327,12.3468,288910.0
2022-04-21 11:10:00,12.43,12.45,12.4,12.41,235404.0,12.3468,12.3667,12.317,12.327,235404.0
2022-04-21 11:20:00,12.4,12.41,12.36,12.41,522600.0,12.317,12.327,12.2773,12.327,522600.0
2022-04-21 11:30:00,12.41,12.44,12.4,12.44,271534.0,12.327,12.3568,12.317,12.3568,271534.0
2022-04-21 11:40:00,12.44,12.45,12.42,12.44,611268.0,12.3568,12.3667,12.3369,12.3568,611268.0
2022-04-21 11:50:00,12.44,12.47,12.43,12.46,240644.0,12.3568,12.3866,12.3468,12.3766,240644.0
2022-04-21 12:00:00,12.46,12.46,12.4,12.44,692886.0,12.3766,12.3766,12.317,12.3568,692886.0
2022-04-21 12:10:00,12.44,12.45,12.42,12.44,222069.0,12.3568,12.3667,12.3369,12.3568,222069.0
2022-04-21 12:20:00,12.44,12.45,12.41,12.44,659193.0,12.3568,12.3667,12.327,12.3568,659193.0
2022-04-21 12:30:00,12.44,12.44,12.41,12.42,257733.0,12.3568,12.3568,12.327,12.3369,257733.0
2022-04-21 12:40:00,12.42,12.42,12.37,12.38,261205.0,12.3369,12.3369,12.2872,12.2972,261205.0
2022-04-21 12:50:00,12.38,12.4,12.36,12.4,178767.0,12.2972,12.317,12.2773,12.317,178767.0
2022-04-21 13:00:00,12.4,12.4,12.37,12.38,122376.0,12.317,12.317,12.2872,12.2972,122376.0
2022-04-21 13:10:00,12.38,12.41,12.37,12.38,271232.0,12.2972,12.327,12.2872,12.2972,271232.0
2022-04-21 13:20:00,12.38,12.42,12.37,12.4,344995.0,12.2972,12.3369,12.2872,12.317,344995.0
2022-04-21 13:30:00,12.41,12.42,12.38,12.38,207571.0,12.327,12.3369,12.2972,12.2972,207571.0
2022-04-21 13:40:00,12.38,12.41,12.37,12.41,143924.0,12.2972,12.327,12.2872,12.327,143924.0
2022-04-21 13:50:00,12.41,12.41,12.38,12.4,249392.0,12.327,12.327,12.2972,12.317,249392.0
2022-04-21 14:00:00,12.4,12.4,12.36,12.38,105801.0,12.317,12.317,12.2773,12.2972,105801.0
2022-04-21 14:10:00,12.39,12.41,12.37,12.4,431111.0,12.3071,12.327,12.2872,12.317,431111.0
2022-04-21 14:20:00,12.41,12.41,12.39,12.4,234160.0,12.327,12.327,12.3071,12.317,234160.0
2022-04-21 14:30:00,12.4,12.42,12.38,12.39,290476.0,12.317,12.3369,12.2972,12.3071,290476.0
2022-04-21 14:40:00,12.4,12.41,12.35,12.36,230630.0,12.317,12.327,12.2674,12.2773,230630.0
2022-04-21 14:50:00,12.36,12.37,12.32,12.32,201925.0,12.2773,12.2872,12.2376,12.2376,201925.0
2022-04-21 15:00:00,12.33,12.33,12.29,12.3,336873.0,12.2475,12.2475,12.2078,12.2177,336873.0
2022-04-21 15:10:00,12.3,12.35,12.3,12.35,507458.0,12.2177,12.2674,12.2177,12.2674,507458.0
2022-04-21 15:20:00,12.35,12.38,12.32,12.35,567736.0,12.2674,12.2972,12.2376,12.2674,567736.0
2022-04-21 15:30:00,12.35,12.36,12.31,12.32,385932.0,12.2674,12.2773,12.2276,12.2376,385932.0
2022-04-21 15:40:00,12.32,12.35,12.31,12.32,556082.0,12.2376,12.2674,12.2276,12.2376,556082.0
2022-04-21 15:50:00,12.32,12.39,12.31,12.36,2692012.0,12.2376,12.3071,12.2276,12.2773,2692012.0
2022-04-22 09:30:00,12.4,12.4,12.31,12.31,263879.0,12.317,12.317,12.2276,12.2276,263879.0
2022-04-22 09:40:00,12.3,12.34,12.3,12.32,253382.0,12.2177,12.2574,12.2177,12.2376,253382.0
2022-04-22 09:50:00,12.31,12.33,12.3,12.31,119472.0,12.2276,12.2475,12.2177,12.2276,119472.0
2022-04-22 10:00:00,12.3,12.32,12.26,12.29,1582800.0,12.2177,12.2376,12.178,12.2078,1582800.0
2022-04-22 10:10:00,12.29,12.31,12.27,12.3,265860.0,12.2078,12.2276,12.1879,12.2177,265860.0
2022-04-22 10:20:00,12.29,12.31,12.28,12.28,456074.0,12.2078,12.2276,12.1978,12.1978,456074.0
2022-04-22 10:30:00,12.29,12.31,12.28,12.28,626761.0,12.2078,12.2276,12.1978,12.1978,626761.0
2022-04-22 10:40:00,12.29,12.3,12.23,12.29,740873.0,12.2078,12.2177,12.1482,12.2078,740873.0
2022-04-22 10:50:00,12.29,12.29,12.27,12.28,428454.0,12.2078,12.2078,12.1879,12.1978,428454.0
2022-04-22 11:00:00,12.28,12.29,12.26,12.27,411617.0,12.1978,12.2078,12.178,12.1879,411617.0
2022-04-22 11:10:00,12.27,12.3,12.26,12.27,303667.0,12.1879,12.2177,12.178,12.1879,303667.0
2022-04-22 11:20:00,12.27,12.3,12.26,12.27,433291.0,12.1879,12.2177,12.178,12.1879,433291.0
2022-04-22 11:30:00,12.26,12.3,12.25,12.29,728549.0,12.178,12.2177,12.168,12.2078,728549.0
2022-04-22 11:40:00,12.29,12.3,12.28,12.29,704618.0,12.2078,12.2177,12.1978,12.2078,704618.0
2022-04-22 11:50:00,12.29,12.3,12.25,12.26,2993241.0,12.2078,12.2177,12.168,12.178,2993241.0
2022-04-22 12:00:00,12.26,12.26,12.22,12.26,231813.0,12.178,12.178,12.1382,12.178,231813.0
2022-04-22 12:10:00,12.26,12.28,12.25,12.28,176513.0,12.178,12.1978,12.168,12.1978,176513.0
2022-04-22 12:20:00,12.28,12.3,12.27,12.28,155756.0,12.1978,12.2177,12.1879,12.1978,155756.0
2022-04-22 12:30:00,12.28,12.31,12.27,12.29,181565.0,12.1978,12.2276,12.1879,12.2078,181565.0
2022-04-22 12:40:00,12.29,12.3,12.28,12.29,129047.0,12.2078,12.2177,12.1978,12.2078,129047.0
2022-04-22 12:50:00,12.29,12.29,12.28,12.29,34743.0,12.2078,12.2078,12.1978,12.2078,34743.0
2022-04-22 13:00:00,12.29,12.29,12.24,12.25,146650.0,12.2078,12.2078,12.1581,12.168,146650.0
2022-04-22 13:10:00,12.26,12.26,12.22,12.25,207874.0,12.178,12.178,12.1382,12.168,207874.0
2022-04-22 13:20:00,12.25,12.27,12.24,12.27,242924.0,12.168,12.1879,12.1581,12.1879,242924.0
2022-04-22 13:30:00,12.27,12.27,12.24,12.26,177456.0,12.1879,12.1879,12.1581,12.178,177456.0
2022-04-22 13:40:00,12.26,12.26,12.21,12.23,233921.0,12.178,12.178,12.1283,12.1482,233921.0
2022-04-22 13:50:00,12.22,12.25,12.21,12.23,420888.0,12.1382,12.168,12.1283,12.1482,420888.0
2022-04-22 14:00:00,12.23,12.25,12.22,12.24,292258.0,12.1482,12.168,12.1382,12.1581,292258.0
2022-04-22 14:10:00,12.24,12.24,12.21,12.24,182492.0,12.1581,12.1581,12.1283,12.1581,182492.0
2022-04-22 14:20:00,12.24,12.26,12.23,12.25,411111.0,12.1581,12.178,12.1482,12.168,411111.0
2022-04-22 14:30:00,12.25,12.26,12.24,12.26,176491.0,12.168,12.178,12.1581,12.178,176491.0
2022-04-22 14:40:00,12.26,12.26,12.21,12.24,405090.0,12.178,12.178,12.1283,12.1581,405090.0
2022-04-22 14:50:00,12.24,12.25,12.22,12.25,481616.0,12.1581,12.168,12.1382,12.168,481616.0
2022-04-22 15:00:00,12.25,12.25,12.2,12.21,1405649.0,12.168,12.168,12.1184,12.1283,1405649.0
2022-04-22 15:10:00,12.21,12.22,12.18,12.21,523305.0,12.1283,12.1382,12.0985,12.1283,523305.0
2022-04-22 15:20:00,12.21,12.22,12.18,12.2,663120.0,12.1283,12.1382,12.0985,12.1184,663120.0
2022-04-22 15:30:00,12.2,12.23,12.2,12.22,1163987.0,12.1184,12.1482,12.1184,12.1382,1163987.0
2022-04-22 15:40:00,12.21,12.24,12.15,12.15,4498192.0,12.1283,12.1581,12.0687,12.0687,4498192.0
2022-04-22 15:50:00,12.15,12.17,12.12,12.15,2076776.0,12.0687,12.0886,12.0389,12.0687,2076776.0
2022-04-25 09:30:00,12.11,12.18,11.82,11.85,613127.0,12.029,12.0985,11.7409,11.7707,613127.0
2022-04-25 09:40:00,11.84,11.85,11.69,11.7,297587.0,11.7608,11.7707,11.6118,11.6217,297587.0
2022-04-25 09:50:00,11.69,11.71,11.64,11.68,378943.0,11.6118,11.6317,11.5621,11.6019,378943.0
2022-04-25 10:00:00,11.68,11.7,11.65,11.66,252621.0,11.6019,11.6217,11.5721,11.582,252621.0
2022-04-25 10:10:00,11.66,11.67,11.6,11.61,364558.0,11.582,11.5919,11.5224,11.5323,364558.0
2022-04-25 10:20:00,11.61,11.69,11.6,11.69,576750.0,11.5323,11.6118,11.5224,11.6118,576750.0
2022-04-25 10:30:00,11.69,11.73,11.68,11.71,278370.0,11.6118,11.6515,11.6019,11.6317,278370.0
2022-04-25 10:40:00,11.71,11.71,11.63,11.7,428923.0,11.6317,11.6317,11.5522,11.6217,428923.0
2022-04-25 10:50:00,11.7,11.7,11.63,11.65,500789.0,11.6217,11.6217,11.5522,11.5721,500789.0
2022-04-25 11:00:00,11.65,11.71,11.61,11.68,386138.0,11.5721,11.6317,11.5323,11.6019,386138.0
2022-04-25 11:10:00,11.68,11.73,11.65,11.71,363280.0,11.6019,11.6515,11.5721,11.6317,363280.0
2022-04-25 11:20:00,11.71,11.74,11.67,11.74,468982.0,11.6317,11.6615,11.5919,11.6615,468982.0
2022-04-25 11:30:00,11.74,11.8,11.72,11.77,495223.0,11.6615,11.7211,11.6416,11.6913,495223.0
2022-04-25 11:40:00,11.77,11.78,11.71,11.71,592037.0,11.6913,11.7012,11.6317,11.6317,592037.0
2022-04-25 11:50:00,11.71,11.76,11.69,11.75,339730.0,11.6317,11.6813,11.6118,11.6714,339730.0
2022-04-25 12:00:00,11.76,11.82,11.73,11.8,287749.0,11.6813,11.7409,11.6515,11.7211,287749.0
2022-04-25 12:10:00,11.8,11.81,11.71,11.73,288060.0,11.7211,11.731,11.6317,11.6515,288060.0
2022-04-25 12:20:00,11.73,11.8,11.72,11.77,258543.0,11.6515,11.7211,11.6416,11.6913,258543.0
2022-04-25 12:30:00,11.77,11.8,11.75,11.78,243687.0,11.6913,11.7211,11.6714,11.7012,243687.0
2022-04-25 12:40:00,11.78,11.79,11.75,11.78,325563.0,11.7012,11.7111,11.6714,11.7012,325563.0
2022-04-25 12:50:00,11.78,11.82,11.76,11.77,348859.0,11.7012,11.7409,11.6813,11.6913,348859.0
2022-04-25 13:00:00,11.78,11.78,11.72,11.77,339766.0,11.7012,11.7012,11.6416,11.6913,339766.0
2022-04-25 13:10:00,11.77,11.8,11.75,11.76,435790.0,11.6913,11.7211,11.6714,11.6813,435790.0
2022-04-25 13:20:00,11.76,11.8,11.75,11.79,599545.0,11.6813,11.7211,11.6714,11.7111,599545.0
2022-04-25 13:30:00,11.79,11.81,11.74,11.76,560523.0,11.7111,11.731,11.6615,11.6813,560523.0
2022-04-25 13:40:00,11.76,11.81,11.75,11.78,229033.0,11.6813,11.731,11.6714,11.7012,229033.0
2022-04-25 13:50:00,11.78,11.79,11.76,11.78,174629.0,11.7012,11.7111,11.6813,11.7012,174629.0
2022-04-25 14:00:00,11.78,11.78,11.71,11.76,161397.0,11.7012,11.7012,11.6317,11.6813,161397.0
2022-04-25 14:10:00,11.77,11.81,11.74,11.79,464011.0,11.6913,11.731,11.6615,11.7111,464011.0
2022-04-25 14:20:00,11.79,11.81,11.77,11.79,408362.0,11.7111,11.731,11.6913,11.7111,408362.0
2022-04-25 14:30:00,11.79,11.81,11.77,11.79,183813.0,11.7111,11.731,11.6913,11.7111,183813.0
2022-04-25 14:40:00,11.78,11.81,11.76,11.79,299468.0,11.7012,11.731,11.6813,11.7111,299468.0
2022-04-25 14:50:00,11.79,11.82,11.78,11.79,286613.0,11.7111,11.7409,11.7012,11.7111,286613.0
2022-04-25 15:00:00,11.79,11.8,11.74,11.75,122806.0,11.7111,11.7211,11.6615,11.6714,122806.0
2022-04-25 15:10:00,11.75,11.8,11.74,11.79,160798.0,11.6714,11.7211,11.6615,11.7111,160798.0
2022-04-25 15:20:00,11.79,11.81,11.76,11.79,472691.0,11.7111,11.731,11.6813,11.7111,472691.0
2022-04-25 15:30:00,11.79,11.81,11.77,11.8,288311.0,11.7111,11.731,11.6913,11.7211,288311.0
2022-04-25 15:40:00,11.8,11.85,11.79,11.83,743132.0,11.7211,11.7707,11.7111,11.7509,743132.0
2022-04-25 15:50:00,11.82,11.84,11.8,11.83,995398.0,11.7409,11.7608,11.7211,11.7509,995398.0
2022-04-26 09:30:00,11.88,11.95,11.82,11.88,313384.0,11.8005,11.8701,11.7409,11.8005,313384.0
2022-04-26 09:40:00,11.88,11.93,11.88,11.9,313592.0,11.8005,11.8502,11.8005,11.8204,313592.0
2022-04-26 09:50:00,11.9,11.95,11.88,11.9,238870.0,11.8204,11.8701,11.8005,11.8204,238870.0
2022-04-26 10:00:00,11.91,11.98,11.9,11.97,472963.0,11.8303,11.8999,11.8204,11.8899,472963.0
2022-04-26 10:10:00,11.96,11.97,11.91,11.93,531014.0,11.88,11.8899,11.8303,11.8502,531014.0
2022-04-26 10:20:00,11.93,11.93,11.89,11.92,530070.0,11.8502,11.8502,11.8105,11.8403,530070.0
2022-04-26 10:30:00,11.92,11.95,11.89,11.92,893058.0,11.8403,11.8701,11.8105,11.8403,893058.0
2022-04-26 10:40:00,11.92,11.93,11.87,11.9,587495.0,11.8403,11.8502,11.7906,11.8204,587495.0
2022-04-26 10:50:00,11.9,11.97,11.89,11.96,288329.0,11.8204,11.8899,11.8105,11.88,288329.0
2022-04-26 11:00:00,11.96,12.0,11.95,11.99,313345.0,11.88,11.9197,11.8701,11.9098,313345.0
2022-04-26 11:10:00,11.99,12.14,11.98,12.1,1598235.0,11.9098,12.0588,11.8999,12.019,1598235.0
2022-04-26 11:20:00,12.1,12.12,12.06,12.09,883418.0,12.019,12.0389,11.9793,12.0091,883418.0
2022-04-26 11:30:00,12.08,12.1,12.05,12.09,394414.0,11.9992,12.019,11.9694,12.0091,394414.0
2022-04-26 11:40:00,12.09,12.13,12.07,12.13,781761.0,12.0091,12.0488,11.9892,12.0488,781761.0
2022-04-26 11:50:00,12.13,12.13,12.05,12.08,751370.0,12.0488,12.0488,11.9694,11.9992,751370.0
2022-04-26 12:00:00,12.08,12.1,12.06,12.1,329155.0,11.9992,12.019,11.9793,12.019,329155.0
2022-04-26 12:10:00,12.1,12.1,12.07,12.09,675691.0,12.019,12.019,11.9892,12.0091,675691.0
2022-04-26 12:20:00,12.09,12.12,12.07,12.1,1360152.0,12.0091,12.0389,11.9892,12.019,1360152.0
2022-04-26 12:30:00,12.09,12.1,12.04,12.06,574862.0,12.0091,12.019,11.9594,11.9793,574862.0
2022-04-26 12:40:00,12.06,12.09,12.05,12.09,215369.0,11.9793,12.0091,11.9694,12.0091,215369.0
2022-04-26 12:50:00,12.09,12.16,12.08,12.16,649981.0,12.0091,12.0786,11.9992,12.0786,649981.0
2022-04-26 13:00:00,12.16,12.17,12.1,12.12,315379.0,12.0786,12.0886,12.019,12.0389,315379.0
2022-04-26 13:10:00,12.12,12.12,12.09,12.11,163390.0,12.0389,12.0389,12.0091,12.029,163390.0
2022-04-26 13:20:00,12.11,12.13,12.09,12.11,377024.0,12.029,12.0488,12.0091,12.029,377024.0
2022-04-26 13:30:00,12.11,12.13,12.09,12.11,416335.0,12.029,12.0488,12.0091,12.029,416335.0
2022-04-26 13:40:00,12.1,12.14,12.09,12.12,209695.0,12.019,12.0588,12.0091,12.0389,209695.0
2022-04-26 13:50:00,12.12,12.12,12.09,12.1,270431.0,12.0389,12.0389,12.0091,12.019,270431.0
2022-04-26 14:00:00,12.1,12.12,12.09,12.1,641754.0,12.019,12.0389,12.0091,12.019,641754.0
2022-04-26 14:10:00,12.1,12.13,12.09,12.13,294425.0,12.019,12.0488,12.0091,12.0488,294425.0
2022-04-26 14:20:00,12.13,12.14,12.09,12.13,378468.0,12.0488,12.0588,12.0091,12.0488,378468.0
2022-04-26 14:30:00,12.13,12.13,12.09,12.12,171687.0,12.0488,12.0488,12.0091,12.0389,171687.0
2022-04-26 14:40:00,12.12,12.13,12.1,12.11,310319.0,12.0389,12.0488,12.019,12.029,310319.0
2022-04-26 14:50:00,12.11,12.17,12.1,12.17,685497.0,12.029,12.0886,12.019,12.0886,685497.0
2022-04-26 15:00:00,12.17,12.2,12.15,12.19,571961.0,12.0886,12.1184,12.0687,12.1084,571961.0
2022-04-26 15:10:00,12.19,12.23,12.18,12.21,596092.0,12.1084,12.1482,12.0985,12.1283,596092.0
2022-04-26 15:20:00,12.21,12.22,12.19,12.21,418973.0,12.1283,12.1382,12.1084,12.1283,418973.0
2022-04-26 15:30:00,12.21,12.23,12.19,12.23,486883.0,12.1283,12.1482,12.1084,12.1482,486883.0
2022-04-26 15:40:00,12.23,12.24,12.19,12.2,2756159.0,12.1482,12.1581,12.1084,12.1184,2756159.0
2022-04-26 15:50:00,12.2,12.25,12.19,12.24,4618586.0,12.1184,12.168,12.1084,12.1581,4618586.0
2022-04-27 09:30:00,12.19,12.25,12.17,12.22,467832.0,12.1084,12.168,12.0886,12.1382,467832.0
2022-04-27 09:40:00,12.22,12.36,12.21,12.34,580613.0,12.1382,12.2773,12.1283,12.2574,580613.0
2022-04-27 09:50:00,12.34,12.49,12.33,12.49,1115240.0,12.2574,12.4064,12.2475,12.4064,1115240.0
2022-04-27 10:00:00,12.49,12.54,12.47,12.5,1843895.0,12.4064,12.4561,12.3866,12.4164,1843895.0
2022-04-27 10:10:00,12.5,12.5,12.38,12.44,859883.0,12.4164,12.4164,12.2972,12.3568,859883.0
2022-04-27 10:20:00,12.44,12.45,12.33,12.34,674258.0,12.3568,12.3667,12.2475,12.2574,674258.0
2022-04-27 10:30:00,12.34,12.39,12.3,12.36,660239.0,12.2574,12.3071,12.2177,12.2773,660239.0
2022-04-27 10:40:00,12.35,12.45,12.35,12.43,518106.0,12.2674,12.3667,12.2674,12.3468,518106.0
2022-04-27 10:50:00,12.42,12.46,12.39,12.45,399260.0,12.3369,12.3766,12.3071,12.3667,399260.0
2022-04-27 11:00:00,12.45,12.47,12.39,12.4,729030.0,12.3667,12.3866,12.3071,12.317,729030.0
2022-04-27 11:10:00,12.4,12.47,12.38,12.45,595147.0,12.317,12.3866,12.2972,12.3667,595147.0
2022-04-27 11:20:00,12.45,12.45,12.39,12.43,480418.0,12.3667,12.3667,12.3071,12.3468,480418.0
2022-04-27 11:30:00,12.43,12.5,12.43,12.5,543035.0,12.3468,12.4164,12.3468,12.4164,543035.0
2022-04-27 11:40:00,12.49,12.55,12.48,12.53,740733.0,12.4064,12.466,12.3965,12.4462,740733.0
2022-04-27 11:50:00,12.53,12.53,12.49,12.52,233197.0,12.4462,12.4462,12.4064,12.4362,233197.0
2022-04-27 12:00:00,12.52,12.54,12.49,12.5,670784.0,12.4362,12.4561,12.4064,12.4164,670784.0
2022-04-27 12:10:00,12.5,12.5,12.46,12.48,363911.0,12.4164,12.4164,12.3766,12.3965,363911.0
2022-04-27 12:20:00,12.48,12.52,12.47,12.52,120500.0,12.3965,12.4362,12.3866,12.4362,120500.0
2022-04-27 12:30:00,12.52,12.57,12.5,12.56,519944.0,12.4362,12.4859,12.4164,12.476,519944.0
2022-04-27 12:40:00,12.56,12.6,12.54,12.6,822044.0,12.476,12.5157,12.4561,12.5157,822044.0
2022-04-27 12:50:00,12.6,12.62,12.59,12.61,280983.0,12.5157,12.5356,12.5058,12.5256,280983.0
2022-04-27 13:00:00,12.61,12.61,12.53,12.53,334667.0,12.5256,12.5256,12.4462,12.4462,334667.0
2022-04-27 13:10:00,12.53,12.58,12.53,12.58,385477.0,12.4462,12.4958,12.4462,12.4958,385477.0
2022-04-27 13:20:00,12.58,12.61,12.55,12.6,598962.0,12.4958,12.5256,12.466,12.5157,598962.0
2022-04-27 13:30:00,12.6,12.63,12.59,12.61,536800.0,12.5157,12.5455,12.5058,12.5256,536800.0
2022-04-27 13:40:00,12.61,12.62,12.59,12.62,1070072.0,12.5256,12.5356,12.5058,12.5356,1070072.0
2022-04-27 13:50:00,12.62,12.64,12.61,12.63,244836.0,12.5356,12.5554,12.5256,12.5455,244836.0
2022-04-27 14:00:00,12.63,12.66,12.62,12.65,543264.0,12.5455,12.5753,12.5356,12.5654,543264.0
2022-04-27 14:10:00,12.65,12.67,12.64,12.66,1344642.0,12.5654,12.5852,12.5554,12.5753,1344642.0
2022-04-27 14:20:00,12.66,12.71,12.65,12.71,546937.0,12.5753,12.625,12.5654,12.625,546937.0
2022-04-27 14:30:00,12.71,12.74,12.69,12.71,1018109.0,12.625,12.6548,12.6051,12.625,1018109.0
2022-04-27 14:40:00,12.71,12.73,12.68,12.7,986553.0,12.625,12.6448,12.5952,12.615,986553.0
2022-04-27 14:50:00,12.7,12.7,12.54,12.56,1083635.0,12.615,12.615,12.4561,12.476,1083635.0
2022-04-27 15:00:00,12.55,12.56,12.5,12.54,543197.0,12.466,12.476,12.4164,12.4561,543197.0
2022-04-27 15:10:00,12.54,12.59,12.53,12.58,673137.0,12.4561,12.5058,12.4462,12.4958,673137.0
2022-04-27 15:20:00,12.58,12.58,12.54,12.56,1201743.0,12.4958,12.4958,12.4561,12.476,1201743.0
2022-04-27 15:30:00,12.55,12.59,12.55,12.56,1425363.0,12.466,12.5058,12.466,12.476,1425363.0
2022-04-27 15:40:00,12.56,12.59,12.51,12.51,1370293.0,12.476,12.5058,12.4263,12.4263,1370293.0
2022-04-27 15:50:00,12.51,12.53,12.47,12.51,2153285.0,12.4263,12.4462,12.3866,12.4263,2153285.0
2022-04-28 09:30:00,12.64,12.79,12.51,12.59,1691446.0,12.5554,12.7044,12.4263,12.5058,1691446.0
2022-04-28 09:40:00,12.59,12.83,12.55,12.81,1319959.0,12.5058,12.7442,12.466,12.7243,1319959.0
2022-04-28 09:50:00,12.8,12.82,12.69,12.71,598966.0,12.7144,12.7342,12.6051,12.625,598966.0
2022-04-28 10:00:00,12.7,12.71,12.53,12.59,435562.0,12.615,12.625,12.4462,12.5058,435562.0
2022-04-28 10:10:00,12.59,12.69,12.57,12.68,561772.0,12.5058,12.6051,12.4859,12.5952,561772.0
2022-04-28 10:20:00,12.68,12.69,12.65,12.69,252786.0,12.5952,12.6051,12.5654,12.6051,252786.0
2022-04-28 10:30:00,12.69,12.79,12.66,12.75,506396.0,12.6051,12.7044,12.5753,12.6647,506396.0
2022-04-28 10:40:00,12.75,12.83,12.73,12.78,488594.0,12.6647,12.7442,12.6448,12.6945,488594.0
2022-04-28 10:50:00,12.78,12.78,12.69,12.71,585492.0,12.6945,12.6945,12.6051,12.625,585492.0
2022-04-28 11:00:00,12.71,12.87,12.71,12.83,518462.0,12.625,12.7839,12.625,12.7442,518462.0
2022-04-28 11:10:00,12.83,12.92,12.83,12.92,578693.0,12.7442,12.8336,12.7442,12.8336,578693.0
2022-04-28 11:20:00,12.91,12.94,12.89,12.9,403661.0,12.8236,12.8534,12.8038,12.8137,403661.0
2022-04-28 11:30:00,12.91,12.95,12.85,12.91,356038.0,12.8236,12.8634,12.764,12.8236,356038.0
2022-04-28 11:40:00,12.91,12.92,12.87,12.88,445649.0,12.8236,12.8336,12.7839,12.7938,445649.0
2022-04-28 11:50:00,12.88,12.92,12.86,12.9,257468.0,12.7938,12.8336,12.774,12.8137,257468.0
2022-04-28 12:00:00,12.9,12.96,12.89,12.95,636430.0,12.8137,12.8733,12.8038,12.8634,636430.0
2022-04-28 12:10:00,12.95,13.03,12.94,12.99,1544262.0,12.8634,12.9428,12.8534,12.9031,1544262.0
2022-04-28 12:20:00,13.0,13.0,12.91,12.97,536415.0,12.913,12.913,12.8236,12.8832,536415.0
2022-04-28 12:30:00,12.97,13.01,12.95,13.0,692544.0,12.8832,12.923,12.8634,12.913,692544.0
2022-04-28 12:40:00,13.0,13.03,12.99,13.0,609290.0,12.913,12.9428,12.9031,12.913,609290.0
2022-04-28 12:50:00,13.0,13.02,12.98,13.01,600306.0,12.913,12.9329,12.8932,12.923,600306.0
2022-04-28 13:00:00,13.01,13.03,12.97,13.01,269435.0,12.923,12.9428,12.8832,12.923,269435.0
2022-04-28 13:10:00,13.0,13.03,12.99,13.02,320007.0,12.913,12.9428,12.9031,12.9329,320007.0
2022-04-28 13:20:00,13.02,13.03,12.98,13.01,222566.0,12.9329,12.9428,12.8932,12.923,222566.0
2022-04-28 13:30:00,13.01,13.01,12.96,13.01,890233.0,12.923,12.923,12.8733,12.923,890233.0
2022-04-28 13:40:00,13.0,13.02,12.92,12.96,1063652.0,12.913,12.9329,12.8336,12.8733,1063652.0
2022-04-28 13:50:00,12.96,12.97,12.85,12.86,262278.0,12.8733,12.8832,12.764,12.774,262278.0
2022-04-28 14:00:00,12.86,12.91,12.83,12.86,187022.0,12.774,12.8236,12.7442,12.774,187022.0
2022-04-28 14:10:00,12.86,12.86,12.8,12.82,197653.0,12.774,12.774,12.7144,12.7342,197653.0
2022-04-28 14:20:00,12.82,12.83,12.74,12.77,364440.0,12.7342,12.7442,12.6548,12.6846,364440.0
2022-04-28 14:30:00,12.77,12.78,12.72,12.76,278961.0,12.6846,12.6945,12.6349,12.6746,278961.0
2022-04-28 14:40:00,12.76,12.8,12.75,12.79,129248.0,12.6746,12.7144,12.6647,12.7044,129248.0
2022-04-28 14:50:00,12.8,12.83,12.77,12.82,220577.0,12.7144,12.7442,12.6846,12.7342,220577.0
2022-04-28 15:00:00,12.82,12.85,12.81,12.83,151734.0,12.7342,12.764,12.7243,12.7442,151734.0
2022-04-28 15:10:00,12.82,12.86,12.8,12.86,217062.0,12.7342,12.774,12.7144,12.774,217062.0
2022-04-28 15:20:00,12.86,12.86,12.82,12.84,258652.0,12.774,12.774,12.7342,12.7541,258652.0
2022-04-28 15:30:00,12.84,12.86,12.82,12.86,345317.0,12.7541,12.774,12.7342,12.774,345317.0
2022-04-28 15:40:00,12.86,12.9,12.85,12.88,672463.0,12.774,12.8137,12.764,12.7938,672463.0
2022-04-28 15:50:00,12.87,12.95,12.87,12.92,2280277.0,12.7839,12.8634,12.7839,12.8336,2280277.0
2022-04-29 09:30:00,12.9,13.08,12.88,12.95,1979244.0,12.8137,12.9925,12.7938,12.8634,1979244.0
2022-04-29 09:40:00,12.94,13.0,12.93,12.99,508007.0,12.8534,12.913,12.8435,12.9031,508007.0
2022-04-29 09:50:00,12.99,13.05,12.98,13.04,524218.0,12.9031,12.9627,12.8932,12.9528,524218.0
2022-04-29 10:00:00,13.04,13.11,13.0,13.1,1136257.0,12.9528,13.0223,12.913,13.0124,1136257.0
2022-04-29 10:10:00,13.09,13.11,13.01,13.02,545019.0,13.0024,13.0223,12.923,12.9329,545019.0
2022-04-29 10:20:00,13.02,13.02,12.96,12.97,884733.0,12.9329,12.9329,12.8733,12.8832,884733.0
2022-04-29 10:30:00,12.97,12.97,12.89,12.93,807083.0,12.8832,12.8832,12.8038,12.8435,807083.0
2022-04-29 10:40:00,12.92,12.96,12.89,12.95,946071.0,12.8336,12.8733,12.8038,12.8634,946071.0
2022-04-29 10:50:00,12.94,12.96,12.9,12.92,965796.0,12.8534,12.8733,12.8137,12.8336,965796.0
2022-04-29 11:00:00,12.92,12.95,12.88,12.94,1260627.0,12.8336,12.8634,12.7938,12.8534,1260627.0
2022-04-29 11:10:00,12.94,12.94,12.9,12.93,313982.0,12.8534,12.8534,12.8137,12.8435,313982.0
2022-04-29 11:20:00,12.93,12.94,12.9,12.93,1024192.0,12.8435,12.8534,12.8137,12.8435,1024192.0
2022-04-29 11:30:00,12.93,12.95,12.86,12.89,896711.0,12.8435,12.8634,12.774,12.8038,896711.0
2022-04-29 11:40:00,12.89,12.92,12.86,12.91,520345.0,12.8038,12.8336,12.774,12.8236,520345.0
2022-04-29 11:50:00,12.9,12.94,12.9,12.93,425597.0,12.8137,12.8534,12.8137,12.8435,425597.0
2022-04-29 12:00:00,12.93,12.93,12.89,12.91,531952.0,12.8435,12.8435,12.8038,12.8236,531952.0
2022-04-29 12:10:00,12.9,12.92,12.88,12.91,539940.0,12.8137,12.8336,12.7938,12.8236,539940.0
2022-04-29 12:20:00,12.91,12.92,12.88,12.88,173210.0,12.8236,12.8336,12.7938,12.7938,173210.0
2022-04-29 12:30:00,12.88,12.92,12.87,12.9,146798.0,12.7938,12.8336,12.7839,12.8137,146798.0
2022-04-29 12:40:00,12.9,12.92,12.87,12.9,217591.0,12.8137,12.8336,12.7839,12.8137,217591.0
2022-04-29 12:50:00,12.9,12.91,12.86,12.88,237105.0,12.8137,12.8236,12.774,12.7938,237105.0
2022-04-29 13:00:00,12.88,12.9,12.87,12.88,252665.0,12.7938,12.8137,12.7839,12.7938,252665.0
2022-04-29 13:10:00,12.89,12.92,12.88,12.92,315245.0,12.8038,12.8336,12.7938,12.8336,315245.0
2022-04-29 13:20:00,12.92,12.93,12.9,12.92,154912.0,12.8336,12.8435,12.8137,12.8336,154912.0
2022-04-29 13:30:00,12.92,12.93,12.9,12.91,176932.0,12.8336,12.8435,12.8137,12.8236,176932.0
2022-04-29 13:40:00,12.92,12.92,12.88,12.9,231937.0,12.8336,12.8336,12.7938,12.8137,231937.0
2022-04-29 13:50:00,12.9,12.91,12.88,12.88,498246.0,12.8137,12.8236,12.7938,12.7938,498246.0
2022-04-29 14:00:00,12.88,12.89,12.82,12.83,633014.0,12.7938,12.8038,12.7342,12.7442,633014.0
2022-04-29 14:10:00,12.82,12.87,12.8,12.86,508175.0,12.7342,12.7839,12.7144,12.774,508175.0
2022-04-29 14:20:00,12.85,12.86,12.82,12.84,215304.0,12.764,12.774,12.7342,12.7541,215304.0
2022-04-29 14:30:00,12.84,12.85,12.8,12.8,293850.0,12.7541,12.764,12.7144,12.7144,293850.0
2022-04-29 14:40:00,12.8,12.83,12.78,12.79,367621.0,12.7144,12.7442,12.6945,12.7044,367621.0
2022-04-29 14:50:00,12.78,12.8,12.75,12.8,216838.0,12.6945,12.7144,12.6647,12.7144,216838.0
2022-04-29 15:00:00,12.79,12.8,12.76,12.77,829825.0,12.7044,12.7144,12.6746,12.6846,829825.0
2022-04-29 15:10:00,12.77,12.77,12.72,12.76,587621.0,12.6846,12.6846,12.6349,12.6746,587621.0
2022-04-29 15:20:00,12.76,12.76,12.71,12.74,628349.0,12.6746,12.6746,12.625,12.6548,628349.0
2022-04-29 15:30:00,12.74,12.78,12.73,12.74,662385.0,12.6548,12.6945,12.6448,12.6548,662385.0
2022-04-29 15:40:00,12.75,12.76,12.67,12.68,760751.0,12.6647,12.6746,12.5852,12.5952,760751.0
2022-04-29 15:50:00,12.67,12.67,12.63,12.66,1833671.0,12.5852,12.5852,12.5455,12.5753,1833671.0
2022-05-02 09:30:00,12.58,12.66,12.46,12.48,432914.0,12.4958,12.5753,12.3766,12.3965,432914.0
2022-05-02 09:40:00,12.49,12.5,12.44,12.5,612845.0,12.4064,12.4164,12.3568,12.4164,612845.0
2022-05-02 09:50:00,12.5,12.52,12.46,12.47,469813.0,12.4164,12.4362,12.3766,12.3866,469813.0
2022-05-02 10:00:00,12.48,12.5,12.41,12.43,559276.0,12.3965,12.4164,12.327,12.3468,559276.0
2022-05-02 10:10:00,12.43,12.46,12.4,12.45,263696.0,12.3468,12.3766,12.317,12.3667,263696.0
2022-05-02 10:20:00,12.44,12.48,12.41,12.45,327182.0,12.3568,12.3965,12.327,12.3667,327182.0
2022-05-02 10:30:00,12.45,12.49,12.4,12.41,578414.0,12.3667,12.4064,12.317,12.327,578414.0
2022-05-02 10:40:00,12.41,12.42,12.39,12.42,378530.0,12.327,12.3369,12.3071,12.3369,378530.0
2022-05-02 10:50:00,12.42,12.43,12.34,12.37,624304.0,12.3369,12.3468,12.2574,12.2872,624304.0
2022-05-02 11:00:00,12.37,12.4,12.28,12.33,743947.0,12.2872,12.317,12.1978,12.2475,743947.0
2022-05-02 11:10:00,12.34,12.35,12.31,12.34,205918.0,12.2574,12.2674,12.2276,12.2574,205918.0
2022-05-02 11:20:00,12.34,12.4,12.33,12.37,374462.0,12.2574,12.317,12.2475,12.2872,374462.0
2022-05-02 11:30:00,12.38,12.42,12.34,12.38,330907.0,12.2972,12.3369,12.2574,12.2972,330907.0
2022-05-02 11:40:00,12.38,12.45,12.37,12.43,188819.0,12.2972,12.3667,12.2872,12.3468,188819.0
2022-05-02 11:50:00,12.43,12.5,12.42,12.5,240696.0,12.3468,12.4164,12.3369,12.4164,240696.0
2022-05-02 12:00:00,12.5,12.51,12.41,12.44,342028.0,12.4164,12.4263,12.327,12.3568,342028.0
2022-05-02 12:10:00,12.44,12.51,12.43,12.51,512774.0,12.3568,12.4263,12.3468,12.4263,512774.0
2022-05-02 12:20:00,12.51,12.52,12.44,12.45,551288.0,12.4263,12.4362,12.3568,12.3667,551288.0
2022-05-02 12:30:00,12.45,12.5,12.43,12.5,580836.0,12.3667,12.4164,12.3468,12.4164,580836.0
2022-05-02 12:40:00,12.5,12.51,12.45,12.46,281882.0,12.4164,12.4263,12.3667,12.3766,281882.0
2022-05-02 12:50:00,12.46,12.47,12.41,12.42,207035.0,12.3766,12.3866,12.327,12.3369,207035.0
2022-05-02 13:00:00,12.42,12.47,12.38,12.46,215967.0,12.3369,12.3866,12.2972,12.3766,215967.0
2022-05-02 13:10:00,12.46,12.49,12.45,12.46,211105.0,12.3766,12.4064,12.3667,12.3766,211105.0
2022-05-02 13:20:00,12.46,12.47,12.42,12.43,182826.0,12.3766,12.3866,12.3369,12.3468,182826.0
2022-05-02 13:30:00,12.42,12.44,12.39,12.42,144069.0,12.3369,12.3568,12.3071,12.3369,144069.0
2022-05-02 13:40:00,12.43,12.45,12.42,12.44,206985.0,12.3468,12.3667,12.3369,12.3568,206985.0
2022-05-02 13:50:00,12.43,12.45,12.42,12.45,113755.0,12.3468,12.3667,12.3369,12.3667,113755.0
2022-05-02 14:00:00,12.45,12.47,12.43,12.46,211684.0,12.3667,12.3866,12.3468,12.3766,211684.0
2022-05-02 14:10:00,12.46,12.46,12.38,12.39,313563.0,12.3766,12.3766,12.2972,12.3071,313563.0
2022-05-02 14:20:00,12.39,12.4,12.37,12.38,166530.0,12.3071,12.317,12.2872,12.2972,166530.0
2022-05-02 14:30:00,12.38,12.41,12.37,12.41,250492.0,12.2972,12.327,12.2872,12.327,250492.0
2022-05-02 14:40:00,12.41,12.41,12.35,12.39,222474.0,12.327,12.327,12.2674,12.3071,222474.0
2022-05-02 14:50:00,12.39,12.41,12.35,12.36,273445.0,12.3071,12.327,12.2674,12.2773,273445.0
2022-05-02 15:00:00,12.36,12.44,12.36,12.44,325838.0,12.2773,12.3568,12.2773,12.3568,325838.0
2022-05-02 15:10:00,12.43,12.51,12.43,12.51,610239.0,12.3468,12.4263,12.3468,12.4263,610239.0
2022-05-02 15:20:00,12.51,12.55,12.51,12.52,780133.0,12.4263,12.466,12.4263,12.4362,780133.0
2022-05-02 15:30:00,12.52,12.55,12.5,12.51,544900.0,12.4362,12.466,12.4164,12.4263,544900.0
2022-05-02 15:40:00,12.51,12.6,12.48,12.6,752313.0,12.4263,12.5157,12.3965,12.5157,752313.0
2022-05-02 15:50:00,12.6,12.66,12.59,12.64,1789213.0,12.5157,12.5753,12.5058,12.5554,1789213.0
2022-05-03 09:30:00,12.66,12.77,12.66,12.73,684813.0,12.5753,12.6846,12.5753,12.6448,684813.0
2022-05-03 09:40:00,12.73,12.79,12.71,12.77,433676.0,12.6448,12.7044,12.625,12.6846,433676.0
2022-05-03 09:50:00,12.77,12.8,12.73,12.74,300217.0,12.6846,12.7144,12.6448,12.6548,300217.0
2022-05-03 10:00:00,12.74,12.74,12.69,12.69,194573.0,12.6548,12.6548,12.6051,12.6051,194573.0
2022-05-03 10:10:00,12.69,12.74,12.68,12.73,202728.0,12.6051,12.6548,12.5952,12.6448,202728.0
2022-05-03 10:20:00,12.73,12.81,12.72,12.81,619484.0,12.6448,12.7243,12.6349,12.7243,619484.0
2022-05-03 10:30:00,12.81,12.83,12.76,12.79,544074.0,12.7243,12.7442,12.6746,12.7044,544074.0
2022-05-03 10:40:00,12.79,12.82,12.75,12.76,280243.0,12.7044,12.7342,12.6647,12.6746,280243.0
2022-05-03 10:50:00,12.77,12.84,12.76,12.84,263989.0,12.6846,12.7541,12.6746,12.7541,263989.0
2022-05-03 11:00:00,12.84,12.89,12.82,12.87,756983.0,12.7541,12.8038,12.7342,12.7839,756983.0
2022-05-03 11:10:00,12.87,12.9,12.85,12.87,652849.0,12.7839,12.8137,12.764,12.7839,652849.0
2022-05-03 11:20:00,12.86,12.89,12.84,12.86,154273.0,12.774,12.8038,12.7541,12.774,154273.0
2022-05-03 11:30:00,12.87,12.9,12.83,12.83,358611.0,12.7839,12.8137,12.7442,12.7442,358611.0
2022-05-03 11:40:00,12.83,12.86,12.82,12.84,214045.0,12.7442,12.774,12.7342,12.7541,214045.0
2022-05-03 11:50:00,12.83,12.84,12.82,12.84,179779.0,12.7442,12.7541,12.7342,12.7541,179779.0
2022-05-03 12:00:00,12.84,12.86,12.8,12.82,173677.0,12.7541,12.774,12.7144,12.7342,173677.0
2022-05-03 12:10:00,12.82,12.84,12.8,12.84,114582.0,12.7342,12.7541,12.7144,12.7541,114582.0
2022-05-03 12:20:00,12.84,12.86,12.82,12.83,99464.0,12.7541,12.774,12.7342,12.7442,99464.0
2022-05-03 12:30:00,12.82,12.82,12.79,12.81,172548.0,12.7342,12.7342,12.7044,12.7243,172548.0
2022-05-03 12:40:00,12.81,12.82,12.78,12.79,135901.0,12.7243,12.7342,12.6945,12.7044,135901.0
2022-05-03 12:50:00,12.79,12.81,12.75,12.79,180995.0,12.7044,12.7243,12.6647,12.7044,180995.0
2022-05-03 13:00:00,12.79,12.82,12.78,12.79,68031.0,12.7044,12.7342,12.6945,12.7044,68031.0
2022-05-03 13:10:00,12.79,12.8,12.76,12.77,236152.0,12.7044,12.7144,12.6746,12.6846,236152.0
2022-05-03 13:20:00,12.77,12.78,12.73,12.75,91537.0,12.6846,12.6945,12.6448,12.6647,91537.0
2022-05-03 13:30:00,12.75,12.76,12.74,12.75,98421.0,12.6647,12.6746,12.6548,12.6647,98421.0
2022-05-03 13:40:00,12.75,12.76,12.7,12.71,107581.0,12.6647,12.6746,12.615,12.625,107581.0
2022-05-03 13:50:00,12.71,12.71,12.67,12.69,359853.0,12.625,12.625,12.5852,12.6051,359853.0
2022-05-03 14:00:00,12.69,12.72,12.64,12.71,1202201.0,12.6051,12.6349,12.5554,12.625,1202201.0
2022-05-03 14:10:00,12.71,12.73,12.67,12.68,222954.0,12.625,12.6448,12.5852,12.5952,222954.0
2022-05-03 14:20:00,12.68,12.69,12.67,12.68,137116.0,12.5952,12.6051,12.5852,12.5952,137116.0
2022-05-03 14:30:00,12.68,12.7,12.65,12.66,149885.0,12.5952,12.615,12.5654,12.5753,149885.0
2022-05-03 14:40:00,12.65,12.68,12.63,12.68,175156.0,12.5654,12.5952,12.5455,12.5952,175156.0
2022-05-03 14:50:00,12.68,12.73,12.67,12.73,81514.0,12.5952,12.6448,12.5852,12.6448,81514.0
2022-05-03 15:00:00,12.73,12.75,12.71,12.74,163219.0,12.6448,12.6647,12.625,12.6548,163219.0
2022-05-03 15:10:00,12.74,12.74,12.7,12.71,201324.0,12.6548,12.6548,12.615,12.625,201324.0
2022-05-03 15:20:00,12.71,12.72,12.67,12.69,248261.0,12.625,12.6349,12.5852,12.6051,248261.0
2022-05-03 15:30:00,12.69,12.7,12.66,12.68,291592.0,12.6051,12.615,12.5753,12.5952,291592.0
2022-05-03 15:40:00,12.67,12.69,12.64,12.68,429735.0,12.5852,12.6051,12.5554,12.5952,429735.0
2022-05-03 15:50:00,12.69,12.73,12.66,12.72,1418910.0,12.6051,12.6448,12.5753,12.6349,1418910.0
2022-05-04 09:30:00,12.75,12.79,12.72,12.75,371390.0,12.6647,12.7044,12.6349,12.6647,371390.0
2022-05-04 09:40:00,12.75,12.8,12.75,12.79,453809.0,12.6647,12.7144,12.6647,12.7044,453809.0
2022-05-04 09:50:00,12.79,12.81,12.78,12.78,129456.0,12.7044,12.7243,12.6945,12.6945,129456.0
2022-05-04 10:00:00,12.79,12.8,12.75,12.76,78520.0,12.7044,12.7144,12.6647,12.6746,78520.0
2022-05-04 10:10:00,12.76,12.77,12.73,12.75,188453.0,12.6746,12.6846,12.6448,12.6647,188453.0
2022-05-04 10:20:00,12.75,12.79,12.73,12.77,176063.0,12.6647,12.7044,12.6448,12.6846,176063.0
2022-05-04 10:30:00,12.77,12.78,12.74,12.78,147168.0,12.6846,12.6945,12.6548,12.6945,147168.0
2022-05-04 10:40:00,12.79,12.81,12.75,12.78,340030.0,12.7044,12.7243,12.6647,12.6945,340030.0
2022-05-04 10:50:00,12.78,12.82,12.77,12.79,500991.0,12.6945,12.7342,12.6846,12.7044,500991.0
2022-05-04 11:00:00,12.8,12.84,12.8,12.82,246501.0,12.7144,12.7541,12.7144,12.7342,246501.0
2022-05-04 11:10:00,12.82,12.82,12.79,12.81,190459.0,12.7342,12.7342,12.7044,12.7243,190459.0
2022-05-04 11:20:00,12.8,12.84,12.79,12.84,168816.0,12.7144,12.7541,12.7044,12.7541,168816.0
2022-05-04 11:30:00,12.84,12.86,12.83,12.86,214381.0,12.7541,12.774,12.7442,12.774,214381.0
2022-05-04 11:40:00,12.85,12.87,12.84,12.87,219633.0,12.764,12.7839,12.7541,12.7839,219633.0
2022-05-04 11:50:00,12.87,12.88,12.86,12.87,270535.0,12.7839,12.7938,12.774,12.7839,270535.0
2022-05-04 12:00:00,12.87,12.9,12.86,12.89,328075.0,12.7839,12.8137,12.774,12.8038,328075.0
2022-05-04 12:10:00,12.88,12.89,12.84,12.89,243659.0,12.7938,12.8038,12.7541,12.8038,243659.0
2022-05-04 12:20:00,12.88,12.9,12.87,12.88,422714.0,12.7938,12.8137,12.7839,12.7938,422714.0
2022-05-04 12:30:00,12.88,12.92,12.88,12.91,159169.0,12.7938,12.8336,12.7938,12.8236,159169.0
2022-05-04 12:40:00,12.91,12.95,12.9,12.91,873487.0,12.8236,12.8634,12.8137,12.8236,873487.0
2022-05-04 12:50:00,12.91,12.94,12.9,12.94,274645.0,12.8236,12.8534,12.8137,12.8534,274645.0
2022-05-04 13:00:00,12.94,12.94,12.88,12.88,189811.0,12.8534,12.8534,12.7938,12.7938,189811.0
2022-05-04 13:10:00,12.88,12.9,12.85,12.88,340166.0,12.7938,12.8137,12.764,12.7938,340166.0
2022-05-04 13:20:00,12.88,12.9,12.84,12.85,176409.0,12.7938,12.8137,12.7541,12.764,176409.0
2022-05-04 13:30:00,12.85,12.85,12.8,12.83,138413.0,12.764,12.764,12.7144,12.7442,138413.0
2022-05-04 13:40:00,12.83,12.84,12.81,12.83,168389.0,12.7442,12.7541,12.7243,12.7442,168389.0
2022-05-04 13:50:00,12.83,12.88,12.82,12.86,263337.0,12.7442,12.7938,12.7342,12.774,263337.0
2022-05-04 14:00:00,12.86,12.9,12.83,12.88,259032.0,12.774,12.8137,12.7442,12.7938,259032.0
2022-05-04 14:10:00,12.88,12.89,12.84,12.85,80966.0,12.7938,12.8038,12.7541,12.764,80966.0
2022-05-04 14:20:00,12.85,12.95,12.82,12.92,313281.0,12.764,12.8634,12.7342,12.8336,313281.0
2022-05-04 14:30:00,12.93,12.93,12.79,12.88,337077.0,12.8435,12.8435,12.7044,12.7938,337077.0
2022-05-04 14:40:00,12.88,12.99,12.86,12.95,544136.0,12.7938,12.9031,12.774,12.8634,544136.0
2022-05-04 14:50:00,12.95,12.96,12.93,12.95,560017.0,12.8634,12.8733,12.8435,12.8634,560017.0
2022-05-04 15:00:00,12.94,12.95,12.92,12.94,355679.0,12.8534,12.8634,12.8336,12.8534,355679.0
2022-05-04 15:10:00,12.94,12.96,12.93,12.95,601254.0,12.8534,12.8733,12.8435,12.8634,601254.0
2022-05-04 15:20:00,12.95,12.99,12.93,12.98,951557.0,12.8634,12.9031,12.8435,12.8932,951557.0
2022-05-04 15:30:00,12.98,13.0,12.96,12.98,445888.0,12.8932,12.913,12.8733,12.8932,445888.0
2022-05-04 15:40:00,12.98,13.01,12.95,13.01,1366374.0,12.8932,12.923,12.8634,12.923,1366374.0
2022-05-04 15:50:00,13.01,13.03,13.0,13.03,1199161.0,12.923,12.9428,12.913,12.9428,1199161.0
2022-05-05 09:30:00,13.02,13.07,12.98,13.04,604512.0,12.9329,12.9826,12.8932,12.9528,604512.0
2022-05-05 09:40:00,13.04,13.04,12.95,12.96,376143.0,12.9528,12.9528,12.8634,12.8733,376143.0
2022-05-05 09:50:00,12.96,13.02,12.96,13.02,242425.0,12.8733,12.9329,12.8733,12.9329,242425.0
2022-05-05 10:00:00,13.02,13.02,12.93,12.94,456385.0,12.9329,12.9329,12.8435,12.8534,456385.0
2022-05-05 10:10:00,12.93,13.01,12.89,13.0,488661.0,12.8435,12.923,12.8038,12.913,488661.0
2022-05-05 10:20:00,12.99,13.06,12.97,13.01,648833.0,12.9031,12.9726,12.8832,12.923,648833.0
2022-05-05 10:30:00,13.02,13.07,12.99,13.05,886994.0,12.9329,12.9826,12.9031,12.9627,886994.0
2022-05-05 10:40:00,13.05,13.06,13.0,13.01,512933.0,12.9627,12.9726,12.913,12.923,512933.0
2022-05-05 10:50:00,13.0,13.04,13.0,13.04,262706.0,12.913,12.9528,12.913,12.9528,262706.0
2022-05-05 11:00:00,13.04,13.06,12.96,12.97,324486.0,12.9528,12.9726,12.8733,12.8832,324486.0
2022-05-05 11:10:00,12.96,12.99,12.94,12.95,420794.0,12.8733,12.9031,12.8534,12.8634,420794.0
2022-05-05 11:20:00,12.95,12.96,12.89,12.92,572451.0,12.8634,12.8733,12.8038,12.8336,572451.0
2022-05-05 11:30:00,12.92,12.97,12.91,12.96,432681.0,12.8336,12.8832,12.8236,12.8733,432681.0
2022-05-05 11:40:00,12.97,12.97,12.91,12.91,106799.0,12.8832,12.8832,12.8236,12.8236,106799.0
2022-05-05 11:50:00,12.92,12.92,12.85,12.87,357426.0,12.8336,12.8336,12.764,12.7839,357426.0
2022-05-05 12:00:00,12.85,12.86,12.77,12.79,747671.0,12.764,12.774,12.6846,12.7044,747671.0
2022-05-05 12:10:00,12.79,12.81,12.77,12.79,362256.0,12.7044,12.7243,12.6846,12.7044,362256.0
2022-05-05 12:20:00,12.79,12.81,12.72,12.74,762135.0,12.7044,12.7243,12.6349,12.6548,762135.0
2022-05-05 12:30:00,12.74,12.78,12.68,12.69,379784.0,12.6548,12.6945,12.5952,12.6051,379784.0
2022-05-05 12:40:00,12.69,12.69,12.65,12.66,658918.0,12.6051,12.6051,12.5654,12.5753,658918.0
2022-05-05 12:50:00,12.66,12.71,12.65,12.71,279060.0,12.5753,12.625,12.5654,12.625,279060.0
2022-05-05 13:00:00,12.71,12.73,12.69,12.71,300895.0,12.625,12.6448,12.6051,12.625,300895.0
2022-05-05 13:10:00,12.71,12.71,12.66,12.68,319982.0,12.625,12.625,12.5753,12.5952,319982.0
2022-05-05 13:20:00,12.68,12.7,12.66,12.69,259316.0,12.5952,12.615,12.5753,12.6051,259316.0
2022-05-05 13:30:00,12.69,12.7,12.63,12.66,583642.0,12.6051,12.615,12.5455,12.5753,583642.0
2022-05-05 13:40:00,12.66,12.66,12.57,12.59,971511.0,12.5753,12.5753,12.4859,12.5058,971511.0
2022-05-05 13:50:00,12.59,12.6,12.55,12.6,564864.0,12.5058,12.5157,12.466,12.5157,564864.0
2022-05-05 14:00:00,12.6,12.63,12.56,12.62,235966.0,12.5157,12.5455,12.476,12.5356,235966.0
2022-05-05 14:10:00,12.62,12.63,12.59,12.61,697236.0,12.5356,12.5455,12.5058,12.5256,697236.0
2022-05-05 14:20:00,12.61,12.63,12.55,12.61,2924074.0,12.5256,12.5455,12.466,12.5256,2924074.0
2022-05-05 14:30:00,12.61,12.64,12.55,12.63,418350.0,12.5256,12.5554,12.466,12.5455,418350.0
2022-05-05 14:40:00,12.63,12.63,12.6,12.62,228514.0,12.5455,12.5455,12.5157,12.5356,228514.0
2022-05-05 14:50:00,12.62,12.65,12.58,12.61,222328.0,12.5356,12.5654,12.4958,12.5256,222328.0
2022-05-05 15:00:00,12.61,12.63,12.57,12.58,329959.0,12.5256,12.5455,12.4859,12.4958,329959.0
2022-05-05 15:10:00,12.58,12.58,12.49,12.51,360601.0,12.4958,12.4958,12.4064,12.4263,360601.0
2022-05-05 15:20:00,12.51,12.51,12.47,12.5,321611.0,12.4263,12.4263,12.3866,12.4164,321611.0
2022-05-05 15:30:00,12.5,12.52,12.48,12.51,907797.0,12.4164,12.4362,12.3965,12.4263,907797.0
2022-05-05 15:40:00,12.51,12.57,12.5,12.55,580321.0,12.4263,12.4859,12.4164,12.466,580321.0
2022-05-05 15:50:00,12.56,12.62,12.55,12.61,1739127.0,12.476,12.5356,12.466,12.5256,1739127.0
2022-05-06 09:30:00,12.61,12.65,12.53,12.54,334409.0,12.5256,12.5654,12.4462,12.4561,334409.0
2022-05-06 09:40:00,12.54,12.55,12.38,12.41,429116.0,12.4561,12.466,12.2972,12.327,429116.0
2022-05-06 09:50:00,12.4,12.44,12.35,12.36,391182.0,12.317,12.3568,12.2674,12.2773,391182.0
2022-05-06 10:00:00,12.36,12.47,12.33,12.46,368695.0,12.2773,12.3866,12.2475,12.3766,368695.0
2022-05-06 10:10:00,12.46,12.53,12.44,12.51,361636.0,12.3766,12.4462,12.3568,12.4263,361636.0
2022-05-06 10:20:00,12.51,12.53,12.48,12.5,388075.0,12.4263,12.4462,12.3965,12.4164,388075.0
2022-05-06 10:30:00,12.5,12.51,12.47,12.49,267355.0,12.4164,12.4263,12.3866,12.4064,267355.0
2022-05-06 10:40:00,12.49,12.55,12.48,12.54,605196.0,12.4064,12.466,12.3965,12.4561,605196.0
2022-05-06 10:50:00,12.54,12.64,12.5,12.64,894230.0,12.4561,12.5554,12.4164,12.5554,894230.0
2022-05-06 11:00:00,12.63,12.69,12.59,12.6,512409.0,12.5455,12.6051,12.5058,12.5157,512409.0
2022-05-06 11:10:00,12.6,12.65,12.58,12.61,334004.0,12.5157,12.5654,12.4958,12.5256,334004.0
2022-05-06 11:20:00,12.61,12.62,12.58,12.59,246701.0,12.5256,12.5356,12.4958,12.5058,246701.0
2022-05-06 11:30:00,12.6,12.6,12.53,12.54,170474.0,12.5157,12.5157,12.4462,12.4561,170474.0
2022-05-06 11:40:00,12.53,12.56,12.52,12.55,172516.0,12.4462,12.476,12.4362,12.466,172516.0
2022-05-06 11:50:00,12.56,12.56,12.51,12.52,142578.0,12.476,12.476,12.4263,12.4362,142578.0
2022-05-06 12:00:00,12.51,12.58,12.5,12.57,183095.0,12.4263,12.4958,12.4164,12.4859,183095.0
2022-05-06 12:10:00,12.57,12.57,12.51,12.52,159412.0,12.4859,12.4859,12.4263,12.4362,159412.0
2022-05-06 12:20:00,12.52,12.57,12.51,12.57,134693.0,12.4362,12.4859,12.4263,12.4859,134693.0
2022-05-06 12:30:00,12.57,12.59,12.5,12.52,616257.0,12.4859,12.5058,12.4164,12.4362,616257.0
2022-05-06 12:40:00,12.52,12.53,12.49,12.51,318403.0,12.4362,12.4462,12.4064,12.4263,318403.0
2022-05-06 12:50:00,12.52,12.61,12.49,12.6,288285.0,12.4362,12.5256,12.4064,12.5157,288285.0
2022-05-06 13:00:00,12.61,12.65,12.6,12.63,213090.0,12.5256,12.5654,12.5157,12.5455,213090.0
2022-05-06 13:10:00,12.63,12.64,12.57,12.59,380992.0,12.5455,12.5554,12.4859,12.5058,380992.0
2022-05-06 13:20:00,12.58,12.6,12.55,12.56,198508.0,12.4958,12.5157,12.466,12.476,198508.0
2022-05-06 13:30:00,12.57,12.59,12.55,12.55,298806.0,12.4859,12.5058,12.466,12.466,298806.0
2022-05-06 13:40:00,12.56,12.6,12.55,12.59,220984.0,12.476,12.5157,12.466,12.5058,220984.0
2022-05-06 13:50:00,12.59,12.6,12.55,12.55,171014.0,12.5058,12.5157,12.466,12.466,171014.0
2022-05-06 14:00:00,12.56,12.57,12.52,12.54,208357.0,12.476,12.4859,12.4362,12.4561,208357.0
2022-05-06 14:10:00,12.53,12.56,12.52,12.55,259223.0,12.4462,12.476,12.4362,12.466,259223.0
2022-05-06 14:20:00,12.55,12.55,12.49,12.51,218319.0,12.466,12.466,12.4064,12.4263,218319.0
2022-05-06 14:30:00,12.51,12.53,12.48,12.52,183664.0,12.4263,12.4462,12.3965,12.4362,183664.0
2022-05-06 14:40:00,12.52,12.53,12.5,12.52,251952.0,12.4362,12.4462,12.4164,12.4362,251952.0
2022-05-06 14:50:00,12.52,12.58,12.51,12.55,353354.0,12.4362,12.4958,12.4263,12.466,353354.0
2022-05-06 15:00:00,12.54,12.56,12.51,12.53,202452.0,12.4561,12.476,12.4263,12.4462,202452.0
2022-05-06 15:10:00,12.53,12.56,12.51,12.55,280295.0,12.4462,12.476,12.4263,12.466,280295.0
2022-05-06 15:20:00,12.55,12.56,12.52,12.54,256409.0,12.466,12.476,12.4362,12.4561,256409.0
2022-05-06 15:30:00,12.54,12.58,12.53,12.57,1022329.0,12.4561,12.4958,12.4462,12.4859,1022329.0
2022-05-06 15:40:00,12.57,12.59,12.54,12.58,1423829.0,12.4859,12.5058,12.4561,12.4958,1423829.0
2022-05-06 15:50:00,12.57,12.6,12.54,12.56,1767601.0,12.4859,12.5157,12.4561,12.476,1767601.0
2022-05-09 09:30:00,12.36,12.43,12.33,12.36,291881.0,12.2773,12.3468,12.2475,12.2773,291881.0
2022-05-09 09:40:00,12.36,12.37,12.23,12.28,520845.0,12.2773,12.2872,12.1482,12.1978,520845.0
2022-05-09 09:50:00,12.28,12.35,12.26,12.3,391502.0,12.1978,12.2674,12.178,12.2177,391502.0
2022-05-09 10:00:00,12.3,12.31,12.21,12.21,550796.0,12.2177,12.2276,12.1283,12.1283,550796.0
2022-05-09 10:10:00,12.22,12.29,12.21,12.24,487913.0,12.1382,12.2078,12.1283,12.1581,487913.0
2022-05-09 10:20:00,12.23,12.26,12.21,12.22,1690271.0,12.1482,12.178,12.1283,12.1382,1690271.0
2022-05-09 10:30:00,12.22,12.33,12.21,12.3,3465252.0,12.1382,12.2475,12.1283,12.2177,3465252.0
2022-05-09 10:40:00,12.3,12.33,12.3,12.32,612478.0,12.2177,12.2475,12.2177,12.2376,612478.0
2022-05-09 10:50:00,12.32,12.33,12.3,12.3,782296.0,12.2376,12.2475,12.2177,12.2177,782296.0
2022-05-09 11:00:00,12.3,12.32,12.26,12.32,748050.0,12.2177,12.2376,12.178,12.2376,748050.0
2022-05-09 11:10:00,12.32,12.32,12.28,12.3,777460.0,12.2376,12.2376,12.1978,12.2177,777460.0
2022-05-09 11:20:00,12.3,12.31,12.29,12.3,371961.0,12.2177,12.2276,12.2078,12.2177,371961.0
2022-05-09 11:30:00,12.3,12.31,12.27,12.3,828801.0,12.2177,12.2276,12.1879,12.2177,828801.0
2022-05-09 11:40:00,12.3,12.32,12.29,12.3,386026.0,12.2177,12.2376,12.2078,12.2177,386026.0
2022-05-09 11:50:00,12.31,12.37,12.3,12.37,377610.0,12.2276,12.2872,12.2177,12.2872,377610.0
2022-05-09 12:00:00,12.37,12.42,12.34,12.41,315109.0,12.2872,12.3369,12.2574,12.327,315109.0
2022-05-09 12:10:00,12.41,12.49,12.4,12.43,430884.0,12.327,12.4064,12.317,12.3468,430884.0
2022-05-09 12:20:00,12.42,12.43,12.34,12.37,399974.0,12.3369,12.3468,12.2574,12.2872,399974.0
2022-05-09 12:30:00,12.37,12.4,12.35,12.35,362543.0,12.2872,12.317,12.2674,12.2674,362543.0
2022-05-09 12:40:00,12.35,12.37,12.32,12.34,175518.0,12.2674,12.2872,12.2376,12.2574,175518.0
2022-05-09 12:50:00,12.34,12.37,12.32,12.36,220268.0,12.2574,12.2872,12.2376,12.2773,220268.0
2022-05-09 13:00:00,12.35,12.38,12.34,12.37,323576.0,12.2674,12.2972,12.2574,12.2872,323576.0
2022-05-09 13:10:00,12.37,12.37,12.32,12.33,361185.0,12.2872,12.2872,12.2376,12.2475,361185.0
2022-05-09 13:20:00,12.33,12.37,12.32,12.37,154394.0,12.2475,12.2872,12.2376,12.2872,154394.0
2022-05-09 13:30:00,12.36,12.36,12.31,12.34,341652.0,12.2773,12.2773,12.2276,12.2574,341652.0
2022-05-09 13:40:00,12.34,12.39,12.33,12.36,225812.0,12.2574,12.3071,12.2475,12.2773,225812.0
2022-05-09 13:50:00,12.36,12.37,12.33,12.34,815207.0,12.2773,12.2872,12.2475,12.2574,815207.0
2022-05-09 14:00:00,12.34,12.37,12.31,12.32,247109.0,12.2574,12.2872,12.2276,12.2376,247109.0
2022-05-09 14:10:00,12.31,12.33,12.3,12.33,202365.0,12.2276,12.2475,12.2177,12.2475,202365.0
2022-05-09 14:20:00,12.33,12.33,12.28,12.29,205129.0,12.2475,12.2475,12.1978,12.2078,205129.0
2022-05-09 14:30:00,12.29,12.31,12.27,12.28,313159.0,12.2078,12.2276,12.1879,12.1978,313159.0
2022-05-09 14:40:00,12.28,12.31,12.28,12.28,292640.0,12.1978,12.2276,12.1978,12.1978,292640.0
2022-05-09 14:50:00,12.28,12.33,12.26,12.29,397972.0,12.1978,12.2475,12.178,12.2078,397972.0
2022-05-09 15:00:00,12.3,12.32,12.26,12.27,1123959.0,12.2177,12.2376,12.178,12.1879,1123959.0
2022-05-09 15:10:00,12.27,12.3,12.25,12.27,279663.0,12.1879,12.2177,12.168,12.1879,279663.0
2022-05-09 15:20:00,12.27,12.27,12.21,12.23,574544.0,12.1879,12.1879,12.1283,12.1482,574544.0
2022-05-09 15:30:00,12.23,12.24,12.19,12.19,764627.0,12.1482,12.1581,12.1084,12.1084,764627.0
2022-05-09 15:40:00,12.19,12.2,12.11,12.12,1211502.0,12.1084,12.1184,12.029,12.0389,1211502.0
2022-05-09 15:50:00,12.11,12.13,12.05,12.06,3001180.0,12.029,12.0488,11.9694,11.9793,3001180.0
2022-05-10 09:30:00,12.19,12.19,12.09,12.13,1384195.0,12.1084,12.1084,12.0091,12.0488,1384195.0
2022-05-10 09:40:00,12.13,12.16,12.09,12.09,469920.0,12.0488,12.0786,12.0091,12.0091,469920.0
2022-05-10 09:50:00,12.1,12.1,12.05,12.07,1167260.0,12.019,12.019,11.9694,11.9892,1167260.0
2022-05-10 10:00:00,12.07,12.09,12.03,12.08,593876.0,11.9892,12.0091,11.9495,11.9992,593876.0
2022-05-10 10:10:00,12.08,12.13,12.06,12.1,1795557.0,11.9992,12.0488,11.9793,12.019,1795557.0
2022-05-10 10:20:00,12.1,12.1,12.06,12.08,763794.0,12.019,12.019,11.9793,11.9992,763794.0
2022-05-10 10:30:00,12.07,12.08,12.02,12.04,744812.0,11.9892,11.9992,11.9396,11.9594,744812.0
2022-05-10 10:40:00,12.05,12.07,11.89,11.9,970072.0,11.9694,11.9892,11.8105,11.8204,970072.0
2022-05-10 10:50:00,11.91,12.01,11.87,11.88,1033194.0,11.8303,11.9297,11.7906,11.8005,1033194.0
2022-05-10 11:00:00,11.88,11.88,11.78,11.81,627487.0,11.8005,11.8005,11.7012,11.731,627487.0
2022-05-10 11:10:00,11.82,11.82,11.69,11.82,1098063.0,11.7409,11.7409,11.6118,11.7409,1098063.0
2022-05-10 11:20:00,11.82,11.82,11.72,11.77,812256.0,11.7409,11.7409,11.6416,11.6913,812256.0
2022-05-10 11:30:00,11.77,11.77,11.65,11.74,1335163.0,11.6913,11.6913,11.5721,11.6615,1335163.0
2022-05-10 11:40:00,11.74,11.77,11.62,11.65,1130487.0,11.6615,11.6913,11.5423,11.5721,1130487.0
2022-05-10 11:50:00,11.65,11.68,11.59,11.65,1325227.0,11.5721,11.6019,11.5125,11.5721,1325227.0
2022-05-10 12:00:00,11.66,11.71,11.65,11.66,403490.0,11.582,11.6317,11.5721,11.582,403490.0
2022-05-10 12:10:00,11.66,11.75,11.65,11.71,504086.0,11.582,11.6714,11.5721,11.6317,504086.0
2022-05-10 12:20:00,11.71,11.71,11.64,11.67,521288.0,11.6317,11.6317,11.5621,11.5919,521288.0
2022-05-10 12:30:00,11.67,11.69,11.57,11.58,374098.0,11.5919,11.6118,11.4926,11.5025,374098.0
2022-05-10 12:40:00,11.57,11.61,11.55,11.55,402010.0,11.4926,11.5323,11.4727,11.4727,402010.0
2022-05-10 12:50:00,11.55,11.56,11.5,11.54,938973.0,11.4727,11.4827,11.4231,11.4628,938973.0
2022-05-10 13:00:00,11.54,11.61,11.54,11.58,300468.0,11.4628,11.5323,11.4628,11.5025,300468.0
2022-05-10 13:10:00,11.58,11.58,11.52,11.52,1306991.0,11.5025,11.5025,11.4429,11.4429,1306991.0
2022-05-10 13:20:00,11.53,11.66,11.52,11.66,815413.0,11.4529,11.582,11.4429,11.582,815413.0
2022-05-10 13:30:00,11.66,11.73,11.65,11.73,241834.0,11.582,11.6515,11.5721,11.6515,241834.0
2022-05-10 13:40:00,11.73,11.8,11.72,11.76,470684.0,11.6515,11.7211,11.6416,11.6813,470684.0
2022-05-10 13:50:00,11.76,11.81,11.72,11.81,349267.0,11.6813,11.731,11.6416,11.731,349267.0
2022-05-10 14:00:00,11.8,11.81,11.74,11.75,318029.0,11.7211,11.731,11.6615,11.6714,318029.0
2022-05-10 14:10:00,11.75,11.77,11.71,11.75,299945.0,11.6714,11.6913,11.6317,11.6714,299945.0
2022-05-10 14:20:00,11.75,11.77,11.72,11.73,297308.0,11.6714,11.6913,11.6416,11.6515,297308.0
2022-05-10 14:30:00,11.73,11.78,11.69,11.75,403592.0,11.6515,11.7012,11.6118,11.6714,403592.0
2022-05-10 14:40:00,11.75,11.82,11.73,11.8,264594.0,11.6714,11.7409,11.6515,11.7211,264594.0
2022-05-10 14:50:00,11.8,11.84,11.76,11.76,423680.0,11.7211,11.7608,11.6813,11.6813,423680.0
2022-05-10 15:00:00,11.77,11.87,11.76,11.85,384754.0,11.6913,11.7906,11.6813,11.7707,384754.0
2022-05-10 15:10:00,11.85,11.87,11.82,11.86,389867.0,11.7707,11.7906,11.7409,11.7807,389867.0
2022-05-10 15:20:00,11.86,11.87,11.79,11.82,826540.0,11.7807,11.7906,11.7111,11.7409,826540.0
2022-05-10 15:30:00,11.81,11.82,11.74,11.78,785841.0,11.731,11.7409,11.6615,11.7012,785841.0
2022-05-10 15:40:00,11.78,11.81,11.77,11.79,546815.0,11.7012,11.731,11.6913,11.7111,546815.0
2022-05-10 15:50:00,11.79,11.81,11.76,11.78,1676348.0,11.7111,11.731,11.6813,11.7012,1676348.0
2022-05-11 09:30:00,11.87,11.97,11.84,11.87,406019.0,11.7906,11.8899,11.7608,11.7906,406019.0
2022-05-11 09:40:00,11.87,11.98,11.85,11.96,264548.0,11.7906,11.8999,11.7707,11.88,264548.0
2022-05-11 09:50:00,11.97,11.98,11.92,11.97,531548.0,11.8899,11.8999,11.8403,11.8899,531548.0
2022-05-11 10:00:00,11.97,12.03,11.93,12.0,509665.0,11.8899,11.9495,11.8502,11.9197,509665.0
2022-05-11 10:10:00,12.01,12.02,11.98,12.0,366424.0,11.9297,11.9396,11.8999,11.9197,366424.0
2022-05-11 10:20:00,12.01,12.04,12.0,12.04,390037.0,11.9297,11.9594,11.9197,11.9594,390037.0
2022-05-11 10:30:00,12.03,12.09,11.99,12.09,592905.0,11.9495,12.0091,11.9098,12.0091,592905.0
2022-05-11 10:40:00,12.09,12.18,12.09,12.15,467832.0,12.0091,12.0985,12.0091,12.0687,467832.0
2022-05-11 10:50:00,12.14,12.14,12.08,12.11,282621.0,12.0588,12.0588,11.9992,12.029,282621.0
2022-05-11 11:00:00,12.12,12.12,12.07,12.09,217394.0,12.0389,12.0389,11.9892,12.0091,217394.0
2022-05-11 11:10:00,12.08,12.14,12.07,12.11,275282.0,11.9992,12.0588,11.9892,12.029,275282.0
2022-05-11 11:20:00,12.11,12.17,12.11,12.17,183315.0,12.029,12.0886,12.029,12.0886,183315.0
2022-05-11 11:30:00,12.17,12.24,12.15,12.22,181611.0,12.0886,12.1581,12.0687,12.1382,181611.0
2022-05-11 11:40:00,12.23,12.24,12.19,12.2,309381.0,12.1482,12.1581,12.1084,12.1184,309381.0
2022-05-11 11:50:00,12.2,12.2,12.15,12.17,200666.0,12.1184,12.1184,12.0687,12.0886,200666.0
2022-05-11 12:00:00,12.16,12.17,12.13,12.14,230455.0,12.0786,12.0886,12.0488,12.0588,230455.0
2022-05-11 12:10:00,12.14,12.15,12.11,12.13,159723.0,12.0588,12.0687,12.029,12.0488,159723.0
2022-05-11 12:20:00,12.13,12.23,12.11,12.11,765793.0,12.0488,12.1482,12.029,12.029,765793.0
2022-05-11 12:30:00,12.12,12.16,12.1,12.14,222385.0,12.0389,12.0786,12.019,12.0588,222385.0
2022-05-11 12:40:00,12.15,12.16,12.11,12.14,112129.0,12.0687,12.0786,12.029,12.0588,112129.0
2022-05-11 12:50:00,12.13,12.15,12.09,12.11,141660.0,12.0488,12.0687,12.0091,12.029,141660.0
2022-05-11 13:00:00,12.1,12.11,12.06,12.07,141262.0,12.019,12.029,11.9793,11.9892,141262.0
2022-05-11 13:10:00,12.07,12.07,12.03,12.04,231760.0,11.9892,11.9892,11.9495,11.9594,231760.0
2022-05-11 13:20:00,12.04,12.06,12.01,12.02,366114.0,11.9594,11.9793,11.9297,11.9396,366114.0
2022-05-11 13:30:00,12.02,12.07,12.01,12.04,188679.0,11.9396,11.9892,11.9297,11.9594,188679.0
2022-05-11 13:40:00,12.04,12.04,11.99,12.03,337499.0,11.9594,11.9594,11.9098,11.9495,337499.0
2022-05-11 13:50:00,12.03,12.05,11.99,12.02,151297.0,11.9495,11.9694,11.9098,11.9396,151297.0
2022-05-11 14:00:00,12.02,12.07,12.01,12.05,272063.0,11.9396,11.9892,11.9297,11.9694,272063.0
2022-05-11 14:10:00,12.05,12.12,12.03,12.12,752296.0,11.9694,12.0389,11.9495,12.0389,752296.0
2022-05-11 14:20:00,12.12,12.18,12.07,12.13,330549.0,12.0389,12.0985,11.9892,12.0488,330549.0
2022-05-11 14:30:00,12.13,12.16,12.1,12.13,256511.0,12.0488,12.0786,12.019,12.0488,256511.0
2022-05-11 14:40:00,12.13,12.17,12.11,12.15,294956.0,12.0488,12.0886,12.029,12.0687,294956.0
2022-05-11 14:50:00,12.15,12.15,12.06,12.07,302818.0,12.0687,12.0687,11.9793,11.9892,302818.0
2022-05-11 15:00:00,12.07,12.07,12.01,12.04,223549.0,11.9892,11.9892,11.9297,11.9594,223549.0
2022-05-11 15:10:00,12.04,12.08,12.02,12.05,307032.0,11.9594,11.9992,11.9396,11.9694,307032.0
2022-05-11 15:20:00,12.05,12.06,12.02,12.04,198878.0,11.9694,11.9793,11.9396,11.9594,198878.0
2022-05-11 15:30:00,12.04,12.07,12.02,12.02,402646.0,11.9594,11.9892,11.9396,11.9396,402646.0
2022-05-11 15:40:00,12.02,12.03,11.98,11.99,566307.0,11.9396,11.9495,11.8999,11.9098,566307.0
2022-05-11 15:50:00,12.0,12.04,11.98,12.03,1357964.0,11.9197,11.9594,11.8999,11.9495,1357964.0
2022-05-12 09:30:00,11.9,12.02,11.73,11.75,992453.0,11.8204,11.9396,11.6515,11.6714,992453.0
2022-05-12 09:40:00,11.75,11.79,11.69,11.75,381154.0,11.6714,11.7111,11.6118,11.6714,381154.0
2022-05-12 09:50:00,11.75,11.75,11.63,11.68,434710.0,11.6714,11.6714,11.5522,11.6019,434710.0
2022-05-12 10:00:00,11.68,11.73,11.63,11.73,522392.0,11.6019,11.6515,11.5522,11.6515,522392.0
2022-05-12 10:10:00,11.72,11.79,11.72,11.74,551176.0,11.6416,11.7111,11.6416,11.6615,551176.0
2022-05-12 10:20:00,11.74,11.76,11.69,11.71,458961.0,11.6615,11.6813,11.6118,11.6317,458961.0
2022-05-12 10:30:00,11.71,11.72,11.67,11.71,362944.0,11.6317,11.6416,11.5919,11.6317,362944.0
2022-05-12 10:40:00,11.72,11.72,11.67,11.71,314838.0,11.6416,11.6416,11.5919,11.6317,314838.0
2022-05-12 10:50:00,11.71,11.74,11.69,11.74,659562.0,11.6317,11.6615,11.6118,11.6615,659562.0
2022-05-12 11:00:00,11.74,11.86,11.7,11.84,1256163.0,11.6615,11.7807,11.6217,11.7608,1256163.0
2022-05-12 11:10:00,11.84,11.85,11.78,11.8,812720.0,11.7608,11.7707,11.7012,11.7211,812720.0
2022-05-12 11:20:00,11.8,11.81,11.73,11.75,384847.0,11.7211,11.731,11.6515,11.6714,384847.0
2022-05-12 11:30:00,11.75,11.75,11.68,11.7,1168209.0,11.6714,11.6714,11.6019,11.6217,1168209.0
2022-05-12 11:40:00,11.7,11.7,11.64,11.66,258416.0,11.6217,11.6217,11.5621,11.582,258416.0
2022-05-12 11:50:00,11.65,11.65,11.59,11.6,298694.0,11.5721,11.5721,11.5125,11.5224,298694.0
2022-05-12 12:00:00,11.6,11.6,11.55,11.58,334181.0,11.5224,11.5224,11.4727,11.5025,334181.0
2022-05-12 12:10:00,11.58,11.62,11.56,11.62,352405.0,11.5025,11.5423,11.4827,11.5423,352405.0
2022-05-12 12:20:00,11.62,11.67,11.61,11.63,440987.0,11.5423,11.5919,11.5323,11.5522,440987.0
2022-05-12 12:30:00,11.63,11.66,11.61,11.66,299180.0,11.5522,11.582,11.5323,11.582,299180.0
2022-05-12 12:40:00,11.66,11.71,11.62,11.66,280583.0,11.582,11.6317,11.5423,11.582,280583.0
2022-05-12 12:50:00,11.66,11.7,11.64,11.65,346420.0,11.582,11.6217,11.5621,11.5721,346420.0
2022-05-12 13:00:00,11.65,11.69,11.64,11.66,646979.0,11.5721,11.6118,11.5621,11.582,646979.0
2022-05-12 13:10:00,11.66,11.7,11.63,11.66,685944.0,11.582,11.6217,11.5522,11.582,685944.0
2022-05-12 13:20:00,11.66,11.69,11.63,11.65,215273.0,11.582,11.6118,11.5522,11.5721,215273.0
2022-05-12 13:30:00,11.65,11.67,11.64,11.65,162026.0,11.5721,11.5919,11.5621,11.5721,162026.0
2022-05-12 13:40:00,11.65,11.66,11.6,11.61,169804.0,11.5721,11.582,11.5224,11.5323,169804.0
2022-05-12 13:50:00,11.61,11.64,11.6,11.63,227512.0,11.5323,11.5621,11.5224,11.5522,227512.0
2022-05-12 14:00:00,11.63,11.68,11.61,11.62,215789.0,11.5522,11.6019,11.5323,11.5423,215789.0
2022-05-12 14:10:00,11.62,11.64,11.61,11.64,227339.0,11.5423,11.5621,11.5323,11.5621,227339.0
2022-05-12 14:20:00,11.64,11.64,11.6,11.62,365084.0,11.5621,11.5621,11.5224,11.5423,365084.0
2022-05-12 14:30:00,11.62,11.63,11.55,11.55,193005.0,11.5423,11.5522,11.4727,11.4727,193005.0
2022-05-12 14:40:00,11.55,11.56,11.51,11.52,323643.0,11.4727,11.4827,11.433,11.4429,323643.0
2022-05-12 14:50:00,11.52,11.54,11.47,11.48,205562.0,11.4429,11.4628,11.3933,11.4032,205562.0
2022-05-12 15:00:00,11.48,11.5,11.43,11.45,427130.0,11.4032,11.4231,11.3535,11.3734,427130.0
2022-05-12 15:10:00,11.44,11.49,11.43,11.48,382595.0,11.3635,11.4131,11.3535,11.4032,382595.0
2022-05-12 15:20:00,11.49,11.56,11.47,11.48,708955.0,11.4131,11.4827,11.3933,11.4032,708955.0
2022-05-12 15:30:00,11.48,11.54,11.45,11.54,737853.0,11.4032,11.4628,11.3734,11.4628,737853.0
2022-05-12 15:40:00,11.54,11.55,11.5,11.53,921524.0,11.4628,11.4727,11.4231,11.4529,921524.0
2022-05-12 15:50:00,11.53,11.61,11.52,11.57,2409205.0,11.4529,11.5323,11.4429,11.4926,2409205.0
2022-05-13 09:30:00,11.72,11.8,11.68,11.76,334415.0,11.6416,11.7211,11.6019,11.6813,334415.0
2022-05-13 09:40:00,11.75,11.78,11.72,11.73,265945.0,11.6714,11.7012,11.6416,11.6515,265945.0
2022-05-13 09:50:00,11.73,11.76,11.72,11.73,207757.0,11.6515,11.6813,11.6416,11.6515,207757.0
2022-05-13 10:00:00,11.74,11.76,11.72,11.76,338988.0,11.6615,11.6813,11.6416,11.6813,338988.0
2022-05-13 10:10:00,11.76,11.76,11.73,11.76,446940.0,11.6813,11.6813,11.6515,11.6813,446940.0
2022-05-13 10:20:00,11.75,11.79,11.74,11.77,412983.0,11.6714,11.7111,11.6615,11.6913,412983.0
2022-05-13 10:30:00,11.78,11.92,11.77,11.88,561876.0,11.7012,11.8403,11.6913,11.8005,561876.0
2022-05-13 10:40:00,11.88,11.89,11.82,11.85,396204.0,11.8005,11.8105,11.7409,11.7707,396204.0
2022-05-13 10:50:00,11.85,11.9,11.84,11.88,231214.0,11.7707,11.8204,11.7608,11.8005,231214.0
2022-05-13 11:00:00,11.88,11.91,11.86,11.9,271760.0,11.8005,11.8303,11.7807,11.8204,271760.0
2022-05-13 11:10:00,11.9,11.91,11.86,11.89,265474.0,11.8204,11.8303,11.7807,11.8105,265474.0
2022-05-13 11:20:00,11.89,11.9,11.87,11.87,235391.0,11.8105,11.8204,11.7906,11.7906,235391.0
2022-05-13 11:30:00,11.87,11.89,11.85,11.85,385368.0,11.7906,11.8105,11.7707,11.7707,385368.0
2022-05-13 11:40:00,11.85,11.86,11.82,11.86,309374.0,11.7707,11.7807,11.7409,11.7807,309374.0
2022-05-13 11:50:00,11.86,11.9,11.85,11.88,302542.0,11.7807,11.8204,11.7707,11.8005,302542.0
2022-05-13 12:00:00,11.88,11.89,11.87,11.88,254060.0,11.8005,11.8105,11.7906,11.8005,254060.0
2022-05-13 12:10:00,11.88,11.9,11.85,11.86,373867.0,11.8005,11.8204,11.7707,11.7807,373867.0
2022-05-13 12:20:00,11.85,11.86,11.83,11.85,272180.0,11.7707,11.7807,11.7509,11.7707,272180.0
2022-05-13 12:30:00,11.85,11.86,11.84,11.84,92860.0,11.7707,11.7807,11.7608,11.7608,92860.0
2022-05-13 12:40:00,11.84,11.85,11.82,11.82,136124.0,11.7608,11.7707,11.7409,11.7409,136124.0
2022-05-13 12:50:00,11.82,11.84,11.79,11.84,181370.0,11.7409,11.7608,11.7111,11.7608,181370.0
2022-05-13 13:00:00,11.84,11.84,11.82,11.82,242573.0,11.7608,11.7608,11.7409,11.7409,242573.0
2022-05-13 13:10:00,11.82,11.83,11.81,11.82,84663.0,11.7409,11.7509,11.731,11.7409,84663.0
2022-05-13 13:20:00,11.83,11.84,11.79,11.79,336268.0,11.7509,11.7608,11.7111,11.7111,336268.0
2022-05-13 13:30:00,11.79,11.8,11.74,11.74,207159.0,11.7111,11.7211,11.6615,11.6615,207159.0
2022-05-13 13:40:00,11.75,11.76,11.72,11.76,220997.0,11.6714,11.6813,11.6416,11.6813,220997.0
2022-05-13 13:50:00,11.76,11.76,11.73,11.74,229594.0,11.6813,11.6813,11.6515,11.6615,229594.0
2022-05-13 14:00:00,11.73,11.74,11.66,11.71,306335.0,11.6515,11.6615,11.582,11.6317,306335.0
2022-05-13 14:10:00,11.71,11.72,11.67,11.71,216252.0,11.6317,11.6416,11.5919,11.6317,216252.0
2022-05-13 14:20:00,11.72,11.73,11.69,11.69,383281.0,11.6416,11.6515,11.6118,11.6118,383281.0
2022-05-13 14:30:00,11.69,11.74,11.69,11.71,236452.0,11.6118,11.6615,11.6118,11.6317,236452.0
2022-05-13 14:40:00,11.71,11.73,11.69,11.71,306964.0,11.6317,11.6515,11.6118,11.6317,306964.0
2022-05-13 14:50:00,11.7,11.75,11.7,11.73,472987.0,11.6217,11.6714,11.6217,11.6515,472987.0
2022-05-13 15:00:00,11.73,11.75,11.73,11.75,359058.0,11.6515,11.6714,11.6515,11.6714,359058.0
2022-05-13 15:10:00,11.75,11.76,11.73,11.74,176588.0,11.6714,11.6813,11.6515,11.6615,176588.0
2022-05-13 15:20:00,11.75,11.76,11.74,11.74,366325.0,11.6714,11.6813,11.6615,11.6615,366325.0
2022-05-13 15:30:00,11.74,11.75,11.69,11.71,439449.0,11.6615,11.6714,11.6118,11.6317,439449.0
2022-05-13 15:40:00,11.71,11.76,11.71,11.74,617815.0,11.6317,11.6813,11.6317,11.6615,617815.0
2022-05-13 15:50:00,11.74,11.75,11.67,11.73,3537639.0,11.6615,11.6714,11.5919,11.6515,3537639.0
2022-05-16 09:30:00,11.77,11.78,11.7,11.77,1133042.0,11.6913,11.7012,11.6217,11.6913,1133042.0
2022-05-16 09:40:00,11.77,11.78,11.69,11.7,332084.0,11.6913,11.7012,11.6118,11.6217,332084.0
2022-05-16 09:50:00,11.7,11.74,11.69,11.72,285398.0,11.6217,11.6615,11.6118,11.6416,285398.0
2022-05-16 10:00:00,11.72,11.73,11.68,11.7,259286.0,11.6416,11.6515,11.6019,11.6217,259286.0
2022-05-16 10:10:00,11.7,11.79,11.69,11.78,305762.0,11.6217,11.7111,11.6118,11.7012,305762.0
2022-05-16 10:20:00,11.78,11.83,11.77,11.83,528293.0,11.7012,11.7509,11.6913,11.7509,528293.0
2022-05-16 10:30:00,11.83,11.83,11.8,11.82,175554.0,11.7509,11.7509,11.7211,11.7409,175554.0
2022-05-16 10:40:00,11.82,11.86,11.8,11.83,299376.0,11.7409,11.7807,11.7211,11.7509,299376.0
2022-05-16 10:50:00,11.82,11.83,11.76,11.79,775824.0,11.7409,11.7509,11.6813,11.7111,775824.0
2022-05-16 11:00:00,11.78,11.8,11.77,11.79,192528.0,11.7012,11.7211,11.6913,11.7111,192528.0
2022-05-16 11:10:00,11.79,11.82,11.79,11.79,108991.0,11.7111,11.7409,11.7111,11.7111,108991.0
2022-05-16 11:20:00,11.79,11.81,11.78,11.79,191567.0,11.7111,11.731,11.7012,11.7111,191567.0
2022-05-16 11:30:00,11.79,11.81,11.77,11.8,199570.0,11.7111,11.731,11.6913,11.7211,199570.0
2022-05-16 11:40:00,11.79,11.83,11.79,11.82,136705.0,11.7111,11.7509,11.7111,11.7409,136705.0
2022-05-16 11:50:00,11.83,11.84,11.8,11.83,182654.0,11.7509,11.7608,11.7211,11.7509,182654.0
2022-05-16 12:00:00,11.83,11.84,11.8,11.8,126172.0,11.7509,11.7608,11.7211,11.7211,126172.0
2022-05-16 12:10:00,11.81,11.82,11.79,11.8,106099.0,11.731,11.7409,11.7111,11.7211,106099.0
2022-05-16 12:20:00,11.8,11.81,11.79,11.8,82991.0,11.7211,11.731,11.7111,11.7211,82991.0
2022-05-16 12:30:00,11.8,11.83,11.79,11.8,185555.0,11.7211,11.7509,11.7111,11.7211,185555.0
2022-05-16 12:40:00,11.79,11.81,11.78,11.81,115349.0,11.7111,11.731,11.7012,11.731,115349.0
2022-05-16 12:50:00,11.81,11.81,11.78,11.79,326322.0,11.731,11.731,11.7012,11.7111,326322.0
2022-05-16 13:00:00,11.79,11.81,11.77,11.8,110606.0,11.7111,11.731,11.6913,11.7211,110606.0
2022-05-16 13:10:00,11.8,11.81,11.78,11.79,141772.0,11.7211,11.731,11.7012,11.7111,141772.0
2022-05-16 13:20:00,11.79,11.8,11.77,11.79,586923.0,11.7111,11.7211,11.6913,11.7111,586923.0
2022-05-16 13:30:00,11.79,11.88,11.78,11.85,1336316.0,11.7111,11.8005,11.7012,11.7707,1336316.0
2022-05-16 13:40:00,11.85,11.89,11.83,11.88,1172615.0,11.7707,11.8105,11.7509,11.8005,1172615.0
2022-05-16 13:50:00,11.88,11.89,11.85,11.86,355090.0,11.8005,11.8105,11.7707,11.7807,355090.0
2022-05-16 14:00:00,11.86,11.87,11.85,11.86,203296.0,11.7807,11.7906,11.7707,11.7807,203296.0
2022-05-16 14:10:00,11.85,11.86,11.83,11.86,142065.0,11.7707,11.7807,11.7509,11.7807,142065.0
2022-05-16 14:20:00,11.86,11.88,11.84,11.86,236806.0,11.7807,11.8005,11.7608,11.7807,236806.0
2022-05-16 14:30:00,11.87,11.88,11.84,11.86,496715.0,11.7906,11.8005,11.7608,11.7807,496715.0
2022-05-16 14:40:00,11.86,11.87,11.83,11.84,149329.0,11.7807,11.7906,11.7509,11.7608,149329.0
2022-05-16 14:50:00,11.84,11.86,11.82,11.85,229565.0,11.7608,11.7807,11.7409,11.7707,229565.0
2022-05-16 15:00:00,11.85,11.86,11.84,11.84,161689.0,11.7707,11.7807,11.7608,11.7608,161689.0
2022-05-16 15:10:00,11.84,11.85,11.83,11.85,157895.0,11.7608,11.7707,11.7509,11.7707,157895.0
2022-05-16 15:20:00,11.85,11.86,11.83,11.85,139081.0,11.7707,11.7807,11.7509,11.7707,139081.0
2022-05-16 15:30:00,11.85,11.86,11.83,11.85,362707.0,11.7707,11.7807,11.7509,11.7707,362707.0
2022-05-16 15:40:00,11.85,11.86,11.82,11.84,443758.0,11.7707,11.7807,11.7409,11.7608,443758.0
2022-05-16 15:50:00,11.84,11.86,11.78,11.79,1913593.0,11.7608,11.7807,11.7012,11.7111,1913593.0
2022-05-17 09:30:00,11.9,11.95,11.79,11.86,548899.0,11.8204,11.8701,11.7111,11.7807,548899.0
2022-05-17 09:40:00,11.85,11.91,11.84,11.9,498246.0,11.7707,11.8303,11.7608,11.8204,498246.0
2022-05-17 09:50:00,11.9,12.01,11.88,12.01,407547.0,11.8204,11.9297,11.8005,11.9297,407547.0
2022-05-17 10:00:00,12.01,12.09,12.0,12.06,253665.0,11.9297,12.0091,11.9197,11.9793,253665.0
2022-05-17 10:10:00,12.06,12.18,12.04,12.18,296635.0,11.9793,12.0985,11.9594,12.0985,296635.0
2022-05-17 10:20:00,12.18,12.24,12.17,12.2,316680.0,12.0985,12.1581,12.0886,12.1184,316680.0
2022-05-17 10:30:00,12.2,12.24,12.19,12.24,272682.0,12.1184,12.1581,12.1084,12.1581,272682.0
2022-05-17 10:40:00,12.24,12.24,12.11,12.13,689389.0,12.1581,12.1581,12.029,12.0488,689389.0
2022-05-17 10:50:00,12.12,12.12,12.08,12.12,390644.0,12.0389,12.0389,11.9992,12.0389,390644.0
2022-05-17 11:00:00,12.11,12.12,12.1,12.11,333764.0,12.029,12.0389,12.019,12.029,333764.0
2022-05-17 11:10:00,12.11,12.15,12.09,12.12,283225.0,12.029,12.0687,12.0091,12.0389,283225.0
2022-05-17 11:20:00,12.12,12.15,12.11,12.13,169362.0,12.0389,12.0687,12.029,12.0488,169362.0
2022-05-17 11:30:00,12.13,12.15,12.12,12.15,99411.0,12.0488,12.0687,12.0389,12.0687,99411.0
2022-05-17 11:40:00,12.15,12.15,12.11,12.13,88738.0,12.0687,12.0687,12.029,12.0488,88738.0
2022-05-17 11:50:00,12.13,12.14,12.07,12.08,925489.0,12.0488,12.0588,11.9892,11.9992,925489.0
2022-05-17 12:00:00,12.07,12.09,12.06,12.09,346905.0,11.9892,12.0091,11.9793,12.0091,346905.0
2022-05-17 12:10:00,12.08,12.1,12.06,12.1,334494.0,11.9992,12.019,11.9793,12.019,334494.0
2022-05-17 12:20:00,12.1,12.11,12.09,12.09,96653.0,12.019,12.029,12.0091,12.0091,96653.0
2022-05-17 12:30:00,12.09,12.11,12.08,12.1,113382.0,12.0091,12.029,11.9992,12.019,113382.0
2022-05-17 12:40:00,12.1,12.11,12.09,12.1,171514.0,12.019,12.029,12.0091,12.019,171514.0
2022-05-17 12:50:00,12.1,12.14,12.08,12.13,153202.0,12.019,12.0588,11.9992,12.0488,153202.0
2022-05-17 13:00:00,12.13,12.16,12.11,12.13,146751.0,12.0488,12.0786,12.029,12.0488,146751.0
2022-05-17 13:10:00,12.13,12.16,12.13,12.15,104349.0,12.0488,12.0786,12.0488,12.0687,104349.0
2022-05-17 13:20:00,12.15,12.15,12.12,12.14,74478.0,12.0687,12.0687,12.0389,12.0588,74478.0
2022-05-17 13:30:00,12.14,12.16,12.13,12.14,60195.0,12.0588,12.0786,12.0488,12.0588,60195.0
2022-05-17 13:40:00,12.15,12.16,12.13,12.13,96140.0,12.0687,12.0786,12.0488,12.0488,96140.0
2022-05-17 13:50:00,12.13,12.14,12.11,12.11,86501.0,12.0488,12.0588,12.029,12.029,86501.0
2022-05-17 14:00:00,12.12,12.15,12.1,12.13,104447.0,12.0389,12.0687,12.019,12.0488,104447.0
2022-05-17 14:10:00,12.13,12.13,12.05,12.07,252607.0,12.0488,12.0488,11.9694,11.9892,252607.0
2022-05-17 14:20:00,12.06,12.09,12.02,12.07,102084.0,11.9793,12.0091,11.9396,11.9892,102084.0
2022-05-17 14:30:00,12.07,12.08,12.02,12.08,116510.0,11.9892,11.9992,11.9396,11.9992,116510.0
2022-05-17 14:40:00,12.08,12.12,12.06,12.11,150888.0,11.9992,12.0389,11.9793,12.029,150888.0
2022-05-17 14:50:00,12.11,12.12,12.08,12.09,295264.0,12.029,12.0389,11.9992,12.0091,295264.0
2022-05-17 15:00:00,12.09,12.1,12.05,12.07,808675.0,12.0091,12.019,11.9694,11.9892,808675.0
2022-05-17 15:10:00,12.06,12.09,12.05,12.05,756583.0,11.9793,12.0091,11.9694,11.9694,756583.0
2022-05-17 15:20:00,12.06,12.08,12.06,12.08,165088.0,11.9793,11.9992,11.9793,11.9992,165088.0
2022-05-17 15:30:00,12.08,12.09,12.02,12.03,520437.0,11.9992,12.0091,11.9396,11.9495,520437.0
2022-05-17 15:40:00,12.03,12.03,11.99,12.01,902300.0,11.9495,11.9495,11.9098,11.9297,902300.0
2022-05-17 15:50:00,12.01,12.1,12.0,12.1,1162614.0,11.9297,12.019,11.9197,12.019,1162614.0
2022-05-18 09:30:00,12.1,12.21,12.04,12.13,249650.0,12.019,12.1283,11.9594,12.0488,249650.0
2022-05-18 09:40:00,12.13,12.21,12.1,12.21,237929.0,12.0488,12.1283,12.019,12.1283,237929.0
2022-05-18 09:50:00,12.21,12.21,12.14,12.17,318859.0,12.1283,12.1283,12.0588,12.0886,318859.0
2022-05-18 10:00:00,12.16,12.22,12.16,12.22,290558.0,12.0786,12.1382,12.0786,12.1382,290558.0
2022-05-18 10:10:00,12.21,12.25,12.2,12.25,516685.0,12.1283,12.168,12.1184,12.168,516685.0
2022-05-18 10:20:00,12.25,12.25,12.19,12.21,681904.0,12.168,12.168,12.1084,12.1283,681904.0
2022-05-18 10:30:00,12.21,12.22,12.16,12.19,398941.0,12.1283,12.1382,12.0786,12.1084,398941.0
2022-05-18 10:40:00,12.19,12.2,12.15,12.18,259393.0,12.1084,12.1184,12.0687,12.0985,259393.0
2022-05-18 10:50:00,12.18,12.19,12.15,12.17,224808.0,12.0985,12.1084,12.0687,12.0886,224808.0
2022-05-18 11:00:00,12.17,12.17,12.12,12.12,223897.0,12.0886,12.0886,12.0389,12.0389,223897.0
2022-05-18 11:10:00,12.13,12.13,12.04,12.04,208750.0,12.0488,12.0488,11.9594,11.9594,208750.0
2022-05-18 11:20:00,12.05,12.05,11.98,12.0,486899.0,11.9694,11.9694,11.8999,11.9197,486899.0
2022-05-18 11:30:00,12.0,12.05,11.97,12.05,288470.0,11.9197,11.9694,11.8899,11.9694,288470.0
2022-05-18 11:40:00,12.05,12.06,12.01,12.03,98400.0,11.9694,11.9793,11.9297,11.9495,98400.0
2022-05-18 11:50:00,12.03,12.05,12.01,12.02,110800.0,11.9495,11.9694,11.9297,11.9396,110800.0
2022-05-18 12:00:00,12.02,12.02,11.98,11.99,124232.0,11.9396,11.9396,11.8999,11.9098,124232.0
2022-05-18 12:10:00,11.99,12.0,11.96,11.96,223054.0,11.9098,11.9197,11.88,11.88,223054.0
2022-05-18 12:20:00,11.96,11.97,11.92,11.95,181842.0,11.88,11.8899,11.8403,11.8701,181842.0
2022-05-18 12:30:00,11.95,11.97,11.94,11.96,149160.0,11.8701,11.8899,11.8601,11.88,149160.0
2022-05-18 12:40:00,11.96,11.99,11.94,11.99,146769.0,11.88,11.9098,11.8601,11.9098,146769.0
2022-05-18 12:50:00,11.99,12.01,11.97,11.97,70642.0,11.9098,11.9297,11.8899,11.8899,70642.0
2022-05-18 13:00:00,11.98,11.98,11.9,11.92,177153.0,11.8999,11.8999,11.8204,11.8403,177153.0
2022-05-18 13:10:00,11.91,11.92,11.89,11.9,186879.0,11.8303,11.8403,11.8105,11.8204,186879.0
2022-05-18 13:20:00,11.9,11.94,11.9,11.92,192558.0,11.8204,11.8601,11.8204,11.8403,192558.0
2022-05-18 13:30:00,11.92,11.95,11.9,11.92,339964.0,11.8403,11.8701,11.8204,11.8403,339964.0
2022-05-18 13:40:00,11.92,11.92,11.83,11.84,390551.0,11.8403,11.8403,11.7509,11.7608,390551.0
2022-05-18 13:50:00,11.84,11.87,11.82,11.86,164513.0,11.7608,11.7906,11.7409,11.7807,164513.0
2022-05-18 14:00:00,11.86,11.87,11.82,11.86,304791.0,11.7807,11.7906,11.7409,11.7807,304791.0
2022-05-18 14:10:00,11.86,11.89,11.84,11.88,270052.0,11.7807,11.8105,11.7608,11.8005,270052.0
2022-05-18 14:20:00,11.88,11.91,11.86,11.91,199091.0,11.8005,11.8303,11.7807,11.8303,199091.0
2022-05-18 14:30:00,11.91,11.91,11.84,11.86,251363.0,11.8303,11.8303,11.7608,11.7807,251363.0
2022-05-18 14:40:00,11.86,11.88,11.8,11.84,205699.0,11.7807,11.8005,11.7211,11.7608,205699.0
2022-05-18 14:50:00,11.84,11.86,11.79,11.8,791381.0,11.7608,11.7807,11.7111,11.7211,791381.0
2022-05-18 15:00:00,11.8,11.84,11.79,11.8,421558.0,11.7211,11.7608,11.7111,11.7211,421558.0
2022-05-18 15:10:00,11.8,11.83,11.79,11.83,325861.0,11.7211,11.7509,11.7111,11.7509,325861.0
2022-05-18 15:20:00,11.83,11.83,11.76,11.77,502319.0,11.7509,11.7509,11.6813,11.6913,502319.0
2022-05-18 15:30:00,11.77,11.81,11.75,11.79,439785.0,11.6913,11.731,11.6714,11.7111,439785.0
2022-05-18 15:40:00,11.79,11.82,11.76,11.82,1471461.0,11.7111,11.7409,11.6813,11.7409,1471461.0
2022-05-18 15:50:00,11.82,11.9,11.82,11.89,1426380.0,11.7409,11.8204,11.7409,11.8105,1426380.0
2022-05-19 09:30:00,11.8,12.08,11.75,12.04,499644.0,11.7211,11.9992,11.6714,11.9594,499644.0
2022-05-19 09:40:00,12.04,12.05,11.88,11.9,294625.0,11.9594,11.9694,11.8005,11.8204,294625.0
2022-05-19 09:50:00,11.9,11.94,11.83,11.86,362473.0,11.8204,11.8601,11.7509,11.7807,362473.0
2022-05-19 10:00:00,11.86,11.93,11.83,11.87,175579.0,11.7807,11.8502,11.7509,11.7906,175579.0
2022-05-19 10:10:00,11.87,11.9,11.84,11.85,350438.0,11.7906,11.8204,11.7608,11.7707,350438.0
2022-05-19 10:20:00,11.85,11.92,11.84,11.88,322488.0,11.7707,11.8403,11.7608,11.8005,322488.0
2022-05-19 10:30:00,11.87,11.92,11.83,11.87,235819.0,11.7906,11.8403,11.7509,11.7906,235819.0
2022-05-19 10:40:00,11.88,11.88,11.83,11.85,208409.0,11.8005,11.8005,11.7509,11.7707,208409.0
2022-05-19 10:50:00,11.85,11.85,11.8,11.82,237436.0,11.7707,11.7707,11.7211,11.7409,237436.0
2022-05-19 11:00:00,11.82,11.85,11.77,11.8,250508.0,11.7409,11.7707,11.6913,11.7211,250508.0
2022-05-19 11:10:00,11.8,11.84,11.79,11.84,184417.0,11.7211,11.7608,11.7111,11.7608,184417.0
2022-05-19 11:20:00,11.83,11.84,11.8,11.81,191859.0,11.7509,11.7608,11.7211,11.731,191859.0
2022-05-19 11:30:00,11.81,11.89,11.81,11.88,227112.0,11.731,11.8105,11.731,11.8005,227112.0
2022-05-19 11:40:00,11.88,11.94,11.88,11.93,69882.0,11.8005,11.8601,11.8005,11.8502,69882.0
2022-05-19 11:50:00,11.92,11.92,11.88,11.91,157656.0,11.8403,11.8403,11.8005,11.8303,157656.0
2022-05-19 12:00:00,11.91,11.94,11.88,11.93,95224.0,11.8303,11.8601,11.8005,11.8502,95224.0
2022-05-19 12:10:00,11.93,11.98,11.93,11.94,78213.0,11.8502,11.8999,11.8502,11.8601,78213.0
2022-05-19 12:20:00,11.94,11.94,11.89,11.92,112766.0,11.8601,11.8601,11.8105,11.8403,112766.0
2022-05-19 12:30:00,11.92,11.93,11.87,11.87,85410.0,11.8403,11.8502,11.7906,11.7906,85410.0
2022-05-19 12:40:00,11.87,11.88,11.83,11.85,137182.0,11.7906,11.8005,11.7509,11.7707,137182.0
2022-05-19 12:50:00,11.85,11.89,11.84,11.88,72331.0,11.7707,11.8105,11.7608,11.8005,72331.0
2022-05-19 13:00:00,11.88,11.92,11.88,11.9,126697.0,11.8005,11.8403,11.8005,11.8204,126697.0
2022-05-19 13:10:00,11.9,11.94,11.86,11.93,183380.0,11.8204,11.8601,11.7807,11.8502,183380.0
2022-05-19 13:20:00,11.93,11.99,11.93,11.95,153084.0,11.8502,11.9098,11.8502,11.8701,153084.0
2022-05-19 13:30:00,11.95,11.99,11.94,11.99,124255.0,11.8701,11.9098,11.8601,11.9098,124255.0
2022-05-19 13:40:00,11.98,11.99,11.92,11.93,81123.0,11.8999,11.9098,11.8403,11.8502,81123.0
2022-05-19 13:50:00,11.93,12.05,11.93,12.04,185311.0,11.8502,11.9694,11.8502,11.9594,185311.0
2022-05-19 14:00:00,12.03,12.04,12.0,12.03,138722.0,11.9495,11.9594,11.9197,11.9495,138722.0
2022-05-19 14:10:00,12.03,12.05,12.01,12.03,163387.0,11.9495,11.9694,11.9297,11.9495,163387.0
2022-05-19 14:20:00,12.03,12.07,12.01,12.05,213688.0,11.9495,11.9892,11.9297,11.9694,213688.0
2022-05-19 14:30:00,12.05,12.1,12.03,12.09,171094.0,11.9694,12.019,11.9495,12.0091,171094.0
2022-05-19 14:40:00,12.08,12.12,12.04,12.12,216567.0,11.9992,12.0389,11.9594,12.0389,216567.0
2022-05-19 14:50:00,12.12,12.15,12.12,12.15,155767.0,12.0389,12.0687,12.0389,12.0687,155767.0
2022-05-19 15:00:00,12.15,12.2,12.14,12.15,187032.0,12.0687,12.1184,12.0588,12.0687,187032.0
2022-05-19 15:10:00,12.14,12.15,12.09,12.11,222221.0,12.0588,12.0687,12.0091,12.029,222221.0
2022-05-19 15:20:00,12.11,12.12,12.09,12.09,170314.0,12.029,12.0389,12.0091,12.0091,170314.0
2022-05-19 15:30:00,12.1,12.11,12.06,12.08,333399.0,12.019,12.029,11.9793,11.9992,333399.0
2022-05-19 15:40:00,12.07,12.14,12.05,12.12,883207.0,11.9892,12.0588,11.9694,12.0389,883207.0
2022-05-19 15:50:00,12.12,12.15,12.1,12.13,1294283.0,12.0389,12.0687,12.019,12.0488,1294283.0
2022-05-20 09:30:00,12.15,12.16,12.06,12.1,428769.0,12.0687,12.0786,11.9793,12.019,428769.0
2022-05-20 09:40:00,12.1,12.13,12.07,12.07,310214.0,12.019,12.0488,11.9892,11.9892,310214.0
2022-05-20 09:50:00,12.07,12.15,12.07,12.13,233010.0,11.9892,12.0687,11.9892,12.0488,233010.0
2022-05-20 10:00:00,12.13,12.14,12.03,12.03,177120.0,12.0488,12.0588,11.9495,11.9495,177120.0
2022-05-20 10:10:00,12.04,12.07,12.0,12.03,244167.0,11.9594,11.9892,11.9197,11.9495,244167.0
2022-05-20 10:20:00,12.02,12.04,11.99,12.03,198125.0,11.9396,11.9594,11.9098,11.9495,198125.0
2022-05-20 10:30:00,12.03,12.03,11.96,11.96,210154.0,11.9495,11.9495,11.88,11.88,210154.0
2022-05-20 10:40:00,11.96,12.0,11.94,11.95,228244.0,11.88,11.9197,11.8601,11.8701,228244.0
2022-05-20 10:50:00,11.95,11.95,11.87,11.88,325929.0,11.8701,11.8701,11.7906,11.8005,325929.0
2022-05-20 11:00:00,11.87,11.88,11.85,11.86,242309.0,11.7906,11.8005,11.7707,11.7807,242309.0
2022-05-20 11:10:00,11.85,11.86,11.78,11.79,557127.0,11.7707,11.7807,11.7012,11.7111,557127.0
2022-05-20 11:20:00,11.79,11.83,11.78,11.82,415511.0,11.7111,11.7509,11.7012,11.7409,415511.0
2022-05-20 11:30:00,11.82,11.85,11.78,11.79,594961.0,11.7409,11.7707,11.7012,11.7111,594961.0
2022-05-20 11:40:00,11.79,11.8,11.74,11.76,288367.0,11.7111,11.7211,11.6615,11.6813,288367.0
2022-05-20 11:50:00,11.76,11.79,11.74,11.75,259923.0,11.6813,11.7111,11.6615,11.6714,259923.0
2022-05-20 12:00:00,11.76,11.78,11.73,11.74,177718.0,11.6813,11.7012,11.6515,11.6615,177718.0
2022-05-20 12:10:00,11.74,11.75,11.71,11.74,225187.0,11.6615,11.6714,11.6317,11.6615,225187.0
2022-05-20 12:20:00,11.74,11.75,11.71,11.71,332254.0,11.6615,11.6714,11.6317,11.6317,332254.0
2022-05-20 12:30:00,11.71,11.73,11.62,11.65,688794.0,11.6317,11.6515,11.5423,11.5721,688794.0
2022-05-20 12:40:00,11.65,11.65,11.6,11.65,324153.0,11.5721,11.5721,11.5224,11.5721,324153.0
2022-05-20 12:50:00,11.64,11.65,11.6,11.61,268268.0,11.5621,11.5721,11.5224,11.5323,268268.0
2022-05-20 13:00:00,11.61,11.63,11.55,11.55,365943.0,11.5323,11.5522,11.4727,11.4727,365943.0
2022-05-20 13:10:00,11.55,11.57,11.54,11.55,389994.0,11.4727,11.4926,11.4628,11.4727,389994.0
2022-05-20 13:20:00,11.55,11.61,11.55,11.55,443139.0,11.4727,11.5323,11.4727,11.4727,443139.0
2022-05-20 13:30:00,11.55,11.64,11.54,11.6,757770.0,11.4727,11.5621,11.4628,11.5224,757770.0
2022-05-20 13:40:00,11.6,11.62,11.58,11.6,554230.0,11.5224,11.5423,11.5025,11.5224,554230.0
2022-05-20 13:50:00,11.61,11.62,11.56,11.57,336114.0,11.5323,11.5423,11.4827,11.4926,336114.0
2022-05-20 14:00:00,11.56,11.59,11.56,11.59,485574.0,11.4827,11.5125,11.4827,11.5125,485574.0
2022-05-20 14:10:00,11.59,11.63,11.58,11.6,265647.0,11.5125,11.5522,11.5025,11.5224,265647.0
2022-05-20 14:20:00,11.6,11.63,11.57,11.63,286997.0,11.5224,11.5522,11.4926,11.5522,286997.0
2022-05-20 14:30:00,11.63,11.64,11.58,11.6,278384.0,11.5522,11.5621,11.5025,11.5224,278384.0
2022-05-20 14:40:00,11.6,11.62,11.59,11.62,402052.0,11.5224,11.5423,11.5125,11.5423,402052.0
2022-05-20 14:50:00,11.62,11.68,11.61,11.68,1264037.0,11.5423,11.6019,11.5323,11.6019,1264037.0
2022-05-20 15:00:00,11.68,11.69,11.58,11.59,1637772.0,11.6019,11.6118,11.5025,11.5125,1637772.0
2022-05-20 15:10:00,11.59,11.62,11.57,11.61,948997.0,11.5125,11.5423,11.4926,11.5323,948997.0
2022-05-20 15:20:00,11.61,11.63,11.57,11.63,423467.0,11.5323,11.5522,11.4926,11.5522,423467.0
2022-05-20 15:30:00,11.63,11.64,11.58,11.6,2399045.0,11.5522,11.5621,11.5025,11.5224,2399045.0
2022-05-20 15:40:00,11.6,11.66,11.59,11.66,1679647.0,11.5224,11.582,11.5125,11.582,1679647.0
2022-05-20 15:50:00,11.66,11.74,11.64,11.74,2239406.0,11.582,11.6615,11.5621,11.6615,2239406.0
2022-05-23 09:30:00,11.87,12.03,11.87,11.93,515180.0,11.7906,11.9495,11.7906,11.8502,515180.0
2022-05-23 09:40:00,11.93,12.0,11.9,12.0,358416.0,11.8502,11.9197,11.8204,11.9197,358416.0
2022-05-23 09:50:00,12.0,12.02,11.96,11.98,298226.0,11.9197,11.9396,11.88,11.8999,298226.0
2022-05-23 10:00:00,11.98,12.0,11.93,11.96,528518.0,11.8999,11.9197,11.8502,11.88,528518.0
2022-05-23 10:10:00,11.97,12.01,11.96,12.0,555531.0,11.8899,11.9297,11.88,11.9197,555531.0
2022-05-23 10:20:00,12.0,12.03,11.96,12.02,471044.0,11.9197,11.9495,11.88,11.9396,471044.0
2022-05-23 10:30:00,12.02,12.03,11.98,12.01,503191.0,11.9396,11.9495,11.8999,11.9297,503191.0
2022-05-23 10:40:00,12.01,12.03,11.97,12.01,337906.0,11.9297,11.9495,11.8899,11.9297,337906.0
2022-05-23 10:50:00,12.01,12.03,11.96,12.01,502731.0,11.9297,11.9495,11.88,11.9297,502731.0
2022-05-23 11:00:00,12.01,12.08,11.99,12.06,822367.0,11.9297,11.9992,11.9098,11.9793,822367.0
2022-05-23 11:10:00,12.05,12.11,12.05,12.11,264376.0,11.9694,12.029,11.9694,12.029,264376.0
2022-05-23 11:20:00,12.11,12.15,12.09,12.15,530733.0,12.029,12.0687,12.0091,12.0687,530733.0
2022-05-23 11:30:00,12.15,12.17,12.13,12.15,538750.0,12.0687,12.0886,12.0488,12.0687,538750.0
2022-05-23 11:40:00,12.15,12.17,12.14,12.16,248612.0,12.0687,12.0886,12.0588,12.0786,248612.0
2022-05-23 11:50:00,12.16,12.17,12.14,12.15,219467.0,12.0786,12.0886,12.0588,12.0687,219467.0
2022-05-23 12:00:00,12.15,12.16,12.12,12.12,277197.0,12.0687,12.0786,12.0389,12.0389,277197.0
2022-05-23 12:10:00,12.13,12.13,12.1,12.12,228854.0,12.0488,12.0488,12.019,12.0389,228854.0
2022-05-23 12:20:00,12.11,12.12,12.06,12.07,1305044.0,12.029,12.0389,11.9793,11.9892,1305044.0
2022-05-23 12:30:00,12.08,12.1,12.06,12.1,440491.0,11.9992,12.019,11.9793,12.019,440491.0
2022-05-23 12:40:00,12.1,12.1,12.07,12.09,239313.0,12.019,12.019,11.9892,12.0091,239313.0
2022-05-23 12:50:00,12.09,12.11,12.06,12.08,387824.0,12.0091,12.029,11.9793,11.9992,387824.0
2022-05-23 13:00:00,12.08,12.09,12.06,12.08,260406.0,11.9992,12.0091,11.9793,11.9992,260406.0
2022-05-23 13:10:00,12.08,12.08,12.01,12.03,192150.0,11.9992,11.9992,11.9297,11.9495,192150.0
2022-05-23 13:20:00,12.03,12.05,12.0,12.04,149016.0,11.9495,11.9694,11.9197,11.9594,149016.0
2022-05-23 13:30:00,12.05,12.09,12.03,12.07,212281.0,11.9694,12.0091,11.9495,11.9892,212281.0
2022-05-23 13:40:00,12.07,12.1,12.06,12.1,158452.0,11.9892,12.019,11.9793,12.019,158452.0
2022-05-23 13:50:00,12.09,12.1,12.05,12.1,264393.0,12.0091,12.019,11.9694,12.019,264393.0
2022-05-23 14:00:00,12.1,12.1,12.06,12.08,181406.0,12.019,12.019,11.9793,11.9992,181406.0
2022-05-23 14:10:00,12.08,12.09,12.07,12.08,149987.0,11.9992,12.0091,11.9892,11.9992,149987.0
2022-05-23 14:20:00,12.08,12.1,12.07,12.09,126578.0,11.9992,12.019,11.9892,12.0091,126578.0
2022-05-23 14:30:00,12.09,12.11,12.07,12.1,318177.0,12.0091,12.029,11.9892,12.019,318177.0
2022-05-23 14:40:00,12.1,12.12,12.08,12.1,303612.0,12.019,12.0389,11.9992,12.019,303612.0
2022-05-23 14:50:00,12.11,12.12,12.07,12.08,309355.0,12.029,12.0389,11.9892,11.9992,309355.0
2022-05-23 15:00:00,12.08,12.11,12.07,12.11,220261.0,11.9992,12.029,11.9892,12.029,220261.0
2022-05-23 15:10:00,12.11,12.11,12.08,12.11,201970.0,12.029,12.029,11.9992,12.029,201970.0
2022-05-23 15:20:00,12.11,12.11,12.07,12.1,281751.0,12.029,12.029,11.9892,12.019,281751.0
2022-05-23 15:30:00,12.1,12.13,12.09,12.11,507465.0,12.019,12.0488,12.0091,12.029,507465.0
2022-05-23 15:40:00,12.11,12.12,12.07,12.07,542257.0,12.029,12.0389,11.9892,11.9892,542257.0
2022-05-23 15:50:00,12.08,12.09,12.05,12.07,1571028.0,11.9992,12.0091,11.9694,11.9892,1571028.0
2022-05-24 09:30:00,12.0,12.12,11.94,11.94,447221.0,11.9197,12.0389,11.8601,11.8601,447221.0
2022-05-24 09:40:00,11.94,12.01,11.9,11.91,293120.0,11.8601,11.9297,11.8204,11.8303,293120.0
2022-05-24 09:50:00,11.91,11.92,11.86,11.88,526888.0,11.8303,11.8403,11.7807,11.8005,526888.0
2022-05-24 10:00:00,11.88,11.9,11.77,11.79,372622.0,11.8005,11.8204,11.6913,11.7111,372622.0
2022-05-24 10:10:00,11.79,11.79,11.69,11.7,255849.0,11.7111,11.7111,11.6118,11.6217,255849.0
2022-05-24 10:20:00,11.7,11.7,11.65,11.69,481966.0,11.6217,11.6217,11.5721,11.6118,481966.0
2022-05-24 10:30:00,11.69,11.72,11.64,11.68,926988.0,11.6118,11.6416,11.5621,11.6019,926988.0
2022-05-24 10:40:00,11.69,11.7,11.65,11.66,311744.0,11.6118,11.6217,11.5721,11.582,311744.0
2022-05-24 10:50:00,11.67,11.7,11.66,11.7,217010.0,11.5919,11.6217,11.582,11.6217,217010.0
2022-05-24 11:00:00,11.7,11.78,11.69,11.77,328121.0,11.6217,11.7012,11.6118,11.6913,328121.0
2022-05-24 11:10:00,11.77,11.84,11.76,11.82,685880.0,11.6913,11.7608,11.6813,11.7409,685880.0
2022-05-24 11:20:00,11.81,11.93,11.81,11.87,985833.0,11.731,11.8502,11.731,11.7906,985833.0
2022-05-24 11:30:00,11.87,11.87,11.82,11.84,387927.0,11.7906,11.7906,11.7409,11.7608,387927.0
2022-05-24 11:40:00,11.84,11.89,11.84,11.88,321377.0,11.7608,11.8105,11.7608,11.8005,321377.0
2022-05-24 11:50:00,11.89,11.9,11.82,11.84,254335.0,11.8105,11.8204,11.7409,11.7608,254335.0
2022-05-24 12:00:00,11.84,11.85,11.8,11.85,196032.0,11.7608,11.7707,11.7211,11.7707,196032.0
2022-05-24 12:10:00,11.85,11.89,11.83,11.86,254370.0,11.7707,11.8105,11.7509,11.7807,254370.0
2022-05-24 12:20:00,11.86,11.88,11.82,11.83,115837.0,11.7807,11.8005,11.7409,11.7509,115837.0
2022-05-24 12:30:00,11.83,11.85,11.79,11.8,105003.0,11.7509,11.7707,11.7111,11.7211,105003.0
2022-05-24 12:40:00,11.8,11.84,11.8,11.83,96228.0,11.7211,11.7608,11.7211,11.7509,96228.0
2022-05-24 12:50:00,11.84,11.86,11.82,11.83,83206.0,11.7608,11.7807,11.7409,11.7509,83206.0
2022-05-24 13:00:00,11.83,11.83,11.78,11.79,119616.0,11.7509,11.7509,11.7012,11.7111,119616.0
2022-05-24 13:10:00,11.79,11.84,11.78,11.83,131219.0,11.7111,11.7608,11.7012,11.7509,131219.0
2022-05-24 13:20:00,11.83,11.84,11.81,11.84,149749.0,11.7509,11.7608,11.731,11.7608,149749.0
2022-05-24 13:30:00,11.84,11.84,11.8,11.84,107116.0,11.7608,11.7608,11.7211,11.7608,107116.0
2022-05-24 13:40:00,11.84,11.87,11.82,11.84,134193.0,11.7608,11.7906,11.7409,11.7608,134193.0
2022-05-24 13:50:00,11.84,11.86,11.84,11.86,73377.0,11.7608,11.7807,11.7608,11.7807,73377.0
2022-05-24 14:00:00,11.86,11.88,11.83,11.88,131149.0,11.7807,11.8005,11.7509,11.8005,131149.0
2022-05-24 14:10:00,11.87,11.91,11.85,11.87,211770.0,11.7906,11.8303,11.7707,11.7906,211770.0
2022-05-24 14:20:00,11.86,11.91,11.85,11.88,141210.0,11.7807,11.8303,11.7707,11.8005,141210.0
2022-05-24 14:30:00,11.89,11.9,11.87,11.9,216893.0,11.8105,11.8204,11.7906,11.8204,216893.0
2022-05-24 14:40:00,11.9,11.9,11.83,11.84,167649.0,11.8204,11.8204,11.7509,11.7608,167649.0
2022-05-24 14:50:00,11.84,11.85,11.82,11.85,155013.0,11.7608,11.7707,11.7409,11.7707,155013.0
2022-05-24 15:00:00,11.85,11.88,11.84,11.86,246272.0,11.7707,11.8005,11.7608,11.7807,246272.0
2022-05-24 15:10:00,11.86,11.9,11.86,11.86,228388.0,11.7807,11.8204,11.7807,11.7807,228388.0
2022-05-24 15:20:00,11.87,11.87,11.85,11.87,548839.0,11.7906,11.7906,11.7707,11.7906,548839.0
2022-05-24 15:30:00,11.87,11.9,11.85,11.87,1176627.0,11.7906,11.8204,11.7707,11.7906,1176627.0
2022-05-24 15:40:00,11.87,11.93,11.86,11.9,1245729.0,11.7906,11.8502,11.7807,11.8204,1245729.0
2022-05-24 15:50:00,11.9,11.95,11.88,11.91,1943936.0,11.8204,11.8701,11.8005,11.8303,1943936.0
2022-05-25 09:30:00,11.92,12.07,11.92,12.01,328791.0,11.8403,11.9892,11.8403,11.9297,328791.0
2022-05-25 09:40:00,12.02,12.02,11.96,11.97,196201.0,11.9396,11.9396,11.88,11.8899,196201.0
2022-05-25 09:50:00,11.98,12.05,11.97,12.04,148468.0,11.8999,11.9694,11.8899,11.9594,148468.0
2022-05-25 10:00:00,12.04,12.07,12.0,12.03,289083.0,11.9594,11.9892,11.9197,11.9495,289083.0
2022-05-25 10:10:00,12.03,12.05,11.97,12.02,402616.0,11.9495,11.9694,11.8899,11.9396,402616.0
2022-05-25 10:20:00,12.01,12.06,12.0,12.05,207027.0,11.9297,11.9793,11.9197,11.9694,207027.0
2022-05-25 10:30:00,12.06,12.08,12.03,12.05,271590.0,11.9793,11.9992,11.9495,11.9694,271590.0
2022-05-25 10:40:00,12.05,12.06,12.02,12.03,101198.0,11.9694,11.9793,11.9396,11.9495,101198.0
2022-05-25 10:50:00,12.03,12.07,12.02,12.07,142448.0,11.9495,11.9892,11.9396,11.9892,142448.0
2022-05-25 11:00:00,12.07,12.08,12.05,12.08,97349.0,11.9892,11.9992,11.9694,11.9992,97349.0
2022-05-25 11:10:00,12.08,12.1,12.05,12.09,137016.0,11.9992,12.019,11.9694,12.0091,137016.0
2022-05-25 11:20:00,12.09,12.1,12.07,12.09,80576.0,12.0091,12.019,11.9892,12.0091,80576.0
2022-05-25 11:30:00,12.08,12.09,12.01,12.03,146448.0,11.9992,12.0091,11.9297,11.9495,146448.0
2022-05-25 11:40:00,12.02,12.05,12.02,12.03,133668.0,11.9396,11.9694,11.9396,11.9495,133668.0
2022-05-25 11:50:00,12.03,12.06,12.03,12.05,72899.0,11.9495,11.9793,11.9495,11.9694,72899.0
2022-05-25 12:00:00,12.05,12.08,12.03,12.04,143533.0,11.9694,11.9992,11.9495,11.9594,143533.0
2022-05-25 12:10:00,12.04,12.04,12.02,12.03,93556.0,11.9594,11.9594,11.9396,11.9495,93556.0
2022-05-25 12:20:00,12.03,12.04,12.0,12.01,65814.0,11.9495,11.9594,11.9197,11.9297,65814.0
2022-05-25 12:30:00,12.01,12.02,11.98,11.99,92013.0,11.9297,11.9396,11.8999,11.9098,92013.0
2022-05-25 12:40:00,11.99,12.02,11.98,12.02,223311.0,11.9098,11.9396,11.8999,11.9396,223311.0
2022-05-25 12:50:00,12.02,12.02,11.99,12.01,69976.0,11.9396,11.9396,11.9098,11.9297,69976.0
2022-05-25 13:00:00,12.01,12.01,11.98,11.99,84592.0,11.9297,11.9297,11.8999,11.9098,84592.0
2022-05-25 13:10:00,11.99,12.0,11.97,11.99,73261.0,11.9098,11.9197,11.8899,11.9098,73261.0
2022-05-25 13:20:00,11.99,12.01,11.97,12.01,107818.0,11.9098,11.9297,11.8899,11.9297,107818.0
2022-05-25 13:30:00,12.0,12.02,11.99,12.0,80545.0,11.9197,11.9396,11.9098,11.9197,80545.0
2022-05-25 13:40:00,12.0,12.0,11.97,11.98,69905.0,11.9197,11.9197,11.8899,11.8999,69905.0
2022-05-25 13:50:00,11.98,11.98,11.95,11.97,82529.0,11.8999,11.8999,11.8701,11.8899,82529.0
2022-05-25 14:00:00,11.96,12.04,11.94,11.98,279525.0,11.88,11.9594,11.8601,11.8999,279525.0
2022-05-25 14:10:00,11.98,12.05,11.97,12.02,247003.0,11.8999,11.9694,11.8899,11.9396,247003.0
2022-05-25 14:20:00,12.02,12.07,12.0,12.04,235836.0,11.9396,11.9892,11.9197,11.9594,235836.0
2022-05-25 14:30:00,12.05,12.05,12.02,12.03,111220.0,11.9694,11.9694,11.9396,11.9495,111220.0
2022-05-25 14:40:00,12.03,12.05,12.02,12.03,153967.0,11.9495,11.9694,11.9396,11.9495,153967.0
2022-05-25 14:50:00,12.03,12.05,12.02,12.04,122042.0,11.9495,11.9694,11.9396,11.9594,122042.0
2022-05-25 15:00:00,12.04,12.1,12.04,12.1,80227.0,11.9594,12.019,11.9594,12.019,80227.0
2022-05-25 15:10:00,12.09,12.11,12.08,12.1,167708.0,12.0091,12.029,11.9992,12.019,167708.0
2022-05-25 15:20:00,12.1,12.12,12.1,12.11,175952.0,12.019,12.0389,12.019,12.029,175952.0
2022-05-25 15:30:00,12.11,12.12,12.08,12.11,374222.0,12.029,12.0389,11.9992,12.029,374222.0
2022-05-25 15:40:00,12.11,12.13,12.1,12.13,428795.0,12.029,12.0488,12.019,12.0488,428795.0
2022-05-25 15:50:00,12.13,12.18,12.11,12.16,1491871.0,12.0488,12.0985,12.029,12.0786,1491871.0
2022-05-26 09:30:00,12.15,12.21,12.11,12.13,645520.0,12.0687,12.1283,12.029,12.0488,645520.0
2022-05-26 09:40:00,12.14,12.14,12.04,12.09,749513.0,12.0588,12.0588,11.9594,12.0091,749513.0
2022-05-26 09:50:00,12.1,12.2,12.08,12.2,717082.0,12.019,12.1184,11.9992,12.1184,717082.0
2022-05-26 10:00:00,12.19,12.21,12.14,12.15,288882.0,12.1084,12.1283,12.0588,12.0687,288882.0
2022-05-26 10:10:00,12.16,12.18,12.15,12.17,183334.0,12.0786,12.0985,12.0687,12.0886,183334.0
2022-05-26 10:20:00,12.17,12.17,12.13,12.14,251558.0,12.0886,12.0886,12.0488,12.0588,251558.0
2022-05-26 10:30:00,12.15,12.15,12.1,12.1,297587.0,12.0687,12.0687,12.019,12.019,297587.0
2022-05-26 10:40:00,12.11,12.11,12.07,12.07,578705.0,12.029,12.029,11.9892,11.9892,578705.0
2022-05-26 10:50:00,12.07,12.08,12.01,12.03,880397.0,11.9892,11.9992,11.9297,11.9495,880397.0
2022-05-26 11:00:00,12.03,12.11,11.98,12.1,1484209.0,11.9495,12.029,11.8999,12.019,1484209.0
2022-05-26 11:10:00,12.1,12.1,12.05,12.08,253655.0,12.019,12.019,11.9694,11.9992,253655.0
2022-05-26 11:20:00,12.08,12.08,12.04,12.05,150144.0,11.9992,11.9992,11.9594,11.9694,150144.0
2022-05-26 11:30:00,12.06,12.06,12.02,12.05,368392.0,11.9793,11.9793,11.9396,11.9694,368392.0
2022-05-26 11:40:00,12.06,12.09,12.04,12.05,176309.0,11.9793,12.0091,11.9594,11.9694,176309.0
2022-05-26 11:50:00,12.04,12.1,12.04,12.09,195470.0,11.9594,12.019,11.9594,12.0091,195470.0
2022-05-26 12:00:00,12.08,12.09,12.04,12.04,320502.0,11.9992,12.0091,11.9594,11.9594,320502.0
2022-05-26 12:10:00,12.04,12.1,12.04,12.06,346485.0,11.9594,12.019,11.9594,11.9793,346485.0
2022-05-26 12:20:00,12.06,12.07,12.02,12.03,152515.0,11.9793,11.9892,11.9396,11.9495,152515.0
2022-05-26 12:30:00,12.03,12.06,12.02,12.05,374744.0,11.9495,11.9793,11.9396,11.9694,374744.0
2022-05-26 12:40:00,12.05,12.06,12.03,12.05,104900.0,11.9694,11.9793,11.9495,11.9694,104900.0
2022-05-26 12:50:00,12.05,12.06,12.05,12.05,82226.0,11.9694,11.9793,11.9694,11.9694,82226.0
2022-05-26 13:00:00,12.05,12.06,12.03,12.05,226358.0,11.9694,11.9793,11.9495,11.9694,226358.0
2022-05-26 13:10:00,12.05,12.06,12.0,12.03,483675.0,11.9694,11.9793,11.9197,11.9495,483675.0
2022-05-26 13:20:00,12.03,12.06,12.02,12.04,218127.0,11.9495,11.9793,11.9396,11.9594,218127.0
2022-05-26 13:30:00,12.04,12.04,12.01,12.02,116763.0,11.9594,11.9594,11.9297,11.9396,116763.0
2022-05-26 13:40:00,12.01,12.02,12.0,12.01,127007.0,11.9297,11.9396,11.9197,11.9297,127007.0
2022-05-26 13:50:00,12.01,12.02,12.0,12.01,225729.0,11.9297,11.9396,11.9197,11.9297,225729.0
2022-05-26 14:00:00,12.0,12.01,11.99,12.01,221945.0,11.9197,11.9297,11.9098,11.9297,221945.0
2022-05-26 14:10:00,12.01,12.01,11.98,12.0,118874.0,11.9297,11.9297,11.8999,11.9197,118874.0
2022-05-26 14:20:00,12.0,12.01,11.98,12.01,1366925.0,11.9197,11.9297,11.8999,11.9297,1366925.0
2022-05-26 14:30:00,12.01,12.04,11.98,11.98,333255.0,11.9297,11.9594,11.8999,11.8999,333255.0
2022-05-26 14:40:00,11.98,12.0,11.94,11.99,1096040.0,11.8999,11.9197,11.8601,11.9098,1096040.0
2022-05-26 14:50:00,12.0,12.06,11.99,12.01,1725882.0,11.9197,11.9793,11.9098,11.9297,1725882.0
2022-05-26 15:00:00,12.02,12.13,12.01,12.12,486714.0,11.9396,12.0488,11.9297,12.0389,486714.0
2022-05-26 15:10:00,12.12,12.12,12.07,12.08,877508.0,12.0389,12.0389,11.9892,11.9992,877508.0
2022-05-26 15:20:00,12.08,12.08,12.02,12.04,783630.0,11.9992,11.9992,11.9396,11.9594,783630.0
2022-05-26 15:30:00,12.04,12.06,12.03,12.04,1088797.0,11.9594,11.9793,11.9495,11.9594,1088797.0
2022-05-26 15:40:00,12.04,12.05,12.03,12.04,586017.0,11.9594,11.9694,11.9495,11.9594,586017.0
2022-05-26 15:50:00,12.05,12.05,12.01,12.02,1779426.0,11.9694,11.9694,11.9297,11.9396,1779426.0
2022-05-27 09:30:00,12.06,12.11,12.01,12.11,422517.0,11.9793,12.029,11.9297,12.029,422517.0
2022-05-27 09:40:00,12.1,12.11,12.06,12.08,220485.0,12.019,12.029,11.9793,11.9992,220485.0
2022-05-27 09:50:00,12.08,12.09,12.06,12.09,368797.0,11.9992,12.0091,11.9793,12.0091,368797.0
2022-05-27 10:00:00,12.09,12.1,12.07,12.09,536351.0,12.0091,12.019,11.9892,12.0091,536351.0
2022-05-27 10:10:00,12.09,12.11,12.07,12.1,639953.0,12.0091,12.029,11.9892,12.019,639953.0
2022-05-27 10:20:00,12.1,12.18,12.09,12.16,915555.0,12.019,12.0985,12.0091,12.0786,915555.0
2022-05-27 10:30:00,12.16,12.16,12.14,12.15,496440.0,12.0786,12.0786,12.0588,12.0687,496440.0
2022-05-27 10:40:00,12.16,12.19,12.15,12.19,772281.0,12.0786,12.1084,12.0687,12.1084,772281.0
2022-05-27 10:50:00,12.18,12.19,12.15,12.16,444925.0,12.0985,12.1084,12.0687,12.0786,444925.0
2022-05-27 11:00:00,12.16,12.28,12.16,12.28,355512.0,12.0786,12.1978,12.0786,12.1978,355512.0
2022-05-27 11:10:00,12.28,12.31,12.27,12.29,454843.0,12.1978,12.2276,12.1879,12.2078,454843.0
2022-05-27 11:20:00,12.29,12.29,12.27,12.28,259167.0,12.2078,12.2078,12.1879,12.1978,259167.0
2022-05-27 11:30:00,12.27,12.3,12.24,12.26,618606.0,12.1879,12.2177,12.1581,12.178,618606.0
2022-05-27 11:40:00,12.26,12.27,12.24,12.25,599316.0,12.178,12.1879,12.1581,12.168,599316.0
2022-05-27 11:50:00,12.25,12.26,12.21,12.21,1263367.0,12.168,12.178,12.1283,12.1283,1263367.0
2022-05-27 12:00:00,12.21,12.27,12.19,12.26,655282.0,12.1283,12.1879,12.1084,12.178,655282.0
2022-05-27 12:10:00,12.26,12.33,12.25,12.33,350092.0,12.178,12.2475,12.168,12.2475,350092.0
2022-05-27 12:20:00,12.33,12.33,12.28,12.3,578797.0,12.2475,12.2475,12.1978,12.2177,578797.0
2022-05-27 12:30:00,12.3,12.31,12.24,12.29,1006558.0,12.2177,12.2276,12.1581,12.2078,1006558.0
2022-05-27 12:40:00,12.29,12.32,12.28,12.29,324897.0,12.2078,12.2376,12.1978,12.2078,324897.0
2022-05-27 12:50:00,12.29,12.3,12.25,12.27,357123.0,12.2078,12.2177,12.168,12.1879,357123.0
2022-05-27 13:00:00,12.27,12.29,12.25,12.29,354187.0,12.1879,12.2078,12.168,12.2078,354187.0
2022-05-27 13:10:00,12.29,12.29,12.27,12.28,200672.0,12.2078,12.2078,12.1879,12.1978,200672.0
2022-05-27 13:20:00,12.28,12.28,12.24,12.26,313613.0,12.1978,12.1978,12.1581,12.178,313613.0
2022-05-27 13:30:00,12.26,12.3,12.25,12.29,217269.0,12.178,12.2177,12.168,12.2078,217269.0
2022-05-27 13:40:00,12.29,12.31,12.28,12.29,278901.0,12.2078,12.2276,12.1978,12.2078,278901.0
2022-05-27 13:50:00,12.29,12.29,12.25,12.26,450706.0,12.2078,12.2078,12.168,12.178,450706.0
2022-05-27 14:00:00,12.26,12.26,12.23,12.26,454620.0,12.178,12.178,12.1482,12.178,454620.0
2022-05-27 14:10:00,12.26,12.26,12.24,12.26,247191.0,12.178,12.178,12.1581,12.178,247191.0
2022-05-27 14:20:00,12.26,12.27,12.24,12.26,255616.0,12.178,12.1879,12.1581,12.178,255616.0
2022-05-27 14:30:00,12.26,12.26,12.24,12.25,272941.0,12.178,12.178,12.1581,12.168,272941.0
2022-05-27 14:40:00,12.25,12.27,12.23,12.27,213370.0,12.168,12.1879,12.1482,12.1879,213370.0
2022-05-27 14:50:00,12.27,12.27,12.26,12.27,296059.0,12.1879,12.1879,12.178,12.1879,296059.0
2022-05-27 15:00:00,12.27,12.31,12.26,12.31,329061.0,12.1879,12.2276,12.178,12.2276,329061.0
2022-05-27 15:10:00,12.31,12.33,12.26,12.27,632403.0,12.2276,12.2475,12.178,12.1879,632403.0
2022-05-27 15:20:00,12.27,12.31,12.26,12.31,230097.0,12.1879,12.2276,12.178,12.2276,230097.0
2022-05-27 15:30:00,12.3,12.32,12.29,12.3,347584.0,12.2177,12.2376,12.2078,12.2177,347584.0
2022-05-27 15:40:00,12.3,12.33,12.29,12.3,616231.0,12.2177,12.2475,12.2078,12.2177,616231.0
2022-05-27 15:50:00,12.31,12.35,12.3,12.35,1340150.0,12.2276,12.2674,12.2177,12.2674,1340150.0
2022-05-31 09:30:00,12.24,12.24,12.0,12.09,520805.0,12.1581,12.1581,11.9197,12.0091,520805.0
2022-05-31 09:40:00,12.08,12.13,12.05,12.12,291933.0,11.9992,12.0488,11.9694,12.0389,291933.0
2022-05-31 09:50:00,12.12,12.16,12.11,12.12,203647.0,12.0389,12.0786,12.029,12.0389,203647.0
2022-05-31 10:00:00,12.13,12.13,12.05,12.05,161109.0,12.0488,12.0488,11.9694,11.9694,161109.0
2022-05-31 10:10:00,12.05,12.11,12.04,12.1,255877.0,11.9694,12.029,11.9594,12.019,255877.0
2022-05-31 10:20:00,12.11,12.21,12.1,12.15,663732.0,12.029,12.1283,12.019,12.0687,663732.0
2022-05-31 10:30:00,12.16,12.21,12.15,12.19,341967.0,12.0786,12.1283,12.0687,12.1084,341967.0
2022-05-31 10:40:00,12.19,12.22,12.18,12.19,231568.0,12.1084,12.1382,12.0985,12.1084,231568.0
2022-05-31 10:50:00,12.19,12.24,12.18,12.24,227138.0,12.1084,12.1581,12.0985,12.1581,227138.0
2022-05-31 11:00:00,12.23,12.25,12.21,12.23,295805.0,12.1482,12.168,12.1283,12.1482,295805.0
2022-05-31 11:10:00,12.23,12.23,12.2,12.21,263551.0,12.1482,12.1482,12.1184,12.1283,263551.0
2022-05-31 11:20:00,12.21,12.22,12.19,12.2,349230.0,12.1283,12.1382,12.1084,12.1184,349230.0
2022-05-31 11:30:00,12.19,12.2,12.15,12.17,165261.0,12.1084,12.1184,12.0687,12.0886,165261.0
2022-05-31 11:40:00,12.17,12.18,12.16,12.17,55782.0,12.0886,12.0985,12.0786,12.0886,55782.0
2022-05-31 11:50:00,12.17,12.2,12.16,12.19,92763.0,12.0886,12.1184,12.0786,12.1084,92763.0
2022-05-31 12:00:00,12.2,12.21,12.19,12.2,113394.0,12.1184,12.1283,12.1084,12.1184,113394.0
2022-05-31 12:10:00,12.21,12.21,12.19,12.2,167157.0,12.1283,12.1283,12.1084,12.1184,167157.0
2022-05-31 12:20:00,12.2,12.21,12.18,12.18,80270.0,12.1184,12.1283,12.0985,12.0985,80270.0
2022-05-31 12:30:00,12.18,12.21,12.18,12.21,142242.0,12.0985,12.1283,12.0985,12.1283,142242.0
2022-05-31 12:40:00,12.21,12.22,12.2,12.21,136461.0,12.1283,12.1382,12.1184,12.1283,136461.0
2022-05-31 12:50:00,12.2,12.23,12.2,12.2,166846.0,12.1184,12.1482,12.1184,12.1184,166846.0
2022-05-31 13:00:00,12.2,12.22,12.18,12.22,130918.0,12.1184,12.1382,12.0985,12.1382,130918.0
2022-05-31 13:10:00,12.21,12.22,12.18,12.2,85898.0,12.1283,12.1382,12.0985,12.1184,85898.0
2022-05-31 13:20:00,12.2,12.21,12.18,12.21,109734.0,12.1184,12.1283,12.0985,12.1283,109734.0
2022-05-31 13:30:00,12.2,12.23,12.2,12.22,65047.0,12.1184,12.1482,12.1184,12.1382,65047.0
2022-05-31 13:40:00,12.22,12.23,12.21,12.23,98185.0,12.1382,12.1482,12.1283,12.1482,98185.0
2022-05-31 13:50:00,12.23,12.27,12.22,12.26,209445.0,12.1482,12.1879,12.1382,12.178,209445.0
2022-05-31 14:00:00,12.26,12.26,12.24,12.25,72087.0,12.178,12.178,12.1581,12.168,72087.0
2022-05-31 14:10:00,12.25,12.26,12.23,12.26,89228.0,12.168,12.178,12.1482,12.178,89228.0
2022-05-31 14:20:00,12.26,12.28,12.23,12.28,203547.0,12.178,12.1978,12.1482,12.1978,203547.0
2022-05-31 14:30:00,12.28,12.31,12.27,12.31,588663.0,12.1978,12.2276,12.1879,12.2276,588663.0
2022-05-31 14:40:00,12.31,12.32,12.27,12.28,163652.0,12.2276,12.2376,12.1879,12.1978,163652.0
2022-05-31 14:50:00,12.28,12.28,12.24,12.28,217301.0,12.1978,12.1978,12.1581,12.1978,217301.0
2022-05-31 15:00:00,12.28,12.28,12.22,12.25,236795.0,12.1978,12.1978,12.1382,12.168,236795.0
2022-05-31 15:10:00,12.25,12.28,12.24,12.25,460230.0,12.168,12.1978,12.1581,12.168,460230.0
2022-05-31 15:20:00,12.25,12.31,12.25,12.31,425322.0,12.168,12.2276,12.168,12.2276,425322.0
2022-05-31 15:30:00,12.3,12.32,12.27,12.28,719148.0,12.2177,12.2376,12.1879,12.1978,719148.0
2022-05-31 15:40:00,12.28,12.28,12.22,12.23,707207.0,12.1978,12.1978,12.1382,12.1482,707207.0
2022-05-31 15:50:00,12.23,12.27,12.07,12.2,1919215.0,12.1482,12.1879,11.9892,12.1184,1919215.0
2022-06-01 09:30:00,12.21,12.3,12.18,12.25,523586.0,12.1283,12.2177,12.0985,12.168,523586.0
2022-06-01 09:40:00,12.25,12.26,12.14,12.18,228227.0,12.168,12.178,12.0588,12.0985,228227.0
2022-06-01 09:50:00,12.18,12.2,12.14,12.16,316566.0,12.0985,12.1184,12.0588,12.0786,316566.0
2022-06-01 10:00:00,12.16,12.21,12.12,12.15,259667.0,12.0786,12.1283,12.0389,12.0687,259667.0
2022-06-01 10:10:00,12.15,12.16,12.11,12.13,190251.0,12.0687,12.0786,12.029,12.0488,190251.0
2022-06-01 10:20:00,12.13,12.14,12.07,12.07,180203.0,12.0488,12.0588,11.9892,11.9892,180203.0
2022-06-01 10:30:00,12.08,12.09,12.05,12.07,202218.0,11.9992,12.0091,11.9694,11.9892,202218.0
2022-06-01 10:40:00,12.06,12.08,12.03,12.04,331292.0,11.9793,11.9992,11.9495,11.9594,331292.0
2022-06-01 10:50:00,12.04,12.09,12.02,12.08,1086576.0,11.9594,12.0091,11.9396,11.9992,1086576.0
2022-06-01 11:00:00,12.09,12.1,12.05,12.07,288009.0,12.0091,12.019,11.9694,11.9892,288009.0
2022-06-01 11:10:00,12.07,12.09,12.05,12.05,167947.0,11.9892,12.0091,11.9694,11.9694,167947.0
2022-06-01 11:20:00,12.05,12.06,12.0,12.02,100421.0,11.9694,11.9793,11.9197,11.9396,100421.0
2022-06-01 11:30:00,12.02,12.03,11.98,12.0,228239.0,11.9396,11.9495,11.8999,11.9197,228239.0
2022-06-01 11:40:00,11.99,12.0,11.94,11.95,91194.0,11.9098,11.9197,11.8601,11.8701,91194.0
2022-06-01 11:50:00,11.94,11.96,11.93,11.93,195113.0,11.8601,11.88,11.8502,11.8502,195113.0
2022-06-01 12:00:00,11.94,11.94,11.9,11.91,164482.0,11.8601,11.8601,11.8204,11.8303,164482.0
2022-06-01 12:10:00,11.91,11.93,11.9,11.92,82489.0,11.8303,11.8502,11.8204,11.8403,82489.0
2022-06-01 12:20:00,11.92,11.96,11.92,11.95,168233.0,11.8403,11.88,11.8403,11.8701,168233.0
2022-06-01 12:30:00,11.95,12.02,11.94,12.02,263513.0,11.8701,11.9396,11.8601,11.9396,263513.0
2022-06-01 12:40:00,12.02,12.02,11.98,11.99,505788.0,11.9396,11.9396,11.8999,11.9098,505788.0
2022-06-01 12:50:00,11.98,12.02,11.96,12.0,227720.0,11.8999,11.9396,11.88,11.9197,227720.0
2022-06-01 13:00:00,11.99,12.02,11.99,12.01,89700.0,11.9098,11.9396,11.9098,11.9297,89700.0
2022-06-01 13:10:00,12.01,12.04,12.0,12.04,111121.0,11.9297,11.9594,11.9197,11.9594,111121.0
2022-06-01 13:20:00,12.04,12.07,12.04,12.06,99511.0,11.9594,11.9892,11.9594,11.9793,99511.0
2022-06-01 13:30:00,12.06,12.13,12.05,12.12,184655.0,11.9793,12.0488,11.9694,12.0389,184655.0
2022-06-01 13:40:00,12.13,12.17,12.12,12.17,274781.0,12.0488,12.0886,12.0389,12.0886,274781.0
2022-06-01 13:50:00,12.17,12.18,12.15,12.15,218125.0,12.0886,12.0985,12.0687,12.0687,218125.0
2022-06-01 14:00:00,12.16,12.18,12.14,12.16,173915.0,12.0786,12.0985,12.0588,12.0786,173915.0
2022-06-01 14:10:00,12.16,12.18,12.14,12.16,302031.0,12.0786,12.0985,12.0588,12.0786,302031.0
2022-06-01 14:20:00,12.16,12.22,12.15,12.21,260709.0,12.0786,12.1382,12.0687,12.1283,260709.0
2022-06-01 14:30:00,12.21,12.23,12.2,12.22,153846.0,12.1283,12.1482,12.1184,12.1382,153846.0
2022-06-01 14:40:00,12.22,12.24,12.21,12.23,163995.0,12.1382,12.1581,12.1283,12.1482,163995.0
2022-06-01 14:50:00,12.23,12.23,12.21,12.23,107000.0,12.1482,12.1482,12.1283,12.1482,107000.0
2022-06-01 15:00:00,12.23,12.25,12.22,12.24,163385.0,12.1482,12.168,12.1382,12.1581,163385.0
2022-06-01 15:10:00,12.24,12.27,12.23,12.26,389596.0,12.1581,12.1879,12.1482,12.178,389596.0
2022-06-01 15:20:00,12.26,12.26,12.25,12.26,395235.0,12.178,12.178,12.168,12.178,395235.0
2022-06-01 15:30:00,12.26,12.27,12.23,12.27,504498.0,12.178,12.1879,12.1482,12.1879,504498.0
2022-06-01 15:40:00,12.27,12.27,12.25,12.25,507730.0,12.1879,12.1879,12.168,12.168,507730.0
2022-06-01 15:50:00,12.25,12.27,12.24,12.25,958819.0,12.168,12.1879,12.1581,12.168,958819.0
2022-06-02 09:30:00,12.28,12.49,12.24,12.42,1127838.0,12.1978,12.4064,12.1581,12.3369,1127838.0
2022-06-02 09:40:00,12.42,12.43,12.32,12.35,323792.0,12.3369,12.3468,12.2376,12.2674,323792.0
2022-06-02 09:50:00,12.36,12.41,12.29,12.3,322350.0,12.2773,12.327,12.2078,12.2177,322350.0
2022-06-02 10:00:00,12.29,12.3,12.22,12.27,182280.0,12.2078,12.2177,12.1382,12.1879,182280.0
2022-06-02 10:10:00,12.27,12.37,12.27,12.33,492280.0,12.1879,12.2872,12.1879,12.2475,492280.0
2022-06-02 10:20:00,12.33,12.36,12.25,12.28,194791.0,12.2475,12.2773,12.168,12.1978,194791.0
2022-06-02 10:30:00,12.27,12.34,12.26,12.33,417240.0,12.1879,12.2574,12.178,12.2475,417240.0
2022-06-02 10:40:00,12.33,12.37,12.31,12.36,423555.0,12.2475,12.2872,12.2276,12.2773,423555.0
2022-06-02 10:50:00,12.36,12.45,12.35,12.42,444542.0,12.2773,12.3667,12.2674,12.3369,444542.0
2022-06-02 11:00:00,12.42,12.47,12.41,12.45,379649.0,12.3369,12.3866,12.327,12.3667,379649.0
2022-06-02 11:10:00,12.45,12.46,12.41,12.43,545834.0,12.3667,12.3766,12.327,12.3468,545834.0
2022-06-02 11:20:00,12.44,12.47,12.42,12.46,224444.0,12.3568,12.3866,12.3369,12.3766,224444.0
2022-06-02 11:30:00,12.46,12.47,12.43,12.46,211553.0,12.3766,12.3866,12.3468,12.3766,211553.0
2022-06-02 11:40:00,12.45,12.51,12.45,12.49,612587.0,12.3667,12.4263,12.3667,12.4064,612587.0
2022-06-02 11:50:00,12.48,12.49,12.45,12.46,477155.0,12.3965,12.4064,12.3667,12.3766,477155.0
2022-06-02 12:00:00,12.46,12.51,12.46,12.49,194371.0,12.3766,12.4263,12.3766,12.4064,194371.0
2022-06-02 12:10:00,12.5,12.52,12.48,12.51,208503.0,12.4164,12.4362,12.3965,12.4263,208503.0
2022-06-02 12:20:00,12.51,12.56,12.5,12.54,495364.0,12.4263,12.476,12.4164,12.4561,495364.0
2022-06-02 12:30:00,12.54,12.58,12.54,12.58,163663.0,12.4561,12.4958,12.4561,12.4958,163663.0
2022-06-02 12:40:00,12.58,12.58,12.53,12.53,219732.0,12.4958,12.4958,12.4462,12.4462,219732.0
2022-06-02 12:50:00,12.53,12.56,12.52,12.52,211135.0,12.4462,12.476,12.4362,12.4362,211135.0
2022-06-02 13:00:00,12.53,12.53,12.49,12.51,337393.0,12.4462,12.4462,12.4064,12.4263,337393.0
2022-06-02 13:10:00,12.51,12.51,12.47,12.48,223318.0,12.4263,12.4263,12.3866,12.3965,223318.0
2022-06-02 13:20:00,12.48,12.48,12.42,12.44,329623.0,12.3965,12.3965,12.3369,12.3568,329623.0
2022-06-02 13:30:00,12.44,12.48,12.43,12.45,235000.0,12.3568,12.3965,12.3468,12.3667,235000.0
2022-06-02 13:40:00,12.45,12.48,12.42,12.48,171599.0,12.3667,12.3965,12.3369,12.3965,171599.0
2022-06-02 13:50:00,12.48,12.49,12.42,12.45,230095.0,12.3965,12.4064,12.3369,12.3667,230095.0
2022-06-02 14:00:00,12.45,12.49,12.44,12.49,202821.0,12.3667,12.4064,12.3568,12.4064,202821.0
2022-06-02 14:10:00,12.49,12.51,12.46,12.48,340914.0,12.4064,12.4263,12.3766,12.3965,340914.0
2022-06-02 14:20:00,12.48,12.5,12.47,12.5,174902.0,12.3965,12.4164,12.3866,12.4164,174902.0
2022-06-02 14:30:00,12.5,12.51,12.48,12.49,201841.0,12.4164,12.4263,12.3965,12.4064,201841.0
2022-06-02 14:40:00,12.49,12.5,12.47,12.5,159296.0,12.4064,12.4164,12.3866,12.4164,159296.0
2022-06-02 14:50:00,12.49,12.5,12.44,12.45,204055.0,12.4064,12.4164,12.3568,12.3667,204055.0
2022-06-02 15:00:00,12.45,12.48,12.44,12.47,150576.0,12.3667,12.3965,12.3568,12.3866,150576.0
2022-06-02 15:10:00,12.46,12.49,12.45,12.47,236534.0,12.3766,12.4064,12.3667,12.3866,236534.0
2022-06-02 15:20:00,12.47,12.5,12.47,12.48,170306.0,12.3866,12.4164,12.3866,12.3965,170306.0
2022-06-02 15:30:00,12.48,12.49,12.46,12.48,366552.0,12.3965,12.4064,12.3766,12.3965,366552.0
2022-06-02 15:40:00,12.48,12.53,12.47,12.51,772443.0,12.3965,12.4462,12.3866,12.4263,772443.0
2022-06-02 15:50:00,12.52,12.58,12.51,12.58,2239292.0,12.4362,12.4958,12.4263,12.4958,2239292.0
2022-06-03 09:30:00,12.45,12.53,12.43,12.45,2877182.0,12.3667,12.4462,12.3468,12.3667,2877182.0
2022-06-03 09:40:00,12.45,12.47,12.4,12.46,203197.0,12.3667,12.3866,12.317,12.3766,203197.0
2022-06-03 09:50:00,12.47,12.61,12.47,12.58,393768.0,12.3866,12.5256,12.3866,12.4958,393768.0
2022-06-03 10:00:00,12.57,12.6,12.55,12.58,858231.0,12.4859,12.5157,12.466,12.4958,858231.0
2022-06-03 10:10:00,12.58,12.58,12.55,12.57,231386.0,12.4958,12.4958,12.466,12.4859,231386.0
2022-06-03 10:20:00,12.56,12.57,12.49,12.51,292036.0,12.476,12.4859,12.4064,12.4263,292036.0
2022-06-03 10:30:00,12.51,12.56,12.4,12.42,1308860.0,12.4263,12.476,12.317,12.3369,1308860.0
2022-06-03 10:40:00,12.42,12.42,12.3,12.34,1945979.0,12.3369,12.3369,12.2177,12.2574,1945979.0
2022-06-03 10:50:00,12.33,12.37,12.33,12.36,1482105.0,12.2475,12.2872,12.2475,12.2773,1482105.0
2022-06-03 11:00:00,12.35,12.41,12.35,12.36,477366.0,12.2674,12.327,12.2674,12.2773,477366.0
2022-06-03 11:10:00,12.36,12.38,12.34,12.37,520864.0,12.2773,12.2972,12.2574,12.2872,520864.0
2022-06-03 11:20:00,12.37,12.41,12.35,12.37,301090.0,12.2872,12.327,12.2674,12.2872,301090.0
2022-06-03 11:30:00,12.37,12.45,12.35,12.42,527977.0,12.2872,12.3667,12.2674,12.3369,527977.0
2022-06-03 11:40:00,12.41,12.44,12.39,12.4,408780.0,12.327,12.3568,12.3071,12.317,408780.0
2022-06-03 11:50:00,12.4,12.4,12.36,12.38,195438.0,12.317,12.317,12.2773,12.2972,195438.0
2022-06-03 12:00:00,12.38,12.47,12.37,12.45,637122.0,12.2972,12.3866,12.2872,12.3667,637122.0
2022-06-03 12:10:00,12.45,12.49,12.44,12.48,194600.0,12.3667,12.4064,12.3568,12.3965,194600.0
2022-06-03 12:20:00,12.48,12.5,12.47,12.5,251773.0,12.3965,12.4164,12.3866,12.4164,251773.0
2022-06-03 12:30:00,12.5,12.5,12.45,12.48,362179.0,12.4164,12.4164,12.3667,12.3965,362179.0
2022-06-03 12:40:00,12.47,12.48,12.44,12.46,208756.0,12.3866,12.3965,12.3568,12.3766,208756.0
2022-06-03 12:50:00,12.46,12.5,12.45,12.49,643731.0,12.3766,12.4164,12.3667,12.4064,643731.0
2022-06-03 13:00:00,12.49,12.51,12.47,12.5,290063.0,12.4064,12.4263,12.3866,12.4164,290063.0
2022-06-03 13:10:00,12.5,12.5,12.45,12.46,371302.0,12.4164,12.4164,12.3667,12.3766,371302.0
2022-06-03 13:20:00,12.46,12.49,12.45,12.49,251060.0,12.3766,12.4064,12.3667,12.4064,251060.0
2022-06-03 13:30:00,12.49,12.51,12.48,12.49,571754.0,12.4064,12.4263,12.3965,12.4064,571754.0
2022-06-03 13:40:00,12.5,12.5,12.44,12.44,336746.0,12.4164,12.4164,12.3568,12.3568,336746.0
2022-06-03 13:50:00,12.45,12.46,12.42,12.43,454589.0,12.3667,12.3766,12.3369,12.3468,454589.0
2022-06-03 14:00:00,12.43,12.47,12.4,12.46,474257.0,12.3468,12.3866,12.317,12.3766,474257.0
2022-06-03 14:10:00,12.46,12.47,12.45,12.46,129546.0,12.3766,12.3866,12.3667,12.3766,129546.0
2022-06-03 14:20:00,12.46,12.47,12.43,12.46,247287.0,12.3766,12.3866,12.3468,12.3766,247287.0
2022-06-03 14:30:00,12.46,12.47,12.42,12.44,243459.0,12.3766,12.3866,12.3369,12.3568,243459.0
2022-06-03 14:40:00,12.44,12.46,12.43,12.46,126927.0,12.3568,12.3766,12.3468,12.3766,126927.0
2022-06-03 14:50:00,12.46,12.46,12.43,12.45,207909.0,12.3766,12.3766,12.3468,12.3667,207909.0
2022-06-03 15:00:00,12.45,12.49,12.44,12.49,496001.0,12.3667,12.4064,12.3568,12.4064,496001.0
2022-06-03 15:10:00,12.49,12.49,12.44,12.46,788383.0,12.4064,12.4064,12.3568,12.3766,788383.0
2022-06-03 15:20:00,12.46,12.48,12.46,12.47,278385.0,12.3766,12.3965,12.3766,12.3866,278385.0
2022-06-03 15:30:00,12.46,12.47,12.42,12.43,617860.0,12.3766,12.3866,12.3369,12.3468,617860.0
2022-06-03 15:40:00,12.43,12.44,12.4,12.43,621347.0,12.3468,12.3568,12.317,12.3468,621347.0
2022-06-03 15:50:00,12.42,12.44,12.4,12.42,1831183.0,12.3369,12.3568,12.317,12.3369,1831183.0
2022-06-06 09:30:00,12.51,12.56,12.22,12.25,824170.0,12.4263,12.476,12.1382,12.168,824170.0
2022-06-06 09:40:00,12.26,12.26,12.13,12.13,777321.0,12.178,12.178,12.0488,12.0488,777321.0
2022-06-06 09:50:00,12.13,12.15,12.08,12.1,944742.0,12.0488,12.0687,11.9992,12.019,944742.0
2022-06-06 10:00:00,12.09,12.17,12.09,12.17,996449.0,12.0091,12.0886,12.0091,12.0886,996449.0
2022-06-06 10:10:00,12.17,12.17,12.12,12.13,1075037.0,12.0886,12.0886,12.0389,12.0488,1075037.0
2022-06-06 10:20:00,12.13,12.16,12.09,12.15,1343060.0,12.0488,12.0786,12.0091,12.0687,1343060.0
2022-06-06 10:30:00,12.15,12.2,12.13,12.2,518299.0,12.0687,12.1184,12.0488,12.1184,518299.0
2022-06-06 10:40:00,12.2,12.26,12.2,12.26,515315.0,12.1184,12.178,12.1184,12.178,515315.0
2022-06-06 10:50:00,12.26,12.27,12.22,12.27,360749.0,12.178,12.1879,12.1382,12.1879,360749.0
2022-06-06 11:00:00,12.27,12.32,12.24,12.29,463871.0,12.1879,12.2376,12.1581,12.2078,463871.0
2022-06-06 11:10:00,12.29,12.3,12.22,12.22,520087.0,12.2078,12.2177,12.1382,12.1382,520087.0
2022-06-06 11:20:00,12.22,12.23,12.16,12.16,992937.0,12.1382,12.1482,12.0786,12.0786,992937.0
2022-06-06 11:30:00,12.16,12.2,12.16,12.16,410708.0,12.0786,12.1184,12.0786,12.0786,410708.0
2022-06-06 11:40:00,12.16,12.22,12.15,12.17,454084.0,12.0786,12.1382,12.0687,12.0886,454084.0
2022-06-06 11:50:00,12.16,12.19,12.15,12.18,310737.0,12.0786,12.1084,12.0687,12.0985,310737.0
2022-06-06 12:00:00,12.18,12.18,12.12,12.18,837619.0,12.0985,12.0985,12.0389,12.0985,837619.0
2022-06-06 12:10:00,12.18,12.19,12.16,12.19,196826.0,12.0985,12.1084,12.0786,12.1084,196826.0
2022-06-06 12:20:00,12.19,12.21,12.16,12.17,299943.0,12.1084,12.1283,12.0786,12.0886,299943.0
2022-06-06 12:30:00,12.17,12.23,12.16,12.21,231819.0,12.0886,12.1482,12.0786,12.1283,231819.0
2022-06-06 12:40:00,12.21,12.22,12.19,12.2,122741.0,12.1283,12.1382,12.1084,12.1184,122741.0
2022-06-06 12:50:00,12.19,12.22,12.18,12.21,155666.0,12.1084,12.1382,12.0985,12.1283,155666.0
2022-06-06 13:00:00,12.21,12.23,12.19,12.21,274861.0,12.1283,12.1482,12.1084,12.1283,274861.0
2022-06-06 13:10:00,12.21,12.23,12.18,12.23,392602.0,12.1283,12.1482,12.0985,12.1482,392602.0
2022-06-06 13:20:00,12.23,12.24,12.2,12.21,199870.0,12.1482,12.1581,12.1184,12.1283,199870.0
2022-06-06 13:30:00,12.21,12.24,12.2,12.23,177327.0,12.1283,12.1581,12.1184,12.1482,177327.0
2022-06-06 13:40:00,12.23,12.26,12.22,12.24,176177.0,12.1482,12.178,12.1382,12.1581,176177.0
2022-06-06 13:50:00,12.24,12.3,12.23,12.27,419454.0,12.1581,12.2177,12.1482,12.1879,419454.0
2022-06-06 14:00:00,12.26,12.29,12.25,12.26,478262.0,12.178,12.2078,12.168,12.178,478262.0
2022-06-06 14:10:00,12.27,12.27,12.24,12.26,402811.0,12.1879,12.1879,12.1581,12.178,402811.0
2022-06-06 14:20:00,12.26,12.26,12.2,12.21,312213.0,12.178,12.178,12.1184,12.1283,312213.0
2022-06-06 14:30:00,12.21,12.23,12.19,12.21,294217.0,12.1283,12.1482,12.1084,12.1283,294217.0
2022-06-06 14:40:00,12.21,12.27,12.21,12.27,193079.0,12.1283,12.1879,12.1283,12.1879,193079.0
2022-06-06 14:50:00,12.27,12.27,12.23,12.26,340146.0,12.1879,12.1879,12.1482,12.178,340146.0
2022-06-06 15:00:00,12.25,12.27,12.22,12.22,242133.0,12.168,12.1879,12.1382,12.1382,242133.0
2022-06-06 15:10:00,12.22,12.23,12.2,12.2,166449.0,12.1382,12.1482,12.1184,12.1184,166449.0
2022-06-06 15:20:00,12.2,12.23,12.18,12.21,362908.0,12.1184,12.1482,12.0985,12.1283,362908.0
2022-06-06 15:30:00,12.21,12.23,12.19,12.23,966383.0,12.1283,12.1482,12.1084,12.1482,966383.0
2022-06-06 15:40:00,12.23,12.24,12.21,12.21,567442.0,12.1482,12.1581,12.1283,12.1283,567442.0
2022-06-06 15:50:00,12.22,12.24,12.21,12.22,1474979.0,12.1382,12.1581,12.1283,12.1382,1474979.0
2022-06-07 09:30:00,12.22,12.22,12.12,12.2,235559.0,12.1382,12.1382,12.0389,12.1184,235559.0
2022-06-07 09:40:00,12.2,12.22,12.18,12.2,91414.0,12.1184,12.1382,12.0985,12.1184,91414.0
2022-06-07 09:50:00,12.2,12.25,12.19,12.22,144488.0,12.1184,12.168,12.1084,12.1382,144488.0
2022-06-07 10:00:00,12.21,12.25,12.21,12.25,69581.0,12.1283,12.168,12.1283,12.168,69581.0
2022-06-07 10:10:00,12.25,12.28,12.23,12.28,226637.0,12.168,12.1978,12.1482,12.1978,226637.0
2022-06-07 10:20:00,12.27,12.32,12.27,12.32,186978.0,12.1879,12.2376,12.1879,12.2376,186978.0
2022-06-07 10:30:00,12.32,12.35,12.3,12.33,442040.0,12.2376,12.2674,12.2177,12.2475,442040.0
2022-06-07 10:40:00,12.33,12.36,12.32,12.36,203078.0,12.2475,12.2773,12.2376,12.2773,203078.0
2022-06-07 10:50:00,12.36,12.37,12.33,12.34,260160.0,12.2773,12.2872,12.2475,12.2574,260160.0
2022-06-07 11:00:00,12.34,12.35,12.32,12.35,155175.0,12.2574,12.2674,12.2376,12.2674,155175.0
2022-06-07 11:10:00,12.35,12.39,12.34,12.35,324077.0,12.2674,12.3071,12.2574,12.2674,324077.0
2022-06-07 11:20:00,12.35,12.35,12.28,12.29,527119.0,12.2674,12.2674,12.1978,12.2078,527119.0
2022-06-07 11:30:00,12.29,12.3,12.27,12.28,247904.0,12.2078,12.2177,12.1879,12.1978,247904.0
2022-06-07 11:40:00,12.29,12.29,12.25,12.26,106408.0,12.2078,12.2078,12.168,12.178,106408.0
2022-06-07 11:50:00,12.26,12.28,12.24,12.28,192648.0,12.178,12.1978,12.1581,12.1978,192648.0
2022-06-07 12:00:00,12.28,12.29,12.21,12.21,341499.0,12.1978,12.2078,12.1283,12.1283,341499.0
2022-06-07 12:10:00,12.21,12.23,12.16,12.16,611250.0,12.1283,12.1482,12.0786,12.0786,611250.0
2022-06-07 12:20:00,12.16,12.19,12.15,12.19,144607.0,12.0786,12.1084,12.0687,12.1084,144607.0
2022-06-07 12:30:00,12.18,12.19,12.17,12.18,71913.0,12.0985,12.1084,12.0886,12.0985,71913.0
2022-06-07 12:40:00,12.18,12.18,12.13,12.13,124813.0,12.0985,12.0985,12.0488,12.0488,124813.0
2022-06-07 12:50:00,12.13,12.18,12.13,12.18,238555.0,12.0488,12.0985,12.0488,12.0985,238555.0
2022-06-07 13:00:00,12.18,12.19,12.17,12.18,95120.0,12.0985,12.1084,12.0886,12.0985,95120.0
2022-06-07 13:10:00,12.18,12.21,12.18,12.21,131376.0,12.0985,12.1283,12.0985,12.1283,131376.0
2022-06-07 13:20:00,12.21,12.21,12.17,12.18,44938.0,12.1283,12.1283,12.0886,12.0985,44938.0
2022-06-07 13:30:00,12.18,12.19,12.17,12.19,111028.0,12.0985,12.1084,12.0886,12.1084,111028.0
2022-06-07 13:40:00,12.18,12.22,12.18,12.2,125946.0,12.0985,12.1382,12.0985,12.1184,125946.0
2022-06-07 13:50:00,12.2,12.2,12.18,12.19,99446.0,12.1184,12.1184,12.0985,12.1084,99446.0
2022-06-07 14:00:00,12.18,12.2,12.17,12.2,202904.0,12.0985,12.1184,12.0886,12.1184,202904.0
2022-06-07 14:10:00,12.2,12.2,12.18,12.19,112640.0,12.1184,12.1184,12.0985,12.1084,112640.0
2022-06-07 14:20:00,12.19,12.22,12.18,12.21,119967.0,12.1084,12.1382,12.0985,12.1283,119967.0
2022-06-07 14:30:00,12.21,12.23,12.2,12.2,125479.0,12.1283,12.1482,12.1184,12.1184,125479.0
2022-06-07 14:40:00,12.21,12.21,12.16,12.16,203730.0,12.1283,12.1283,12.0786,12.0786,203730.0
2022-06-07 14:50:00,12.16,12.2,12.16,12.2,161087.0,12.0786,12.1184,12.0786,12.1184,161087.0
2022-06-07 15:00:00,12.2,12.2,12.16,12.17,451769.0,12.1184,12.1184,12.0786,12.0886,451769.0
2022-06-07 15:10:00,12.17,12.21,12.15,12.2,328496.0,12.0886,12.1283,12.0687,12.1184,328496.0
2022-06-07 15:20:00,12.2,12.21,12.19,12.21,150527.0,12.1184,12.1283,12.1084,12.1283,150527.0
2022-06-07 15:30:00,12.21,12.22,12.2,12.21,354574.0,12.1283,12.1382,12.1184,12.1283,354574.0
2022-06-07 15:40:00,12.22,12.22,12.2,12.21,324038.0,12.1382,12.1382,12.1184,12.1283,324038.0
2022-06-07 15:50:00,12.21,12.23,12.2,12.23,649097.0,12.1283,12.1482,12.1184,12.1482,649097.0
2022-06-08 09:30:00,12.19,12.19,12.15,12.16,217872.0,12.1084,12.1084,12.0687,12.0786,217872.0
2022-06-08 09:40:00,12.16,12.19,12.15,12.17,249699.0,12.0786,12.1084,12.0687,12.0886,249699.0
2022-06-08 09:50:00,12.17,12.23,12.16,12.22,189221.0,12.0886,12.1482,12.0786,12.1382,189221.0
2022-06-08 10:00:00,12.23,12.23,12.18,12.21,188718.0,12.1482,12.1482,12.0985,12.1283,188718.0
2022-06-08 10:10:00,12.2,12.2,12.16,12.19,150329.0,12.1184,12.1184,12.0786,12.1084,150329.0
2022-06-08 10:20:00,12.2,12.24,12.19,12.21,181907.0,12.1184,12.1581,12.1084,12.1283,181907.0
2022-06-08 10:30:00,12.21,12.24,12.2,12.23,198479.0,12.1283,12.1581,12.1184,12.1482,198479.0
2022-06-08 10:40:00,12.22,12.26,12.2,12.21,151693.0,12.1382,12.178,12.1184,12.1283,151693.0
2022-06-08 10:50:00,12.21,12.23,12.18,12.2,138437.0,12.1283,12.1482,12.0985,12.1184,138437.0
2022-06-08 11:00:00,12.2,12.2,12.15,12.15,275878.0,12.1184,12.1184,12.0687,12.0687,275878.0
2022-06-08 11:10:00,12.16,12.19,12.15,12.18,106223.0,12.0786,12.1084,12.0687,12.0985,106223.0
2022-06-08 11:20:00,12.18,12.19,12.17,12.17,134797.0,12.0985,12.1084,12.0886,12.0886,134797.0
2022-06-08 11:30:00,12.17,12.19,12.15,12.17,134599.0,12.0886,12.1084,12.0687,12.0886,134599.0
2022-06-08 11:40:00,12.17,12.18,12.14,12.15,183899.0,12.0886,12.0985,12.0588,12.0687,183899.0
2022-06-08 11:50:00,12.14,12.16,12.12,12.15,159295.0,12.0588,12.0786,12.0389,12.0687,159295.0
2022-06-08 12:00:00,12.15,12.19,12.14,12.19,247573.0,12.0687,12.1084,12.0588,12.1084,247573.0
2022-06-08 12:10:00,12.19,12.2,12.18,12.2,125691.0,12.1084,12.1184,12.0985,12.1184,125691.0
2022-06-08 12:20:00,12.2,12.2,12.13,12.13,165911.0,12.1184,12.1184,12.0488,12.0488,165911.0
2022-06-08 12:30:00,12.13,12.14,12.1,12.11,136585.0,12.0488,12.0588,12.019,12.029,136585.0
2022-06-08 12:40:00,12.1,12.11,12.08,12.11,134026.0,12.019,12.029,11.9992,12.029,134026.0
2022-06-08 12:50:00,12.11,12.11,12.1,12.11,22714.0,12.029,12.029,12.019,12.029,22714.0
2022-06-08 13:00:00,12.11,12.11,12.06,12.09,238601.0,12.029,12.029,11.9793,12.0091,238601.0
2022-06-08 13:10:00,12.09,12.09,12.03,12.05,1015522.0,12.0091,12.0091,11.9495,11.9694,1015522.0
2022-06-08 13:20:00,12.05,12.06,12.04,12.04,171962.0,11.9694,11.9793,11.9594,11.9594,171962.0
2022-06-08 13:30:00,12.04,12.05,12.01,12.02,207361.0,11.9594,11.9694,11.9297,11.9396,207361.0
2022-06-08 13:40:00,12.02,12.04,12.01,12.04,251373.0,11.9396,11.9594,11.9297,11.9594,251373.0
2022-06-08 13:50:00,12.03,12.04,12.01,12.01,160110.0,11.9495,11.9594,11.9297,11.9297,160110.0
2022-06-08 14:00:00,12.02,12.02,11.99,12.01,741792.0,11.9396,11.9396,11.9098,11.9297,741792.0
2022-06-08 14:10:00,12.01,12.03,11.99,12.02,213679.0,11.9297,11.9495,11.9098,11.9396,213679.0
2022-06-08 14:20:00,12.02,12.02,11.98,12.0,129296.0,11.9396,11.9396,11.8999,11.9197,129296.0
2022-06-08 14:30:00,11.99,12.0,11.95,11.99,444548.0,11.9098,11.9197,11.8701,11.9098,444548.0
2022-06-08 14:40:00,11.99,11.99,11.96,11.96,409734.0,11.9098,11.9098,11.88,11.88,409734.0
2022-06-08 14:50:00,11.96,12.04,11.92,12.01,1777129.0,11.88,11.9594,11.8403,11.9297,1777129.0
2022-06-08 15:00:00,12.02,12.04,11.99,12.01,438481.0,11.9396,11.9594,11.9098,11.9297,438481.0
2022-06-08 15:10:00,12.01,12.06,12.0,12.05,555942.0,11.9297,11.9793,11.9197,11.9694,555942.0
2022-06-08 15:20:00,12.06,12.07,12.03,12.04,369558.0,11.9793,11.9892,11.9495,11.9594,369558.0
2022-06-08 15:30:00,12.04,12.1,12.04,12.09,424169.0,11.9594,12.019,11.9594,12.0091,424169.0
2022-06-08 15:40:00,12.09,12.09,12.05,12.05,469947.0,12.0091,12.0091,11.9694,11.9694,469947.0
2022-06-08 15:50:00,12.05,12.08,12.04,12.04,760671.0,11.9694,11.9992,11.9594,11.9594,760671.0
2022-06-09 09:30:00,12.05,12.05,11.91,11.95,223882.0,11.9694,11.9694,11.8303,11.8701,223882.0
2022-06-09 09:40:00,11.94,11.97,11.91,11.96,191843.0,11.8601,11.8899,11.8303,11.88,191843.0
2022-06-09 09:50:00,11.95,11.99,11.94,11.96,141131.0,11.8701,11.9098,11.8601,11.88,141131.0
2022-06-09 10:00:00,11.97,12.0,11.95,11.96,314574.0,11.8899,11.9197,11.8701,11.88,314574.0
2022-06-09 10:10:00,11.95,11.99,11.92,11.96,245859.0,11.8701,11.9098,11.8403,11.88,245859.0
2022-06-09 10:20:00,11.96,11.98,11.95,11.96,374582.0,11.88,11.8999,11.8701,11.88,374582.0
2022-06-09 10:30:00,11.96,12.01,11.95,11.96,718189.0,11.88,11.9297,11.8701,11.88,718189.0
2022-06-09 10:40:00,11.96,11.97,11.93,11.96,312472.0,11.88,11.8899,11.8502,11.88,312472.0
2022-06-09 10:50:00,11.95,11.96,11.87,11.91,466849.0,11.8701,11.88,11.7906,11.8303,466849.0
2022-06-09 11:00:00,11.9,11.9,11.8,11.82,503887.0,11.8204,11.8204,11.7211,11.7409,503887.0
2022-06-09 11:10:00,11.83,11.85,11.82,11.85,104257.0,11.7509,11.7707,11.7409,11.7707,104257.0
2022-06-09 11:20:00,11.85,11.88,11.84,11.85,121014.0,11.7707,11.8005,11.7608,11.7707,121014.0
2022-06-09 11:30:00,11.85,11.85,11.81,11.84,380785.0,11.7707,11.7707,11.731,11.7608,380785.0
2022-06-09 11:40:00,11.84,11.89,11.84,11.85,252089.0,11.7608,11.8105,11.7608,11.7707,252089.0
2022-06-09 11:50:00,11.85,11.85,11.83,11.85,203655.0,11.7707,11.7707,11.7509,11.7707,203655.0
2022-06-09 12:00:00,11.84,11.84,11.81,11.83,120316.0,11.7608,11.7608,11.731,11.7509,120316.0
2022-06-09 12:10:00,11.83,11.83,11.79,11.82,108298.0,11.7509,11.7509,11.7111,11.7409,108298.0
2022-06-09 12:20:00,11.83,11.86,11.82,11.86,103079.0,11.7509,11.7807,11.7409,11.7807,103079.0
2022-06-09 12:30:00,11.86,11.87,11.85,11.87,65886.0,11.7807,11.7906,11.7707,11.7906,65886.0
2022-06-09 12:40:00,11.87,11.89,11.86,11.88,126673.0,11.7906,11.8105,11.7807,11.8005,126673.0
2022-06-09 12:50:00,11.88,11.9,11.87,11.9,192244.0,11.8005,11.8204,11.7906,11.8204,192244.0
2022-06-09 13:00:00,11.9,11.92,11.89,11.9,158130.0,11.8204,11.8403,11.8105,11.8204,158130.0
2022-06-09 13:10:00,11.9,11.92,11.89,11.9,91870.0,11.8204,11.8403,11.8105,11.8204,91870.0
2022-06-09 13:20:00,11.9,11.9,11.85,11.87,55818.0,11.8204,11.8204,11.7707,11.7906,55818.0
2022-06-09 13:30:00,11.86,11.87,11.84,11.86,89480.0,11.7807,11.7906,11.7608,11.7807,89480.0
2022-06-09 13:40:00,11.86,11.87,11.85,11.87,103551.0,11.7807,11.7906,11.7707,11.7906,103551.0
2022-06-09 13:50:00,11.87,11.88,11.85,11.88,63368.0,11.7906,11.8005,11.7707,11.8005,63368.0
2022-06-09 14:00:00,11.88,11.88,11.84,11.85,128641.0,11.8005,11.8005,11.7608,11.7707,128641.0
2022-06-09 14:10:00,11.85,11.85,11.82,11.84,139019.0,11.7707,11.7707,11.7409,11.7608,139019.0
2022-06-09 14:20:00,11.83,11.84,11.82,11.83,58592.0,11.7509,11.7608,11.7409,11.7509,58592.0
2022-06-09 14:30:00,11.83,11.83,11.79,11.8,117063.0,11.7509,11.7509,11.7111,11.7211,117063.0
2022-06-09 14:40:00,11.8,11.85,11.79,11.85,255443.0,11.7211,11.7707,11.7111,11.7707,255443.0
2022-06-09 14:50:00,11.85,11.85,11.82,11.82,182174.0,11.7707,11.7707,11.7409,11.7409,182174.0
2022-06-09 15:00:00,11.82,11.82,11.76,11.76,216563.0,11.7409,11.7409,11.6813,11.6813,216563.0
2022-06-09 15:10:00,11.76,11.77,11.74,11.77,293869.0,11.6813,11.6913,11.6615,11.6913,293869.0
2022-06-09 15:20:00,11.77,11.78,11.73,11.73,289113.0,11.6913,11.7012,11.6515,11.6515,289113.0
2022-06-09 15:30:00,11.73,11.74,11.71,11.72,277529.0,11.6515,11.6615,11.6317,11.6416,277529.0
2022-06-09 15:40:00,11.72,11.72,11.66,11.66,461606.0,11.6416,11.6416,11.582,11.582,461606.0
2022-06-09 15:50:00,11.66,11.69,11.63,11.64,1311860.0,11.582,11.6118,11.5522,11.5621,1311860.0
2022-06-10 09:30:00,11.36,11.36,11.07,11.19,1011856.0,11.284,11.284,10.9959,11.1151,1011856.0
2022-06-10 09:40:00,11.18,11.31,11.16,11.26,1062657.0,11.1052,11.2343,11.0853,11.1847,1062657.0
2022-06-10 09:50:00,11.26,11.28,11.19,11.26,801035.0,11.1847,11.2045,11.1151,11.1847,801035.0
2022-06-10 10:00:00,11.25,11.37,11.2,11.34,1486642.0,11.1747,11.2939,11.1251,11.2641,1486642.0
2022-06-10 10:10:00,11.34,11.36,11.27,11.3,575290.0,11.2641,11.284,11.1946,11.2244,575290.0
2022-06-10 10:20:00,11.31,11.31,11.25,11.29,199990.0,11.2343,11.2343,11.1747,11.2145,199990.0
2022-06-10 10:30:00,11.29,11.32,11.27,11.3,169073.0,11.2145,11.2443,11.1946,11.2244,169073.0
2022-06-10 10:40:00,11.3,11.33,11.28,11.33,128913.0,11.2244,11.2542,11.2045,11.2542,128913.0
2022-06-10 10:50:00,11.33,11.35,11.28,11.28,143812.0,11.2542,11.2741,11.2045,11.2045,143812.0
2022-06-10 11:00:00,11.27,11.31,11.24,11.29,430749.0,11.1946,11.2343,11.1648,11.2145,430749.0
2022-06-10 11:10:00,11.3,11.32,11.27,11.32,215897.0,11.2244,11.2443,11.1946,11.2443,215897.0
2022-06-10 11:20:00,11.32,11.34,11.27,11.29,114957.0,11.2443,11.2641,11.1946,11.2145,114957.0
2022-06-10 11:30:00,11.29,11.3,11.22,11.22,422028.0,11.2145,11.2244,11.1449,11.1449,422028.0
2022-06-10 11:40:00,11.22,11.23,11.14,11.14,674345.0,11.1449,11.1549,11.0655,11.0655,674345.0
2022-06-10 11:50:00,11.14,11.16,11.11,11.14,1062634.0,11.0655,11.0853,11.0357,11.0655,1062634.0
2022-06-10 12:00:00,11.13,11.16,11.11,11.14,774458.0,11.0555,11.0853,11.0357,11.0655,774458.0
2022-06-10 12:10:00,11.13,11.14,11.09,11.13,1693120.0,11.0555,11.0655,11.0158,11.0555,1693120.0
2022-06-10 12:20:00,11.13,11.18,11.12,11.13,716663.0,11.0555,11.1052,11.0456,11.0555,716663.0
2022-06-10 12:30:00,11.13,11.15,11.11,11.12,927583.0,11.0555,11.0754,11.0357,11.0456,927583.0
2022-06-10 12:40:00,11.12,11.14,11.06,11.07,2045807.0,11.0456,11.0655,10.986,10.9959,2045807.0
2022-06-10 12:50:00,11.07,11.07,10.99,11.0,1279073.0,10.9959,10.9959,10.9165,10.9264,1279073.0
2022-06-10 13:00:00,11.0,11.01,10.97,11.01,488013.0,10.9264,10.9363,10.8966,10.9363,488013.0
2022-06-10 13:10:00,11.01,11.02,10.94,11.0,1734458.0,10.9363,10.9463,10.8668,10.9264,1734458.0
2022-06-10 13:20:00,11.0,11.04,10.96,11.0,1048240.0,10.9264,10.9661,10.8867,10.9264,1048240.0
2022-06-10 13:30:00,11.0,11.0,10.96,10.99,520554.0,10.9264,10.9264,10.8867,10.9165,520554.0
2022-06-10 13:40:00,10.99,10.99,10.95,10.96,838398.0,10.9165,10.9165,10.8767,10.8867,838398.0
2022-06-10 13:50:00,10.96,10.98,10.92,10.94,746918.0,10.8867,10.9065,10.8469,10.8668,746918.0
2022-06-10 14:00:00,10.94,10.98,10.91,10.97,702592.0,10.8668,10.9065,10.837,10.8966,702592.0
2022-06-10 14:10:00,10.98,11.01,10.96,10.99,1319154.0,10.9065,10.9363,10.8867,10.9165,1319154.0
2022-06-10 14:20:00,10.99,11.08,10.98,11.04,1074679.0,10.9165,11.0059,10.9065,10.9661,1074679.0
2022-06-10 14:30:00,11.04,11.07,11.02,11.04,407479.0,10.9661,10.9959,10.9463,10.9661,407479.0
2022-06-10 14:40:00,11.04,11.1,11.02,11.1,1635889.0,10.9661,11.0257,10.9463,11.0257,1635889.0
2022-06-10 14:50:00,11.1,11.11,11.06,11.08,450054.0,11.0257,11.0357,10.986,11.0059,450054.0
2022-06-10 15:00:00,11.08,11.08,11.02,11.07,1159356.0,11.0059,11.0059,10.9463,10.9959,1159356.0
2022-06-10 15:10:00,11.07,11.11,11.06,11.1,648564.0,10.9959,11.0357,10.986,11.0257,648564.0
2022-06-10 15:20:00,11.1,11.11,11.05,11.11,601441.0,11.0257,11.0357,10.9761,11.0357,601441.0
2022-06-10 15:30:00,11.11,11.12,11.07,11.1,679064.0,11.0357,11.0456,10.9959,11.0257,679064.0
2022-06-10 15:40:00,11.1,11.11,11.04,11.05,1231418.0,11.0257,11.0357,10.9661,10.9761,1231418.0
2022-06-10 15:50:00,11.05,11.07,10.99,10.99,2689335.0,10.9761,10.9959,10.9165,10.9165,2689335.0
2022-06-13 09:30:00,10.77,10.78,10.66,10.76,670504.0,10.6979,10.7079,10.5887,10.688,670504.0
2022-06-13 09:40:00,10.75,10.76,10.72,10.72,537324.0,10.6781,10.688,10.6483,10.6483,537324.0
2022-06-13 09:50:00,10.73,10.74,10.66,10.68,429337.0,10.6582,10.6681,10.5887,10.6085,429337.0
2022-06-13 10:00:00,10.69,10.76,10.67,10.75,451849.0,10.6185,10.688,10.5986,10.6781,451849.0
2022-06-13 10:10:00,10.75,10.77,10.66,10.67,252156.0,10.6781,10.6979,10.5887,10.5986,252156.0
2022-06-13 10:20:00,10.67,10.69,10.56,10.6,653425.0,10.5986,10.6185,10.4894,10.5291,653425.0
2022-06-13 10:30:00,10.59,10.62,10.55,10.55,614976.0,10.5192,10.5489,10.4794,10.4794,614976.0
2022-06-13 10:40:00,10.55,10.56,10.52,10.53,623571.0,10.4794,10.4894,10.4496,10.4596,623571.0
2022-06-13 10:50:00,10.52,10.59,10.51,10.58,309286.0,10.4496,10.5192,10.4397,10.5092,309286.0
2022-06-13 11:00:00,10.56,10.57,10.53,10.54,309236.0,10.4894,10.4993,10.4596,10.4695,309236.0
2022-06-13 11:10:00,10.53,10.55,10.51,10.55,273918.0,10.4596,10.4794,10.4397,10.4794,273918.0
2022-06-13 11:20:00,10.55,10.59,10.54,10.59,662038.0,10.4794,10.5192,10.4695,10.5192,662038.0
2022-06-13 11:30:00,10.58,10.6,10.53,10.55,673304.0,10.5092,10.5291,10.4596,10.4794,673304.0
2022-06-13 11:40:00,10.56,10.59,10.54,10.58,287331.0,10.4894,10.5192,10.4695,10.5092,287331.0
2022-06-13 11:50:00,10.57,10.59,10.52,10.54,355620.0,10.4993,10.5192,10.4496,10.4695,355620.0
2022-06-13 12:00:00,10.54,10.55,10.51,10.54,311415.0,10.4695,10.4794,10.4397,10.4695,311415.0
2022-06-13 12:10:00,10.54,10.57,10.51,10.54,364680.0,10.4695,10.4993,10.4397,10.4695,364680.0
2022-06-13 12:20:00,10.54,10.55,10.51,10.54,2102942.0,10.4695,10.4794,10.4397,10.4695,2102942.0
2022-06-13 12:30:00,10.54,10.65,10.52,10.65,1157041.0,10.4695,10.5787,10.4496,10.5787,1157041.0
2022-06-13 12:40:00,10.65,10.66,10.6,10.61,1055786.0,10.5787,10.5887,10.5291,10.539,1055786.0
2022-06-13 12:50:00,10.61,10.64,10.6,10.62,264283.0,10.539,10.5688,10.5291,10.5489,264283.0
2022-06-13 13:00:00,10.62,10.64,10.6,10.64,454840.0,10.5489,10.5688,10.5291,10.5688,454840.0
2022-06-13 13:10:00,10.64,10.69,10.62,10.65,870695.0,10.5688,10.6185,10.5489,10.5787,870695.0
2022-06-13 13:20:00,10.65,10.66,10.63,10.66,673943.0,10.5787,10.5887,10.5589,10.5887,673943.0
2022-06-13 13:30:00,10.66,10.68,10.65,10.67,327602.0,10.5887,10.6085,10.5787,10.5986,327602.0
2022-06-13 13:40:00,10.67,10.76,10.66,10.76,406369.0,10.5986,10.688,10.5887,10.688,406369.0
2022-06-13 13:50:00,10.76,10.77,10.7,10.72,521121.0,10.688,10.6979,10.6284,10.6483,521121.0
2022-06-13 14:00:00,10.71,10.72,10.64,10.65,332539.0,10.6383,10.6483,10.5688,10.5787,332539.0
2022-06-13 14:10:00,10.64,10.65,10.62,10.63,313867.0,10.5688,10.5787,10.5489,10.5589,313867.0
2022-06-13 14:20:00,10.63,10.65,10.59,10.6,345201.0,10.5589,10.5787,10.5192,10.5291,345201.0
2022-06-13 14:30:00,10.6,10.64,10.55,10.62,373371.0,10.5291,10.5688,10.4794,10.5489,373371.0
2022-06-13 14:40:00,10.61,10.64,10.6,10.61,190752.0,10.539,10.5688,10.5291,10.539,190752.0
2022-06-13 14:50:00,10.61,10.61,10.57,10.58,182399.0,10.539,10.539,10.4993,10.5092,182399.0
2022-06-13 15:00:00,10.58,10.61,10.56,10.58,275627.0,10.5092,10.539,10.4894,10.5092,275627.0
2022-06-13 15:10:00,10.58,10.62,10.54,10.57,697939.0,10.5092,10.5489,10.4695,10.4993,697939.0
2022-06-13 15:20:00,10.57,10.58,10.51,10.51,393577.0,10.4993,10.5092,10.4397,10.4397,393577.0
2022-06-13 15:30:00,10.52,10.52,10.47,10.49,499393.0,10.4496,10.4496,10.4,10.4198,499393.0
2022-06-13 15:40:00,10.49,10.5,10.45,10.46,905500.0,10.4198,10.4298,10.3801,10.39,905500.0
2022-06-13 15:50:00,10.46,10.47,10.4,10.41,1859714.0,10.39,10.4,10.3304,10.3404,1859714.0
2022-06-14 09:30:00,10.52,10.53,10.32,10.32,520572.0,10.4496,10.4596,10.251,10.251,520572.0
2022-06-14 09:40:00,10.32,10.33,10.16,10.16,430408.0,10.251,10.2609,10.092,10.092,430408.0
2022-06-14 09:50:00,10.17,10.24,10.13,10.22,369979.0,10.102,10.1715,10.0622,10.1516,369979.0
2022-06-14 10:00:00,10.22,10.28,10.19,10.19,375264.0,10.1516,10.2112,10.1218,10.1218,375264.0
2022-06-14 10:10:00,10.2,10.2,10.1,10.13,897559.0,10.1318,10.1318,10.0324,10.0622,897559.0
2022-06-14 10:20:00,10.13,10.17,10.08,10.11,561261.0,10.0622,10.102,10.0126,10.0424,561261.0
2022-06-14 10:30:00,10.11,10.13,10.06,10.08,437606.0,10.0424,10.0622,9.9927,10.0126,437606.0
2022-06-14 10:40:00,10.08,10.18,10.06,10.18,535789.0,10.0126,10.1119,9.9927,10.1119,535789.0
2022-06-14 10:50:00,10.18,10.26,10.17,10.2,450381.0,10.1119,10.1914,10.102,10.1318,450381.0
2022-06-14 11:00:00,10.19,10.2,10.14,10.16,483266.0,10.1218,10.1318,10.0722,10.092,483266.0
2022-06-14 11:10:00,10.16,10.17,10.13,10.16,733856.0,10.092,10.102,10.0622,10.092,733856.0
2022-06-14 11:20:00,10.16,10.21,10.13,10.2,257166.0,10.092,10.1417,10.0622,10.1318,257166.0
2022-06-14 11:30:00,10.2,10.24,10.17,10.21,649064.0,10.1318,10.1715,10.102,10.1417,649064.0
2022-06-14 11:40:00,10.21,10.25,10.18,10.2,786854.0,10.1417,10.1814,10.1119,10.1318,786854.0
2022-06-14 11:50:00,10.2,10.21,10.14,10.18,336294.0,10.1318,10.1417,10.0722,10.1119,336294.0
2022-06-14 12:00:00,10.17,10.18,10.13,10.13,258970.0,10.102,10.1119,10.0622,10.0622,258970.0
2022-06-14 12:10:00,10.13,10.19,10.12,10.19,205167.0,10.0622,10.1218,10.0523,10.1218,205167.0
2022-06-14 12:20:00,10.19,10.21,10.07,10.1,488109.0,10.1218,10.1417,10.0026,10.0324,488109.0
2022-06-14 12:30:00,10.1,10.13,10.07,10.09,569151.0,10.0324,10.0622,10.0026,10.0225,569151.0
2022-06-14 12:40:00,10.09,10.12,10.07,10.08,219239.0,10.0225,10.0523,10.0026,10.0126,219239.0
2022-06-14 12:50:00,10.08,10.11,10.05,10.1,152801.0,10.0126,10.0424,9.9828,10.0324,152801.0
2022-06-14 13:00:00,10.11,10.12,10.07,10.09,269905.0,10.0424,10.0523,10.0026,10.0225,269905.0
2022-06-14 13:10:00,10.09,10.13,10.05,10.12,364760.0,10.0225,10.0622,9.9828,10.0523,364760.0
2022-06-14 13:20:00,10.12,10.12,10.06,10.07,213201.0,10.0523,10.0523,9.9927,10.0026,213201.0
2022-06-14 13:30:00,10.06,10.07,10.04,10.04,294336.0,9.9927,10.0026,9.9728,9.9728,294336.0
2022-06-14 13:40:00,10.04,10.05,9.99,10.0,352977.0,9.9728,9.9828,9.9232,9.9331,352977.0
2022-06-14 13:50:00,10.0,10.02,9.97,9.99,367465.0,9.9331,9.953,9.9033,9.9232,367465.0
2022-06-14 14:00:00,9.99,10.0,9.97,10.0,331175.0,9.9232,9.9331,9.9033,9.9331,331175.0
2022-06-14 14:10:00,9.99,10.0,9.94,9.95,252519.0,9.9232,9.9331,9.8735,9.8834,252519.0
2022-06-14 14:20:00,9.95,9.99,9.94,9.96,280575.0,9.8834,9.9232,9.8735,9.8934,280575.0
2022-06-14 14:30:00,9.96,9.98,9.94,9.96,556452.0,9.8934,9.9132,9.8735,9.8934,556452.0
2022-06-14 14:40:00,9.96,9.96,9.89,9.9,303750.0,9.8934,9.8934,9.8238,9.8338,303750.0
2022-06-14 14:50:00,9.89,9.92,9.88,9.9,316992.0,9.8238,9.8536,9.8139,9.8338,316992.0
2022-06-14 15:00:00,9.9,9.93,9.87,9.9,419516.0,9.8338,9.8636,9.804,9.8338,419516.0
2022-06-14 15:10:00,9.9,9.91,9.84,9.86,620758.0,9.8338,9.8437,9.7742,9.794,620758.0
2022-06-14 15:20:00,9.86,9.88,9.83,9.88,622622.0,9.794,9.8139,9.7642,9.8139,622622.0
2022-06-14 15:30:00,9.87,9.94,9.86,9.94,970433.0,9.804,9.8735,9.794,9.8735,970433.0
2022-06-14 15:40:00,9.94,9.99,9.93,9.99,1267408.0,9.8735,9.9232,9.8636,9.9232,1267408.0
2022-06-14 15:50:00,9.99,10.0,9.94,9.96,1797177.0,9.9232,9.9331,9.8735,9.8934,1797177.0
2022-06-15 09:30:00,10.06,10.13,10.05,10.07,553969.0,9.9927,10.0622,9.9828,10.0026,553969.0
2022-06-15 09:40:00,10.07,10.09,10.0,10.07,530585.0,10.0026,10.0225,9.9331,10.0026,530585.0
2022-06-15 09:50:00,10.07,10.15,10.06,10.12,458769.0,10.0026,10.0821,9.9927,10.0523,458769.0
2022-06-15 10:00:00,10.12,10.16,10.08,10.13,1161055.0,10.0523,10.092,10.0126,10.0622,1161055.0
2022-06-15 10:10:00,10.13,10.14,10.08,10.1,1364640.0,10.0622,10.0722,10.0126,10.0324,1364640.0
2022-06-15 10:20:00,10.1,10.11,10.07,10.09,770387.0,10.0324,10.0424,10.0026,10.0225,770387.0
2022-06-15 10:30:00,10.09,10.12,10.07,10.08,427478.0,10.0225,10.0523,10.0026,10.0126,427478.0
2022-06-15 10:40:00,10.08,10.1,10.06,10.07,674290.0,10.0126,10.0324,9.9927,10.0026,674290.0
2022-06-15 10:50:00,10.07,10.09,10.03,10.07,665732.0,10.0026,10.0225,9.9629,10.0026,665732.0
2022-06-15 11:00:00,10.07,10.07,10.02,10.03,395849.0,10.0026,10.0026,9.953,9.9629,395849.0
2022-06-15 11:10:00,10.03,10.03,9.94,9.95,752354.0,9.9629,9.9629,9.8735,9.8834,752354.0
2022-06-15 11:20:00,9.95,10.01,9.93,9.96,1065567.0,9.8834,9.943,9.8636,9.8934,1065567.0
2022-06-15 11:30:00,9.95,9.96,9.92,9.95,305033.0,9.8834,9.8934,9.8536,9.8834,305033.0
2022-06-15 11:40:00,9.95,9.96,9.92,9.93,166297.0,9.8834,9.8934,9.8536,9.8636,166297.0
2022-06-15 11:50:00,9.93,10.01,9.92,10.0,378895.0,9.8636,9.943,9.8536,9.9331,378895.0
2022-06-15 12:00:00,10.01,10.05,10.0,10.03,184025.0,9.943,9.9828,9.9331,9.9629,184025.0
2022-06-15 12:10:00,10.03,10.11,10.02,10.1,664728.0,9.9629,10.0424,9.953,10.0324,664728.0
2022-06-15 12:20:00,10.1,10.16,10.09,10.13,352888.0,10.0324,10.092,10.0225,10.0622,352888.0
2022-06-15 12:30:00,10.13,10.17,10.13,10.16,543136.0,10.0622,10.102,10.0622,10.092,543136.0
2022-06-15 12:40:00,10.17,10.18,10.14,10.17,378144.0,10.102,10.1119,10.0722,10.102,378144.0
2022-06-15 12:50:00,10.16,10.17,10.13,10.15,393102.0,10.092,10.102,10.0622,10.0821,393102.0
2022-06-15 13:00:00,10.15,10.17,10.13,10.15,694800.0,10.0821,10.102,10.0622,10.0821,694800.0
2022-06-15 13:10:00,10.15,10.15,10.09,10.1,388002.0,10.0821,10.0821,10.0225,10.0324,388002.0
2022-06-15 13:20:00,10.1,10.17,10.1,10.15,488853.0,10.0324,10.102,10.0324,10.0821,488853.0
2022-06-15 13:30:00,10.15,10.17,10.14,10.16,256929.0,10.0821,10.102,10.0722,10.092,256929.0
2022-06-15 13:40:00,10.17,10.18,10.14,10.15,252104.0,10.102,10.1119,10.0722,10.0821,252104.0
2022-06-15 13:50:00,10.15,10.29,10.14,10.28,1209471.0,10.0821,10.2212,10.0722,10.2112,1209471.0
2022-06-15 14:00:00,10.28,10.35,10.11,10.22,1867412.0,10.2112,10.2808,10.0424,10.1516,1867412.0
2022-06-15 14:10:00,10.22,10.26,10.17,10.24,779962.0,10.1516,10.1914,10.102,10.1715,779962.0
2022-06-15 14:20:00,10.24,10.27,10.18,10.19,596939.0,10.1715,10.2013,10.1119,10.1218,596939.0
2022-06-15 14:30:00,10.2,10.27,10.1,10.26,575512.0,10.1318,10.2013,10.0324,10.1914,575512.0
2022-06-15 14:40:00,10.26,10.46,10.24,10.35,662758.0,10.1914,10.39,10.1715,10.2808,662758.0
2022-06-15 14:50:00,10.36,10.4,10.25,10.29,368302.0,10.2907,10.3304,10.1814,10.2212,368302.0
2022-06-15 15:00:00,10.29,10.38,10.28,10.36,461676.0,10.2212,10.3106,10.2112,10.2907,461676.0
2022-06-15 15:10:00,10.35,10.37,10.28,10.29,551113.0,10.2808,10.3006,10.2112,10.2212,551113.0
2022-06-15 15:20:00,10.29,10.38,10.29,10.38,423277.0,10.2212,10.3106,10.2212,10.3106,423277.0
2022-06-15 15:30:00,10.38,10.41,10.31,10.32,585355.0,10.3106,10.3404,10.241,10.251,585355.0
2022-06-15 15:40:00,10.32,10.32,10.26,10.3,1042719.0,10.251,10.251,10.1914,10.2311,1042719.0
2022-06-15 15:50:00,10.3,10.31,10.26,10.29,2108540.0,10.2311,10.241,10.1914,10.2212,2108540.0
2022-06-16 09:30:00,10.05,10.07,9.9,9.92,1030026.0,9.9828,10.0026,9.8338,9.8536,1030026.0
2022-06-16 09:40:00,9.92,9.93,9.85,9.9,1641080.0,9.8536,9.8636,9.7841,9.8338,1641080.0
2022-06-16 09:50:00,9.91,10.0,9.88,9.98,608464.0,9.8437,9.9331,9.8139,9.9132,608464.0
2022-06-16 10:00:00,9.99,10.01,9.88,9.91,447004.0,9.9232,9.943,9.8139,9.8437,447004.0
2022-06-16 10:10:00,9.91,9.93,9.85,9.92,566519.0,9.8437,9.8636,9.7841,9.8536,566519.0
2022-06-16 10:20:00,9.92,10.01,9.91,10.01,329088.0,9.8536,9.943,9.8437,9.943,329088.0
2022-06-16 10:30:00,10.01,10.06,9.98,10.03,385239.0,9.943,9.9927,9.9132,9.9629,385239.0
2022-06-16 10:40:00,10.03,10.04,9.96,9.96,396465.0,9.9629,9.9728,9.8934,9.8934,396465.0
2022-06-16 10:50:00,9.96,9.99,9.94,9.97,460830.0,9.8934,9.9232,9.8735,9.9033,460830.0
2022-06-16 11:00:00,9.97,10.0,9.93,9.95,631586.0,9.9033,9.9331,9.8636,9.8834,631586.0
2022-06-16 11:10:00,9.94,9.98,9.93,9.96,239332.0,9.8735,9.9132,9.8636,9.8934,239332.0
2022-06-16 11:20:00,9.96,10.02,9.94,10.0,292037.0,9.8934,9.953,9.8735,9.9331,292037.0
2022-06-16 11:30:00,10.0,10.02,9.97,10.02,658171.0,9.9331,9.953,9.9033,9.953,658171.0
2022-06-16 11:40:00,10.02,10.02,9.98,10.02,805583.0,9.953,9.953,9.9132,9.953,805583.0
2022-06-16 11:50:00,10.02,10.02,9.99,10.02,300639.0,9.953,9.953,9.9232,9.953,300639.0
2022-06-16 12:00:00,10.01,10.02,9.99,10.0,512692.0,9.943,9.953,9.9232,9.9331,512692.0
2022-06-16 12:10:00,10.0,10.02,9.99,10.0,263568.0,9.9331,9.953,9.9232,9.9331,263568.0
2022-06-16 12:20:00,10.0,10.04,9.99,10.04,162795.0,9.9331,9.9728,9.9232,9.9728,162795.0
2022-06-16 12:30:00,10.03,10.05,10.0,10.03,309480.0,9.9629,9.9828,9.9331,9.9629,309480.0
2022-06-16 12:40:00,10.03,10.1,10.02,10.1,341769.0,9.9629,10.0324,9.953,10.0324,341769.0
2022-06-16 12:50:00,10.1,10.1,10.04,10.05,978114.0,10.0324,10.0324,9.9728,9.9828,978114.0
2022-06-16 13:00:00,10.05,10.07,10.0,10.05,372720.0,9.9828,10.0026,9.9331,9.9828,372720.0
2022-06-16 13:10:00,10.05,10.06,10.02,10.03,264749.0,9.9828,9.9927,9.953,9.9629,264749.0
2022-06-16 13:20:00,10.03,10.07,9.99,10.04,377205.0,9.9629,10.0026,9.9232,9.9728,377205.0
2022-06-16 13:30:00,10.04,10.08,10.02,10.05,443530.0,9.9728,10.0126,9.953,9.9828,443530.0
2022-06-16 13:40:00,10.06,10.07,10.02,10.05,270655.0,9.9927,10.0026,9.953,9.9828,270655.0
2022-06-16 13:50:00,10.05,10.09,10.04,10.04,493051.0,9.9828,10.0225,9.9728,9.9728,493051.0
2022-06-16 14:00:00,10.04,10.09,10.04,10.09,379721.0,9.9728,10.0225,9.9728,10.0225,379721.0
2022-06-16 14:10:00,10.09,10.12,10.06,10.07,386339.0,10.0225,10.0523,9.9927,10.0026,386339.0
2022-06-16 14:20:00,10.07,10.07,10.04,10.04,270678.0,10.0026,10.0026,9.9728,9.9728,270678.0
2022-06-16 14:30:00,10.04,10.07,10.03,10.07,233952.0,9.9728,10.0026,9.9629,10.0026,233952.0
2022-06-16 14:40:00,10.07,10.11,10.05,10.05,488172.0,10.0026,10.0424,9.9828,9.9828,488172.0
2022-06-16 14:50:00,10.06,10.08,10.03,10.04,617655.0,9.9927,10.0126,9.9629,9.9728,617655.0
2022-06-16 15:00:00,10.04,10.12,10.03,10.12,391049.0,9.9728,10.0523,9.9629,10.0523,391049.0
2022-06-16 15:10:00,10.12,10.14,10.07,10.11,470474.0,10.0523,10.0722,10.0026,10.0424,470474.0
2022-06-16 15:20:00,10.11,10.12,10.07,10.1,513937.0,10.0424,10.0523,10.0026,10.0324,513937.0
2022-06-16 15:30:00,10.1,10.1,10.05,10.07,542478.0,10.0324,10.0324,9.9828,10.0026,542478.0
2022-06-16 15:40:00,10.07,10.1,10.03,10.04,1368682.0,10.0026,10.0324,9.9629,9.9728,1368682.0
2022-06-16 15:50:00,10.04,10.1,10.03,10.1,2370276.0,9.9728,10.0324,9.9629,10.0324,2370276.0
2022-06-17 09:30:00,10.04,10.14,10.04,10.1,774981.0,9.9728,10.0722,9.9728,10.0324,774981.0
2022-06-17 09:40:00,10.1,10.14,10.06,10.07,637074.0,10.0324,10.0722,9.9927,10.0026,637074.0
2022-06-17 09:50:00,10.07,10.12,10.06,10.1,392136.0,10.0026,10.0523,9.9927,10.0324,392136.0
2022-06-17 10:00:00,10.1,10.11,9.97,9.98,2501770.0,10.0324,10.0424,9.9033,9.9132,2501770.0
2022-06-17 10:10:00,9.97,9.98,9.86,9.88,909374.0,9.9033,9.9132,9.794,9.8139,909374.0
2022-06-17 10:20:00,9.89,9.89,9.83,9.86,833938.0,9.8238,9.8238,9.7642,9.794,833938.0
2022-06-17 10:30:00,9.86,9.89,9.79,9.83,649690.0,9.794,9.8238,9.7245,9.7642,649690.0
2022-06-17 10:40:00,9.83,9.83,9.77,9.79,806661.0,9.7642,9.7642,9.7046,9.7245,806661.0
2022-06-17 10:50:00,9.79,9.85,9.77,9.85,495299.0,9.7245,9.7841,9.7046,9.7841,495299.0
2022-06-17 11:00:00,9.85,9.86,9.81,9.83,389248.0,9.7841,9.794,9.7444,9.7642,389248.0
2022-06-17 11:10:00,9.83,9.85,9.8,9.81,570087.0,9.7642,9.7841,9.7344,9.7444,570087.0
2022-06-17 11:20:00,9.82,9.84,9.77,9.82,517551.0,9.7543,9.7742,9.7046,9.7543,517551.0
2022-06-17 11:30:00,9.82,9.85,9.79,9.81,403961.0,9.7543,9.7841,9.7245,9.7444,403961.0
2022-06-17 11:40:00,9.81,9.83,9.79,9.8,381389.0,9.7444,9.7642,9.7245,9.7344,381389.0
2022-06-17 11:50:00,9.8,9.82,9.77,9.77,364393.0,9.7344,9.7543,9.7046,9.7046,364393.0
2022-06-17 12:00:00,9.78,9.78,9.73,9.74,473328.0,9.7146,9.7146,9.6649,9.6748,473328.0
2022-06-17 12:10:00,9.74,9.78,9.73,9.74,269036.0,9.6748,9.7146,9.6649,9.6748,269036.0
2022-06-17 12:20:00,9.73,9.78,9.73,9.76,298995.0,9.6649,9.7146,9.6649,9.6947,298995.0
2022-06-17 12:30:00,9.76,9.77,9.72,9.76,218362.0,9.6947,9.7046,9.655,9.6947,218362.0
2022-06-17 12:40:00,9.75,9.75,9.7,9.7,194727.0,9.6848,9.6848,9.6351,9.6351,194727.0
2022-06-17 12:50:00,9.7,9.71,9.67,9.69,250768.0,9.6351,9.645,9.6053,9.6252,250768.0
2022-06-17 13:00:00,9.7,9.77,9.67,9.77,280649.0,9.6351,9.7046,9.6053,9.7046,280649.0
2022-06-17 13:10:00,9.76,9.79,9.74,9.76,207521.0,9.6947,9.7245,9.6748,9.6947,207521.0
2022-06-17 13:20:00,9.76,9.77,9.72,9.74,370867.0,9.6947,9.7046,9.655,9.6748,370867.0
2022-06-17 13:30:00,9.74,9.78,9.73,9.76,398573.0,9.6748,9.7146,9.6649,9.6947,398573.0
2022-06-17 13:40:00,9.76,9.81,9.76,9.77,471630.0,9.6947,9.7444,9.6947,9.7046,471630.0
2022-06-17 13:50:00,9.77,9.8,9.75,9.76,241060.0,9.7046,9.7344,9.6848,9.6947,241060.0
2022-06-17 14:00:00,9.76,9.77,9.74,9.76,213377.0,9.6947,9.7046,9.6748,9.6947,213377.0
2022-06-17 14:10:00,9.76,9.78,9.74,9.76,366720.0,9.6947,9.7146,9.6748,9.6947,366720.0
2022-06-17 14:20:00,9.76,9.79,9.75,9.76,476628.0,9.6947,9.7245,9.6848,9.6947,476628.0
2022-06-17 14:30:00,9.76,9.79,9.74,9.79,318215.0,9.6947,9.7245,9.6748,9.7245,318215.0
2022-06-17 14:40:00,9.79,9.81,9.76,9.79,291553.0,9.7245,9.7444,9.6947,9.7245,291553.0
2022-06-17 14:50:00,9.79,9.81,9.79,9.8,1520464.0,9.7245,9.7444,9.7245,9.7344,1520464.0
2022-06-17 15:00:00,9.81,9.84,9.79,9.8,587238.0,9.7444,9.7742,9.7245,9.7344,587238.0
2022-06-17 15:10:00,9.8,9.83,9.79,9.81,652237.0,9.7344,9.7642,9.7245,9.7444,652237.0
2022-06-17 15:20:00,9.81,9.85,9.81,9.84,384101.0,9.7444,9.7841,9.7444,9.7742,384101.0
2022-06-17 15:30:00,9.84,9.84,9.8,9.82,588440.0,9.7742,9.7742,9.7344,9.7543,588440.0
2022-06-17 15:40:00,9.81,9.83,9.79,9.8,998272.0,9.7444,9.7642,9.7245,9.7344,998272.0
2022-06-17 15:50:00,9.8,9.82,9.76,9.79,2223352.0,9.7344,9.7543,9.6947,9.7245,2223352.0
2022-06-21 09:30:00,9.93,9.97,9.77,9.82,605511.0,9.8636,9.9033,9.7046,9.7543,605511.0
2022-06-21 09:40:00,9.81,9.86,9.8,9.86,221253.0,9.7444,9.794,9.7344,9.794,221253.0
2022-06-21 09:50:00,9.86,9.9,9.84,9.88,359026.0,9.794,9.8338,9.7742,9.8139,359026.0
2022-06-21 10:00:00,9.88,9.9,9.87,9.88,628849.0,9.8139,9.8338,9.804,9.8139,628849.0
2022-06-21 10:10:00,9.88,9.91,9.81,9.84,852143.0,9.8139,9.8437,9.7444,9.7742,852143.0
2022-06-21 10:20:00,9.83,9.87,9.81,9.84,579352.0,9.7642,9.804,9.7444,9.7742,579352.0
2022-06-21 10:30:00,9.84,9.87,9.82,9.86,342109.0,9.7742,9.804,9.7543,9.794,342109.0
2022-06-21 10:40:00,9.85,9.88,9.83,9.87,513910.0,9.7841,9.8139,9.7642,9.804,513910.0
2022-06-21 10:50:00,9.87,9.89,9.86,9.87,374989.0,9.804,9.8238,9.794,9.804,374989.0
2022-06-21 11:00:00,9.87,9.89,9.84,9.88,755136.0,9.804,9.8238,9.7742,9.8139,755136.0
2022-06-21 11:10:00,9.88,9.92,9.86,9.91,864352.0,9.8139,9.8536,9.794,9.8437,864352.0
2022-06-21 11:20:00,9.91,9.92,9.86,9.89,392413.0,9.8437,9.8536,9.794,9.8238,392413.0
2022-06-21 11:30:00,9.89,9.93,9.88,9.93,312828.0,9.8238,9.8636,9.8139,9.8636,312828.0
2022-06-21 11:40:00,9.93,9.94,9.9,9.92,286401.0,9.8636,9.8735,9.8338,9.8536,286401.0
2022-06-21 11:50:00,9.92,9.93,9.89,9.9,383090.0,9.8536,9.8636,9.8238,9.8338,383090.0
2022-06-21 12:00:00,9.9,9.91,9.88,9.9,356377.0,9.8338,9.8437,9.8139,9.8338,356377.0
2022-06-21 12:10:00,9.9,9.95,9.89,9.95,168737.0,9.8338,9.8834,9.8238,9.8834,168737.0
2022-06-21 12:20:00,9.95,9.98,9.93,9.97,263771.0,9.8834,9.9132,9.8636,9.9033,263771.0
2022-06-21 12:30:00,9.97,9.99,9.96,9.99,247144.0,9.9033,9.9232,9.8934,9.9232,247144.0
2022-06-21 12:40:00,9.98,10.01,9.98,10.01,420489.0,9.9132,9.943,9.9132,9.943,420489.0
2022-06-21 12:50:00,10.01,10.03,10.0,10.03,100096.0,9.943,9.9629,9.9331,9.9629,100096.0
2022-06-21 13:00:00,10.03,10.05,10.02,10.05,137191.0,9.9629,9.9828,9.953,9.9828,137191.0
2022-06-21 13:10:00,10.05,10.05,10.03,10.04,139042.0,9.9828,9.9828,9.9629,9.9728,139042.0
2022-06-21 13:20:00,10.04,10.05,10.03,10.04,111691.0,9.9728,9.9828,9.9629,9.9728,111691.0
2022-06-21 13:30:00,10.04,10.05,10.03,10.04,80583.0,9.9728,9.9828,9.9629,9.9728,80583.0
2022-06-21 13:40:00,10.04,10.06,10.03,10.05,427882.0,9.9728,9.9927,9.9629,9.9828,427882.0
2022-06-21 13:50:00,10.05,10.07,10.05,10.05,311396.0,9.9828,10.0026,9.9828,9.9828,311396.0
2022-06-21 14:00:00,10.05,10.09,10.04,10.09,214620.0,9.9828,10.0225,9.9728,10.0225,214620.0
2022-06-21 14:10:00,10.09,10.1,10.07,10.09,200733.0,10.0225,10.0324,10.0026,10.0225,200733.0
2022-06-21 14:20:00,10.09,10.09,10.04,10.07,283871.0,10.0225,10.0225,9.9728,10.0026,283871.0
2022-06-21 14:30:00,10.07,10.07,10.04,10.05,264080.0,10.0026,10.0026,9.9728,9.9828,264080.0
2022-06-21 14:40:00,10.04,10.07,10.02,10.03,250720.0,9.9728,10.0026,9.953,9.9629,250720.0
2022-06-21 14:50:00,10.03,10.05,10.01,10.02,765231.0,9.9629,9.9828,9.943,9.953,765231.0
2022-06-21 15:00:00,10.02,10.05,10.01,10.05,310044.0,9.953,9.9828,9.943,9.9828,310044.0
2022-06-21 15:10:00,10.05,10.06,10.04,10.04,243260.0,9.9828,9.9927,9.9728,9.9728,243260.0
2022-06-21 15:20:00,10.04,10.05,10.0,10.02,708031.0,9.9728,9.9828,9.9331,9.953,708031.0
2022-06-21 15:30:00,10.02,10.02,9.96,9.96,224503.0,9.953,9.953,9.8934,9.8934,224503.0
2022-06-21 15:40:00,9.96,9.99,9.96,9.99,700721.0,9.8934,9.9232,9.8934,9.9232,700721.0
2022-06-21 15:50:00,9.99,10.01,9.98,9.99,1709969.0,9.9232,9.943,9.9132,9.9232,1709969.0
2022-06-22 09:30:00,9.85,10.02,9.85,9.94,359154.0,9.7841,9.953,9.7841,9.8735,359154.0
2022-06-22 09:40:00,9.94,9.96,9.87,9.9,307247.0,9.8735,9.8934,9.804,9.8338,307247.0
2022-06-22 09:50:00,9.89,9.93,9.85,9.9,659368.0,9.8238,9.8636,9.7841,9.8338,659368.0
2022-06-22 10:00:00,9.89,9.92,9.85,9.91,294715.0,9.8238,9.8536,9.7841,9.8437,294715.0
2022-06-22 10:10:00,9.91,9.98,9.9,9.98,279722.0,9.8437,9.9132,9.8338,9.9132,279722.0
2022-06-22 10:20:00,9.98,10.02,9.95,10.02,342575.0,9.9132,9.953,9.8834,9.953,342575.0
2022-06-22 10:30:00,10.02,10.02,9.98,10.01,706911.0,9.953,9.953,9.9132,9.943,706911.0
2022-06-22 10:40:00,10.01,10.03,9.96,9.96,856275.0,9.943,9.9629,9.8934,9.8934,856275.0
2022-06-22 10:50:00,9.96,9.98,9.93,9.94,733018.0,9.8934,9.9132,9.8636,9.8735,733018.0
2022-06-22 11:00:00,9.93,9.94,9.9,9.92,312649.0,9.8636,9.8735,9.8338,9.8536,312649.0
2022-06-22 11:10:00,9.92,9.92,9.87,9.92,279468.0,9.8536,9.8536,9.804,9.8536,279468.0
2022-06-22 11:20:00,9.91,9.92,9.89,9.92,273514.0,9.8437,9.8536,9.8238,9.8536,273514.0
2022-06-22 11:30:00,9.92,9.93,9.88,9.91,170223.0,9.8536,9.8636,9.8139,9.8437,170223.0
2022-06-22 11:40:00,9.91,9.91,9.86,9.88,214008.0,9.8437,9.8437,9.794,9.8139,214008.0
2022-06-22 11:50:00,9.88,9.88,9.84,9.85,88770.0,9.8139,9.8139,9.7742,9.7841,88770.0
2022-06-22 12:00:00,9.85,9.89,9.82,9.83,176123.0,9.7841,9.8238,9.7543,9.7642,176123.0
2022-06-22 12:10:00,9.83,9.86,9.83,9.86,166070.0,9.7642,9.794,9.7642,9.794,166070.0
2022-06-22 12:20:00,9.85,9.87,9.84,9.85,163176.0,9.7841,9.804,9.7742,9.7841,163176.0
2022-06-22 12:30:00,9.86,9.9,9.84,9.9,231180.0,9.794,9.8338,9.7742,9.8338,231180.0
2022-06-22 12:40:00,9.9,9.93,9.9,9.92,169848.0,9.8338,9.8636,9.8338,9.8536,169848.0
2022-06-22 12:50:00,9.92,9.92,9.89,9.91,105956.0,9.8536,9.8536,9.8238,9.8437,105956.0
2022-06-22 13:00:00,9.91,9.91,9.88,9.9,98078.0,9.8437,9.8437,9.8139,9.8338,98078.0
2022-06-22 13:10:00,9.9,9.92,9.89,9.92,97781.0,9.8338,9.8536,9.8238,9.8536,97781.0
2022-06-22 13:20:00,9.92,9.93,9.9,9.93,99037.0,9.8536,9.8636,9.8338,9.8636,99037.0
2022-06-22 13:30:00,9.93,9.93,9.9,9.93,162004.0,9.8636,9.8636,9.8338,9.8636,162004.0
2022-06-22 13:40:00,9.93,9.96,9.92,9.95,144177.0,9.8636,9.8934,9.8536,9.8834,144177.0
2022-06-22 13:50:00,9.95,9.96,9.93,9.95,435387.0,9.8834,9.8934,9.8636,9.8834,435387.0
2022-06-22 14:00:00,9.95,9.98,9.94,9.97,171389.0,9.8834,9.9132,9.8735,9.9033,171389.0
2022-06-22 14:10:00,9.97,10.0,9.96,9.97,168834.0,9.9033,9.9331,9.8934,9.9033,168834.0
2022-06-22 14:20:00,9.98,9.98,9.94,9.95,131954.0,9.9132,9.9132,9.8735,9.8834,131954.0
2022-06-22 14:30:00,9.95,9.97,9.94,9.96,181390.0,9.8834,9.9033,9.8735,9.8934,181390.0
2022-06-22 14:40:00,9.95,9.96,9.94,9.95,142284.0,9.8834,9.8934,9.8735,9.8834,142284.0
2022-06-22 14:50:00,9.96,9.98,9.94,9.97,121912.0,9.8934,9.9132,9.8735,9.9033,121912.0
2022-06-22 15:00:00,9.98,9.99,9.96,9.96,165089.0,9.9132,9.9232,9.8934,9.8934,165089.0
2022-06-22 15:10:00,9.96,9.97,9.94,9.96,183467.0,9.8934,9.9033,9.8735,9.8934,183467.0
2022-06-22 15:20:00,9.96,9.96,9.93,9.94,277777.0,9.8934,9.8934,9.8636,9.8735,277777.0
2022-06-22 15:30:00,9.94,9.95,9.92,9.94,301072.0,9.8735,9.8834,9.8536,9.8735,301072.0
2022-06-22 15:40:00,9.94,9.94,9.92,9.93,414313.0,9.8735,9.8735,9.8536,9.8636,414313.0
2022-06-22 15:50:00,9.93,9.94,9.89,9.91,1003438.0,9.8636,9.8735,9.8238,9.8437,1003438.0
2022-06-23 09:30:00,9.89,9.92,9.84,9.89,309243.0,9.8238,9.8536,9.7742,9.8238,309243.0
2022-06-23 09:40:00,9.9,9.94,9.85,9.88,418949.0,9.8338,9.8735,9.7841,9.8139,418949.0
2022-06-23 09:50:00,9.87,9.87,9.78,9.83,894148.0,9.804,9.804,9.7146,9.7642,894148.0
2022-06-23 10:00:00,9.83,9.87,9.78,9.79,318046.0,9.7642,9.804,9.7146,9.7245,318046.0
2022-06-23 10:10:00,9.79,9.81,9.76,9.8,283354.0,9.7245,9.7444,9.6947,9.7344,283354.0
2022-06-23 10:20:00,9.8,9.85,9.8,9.83,220641.0,9.7344,9.7841,9.7344,9.7642,220641.0
2022-06-23 10:30:00,9.83,9.83,9.77,9.8,191801.0,9.7642,9.7642,9.7046,9.7344,191801.0
2022-06-23 10:40:00,9.8,9.84,9.79,9.82,247097.0,9.7344,9.7742,9.7245,9.7543,247097.0
2022-06-23 10:50:00,9.82,9.82,9.79,9.82,222107.0,9.7543,9.7543,9.7245,9.7543,222107.0
2022-06-23 11:00:00,9.81,9.82,9.78,9.8,333951.0,9.7444,9.7543,9.7146,9.7344,333951.0
2022-06-23 11:10:00,9.8,9.82,9.78,9.79,194312.0,9.7344,9.7543,9.7146,9.7245,194312.0
2022-06-23 11:20:00,9.79,9.8,9.75,9.76,159602.0,9.7245,9.7344,9.6848,9.6947,159602.0
2022-06-23 11:30:00,9.76,9.76,9.71,9.71,458995.0,9.6947,9.6947,9.645,9.645,458995.0
2022-06-23 11:40:00,9.72,9.72,9.68,9.7,232727.0,9.655,9.655,9.6152,9.6351,232727.0
2022-06-23 11:50:00,9.7,9.7,9.66,9.68,234500.0,9.6351,9.6351,9.5954,9.6152,234500.0
2022-06-23 12:00:00,9.68,9.68,9.65,9.66,231214.0,9.6152,9.6152,9.5854,9.5954,231214.0
2022-06-23 12:10:00,9.66,9.69,9.65,9.69,109924.0,9.5954,9.6252,9.5854,9.6252,109924.0
2022-06-23 12:20:00,9.69,9.69,9.65,9.66,160473.0,9.6252,9.6252,9.5854,9.5954,160473.0
2022-06-23 12:30:00,9.66,9.66,9.64,9.64,275414.0,9.5954,9.5954,9.5755,9.5755,275414.0
2022-06-23 12:40:00,9.64,9.66,9.64,9.66,147454.0,9.5755,9.5954,9.5755,9.5954,147454.0
2022-06-23 12:50:00,9.66,9.68,9.64,9.67,379848.0,9.5954,9.6152,9.5755,9.6053,379848.0
2022-06-23 13:00:00,9.67,9.67,9.65,9.67,200139.0,9.6053,9.6053,9.5854,9.6053,200139.0
2022-06-23 13:10:00,9.67,9.68,9.66,9.68,158268.0,9.6053,9.6152,9.5954,9.6152,158268.0
2022-06-23 13:20:00,9.68,9.7,9.67,9.68,237543.0,9.6152,9.6351,9.6053,9.6152,237543.0
2022-06-23 13:30:00,9.69,9.69,9.67,9.68,315999.0,9.6252,9.6252,9.6053,9.6152,315999.0
2022-06-23 13:40:00,9.68,9.72,9.67,9.71,1282446.0,9.6152,9.655,9.6053,9.645,1282446.0
2022-06-23 13:50:00,9.71,9.74,9.71,9.74,191487.0,9.645,9.6748,9.645,9.6748,191487.0
2022-06-23 14:00:00,9.74,9.75,9.73,9.73,76950.0,9.6748,9.6848,9.6649,9.6649,76950.0
2022-06-23 14:10:00,9.74,9.78,9.73,9.77,201777.0,9.6748,9.7146,9.6649,9.7046,201777.0
2022-06-23 14:20:00,9.77,9.8,9.76,9.79,184995.0,9.7046,9.7344,9.6947,9.7245,184995.0
2022-06-23 14:30:00,9.79,9.82,9.78,9.8,510448.0,9.7245,9.7543,9.7146,9.7344,510448.0
2022-06-23 14:40:00,9.81,9.85,9.79,9.83,2547952.0,9.7444,9.7841,9.7245,9.7642,2547952.0
2022-06-23 14:50:00,9.83,9.83,9.78,9.8,450781.0,9.7642,9.7642,9.7146,9.7344,450781.0
2022-06-23 15:00:00,9.8,9.8,9.76,9.78,990267.0,9.7344,9.7344,9.6947,9.7146,990267.0
2022-06-23 15:10:00,9.78,9.78,9.73,9.74,152448.0,9.7146,9.7146,9.6649,9.6748,152448.0
2022-06-23 15:20:00,9.73,9.77,9.73,9.76,238608.0,9.6649,9.7046,9.6649,9.6947,238608.0
2022-06-23 15:30:00,9.76,9.78,9.74,9.76,1066295.0,9.6947,9.7146,9.6748,9.6947,1066295.0
2022-06-23 15:40:00,9.76,9.78,9.75,9.78,420266.0,9.6947,9.7146,9.6848,9.7146,420266.0
2022-06-23 15:50:00,9.78,9.8,9.76,9.79,1210418.0,9.7146,9.7344,9.6947,9.7245,1210418.0
2022-06-24 09:30:00,9.9,9.95,9.85,9.93,223481.0,9.8338,9.8834,9.7841,9.8636,223481.0
2022-06-24 09:40:00,9.93,9.97,9.9,9.96,469715.0,9.8636,9.9033,9.8338,9.8934,469715.0
2022-06-24 09:50:00,9.95,10.09,9.95,10.09,852731.0,9.8834,10.0225,9.8834,10.0225,852731.0
2022-06-24 10:00:00,10.08,10.2,10.08,10.19,491737.0,10.0126,10.1318,10.0126,10.1218,491737.0
2022-06-24 10:10:00,10.19,10.21,10.16,10.21,281696.0,10.1218,10.1417,10.092,10.1417,281696.0
2022-06-24 10:20:00,10.21,10.23,10.18,10.21,279985.0,10.1417,10.1616,10.1119,10.1417,279985.0
2022-06-24 10:30:00,10.21,10.26,10.19,10.25,1032352.0,10.1417,10.1914,10.1218,10.1814,1032352.0
2022-06-24 10:40:00,10.25,10.3,10.24,10.28,197180.0,10.1814,10.2311,10.1715,10.2112,197180.0
2022-06-24 10:50:00,10.28,10.28,10.22,10.24,540683.0,10.2112,10.2112,10.1516,10.1715,540683.0
2022-06-24 11:00:00,10.23,10.25,10.22,10.23,130653.0,10.1616,10.1814,10.1516,10.1616,130653.0
2022-06-24 11:10:00,10.22,10.24,10.21,10.22,185458.0,10.1516,10.1715,10.1417,10.1516,185458.0
2022-06-24 11:20:00,10.23,10.23,10.18,10.22,271750.0,10.1616,10.1616,10.1119,10.1516,271750.0
2022-06-24 11:30:00,10.22,10.22,10.2,10.21,132025.0,10.1516,10.1516,10.1318,10.1417,132025.0
2022-06-24 11:40:00,10.21,10.22,10.19,10.2,130720.0,10.1417,10.1516,10.1218,10.1318,130720.0
2022-06-24 11:50:00,10.2,10.22,10.19,10.2,182730.0,10.1318,10.1516,10.1218,10.1318,182730.0
2022-06-24 12:00:00,10.19,10.2,10.17,10.19,186334.0,10.1218,10.1318,10.102,10.1218,186334.0
2022-06-24 12:10:00,10.19,10.21,10.19,10.21,91909.0,10.1218,10.1417,10.1218,10.1417,91909.0
2022-06-24 12:20:00,10.21,10.22,10.17,10.18,147168.0,10.1417,10.1516,10.102,10.1119,147168.0
2022-06-24 12:30:00,10.18,10.18,10.16,10.18,233877.0,10.1119,10.1119,10.092,10.1119,233877.0
2022-06-24 12:40:00,10.18,10.21,10.17,10.21,151053.0,10.1119,10.1417,10.102,10.1417,151053.0
2022-06-24 12:50:00,10.21,10.24,10.21,10.22,384110.0,10.1417,10.1715,10.1417,10.1516,384110.0
2022-06-24 13:00:00,10.23,10.25,10.2,10.22,583742.0,10.1616,10.1814,10.1318,10.1516,583742.0
2022-06-24 13:10:00,10.22,10.23,10.19,10.2,210175.0,10.1516,10.1616,10.1218,10.1318,210175.0
2022-06-24 13:20:00,10.2,10.22,10.2,10.21,151765.0,10.1318,10.1516,10.1318,10.1417,151765.0
2022-06-24 13:30:00,10.21,10.22,10.19,10.21,273558.0,10.1417,10.1516,10.1218,10.1417,273558.0
2022-06-24 13:40:00,10.21,10.22,10.2,10.22,219677.0,10.1417,10.1516,10.1318,10.1516,219677.0
2022-06-24 13:50:00,10.21,10.23,10.2,10.2,216458.0,10.1417,10.1616,10.1318,10.1318,216458.0
2022-06-24 14:00:00,10.21,10.22,10.2,10.21,229117.0,10.1417,10.1516,10.1318,10.1417,229117.0
2022-06-24 14:10:00,10.21,10.23,10.2,10.21,266294.0,10.1417,10.1616,10.1318,10.1417,266294.0
2022-06-24 14:20:00,10.21,10.22,10.19,10.21,393706.0,10.1417,10.1516,10.1218,10.1417,393706.0
2022-06-24 14:30:00,10.21,10.22,10.18,10.21,389410.0,10.1417,10.1516,10.1119,10.1417,389410.0
2022-06-24 14:40:00,10.21,10.21,10.19,10.2,182151.0,10.1417,10.1417,10.1218,10.1318,182151.0
2022-06-24 14:50:00,10.19,10.21,10.19,10.2,349957.0,10.1218,10.1417,10.1218,10.1318,349957.0
2022-06-24 15:00:00,10.2,10.21,10.18,10.19,345623.0,10.1318,10.1417,10.1119,10.1218,345623.0
2022-06-24 15:10:00,10.19,10.2,10.17,10.19,350607.0,10.1218,10.1318,10.102,10.1218,350607.0
2022-06-24 15:20:00,10.18,10.19,10.16,10.17,413447.0,10.1119,10.1218,10.092,10.102,413447.0
2022-06-24 15:30:00,10.17,10.17,10.15,10.17,552603.0,10.102,10.102,10.0821,10.102,552603.0
2022-06-24 15:40:00,10.17,10.18,10.16,10.17,788527.0,10.102,10.1119,10.092,10.102,788527.0
2022-06-24 15:50:00,10.16,10.26,10.15,10.25,2755256.0,10.092,10.1914,10.0821,10.1814,2755256.0
2022-06-27 09:30:00,10.3,10.35,10.2,10.26,471866.0,10.2311,10.2808,10.1318,10.1914,471866.0
2022-06-27 09:40:00,10.27,10.3,10.23,10.29,241144.0,10.2013,10.2311,10.1616,10.2212,241144.0
2022-06-27 09:50:00,10.3,10.38,10.25,10.25,621681.0,10.2311,10.3106,10.1814,10.1814,621681.0
2022-06-27 10:00:00,10.26,10.27,10.18,10.21,251966.0,10.1914,10.2013,10.1119,10.1417,251966.0
2022-06-27 10:10:00,10.21,10.23,10.18,10.21,180307.0,10.1417,10.1616,10.1119,10.1417,180307.0
2022-06-27 10:20:00,10.21,10.24,10.16,10.19,259631.0,10.1417,10.1715,10.092,10.1218,259631.0
2022-06-27 10:30:00,10.19,10.22,10.18,10.21,385559.0,10.1218,10.1516,10.1119,10.1417,385559.0
2022-06-27 10:40:00,10.2,10.21,10.16,10.19,623143.0,10.1318,10.1417,10.092,10.1218,623143.0
2022-06-27 10:50:00,10.2,10.24,10.19,10.23,615655.0,10.1318,10.1715,10.1218,10.1616,615655.0
2022-06-27 11:00:00,10.24,10.24,10.2,10.21,128493.0,10.1715,10.1715,10.1318,10.1417,128493.0
2022-06-27 11:10:00,10.21,10.24,10.19,10.23,293796.0,10.1417,10.1715,10.1218,10.1616,293796.0
2022-06-27 11:20:00,10.23,10.25,10.21,10.25,146576.0,10.1616,10.1814,10.1417,10.1814,146576.0
2022-06-27 11:30:00,10.24,10.26,10.2,10.22,127974.0,10.1715,10.1914,10.1318,10.1516,127974.0
2022-06-27 11:40:00,10.21,10.25,10.21,10.24,101381.0,10.1417,10.1814,10.1417,10.1715,101381.0
2022-06-27 11:50:00,10.23,10.26,10.22,10.25,124097.0,10.1616,10.1914,10.1516,10.1814,124097.0
2022-06-27 12:00:00,10.25,10.26,10.22,10.23,125687.0,10.1814,10.1914,10.1516,10.1616,125687.0
2022-06-27 12:10:00,10.23,10.26,10.21,10.26,72631.0,10.1616,10.1914,10.1417,10.1914,72631.0
2022-06-27 12:20:00,10.25,10.25,10.2,10.21,136405.0,10.1814,10.1814,10.1318,10.1417,136405.0
2022-06-27 12:30:00,10.21,10.22,10.19,10.21,48572.0,10.1417,10.1516,10.1218,10.1417,48572.0
2022-06-27 12:40:00,10.21,10.25,10.21,10.24,92636.0,10.1417,10.1814,10.1417,10.1715,92636.0
2022-06-27 12:50:00,10.24,10.25,10.23,10.24,51705.0,10.1715,10.1814,10.1616,10.1715,51705.0
2022-06-27 13:00:00,10.24,10.24,10.2,10.22,112307.0,10.1715,10.1715,10.1318,10.1516,112307.0
2022-06-27 13:10:00,10.22,10.27,10.22,10.27,70182.0,10.1516,10.2013,10.1516,10.2013,70182.0
2022-06-27 13:20:00,10.27,10.28,10.25,10.28,55624.0,10.2013,10.2112,10.1814,10.2112,55624.0
2022-06-27 13:30:00,10.27,10.28,10.25,10.27,78934.0,10.2013,10.2112,10.1814,10.2013,78934.0
2022-06-27 13:40:00,10.27,10.27,10.23,10.25,64720.0,10.2013,10.2013,10.1616,10.1814,64720.0
2022-06-27 13:50:00,10.25,10.26,10.23,10.24,58451.0,10.1814,10.1914,10.1616,10.1715,58451.0
2022-06-27 14:00:00,10.23,10.25,10.21,10.23,121106.0,10.1616,10.1814,10.1417,10.1616,121106.0
2022-06-27 14:10:00,10.22,10.24,10.21,10.24,92179.0,10.1516,10.1715,10.1417,10.1715,92179.0
2022-06-27 14:20:00,10.24,10.24,10.21,10.21,41848.0,10.1715,10.1715,10.1417,10.1417,41848.0
2022-06-27 14:30:00,10.21,10.23,10.2,10.22,128673.0,10.1417,10.1616,10.1318,10.1516,128673.0
2022-06-27 14:40:00,10.22,10.28,10.21,10.23,368799.0,10.1516,10.2112,10.1417,10.1616,368799.0
2022-06-27 14:50:00,10.23,10.24,10.22,10.23,76394.0,10.1616,10.1715,10.1516,10.1616,76394.0
2022-06-27 15:00:00,10.23,10.24,10.2,10.22,77034.0,10.1616,10.1715,10.1318,10.1516,77034.0
2022-06-27 15:10:00,10.22,10.24,10.21,10.24,161498.0,10.1516,10.1715,10.1417,10.1715,161498.0
2022-06-27 15:20:00,10.24,10.24,10.22,10.24,101850.0,10.1715,10.1715,10.1516,10.1715,101850.0
2022-06-27 15:30:00,10.23,10.24,10.2,10.21,150385.0,10.1616,10.1715,10.1318,10.1417,150385.0
2022-06-27 15:40:00,10.21,10.26,10.21,10.26,251007.0,10.1417,10.1914,10.1417,10.1914,251007.0
2022-06-27 15:50:00,10.25,10.27,10.24,10.26,655816.0,10.1814,10.2013,10.1715,10.1914,655816.0
2022-06-28 09:30:00,10.25,10.4,10.24,10.38,289736.0,10.1814,10.3304,10.1715,10.3106,289736.0
2022-06-28 09:40:00,10.36,10.4,10.34,10.37,98549.0,10.2907,10.3304,10.2708,10.3006,98549.0
2022-06-28 09:50:00,10.38,10.4,10.35,10.36,109875.0,10.3106,10.3304,10.2808,10.2907,109875.0
2022-06-28 10:00:00,10.37,10.38,10.34,10.37,139253.0,10.3006,10.3106,10.2708,10.3006,139253.0
2022-06-28 10:10:00,10.36,10.4,10.36,10.39,77912.0,10.2907,10.3304,10.2907,10.3205,77912.0
2022-06-28 10:20:00,10.39,10.4,10.37,10.38,150725.0,10.3205,10.3304,10.3006,10.3106,150725.0
2022-06-28 10:30:00,10.38,10.38,10.34,10.36,179502.0,10.3106,10.3106,10.2708,10.2907,179502.0
2022-06-28 10:40:00,10.35,10.36,10.3,10.32,233500.0,10.2808,10.2907,10.2311,10.251,233500.0
2022-06-28 10:50:00,10.32,10.36,10.3,10.36,101456.0,10.251,10.2907,10.2311,10.2907,101456.0
2022-06-28 11:00:00,10.35,10.36,10.32,10.34,135163.0,10.2808,10.2907,10.251,10.2708,135163.0
2022-06-28 11:10:00,10.34,10.34,10.29,10.29,127398.0,10.2708,10.2708,10.2212,10.2212,127398.0
2022-06-28 11:20:00,10.29,10.3,10.25,10.26,104975.0,10.2212,10.2311,10.1814,10.1914,104975.0
2022-06-28 11:30:00,10.27,10.32,10.26,10.26,595464.0,10.2013,10.251,10.1914,10.1914,595464.0
2022-06-28 11:40:00,10.27,10.27,10.23,10.25,128449.0,10.2013,10.2013,10.1616,10.1814,128449.0
2022-06-28 11:50:00,10.25,10.27,10.23,10.26,108253.0,10.1814,10.2013,10.1616,10.1914,108253.0
2022-06-28 12:00:00,10.26,10.26,10.21,10.25,88741.0,10.1914,10.1914,10.1417,10.1814,88741.0
2022-06-28 12:10:00,10.25,10.26,10.22,10.23,153577.0,10.1814,10.1914,10.1516,10.1616,153577.0
2022-06-28 12:20:00,10.24,10.27,10.23,10.26,60130.0,10.1715,10.2013,10.1616,10.1914,60130.0
2022-06-28 12:30:00,10.26,10.26,10.23,10.25,122158.0,10.1914,10.1914,10.1616,10.1814,122158.0
2022-06-28 12:40:00,10.25,10.29,10.25,10.28,50566.0,10.1814,10.2212,10.1814,10.2112,50566.0
2022-06-28 12:50:00,10.28,10.28,10.25,10.27,198042.0,10.2112,10.2112,10.1814,10.2013,198042.0
2022-06-28 13:00:00,10.27,10.28,10.23,10.24,86193.0,10.2013,10.2112,10.1616,10.1715,86193.0
2022-06-28 13:10:00,10.23,10.24,10.2,10.21,176781.0,10.1616,10.1715,10.1318,10.1417,176781.0
2022-06-28 13:20:00,10.21,10.26,10.2,10.26,160298.0,10.1417,10.1914,10.1318,10.1914,160298.0
2022-06-28 13:30:00,10.26,10.26,10.21,10.21,96104.0,10.1914,10.1914,10.1417,10.1417,96104.0
2022-06-28 13:40:00,10.21,10.24,10.21,10.22,81566.0,10.1417,10.1715,10.1417,10.1516,81566.0
2022-06-28 13:50:00,10.22,10.24,10.22,10.23,47666.0,10.1516,10.1715,10.1516,10.1616,47666.0
2022-06-28 14:00:00,10.22,10.25,10.21,10.21,116525.0,10.1516,10.1814,10.1417,10.1417,116525.0
2022-06-28 14:10:00,10.21,10.23,10.2,10.21,207187.0,10.1417,10.1616,10.1318,10.1417,207187.0
2022-06-28 14:20:00,10.21,10.23,10.2,10.22,143177.0,10.1417,10.1616,10.1318,10.1516,143177.0
2022-06-28 14:30:00,10.22,10.23,10.17,10.17,232784.0,10.1516,10.1616,10.102,10.102,232784.0
2022-06-28 14:40:00,10.18,10.21,10.15,10.21,424454.0,10.1119,10.1417,10.0821,10.1417,424454.0
2022-06-28 14:50:00,10.21,10.21,10.18,10.19,139489.0,10.1417,10.1417,10.1119,10.1218,139489.0
2022-06-28 15:00:00,10.19,10.2,10.17,10.18,218252.0,10.1218,10.1318,10.102,10.1119,218252.0
2022-06-28 15:10:00,10.19,10.19,10.17,10.17,210437.0,10.1218,10.1218,10.102,10.102,210437.0
2022-06-28 15:20:00,10.18,10.21,10.16,10.17,506665.0,10.1119,10.1417,10.092,10.102,506665.0
2022-06-28 15:30:00,10.17,10.19,10.16,10.19,403457.0,10.102,10.1218,10.092,10.1218,403457.0
2022-06-28 15:40:00,10.19,10.2,10.18,10.19,338709.0,10.1218,10.1318,10.1119,10.1218,338709.0
2022-06-28 15:50:00,10.18,10.19,10.15,10.16,701987.0,10.1119,10.1218,10.0821,10.092,701987.0
2022-06-29 09:30:00,10.08,10.16,9.95,9.96,422592.0,10.0126,10.092,9.8834,9.8934,422592.0
2022-06-29 09:40:00,9.96,9.98,9.91,9.92,367822.0,9.8934,9.9132,9.8437,9.8536,367822.0
2022-06-29 09:50:00,9.93,9.97,9.92,9.95,145198.0,9.8636,9.9033,9.8536,9.8834,145198.0
2022-06-29 10:00:00,9.95,9.99,9.92,9.93,345240.0,9.8834,9.9232,9.8536,9.8636,345240.0
2022-06-29 10:10:00,9.94,9.96,9.89,9.9,135640.0,9.8735,9.8934,9.8238,9.8338,135640.0
2022-06-29 10:20:00,9.9,9.94,9.89,9.91,134610.0,9.8338,9.8735,9.8238,9.8437,134610.0
2022-06-29 10:30:00,9.91,9.92,9.85,9.88,138714.0,9.8437,9.8536,9.7841,9.8139,138714.0
2022-06-29 10:40:00,9.88,9.89,9.82,9.84,783801.0,9.8139,9.8238,9.7543,9.7742,783801.0
2022-06-29 10:50:00,9.84,9.86,9.81,9.81,136657.0,9.7742,9.794,9.7444,9.7444,136657.0
2022-06-29 11:00:00,9.81,9.83,9.79,9.83,156989.0,9.7444,9.7642,9.7245,9.7642,156989.0
2022-06-29 11:10:00,9.83,9.84,9.8,9.81,91377.0,9.7642,9.7742,9.7344,9.7444,91377.0
2022-06-29 11:20:00,9.8,9.81,9.74,9.74,124564.0,9.7344,9.7444,9.6748,9.6748,124564.0
2022-06-29 11:30:00,9.75,9.81,9.74,9.79,191581.0,9.6848,9.7444,9.6748,9.7245,191581.0
2022-06-29 11:40:00,9.79,9.82,9.79,9.8,162697.0,9.7245,9.7543,9.7245,9.7344,162697.0
2022-06-29 11:50:00,9.8,9.84,9.8,9.81,139391.0,9.7344,9.7742,9.7344,9.7444,139391.0
2022-06-29 12:00:00,9.82,9.83,9.8,9.82,432825.0,9.7543,9.7642,9.7344,9.7543,432825.0
2022-06-29 12:10:00,9.82,9.84,9.81,9.83,220764.0,9.7543,9.7742,9.7444,9.7642,220764.0
2022-06-29 12:20:00,9.83,9.84,9.82,9.83,150147.0,9.7642,9.7742,9.7543,9.7642,150147.0
2022-06-29 12:30:00,9.83,9.87,9.81,9.87,129624.0,9.7642,9.804,9.7444,9.804,129624.0
2022-06-29 12:40:00,9.86,9.87,9.85,9.85,85907.0,9.794,9.804,9.7841,9.7841,85907.0
2022-06-29 12:50:00,9.86,9.88,9.85,9.87,89932.0,9.794,9.8139,9.7841,9.804,89932.0
2022-06-29 13:00:00,9.86,9.89,9.85,9.89,60713.0,9.794,9.8238,9.7841,9.8238,60713.0
2022-06-29 13:10:00,9.89,9.91,9.88,9.91,190625.0,9.8238,9.8437,9.8139,9.8437,190625.0
2022-06-29 13:20:00,9.91,9.94,9.89,9.94,385833.0,9.8437,9.8735,9.8238,9.8735,385833.0
2022-06-29 13:30:00,9.93,9.93,9.89,9.93,330297.0,9.8636,9.8636,9.8238,9.8636,330297.0
2022-06-29 13:40:00,9.92,9.95,9.91,9.92,285044.0,9.8536,9.8834,9.8437,9.8536,285044.0
2022-06-29 13:50:00,9.92,9.94,9.91,9.94,89292.0,9.8536,9.8735,9.8437,9.8735,89292.0
2022-06-29 14:00:00,9.94,9.98,9.93,9.98,86034.0,9.8735,9.9132,9.8636,9.9132,86034.0
2022-06-29 14:10:00,9.97,9.98,9.96,9.96,132440.0,9.9033,9.9132,9.8934,9.8934,132440.0
2022-06-29 14:20:00,9.96,9.97,9.95,9.97,62593.0,9.8934,9.9033,9.8834,9.9033,62593.0
2022-06-29 14:30:00,9.96,9.97,9.95,9.95,35716.0,9.8934,9.9033,9.8834,9.8834,35716.0
2022-06-29 14:40:00,9.95,9.95,9.91,9.92,82669.0,9.8834,9.8834,9.8437,9.8536,82669.0
2022-06-29 14:50:00,9.92,9.96,9.91,9.95,120978.0,9.8536,9.8934,9.8437,9.8834,120978.0
2022-06-29 15:00:00,9.95,9.96,9.92,9.96,403070.0,9.8834,9.8934,9.8536,9.8934,403070.0
2022-06-29 15:10:00,9.95,10.01,9.94,10.0,352107.0,9.8834,9.943,9.8735,9.9331,352107.0
2022-06-29 15:20:00,10.0,10.01,9.99,10.01,379040.0,9.9331,9.943,9.9232,9.943,379040.0
2022-06-29 15:30:00,10.0,10.0,9.96,9.96,312246.0,9.9331,9.9331,9.8934,9.8934,312246.0
2022-06-29 15:40:00,9.96,9.99,9.96,9.99,346314.0,9.8934,9.9232,9.8934,9.9232,346314.0
2022-06-29 15:50:00,9.99,10.01,9.96,9.96,906902.0,9.9232,9.943,9.8934,9.8934,906902.0
2022-06-30 09:30:00,9.76,9.84,9.72,9.75,392450.0,9.6947,9.7742,9.655,9.6848,392450.0
2022-06-30 09:40:00,9.74,9.8,9.71,9.79,736017.0,9.6748,9.7344,9.645,9.7245,736017.0
2022-06-30 09:50:00,9.79,9.84,9.77,9.8,318263.0,9.7245,9.7742,9.7046,9.7344,318263.0
2022-06-30 10:00:00,9.79,9.84,9.77,9.8,208028.0,9.7245,9.7742,9.7046,9.7344,208028.0
2022-06-30 10:10:00,9.81,9.84,9.8,9.8,188830.0,9.7444,9.7742,9.7344,9.7344,188830.0
2022-06-30 10:20:00,9.8,9.82,9.79,9.82,127097.0,9.7344,9.7543,9.7245,9.7543,127097.0
2022-06-30 10:30:00,9.82,9.86,9.81,9.82,168140.0,9.7543,9.794,9.7444,9.7543,168140.0
2022-06-30 10:40:00,9.82,9.83,9.79,9.8,212590.0,9.7543,9.7642,9.7245,9.7344,212590.0
2022-06-30 10:50:00,9.8,9.88,9.8,9.86,282691.0,9.7344,9.8139,9.7344,9.794,282691.0
2022-06-30 11:00:00,9.86,9.91,9.84,9.91,321493.0,9.794,9.8437,9.7742,9.8437,321493.0
2022-06-30 11:10:00,9.91,9.92,9.88,9.88,649625.0,9.8437,9.8536,9.8139,9.8139,649625.0
2022-06-30 11:20:00,9.89,9.96,9.88,9.94,350949.0,9.8238,9.8934,9.8139,9.8735,350949.0
2022-06-30 11:30:00,9.95,9.97,9.93,9.95,228633.0,9.8834,9.9033,9.8636,9.8834,228633.0
2022-06-30 11:40:00,9.94,9.98,9.92,9.96,549108.0,9.8735,9.9132,9.8536,9.8934,549108.0
2022-06-30 11:50:00,9.96,9.97,9.94,9.95,202968.0,9.8934,9.9033,9.8735,9.8834,202968.0
2022-06-30 12:00:00,9.96,10.0,9.94,9.98,324335.0,9.8934,9.9331,9.8735,9.9132,324335.0
2022-06-30 12:10:00,9.98,10.02,9.98,9.99,302889.0,9.9132,9.953,9.9132,9.9232,302889.0
2022-06-30 12:20:00,9.98,10.08,9.97,10.06,257520.0,9.9132,10.0126,9.9033,9.9927,257520.0
2022-06-30 12:30:00,10.05,10.08,10.03,10.04,78204.0,9.9828,10.0126,9.9629,9.9728,78204.0
2022-06-30 12:40:00,10.04,10.06,10.03,10.04,85549.0,9.9728,9.9927,9.9629,9.9728,85549.0
2022-06-30 12:50:00,10.04,10.07,10.02,10.05,100699.0,9.9728,10.0026,9.953,9.9828,100699.0
2022-06-30 13:00:00,10.06,10.08,10.04,10.04,160221.0,9.9927,10.0126,9.9728,9.9728,160221.0
2022-06-30 13:10:00,10.04,10.05,9.98,10.0,153704.0,9.9728,9.9828,9.9132,9.9331,153704.0
2022-06-30 13:20:00,10.0,10.05,10.0,10.05,154130.0,9.9331,9.9828,9.9331,9.9828,154130.0
2022-06-30 13:30:00,10.04,10.08,10.04,10.08,125077.0,9.9728,10.0126,9.9728,10.0126,125077.0
2022-06-30 13:40:00,10.07,10.09,10.02,10.05,814441.0,10.0026,10.0225,9.953,9.9828,814441.0
2022-06-30 13:50:00,10.05,10.08,10.05,10.07,166413.0,9.9828,10.0126,9.9828,10.0026,166413.0
2022-06-30 14:00:00,10.07,10.07,10.01,10.02,108814.0,10.0026,10.0026,9.943,9.953,108814.0
2022-06-30 14:10:00,10.01,10.03,9.99,10.01,113762.0,9.943,9.9629,9.9232,9.943,113762.0
2022-06-30 14:20:00,10.01,10.01,9.96,9.99,126513.0,9.943,9.943,9.8934,9.9232,126513.0
2022-06-30 14:30:00,9.99,10.01,9.98,10.01,60068.0,9.9232,9.943,9.9132,9.943,60068.0
2022-06-30 14:40:00,10.01,10.01,9.97,9.99,223467.0,9.943,9.943,9.9033,9.9232,223467.0
2022-06-30 14:50:00,9.99,9.99,9.96,9.97,88626.0,9.9232,9.9232,9.8934,9.9033,88626.0
2022-06-30 15:00:00,9.97,9.98,9.92,9.93,156239.0,9.9033,9.9132,9.8536,9.8636,156239.0
2022-06-30 15:10:00,9.93,9.96,9.92,9.93,240508.0,9.8636,9.8934,9.8536,9.8636,240508.0
2022-06-30 15:20:00,9.93,9.99,9.92,9.99,180068.0,9.8636,9.9232,9.8536,9.9232,180068.0
2022-06-30 15:30:00,9.98,10.03,9.97,10.02,673521.0,9.9132,9.9629,9.9033,9.953,673521.0
2022-06-30 15:40:00,10.01,10.02,9.95,9.99,808328.0,9.943,9.953,9.8834,9.9232,808328.0
2022-06-30 15:50:00,9.99,10.01,9.94,9.99,1135351.0,9.9232,9.943,9.8735,9.9232,1135351.0
2022-07-01 09:30:00,9.98,10.17,9.96,10.1,455307.0,9.9132,10.102,9.8934,10.0324,455307.0
2022-07-01 09:40:00,10.1,10.17,10.09,10.12,67918.0,10.0324,10.102,10.0225,10.0523,67918.0
2022-07-01 09:50:00,10.12,10.14,10.08,10.09,105630.0,10.0523,10.0722,10.0126,10.0225,105630.0
2022-07-01 10:00:00,10.08,10.1,10.01,10.04,90816.0,10.0126,10.0324,9.943,9.9728,90816.0
2022-07-01 10:10:00,10.04,10.05,9.99,10.01,117183.0,9.9728,9.9828,9.9232,9.943,117183.0
2022-07-01 10:20:00,10.0,10.08,9.99,10.04,2071393.0,9.9331,10.0126,9.9232,9.9728,2071393.0
2022-07-01 10:30:00,10.05,10.06,10.03,10.04,188354.0,9.9828,9.9927,9.9629,9.9728,188354.0
2022-07-01 10:40:00,10.04,10.06,10.01,10.05,158166.0,9.9728,9.9927,9.943,9.9828,158166.0
2022-07-01 10:50:00,10.05,10.06,9.97,9.97,212427.0,9.9828,9.9927,9.9033,9.9033,212427.0
2022-07-01 11:00:00,9.97,10.04,9.96,10.04,155245.0,9.9033,9.9728,9.8934,9.9728,155245.0
2022-07-01 11:10:00,10.04,10.05,10.02,10.03,87945.0,9.9728,9.9828,9.953,9.9629,87945.0
2022-07-01 11:20:00,10.03,10.04,10.0,10.01,66917.0,9.9629,9.9728,9.9331,9.943,66917.0
2022-07-01 11:30:00,10.01,10.02,9.96,9.96,151787.0,9.943,9.953,9.8934,9.8934,151787.0
2022-07-01 11:40:00,9.97,9.97,9.93,9.95,137069.0,9.9033,9.9033,9.8636,9.8834,137069.0
2022-07-01 11:50:00,9.94,9.96,9.92,9.95,131476.0,9.8735,9.8934,9.8536,9.8834,131476.0
2022-07-01 12:00:00,9.95,9.98,9.94,9.97,102223.0,9.8834,9.9132,9.8735,9.9033,102223.0
2022-07-01 12:10:00,9.97,10.01,9.96,10.01,118235.0,9.9033,9.943,9.8934,9.943,118235.0
2022-07-01 12:20:00,10.01,10.04,9.99,10.03,390622.0,9.943,9.9728,9.9232,9.9629,390622.0
2022-07-01 12:30:00,10.03,10.04,10.01,10.03,57992.0,9.9629,9.9728,9.943,9.9629,57992.0
2022-07-01 12:40:00,10.02,10.03,10.0,10.03,613501.0,9.953,9.9629,9.9331,9.9629,613501.0
2022-07-01 12:50:00,10.03,10.05,10.02,10.02,48793.0,9.9629,9.9828,9.953,9.953,48793.0
2022-07-01 13:00:00,10.03,10.06,10.0,10.04,206412.0,9.9629,9.9927,9.9331,9.9728,206412.0
2022-07-01 13:10:00,10.04,10.07,10.03,10.06,99354.0,9.9728,10.0026,9.9629,9.9927,99354.0
2022-07-01 13:20:00,10.06,10.09,10.06,10.09,107809.0,9.9927,10.0225,9.9927,10.0225,107809.0
2022-07-01 13:30:00,10.09,10.14,10.08,10.12,110161.0,10.0225,10.0722,10.0126,10.0523,110161.0
2022-07-01 13:40:00,10.12,10.15,10.11,10.15,78859.0,10.0523,10.0821,10.0424,10.0821,78859.0
2022-07-01 13:50:00,10.15,10.15,10.11,10.12,112803.0,10.0821,10.0821,10.0424,10.0523,112803.0
2022-07-01 14:00:00,10.12,10.13,10.09,10.11,66610.0,10.0523,10.0622,10.0225,10.0424,66610.0
2022-07-01 14:10:00,10.11,10.13,10.09,10.13,44543.0,10.0424,10.0622,10.0225,10.0622,44543.0
2022-07-01 14:20:00,10.13,10.15,10.12,10.14,61608.0,10.0622,10.0821,10.0523,10.0722,61608.0
2022-07-01 14:30:00,10.14,10.16,10.14,10.16,62904.0,10.0722,10.092,10.0722,10.092,62904.0
2022-07-01 14:40:00,10.16,10.18,10.14,10.18,67882.0,10.092,10.1119,10.0722,10.1119,67882.0
2022-07-01 14:50:00,10.18,10.18,10.15,10.17,68969.0,10.1119,10.1119,10.0821,10.102,68969.0
2022-07-01 15:00:00,10.17,10.19,10.15,10.19,94373.0,10.102,10.1218,10.0821,10.1218,94373.0
2022-07-01 15:10:00,10.19,10.21,10.18,10.2,69649.0,10.1218,10.1417,10.1119,10.1318,69649.0
2022-07-01 15:20:00,10.19,10.2,10.18,10.18,172966.0,10.1218,10.1318,10.1119,10.1119,172966.0
2022-07-01 15:30:00,10.19,10.22,10.18,10.21,164609.0,10.1218,10.1516,10.1119,10.1417,164609.0
2022-07-01 15:40:00,10.21,10.24,10.2,10.22,291053.0,10.1417,10.1715,10.1318,10.1516,291053.0
2022-07-01 15:50:00,10.23,10.25,10.21,10.25,638123.0,10.1616,10.1814,10.1417,10.1814,638123.0
2022-07-05 09:30:00,10.08,10.17,9.89,9.89,611213.0,10.0126,10.102,9.8238,9.8238,611213.0
2022-07-05 09:40:00,9.89,9.92,9.87,9.88,358179.0,9.8238,9.8536,9.804,9.8139,358179.0
2022-07-05 09:50:00,9.87,9.88,9.75,9.76,417556.0,9.804,9.8139,9.6848,9.6947,417556.0
2022-07-05 10:00:00,9.76,9.8,9.73,9.77,228757.0,9.6947,9.7344,9.6649,9.7046,228757.0
2022-07-05 10:10:00,9.77,9.82,9.72,9.75,241516.0,9.7046,9.7543,9.655,9.6848,241516.0
2022-07-05 10:20:00,9.74,9.78,9.73,9.78,265116.0,9.6748,9.7146,9.6649,9.7146,265116.0
2022-07-05 10:30:00,9.78,9.81,9.77,9.79,551841.0,9.7146,9.7444,9.7046,9.7245,551841.0
2022-07-05 10:40:00,9.79,9.8,9.75,9.77,875880.0,9.7245,9.7344,9.6848,9.7046,875880.0
2022-07-05 10:50:00,9.77,9.77,9.69,9.7,689142.0,9.7046,9.7046,9.6252,9.6351,689142.0
2022-07-05 11:00:00,9.7,9.72,9.67,9.71,743785.0,9.6351,9.655,9.6053,9.645,743785.0
2022-07-05 11:10:00,9.7,9.71,9.69,9.7,217801.0,9.6351,9.645,9.6252,9.6351,217801.0
2022-07-05 11:20:00,9.7,9.72,9.69,9.7,174158.0,9.6351,9.655,9.6252,9.6351,174158.0
2022-07-05 11:30:00,9.7,9.71,9.69,9.7,153386.0,9.6351,9.645,9.6252,9.6351,153386.0
2022-07-05 11:40:00,9.71,9.77,9.69,9.76,225118.0,9.645,9.7046,9.6252,9.6947,225118.0
2022-07-05 11:50:00,9.76,9.78,9.74,9.78,144068.0,9.6947,9.7146,9.6748,9.7146,144068.0
2022-07-05 12:00:00,9.78,9.81,9.77,9.79,221544.0,9.7146,9.7444,9.7046,9.7245,221544.0
2022-07-05 12:10:00,9.79,9.8,9.77,9.79,437384.0,9.7245,9.7344,9.7046,9.7245,437384.0
2022-07-05 12:20:00,9.79,9.84,9.78,9.79,291790.0,9.7245,9.7742,9.7146,9.7245,291790.0
2022-07-05 12:30:00,9.79,9.81,9.75,9.8,811930.0,9.7245,9.7444,9.6848,9.7344,811930.0
2022-07-05 12:40:00,9.8,9.81,9.69,9.7,235595.0,9.7344,9.7444,9.6252,9.6351,235595.0
2022-07-05 12:50:00,9.7,9.71,9.68,9.69,247220.0,9.6351,9.645,9.6152,9.6252,247220.0
2022-07-05 13:00:00,9.69,9.7,9.67,9.68,173511.0,9.6252,9.6351,9.6053,9.6152,173511.0
2022-07-05 13:10:00,9.69,9.7,9.66,9.68,185664.0,9.6252,9.6351,9.5954,9.6152,185664.0
2022-07-05 13:20:00,9.68,9.7,9.67,9.68,144999.0,9.6152,9.6351,9.6053,9.6152,144999.0
2022-07-05 13:30:00,9.68,9.71,9.66,9.7,142080.0,9.6152,9.645,9.5954,9.6351,142080.0
2022-07-05 13:40:00,9.7,9.72,9.68,9.7,59923.0,9.6351,9.655,9.6152,9.6351,59923.0
2022-07-05 13:50:00,9.7,9.71,9.67,9.67,94575.0,9.6351,9.645,9.6053,9.6053,94575.0
2022-07-05 14:00:00,9.68,9.71,9.67,9.7,157156.0,9.6152,9.645,9.6053,9.6351,157156.0
2022-07-05 14:10:00,9.71,9.75,9.7,9.75,268290.0,9.645,9.6848,9.6351,9.6848,268290.0
2022-07-05 14:20:00,9.75,9.76,9.73,9.76,99699.0,9.6848,9.6947,9.6649,9.6947,99699.0
2022-07-05 14:30:00,9.76,9.79,9.75,9.79,247508.0,9.6947,9.7245,9.6848,9.7245,247508.0
2022-07-05 14:40:00,9.79,9.79,9.76,9.77,119571.0,9.7245,9.7245,9.6947,9.7046,119571.0
2022-07-05 14:50:00,9.77,9.77,9.72,9.74,420640.0,9.7046,9.7046,9.655,9.6748,420640.0
2022-07-05 15:00:00,9.74,9.78,9.72,9.78,461011.0,9.6748,9.7146,9.655,9.7146,461011.0
2022-07-05 15:10:00,9.78,9.81,9.75,9.76,519427.0,9.7146,9.7444,9.6848,9.6947,519427.0
2022-07-05 15:20:00,9.77,9.8,9.75,9.78,350908.0,9.7046,9.7344,9.6848,9.7146,350908.0
2022-07-05 15:30:00,9.77,9.81,9.76,9.8,524285.0,9.7046,9.7444,9.6947,9.7344,524285.0
2022-07-05 15:40:00,9.8,9.85,9.79,9.85,477372.0,9.7344,9.7841,9.7245,9.7841,477372.0
2022-07-05 15:50:00,9.85,9.87,9.82,9.84,710509.0,9.7841,9.804,9.7543,9.7742,710509.0
2022-07-06 09:30:00,9.91,10.05,9.91,9.97,372859.0,9.8437,9.9828,9.8437,9.9033,372859.0
2022-07-06 09:40:00,9.96,9.97,9.88,9.88,167277.0,9.8934,9.9033,9.8139,9.8139,167277.0
2022-07-06 09:50:00,9.88,9.9,9.82,9.85,206038.0,9.8139,9.8338,9.7543,9.7841,206038.0
2022-07-06 10:00:00,9.85,9.88,9.8,9.86,297765.0,9.7841,9.8139,9.7344,9.794,297765.0
2022-07-06 10:10:00,9.86,9.86,9.76,9.81,541877.0,9.794,9.794,9.6947,9.7444,541877.0
2022-07-06 10:20:00,9.8,9.87,9.79,9.84,574479.0,9.7344,9.804,9.7245,9.7742,574479.0
2022-07-06 10:30:00,9.84,9.85,9.8,9.8,522182.0,9.7742,9.7841,9.7344,9.7344,522182.0
2022-07-06 10:40:00,9.8,9.83,9.77,9.78,231872.0,9.7344,9.7642,9.7046,9.7146,231872.0
2022-07-06 10:50:00,9.77,9.79,9.75,9.76,156138.0,9.7046,9.7245,9.6848,9.6947,156138.0
2022-07-06 11:00:00,9.77,9.77,9.72,9.75,107160.0,9.7046,9.7046,9.655,9.6848,107160.0
2022-07-06 11:10:00,9.75,9.77,9.73,9.76,164742.0,9.6848,9.7046,9.6649,9.6947,164742.0
2022-07-06 11:20:00,9.75,9.78,9.75,9.77,67162.0,9.6848,9.7146,9.6848,9.7046,67162.0
2022-07-06 11:30:00,9.77,9.81,9.73,9.78,634743.0,9.7046,9.7444,9.6649,9.7146,634743.0
2022-07-06 11:40:00,9.78,9.79,9.76,9.78,81829.0,9.7146,9.7245,9.6947,9.7146,81829.0
2022-07-06 11:50:00,9.78,9.78,9.75,9.75,158337.0,9.7146,9.7146,9.6848,9.6848,158337.0
2022-07-06 12:00:00,9.75,9.76,9.71,9.71,122702.0,9.6848,9.6947,9.645,9.645,122702.0
2022-07-06 12:10:00,9.71,9.74,9.71,9.73,105145.0,9.645,9.6748,9.645,9.6649,105145.0
2022-07-06 12:20:00,9.74,9.76,9.73,9.76,160047.0,9.6748,9.6947,9.6649,9.6947,160047.0
2022-07-06 12:30:00,9.76,9.76,9.74,9.74,47041.0,9.6947,9.6947,9.6748,9.6748,47041.0
2022-07-06 12:40:00,9.74,9.78,9.74,9.77,109671.0,9.6748,9.7146,9.6748,9.7046,109671.0
2022-07-06 12:50:00,9.77,9.79,9.76,9.77,71337.0,9.7046,9.7245,9.6947,9.7046,71337.0
2022-07-06 13:00:00,9.77,9.8,9.77,9.79,143028.0,9.7046,9.7344,9.7046,9.7245,143028.0
2022-07-06 13:10:00,9.79,9.79,9.77,9.79,64809.0,9.7245,9.7245,9.7046,9.7245,64809.0
2022-07-06 13:20:00,9.79,9.79,9.77,9.77,855704.0,9.7245,9.7245,9.7046,9.7046,855704.0
2022-07-06 13:30:00,9.77,9.84,9.77,9.83,204623.0,9.7046,9.7742,9.7046,9.7642,204623.0
2022-07-06 13:40:00,9.83,9.84,9.81,9.82,76660.0,9.7642,9.7742,9.7444,9.7543,76660.0
2022-07-06 13:50:00,9.83,9.85,9.82,9.84,81675.0,9.7642,9.7841,9.7543,9.7742,81675.0
2022-07-06 14:00:00,9.83,9.85,9.81,9.83,226214.0,9.7642,9.7841,9.7444,9.7642,226214.0
2022-07-06 14:10:00,9.83,9.85,9.8,9.82,143978.0,9.7642,9.7841,9.7344,9.7543,143978.0
2022-07-06 14:20:00,9.82,9.86,9.8,9.86,194418.0,9.7543,9.794,9.7344,9.794,194418.0
2022-07-06 14:30:00,9.86,9.93,9.86,9.91,177954.0,9.794,9.8636,9.794,9.8437,177954.0
2022-07-06 14:40:00,9.92,9.94,9.88,9.88,206508.0,9.8536,9.8735,9.8139,9.8139,206508.0
2022-07-06 14:50:00,9.88,9.88,9.85,9.86,220632.0,9.8139,9.8139,9.7841,9.794,220632.0
2022-07-06 15:00:00,9.86,9.88,9.84,9.86,279779.0,9.794,9.8139,9.7742,9.794,279779.0
2022-07-06 15:10:00,9.86,9.89,9.85,9.88,145006.0,9.794,9.8238,9.7841,9.8139,145006.0
2022-07-06 15:20:00,9.88,9.91,9.87,9.9,111197.0,9.8139,9.8437,9.804,9.8338,111197.0
2022-07-06 15:30:00,9.91,9.91,9.89,9.89,143186.0,9.8437,9.8437,9.8238,9.8238,143186.0
2022-07-06 15:40:00,9.89,9.89,9.87,9.88,247248.0,9.8238,9.8238,9.804,9.8139,247248.0
2022-07-06 15:50:00,9.87,9.88,9.82,9.83,494059.0,9.804,9.8139,9.7543,9.7642,494059.0
2022-07-07 09:30:00,9.91,10.07,9.91,10.04,216593.0,9.8437,10.0026,9.8437,9.9728,216593.0
2022-07-07 09:40:00,10.04,10.1,10.04,10.08,249170.0,9.9728,10.0324,9.9728,10.0126,249170.0
2022-07-07 09:50:00,10.08,10.1,10.0,10.03,145046.0,10.0126,10.0324,9.9331,9.9629,145046.0
2022-07-07 10:00:00,10.03,10.04,9.97,9.99,170309.0,9.9629,9.9728,9.9033,9.9232,170309.0
2022-07-07 10:10:00,9.99,10.04,9.99,10.01,116453.0,9.9232,9.9728,9.9232,9.943,116453.0
2022-07-07 10:20:00,10.0,10.02,9.95,9.98,429345.0,9.9331,9.953,9.8834,9.9132,429345.0
2022-07-07 10:30:00,9.98,10.1,9.97,10.07,269089.0,9.9132,10.0324,9.9033,10.0026,269089.0
2022-07-07 10:40:00,10.07,10.1,10.05,10.1,147409.0,10.0026,10.0324,9.9828,10.0324,147409.0
2022-07-07 10:50:00,10.1,10.14,10.08,10.09,293421.0,10.0324,10.0722,10.0126,10.0225,293421.0
2022-07-07 11:00:00,10.1,10.14,10.08,10.1,259387.0,10.0324,10.0722,10.0126,10.0324,259387.0
2022-07-07 11:10:00,10.09,10.11,10.08,10.1,76424.0,10.0225,10.0424,10.0126,10.0324,76424.0
2022-07-07 11:20:00,10.09,10.16,10.08,10.13,2223680.0,10.0225,10.092,10.0126,10.0622,2223680.0
2022-07-07 11:30:00,10.13,10.17,10.12,10.16,384334.0,10.0622,10.102,10.0523,10.092,384334.0
2022-07-07 11:40:00,10.17,10.18,10.14,10.16,160147.0,10.102,10.1119,10.0722,10.092,160147.0
2022-07-07 11:50:00,10.16,10.16,10.11,10.12,214853.0,10.092,10.092,10.0424,10.0523,214853.0
2022-07-07 12:00:00,10.12,10.15,10.11,10.15,145611.0,10.0523,10.0821,10.0424,10.0821,145611.0
2022-07-07 12:10:00,10.15,10.17,10.12,10.16,192059.0,10.0821,10.102,10.0523,10.092,192059.0
2022-07-07 12:20:00,10.16,10.16,10.12,10.13,86732.0,10.092,10.092,10.0523,10.0622,86732.0
2022-07-07 12:30:00,10.13,10.16,10.13,10.16,62439.0,10.0622,10.092,10.0622,10.092,62439.0
2022-07-07 12:40:00,10.16,10.17,10.14,10.14,119697.0,10.092,10.102,10.0722,10.0722,119697.0
2022-07-07 12:50:00,10.14,10.15,10.11,10.12,429080.0,10.0722,10.0821,10.0424,10.0523,429080.0
2022-07-07 13:00:00,10.12,10.15,10.11,10.15,279930.0,10.0523,10.0821,10.0424,10.0821,279930.0
2022-07-07 13:10:00,10.15,10.17,10.12,10.16,485845.0,10.0821,10.102,10.0523,10.092,485845.0
2022-07-07 13:20:00,10.16,10.19,10.15,10.16,166886.0,10.092,10.1218,10.0821,10.092,166886.0
2022-07-07 13:30:00,10.16,10.19,10.16,10.19,79192.0,10.092,10.1218,10.092,10.1218,79192.0
2022-07-07 13:40:00,10.18,10.2,10.16,10.18,339390.0,10.1119,10.1318,10.092,10.1119,339390.0
2022-07-07 13:50:00,10.19,10.2,10.15,10.2,812700.0,10.1218,10.1318,10.0821,10.1318,812700.0
2022-07-07 14:00:00,10.2,10.2,10.18,10.2,147339.0,10.1318,10.1318,10.1119,10.1318,147339.0
2022-07-07 14:10:00,10.19,10.2,10.18,10.19,47685.0,10.1218,10.1318,10.1119,10.1218,47685.0
2022-07-07 14:20:00,10.19,10.19,10.16,10.17,139250.0,10.1218,10.1218,10.092,10.102,139250.0
2022-07-07 14:30:00,10.17,10.18,10.15,10.18,143885.0,10.102,10.1119,10.0821,10.1119,143885.0
2022-07-07 14:40:00,10.18,10.23,10.17,10.22,357010.0,10.1119,10.1616,10.102,10.1516,357010.0
2022-07-07 14:50:00,10.22,10.24,10.21,10.22,76258.0,10.1516,10.1715,10.1417,10.1516,76258.0
2022-07-07 15:00:00,10.22,10.25,10.22,10.23,103349.0,10.1516,10.1814,10.1516,10.1616,103349.0
2022-07-07 15:10:00,10.24,10.24,10.22,10.22,180559.0,10.1715,10.1715,10.1516,10.1516,180559.0
2022-07-07 15:20:00,10.23,10.23,10.2,10.21,160982.0,10.1616,10.1616,10.1318,10.1417,160982.0
2022-07-07 15:30:00,10.21,10.23,10.19,10.2,167390.0,10.1417,10.1616,10.1218,10.1318,167390.0
2022-07-07 15:40:00,10.2,10.22,10.19,10.2,308481.0,10.1318,10.1516,10.1218,10.1318,308481.0
2022-07-07 15:50:00,10.21,10.22,10.18,10.18,699767.0,10.1417,10.1516,10.1119,10.1119,699767.0
2022-07-08 09:30:00,10.18,10.26,10.15,10.22,348196.0,10.1119,10.1914,10.0821,10.1516,348196.0
2022-07-08 09:40:00,10.21,10.28,10.15,10.19,203140.0,10.1417,10.2112,10.0821,10.1218,203140.0
2022-07-08 09:50:00,10.19,10.19,10.13,10.18,329761.0,10.1218,10.1218,10.0622,10.1119,329761.0
2022-07-08 10:00:00,10.17,10.18,10.12,10.12,110776.0,10.102,10.1119,10.0523,10.0523,110776.0
2022-07-08 10:10:00,10.12,10.18,10.11,10.17,170317.0,10.0523,10.1119,10.0424,10.102,170317.0
2022-07-08 10:20:00,10.17,10.25,10.15,10.25,135292.0,10.102,10.1814,10.0821,10.1814,135292.0
2022-07-08 10:30:00,10.25,10.26,10.22,10.24,102576.0,10.1814,10.1914,10.1516,10.1715,102576.0
2022-07-08 10:40:00,10.24,10.28,10.23,10.28,75867.0,10.1715,10.2112,10.1616,10.2112,75867.0
2022-07-08 10:50:00,10.28,10.29,10.22,10.26,192605.0,10.2112,10.2212,10.1516,10.1914,192605.0
2022-07-08 11:00:00,10.26,10.29,10.25,10.28,219488.0,10.1914,10.2212,10.1814,10.2112,219488.0
2022-07-08 11:10:00,10.28,10.29,10.25,10.26,104665.0,10.2112,10.2212,10.1814,10.1914,104665.0
2022-07-08 11:20:00,10.26,10.27,10.23,10.26,134845.0,10.1914,10.2013,10.1616,10.1914,134845.0
2022-07-08 11:30:00,10.26,10.28,10.24,10.26,105120.0,10.1914,10.2112,10.1715,10.1914,105120.0
2022-07-08 11:40:00,10.25,10.27,10.23,10.24,122436.0,10.1814,10.2013,10.1616,10.1715,122436.0
2022-07-08 11:50:00,10.24,10.26,10.23,10.26,74015.0,10.1715,10.1914,10.1616,10.1914,74015.0
2022-07-08 12:00:00,10.26,10.26,10.22,10.22,72111.0,10.1914,10.1914,10.1516,10.1516,72111.0
2022-07-08 12:10:00,10.22,10.24,10.22,10.24,61649.0,10.1516,10.1715,10.1516,10.1715,61649.0
2022-07-08 12:20:00,10.24,10.26,10.22,10.24,147362.0,10.1715,10.1914,10.1516,10.1715,147362.0
2022-07-08 12:30:00,10.24,10.25,10.21,10.21,87973.0,10.1715,10.1814,10.1417,10.1417,87973.0
2022-07-08 12:40:00,10.21,10.23,10.2,10.22,62141.0,10.1417,10.1616,10.1318,10.1516,62141.0
2022-07-08 12:50:00,10.22,10.23,10.19,10.2,67542.0,10.1516,10.1616,10.1218,10.1318,67542.0
2022-07-08 13:00:00,10.2,10.23,10.19,10.21,68884.0,10.1318,10.1616,10.1218,10.1417,68884.0
2022-07-08 13:10:00,10.21,10.22,10.19,10.2,75727.0,10.1417,10.1516,10.1218,10.1318,75727.0
2022-07-08 13:20:00,10.19,10.24,10.19,10.24,103388.0,10.1218,10.1715,10.1218,10.1715,103388.0
2022-07-08 13:30:00,10.24,10.24,10.2,10.21,103930.0,10.1715,10.1715,10.1318,10.1417,103930.0
2022-07-08 13:40:00,10.21,10.24,10.21,10.24,58459.0,10.1417,10.1715,10.1417,10.1715,58459.0
2022-07-08 13:50:00,10.24,10.25,10.2,10.21,104774.0,10.1715,10.1814,10.1318,10.1417,104774.0
2022-07-08 14:00:00,10.21,10.24,10.2,10.24,68856.0,10.1417,10.1715,10.1318,10.1715,68856.0
2022-07-08 14:10:00,10.24,10.25,10.23,10.24,98327.0,10.1715,10.1814,10.1616,10.1715,98327.0
2022-07-08 14:20:00,10.24,10.26,10.23,10.26,109555.0,10.1715,10.1914,10.1616,10.1914,109555.0
2022-07-08 14:30:00,10.26,10.3,10.25,10.29,163400.0,10.1914,10.2311,10.1814,10.2212,163400.0
2022-07-08 14:40:00,10.29,10.31,10.28,10.29,221314.0,10.2212,10.241,10.2112,10.2212,221314.0
2022-07-08 14:50:00,10.29,10.31,10.28,10.3,66315.0,10.2212,10.241,10.2112,10.2311,66315.0
2022-07-08 15:00:00,10.3,10.31,10.26,10.27,122415.0,10.2311,10.241,10.1914,10.2013,122415.0
2022-07-08 15:10:00,10.26,10.29,10.26,10.27,105642.0,10.1914,10.2212,10.1914,10.2013,105642.0
2022-07-08 15:20:00,10.27,10.28,10.24,10.26,193479.0,10.2013,10.2112,10.1715,10.1914,193479.0
2022-07-08 15:30:00,10.26,10.27,10.25,10.27,211553.0,10.1914,10.2013,10.1814,10.2013,211553.0
2022-07-08 15:40:00,10.26,10.28,10.26,10.26,245799.0,10.1914,10.2112,10.1914,10.1914,245799.0
2022-07-08 15:50:00,10.26,10.28,10.25,10.27,1010716.0,10.1914,10.2112,10.1814,10.2013,1010716.0
2022-07-11 09:30:00,10.26,10.34,10.21,10.24,303441.0,10.1914,10.2708,10.1417,10.1715,303441.0
2022-07-11 09:40:00,10.23,10.23,10.13,10.15,118005.0,10.1616,10.1616,10.0622,10.0821,118005.0
2022-07-11 09:50:00,10.15,10.23,10.14,10.22,142242.0,10.0821,10.1616,10.0722,10.1516,142242.0
2022-07-11 10:00:00,10.21,10.22,10.15,10.17,150337.0,10.1417,10.1516,10.0821,10.102,150337.0
2022-07-11 10:10:00,10.17,10.19,10.1,10.11,116752.0,10.102,10.1218,10.0324,10.0424,116752.0
2022-07-11 10:20:00,10.1,10.12,10.06,10.08,241512.0,10.0324,10.0523,9.9927,10.0126,241512.0
2022-07-11 10:30:00,10.08,10.11,10.06,10.09,154153.0,10.0126,10.0424,9.9927,10.0225,154153.0
2022-07-11 10:40:00,10.08,10.1,10.06,10.08,71544.0,10.0126,10.0324,9.9927,10.0126,71544.0
2022-07-11 10:50:00,10.08,10.1,10.07,10.08,73087.0,10.0126,10.0324,10.0026,10.0126,73087.0
2022-07-11 11:00:00,10.08,10.13,10.07,10.12,94311.0,10.0126,10.0622,10.0026,10.0523,94311.0
2022-07-11 11:10:00,10.12,10.14,10.1,10.12,67547.0,10.0523,10.0722,10.0324,10.0523,67547.0
2022-07-11 11:20:00,10.12,10.16,10.12,10.16,105056.0,10.0523,10.092,10.0523,10.092,105056.0
2022-07-11 11:30:00,10.16,10.16,10.11,10.13,63361.0,10.092,10.092,10.0424,10.0622,63361.0
2022-07-11 11:40:00,10.12,10.13,10.08,10.1,281647.0,10.0523,10.0622,10.0126,10.0324,281647.0
2022-07-11 11:50:00,10.09,10.12,10.08,10.12,71656.0,10.0225,10.0523,10.0126,10.0523,71656.0
2022-07-11 12:00:00,10.12,10.12,10.08,10.09,50463.0,10.0523,10.0523,10.0126,10.0225,50463.0
2022-07-11 12:10:00,10.09,10.11,10.09,10.11,73198.0,10.0225,10.0424,10.0225,10.0424,73198.0
2022-07-11 12:20:00,10.11,10.12,10.09,10.12,81005.0,10.0424,10.0523,10.0225,10.0523,81005.0
2022-07-11 12:30:00,10.12,10.13,10.11,10.13,28820.0,10.0523,10.0622,10.0424,10.0622,28820.0
2022-07-11 12:40:00,10.13,10.14,10.12,10.13,41769.0,10.0622,10.0722,10.0523,10.0622,41769.0
2022-07-11 12:50:00,10.13,10.15,10.12,10.13,83276.0,10.0622,10.0821,10.0523,10.0622,83276.0
2022-07-11 13:00:00,10.13,10.16,10.13,10.16,57587.0,10.0622,10.092,10.0622,10.092,57587.0
2022-07-11 13:10:00,10.16,10.17,10.15,10.16,46249.0,10.092,10.102,10.0821,10.092,46249.0
2022-07-11 13:20:00,10.16,10.17,10.15,10.16,39339.0,10.092,10.102,10.0821,10.092,39339.0
2022-07-11 13:30:00,10.16,10.17,10.15,10.17,19804.0,10.092,10.102,10.0821,10.102,19804.0
2022-07-11 13:40:00,10.17,10.17,10.13,10.15,72857.0,10.102,10.102,10.0622,10.0821,72857.0
2022-07-11 13:50:00,10.15,10.16,10.14,10.16,44973.0,10.0821,10.092,10.0722,10.092,44973.0
2022-07-11 14:00:00,10.16,10.16,10.13,10.14,79038.0,10.092,10.092,10.0622,10.0722,79038.0
2022-07-11 14:10:00,10.14,10.15,10.12,10.15,44790.0,10.0722,10.0821,10.0523,10.0821,44790.0
2022-07-11 14:20:00,10.15,10.16,10.13,10.15,83842.0,10.0821,10.092,10.0622,10.0821,83842.0
2022-07-11 14:30:00,10.15,10.17,10.15,10.17,60129.0,10.0821,10.102,10.0821,10.102,60129.0
2022-07-11 14:40:00,10.17,10.19,10.16,10.17,58887.0,10.102,10.1218,10.092,10.102,58887.0
2022-07-11 14:50:00,10.18,10.18,10.14,10.15,55081.0,10.1119,10.1119,10.0722,10.0821,55081.0
2022-07-11 15:00:00,10.15,10.16,10.13,10.15,83651.0,10.0821,10.092,10.0622,10.0821,83651.0
2022-07-11 15:10:00,10.15,10.16,10.1,10.13,1928403.0,10.0821,10.092,10.0324,10.0622,1928403.0
2022-07-11 15:20:00,10.13,10.13,10.11,10.11,74784.0,10.0622,10.0622,10.0424,10.0424,74784.0
2022-07-11 15:30:00,10.11,10.12,10.1,10.12,147617.0,10.0424,10.0523,10.0324,10.0523,147617.0
2022-07-11 15:40:00,10.12,10.12,10.09,10.12,378460.0,10.0523,10.0523,10.0225,10.0523,378460.0
2022-07-11 15:50:00,10.12,10.14,10.11,10.12,793710.0,10.0523,10.0722,10.0424,10.0523,793710.0
2022-07-12 09:30:00,10.11,10.22,10.04,10.22,266600.0,10.0424,10.1516,9.9728,10.1516,266600.0
2022-07-12 09:40:00,10.22,10.23,10.18,10.19,135341.0,10.1516,10.1616,10.1119,10.1218,135341.0
2022-07-12 09:50:00,10.19,10.23,10.18,10.19,180617.0,10.1218,10.1616,10.1119,10.1218,180617.0
2022-07-12 10:00:00,10.2,10.21,10.13,10.15,204502.0,10.1318,10.1417,10.0622,10.0821,204502.0
2022-07-12 10:10:00,10.15,10.22,10.14,10.21,209486.0,10.0821,10.1516,10.0722,10.1417,209486.0
2022-07-12 10:20:00,10.21,10.22,10.17,10.18,163572.0,10.1417,10.1516,10.102,10.1119,163572.0
2022-07-12 10:30:00,10.18,10.2,10.17,10.19,131641.0,10.1119,10.1318,10.102,10.1218,131641.0
2022-07-12 10:40:00,10.18,10.2,10.17,10.18,100563.0,10.1119,10.1318,10.102,10.1119,100563.0
2022-07-12 10:50:00,10.18,10.2,10.16,10.2,120962.0,10.1119,10.1318,10.092,10.1318,120962.0
2022-07-12 11:00:00,10.2,10.22,10.19,10.21,87004.0,10.1318,10.1516,10.1218,10.1417,87004.0
2022-07-12 11:10:00,10.21,10.22,10.18,10.2,95306.0,10.1417,10.1516,10.1119,10.1318,95306.0
2022-07-12 11:20:00,10.2,10.21,10.19,10.19,99457.0,10.1318,10.1417,10.1218,10.1218,99457.0
2022-07-12 11:30:00,10.2,10.23,10.19,10.21,115223.0,10.1318,10.1616,10.1218,10.1417,115223.0
2022-07-12 11:40:00,10.21,10.22,10.2,10.21,33724.0,10.1417,10.1516,10.1318,10.1417,33724.0
2022-07-12 11:50:00,10.21,10.23,10.2,10.21,134911.0,10.1417,10.1616,10.1318,10.1417,134911.0
2022-07-12 12:00:00,10.21,10.23,10.21,10.21,51670.0,10.1417,10.1616,10.1417,10.1417,51670.0
2022-07-12 12:10:00,10.21,10.23,10.21,10.22,50741.0,10.1417,10.1616,10.1417,10.1516,50741.0
2022-07-12 12:20:00,10.22,10.24,10.22,10.22,50248.0,10.1516,10.1715,10.1516,10.1516,50248.0
2022-07-12 12:30:00,10.22,10.23,10.21,10.23,161025.0,10.1516,10.1616,10.1417,10.1616,161025.0
2022-07-12 12:40:00,10.23,10.23,10.21,10.21,32267.0,10.1616,10.1616,10.1417,10.1417,32267.0
2022-07-12 12:50:00,10.21,10.22,10.19,10.22,140129.0,10.1417,10.1516,10.1218,10.1516,140129.0
2022-07-12 13:00:00,10.22,10.23,10.2,10.21,113840.0,10.1516,10.1616,10.1318,10.1417,113840.0
2022-07-12 13:10:00,10.21,10.22,10.17,10.18,56431.0,10.1417,10.1516,10.102,10.1119,56431.0
2022-07-12 13:20:00,10.18,10.19,10.17,10.19,72928.0,10.1119,10.1218,10.102,10.1218,72928.0
2022-07-12 13:30:00,10.19,10.19,10.17,10.19,128648.0,10.1218,10.1218,10.102,10.1218,128648.0
2022-07-12 13:40:00,10.19,10.19,10.17,10.19,91953.0,10.1218,10.1218,10.102,10.1218,91953.0
2022-07-12 13:50:00,10.19,10.21,10.18,10.21,61589.0,10.1218,10.1417,10.1119,10.1417,61589.0
2022-07-12 14:00:00,10.2,10.21,10.19,10.21,63584.0,10.1318,10.1417,10.1218,10.1417,63584.0
2022-07-12 14:10:00,10.21,10.21,10.2,10.2,27531.0,10.1417,10.1417,10.1318,10.1318,27531.0
2022-07-12 14:20:00,10.2,10.21,10.19,10.2,95766.0,10.1318,10.1417,10.1218,10.1318,95766.0
2022-07-12 14:30:00,10.2,10.2,10.17,10.19,172945.0,10.1318,10.1318,10.102,10.1218,172945.0
2022-07-12 14:40:00,10.19,10.19,10.18,10.19,41357.0,10.1218,10.1218,10.1119,10.1218,41357.0
2022-07-12 14:50:00,10.19,10.19,10.17,10.17,52557.0,10.1218,10.1218,10.102,10.102,52557.0
2022-07-12 15:00:00,10.17,10.17,10.14,10.16,151160.0,10.102,10.102,10.0722,10.092,151160.0
2022-07-12 15:10:00,10.16,10.16,10.14,10.15,100211.0,10.092,10.092,10.0722,10.0821,100211.0
2022-07-12 15:20:00,10.15,10.15,10.12,10.13,123395.0,10.0821,10.0821,10.0523,10.0622,123395.0
2022-07-12 15:30:00,10.13,10.14,10.11,10.12,209196.0,10.0622,10.0722,10.0424,10.0523,209196.0
2022-07-12 15:40:00,10.12,10.14,10.11,10.13,268334.0,10.0523,10.0722,10.0424,10.0622,268334.0
2022-07-12 15:50:00,10.12,10.15,10.1,10.1,1072343.0,10.0523,10.0821,10.0324,10.0324,1072343.0
2022-07-13 09:30:00,10.0,10.04,9.92,10.02,326921.0,9.9331,9.9728,9.8536,9.953,326921.0
2022-07-13 09:40:00,10.03,10.08,10.0,10.08,171688.0,9.9629,10.0126,9.9331,10.0126,171688.0
2022-07-13 09:50:00,10.08,10.08,10.02,10.04,111940.0,10.0126,10.0126,9.953,9.9728,111940.0
2022-07-13 10:00:00,10.04,10.06,10.0,10.02,150355.0,9.9728,9.9927,9.9331,9.953,150355.0
2022-07-13 10:10:00,10.01,10.04,9.98,9.99,359546.0,9.943,9.9728,9.9132,9.9232,359546.0
2022-07-13 10:20:00,9.99,10.02,9.97,10.02,231200.0,9.9232,9.953,9.9033,9.953,231200.0
2022-07-13 10:30:00,10.01,10.06,10.01,10.02,82393.0,9.943,9.9927,9.943,9.953,82393.0
2022-07-13 10:40:00,10.03,10.03,9.99,9.99,134642.0,9.9629,9.9629,9.9232,9.9232,134642.0
2022-07-13 10:50:00,9.99,10.06,9.98,10.05,227904.0,9.9232,9.9927,9.9132,9.9828,227904.0
2022-07-13 11:00:00,10.05,10.11,10.04,10.08,217575.0,9.9828,10.0424,9.9728,10.0126,217575.0
2022-07-13 11:10:00,10.08,10.08,10.05,10.05,81154.0,10.0126,10.0126,9.9828,9.9828,81154.0
2022-07-13 11:20:00,10.06,10.07,10.04,10.04,77697.0,9.9927,10.0026,9.9728,9.9728,77697.0
2022-07-13 11:30:00,10.04,10.07,10.03,10.04,66731.0,9.9728,10.0026,9.9629,9.9728,66731.0
2022-07-13 11:40:00,10.04,10.06,10.03,10.05,99692.0,9.9728,9.9927,9.9629,9.9828,99692.0
2022-07-13 11:50:00,10.05,10.1,10.05,10.06,44446.0,9.9828,10.0324,9.9828,9.9927,44446.0
2022-07-13 12:00:00,10.07,10.11,10.06,10.1,291494.0,10.0026,10.0424,9.9927,10.0324,291494.0
2022-07-13 12:10:00,10.09,10.09,10.06,10.07,83621.0,10.0225,10.0225,9.9927,10.0026,83621.0
2022-07-13 12:20:00,10.08,10.1,10.06,10.1,69959.0,10.0126,10.0324,9.9927,10.0324,69959.0
2022-07-13 12:30:00,10.1,10.13,10.08,10.13,313601.0,10.0324,10.0622,10.0126,10.0622,313601.0
2022-07-13 12:40:00,10.12,10.13,10.11,10.12,38175.0,10.0523,10.0622,10.0424,10.0523,38175.0
2022-07-13 12:50:00,10.12,10.15,10.1,10.15,84363.0,10.0523,10.0821,10.0324,10.0821,84363.0
2022-07-13 13:00:00,10.15,10.18,10.13,10.15,121713.0,10.0821,10.1119,10.0622,10.0821,121713.0
2022-07-13 13:10:00,10.14,10.17,10.13,10.13,123763.0,10.0722,10.102,10.0622,10.0622,123763.0
2022-07-13 13:20:00,10.13,10.14,10.12,10.13,56968.0,10.0622,10.0722,10.0523,10.0622,56968.0
2022-07-13 13:30:00,10.13,10.16,10.13,10.15,87867.0,10.0622,10.092,10.0622,10.0821,87867.0
2022-07-13 13:40:00,10.15,10.18,10.14,10.17,47180.0,10.0821,10.1119,10.0722,10.102,47180.0
2022-07-13 13:50:00,10.17,10.19,10.16,10.17,79852.0,10.102,10.1218,10.092,10.102,79852.0
2022-07-13 14:00:00,10.18,10.18,10.11,10.13,110037.0,10.1119,10.1119,10.0424,10.0622,110037.0
2022-07-13 14:10:00,10.13,10.18,10.13,10.13,83319.0,10.0622,10.1119,10.0622,10.0622,83319.0
2022-07-13 14:20:00,10.13,10.18,10.13,10.18,62050.0,10.0622,10.1119,10.0622,10.1119,62050.0
2022-07-13 14:30:00,10.18,10.2,10.17,10.2,87340.0,10.1119,10.1318,10.102,10.1318,87340.0
2022-07-13 14:40:00,10.2,10.21,10.17,10.18,67779.0,10.1318,10.1417,10.102,10.1119,67779.0
2022-07-13 14:50:00,10.18,10.19,10.15,10.19,106300.0,10.1119,10.1218,10.0821,10.1218,106300.0
2022-07-13 15:00:00,10.19,10.19,10.14,10.16,102074.0,10.1218,10.1218,10.0722,10.092,102074.0
2022-07-13 15:10:00,10.16,10.16,10.14,10.15,46226.0,10.092,10.092,10.0722,10.0821,46226.0
2022-07-13 15:20:00,10.15,10.15,10.12,10.13,58501.0,10.0821,10.0821,10.0523,10.0622,58501.0
2022-07-13 15:30:00,10.13,10.13,10.09,10.11,197327.0,10.0622,10.0622,10.0225,10.0424,197327.0
2022-07-13 15:40:00,10.11,10.11,10.07,10.08,188593.0,10.0424,10.0424,10.0026,10.0126,188593.0
2022-07-13 15:50:00,10.07,10.1,10.07,10.1,500000.0,10.0026,10.0324,10.0026,10.0324,500000.0
2022-07-14 09:30:00,9.89,9.94,9.81,9.84,293094.0,9.8238,9.8735,9.7444,9.7742,293094.0
2022-07-14 09:40:00,9.84,9.87,9.81,9.86,155594.0,9.7742,9.804,9.7444,9.794,155594.0
2022-07-14 09:50:00,9.86,9.92,9.85,9.87,211389.0,9.794,9.8536,9.7841,9.804,211389.0
2022-07-14 10:00:00,9.87,9.87,9.84,9.85,136261.0,9.804,9.804,9.7742,9.7841,136261.0
2022-07-14 10:10:00,9.85,9.86,9.83,9.84,86050.0,9.7841,9.794,9.7642,9.7742,86050.0
2022-07-14 10:20:00,9.84,9.87,9.84,9.86,111320.0,9.7742,9.804,9.7742,9.794,111320.0
2022-07-14 10:30:00,9.86,9.88,9.83,9.85,117848.0,9.794,9.8139,9.7642,9.7841,117848.0
2022-07-14 10:40:00,9.85,9.86,9.83,9.86,75620.0,9.7841,9.794,9.7642,9.794,75620.0
2022-07-14 10:50:00,9.85,9.87,9.83,9.84,104264.0,9.7841,9.804,9.7642,9.7742,104264.0
2022-07-14 11:00:00,9.84,9.9,9.84,9.9,102202.0,9.7742,9.8338,9.7742,9.8338,102202.0
2022-07-14 11:10:00,9.89,9.92,9.87,9.92,252821.0,9.8238,9.8536,9.804,9.8536,252821.0
2022-07-14 11:20:00,9.92,9.93,9.9,9.92,81659.0,9.8536,9.8636,9.8338,9.8536,81659.0
2022-07-14 11:30:00,9.92,9.93,9.9,9.92,87769.0,9.8536,9.8636,9.8338,9.8536,87769.0
2022-07-14 11:40:00,9.92,9.98,9.91,9.97,140089.0,9.8536,9.9132,9.8437,9.9033,140089.0
2022-07-14 11:50:00,9.97,10.0,9.96,9.97,279840.0,9.9033,9.9331,9.8934,9.9033,279840.0
2022-07-14 12:00:00,9.96,9.98,9.92,9.92,576111.0,9.8934,9.9132,9.8536,9.8536,576111.0
2022-07-14 12:10:00,9.93,9.94,9.91,9.92,85204.0,9.8636,9.8735,9.8437,9.8536,85204.0
2022-07-14 12:20:00,9.93,9.93,9.9,9.91,66122.0,9.8636,9.8636,9.8338,9.8437,66122.0
2022-07-14 12:30:00,9.9,9.92,9.89,9.9,43072.0,9.8338,9.8536,9.8238,9.8338,43072.0
2022-07-14 12:40:00,9.9,9.95,9.88,9.91,754539.0,9.8338,9.8834,9.8139,9.8437,754539.0
2022-07-14 12:50:00,9.91,9.94,9.9,9.94,60139.0,9.8437,9.8735,9.8338,9.8735,60139.0
2022-07-14 13:00:00,9.94,9.94,9.9,9.93,58928.0,9.8735,9.8735,9.8338,9.8636,58928.0
2022-07-14 13:10:00,9.93,9.94,9.91,9.93,415842.0,9.8636,9.8735,9.8437,9.8636,415842.0
2022-07-14 13:20:00,9.93,9.94,9.9,9.91,200721.0,9.8636,9.8735,9.8338,9.8437,200721.0
2022-07-14 13:30:00,9.91,9.91,9.88,9.91,44022.0,9.8437,9.8437,9.8139,9.8437,44022.0
2022-07-14 13:40:00,9.91,9.91,9.88,9.91,188580.0,9.8437,9.8437,9.8139,9.8437,188580.0
2022-07-14 13:50:00,9.91,9.91,9.88,9.89,245346.0,9.8437,9.8437,9.8139,9.8238,245346.0
2022-07-14 14:00:00,9.9,9.92,9.89,9.91,116107.0,9.8338,9.8536,9.8238,9.8437,116107.0
2022-07-14 14:10:00,9.9,9.96,9.89,9.95,206640.0,9.8338,9.8934,9.8238,9.8834,206640.0
2022-07-14 14:20:00,9.95,9.98,9.94,9.97,132994.0,9.8834,9.9132,9.8735,9.9033,132994.0
2022-07-14 14:30:00,9.97,10.0,9.97,9.99,64793.0,9.9033,9.9331,9.9033,9.9232,64793.0
2022-07-14 14:40:00,9.99,10.0,9.96,9.99,106321.0,9.9232,9.9331,9.8934,9.9232,106321.0
2022-07-14 14:50:00,9.98,10.0,9.96,9.99,137283.0,9.9132,9.9331,9.8934,9.9232,137283.0
2022-07-14 15:00:00,9.99,10.0,9.96,9.96,68748.0,9.9232,9.9331,9.8934,9.8934,68748.0
2022-07-14 15:10:00,9.96,9.99,9.96,9.97,97293.0,9.8934,9.9232,9.8934,9.9033,97293.0
2022-07-14 15:20:00,9.97,10.0,9.97,9.99,77434.0,9.9033,9.9331,9.9033,9.9232,77434.0
2022-07-14 15:30:00,9.99,10.0,9.96,9.98,145899.0,9.9232,9.9331,9.8934,9.9132,145899.0
2022-07-14 15:40:00,9.97,9.99,9.96,9.99,562148.0,9.9033,9.9232,9.8934,9.9232,562148.0
2022-07-14 15:50:00,9.99,10.02,9.99,10.01,938048.0,9.9232,9.953,9.9232,9.943,938048.0
2022-07-15 09:30:00,10.07,10.14,9.99,10.03,429369.0,10.0026,10.0722,9.9232,9.9629,429369.0
2022-07-15 09:40:00,10.03,10.08,10.01,10.05,266415.0,9.9629,10.0126,9.943,9.9828,266415.0
2022-07-15 09:50:00,10.05,10.06,9.95,9.96,109566.0,9.9828,9.9927,9.8834,9.8934,109566.0
2022-07-15 10:00:00,9.96,10.02,9.95,9.99,180754.0,9.8934,9.953,9.8834,9.9232,180754.0
2022-07-15 10:10:00,9.98,10.02,9.98,10.02,97437.0,9.9132,9.953,9.9132,9.953,97437.0
2022-07-15 10:20:00,10.02,10.08,10.0,10.08,206980.0,9.953,10.0126,9.9331,10.0126,206980.0
2022-07-15 10:30:00,10.08,10.11,10.07,10.09,89042.0,10.0126,10.0424,10.0026,10.0225,89042.0
2022-07-15 10:40:00,10.09,10.1,10.07,10.09,117454.0,10.0225,10.0324,10.0026,10.0225,117454.0
2022-07-15 10:50:00,10.08,10.13,10.08,10.13,108360.0,10.0126,10.0622,10.0126,10.0622,108360.0
2022-07-15 11:00:00,10.13,10.16,10.12,10.15,214345.0,10.0622,10.092,10.0523,10.0821,214345.0
2022-07-15 11:10:00,10.15,10.19,10.14,10.18,102511.0,10.0821,10.1218,10.0722,10.1119,102511.0
2022-07-15 11:20:00,10.18,10.2,10.18,10.2,71214.0,10.1119,10.1318,10.1119,10.1318,71214.0
2022-07-15 11:30:00,10.2,10.22,10.18,10.21,130402.0,10.1318,10.1516,10.1119,10.1417,130402.0
2022-07-15 11:40:00,10.21,10.22,10.2,10.21,35815.0,10.1417,10.1516,10.1318,10.1417,35815.0
2022-07-15 11:50:00,10.21,10.23,10.2,10.22,131221.0,10.1417,10.1616,10.1318,10.1516,131221.0
2022-07-15 12:00:00,10.22,10.26,10.22,10.26,72222.0,10.1516,10.1914,10.1516,10.1914,72222.0
2022-07-15 12:10:00,10.26,10.3,10.24,10.3,295947.0,10.1914,10.2311,10.1715,10.2311,295947.0
2022-07-15 12:20:00,10.3,10.31,10.29,10.3,118071.0,10.2311,10.241,10.2212,10.2311,118071.0
2022-07-15 12:30:00,10.3,10.31,10.28,10.29,106375.0,10.2311,10.241,10.2112,10.2212,106375.0
2022-07-15 12:40:00,10.29,10.29,10.27,10.28,55094.0,10.2212,10.2212,10.2013,10.2112,55094.0
2022-07-15 12:50:00,10.28,10.29,10.27,10.29,95226.0,10.2112,10.2212,10.2013,10.2212,95226.0
2022-07-15 13:00:00,10.29,10.31,10.28,10.31,56696.0,10.2212,10.241,10.2112,10.241,56696.0
2022-07-15 13:10:00,10.31,10.32,10.27,10.28,173945.0,10.241,10.251,10.2013,10.2112,173945.0
2022-07-15 13:20:00,10.28,10.29,10.27,10.29,72007.0,10.2112,10.2212,10.2013,10.2212,72007.0
2022-07-15 13:30:00,10.29,10.29,10.26,10.29,62451.0,10.2212,10.2212,10.1914,10.2212,62451.0
2022-07-15 13:40:00,10.29,10.34,10.28,10.32,304663.0,10.2212,10.2708,10.2112,10.251,304663.0
2022-07-15 13:50:00,10.32,10.33,10.31,10.33,58573.0,10.251,10.2609,10.241,10.2609,58573.0
2022-07-15 14:00:00,10.33,10.33,10.32,10.33,66030.0,10.2609,10.2609,10.251,10.2609,66030.0
2022-07-15 14:10:00,10.33,10.37,10.33,10.37,140785.0,10.2609,10.3006,10.2609,10.3006,140785.0
2022-07-15 14:20:00,10.37,10.37,10.35,10.36,49623.0,10.3006,10.3006,10.2808,10.2907,49623.0
2022-07-15 14:30:00,10.36,10.36,10.34,10.35,72693.0,10.2907,10.2907,10.2708,10.2808,72693.0
2022-07-15 14:40:00,10.35,10.4,10.35,10.4,192394.0,10.2808,10.3304,10.2808,10.3304,192394.0
2022-07-15 14:50:00,10.4,10.42,10.39,10.42,254405.0,10.3304,10.3503,10.3205,10.3503,254405.0
2022-07-15 15:00:00,10.41,10.44,10.41,10.43,215187.0,10.3404,10.3702,10.3404,10.3602,215187.0
2022-07-15 15:10:00,10.43,10.45,10.43,10.45,107799.0,10.3602,10.3801,10.3602,10.3801,107799.0
2022-07-15 15:20:00,10.45,10.45,10.44,10.45,99031.0,10.3801,10.3801,10.3702,10.3801,99031.0
2022-07-15 15:30:00,10.45,10.45,10.39,10.4,588671.0,10.3801,10.3801,10.3205,10.3304,588671.0
2022-07-15 15:40:00,10.39,10.4,10.31,10.33,652028.0,10.3205,10.3304,10.241,10.2609,652028.0
2022-07-15 15:50:00,10.33,10.33,10.3,10.33,780278.0,10.2609,10.2609,10.2311,10.2609,780278.0
2022-07-18 09:30:00,10.41,10.45,10.38,10.41,564240.0,10.3404,10.3801,10.3106,10.3404,564240.0
2022-07-18 09:40:00,10.41,10.48,10.4,10.47,552179.0,10.3404,10.4099,10.3304,10.4,552179.0
2022-07-18 09:50:00,10.46,10.48,10.43,10.44,560322.0,10.39,10.4099,10.3602,10.3702,560322.0
2022-07-18 10:00:00,10.45,10.48,10.44,10.46,145719.0,10.3801,10.4099,10.3702,10.39,145719.0
2022-07-18 10:10:00,10.45,10.46,10.4,10.44,131251.0,10.3801,10.39,10.3304,10.3702,131251.0
2022-07-18 10:20:00,10.45,10.48,10.43,10.44,151973.0,10.3801,10.4099,10.3602,10.3702,151973.0
2022-07-18 10:30:00,10.44,10.46,10.41,10.46,1014736.0,10.3702,10.39,10.3404,10.39,1014736.0
2022-07-18 10:40:00,10.46,10.47,10.42,10.45,181716.0,10.39,10.4,10.3503,10.3801,181716.0
2022-07-18 10:50:00,10.44,10.46,10.43,10.46,76909.0,10.3702,10.39,10.3602,10.39,76909.0
2022-07-18 11:00:00,10.46,10.48,10.43,10.48,210574.0,10.39,10.4099,10.3602,10.4099,210574.0
2022-07-18 11:10:00,10.48,10.48,10.44,10.45,207311.0,10.4099,10.4099,10.3702,10.3801,207311.0
2022-07-18 11:20:00,10.45,10.45,10.41,10.42,175886.0,10.3801,10.3801,10.3404,10.3503,175886.0
2022-07-18 11:30:00,10.41,10.42,10.4,10.4,54214.0,10.3404,10.3503,10.3304,10.3304,54214.0
2022-07-18 11:40:00,10.41,10.42,10.38,10.39,122152.0,10.3404,10.3503,10.3106,10.3205,122152.0
2022-07-18 11:50:00,10.39,10.41,10.38,10.4,362542.0,10.3205,10.3404,10.3106,10.3304,362542.0
2022-07-18 12:00:00,10.4,10.4,10.37,10.38,42277.0,10.3304,10.3304,10.3006,10.3106,42277.0
2022-07-18 12:10:00,10.38,10.4,10.37,10.4,60078.0,10.3106,10.3304,10.3006,10.3304,60078.0
2022-07-18 12:20:00,10.4,10.4,10.38,10.4,63351.0,10.3304,10.3304,10.3106,10.3304,63351.0
2022-07-18 12:30:00,10.4,10.42,10.39,10.42,41648.0,10.3304,10.3503,10.3205,10.3503,41648.0
2022-07-18 12:40:00,10.42,10.43,10.41,10.42,92739.0,10.3503,10.3602,10.3404,10.3503,92739.0
2022-07-18 12:50:00,10.42,10.42,10.4,10.41,36194.0,10.3503,10.3503,10.3304,10.3404,36194.0
2022-07-18 13:00:00,10.4,10.41,10.4,10.41,20242.0,10.3304,10.3404,10.3304,10.3404,20242.0
2022-07-18 13:10:00,10.41,10.42,10.39,10.39,68118.0,10.3404,10.3503,10.3205,10.3205,68118.0
2022-07-18 13:20:00,10.39,10.42,10.38,10.42,77794.0,10.3205,10.3503,10.3106,10.3503,77794.0
2022-07-18 13:30:00,10.42,10.43,10.41,10.43,42569.0,10.3503,10.3602,10.3404,10.3602,42569.0
2022-07-18 13:40:00,10.43,10.44,10.42,10.43,26739.0,10.3602,10.3702,10.3503,10.3602,26739.0
2022-07-18 13:50:00,10.44,10.44,10.39,10.4,85436.0,10.3702,10.3702,10.3205,10.3304,85436.0
2022-07-18 14:00:00,10.4,10.43,10.39,10.4,123427.0,10.3304,10.3602,10.3205,10.3304,123427.0
2022-07-18 14:10:00,10.41,10.42,10.39,10.42,49038.0,10.3404,10.3503,10.3205,10.3503,49038.0
2022-07-18 14:20:00,10.42,10.42,10.38,10.4,67347.0,10.3503,10.3503,10.3106,10.3304,67347.0
2022-07-18 14:30:00,10.41,10.42,10.39,10.42,52804.0,10.3404,10.3503,10.3205,10.3503,52804.0
2022-07-18 14:40:00,10.42,10.42,10.39,10.4,115125.0,10.3503,10.3503,10.3205,10.3304,115125.0
2022-07-18 14:50:00,10.4,10.4,10.38,10.38,47909.0,10.3304,10.3304,10.3106,10.3106,47909.0
2022-07-18 15:00:00,10.38,10.41,10.37,10.41,64191.0,10.3106,10.3404,10.3006,10.3404,64191.0
2022-07-18 15:10:00,10.4,10.42,10.39,10.42,74478.0,10.3304,10.3503,10.3205,10.3503,74478.0
2022-07-18 15:20:00,10.42,10.42,10.38,10.38,150032.0,10.3503,10.3503,10.3106,10.3106,150032.0
2022-07-18 15:30:00,10.38,10.38,10.32,10.34,348716.0,10.3106,10.3106,10.251,10.2708,348716.0
2022-07-18 15:40:00,10.34,10.34,10.31,10.33,393963.0,10.2708,10.2708,10.241,10.2609,393963.0
2022-07-18 15:50:00,10.33,10.37,10.32,10.36,619452.0,10.2609,10.3006,10.251,10.2907,619452.0
2022-07-19 09:30:00,10.48,10.57,10.48,10.54,807411.0,10.4099,10.4993,10.4099,10.4695,807411.0
2022-07-19 09:40:00,10.55,10.62,10.51,10.52,366170.0,10.4794,10.5489,10.4397,10.4496,366170.0
2022-07-19 09:50:00,10.52,10.58,10.51,10.57,223238.0,10.4496,10.5092,10.4397,10.4993,223238.0
2022-07-19 10:00:00,10.57,10.6,10.56,10.57,220272.0,10.4993,10.5291,10.4894,10.4993,220272.0
2022-07-19 10:10:00,10.58,10.59,10.56,10.57,237629.0,10.5092,10.5192,10.4894,10.4993,237629.0
2022-07-19 10:20:00,10.58,10.61,10.56,10.59,159084.0,10.5092,10.539,10.4894,10.5192,159084.0
2022-07-19 10:30:00,10.59,10.6,10.57,10.6,170585.0,10.5192,10.5291,10.4993,10.5291,170585.0
2022-07-19 10:40:00,10.6,10.63,10.59,10.62,241045.0,10.5291,10.5589,10.5192,10.5489,241045.0
2022-07-19 10:50:00,10.62,10.63,10.61,10.63,54067.0,10.5489,10.5589,10.539,10.5589,54067.0
2022-07-19 11:00:00,10.63,10.65,10.62,10.64,222424.0,10.5589,10.5787,10.5489,10.5688,222424.0
2022-07-19 11:10:00,10.63,10.65,10.61,10.63,272092.0,10.5589,10.5787,10.539,10.5589,272092.0
2022-07-19 11:20:00,10.63,10.64,10.61,10.63,179795.0,10.5589,10.5688,10.539,10.5589,179795.0
2022-07-19 11:30:00,10.63,10.65,10.61,10.62,162983.0,10.5589,10.5787,10.539,10.5489,162983.0
2022-07-19 11:40:00,10.61,10.63,10.6,10.61,93153.0,10.539,10.5589,10.5291,10.539,93153.0
2022-07-19 11:50:00,10.62,10.62,10.6,10.61,77268.0,10.5489,10.5489,10.5291,10.539,77268.0
2022-07-19 12:00:00,10.61,10.61,10.58,10.59,63147.0,10.539,10.539,10.5092,10.5192,63147.0
2022-07-19 12:10:00,10.58,10.59,10.58,10.59,59099.0,10.5092,10.5192,10.5092,10.5192,59099.0
2022-07-19 12:20:00,10.59,10.61,10.58,10.61,123696.0,10.5192,10.539,10.5092,10.539,123696.0
2022-07-19 12:30:00,10.61,10.63,10.6,10.63,24678.0,10.539,10.5589,10.5291,10.5589,24678.0
2022-07-19 12:40:00,10.63,10.65,10.63,10.64,58168.0,10.5589,10.5787,10.5589,10.5688,58168.0
2022-07-19 12:50:00,10.64,10.65,10.63,10.63,55354.0,10.5688,10.5787,10.5589,10.5589,55354.0
2022-07-19 13:00:00,10.63,10.64,10.62,10.63,137068.0,10.5589,10.5688,10.5489,10.5589,137068.0
2022-07-19 13:10:00,10.64,10.65,10.62,10.65,100398.0,10.5688,10.5787,10.5489,10.5787,100398.0
2022-07-19 13:20:00,10.64,10.65,10.64,10.64,19535.0,10.5688,10.5787,10.5688,10.5688,19535.0
2022-07-19 13:30:00,10.65,10.67,10.64,10.66,171501.0,10.5787,10.5986,10.5688,10.5887,171501.0
2022-07-19 13:40:00,10.67,10.67,10.64,10.66,246876.0,10.5986,10.5986,10.5688,10.5887,246876.0
2022-07-19 13:50:00,10.66,10.68,10.66,10.67,60144.0,10.5887,10.6085,10.5887,10.5986,60144.0
2022-07-19 14:00:00,10.68,10.71,10.67,10.7,81516.0,10.6085,10.6383,10.5986,10.6284,81516.0
2022-07-19 14:10:00,10.69,10.75,10.68,10.74,624800.0,10.6185,10.6781,10.6085,10.6681,624800.0
2022-07-19 14:20:00,10.74,10.74,10.71,10.71,77811.0,10.6681,10.6681,10.6383,10.6383,77811.0
2022-07-19 14:30:00,10.71,10.73,10.7,10.7,66222.0,10.6383,10.6582,10.6284,10.6284,66222.0
2022-07-19 14:40:00,10.71,10.71,10.65,10.65,225024.0,10.6383,10.6383,10.5787,10.5787,225024.0
2022-07-19 14:50:00,10.66,10.68,10.64,10.65,127147.0,10.5887,10.6085,10.5688,10.5787,127147.0
2022-07-19 15:00:00,10.65,10.66,10.63,10.65,126885.0,10.5787,10.5887,10.5589,10.5787,126885.0
2022-07-19 15:10:00,10.65,10.67,10.64,10.67,247103.0,10.5787,10.5986,10.5688,10.5986,247103.0
2022-07-19 15:20:00,10.67,10.67,10.65,10.67,116921.0,10.5986,10.5986,10.5787,10.5986,116921.0
2022-07-19 15:30:00,10.67,10.68,10.65,10.68,151942.0,10.5986,10.6085,10.5787,10.6085,151942.0
2022-07-19 15:40:00,10.68,10.7,10.67,10.68,270735.0,10.6085,10.6284,10.5986,10.6085,270735.0
2022-07-19 15:50:00,10.69,10.69,10.67,10.67,576859.0,10.6185,10.6185,10.5986,10.5986,576859.0
2022-07-20 09:30:00,10.7,10.8,10.66,10.75,1259022.0,10.6284,10.7277,10.5887,10.6781,1259022.0
2022-07-20 09:40:00,10.75,10.79,10.43,10.47,613879.0,10.6781,10.7178,10.3602,10.4,613879.0
2022-07-20 09:50:00,10.46,10.54,10.46,10.5,290399.0,10.39,10.4695,10.39,10.4298,290399.0
2022-07-20 10:00:00,10.49,10.5,10.44,10.47,140257.0,10.4198,10.4298,10.3702,10.4,140257.0
2022-07-20 10:10:00,10.47,10.52,10.45,10.5,294781.0,10.4,10.4496,10.3801,10.4298,294781.0
2022-07-20 10:20:00,10.5,10.58,10.48,10.58,214779.0,10.4298,10.5092,10.4099,10.5092,214779.0
2022-07-20 10:30:00,10.58,10.6,10.56,10.56,154919.0,10.5092,10.5291,10.4894,10.4894,154919.0
2022-07-20 10:40:00,10.56,10.58,10.53,10.58,111812.0,10.4894,10.5092,10.4596,10.5092,111812.0
2022-07-20 10:50:00,10.58,10.64,10.57,10.64,210731.0,10.5092,10.5688,10.4993,10.5688,210731.0
2022-07-20 11:00:00,10.65,10.67,10.63,10.63,352141.0,10.5787,10.5986,10.5589,10.5589,352141.0
2022-07-20 11:10:00,10.63,10.64,10.58,10.6,98667.0,10.5589,10.5688,10.5092,10.5291,98667.0
2022-07-20 11:20:00,10.6,10.61,10.57,10.59,176030.0,10.5291,10.539,10.4993,10.5192,176030.0
2022-07-20 11:30:00,10.59,10.59,10.55,10.57,113724.0,10.5192,10.5192,10.4794,10.4993,113724.0
2022-07-20 11:40:00,10.57,10.6,10.55,10.59,125024.0,10.4993,10.5291,10.4794,10.5192,125024.0
2022-07-20 11:50:00,10.59,10.63,10.58,10.63,62251.0,10.5192,10.5589,10.5092,10.5589,62251.0
2022-07-20 12:00:00,10.63,10.64,10.62,10.63,135547.0,10.5589,10.5688,10.5489,10.5589,135547.0
2022-07-20 12:10:00,10.63,10.63,10.59,10.61,63875.0,10.5589,10.5589,10.5192,10.539,63875.0
2022-07-20 12:20:00,10.61,10.62,10.59,10.6,71482.0,10.539,10.5489,10.5192,10.5291,71482.0
2022-07-20 12:30:00,10.6,10.62,10.58,10.59,114075.0,10.5291,10.5489,10.5092,10.5192,114075.0
2022-07-20 12:40:00,10.6,10.6,10.54,10.54,108511.0,10.5291,10.5291,10.4695,10.4695,108511.0
2022-07-20 12:50:00,10.54,10.56,10.54,10.54,107682.0,10.4695,10.4894,10.4695,10.4695,107682.0
2022-07-20 13:00:00,10.54,10.59,10.52,10.57,255020.0,10.4695,10.5192,10.4496,10.4993,255020.0
2022-07-20 13:10:00,10.57,10.58,10.54,10.58,132319.0,10.4993,10.5092,10.4695,10.5092,132319.0
2022-07-20 13:20:00,10.58,10.6,10.57,10.6,130555.0,10.5092,10.5291,10.4993,10.5291,130555.0
2022-07-20 13:30:00,10.6,10.63,10.59,10.63,332654.0,10.5291,10.5589,10.5192,10.5589,332654.0
2022-07-20 13:40:00,10.63,10.63,10.59,10.6,159610.0,10.5589,10.5589,10.5192,10.5291,159610.0
2022-07-20 13:50:00,10.6,10.6,10.55,10.55,68865.0,10.5291,10.5291,10.4794,10.4794,68865.0
2022-07-20 14:00:00,10.55,10.6,10.54,10.59,162077.0,10.4794,10.5291,10.4695,10.5192,162077.0
2022-07-20 14:10:00,10.59,10.64,10.58,10.63,314383.0,10.5192,10.5688,10.5092,10.5589,314383.0
2022-07-20 14:20:00,10.63,10.69,10.63,10.69,388271.0,10.5589,10.6185,10.5589,10.6185,388271.0
2022-07-20 14:30:00,10.69,10.7,10.67,10.7,250931.0,10.6185,10.6284,10.5986,10.6284,250931.0
2022-07-20 14:40:00,10.7,10.71,10.64,10.67,407549.0,10.6284,10.6383,10.5688,10.5986,407549.0
2022-07-20 14:50:00,10.67,10.67,10.62,10.67,156699.0,10.5986,10.5986,10.5489,10.5986,156699.0
2022-07-20 15:00:00,10.67,10.71,10.66,10.69,165717.0,10.5986,10.6383,10.5887,10.6185,165717.0
2022-07-20 15:10:00,10.69,10.7,10.67,10.7,152154.0,10.6185,10.6284,10.5986,10.6284,152154.0
2022-07-20 15:20:00,10.7,10.7,10.67,10.7,157162.0,10.6284,10.6284,10.5986,10.6284,157162.0
2022-07-20 15:30:00,10.7,10.7,10.67,10.69,208295.0,10.6284,10.6284,10.5986,10.6185,208295.0
2022-07-20 15:40:00,10.69,10.73,10.68,10.72,540309.0,10.6185,10.6582,10.6085,10.6483,540309.0
2022-07-20 15:50:00,10.72,10.75,10.69,10.7,1259075.0,10.6483,10.6781,10.6185,10.6284,1259075.0
2022-07-21 09:30:00,10.64,10.67,10.47,10.49,184031.0,10.5688,10.5986,10.4,10.4198,184031.0
2022-07-21 09:40:00,10.48,10.53,10.44,10.49,101879.0,10.4099,10.4596,10.3702,10.4198,101879.0
2022-07-21 09:50:00,10.49,10.56,10.48,10.52,129348.0,10.4198,10.4894,10.4099,10.4496,129348.0
2022-07-21 10:00:00,10.52,10.55,10.45,10.47,119060.0,10.4496,10.4794,10.3801,10.4,119060.0
2022-07-21 10:10:00,10.47,10.48,10.41,10.47,216915.0,10.4,10.4099,10.3404,10.4,216915.0
2022-07-21 10:20:00,10.48,10.49,10.43,10.45,166763.0,10.4099,10.4198,10.3602,10.3801,166763.0
2022-07-21 10:30:00,10.45,10.5,10.44,10.49,101413.0,10.3801,10.4298,10.3702,10.4198,101413.0
2022-07-21 10:40:00,10.49,10.49,10.44,10.47,123222.0,10.4198,10.4198,10.3702,10.4,123222.0
2022-07-21 10:50:00,10.48,10.51,10.47,10.51,69948.0,10.4099,10.4397,10.4,10.4397,69948.0
2022-07-21 11:00:00,10.51,10.54,10.5,10.51,624463.0,10.4397,10.4695,10.4298,10.4397,624463.0
2022-07-21 11:10:00,10.51,10.53,10.49,10.53,206670.0,10.4397,10.4596,10.4198,10.4596,206670.0
2022-07-21 11:20:00,10.53,10.53,10.47,10.51,91825.0,10.4596,10.4596,10.4,10.4397,91825.0
2022-07-21 11:30:00,10.5,10.53,10.49,10.51,174199.0,10.4298,10.4596,10.4198,10.4397,174199.0
2022-07-21 11:40:00,10.52,10.53,10.51,10.53,65751.0,10.4496,10.4596,10.4397,10.4596,65751.0
2022-07-21 11:50:00,10.53,10.55,10.52,10.54,90334.0,10.4596,10.4794,10.4496,10.4695,90334.0
2022-07-21 12:00:00,10.54,10.58,10.54,10.56,148336.0,10.4695,10.5092,10.4695,10.4894,148336.0
2022-07-21 12:10:00,10.57,10.58,10.54,10.57,123312.0,10.4993,10.5092,10.4695,10.4993,123312.0
2022-07-21 12:20:00,10.58,10.59,10.56,10.58,154588.0,10.5092,10.5192,10.4894,10.5092,154588.0
2022-07-21 12:30:00,10.59,10.59,10.58,10.59,36131.0,10.5192,10.5192,10.5092,10.5192,36131.0
2022-07-21 12:40:00,10.59,10.59,10.58,10.58,61064.0,10.5192,10.5192,10.5092,10.5092,61064.0
2022-07-21 12:50:00,10.59,10.6,10.58,10.59,61365.0,10.5192,10.5291,10.5092,10.5192,61365.0
2022-07-21 13:00:00,10.59,10.6,10.58,10.6,122536.0,10.5192,10.5291,10.5092,10.5291,122536.0
2022-07-21 13:10:00,10.6,10.61,10.59,10.61,170344.0,10.5291,10.539,10.5192,10.539,170344.0
2022-07-21 13:20:00,10.61,10.61,10.57,10.58,154181.0,10.539,10.539,10.4993,10.5092,154181.0
2022-07-21 13:30:00,10.57,10.58,10.54,10.57,112016.0,10.4993,10.5092,10.4695,10.4993,112016.0
2022-07-21 13:40:00,10.57,10.59,10.56,10.59,48030.0,10.4993,10.5192,10.4894,10.5192,48030.0
2022-07-21 13:50:00,10.58,10.59,10.56,10.58,157281.0,10.5092,10.5192,10.4894,10.5092,157281.0
2022-07-21 14:00:00,10.58,10.59,10.56,10.57,411194.0,10.5092,10.5192,10.4894,10.4993,411194.0
2022-07-21 14:10:00,10.58,10.58,10.5,10.52,262602.0,10.5092,10.5092,10.4298,10.4496,262602.0
2022-07-21 14:20:00,10.52,10.53,10.51,10.52,70700.0,10.4496,10.4596,10.4397,10.4496,70700.0
2022-07-21 14:30:00,10.52,10.54,10.51,10.53,56117.0,10.4496,10.4695,10.4397,10.4596,56117.0
2022-07-21 14:40:00,10.54,10.55,10.52,10.54,110615.0,10.4695,10.4794,10.4496,10.4695,110615.0
2022-07-21 14:50:00,10.54,10.54,10.52,10.54,62618.0,10.4695,10.4695,10.4496,10.4695,62618.0
2022-07-21 15:00:00,10.54,10.6,10.53,10.6,257508.0,10.4695,10.5291,10.4596,10.5291,257508.0
2022-07-21 15:10:00,10.6,10.6,10.58,10.59,165558.0,10.5291,10.5291,10.5092,10.5192,165558.0
2022-07-21 15:20:00,10.59,10.59,10.58,10.59,70755.0,10.5192,10.5192,10.5092,10.5192,70755.0
2022-07-21 15:30:00,10.58,10.6,10.57,10.58,191194.0,10.5092,10.5291,10.4993,10.5092,191194.0
2022-07-21 15:40:00,10.59,10.61,10.58,10.6,250333.0,10.5192,10.539,10.5092,10.5291,250333.0
2022-07-21 15:50:00,10.6,10.65,10.58,10.59,2127809.0,10.5291,10.5787,10.5092,10.5192,2127809.0
2022-07-22 09:30:00,10.67,10.77,10.65,10.73,535762.0,10.5986,10.6979,10.5787,10.6582,535762.0
2022-07-22 09:40:00,10.72,10.73,10.69,10.72,200810.0,10.6483,10.6582,10.6185,10.6483,200810.0
2022-07-22 09:50:00,10.72,10.73,10.66,10.68,169296.0,10.6483,10.6582,10.5887,10.6085,169296.0
2022-07-22 10:00:00,10.68,10.71,10.66,10.69,121989.0,10.6085,10.6383,10.5887,10.6185,121989.0
2022-07-22 10:10:00,10.68,10.76,10.68,10.73,201743.0,10.6085,10.688,10.6085,10.6582,201743.0
2022-07-22 10:20:00,10.72,10.72,10.69,10.71,79777.0,10.6483,10.6483,10.6185,10.6383,79777.0
2022-07-22 10:30:00,10.71,10.73,10.7,10.7,95091.0,10.6383,10.6582,10.6284,10.6284,95091.0
2022-07-22 10:40:00,10.71,10.72,10.68,10.71,222736.0,10.6383,10.6483,10.6085,10.6383,222736.0
2022-07-22 10:50:00,10.72,10.74,10.7,10.74,151575.0,10.6483,10.6681,10.6284,10.6681,151575.0
2022-07-22 11:00:00,10.73,10.74,10.7,10.72,189023.0,10.6582,10.6681,10.6284,10.6483,189023.0
2022-07-22 11:10:00,10.72,10.74,10.68,10.68,89042.0,10.6483,10.6681,10.6085,10.6085,89042.0
2022-07-22 11:20:00,10.68,10.7,10.68,10.69,47839.0,10.6085,10.6284,10.6085,10.6185,47839.0
2022-07-22 11:30:00,10.69,10.7,10.66,10.68,704704.0,10.6185,10.6284,10.5887,10.6085,704704.0
2022-07-22 11:40:00,10.68,10.7,10.64,10.67,220448.0,10.6085,10.6284,10.5688,10.5986,220448.0
2022-07-22 11:50:00,10.68,10.71,10.67,10.7,110720.0,10.6085,10.6383,10.5986,10.6284,110720.0
2022-07-22 12:00:00,10.7,10.71,10.66,10.68,74797.0,10.6284,10.6383,10.5887,10.6085,74797.0
2022-07-22 12:10:00,10.68,10.69,10.65,10.67,134623.0,10.6085,10.6185,10.5787,10.5986,134623.0
2022-07-22 12:20:00,10.68,10.69,10.66,10.69,83735.0,10.6085,10.6185,10.5887,10.6185,83735.0
2022-07-22 12:30:00,10.69,10.71,10.67,10.68,59663.0,10.6185,10.6383,10.5986,10.6085,59663.0
2022-07-22 12:40:00,10.68,10.68,10.66,10.67,58141.0,10.6085,10.6085,10.5887,10.5986,58141.0
2022-07-22 12:50:00,10.67,10.68,10.65,10.66,35080.0,10.5986,10.6085,10.5787,10.5887,35080.0
2022-07-22 13:00:00,10.66,10.66,10.63,10.63,40719.0,10.5887,10.5887,10.5589,10.5589,40719.0
2022-07-22 13:10:00,10.63,10.64,10.6,10.62,69979.0,10.5589,10.5688,10.5291,10.5489,69979.0
2022-07-22 13:20:00,10.62,10.63,10.61,10.62,25891.0,10.5489,10.5589,10.539,10.5489,25891.0
2022-07-22 13:30:00,10.62,10.63,10.6,10.61,59941.0,10.5489,10.5589,10.5291,10.539,59941.0
2022-07-22 13:40:00,10.61,10.63,10.6,10.63,74097.0,10.539,10.5589,10.5291,10.5589,74097.0
2022-07-22 13:50:00,10.62,10.63,10.61,10.63,40789.0,10.5489,10.5589,10.539,10.5589,40789.0
2022-07-22 14:00:00,10.63,10.63,10.58,10.6,214854.0,10.5589,10.5589,10.5092,10.5291,214854.0
2022-07-22 14:10:00,10.6,10.61,10.56,10.6,147079.0,10.5291,10.539,10.4894,10.5291,147079.0
2022-07-22 14:20:00,10.6,10.6,10.57,10.59,64756.0,10.5291,10.5291,10.4993,10.5192,64756.0
2022-07-22 14:30:00,10.58,10.62,10.57,10.6,173167.0,10.5092,10.5489,10.4993,10.5291,173167.0
2022-07-22 14:40:00,10.59,10.61,10.58,10.6,125058.0,10.5192,10.539,10.5092,10.5291,125058.0
2022-07-22 14:50:00,10.6,10.62,10.59,10.61,46354.0,10.5291,10.5489,10.5192,10.539,46354.0
2022-07-22 15:00:00,10.61,10.62,10.6,10.6,113820.0,10.539,10.5489,10.5291,10.5291,113820.0
2022-07-22 15:10:00,10.61,10.64,10.6,10.61,180182.0,10.539,10.5688,10.5291,10.539,180182.0
2022-07-22 15:20:00,10.62,10.63,10.6,10.63,102093.0,10.5489,10.5589,10.5291,10.5589,102093.0
2022-07-22 15:30:00,10.63,10.64,10.62,10.63,154476.0,10.5589,10.5688,10.5489,10.5589,154476.0
2022-07-22 15:40:00,10.63,10.64,10.6,10.62,292194.0,10.5589,10.5688,10.5291,10.5489,292194.0
2022-07-22 15:50:00,10.63,10.65,10.62,10.63,678292.0,10.5589,10.5787,10.5489,10.5589,678292.0
2022-07-25 09:30:00,10.68,10.68,10.46,10.57,286841.0,10.6085,10.6085,10.39,10.4993,286841.0
2022-07-25 09:40:00,10.58,10.59,10.52,10.56,870573.0,10.5092,10.5192,10.4496,10.4894,870573.0
2022-07-25 09:50:00,10.57,10.6,10.55,10.59,359508.0,10.4993,10.5291,10.4794,10.5192,359508.0
2022-07-25 10:00:00,10.59,10.61,10.55,10.6,1034797.0,10.5192,10.539,10.4794,10.5291,1034797.0
2022-07-25 10:10:00,10.6,10.64,10.59,10.63,116674.0,10.5291,10.5688,10.5192,10.5589,116674.0
2022-07-25 10:20:00,10.63,10.67,10.6,10.62,423926.0,10.5589,10.5986,10.5291,10.5489,423926.0
2022-07-25 10:30:00,10.62,10.65,10.59,10.6,181222.0,10.5489,10.5787,10.5192,10.5291,181222.0
2022-07-25 10:40:00,10.59,10.68,10.59,10.67,261979.0,10.5192,10.6085,10.5192,10.5986,261979.0
2022-07-25 10:50:00,10.67,10.69,10.64,10.67,1102488.0,10.5986,10.6185,10.5688,10.5986,1102488.0
2022-07-25 11:00:00,10.67,10.73,10.65,10.71,539550.0,10.5986,10.6582,10.5787,10.6383,539550.0
2022-07-25 11:10:00,10.71,10.77,10.69,10.74,643895.0,10.6383,10.6979,10.6185,10.6681,643895.0
2022-07-25 11:20:00,10.74,10.78,10.72,10.77,1441526.0,10.6681,10.7079,10.6483,10.6979,1441526.0
2022-07-25 11:30:00,10.78,10.79,10.75,10.77,742569.0,10.7079,10.7178,10.6781,10.6979,742569.0
2022-07-25 11:40:00,10.77,10.78,10.73,10.74,599314.0,10.6979,10.7079,10.6582,10.6681,599314.0
2022-07-25 11:50:00,10.74,10.74,10.69,10.7,203112.0,10.6681,10.6681,10.6185,10.6284,203112.0
2022-07-25 12:00:00,10.7,10.71,10.67,10.69,280021.0,10.6284,10.6383,10.5986,10.6185,280021.0
2022-07-25 12:10:00,10.69,10.71,10.68,10.7,140922.0,10.6185,10.6383,10.6085,10.6284,140922.0
2022-07-25 12:20:00,10.7,10.73,10.69,10.72,103649.0,10.6284,10.6582,10.6185,10.6483,103649.0
2022-07-25 12:30:00,10.72,10.76,10.72,10.75,111505.0,10.6483,10.688,10.6483,10.6781,111505.0
2022-07-25 12:40:00,10.75,10.78,10.73,10.78,405714.0,10.6781,10.7079,10.6582,10.7079,405714.0
2022-07-25 12:50:00,10.78,10.81,10.76,10.79,226271.0,10.7079,10.7377,10.688,10.7178,226271.0
2022-07-25 13:00:00,10.79,10.8,10.77,10.8,85666.0,10.7178,10.7277,10.6979,10.7277,85666.0
2022-07-25 13:10:00,10.79,10.81,10.77,10.79,204293.0,10.7178,10.7377,10.6979,10.7178,204293.0
2022-07-25 13:20:00,10.78,10.79,10.75,10.77,131127.0,10.7079,10.7178,10.6781,10.6979,131127.0
2022-07-25 13:30:00,10.77,10.77,10.75,10.77,99288.0,10.6979,10.6979,10.6781,10.6979,99288.0
2022-07-25 13:40:00,10.77,10.8,10.75,10.79,353220.0,10.6979,10.7277,10.6781,10.7178,353220.0
2022-07-25 13:50:00,10.79,10.8,10.74,10.75,182676.0,10.7178,10.7277,10.6681,10.6781,182676.0
2022-07-25 14:00:00,10.75,10.76,10.73,10.75,151567.0,10.6781,10.688,10.6582,10.6781,151567.0
2022-07-25 14:10:00,10.75,10.76,10.73,10.75,181716.0,10.6781,10.688,10.6582,10.6781,181716.0
2022-07-25 14:20:00,10.75,10.76,10.73,10.76,164832.0,10.6781,10.688,10.6582,10.688,164832.0
2022-07-25 14:30:00,10.76,10.76,10.73,10.75,174767.0,10.688,10.688,10.6582,10.6781,174767.0
2022-07-25 14:40:00,10.75,10.77,10.74,10.76,316289.0,10.6781,10.6979,10.6681,10.688,316289.0
2022-07-25 14:50:00,10.75,10.77,10.75,10.77,352885.0,10.6781,10.6979,10.6781,10.6979,352885.0
2022-07-25 15:00:00,10.77,10.79,10.76,10.77,458528.0,10.6979,10.7178,10.688,10.6979,458528.0
2022-07-25 15:10:00,10.77,10.78,10.73,10.76,459536.0,10.6979,10.7079,10.6582,10.688,459536.0
2022-07-25 15:20:00,10.76,10.77,10.74,10.75,113271.0,10.688,10.6979,10.6681,10.6781,113271.0
2022-07-25 15:30:00,10.74,10.76,10.7,10.71,857185.0,10.6681,10.688,10.6284,10.6383,857185.0
2022-07-25 15:40:00,10.71,10.73,10.7,10.73,455860.0,10.6383,10.6582,10.6284,10.6582,455860.0
2022-07-25 15:50:00,10.73,10.76,10.72,10.76,858077.0,10.6582,10.688,10.6483,10.688,858077.0
2022-07-26 09:30:00,10.66,10.75,10.66,10.69,384541.0,10.5887,10.6781,10.5887,10.6185,384541.0
2022-07-26 09:40:00,10.69,10.79,10.68,10.76,218839.0,10.6185,10.7178,10.6085,10.688,218839.0
2022-07-26 09:50:00,10.76,10.84,10.76,10.79,266312.0,10.688,10.7675,10.688,10.7178,266312.0
2022-07-26 10:00:00,10.79,10.8,10.74,10.76,189439.0,10.7178,10.7277,10.6681,10.688,189439.0
2022-07-26 10:10:00,10.75,10.8,10.75,10.77,230651.0,10.6781,10.7277,10.6781,10.6979,230651.0
2022-07-26 10:20:00,10.78,10.82,10.76,10.79,216850.0,10.7079,10.7476,10.688,10.7178,216850.0
2022-07-26 10:30:00,10.79,10.84,10.78,10.83,171146.0,10.7178,10.7675,10.7079,10.7575,171146.0
2022-07-26 10:40:00,10.84,10.86,10.81,10.81,461748.0,10.7675,10.7873,10.7377,10.7377,461748.0
2022-07-26 10:50:00,10.81,10.82,10.76,10.8,346432.0,10.7377,10.7476,10.688,10.7277,346432.0
2022-07-26 11:00:00,10.8,10.81,10.74,10.75,383071.0,10.7277,10.7377,10.6681,10.6781,383071.0
2022-07-26 11:10:00,10.75,10.78,10.73,10.73,430711.0,10.6781,10.7079,10.6582,10.6582,430711.0
2022-07-26 11:20:00,10.73,10.74,10.7,10.7,151579.0,10.6582,10.6681,10.6284,10.6284,151579.0
2022-07-26 11:30:00,10.7,10.71,10.66,10.69,227852.0,10.6284,10.6383,10.5887,10.6185,227852.0
2022-07-26 11:40:00,10.69,10.7,10.66,10.66,59847.0,10.6185,10.6284,10.5887,10.5887,59847.0
2022-07-26 11:50:00,10.66,10.68,10.64,10.65,124435.0,10.5887,10.6085,10.5688,10.5787,124435.0
2022-07-26 12:00:00,10.64,10.66,10.63,10.64,92300.0,10.5688,10.5887,10.5589,10.5688,92300.0
2022-07-26 12:10:00,10.64,10.69,10.63,10.67,142453.0,10.5688,10.6185,10.5589,10.5986,142453.0
2022-07-26 12:20:00,10.67,10.7,10.66,10.68,99331.0,10.5986,10.6284,10.5887,10.6085,99331.0
2022-07-26 12:30:00,10.69,10.7,10.65,10.67,140346.0,10.6185,10.6284,10.5787,10.5986,140346.0
2022-07-26 12:40:00,10.67,10.69,10.66,10.68,165656.0,10.5986,10.6185,10.5887,10.6085,165656.0
2022-07-26 12:50:00,10.68,10.68,10.67,10.68,42773.0,10.6085,10.6085,10.5986,10.6085,42773.0
2022-07-26 13:00:00,10.68,10.69,10.67,10.69,46851.0,10.6085,10.6185,10.5986,10.6185,46851.0
2022-07-26 13:10:00,10.69,10.69,10.67,10.68,68284.0,10.6185,10.6185,10.5986,10.6085,68284.0
2022-07-26 13:20:00,10.68,10.7,10.67,10.69,62949.0,10.6085,10.6284,10.5986,10.6185,62949.0
2022-07-26 13:30:00,10.69,10.7,10.65,10.66,55325.0,10.6185,10.6284,10.5787,10.5887,55325.0
2022-07-26 13:40:00,10.66,10.67,10.64,10.66,67645.0,10.5887,10.5986,10.5688,10.5887,67645.0
2022-07-26 13:50:00,10.66,10.66,10.62,10.62,81655.0,10.5887,10.5887,10.5489,10.5489,81655.0
2022-07-26 14:00:00,10.62,10.65,10.61,10.61,79863.0,10.5489,10.5787,10.539,10.539,79863.0
2022-07-26 14:10:00,10.62,10.62,10.59,10.61,105644.0,10.5489,10.5489,10.5192,10.539,105644.0
2022-07-26 14:20:00,10.61,10.62,10.53,10.55,1555495.0,10.539,10.5489,10.4596,10.4794,1555495.0
2022-07-26 14:30:00,10.56,10.57,10.54,10.55,226265.0,10.4894,10.4993,10.4695,10.4794,226265.0
2022-07-26 14:40:00,10.55,10.58,10.54,10.57,191098.0,10.4794,10.5092,10.4695,10.4993,191098.0
2022-07-26 14:50:00,10.56,10.58,10.56,10.57,103405.0,10.4894,10.5092,10.4894,10.4993,103405.0
2022-07-26 15:00:00,10.57,10.59,10.54,10.55,131584.0,10.4993,10.5192,10.4695,10.4794,131584.0
2022-07-26 15:10:00,10.55,10.6,10.55,10.58,178474.0,10.4794,10.5291,10.4794,10.5092,178474.0
2022-07-26 15:20:00,10.58,10.59,10.56,10.58,97174.0,10.5092,10.5192,10.4894,10.5092,97174.0
2022-07-26 15:30:00,10.58,10.6,10.57,10.6,136602.0,10.5092,10.5291,10.4993,10.5291,136602.0
2022-07-26 15:40:00,10.6,10.6,10.55,10.57,288122.0,10.5291,10.5291,10.4794,10.4993,288122.0
2022-07-26 15:50:00,10.57,10.59,10.56,10.58,628077.0,10.4993,10.5192,10.4894,10.5092,628077.0
2022-07-27 09:30:00,10.57,10.72,10.57,10.68,204427.0,10.4993,10.6483,10.4993,10.6085,204427.0
2022-07-27 09:40:00,10.68,10.69,10.64,10.68,143108.0,10.6085,10.6185,10.5688,10.6085,143108.0
2022-07-27 09:50:00,10.69,10.69,10.65,10.65,75929.0,10.6185,10.6185,10.5787,10.5787,75929.0
2022-07-27 10:00:00,10.66,10.66,10.59,10.61,210080.0,10.5887,10.5887,10.5192,10.539,210080.0
2022-07-27 10:10:00,10.61,10.66,10.61,10.65,304968.0,10.539,10.5887,10.539,10.5787,304968.0
2022-07-27 10:20:00,10.65,10.65,10.63,10.65,118024.0,10.5787,10.5787,10.5589,10.5787,118024.0
2022-07-27 10:30:00,10.65,10.66,10.62,10.63,224535.0,10.5787,10.5887,10.5489,10.5589,224535.0
2022-07-27 10:40:00,10.63,10.66,10.63,10.64,140024.0,10.5589,10.5887,10.5589,10.5688,140024.0
2022-07-27 10:50:00,10.64,10.68,10.62,10.63,750266.0,10.5688,10.6085,10.5489,10.5589,750266.0
2022-07-27 11:00:00,10.63,10.64,10.61,10.62,212965.0,10.5589,10.5688,10.539,10.5489,212965.0
2022-07-27 11:10:00,10.62,10.63,10.6,10.61,69376.0,10.5489,10.5589,10.5291,10.539,69376.0
2022-07-27 11:20:00,10.61,10.64,10.61,10.64,75562.0,10.539,10.5688,10.539,10.5688,75562.0
2022-07-27 11:30:00,10.64,10.66,10.63,10.65,82716.0,10.5688,10.5887,10.5589,10.5787,82716.0
2022-07-27 11:40:00,10.65,10.66,10.64,10.66,60054.0,10.5787,10.5887,10.5688,10.5887,60054.0
2022-07-27 11:50:00,10.66,10.68,10.65,10.68,83603.0,10.5887,10.6085,10.5787,10.6085,83603.0
2022-07-27 12:00:00,10.68,10.69,10.66,10.67,81634.0,10.6085,10.6185,10.5887,10.5986,81634.0
2022-07-27 12:10:00,10.67,10.67,10.66,10.67,39079.0,10.5986,10.5986,10.5887,10.5986,39079.0
2022-07-27 12:20:00,10.67,10.68,10.66,10.66,99261.0,10.5986,10.6085,10.5887,10.5887,99261.0
2022-07-27 12:30:00,10.67,10.67,10.65,10.66,53804.0,10.5986,10.5986,10.5787,10.5887,53804.0
2022-07-27 12:40:00,10.66,10.67,10.65,10.67,42275.0,10.5887,10.5986,10.5787,10.5986,42275.0
2022-07-27 12:50:00,10.67,10.67,10.63,10.64,84282.0,10.5986,10.5986,10.5589,10.5688,84282.0
2022-07-27 13:00:00,10.64,10.69,10.63,10.68,345781.0,10.5688,10.6185,10.5589,10.6085,345781.0
2022-07-27 13:10:00,10.68,10.68,10.66,10.67,29460.0,10.6085,10.6085,10.5887,10.5986,29460.0
2022-07-27 13:20:00,10.67,10.68,10.66,10.67,61155.0,10.5986,10.6085,10.5887,10.5986,61155.0
2022-07-27 13:30:00,10.67,10.68,10.66,10.68,34252.0,10.5986,10.6085,10.5887,10.6085,34252.0
2022-07-27 13:40:00,10.68,10.69,10.67,10.69,45377.0,10.6085,10.6185,10.5986,10.6185,45377.0
2022-07-27 13:50:00,10.69,10.69,10.66,10.66,70519.0,10.6185,10.6185,10.5887,10.5887,70519.0
2022-07-27 14:00:00,10.67,10.69,10.62,10.63,107493.0,10.5986,10.6185,10.5489,10.5589,107493.0
2022-07-27 14:10:00,10.63,10.65,10.62,10.65,45007.0,10.5589,10.5787,10.5489,10.5787,45007.0
2022-07-27 14:20:00,10.65,10.66,10.62,10.65,86832.0,10.5787,10.5887,10.5489,10.5787,86832.0
2022-07-27 14:30:00,10.64,10.68,10.61,10.68,265769.0,10.5688,10.6085,10.539,10.6085,265769.0
2022-07-27 14:40:00,10.68,10.73,10.68,10.71,327637.0,10.6085,10.6582,10.6085,10.6383,327637.0
2022-07-27 14:50:00,10.72,10.74,10.71,10.72,171148.0,10.6483,10.6681,10.6383,10.6483,171148.0
2022-07-27 15:00:00,10.73,10.76,10.72,10.74,122875.0,10.6582,10.688,10.6483,10.6681,122875.0
2022-07-27 15:10:00,10.74,10.76,10.73,10.74,95608.0,10.6681,10.688,10.6582,10.6681,95608.0
2022-07-27 15:20:00,10.74,10.78,10.73,10.78,98587.0,10.6681,10.7079,10.6582,10.7079,98587.0
2022-07-27 15:30:00,10.78,10.81,10.78,10.79,439216.0,10.7079,10.7377,10.7079,10.7178,439216.0
2022-07-27 15:40:00,10.79,10.8,10.75,10.77,348728.0,10.7178,10.7277,10.6781,10.6979,348728.0
2022-07-27 15:50:00,10.77,10.79,10.76,10.77,857389.0,10.6979,10.7178,10.688,10.6979,857389.0
2022-07-28 09:30:00,10.78,11.01,10.76,10.79,510424.0,10.7079,10.9363,10.688,10.7178,510424.0
2022-07-28 09:40:00,10.79,10.81,10.74,10.78,289982.0,10.7178,10.7377,10.6681,10.7079,289982.0
2022-07-28 09:50:00,10.78,10.79,10.75,10.79,185872.0,10.7079,10.7178,10.6781,10.7178,185872.0
2022-07-28 10:00:00,10.79,10.79,10.68,10.69,232585.0,10.7178,10.7178,10.6085,10.6185,232585.0
2022-07-28 10:10:00,10.7,10.7,10.55,10.58,488810.0,10.6284,10.6284,10.4794,10.5092,488810.0
2022-07-28 10:20:00,10.58,10.61,10.51,10.52,320798.0,10.5092,10.539,10.4397,10.4496,320798.0
2022-07-28 10:30:00,10.53,10.78,10.52,10.73,284685.0,10.4596,10.7079,10.4496,10.6582,284685.0
2022-07-28 10:40:00,10.72,10.8,10.69,10.78,278568.0,10.6483,10.7277,10.6185,10.7079,278568.0
2022-07-28 10:50:00,10.78,10.81,10.75,10.76,264053.0,10.7079,10.7377,10.6781,10.688,264053.0
2022-07-28 11:00:00,10.76,10.76,10.69,10.71,182591.0,10.688,10.688,10.6185,10.6383,182591.0
2022-07-28 11:10:00,10.72,10.78,10.72,10.76,256436.0,10.6483,10.7079,10.6483,10.688,256436.0
2022-07-28 11:20:00,10.77,10.79,10.75,10.79,137101.0,10.6979,10.7178,10.6781,10.7178,137101.0
2022-07-28 11:30:00,10.79,10.8,10.76,10.77,194321.0,10.7178,10.7277,10.688,10.6979,194321.0
2022-07-28 11:40:00,10.78,10.78,10.76,10.78,114767.0,10.7079,10.7079,10.688,10.7079,114767.0
2022-07-28 11:50:00,10.77,10.79,10.72,10.72,116935.0,10.6979,10.7178,10.6483,10.6483,116935.0
2022-07-28 12:00:00,10.72,10.75,10.71,10.74,74903.0,10.6483,10.6781,10.6383,10.6681,74903.0
2022-07-28 12:10:00,10.74,10.77,10.74,10.77,69055.0,10.6681,10.6979,10.6681,10.6979,69055.0
2022-07-28 12:20:00,10.77,10.78,10.76,10.78,56339.0,10.6979,10.7079,10.688,10.7079,56339.0
2022-07-28 12:30:00,10.78,10.79,10.75,10.78,81701.0,10.7079,10.7178,10.6781,10.7079,81701.0
2022-07-28 12:40:00,10.78,10.78,10.77,10.78,35720.0,10.7079,10.7079,10.6979,10.7079,35720.0
2022-07-28 12:50:00,10.78,10.79,10.77,10.78,121327.0,10.7079,10.7178,10.6979,10.7079,121327.0
2022-07-28 13:00:00,10.79,10.79,10.77,10.79,80590.0,10.7178,10.7178,10.6979,10.7178,80590.0
2022-07-28 13:10:00,10.79,10.79,10.77,10.79,189688.0,10.7178,10.7178,10.6979,10.7178,189688.0
2022-07-28 13:20:00,10.79,10.82,10.77,10.82,381828.0,10.7178,10.7476,10.6979,10.7476,381828.0
2022-07-28 13:30:00,10.81,10.86,10.8,10.82,182531.0,10.7377,10.7873,10.7277,10.7476,182531.0
2022-07-28 13:40:00,10.82,10.83,10.81,10.83,86004.0,10.7476,10.7575,10.7377,10.7575,86004.0
2022-07-28 13:50:00,10.83,10.88,10.82,10.87,143001.0,10.7575,10.8072,10.7476,10.7973,143001.0
2022-07-28 14:00:00,10.87,10.87,10.78,10.79,145613.0,10.7973,10.7973,10.7079,10.7178,145613.0
2022-07-28 14:10:00,10.79,10.82,10.78,10.81,87331.0,10.7178,10.7476,10.7079,10.7377,87331.0
2022-07-28 14:20:00,10.8,10.83,10.8,10.83,40695.0,10.7277,10.7575,10.7277,10.7575,40695.0
2022-07-28 14:30:00,10.83,10.83,10.81,10.82,87075.0,10.7575,10.7575,10.7377,10.7476,87075.0
2022-07-28 14:40:00,10.82,10.83,10.8,10.83,73613.0,10.7476,10.7575,10.7277,10.7575,73613.0
2022-07-28 14:50:00,10.83,10.83,10.81,10.82,68184.0,10.7575,10.7575,10.7377,10.7476,68184.0
2022-07-28 15:00:00,10.82,10.82,10.8,10.8,132546.0,10.7476,10.7476,10.7277,10.7277,132546.0
2022-07-28 15:10:00,10.8,10.82,10.8,10.81,195548.0,10.7277,10.7476,10.7277,10.7377,195548.0
2022-07-28 15:20:00,10.8,10.81,10.74,10.75,437626.0,10.7277,10.7377,10.6681,10.6781,437626.0
2022-07-28 15:30:00,10.75,10.77,10.73,10.76,228719.0,10.6781,10.6979,10.6582,10.688,228719.0
2022-07-28 15:40:00,10.77,10.79,10.75,10.79,262673.0,10.6979,10.7178,10.6781,10.7178,262673.0
2022-07-28 15:50:00,10.79,10.82,10.77,10.79,761325.0,10.7178,10.7476,10.6979,10.7178,761325.0
2022-07-29 09:30:00,10.8,10.88,10.77,10.87,355230.0,10.7277,10.8072,10.6979,10.7973,355230.0
2022-07-29 09:40:00,10.87,10.88,10.81,10.82,162192.0,10.7973,10.8072,10.7377,10.7476,162192.0
2022-07-29 09:50:00,10.82,10.86,10.77,10.78,284639.0,10.7476,10.7873,10.6979,10.7079,284639.0
2022-07-29 10:00:00,10.79,10.83,10.77,10.8,298086.0,10.7178,10.7575,10.6979,10.7277,298086.0
2022-07-29 10:10:00,10.8,10.87,10.8,10.87,102707.0,10.7277,10.7973,10.7277,10.7973,102707.0
2022-07-29 10:20:00,10.87,10.88,10.83,10.84,80928.0,10.7973,10.8072,10.7575,10.7675,80928.0
2022-07-29 10:30:00,10.84,10.85,10.79,10.79,186315.0,10.7675,10.7774,10.7178,10.7178,186315.0
2022-07-29 10:40:00,10.79,10.81,10.75,10.76,146217.0,10.7178,10.7377,10.6781,10.688,146217.0
2022-07-29 10:50:00,10.76,10.78,10.72,10.72,196381.0,10.688,10.7079,10.6483,10.6483,196381.0
2022-07-29 11:00:00,10.72,10.77,10.71,10.75,1044697.0,10.6483,10.6979,10.6383,10.6781,1044697.0
2022-07-29 11:10:00,10.76,10.78,10.74,10.75,118293.0,10.688,10.7079,10.6681,10.6781,118293.0
2022-07-29 11:20:00,10.75,10.77,10.72,10.76,166614.0,10.6781,10.6979,10.6483,10.688,166614.0
2022-07-29 11:30:00,10.76,10.77,10.74,10.76,72466.0,10.688,10.6979,10.6681,10.688,72466.0
2022-07-29 11:40:00,10.76,10.79,10.75,10.76,121126.0,10.688,10.7178,10.6781,10.688,121126.0
2022-07-29 11:50:00,10.76,10.76,10.72,10.75,129255.0,10.688,10.688,10.6483,10.6781,129255.0
2022-07-29 12:00:00,10.75,10.75,10.71,10.74,190814.0,10.6781,10.6781,10.6383,10.6681,190814.0
2022-07-29 12:10:00,10.74,10.75,10.72,10.73,65571.0,10.6681,10.6781,10.6483,10.6582,65571.0
2022-07-29 12:20:00,10.73,10.74,10.71,10.74,113582.0,10.6582,10.6681,10.6383,10.6681,113582.0
2022-07-29 12:30:00,10.74,10.74,10.71,10.72,71783.0,10.6681,10.6681,10.6383,10.6483,71783.0
2022-07-29 12:40:00,10.73,10.76,10.72,10.75,89036.0,10.6582,10.688,10.6483,10.6781,89036.0
2022-07-29 12:50:00,10.75,10.76,10.74,10.76,41930.0,10.6781,10.688,10.6681,10.688,41930.0
2022-07-29 13:00:00,10.75,10.77,10.75,10.76,67022.0,10.6781,10.6979,10.6781,10.688,67022.0
2022-07-29 13:10:00,10.76,10.76,10.75,10.75,48515.0,10.688,10.688,10.6781,10.6781,48515.0
2022-07-29 13:20:00,10.76,10.79,10.75,10.79,130943.0,10.688,10.7178,10.6781,10.7178,130943.0
2022-07-29 13:30:00,10.78,10.79,10.78,10.79,173089.0,10.7079,10.7178,10.7079,10.7178,173089.0
2022-07-29 13:40:00,10.79,10.8,10.78,10.79,91100.0,10.7178,10.7277,10.7079,10.7178,91100.0
2022-07-29 13:50:00,10.8,10.81,10.79,10.81,213712.0,10.7277,10.7377,10.7178,10.7377,213712.0
2022-07-29 14:00:00,10.81,10.82,10.77,10.79,206048.0,10.7377,10.7476,10.6979,10.7178,206048.0
2022-07-29 14:10:00,10.79,10.8,10.77,10.78,166431.0,10.7178,10.7277,10.6979,10.7079,166431.0
2022-07-29 14:20:00,10.77,10.81,10.77,10.79,210493.0,10.6979,10.7377,10.6979,10.7178,210493.0
2022-07-29 14:30:00,10.79,10.83,10.78,10.82,166428.0,10.7178,10.7575,10.7079,10.7476,166428.0
2022-07-29 14:40:00,10.81,10.82,10.79,10.8,185346.0,10.7377,10.7476,10.7178,10.7277,185346.0
2022-07-29 14:50:00,10.81,10.82,10.8,10.82,134218.0,10.7377,10.7476,10.7277,10.7476,134218.0
2022-07-29 15:00:00,10.82,10.84,10.81,10.83,125378.0,10.7476,10.7675,10.7377,10.7575,125378.0
2022-07-29 15:10:00,10.84,10.84,10.81,10.83,323101.0,10.7675,10.7675,10.7377,10.7575,323101.0
2022-07-29 15:20:00,10.84,10.85,10.82,10.85,164084.0,10.7675,10.7774,10.7476,10.7774,164084.0
2022-07-29 15:30:00,10.85,10.88,10.84,10.88,688093.0,10.7774,10.8072,10.7675,10.8072,688093.0
2022-07-29 15:40:00,10.88,10.88,10.84,10.85,883817.0,10.8072,10.8072,10.7675,10.7774,883817.0
2022-07-29 15:50:00,10.85,10.88,10.84,10.85,1510867.0,10.7774,10.8072,10.7675,10.7774,1510867.0
2022-08-01 09:30:00,10.86,10.91,10.76,10.9,436733.0,10.7873,10.837,10.688,10.8271,436733.0
2022-08-01 09:40:00,10.91,11.02,10.88,10.92,1849660.0,10.837,10.9463,10.8072,10.8469,1849660.0
2022-08-01 09:50:00,10.91,10.95,10.85,10.95,241538.0,10.837,10.8767,10.7774,10.8767,241538.0
2022-08-01 10:00:00,10.94,10.98,10.91,10.93,456316.0,10.8668,10.9065,10.837,10.8569,456316.0
2022-08-01 10:10:00,10.93,10.95,10.87,10.88,240689.0,10.8569,10.8767,10.7973,10.8072,240689.0
2022-08-01 10:20:00,10.87,10.87,10.79,10.79,240878.0,10.7973,10.7973,10.7178,10.7178,240878.0
2022-08-01 10:30:00,10.79,10.85,10.79,10.84,673595.0,10.7178,10.7774,10.7178,10.7675,673595.0
2022-08-01 10:40:00,10.84,10.89,10.84,10.87,338942.0,10.7675,10.8171,10.7675,10.7973,338942.0
2022-08-01 10:50:00,10.87,10.9,10.86,10.88,132113.0,10.7973,10.8271,10.7873,10.8072,132113.0
2022-08-01 11:00:00,10.88,11.01,10.87,10.99,537798.0,10.8072,10.9363,10.7973,10.9165,537798.0
2022-08-01 11:10:00,11.0,11.0,10.85,10.87,1315687.0,10.9264,10.9264,10.7774,10.7973,1315687.0
2022-08-01 11:20:00,10.86,10.99,10.86,10.96,491769.0,10.7873,10.9165,10.7873,10.8867,491769.0
2022-08-01 11:30:00,10.96,10.98,10.87,10.9,803867.0,10.8867,10.9065,10.7973,10.8271,803867.0
2022-08-01 11:40:00,10.9,10.92,10.86,10.89,223848.0,10.8271,10.8469,10.7873,10.8171,223848.0
2022-08-01 11:50:00,10.89,10.92,10.88,10.91,833297.0,10.8171,10.8469,10.8072,10.837,833297.0
2022-08-01 12:00:00,10.91,10.93,10.89,10.91,151320.0,10.837,10.8569,10.8171,10.837,151320.0
2022-08-01 12:10:00,10.91,10.92,10.9,10.9,71174.0,10.837,10.8469,10.8271,10.8271,71174.0
2022-08-01 12:20:00,10.91,10.92,10.9,10.91,117308.0,10.837,10.8469,10.8271,10.837,117308.0
2022-08-01 12:30:00,10.91,10.92,10.9,10.92,149422.0,10.837,10.8469,10.8271,10.8469,149422.0
2022-08-01 12:40:00,10.92,10.92,10.89,10.9,242828.0,10.8469,10.8469,10.8171,10.8271,242828.0
2022-08-01 12:50:00,10.9,10.9,10.89,10.9,64494.0,10.8271,10.8271,10.8171,10.8271,64494.0
2022-08-01 13:00:00,10.9,10.9,10.85,10.88,235748.0,10.8271,10.8271,10.7774,10.8072,235748.0
2022-08-01 13:10:00,10.88,10.9,10.85,10.86,84977.0,10.8072,10.8271,10.7774,10.7873,84977.0
2022-08-01 13:20:00,10.86,10.86,10.84,10.85,183092.0,10.7873,10.7873,10.7675,10.7774,183092.0
2022-08-01 13:30:00,10.85,10.87,10.84,10.87,102580.0,10.7774,10.7973,10.7675,10.7973,102580.0
2022-08-01 13:40:00,10.87,10.87,10.83,10.87,321184.0,10.7973,10.7973,10.7575,10.7973,321184.0
2022-08-01 13:50:00,10.87,10.87,10.86,10.87,34767.0,10.7973,10.7973,10.7873,10.7973,34767.0
2022-08-01 14:00:00,10.87,10.87,10.83,10.87,376146.0,10.7973,10.7973,10.7575,10.7973,376146.0
2022-08-01 14:10:00,10.86,10.88,10.85,10.86,108221.0,10.7873,10.8072,10.7774,10.7873,108221.0
2022-08-01 14:20:00,10.85,10.88,10.83,10.88,468299.0,10.7774,10.8072,10.7575,10.8072,468299.0
2022-08-01 14:30:00,10.88,10.89,10.87,10.88,57764.0,10.8072,10.8171,10.7973,10.8072,57764.0
2022-08-01 14:40:00,10.89,10.91,10.87,10.88,316191.0,10.8171,10.837,10.7973,10.8072,316191.0
2022-08-01 14:50:00,10.88,10.9,10.85,10.9,196080.0,10.8072,10.8271,10.7774,10.8271,196080.0
2022-08-01 15:00:00,10.9,10.94,10.89,10.93,579421.0,10.8271,10.8668,10.8171,10.8569,579421.0
2022-08-01 15:10:00,10.92,10.93,10.89,10.92,387131.0,10.8469,10.8569,10.8171,10.8469,387131.0
2022-08-01 15:20:00,10.92,10.92,10.87,10.88,294570.0,10.8469,10.8469,10.7973,10.8072,294570.0
2022-08-01 15:30:00,10.87,10.88,10.85,10.88,805733.0,10.7973,10.8072,10.7774,10.8072,805733.0
2022-08-01 15:40:00,10.87,10.9,10.86,10.88,691671.0,10.7973,10.8271,10.7873,10.8072,691671.0
2022-08-01 15:50:00,10.89,10.93,10.88,10.91,1148523.0,10.8171,10.8569,10.8072,10.837,1148523.0
2022-08-02 09:30:00,10.92,10.97,10.81,10.94,339596.0,10.8469,10.8966,10.7377,10.8668,339596.0
2022-08-02 09:40:00,10.94,10.98,10.92,10.97,207598.0,10.8668,10.9065,10.8469,10.8966,207598.0
2022-08-02 09:50:00,10.97,10.99,10.92,10.96,211829.0,10.8966,10.9165,10.8469,10.8867,211829.0
2022-08-02 10:00:00,10.97,10.97,10.92,10.96,152392.0,10.8966,10.8966,10.8469,10.8867,152392.0
2022-08-02 10:10:00,10.96,10.96,10.91,10.93,284630.0,10.8867,10.8867,10.837,10.8569,284630.0
2022-08-02 10:20:00,10.94,10.97,10.93,10.96,104137.0,10.8668,10.8966,10.8569,10.8867,104137.0
2022-08-02 10:30:00,10.97,11.0,10.96,11.0,312243.0,10.8966,10.9264,10.8867,10.9264,312243.0
2022-08-02 10:40:00,11.0,11.02,10.98,11.01,242825.0,10.9264,10.9463,10.9065,10.9363,242825.0
2022-08-02 10:50:00,11.01,11.04,10.99,11.0,326837.0,10.9363,10.9661,10.9165,10.9264,326837.0
2022-08-02 11:00:00,11.0,11.02,10.97,11.02,262335.0,10.9264,10.9463,10.8966,10.9463,262335.0
2022-08-02 11:10:00,11.02,11.02,10.99,11.01,71221.0,10.9463,10.9463,10.9165,10.9363,71221.0
2022-08-02 11:20:00,11.01,11.02,10.99,11.0,266921.0,10.9363,10.9463,10.9165,10.9264,266921.0
2022-08-02 11:30:00,11.01,11.01,10.97,10.97,158181.0,10.9363,10.9363,10.8966,10.8966,158181.0
2022-08-02 11:40:00,10.97,11.01,10.97,11.01,300154.0,10.8966,10.9363,10.8966,10.9363,300154.0
2022-08-02 11:50:00,11.01,11.02,10.98,11.0,123014.0,10.9363,10.9463,10.9065,10.9264,123014.0
2022-08-02 12:00:00,11.0,11.03,10.99,11.0,300879.0,10.9264,10.9562,10.9165,10.9264,300879.0
2022-08-02 12:10:00,11.01,11.04,11.0,11.01,719565.0,10.9363,10.9661,10.9264,10.9363,719565.0
2022-08-02 12:20:00,11.01,11.03,11.01,11.03,105690.0,10.9363,10.9562,10.9363,10.9562,105690.0
2022-08-02 12:30:00,11.03,11.06,11.02,11.05,220435.0,10.9562,10.986,10.9463,10.9761,220435.0
2022-08-02 12:40:00,11.05,11.07,11.05,11.07,116855.0,10.9761,10.9959,10.9761,10.9959,116855.0
2022-08-02 12:50:00,11.07,11.07,11.05,11.07,395818.0,10.9959,10.9959,10.9761,10.9959,395818.0
2022-08-02 13:00:00,11.06,11.07,11.05,11.05,146303.0,10.986,10.9959,10.9761,10.9761,146303.0
2022-08-02 13:10:00,11.05,11.06,11.04,11.04,97816.0,10.9761,10.986,10.9661,10.9661,97816.0
2022-08-02 13:20:00,11.04,11.05,11.0,11.02,167585.0,10.9661,10.9761,10.9264,10.9463,167585.0
2022-08-02 13:30:00,11.02,11.03,10.99,11.02,615413.0,10.9463,10.9562,10.9165,10.9463,615413.0
2022-08-02 13:40:00,11.02,11.03,11.0,11.01,246595.0,10.9463,10.9562,10.9264,10.9363,246595.0
2022-08-02 13:50:00,11.0,11.01,10.97,10.99,268245.0,10.9264,10.9363,10.8966,10.9165,268245.0
2022-08-02 14:00:00,10.99,11.01,10.97,11.01,532646.0,10.9165,10.9363,10.8966,10.9363,532646.0
2022-08-02 14:10:00,11.01,11.01,10.98,10.99,144015.0,10.9363,10.9363,10.9065,10.9165,144015.0
2022-08-02 14:20:00,10.99,11.05,10.98,11.04,344272.0,10.9165,10.9761,10.9065,10.9661,344272.0
2022-08-02 14:30:00,11.04,11.05,11.01,11.02,221246.0,10.9661,10.9761,10.9363,10.9463,221246.0
2022-08-02 14:40:00,11.02,11.03,11.0,11.02,117150.0,10.9463,10.9562,10.9264,10.9463,117150.0
2022-08-02 14:50:00,11.02,11.06,11.0,11.03,1071180.0,10.9463,10.986,10.9264,10.9562,1071180.0
2022-08-02 15:00:00,11.03,11.04,11.02,11.02,176839.0,10.9562,10.9661,10.9463,10.9463,176839.0
2022-08-02 15:10:00,11.02,11.04,11.0,11.02,333914.0,10.9463,10.9661,10.9264,10.9463,333914.0
2022-08-02 15:20:00,11.02,11.04,11.0,11.04,256769.0,10.9463,10.9661,10.9264,10.9661,256769.0
2022-08-02 15:30:00,11.04,11.05,11.02,11.05,332322.0,10.9661,10.9761,10.9463,10.9761,332322.0
2022-08-02 15:40:00,11.04,11.05,11.02,11.04,579959.0,10.9661,10.9761,10.9463,10.9661,579959.0
2022-08-02 15:50:00,11.03,11.04,11.0,11.02,1061750.0,10.9562,10.9661,10.9264,10.9463,1061750.0
2022-08-03 09:30:00,11.1,11.1,10.95,10.97,630435.0,11.0257,11.0257,10.8767,10.8966,630435.0
2022-08-03 09:40:00,10.97,11.09,10.97,11.07,248881.0,10.8966,11.0158,10.8966,10.9959,248881.0
2022-08-03 09:50:00,11.07,11.1,11.04,11.05,113472.0,10.9959,11.0257,10.9661,10.9761,113472.0
2022-08-03 10:00:00,11.04,11.05,10.97,11.01,197169.0,10.9661,10.9761,10.8966,10.9363,197169.0
2022-08-03 10:10:00,11.01,11.07,11.01,11.04,81411.0,10.9363,10.9959,10.9363,10.9661,81411.0
2022-08-03 10:20:00,11.04,11.06,11.03,11.05,88341.0,10.9661,10.986,10.9562,10.9761,88341.0
2022-08-03 10:30:00,11.06,11.08,11.05,11.05,109734.0,10.986,11.0059,10.9761,10.9761,109734.0
2022-08-03 10:40:00,11.06,11.1,11.04,11.09,102704.0,10.986,11.0257,10.9661,11.0158,102704.0
2022-08-03 10:50:00,11.09,11.1,11.05,11.05,101188.0,11.0158,11.0257,10.9761,10.9761,101188.0
2022-08-03 11:00:00,11.05,11.07,11.05,11.05,82851.0,10.9761,10.9959,10.9761,10.9761,82851.0
2022-08-03 11:10:00,11.05,11.07,11.03,11.03,67623.0,10.9761,10.9959,10.9562,10.9562,67623.0
2022-08-03 11:20:00,11.03,11.05,11.03,11.03,72745.0,10.9562,10.9761,10.9562,10.9562,72745.0
2022-08-03 11:30:00,11.03,11.04,11.01,11.04,116324.0,10.9562,10.9661,10.9363,10.9661,116324.0
2022-08-03 11:40:00,11.04,11.05,11.03,11.04,94354.0,10.9661,10.9761,10.9562,10.9661,94354.0
2022-08-03 11:50:00,11.03,11.08,11.03,11.08,88773.0,10.9562,11.0059,10.9562,11.0059,88773.0
2022-08-03 12:00:00,11.07,11.08,11.04,11.04,83837.0,10.9959,11.0059,10.9661,10.9661,83837.0
2022-08-03 12:10:00,11.04,11.06,11.04,11.05,61932.0,10.9661,10.986,10.9661,10.9761,61932.0
2022-08-03 12:20:00,11.05,11.08,11.05,11.06,43905.0,10.9761,11.0059,10.9761,10.986,43905.0
2022-08-03 12:30:00,11.07,11.08,11.06,11.08,72443.0,10.9959,11.0059,10.986,11.0059,72443.0
2022-08-03 12:40:00,11.08,11.09,11.07,11.08,60260.0,11.0059,11.0158,10.9959,11.0059,60260.0
2022-08-03 12:50:00,11.08,11.09,11.06,11.09,46233.0,11.0059,11.0158,10.986,11.0158,46233.0
2022-08-03 13:00:00,11.09,11.1,11.08,11.09,64455.0,11.0158,11.0257,11.0059,11.0158,64455.0
2022-08-03 13:10:00,11.09,11.09,11.08,11.08,20496.0,11.0158,11.0158,11.0059,11.0059,20496.0
2022-08-03 13:20:00,11.09,11.1,11.08,11.09,59198.0,11.0158,11.0257,11.0059,11.0158,59198.0
2022-08-03 13:30:00,11.09,11.1,11.08,11.1,72544.0,11.0158,11.0257,11.0059,11.0257,72544.0
2022-08-03 13:40:00,11.09,11.1,11.08,11.1,52732.0,11.0158,11.0257,11.0059,11.0257,52732.0
2022-08-03 13:50:00,11.1,11.11,11.08,11.08,143383.0,11.0257,11.0357,11.0059,11.0059,143383.0
2022-08-03 14:00:00,11.08,11.08,11.06,11.08,50719.0,11.0059,11.0059,10.986,11.0059,50719.0
2022-08-03 14:10:00,11.08,11.09,11.07,11.09,24157.0,11.0059,11.0158,10.9959,11.0158,24157.0
2022-08-03 14:20:00,11.09,11.09,11.07,11.08,58935.0,11.0158,11.0158,10.9959,11.0059,58935.0
2022-08-03 14:30:00,11.07,11.08,11.06,11.07,55799.0,10.9959,11.0059,10.986,10.9959,55799.0
2022-08-03 14:40:00,11.07,11.07,11.05,11.06,75879.0,10.9959,10.9959,10.9761,10.986,75879.0
2022-08-03 14:50:00,11.06,11.08,11.05,11.08,57534.0,10.986,11.0059,10.9761,11.0059,57534.0
2022-08-03 15:00:00,11.08,11.09,11.06,11.08,99294.0,11.0059,11.0158,10.986,11.0059,99294.0
2022-08-03 15:10:00,11.07,11.09,11.07,11.09,138752.0,10.9959,11.0158,10.9959,11.0158,138752.0
2022-08-03 15:20:00,11.09,11.1,11.08,11.1,77539.0,11.0158,11.0257,11.0059,11.0257,77539.0
2022-08-03 15:30:00,11.1,11.12,11.07,11.08,855594.0,11.0257,11.0456,10.9959,11.0059,855594.0
2022-08-03 15:40:00,11.08,11.1,11.07,11.1,339115.0,11.0059,11.0257,10.9959,11.0257,339115.0
2022-08-03 15:50:00,11.1,11.14,11.09,11.11,995419.0,11.0257,11.0655,11.0158,11.0357,995419.0
2022-08-04 09:30:00,11.18,11.26,11.11,11.16,215295.0,11.1052,11.1847,11.0357,11.0853,215295.0
2022-08-04 09:40:00,11.15,11.21,11.14,11.16,61769.0,11.0754,11.135,11.0655,11.0853,61769.0
2022-08-04 09:50:00,11.17,11.19,11.14,11.15,91540.0,11.0953,11.1151,11.0655,11.0754,91540.0
2022-08-04 10:00:00,11.15,11.16,11.11,11.16,93343.0,11.0754,11.0853,11.0357,11.0853,93343.0
2022-08-04 10:10:00,11.16,11.17,11.14,11.15,66408.0,11.0853,11.0953,11.0655,11.0754,66408.0
2022-08-04 10:20:00,11.15,11.16,11.12,11.15,59008.0,11.0754,11.0853,11.0456,11.0754,59008.0
2022-08-04 10:30:00,11.15,11.15,11.1,11.11,130427.0,11.0754,11.0754,11.0257,11.0357,130427.0
2022-08-04 10:40:00,11.1,11.12,11.07,11.12,140872.0,11.0257,11.0456,10.9959,11.0456,140872.0
2022-08-04 10:50:00,11.11,11.14,11.11,11.13,97169.0,11.0357,11.0655,11.0357,11.0555,97169.0
2022-08-04 11:00:00,11.13,11.17,11.12,11.17,239897.0,11.0555,11.0953,11.0456,11.0953,239897.0
2022-08-04 11:10:00,11.17,11.17,11.12,11.15,125716.0,11.0953,11.0953,11.0456,11.0754,125716.0
2022-08-04 11:20:00,11.14,11.15,11.13,11.14,37747.0,11.0655,11.0754,11.0555,11.0655,37747.0
2022-08-04 11:30:00,11.13,11.15,11.11,11.11,42742.0,11.0555,11.0754,11.0357,11.0357,42742.0
2022-08-04 11:40:00,11.11,11.14,11.1,11.13,68755.0,11.0357,11.0655,11.0257,11.0555,68755.0
2022-08-04 11:50:00,11.13,11.15,11.13,11.13,50137.0,11.0555,11.0754,11.0555,11.0555,50137.0
2022-08-04 12:00:00,11.13,11.14,11.1,11.11,41979.0,11.0555,11.0655,11.0257,11.0357,41979.0
2022-08-04 12:10:00,11.11,11.12,11.09,11.11,91936.0,11.0357,11.0456,11.0158,11.0357,91936.0
2022-08-04 12:20:00,11.11,11.11,11.09,11.11,55083.0,11.0357,11.0357,11.0158,11.0357,55083.0
2022-08-04 12:30:00,11.11,11.11,11.08,11.09,37364.0,11.0357,11.0357,11.0059,11.0158,37364.0
2022-08-04 12:40:00,11.09,11.1,11.07,11.08,82036.0,11.0158,11.0257,10.9959,11.0059,82036.0
2022-08-04 12:50:00,11.08,11.09,11.07,11.08,41894.0,11.0059,11.0158,10.9959,11.0059,41894.0
2022-08-04 13:00:00,11.08,11.09,11.06,11.09,136023.0,11.0059,11.0158,10.986,11.0158,136023.0
2022-08-04 13:10:00,11.09,11.09,11.07,11.08,196754.0,11.0158,11.0158,10.9959,11.0059,196754.0
2022-08-04 13:20:00,11.07,11.1,11.06,11.1,102757.0,10.9959,11.0257,10.986,11.0257,102757.0
2022-08-04 13:30:00,11.09,11.11,11.09,11.09,37343.0,11.0158,11.0357,11.0158,11.0158,37343.0
2022-08-04 13:40:00,11.09,11.1,11.07,11.09,40015.0,11.0158,11.0257,10.9959,11.0158,40015.0
2022-08-04 13:50:00,11.09,11.1,11.07,11.09,39954.0,11.0158,11.0257,10.9959,11.0158,39954.0
2022-08-04 14:00:00,11.09,11.1,11.08,11.09,89507.0,11.0158,11.0257,11.0059,11.0158,89507.0
2022-08-04 14:10:00,11.09,11.09,11.07,11.09,643970.0,11.0158,11.0158,10.9959,11.0158,643970.0
2022-08-04 14:20:00,11.08,11.09,11.04,11.09,373317.0,11.0059,11.0158,10.9661,11.0158,373317.0
2022-08-04 14:30:00,11.09,11.12,11.08,11.11,326513.0,11.0158,11.0456,11.0059,11.0357,326513.0
2022-08-04 14:40:00,11.1,11.13,11.1,11.13,48696.0,11.0257,11.0555,11.0257,11.0555,48696.0
2022-08-04 14:50:00,11.13,11.14,11.12,11.13,33737.0,11.0555,11.0655,11.0456,11.0555,33737.0
2022-08-04 15:00:00,11.13,11.13,11.12,11.13,14785.0,11.0555,11.0555,11.0456,11.0555,14785.0
2022-08-04 15:10:00,11.12,11.16,11.12,11.16,155669.0,11.0456,11.0853,11.0456,11.0853,155669.0
2022-08-04 15:20:00,11.16,11.16,11.15,11.16,37566.0,11.0853,11.0853,11.0754,11.0853,37566.0
2022-08-04 15:30:00,11.16,11.17,11.14,11.15,339457.0,11.0853,11.0953,11.0655,11.0754,339457.0
2022-08-04 15:40:00,11.14,11.14,11.08,11.08,202741.0,11.0655,11.0655,11.0059,11.0059,202741.0
2022-08-04 15:50:00,11.09,11.1,11.05,11.05,798522.0,11.0158,11.0257,10.9761,10.9761,798522.0
2022-08-05 09:30:00,11.02,11.12,10.98,11.02,134300.0,10.9463,11.0456,10.9065,10.9463,134300.0
2022-08-05 09:40:00,11.02,11.05,11.0,11.01,55129.0,10.9463,10.9761,10.9264,10.9363,55129.0
2022-08-05 09:50:00,11.01,11.08,11.01,11.07,78536.0,10.9363,11.0059,10.9363,10.9959,78536.0
2022-08-05 10:00:00,11.08,11.1,11.06,11.09,133810.0,11.0059,11.0257,10.986,11.0158,133810.0
2022-08-05 10:10:00,11.09,11.09,11.02,11.04,82113.0,11.0158,11.0158,10.9463,10.9661,82113.0
2022-08-05 10:20:00,11.04,11.04,10.98,11.01,472634.0,10.9661,10.9661,10.9065,10.9363,472634.0
2022-08-05 10:30:00,11.0,11.01,10.97,10.99,141715.0,10.9264,10.9363,10.8966,10.9165,141715.0
2022-08-05 10:40:00,10.99,11.01,10.97,11.01,74403.0,10.9165,10.9363,10.8966,10.9363,74403.0
2022-08-05 10:50:00,11.01,11.01,10.97,11.0,147566.0,10.9363,10.9363,10.8966,10.9264,147566.0
2022-08-05 11:00:00,11.01,11.04,10.98,11.04,328142.0,10.9363,10.9661,10.9065,10.9661,328142.0
2022-08-05 11:10:00,11.04,11.07,11.03,11.04,295013.0,10.9661,10.9959,10.9562,10.9661,295013.0
2022-08-05 11:20:00,11.04,11.06,11.01,11.02,90244.0,10.9661,10.986,10.9363,10.9463,90244.0
2022-08-05 11:30:00,11.02,11.08,11.01,11.08,640014.0,10.9463,11.0059,10.9363,11.0059,640014.0
2022-08-05 11:40:00,11.08,11.09,11.07,11.09,250363.0,11.0059,11.0158,10.9959,11.0158,250363.0
2022-08-05 11:50:00,11.09,11.11,11.05,11.07,220129.0,11.0158,11.0357,10.9761,10.9959,220129.0
2022-08-05 12:00:00,11.07,11.13,11.06,11.12,151395.0,10.9959,11.0555,10.986,11.0456,151395.0
2022-08-05 12:10:00,11.12,11.13,11.11,11.13,118720.0,11.0456,11.0555,11.0357,11.0555,118720.0
2022-08-05 12:20:00,11.13,11.14,11.1,11.11,97808.0,11.0555,11.0655,11.0257,11.0357,97808.0
2022-08-05 12:30:00,11.11,11.11,11.09,11.11,65898.0,11.0357,11.0357,11.0158,11.0357,65898.0
2022-08-05 12:40:00,11.11,11.13,11.1,11.13,45517.0,11.0357,11.0555,11.0257,11.0555,45517.0
2022-08-05 12:50:00,11.12,11.15,11.12,11.13,98927.0,11.0456,11.0754,11.0456,11.0555,98927.0
2022-08-05 13:00:00,11.13,11.16,11.13,11.13,100670.0,11.0555,11.0853,11.0555,11.0555,100670.0
2022-08-05 13:10:00,11.13,11.14,11.12,11.14,41911.0,11.0555,11.0655,11.0456,11.0655,41911.0
2022-08-05 13:20:00,11.13,11.17,11.13,11.17,129706.0,11.0555,11.0953,11.0555,11.0953,129706.0
2022-08-05 13:30:00,11.17,11.18,11.14,11.17,127443.0,11.0953,11.1052,11.0655,11.0953,127443.0
2022-08-05 13:40:00,11.17,11.17,11.16,11.17,18816.0,11.0953,11.0953,11.0853,11.0953,18816.0
2022-08-05 13:50:00,11.16,11.17,11.15,11.15,66790.0,11.0853,11.0953,11.0754,11.0754,66790.0
2022-08-05 14:00:00,11.16,11.16,11.14,11.14,71677.0,11.0853,11.0853,11.0655,11.0655,71677.0
2022-08-05 14:10:00,11.15,11.16,11.13,11.15,69865.0,11.0754,11.0853,11.0555,11.0754,69865.0
2022-08-05 14:20:00,11.16,11.18,11.14,11.15,126445.0,11.0853,11.1052,11.0655,11.0754,126445.0
2022-08-05 14:30:00,11.15,11.17,11.14,11.17,116260.0,11.0754,11.0953,11.0655,11.0953,116260.0
2022-08-05 14:40:00,11.17,11.17,11.15,11.16,56537.0,11.0953,11.0953,11.0754,11.0853,56537.0
2022-08-05 14:50:00,11.16,11.17,11.14,11.15,47085.0,11.0853,11.0953,11.0655,11.0754,47085.0
2022-08-05 15:00:00,11.15,11.19,11.15,11.17,286212.0,11.0754,11.1151,11.0754,11.0953,286212.0
2022-08-05 15:10:00,11.16,11.19,11.16,11.18,136611.0,11.0853,11.1151,11.0853,11.1052,136611.0
2022-08-05 15:20:00,11.19,11.19,11.13,11.15,169678.0,11.1151,11.1151,11.0555,11.0754,169678.0
2022-08-05 15:30:00,11.15,11.17,11.13,11.15,121840.0,11.0754,11.0953,11.0555,11.0754,121840.0
2022-08-05 15:40:00,11.14,11.16,11.13,11.14,174230.0,11.0655,11.0853,11.0555,11.0655,174230.0
2022-08-05 15:50:00,11.14,11.16,11.13,11.14,347158.0,11.0655,11.0853,11.0555,11.0655,347158.0
2022-08-08 09:30:00,11.21,11.4,11.21,11.34,432666.0,11.135,11.3237,11.135,11.2641,432666.0
2022-08-08 09:40:00,11.34,11.35,11.31,11.34,135559.0,11.2641,11.2741,11.2343,11.2641,135559.0
2022-08-08 09:50:00,11.35,11.35,11.3,11.33,37256.0,11.2741,11.2741,11.2244,11.2542,37256.0
2022-08-08 10:00:00,11.33,11.38,11.32,11.37,174665.0,11.2542,11.3039,11.2443,11.2939,174665.0
2022-08-08 10:10:00,11.37,11.39,11.34,11.38,72717.0,11.2939,11.3138,11.2641,11.3039,72717.0
2022-08-08 10:20:00,11.38,11.44,11.38,11.44,272853.0,11.3039,11.3635,11.3039,11.3635,272853.0
2022-08-08 10:30:00,11.44,11.47,11.37,11.38,479429.0,11.3635,11.3933,11.2939,11.3039,479429.0
2022-08-08 10:40:00,11.38,11.41,11.37,11.38,97880.0,11.3039,11.3337,11.2939,11.3039,97880.0
2022-08-08 10:50:00,11.38,11.42,11.38,11.42,73118.0,11.3039,11.3436,11.3039,11.3436,73118.0
2022-08-08 11:00:00,11.42,11.44,11.4,11.42,220565.0,11.3436,11.3635,11.3237,11.3436,220565.0
2022-08-08 11:10:00,11.42,11.42,11.38,11.4,118063.0,11.3436,11.3436,11.3039,11.3237,118063.0
2022-08-08 11:20:00,11.4,11.42,11.38,11.38,135637.0,11.3237,11.3436,11.3039,11.3039,135637.0
2022-08-08 11:30:00,11.38,11.39,11.34,11.35,191014.0,11.3039,11.3138,11.2641,11.2741,191014.0
2022-08-08 11:40:00,11.35,11.35,11.32,11.35,103501.0,11.2741,11.2741,11.2443,11.2741,103501.0
2022-08-08 11:50:00,11.35,11.38,11.34,11.36,106183.0,11.2741,11.3039,11.2641,11.284,106183.0
2022-08-08 12:00:00,11.36,11.37,11.33,11.33,148778.0,11.284,11.2939,11.2542,11.2542,148778.0
2022-08-08 12:10:00,11.34,11.34,11.28,11.29,215175.0,11.2641,11.2641,11.2045,11.2145,215175.0
2022-08-08 12:20:00,11.29,11.31,11.27,11.28,127845.0,11.2145,11.2343,11.1946,11.2045,127845.0
2022-08-08 12:30:00,11.28,11.3,11.26,11.29,146583.0,11.2045,11.2244,11.1847,11.2145,146583.0
2022-08-08 12:40:00,11.29,11.31,11.28,11.3,43249.0,11.2145,11.2343,11.2045,11.2244,43249.0
2022-08-08 12:50:00,11.29,11.32,11.29,11.3,51602.0,11.2145,11.2443,11.2145,11.2244,51602.0
2022-08-08 13:00:00,11.3,11.33,11.3,11.33,101400.0,11.2244,11.2542,11.2244,11.2542,101400.0
2022-08-08 13:10:00,11.33,11.36,11.32,11.36,89739.0,11.2542,11.284,11.2443,11.284,89739.0
2022-08-08 13:20:00,11.36,11.36,11.33,11.33,100604.0,11.284,11.284,11.2542,11.2542,100604.0
2022-08-08 13:30:00,11.34,11.34,11.31,11.31,71533.0,11.2641,11.2641,11.2343,11.2343,71533.0
2022-08-08 13:40:00,11.31,11.33,11.31,11.32,103529.0,11.2343,11.2542,11.2343,11.2443,103529.0
2022-08-08 13:50:00,11.33,11.35,11.32,11.35,96513.0,11.2542,11.2741,11.2443,11.2741,96513.0
2022-08-08 14:00:00,11.35,11.35,11.31,11.34,127544.0,11.2741,11.2741,11.2343,11.2641,127544.0
2022-08-08 14:10:00,11.33,11.34,11.3,11.32,115327.0,11.2542,11.2641,11.2244,11.2443,115327.0
2022-08-08 14:20:00,11.32,11.33,11.31,11.33,77320.0,11.2443,11.2542,11.2343,11.2542,77320.0
2022-08-08 14:30:00,11.33,11.33,11.31,11.33,123626.0,11.2542,11.2542,11.2343,11.2542,123626.0
2022-08-08 14:40:00,11.33,11.33,11.29,11.32,761206.0,11.2542,11.2542,11.2145,11.2443,761206.0
2022-08-08 14:50:00,11.31,11.32,11.28,11.28,141144.0,11.2343,11.2443,11.2045,11.2045,141144.0
2022-08-08 15:00:00,11.28,11.3,11.28,11.29,105643.0,11.2045,11.2244,11.2045,11.2145,105643.0
2022-08-08 15:10:00,11.29,11.3,11.26,11.27,137969.0,11.2145,11.2244,11.1847,11.1946,137969.0
2022-08-08 15:20:00,11.27,11.29,11.26,11.29,208280.0,11.1946,11.2145,11.1847,11.2145,208280.0
2022-08-08 15:30:00,11.29,11.32,11.27,11.3,213466.0,11.2145,11.2443,11.1946,11.2244,213466.0
2022-08-08 15:40:00,11.3,11.31,11.28,11.29,170530.0,11.2244,11.2343,11.2045,11.2145,170530.0
2022-08-08 15:50:00,11.29,11.29,11.27,11.28,745849.0,11.2145,11.2145,11.1946,11.2045,745849.0
2022-08-09 09:30:00,11.3,11.34,11.26,11.34,194307.0,11.2244,11.2641,11.1847,11.2641,194307.0
2022-08-09 09:40:00,11.34,11.35,11.27,11.28,104592.0,11.2641,11.2741,11.1946,11.2045,104592.0
2022-08-09 09:50:00,11.28,11.3,11.25,11.28,89383.0,11.2045,11.2244,11.1747,11.2045,89383.0
2022-08-09 10:00:00,11.27,11.28,11.23,11.24,75691.0,11.1946,11.2045,11.1549,11.1648,75691.0
2022-08-09 10:10:00,11.24,11.28,11.23,11.27,87355.0,11.1648,11.2045,11.1549,11.1946,87355.0
2022-08-09 10:20:00,11.27,11.32,11.27,11.31,101433.0,11.1946,11.2443,11.1946,11.2343,101433.0
2022-08-09 10:30:00,11.3,11.31,11.28,11.29,70857.0,11.2244,11.2343,11.2045,11.2145,70857.0
2022-08-09 10:40:00,11.29,11.29,11.25,11.28,110911.0,11.2145,11.2145,11.1747,11.2045,110911.0
2022-08-09 10:50:00,11.28,11.28,11.25,11.26,119549.0,11.2045,11.2045,11.1747,11.1847,119549.0
2022-08-09 11:00:00,11.26,11.27,11.24,11.26,101914.0,11.1847,11.1946,11.1648,11.1847,101914.0
2022-08-09 11:10:00,11.26,11.29,11.25,11.29,69730.0,11.1847,11.2145,11.1747,11.2145,69730.0
2022-08-09 11:20:00,11.29,11.3,11.27,11.28,49094.0,11.2145,11.2244,11.1946,11.2045,49094.0
2022-08-09 11:30:00,11.27,11.28,11.25,11.25,88392.0,11.1946,11.2045,11.1747,11.1747,88392.0
2022-08-09 11:40:00,11.25,11.28,11.24,11.28,70037.0,11.1747,11.2045,11.1648,11.2045,70037.0
2022-08-09 11:50:00,11.28,11.28,11.26,11.27,79447.0,11.2045,11.2045,11.1847,11.1946,79447.0
2022-08-09 12:00:00,11.27,11.28,11.25,11.28,44350.0,11.1946,11.2045,11.1747,11.2045,44350.0
2022-08-09 12:10:00,11.27,11.28,11.26,11.28,120461.0,11.1946,11.2045,11.1847,11.2045,120461.0
2022-08-09 12:20:00,11.27,11.28,11.25,11.27,96032.0,11.1946,11.2045,11.1747,11.1946,96032.0
2022-08-09 12:30:00,11.28,11.28,11.26,11.28,64414.0,11.2045,11.2045,11.1847,11.2045,64414.0
2022-08-09 12:40:00,11.28,11.29,11.27,11.29,48994.0,11.2045,11.2145,11.1946,11.2145,48994.0
2022-08-09 12:50:00,11.29,11.31,11.28,11.31,89401.0,11.2145,11.2343,11.2045,11.2343,89401.0
2022-08-09 13:00:00,11.3,11.32,11.3,11.32,38834.0,11.2244,11.2443,11.2244,11.2443,38834.0
2022-08-09 13:10:00,11.32,11.36,11.31,11.35,174858.0,11.2443,11.284,11.2343,11.2741,174858.0
2022-08-09 13:20:00,11.35,11.35,11.32,11.33,72799.0,11.2741,11.2741,11.2443,11.2542,72799.0
2022-08-09 13:30:00,11.32,11.33,11.31,11.33,76575.0,11.2443,11.2542,11.2343,11.2542,76575.0
2022-08-09 13:40:00,11.33,11.37,11.32,11.36,109372.0,11.2542,11.2939,11.2443,11.284,109372.0
2022-08-09 13:50:00,11.37,11.39,11.36,11.37,219348.0,11.2939,11.3138,11.284,11.2939,219348.0
2022-08-09 14:00:00,11.36,11.37,11.35,11.36,39485.0,11.284,11.2939,11.2741,11.284,39485.0
2022-08-09 14:10:00,11.36,11.36,11.33,11.33,38216.0,11.284,11.284,11.2542,11.2542,38216.0
2022-08-09 14:20:00,11.33,11.34,11.32,11.33,30632.0,11.2542,11.2641,11.2443,11.2542,30632.0
2022-08-09 14:30:00,11.33,11.33,11.3,11.32,94808.0,11.2542,11.2542,11.2244,11.2443,94808.0
2022-08-09 14:40:00,11.32,11.35,11.31,11.35,113880.0,11.2443,11.2741,11.2343,11.2741,113880.0
2022-08-09 14:50:00,11.34,11.35,11.34,11.35,60534.0,11.2641,11.2741,11.2641,11.2741,60534.0
2022-08-09 15:00:00,11.35,11.35,11.32,11.35,161968.0,11.2741,11.2741,11.2443,11.2741,161968.0
2022-08-09 15:10:00,11.35,11.37,11.34,11.37,243814.0,11.2741,11.2939,11.2641,11.2939,243814.0
2022-08-09 15:20:00,11.37,11.4,11.36,11.38,237870.0,11.2939,11.3237,11.284,11.3039,237870.0
2022-08-09 15:30:00,11.38,11.39,11.34,11.34,312092.0,11.3039,11.3138,11.2641,11.2641,312092.0
2022-08-09 15:40:00,11.34,11.38,11.33,11.35,568987.0,11.2641,11.3039,11.2542,11.2741,568987.0
2022-08-09 15:50:00,11.35,11.37,11.33,11.36,1671835.0,11.2741,11.2939,11.2542,11.284,1671835.0
2022-08-10 09:30:00,11.44,11.49,11.43,11.46,170769.0,11.3635,11.4131,11.3535,11.3833,170769.0
2022-08-10 09:40:00,11.46,11.48,11.4,11.4,85052.0,11.3833,11.4032,11.3237,11.3237,85052.0
2022-08-10 09:50:00,11.4,11.42,11.38,11.4,126292.0,11.3237,11.3436,11.3039,11.3237,126292.0
2022-08-10 10:00:00,11.4,11.43,11.39,11.42,62815.0,11.3237,11.3535,11.3138,11.3436,62815.0
2022-08-10 10:10:00,11.43,11.45,11.41,11.43,87451.0,11.3535,11.3734,11.3337,11.3535,87451.0
2022-08-10 10:20:00,11.43,11.44,11.41,11.43,95520.0,11.3535,11.3635,11.3337,11.3535,95520.0
2022-08-10 10:30:00,11.44,11.49,11.43,11.46,115529.0,11.3635,11.4131,11.3535,11.3833,115529.0
2022-08-10 10:40:00,11.46,11.49,11.46,11.48,92639.0,11.3833,11.4131,11.3833,11.4032,92639.0
2022-08-10 10:50:00,11.48,11.5,11.47,11.49,70269.0,11.4032,11.4231,11.3933,11.4131,70269.0
2022-08-10 11:00:00,11.49,11.51,11.48,11.51,101016.0,11.4131,11.433,11.4032,11.433,101016.0
2022-08-10 11:10:00,11.51,11.51,11.49,11.49,35400.0,11.433,11.433,11.4131,11.4131,35400.0
2022-08-10 11:20:00,11.5,11.52,11.49,11.51,113409.0,11.4231,11.4429,11.4131,11.433,113409.0
2022-08-10 11:30:00,11.51,11.52,11.47,11.48,100448.0,11.433,11.4429,11.3933,11.4032,100448.0
2022-08-10 11:40:00,11.48,11.48,11.46,11.46,84210.0,11.4032,11.4032,11.3833,11.3833,84210.0
2022-08-10 11:50:00,11.46,11.47,11.46,11.47,20110.0,11.3833,11.3933,11.3833,11.3933,20110.0
2022-08-10 12:00:00,11.46,11.47,11.44,11.46,101862.0,11.3833,11.3933,11.3635,11.3833,101862.0
2022-08-10 12:10:00,11.46,11.47,11.45,11.46,85999.0,11.3833,11.3933,11.3734,11.3833,85999.0
2022-08-10 12:20:00,11.46,11.48,11.45,11.48,34933.0,11.3833,11.4032,11.3734,11.4032,34933.0
2022-08-10 12:30:00,11.48,11.48,11.45,11.46,50393.0,11.4032,11.4032,11.3734,11.3833,50393.0
2022-08-10 12:40:00,11.46,11.46,11.45,11.46,59874.0,11.3833,11.3833,11.3734,11.3833,59874.0
2022-08-10 12:50:00,11.46,11.5,11.45,11.5,70410.0,11.3833,11.4231,11.3734,11.4231,70410.0
2022-08-10 13:00:00,11.5,11.51,11.49,11.51,120472.0,11.4231,11.433,11.4131,11.433,120472.0
2022-08-10 13:10:00,11.51,11.51,11.5,11.51,13667.0,11.433,11.433,11.4231,11.433,13667.0
2022-08-10 13:20:00,11.51,11.52,11.49,11.5,149566.0,11.433,11.4429,11.4131,11.4231,149566.0
2022-08-10 13:30:00,11.5,11.51,11.49,11.51,28800.0,11.4231,11.433,11.4131,11.433,28800.0
2022-08-10 13:40:00,11.51,11.52,11.5,11.52,34360.0,11.433,11.4429,11.4231,11.4429,34360.0
2022-08-10 13:50:00,11.52,11.52,11.5,11.52,92361.0,11.4429,11.4429,11.4231,11.4429,92361.0
2022-08-10 14:00:00,11.52,11.53,11.5,11.52,94879.0,11.4429,11.4529,11.4231,11.4429,94879.0
2022-08-10 14:10:00,11.52,11.53,11.51,11.53,36231.0,11.4429,11.4529,11.433,11.4529,36231.0
2022-08-10 14:20:00,11.53,11.53,11.52,11.53,29407.0,11.4529,11.4529,11.4429,11.4529,29407.0
2022-08-10 14:30:00,11.52,11.54,11.51,11.54,180743.0,11.4429,11.4628,11.433,11.4628,180743.0
2022-08-10 14:40:00,11.54,11.54,11.52,11.54,104805.0,11.4628,11.4628,11.4429,11.4628,104805.0
2022-08-10 14:50:00,11.54,11.54,11.53,11.54,23650.0,11.4628,11.4628,11.4529,11.4628,23650.0
2022-08-10 15:00:00,11.54,11.54,11.53,11.54,25029.0,11.4628,11.4628,11.4529,11.4628,25029.0
2022-08-10 15:10:00,11.54,11.54,11.53,11.54,29137.0,11.4628,11.4628,11.4529,11.4628,29137.0
2022-08-10 15:20:00,11.54,11.56,11.53,11.54,211876.0,11.4628,11.4827,11.4529,11.4628,211876.0
2022-08-10 15:30:00,11.54,11.57,11.54,11.57,278585.0,11.4628,11.4926,11.4628,11.4926,278585.0
2022-08-10 15:40:00,11.57,11.58,11.55,11.55,768226.0,11.4926,11.5025,11.4727,11.4727,768226.0
2022-08-10 15:50:00,11.55,11.56,11.53,11.54,656899.0,11.4727,11.4827,11.4529,11.4628,656899.0
2022-08-11 09:30:00,11.57,11.72,11.55,11.7,647639.0,11.4926,11.6416,11.4727,11.6217,647639.0
2022-08-11 09:40:00,11.7,11.74,11.66,11.68,461243.0,11.6217,11.6615,11.582,11.6019,461243.0
2022-08-11 09:50:00,11.68,11.75,11.67,11.75,332983.0,11.6019,11.6714,11.5919,11.6714,332983.0
2022-08-11 10:00:00,11.75,11.84,11.74,11.83,544695.0,11.6714,11.7608,11.6615,11.7509,544695.0
2022-08-11 10:10:00,11.83,11.87,11.8,11.86,521926.0,11.7509,11.7906,11.7211,11.7807,521926.0
2022-08-11 10:20:00,11.86,11.89,11.81,11.82,335168.0,11.7807,11.8105,11.731,11.7409,335168.0
2022-08-11 10:30:00,11.82,11.89,11.82,11.88,279518.0,11.7409,11.8105,11.7409,11.8005,279518.0
2022-08-11 10:40:00,11.88,11.89,11.84,11.85,155150.0,11.8005,11.8105,11.7608,11.7707,155150.0
2022-08-11 10:50:00,11.86,11.89,11.84,11.88,346425.0,11.7807,11.8105,11.7608,11.8005,346425.0
2022-08-11 11:00:00,11.88,11.89,11.82,11.85,947972.0,11.8005,11.8105,11.7409,11.7707,947972.0
2022-08-11 11:10:00,11.85,11.87,11.83,11.86,213987.0,11.7707,11.7906,11.7509,11.7807,213987.0
2022-08-11 11:20:00,11.85,11.87,11.84,11.87,54971.0,11.7707,11.7906,11.7608,11.7906,54971.0
2022-08-11 11:30:00,11.86,11.87,11.82,11.83,68324.0,11.7807,11.7906,11.7409,11.7509,68324.0
2022-08-11 11:40:00,11.82,11.86,11.81,11.86,121579.0,11.7409,11.7807,11.731,11.7807,121579.0
2022-08-11 11:50:00,11.86,11.87,11.84,11.86,92727.0,11.7807,11.7906,11.7608,11.7807,92727.0
2022-08-11 12:00:00,11.86,11.88,11.85,11.87,68645.0,11.7807,11.8005,11.7707,11.7906,68645.0
2022-08-11 12:10:00,11.87,11.89,11.85,11.88,115047.0,11.7906,11.8105,11.7707,11.8005,115047.0
2022-08-11 12:20:00,11.87,11.92,11.85,11.91,281424.0,11.7906,11.8403,11.7707,11.8303,281424.0
2022-08-11 12:30:00,11.91,11.91,11.9,11.91,68439.0,11.8303,11.8303,11.8204,11.8303,68439.0
2022-08-11 12:40:00,11.9,11.92,11.9,11.92,62591.0,11.8204,11.8403,11.8204,11.8403,62591.0
2022-08-11 12:50:00,11.92,11.92,11.9,11.92,66622.0,11.8403,11.8403,11.8204,11.8403,66622.0
2022-08-11 13:00:00,11.92,11.93,11.9,11.92,117817.0,11.8403,11.8502,11.8204,11.8403,117817.0
2022-08-11 13:10:00,11.92,11.94,11.91,11.93,115776.0,11.8403,11.8601,11.8303,11.8502,115776.0
2022-08-11 13:20:00,11.94,11.95,11.93,11.95,190647.0,11.8601,11.8701,11.8502,11.8701,190647.0
2022-08-11 13:30:00,11.95,11.96,11.93,11.96,435610.0,11.8701,11.88,11.8502,11.88,435610.0
2022-08-11 13:40:00,11.96,11.96,11.95,11.96,87071.0,11.88,11.88,11.8701,11.88,87071.0
2022-08-11 13:50:00,11.96,11.96,11.94,11.95,79010.0,11.88,11.88,11.8601,11.8701,79010.0
2022-08-11 14:00:00,11.95,11.97,11.94,11.97,196281.0,11.8701,11.8899,11.8601,11.8899,196281.0
2022-08-11 14:10:00,11.96,11.98,11.96,11.98,115152.0,11.88,11.8999,11.88,11.8999,115152.0
2022-08-11 14:20:00,11.98,11.99,11.97,11.99,213291.0,11.8999,11.9098,11.8899,11.9098,213291.0
2022-08-11 14:30:00,11.99,11.99,11.97,11.98,254343.0,11.9098,11.9098,11.8899,11.8999,254343.0
2022-08-11 14:40:00,11.98,11.98,11.96,11.98,148917.0,11.8999,11.8999,11.88,11.8999,148917.0
2022-08-11 14:50:00,11.98,11.99,11.95,11.96,280263.0,11.8999,11.9098,11.8701,11.88,280263.0
2022-08-11 15:00:00,11.96,11.96,11.9,11.92,275755.0,11.88,11.88,11.8204,11.8403,275755.0
2022-08-11 15:10:00,11.92,11.93,11.89,11.92,164555.0,11.8403,11.8502,11.8105,11.8403,164555.0
2022-08-11 15:20:00,11.92,11.94,11.91,11.94,154442.0,11.8403,11.8601,11.8303,11.8601,154442.0
2022-08-11 15:30:00,11.94,11.95,11.93,11.94,135310.0,11.8601,11.8701,11.8502,11.8601,135310.0
2022-08-11 15:40:00,11.94,11.95,11.9,11.91,349160.0,11.8601,11.8701,11.8204,11.8303,349160.0
2022-08-11 15:50:00,11.91,11.93,11.9,11.91,822890.0,11.8303,11.8502,11.8204,11.8303,822890.0
2022-08-12 09:30:00,11.98,12.06,11.94,12.05,633916.0,11.8999,11.9793,11.8601,11.9694,633916.0
2022-08-12 09:40:00,12.05,12.09,11.94,11.95,512438.0,11.9694,12.0091,11.8601,11.8701,512438.0
2022-08-12 09:50:00,11.95,12.01,11.89,11.98,318220.0,11.8701,11.9297,11.8105,11.8999,318220.0
2022-08-12 10:00:00,11.98,11.99,11.93,11.95,380373.0,11.8999,11.9098,11.8502,11.8701,380373.0
2022-08-12 10:10:00,11.95,11.98,11.94,11.96,180519.0,11.8701,11.8999,11.8601,11.88,180519.0
2022-08-12 10:20:00,11.96,11.98,11.94,11.96,115518.0,11.88,11.8999,11.8601,11.88,115518.0
2022-08-12 10:30:00,11.97,12.01,11.96,11.99,184331.0,11.8899,11.9297,11.88,11.9098,184331.0
2022-08-12 10:40:00,11.99,12.02,11.98,12.02,210552.0,11.9098,11.9396,11.8999,11.9396,210552.0
2022-08-12 10:50:00,12.02,12.05,12.01,12.03,625177.0,11.9396,11.9694,11.9297,11.9495,625177.0
2022-08-12 11:00:00,12.02,12.03,11.98,12.0,316682.0,11.9396,11.9495,11.8999,11.9197,316682.0
2022-08-12 11:10:00,12.0,12.04,11.99,12.03,175554.0,11.9197,11.9594,11.9098,11.9495,175554.0
2022-08-12 11:20:00,12.04,12.08,12.03,12.06,221497.0,11.9594,11.9992,11.9495,11.9793,221497.0
2022-08-12 11:30:00,12.06,12.09,12.05,12.09,221239.0,11.9793,12.0091,11.9694,12.0091,221239.0
2022-08-12 11:40:00,12.09,12.1,12.07,12.08,147557.0,12.0091,12.019,11.9892,11.9992,147557.0
2022-08-12 11:50:00,12.08,12.08,12.04,12.04,118911.0,11.9992,11.9992,11.9594,11.9594,118911.0
2022-08-12 12:00:00,12.04,12.06,12.03,12.05,117864.0,11.9594,11.9793,11.9495,11.9694,117864.0
2022-08-12 12:10:00,12.05,12.06,12.03,12.04,113381.0,11.9694,11.9793,11.9495,11.9594,113381.0
2022-08-12 12:20:00,12.04,12.07,12.04,12.06,81178.0,11.9594,11.9892,11.9594,11.9793,81178.0
2022-08-12 12:30:00,12.06,12.06,12.05,12.05,29854.0,11.9793,11.9793,11.9694,11.9694,29854.0
2022-08-12 12:40:00,12.05,12.07,12.04,12.06,169315.0,11.9694,11.9892,11.9594,11.9793,169315.0
2022-08-12 12:50:00,12.07,12.09,12.06,12.07,185901.0,11.9892,12.0091,11.9793,11.9892,185901.0
2022-08-12 13:00:00,12.06,12.09,12.06,12.09,65997.0,11.9793,12.0091,11.9793,12.0091,65997.0
2022-08-12 13:10:00,12.09,12.09,12.07,12.08,56931.0,12.0091,12.0091,11.9892,11.9992,56931.0
2022-08-12 13:20:00,12.07,12.1,12.07,12.09,170417.0,11.9892,12.019,11.9892,12.0091,170417.0
2022-08-12 13:30:00,12.1,12.1,12.07,12.07,47135.0,12.019,12.019,11.9892,11.9892,47135.0
2022-08-12 13:40:00,12.07,12.09,12.06,12.07,111697.0,11.9892,12.0091,11.9793,11.9892,111697.0
2022-08-12 13:50:00,12.07,12.07,12.04,12.04,212195.0,11.9892,11.9892,11.9594,11.9594,212195.0
2022-08-12 14:00:00,12.05,12.05,12.04,12.04,28320.0,11.9694,11.9694,11.9594,11.9594,28320.0
2022-08-12 14:10:00,12.04,12.06,12.03,12.05,221751.0,11.9594,11.9793,11.9495,11.9694,221751.0
2022-08-12 14:20:00,12.05,12.07,12.05,12.06,65364.0,11.9694,11.9892,11.9694,11.9793,65364.0
2022-08-12 14:30:00,12.07,12.08,12.06,12.08,62963.0,11.9892,11.9992,11.9793,11.9992,62963.0
2022-08-12 14:40:00,12.08,12.08,12.06,12.07,53796.0,11.9992,11.9992,11.9793,11.9892,53796.0
2022-08-12 14:50:00,12.07,12.07,12.05,12.07,110941.0,11.9892,11.9892,11.9694,11.9892,110941.0
2022-08-12 15:00:00,12.07,12.09,12.06,12.09,119884.0,11.9892,12.0091,11.9793,12.0091,119884.0
2022-08-12 15:10:00,12.09,12.11,12.08,12.09,211835.0,12.0091,12.029,11.9992,12.0091,211835.0
2022-08-12 15:20:00,12.09,12.09,12.07,12.08,73829.0,12.0091,12.0091,11.9892,11.9992,73829.0
2022-08-12 15:30:00,12.08,12.1,12.07,12.1,202759.0,11.9992,12.019,11.9892,12.019,202759.0
2022-08-12 15:40:00,12.1,12.13,12.09,12.13,397519.0,12.019,12.0488,12.0091,12.0488,397519.0
2022-08-12 15:50:00,12.12,12.13,12.08,12.12,1159210.0,12.0389,12.0488,11.9992,12.0389,1159210.0
2022-08-15 09:30:00,12.08,12.18,12.07,12.1,367099.0,11.9992,12.0985,11.9892,12.019,367099.0
2022-08-15 09:40:00,12.1,12.2,12.08,12.2,141110.0,12.019,12.1184,11.9992,12.1184,141110.0
2022-08-15 09:50:00,12.19,12.22,12.16,12.21,217456.0,12.1084,12.1382,12.0786,12.1283,217456.0
2022-08-15 10:00:00,12.21,12.26,12.2,12.25,679319.0,12.1283,12.178,12.1184,12.168,679319.0
2022-08-15 10:10:00,12.25,12.27,12.24,12.25,159261.0,12.168,12.1879,12.1581,12.168,159261.0
2022-08-15 10:20:00,12.25,12.29,12.25,12.29,256173.0,12.168,12.2078,12.168,12.2078,256173.0
2022-08-15 10:30:00,12.28,12.31,12.27,12.29,253790.0,12.1978,12.2276,12.1879,12.2078,253790.0
2022-08-15 10:40:00,12.29,12.32,12.29,12.3,364371.0,12.2078,12.2376,12.2078,12.2177,364371.0
2022-08-15 10:50:00,12.3,12.34,12.3,12.34,565874.0,12.2177,12.2574,12.2177,12.2574,565874.0
2022-08-15 11:00:00,12.33,12.35,12.31,12.34,197072.0,12.2475,12.2674,12.2276,12.2574,197072.0
2022-08-15 11:10:00,12.35,12.35,12.32,12.34,98584.0,12.2674,12.2674,12.2376,12.2574,98584.0
2022-08-15 11:20:00,12.35,12.36,12.33,12.34,108076.0,12.2674,12.2773,12.2475,12.2574,108076.0
2022-08-15 11:30:00,12.34,12.36,12.33,12.34,167291.0,12.2574,12.2773,12.2475,12.2574,167291.0
2022-08-15 11:40:00,12.35,12.38,12.34,12.37,200505.0,12.2674,12.2972,12.2574,12.2872,200505.0
2022-08-15 11:50:00,12.38,12.39,12.35,12.36,206503.0,12.2972,12.3071,12.2674,12.2773,206503.0
2022-08-15 12:00:00,12.36,12.4,12.34,12.4,222564.0,12.2773,12.317,12.2574,12.317,222564.0
2022-08-15 12:10:00,12.4,12.4,12.38,12.4,153988.0,12.317,12.317,12.2972,12.317,153988.0
2022-08-15 12:20:00,12.4,12.42,12.39,12.41,171173.0,12.317,12.3369,12.3071,12.327,171173.0
2022-08-15 12:30:00,12.41,12.42,12.4,12.41,185115.0,12.327,12.3369,12.317,12.327,185115.0
2022-08-15 12:40:00,12.41,12.43,12.4,12.42,186977.0,12.327,12.3468,12.317,12.3369,186977.0
2022-08-15 12:50:00,12.42,12.43,12.41,12.42,775777.0,12.3369,12.3468,12.327,12.3369,775777.0
2022-08-15 13:00:00,12.42,12.43,12.39,12.4,270317.0,12.3369,12.3468,12.3071,12.317,270317.0
2022-08-15 13:10:00,12.4,12.4,12.39,12.4,175432.0,12.317,12.317,12.3071,12.317,175432.0
2022-08-15 13:20:00,12.4,12.4,12.35,12.36,589914.0,12.317,12.317,12.2674,12.2773,589914.0
2022-08-15 13:30:00,12.36,12.36,12.32,12.33,179680.0,12.2773,12.2773,12.2376,12.2475,179680.0
2022-08-15 13:40:00,12.33,12.35,12.32,12.35,150412.0,12.2475,12.2674,12.2376,12.2674,150412.0
2022-08-15 13:50:00,12.35,12.37,12.34,12.37,148935.0,12.2674,12.2872,12.2574,12.2872,148935.0
2022-08-15 14:00:00,12.37,12.4,12.36,12.4,224294.0,12.2872,12.317,12.2773,12.317,224294.0
2022-08-15 14:10:00,12.4,12.4,12.37,12.4,202107.0,12.317,12.317,12.2872,12.317,202107.0
2022-08-15 14:20:00,12.4,12.4,12.38,12.39,135932.0,12.317,12.317,12.2972,12.3071,135932.0
2022-08-15 14:30:00,12.4,12.4,12.39,12.4,95833.0,12.317,12.317,12.3071,12.317,95833.0
2022-08-15 14:40:00,12.4,12.41,12.39,12.41,221316.0,12.317,12.327,12.3071,12.327,221316.0
2022-08-15 14:50:00,12.41,12.45,12.39,12.41,2170565.0,12.327,12.3667,12.3071,12.327,2170565.0
2022-08-15 15:00:00,12.41,12.42,12.39,12.41,252969.0,12.327,12.3369,12.3071,12.327,252969.0
2022-08-15 15:10:00,12.41,12.42,12.38,12.42,214478.0,12.327,12.3369,12.2972,12.3369,214478.0
2022-08-15 15:20:00,12.42,12.42,12.37,12.38,241472.0,12.3369,12.3369,12.2872,12.2972,241472.0
2022-08-15 15:30:00,12.38,12.4,12.36,12.39,382858.0,12.2972,12.317,12.2773,12.3071,382858.0
2022-08-15 15:40:00,12.39,12.4,12.36,12.37,544029.0,12.3071,12.317,12.2773,12.2872,544029.0
2022-08-15 15:50:00,12.37,12.4,12.34,12.4,1682131.0,12.2872,12.317,12.2574,12.317,1682131.0
2022-08-16 09:30:00,12.39,12.42,12.3,12.34,270592.0,12.3071,12.3369,12.2177,12.2574,270592.0
2022-08-16 09:40:00,12.34,12.4,12.3,12.37,291860.0,12.2574,12.317,12.2177,12.2872,291860.0
2022-08-16 09:50:00,12.37,12.4,12.36,12.37,201706.0,12.2872,12.317,12.2773,12.2872,201706.0
2022-08-16 10:00:00,12.38,12.38,12.34,12.35,144969.0,12.2972,12.2972,12.2574,12.2674,144969.0
2022-08-16 10:10:00,12.35,12.41,12.35,12.41,189188.0,12.2674,12.327,12.2674,12.327,189188.0
2022-08-16 10:20:00,12.41,12.41,12.38,12.38,404836.0,12.327,12.327,12.2972,12.2972,404836.0
2022-08-16 10:30:00,12.38,12.39,12.3,12.3,264877.0,12.2972,12.3071,12.2177,12.2177,264877.0
2022-08-16 10:40:00,12.3,12.37,12.29,12.36,366287.0,12.2177,12.2872,12.2078,12.2773,366287.0
2022-08-16 10:50:00,12.36,12.38,12.34,12.38,128570.0,12.2773,12.2972,12.2574,12.2972,128570.0
2022-08-16 11:00:00,12.38,12.39,12.36,12.38,155213.0,12.2972,12.3071,12.2773,12.2972,155213.0
2022-08-16 11:10:00,12.39,12.44,12.38,12.43,511782.0,12.3071,12.3568,12.2972,12.3468,511782.0
2022-08-16 11:20:00,12.43,12.44,12.41,12.44,468164.0,12.3468,12.3568,12.327,12.3568,468164.0
2022-08-16 11:30:00,12.44,12.46,12.42,12.46,1092310.0,12.3568,12.3766,12.3369,12.3766,1092310.0
2022-08-16 11:40:00,12.46,12.47,12.44,12.44,199631.0,12.3766,12.3866,12.3568,12.3568,199631.0
2022-08-16 11:50:00,12.45,12.47,12.43,12.44,234557.0,12.3667,12.3866,12.3468,12.3568,234557.0
2022-08-16 12:00:00,12.44,12.44,12.41,12.44,88876.0,12.3568,12.3568,12.327,12.3568,88876.0
2022-08-16 12:10:00,12.44,12.46,12.43,12.45,93480.0,12.3568,12.3766,12.3468,12.3667,93480.0
2022-08-16 12:20:00,12.45,12.45,12.41,12.42,73317.0,12.3667,12.3667,12.327,12.3369,73317.0
2022-08-16 12:30:00,12.42,12.42,12.4,12.41,65333.0,12.3369,12.3369,12.317,12.327,65333.0
2022-08-16 12:40:00,12.41,12.41,12.38,12.4,80761.0,12.327,12.327,12.2972,12.317,80761.0
2022-08-16 12:50:00,12.4,12.4,12.38,12.38,54548.0,12.317,12.317,12.2972,12.2972,54548.0
2022-08-16 13:00:00,12.38,12.4,12.37,12.38,185665.0,12.2972,12.317,12.2872,12.2972,185665.0
2022-08-16 13:10:00,12.38,12.39,12.38,12.38,72077.0,12.2972,12.3071,12.2972,12.2972,72077.0
2022-08-16 13:20:00,12.39,12.42,12.38,12.42,64918.0,12.3071,12.3369,12.2972,12.3369,64918.0
2022-08-16 13:30:00,12.42,12.45,12.41,12.45,135779.0,12.3369,12.3667,12.327,12.3667,135779.0
2022-08-16 13:40:00,12.45,12.46,12.44,12.46,54999.0,12.3667,12.3766,12.3568,12.3766,54999.0
2022-08-16 13:50:00,12.46,12.46,12.43,12.45,106755.0,12.3766,12.3766,12.3468,12.3667,106755.0
2022-08-16 14:00:00,12.45,12.47,12.44,12.46,160338.0,12.3667,12.3866,12.3568,12.3766,160338.0
2022-08-16 14:10:00,12.47,12.47,12.44,12.45,237017.0,12.3866,12.3866,12.3568,12.3667,237017.0
2022-08-16 14:20:00,12.45,12.48,12.43,12.47,262479.0,12.3667,12.3965,12.3468,12.3866,262479.0
2022-08-16 14:30:00,12.48,12.48,12.43,12.43,138601.0,12.3965,12.3965,12.3468,12.3468,138601.0
2022-08-16 14:40:00,12.44,12.44,12.38,12.38,90648.0,12.3568,12.3568,12.2972,12.2972,90648.0
2022-08-16 14:50:00,12.38,12.42,12.37,12.41,148050.0,12.2972,12.3369,12.2872,12.327,148050.0
2022-08-16 15:00:00,12.4,12.41,12.38,12.38,104463.0,12.317,12.327,12.2972,12.2972,104463.0
2022-08-16 15:10:00,12.38,12.4,12.38,12.4,76593.0,12.2972,12.317,12.2972,12.317,76593.0
2022-08-16 15:20:00,12.4,12.42,12.39,12.42,267574.0,12.317,12.3369,12.3071,12.3369,267574.0
2022-08-16 15:30:00,12.42,12.45,12.41,12.43,362664.0,12.3369,12.3667,12.327,12.3468,362664.0
2022-08-16 15:40:00,12.43,12.45,12.4,12.41,461450.0,12.3468,12.3667,12.317,12.327,461450.0
2022-08-16 15:50:00,12.41,12.43,12.39,12.39,578194.0,12.327,12.3468,12.3071,12.3071,578194.0
2022-08-17 09:30:00,12.32,12.34,12.25,12.32,227883.0,12.2376,12.2574,12.168,12.2376,227883.0
2022-08-17 09:40:00,12.32,12.36,12.31,12.33,133743.0,12.2376,12.2773,12.2276,12.2475,133743.0
2022-08-17 09:50:00,12.34,12.39,12.32,12.35,231775.0,12.2574,12.3071,12.2376,12.2674,231775.0
2022-08-17 10:00:00,12.35,12.36,12.33,12.35,152877.0,12.2674,12.2773,12.2475,12.2674,152877.0
2022-08-17 10:10:00,12.34,12.35,12.3,12.3,96099.0,12.2574,12.2674,12.2177,12.2177,96099.0
2022-08-17 10:20:00,12.3,12.32,12.22,12.23,198241.0,12.2177,12.2376,12.1382,12.1482,198241.0
2022-08-17 10:30:00,12.23,12.24,12.19,12.2,150504.0,12.1482,12.1581,12.1084,12.1184,150504.0
2022-08-17 10:40:00,12.19,12.2,12.14,12.14,704208.0,12.1084,12.1184,12.0588,12.0588,704208.0
2022-08-17 10:50:00,12.14,12.15,12.07,12.11,314046.0,12.0588,12.0687,11.9892,12.029,314046.0
2022-08-17 11:00:00,12.11,12.11,12.05,12.05,192712.0,12.029,12.029,11.9694,11.9694,192712.0
2022-08-17 11:10:00,12.05,12.09,12.03,12.06,449214.0,11.9694,12.0091,11.9495,11.9793,449214.0
2022-08-17 11:20:00,12.07,12.12,12.06,12.09,188293.0,11.9892,12.0389,11.9793,12.0091,188293.0
2022-08-17 11:30:00,12.09,12.09,12.02,12.05,228241.0,12.0091,12.0091,11.9396,11.9694,228241.0
2022-08-17 11:40:00,12.05,12.06,11.99,12.01,184634.0,11.9694,11.9793,11.9098,11.9297,184634.0
2022-08-17 11:50:00,12.01,12.04,11.99,12.03,130581.0,11.9297,11.9594,11.9098,11.9495,130581.0
2022-08-17 12:00:00,12.04,12.1,12.03,12.07,249022.0,11.9594,12.019,11.9495,11.9892,249022.0
2022-08-17 12:10:00,12.08,12.08,12.04,12.05,76790.0,11.9992,11.9992,11.9594,11.9694,76790.0
2022-08-17 12:20:00,12.05,12.11,12.04,12.11,125876.0,11.9694,12.029,11.9594,12.029,125876.0
2022-08-17 12:30:00,12.11,12.14,12.09,12.11,321333.0,12.029,12.0588,12.0091,12.029,321333.0
2022-08-17 12:40:00,12.12,12.15,12.1,12.15,371884.0,12.0389,12.0687,12.019,12.0687,371884.0
2022-08-17 12:50:00,12.15,12.16,12.14,12.15,76986.0,12.0687,12.0786,12.0588,12.0687,76986.0
2022-08-17 13:00:00,12.15,12.17,12.13,12.14,111006.0,12.0687,12.0886,12.0488,12.0588,111006.0
2022-08-17 13:10:00,12.14,12.16,12.13,12.14,46296.0,12.0588,12.0786,12.0488,12.0588,46296.0
2022-08-17 13:20:00,12.13,12.16,12.12,12.16,48305.0,12.0488,12.0786,12.0389,12.0786,48305.0
2022-08-17 13:30:00,12.16,12.16,12.14,12.16,39267.0,12.0786,12.0786,12.0588,12.0786,39267.0
2022-08-17 13:40:00,12.16,12.19,12.15,12.19,62265.0,12.0786,12.1084,12.0687,12.1084,62265.0
2022-08-17 13:50:00,12.18,12.19,12.18,12.19,25973.0,12.0985,12.1084,12.0985,12.1084,25973.0
2022-08-17 14:00:00,12.19,12.26,12.18,12.24,321311.0,12.1084,12.178,12.0985,12.1581,321311.0
2022-08-17 14:10:00,12.24,12.28,12.23,12.25,116011.0,12.1581,12.1978,12.1482,12.168,116011.0
2022-08-17 14:20:00,12.25,12.25,12.17,12.2,85070.0,12.168,12.168,12.0886,12.1184,85070.0
2022-08-17 14:30:00,12.2,12.23,12.19,12.23,83021.0,12.1184,12.1482,12.1084,12.1482,83021.0
2022-08-17 14:40:00,12.22,12.23,12.19,12.21,98829.0,12.1382,12.1482,12.1084,12.1283,98829.0
2022-08-17 14:50:00,12.21,12.23,12.21,12.23,263669.0,12.1283,12.1482,12.1283,12.1482,263669.0
2022-08-17 15:00:00,12.23,12.25,12.22,12.25,134766.0,12.1482,12.168,12.1382,12.168,134766.0
2022-08-17 15:10:00,12.25,12.25,12.16,12.17,605322.0,12.168,12.168,12.0786,12.0886,605322.0
2022-08-17 15:20:00,12.17,12.19,12.15,12.18,645563.0,12.0886,12.1084,12.0687,12.0985,645563.0
2022-08-17 15:30:00,12.18,12.19,12.16,12.18,128571.0,12.0985,12.1084,12.0786,12.0985,128571.0
2022-08-17 15:40:00,12.19,12.19,12.16,12.18,193406.0,12.1084,12.1084,12.0786,12.0985,193406.0
2022-08-17 15:50:00,12.18,12.18,12.16,12.17,595919.0,12.0985,12.0985,12.0786,12.0886,595919.0
2022-08-18 09:30:00,12.16,12.2,12.12,12.19,120685.0,12.0786,12.1184,12.0389,12.1084,120685.0
2022-08-18 09:40:00,12.19,12.2,12.17,12.2,106879.0,12.1084,12.1184,12.0886,12.1184,106879.0
2022-08-18 09:50:00,12.2,12.2,12.18,12.19,14480.0,12.1184,12.1184,12.0985,12.1084,14480.0
2022-08-18 10:00:00,12.18,12.22,12.18,12.22,53674.0,12.0985,12.1382,12.0985,12.1382,53674.0
2022-08-18 10:10:00,12.21,12.23,12.2,12.21,60859.0,12.1283,12.1482,12.1184,12.1283,60859.0
2022-08-18 10:20:00,12.21,12.24,12.21,12.24,117413.0,12.1283,12.1581,12.1283,12.1581,117413.0
2022-08-18 10:30:00,12.24,12.25,12.21,12.23,69076.0,12.1581,12.168,12.1283,12.1482,69076.0
2022-08-18 10:40:00,12.23,12.28,12.22,12.26,161168.0,12.1482,12.1978,12.1382,12.178,161168.0
2022-08-18 10:50:00,12.26,12.26,12.24,12.24,34419.0,12.178,12.178,12.1581,12.1581,34419.0
2022-08-18 11:00:00,12.24,12.26,12.23,12.24,51781.0,12.1581,12.178,12.1482,12.1581,51781.0
2022-08-18 11:10:00,12.24,12.28,12.23,12.26,78797.0,12.1581,12.1978,12.1482,12.178,78797.0
2022-08-18 11:20:00,12.26,12.29,12.25,12.27,45145.0,12.178,12.2078,12.168,12.1879,45145.0
2022-08-18 11:30:00,12.28,12.3,12.26,12.27,141135.0,12.1978,12.2177,12.178,12.1879,141135.0
2022-08-18 11:40:00,12.26,12.29,12.26,12.28,129319.0,12.178,12.2078,12.178,12.1978,129319.0
2022-08-18 11:50:00,12.28,12.28,12.25,12.25,52274.0,12.1978,12.1978,12.168,12.168,52274.0
2022-08-18 12:00:00,12.25,12.27,12.25,12.26,75091.0,12.168,12.1879,12.168,12.178,75091.0
2022-08-18 12:10:00,12.26,12.27,12.24,12.27,66132.0,12.178,12.1879,12.1581,12.1879,66132.0
2022-08-18 12:20:00,12.27,12.27,12.25,12.26,300130.0,12.1879,12.1879,12.168,12.178,300130.0
2022-08-18 12:30:00,12.26,12.26,12.24,12.25,78631.0,12.178,12.178,12.1581,12.168,78631.0
2022-08-18 12:40:00,12.25,12.25,12.22,12.24,66985.0,12.168,12.168,12.1382,12.1581,66985.0
2022-08-18 12:50:00,12.24,12.25,12.23,12.25,35523.0,12.1581,12.168,12.1482,12.168,35523.0
2022-08-18 13:00:00,12.25,12.25,12.23,12.25,83491.0,12.168,12.168,12.1482,12.168,83491.0
2022-08-18 13:10:00,12.25,12.26,12.21,12.22,552786.0,12.168,12.178,12.1283,12.1382,552786.0
2022-08-18 13:20:00,12.23,12.23,12.21,12.21,62230.0,12.1482,12.1482,12.1283,12.1283,62230.0
2022-08-18 13:30:00,12.21,12.26,12.2,12.25,103684.0,12.1283,12.178,12.1184,12.168,103684.0
2022-08-18 13:40:00,12.26,12.27,12.25,12.26,59242.0,12.178,12.1879,12.168,12.178,59242.0
2022-08-18 13:50:00,12.25,12.27,12.25,12.26,54145.0,12.168,12.1879,12.168,12.178,54145.0
2022-08-18 14:00:00,12.26,12.27,12.25,12.27,41556.0,12.178,12.1879,12.168,12.1879,41556.0
2022-08-18 14:10:00,12.27,12.28,12.26,12.28,64407.0,12.1879,12.1978,12.178,12.1978,64407.0
2022-08-18 14:20:00,12.28,12.28,12.27,12.28,14019.0,12.1978,12.1978,12.1879,12.1978,14019.0
2022-08-18 14:30:00,12.28,12.29,12.27,12.28,69501.0,12.1978,12.2078,12.1879,12.1978,69501.0
2022-08-18 14:40:00,12.28,12.28,12.26,12.27,58387.0,12.1978,12.1978,12.178,12.1879,58387.0
2022-08-18 14:50:00,12.27,12.28,12.26,12.28,72124.0,12.1879,12.1978,12.178,12.1978,72124.0
2022-08-18 15:00:00,12.28,12.28,12.27,12.28,22791.0,12.1978,12.1978,12.1879,12.1978,22791.0
2022-08-18 15:10:00,12.28,12.29,12.27,12.29,86922.0,12.1978,12.2078,12.1879,12.2078,86922.0
2022-08-18 15:20:00,12.29,12.29,12.25,12.25,162855.0,12.2078,12.2078,12.168,12.168,162855.0
2022-08-18 15:30:00,12.26,12.26,12.24,12.24,112098.0,12.178,12.178,12.1581,12.1581,112098.0
2022-08-18 15:40:00,12.25,12.26,12.2,12.21,521732.0,12.168,12.178,12.1184,12.1283,521732.0
2022-08-18 15:50:00,12.2,12.21,12.19,12.2,702201.0,12.1184,12.1283,12.1084,12.1184,702201.0
2022-08-19 09:30:00,12.11,12.17,12.1,12.12,152831.0,12.029,12.0886,12.019,12.0389,152831.0
2022-08-19 09:40:00,12.12,12.13,12.07,12.1,53867.0,12.0389,12.0488,11.9892,12.019,53867.0
2022-08-19 09:50:00,12.1,12.1,12.05,12.09,351955.0,12.019,12.019,11.9694,12.0091,351955.0
2022-08-19 10:00:00,12.09,12.1,12.05,12.07,152017.0,12.0091,12.019,11.9694,11.9892,152017.0
2022-08-19 10:10:00,12.08,12.08,12.06,12.08,64109.0,11.9992,11.9992,11.9793,11.9992,64109.0
2022-08-19 10:20:00,12.08,12.08,12.04,12.05,326486.0,11.9992,11.9992,11.9594,11.9694,326486.0
2022-08-19 10:30:00,12.05,12.07,12.04,12.07,89034.0,11.9694,11.9892,11.9594,11.9892,89034.0
2022-08-19 10:40:00,12.07,12.08,12.06,12.06,63019.0,11.9892,11.9992,11.9793,11.9793,63019.0
2022-08-19 10:50:00,12.07,12.07,12.03,12.04,199043.0,11.9892,11.9892,11.9495,11.9594,199043.0
2022-08-19 11:00:00,12.04,12.05,12.0,12.01,187236.0,11.9594,11.9694,11.9197,11.9297,187236.0
2022-08-19 11:10:00,12.0,12.01,12.0,12.01,57778.0,11.9197,11.9297,11.9197,11.9297,57778.0
2022-08-19 11:20:00,12.01,12.02,12.0,12.02,91963.0,11.9297,11.9396,11.9197,11.9396,91963.0
2022-08-19 11:30:00,12.02,12.07,12.01,12.07,88696.0,11.9396,11.9892,11.9297,11.9892,88696.0
2022-08-19 11:40:00,12.07,12.08,12.06,12.08,73428.0,11.9892,11.9992,11.9793,11.9992,73428.0
2022-08-19 11:50:00,12.08,12.08,12.06,12.08,41866.0,11.9992,11.9992,11.9793,11.9992,41866.0
2022-08-19 12:00:00,12.08,12.08,12.07,12.08,46703.0,11.9992,11.9992,11.9892,11.9992,46703.0
2022-08-19 12:10:00,12.08,12.12,12.07,12.12,41871.0,11.9992,12.0389,11.9892,12.0389,41871.0
2022-08-19 12:20:00,12.12,12.12,12.07,12.08,92602.0,12.0389,12.0389,11.9892,11.9992,92602.0
2022-08-19 12:30:00,12.08,12.11,12.06,12.11,53049.0,11.9992,12.029,11.9793,12.029,53049.0
2022-08-19 12:40:00,12.11,12.12,12.09,12.1,67521.0,12.029,12.0389,12.0091,12.019,67521.0
2022-08-19 12:50:00,12.1,12.1,12.09,12.09,24148.0,12.019,12.019,12.0091,12.0091,24148.0
2022-08-19 13:00:00,12.1,12.11,12.08,12.1,60114.0,12.019,12.029,11.9992,12.019,60114.0
2022-08-19 13:10:00,12.1,12.11,12.09,12.11,32572.0,12.019,12.029,12.0091,12.029,32572.0
2022-08-19 13:20:00,12.1,12.11,12.09,12.1,24346.0,12.019,12.029,12.0091,12.019,24346.0
2022-08-19 13:30:00,12.1,12.1,12.07,12.08,51203.0,12.019,12.019,11.9892,11.9992,51203.0
2022-08-19 13:40:00,12.08,12.12,12.07,12.12,88703.0,11.9992,12.0389,11.9892,12.0389,88703.0
2022-08-19 13:50:00,12.12,12.13,12.11,12.12,48580.0,12.0389,12.0488,12.029,12.0389,48580.0
2022-08-19 14:00:00,12.12,12.13,12.11,12.12,38061.0,12.0389,12.0488,12.029,12.0389,38061.0
2022-08-19 14:10:00,12.11,12.12,12.09,12.11,54887.0,12.029,12.0389,12.0091,12.029,54887.0
2022-08-19 14:20:00,12.1,12.11,12.1,12.11,30141.0,12.019,12.029,12.019,12.029,30141.0
2022-08-19 14:30:00,12.1,12.11,12.07,12.08,63800.0,12.019,12.029,11.9892,11.9992,63800.0
2022-08-19 14:40:00,12.07,12.08,12.05,12.05,117376.0,11.9892,11.9992,11.9694,11.9694,117376.0
2022-08-19 14:50:00,12.05,12.06,12.03,12.04,96572.0,11.9694,11.9793,11.9495,11.9594,96572.0
2022-08-19 15:00:00,12.04,12.05,12.02,12.04,88014.0,11.9594,11.9694,11.9396,11.9594,88014.0
2022-08-19 15:10:00,12.03,12.08,12.03,12.08,96827.0,11.9495,11.9992,11.9495,11.9992,96827.0
2022-08-19 15:20:00,12.08,12.09,12.06,12.08,124963.0,11.9992,12.0091,11.9793,11.9992,124963.0
2022-08-19 15:30:00,12.08,12.09,12.07,12.09,47570.0,11.9992,12.0091,11.9892,12.0091,47570.0
2022-08-19 15:40:00,12.09,12.09,12.07,12.09,224572.0,12.0091,12.0091,11.9892,12.0091,224572.0
2022-08-19 15:50:00,12.09,12.14,12.08,12.11,639204.0,12.0091,12.0588,11.9992,12.029,639204.0
2022-08-22 09:30:00,12.0,12.0,11.91,11.97,468100.0,11.9197,11.9197,11.8303,11.8899,468100.0
2022-08-22 09:40:00,11.98,12.01,11.96,11.96,265226.0,11.8999,11.9297,11.88,11.88,265226.0
2022-08-22 09:50:00,11.96,11.98,11.88,11.93,433425.0,11.88,11.8999,11.8005,11.8502,433425.0
2022-08-22 10:00:00,11.94,11.94,11.88,11.94,176027.0,11.8601,11.8601,11.8005,11.8601,176027.0
2022-08-22 10:10:00,11.94,11.95,11.89,11.91,107015.0,11.8601,11.8701,11.8105,11.8303,107015.0
2022-08-22 10:20:00,11.9,11.91,11.87,11.87,111651.0,11.8204,11.8303,11.7906,11.7906,111651.0
2022-08-22 10:30:00,11.88,11.9,11.86,11.9,594789.0,11.8005,11.8204,11.7807,11.8204,594789.0
2022-08-22 10:40:00,11.9,11.93,11.88,11.92,375589.0,11.8204,11.8502,11.8005,11.8403,375589.0
2022-08-22 10:50:00,11.92,11.93,11.86,11.88,146157.0,11.8403,11.8502,11.7807,11.8005,146157.0
2022-08-22 11:00:00,11.88,11.9,11.88,11.88,47302.0,11.8005,11.8204,11.8005,11.8005,47302.0
2022-08-22 11:10:00,11.88,11.89,11.84,11.88,368881.0,11.8005,11.8105,11.7608,11.8005,368881.0
2022-08-22 11:20:00,11.88,11.89,11.86,11.87,57328.0,11.8005,11.8105,11.7807,11.7906,57328.0
2022-08-22 11:30:00,11.87,11.87,11.83,11.84,92011.0,11.7906,11.7906,11.7509,11.7608,92011.0
2022-08-22 11:40:00,11.84,11.85,11.82,11.83,107797.0,11.7608,11.7707,11.7409,11.7509,107797.0
2022-08-22 11:50:00,11.83,11.89,11.82,11.88,171168.0,11.7509,11.8105,11.7409,11.8005,171168.0
2022-08-22 12:00:00,11.88,11.88,11.86,11.87,61185.0,11.8005,11.8005,11.7807,11.7906,61185.0
2022-08-22 12:10:00,11.86,11.89,11.85,11.88,111373.0,11.7807,11.8105,11.7707,11.8005,111373.0
2022-08-22 12:20:00,11.88,11.89,11.87,11.87,62341.0,11.8005,11.8105,11.7906,11.7906,62341.0
2022-08-22 12:30:00,11.87,11.88,11.86,11.87,47099.0,11.7906,11.8005,11.7807,11.7906,47099.0
2022-08-22 12:40:00,11.87,11.87,11.85,11.87,143833.0,11.7906,11.7906,11.7707,11.7906,143833.0
2022-08-22 12:50:00,11.87,11.87,11.86,11.87,23355.0,11.7906,11.7906,11.7807,11.7906,23355.0
2022-08-22 13:00:00,11.87,11.87,11.83,11.83,74736.0,11.7906,11.7906,11.7509,11.7509,74736.0
2022-08-22 13:10:00,11.83,11.84,11.81,11.83,73601.0,11.7509,11.7608,11.731,11.7509,73601.0
2022-08-22 13:20:00,11.83,11.83,11.8,11.83,423335.0,11.7509,11.7509,11.7211,11.7509,423335.0
2022-08-22 13:30:00,11.83,11.83,11.81,11.83,82703.0,11.7509,11.7509,11.731,11.7509,82703.0
2022-08-22 13:40:00,11.83,11.84,11.82,11.83,65250.0,11.7509,11.7608,11.7409,11.7509,65250.0
2022-08-22 13:50:00,11.83,11.83,11.8,11.8,50823.0,11.7509,11.7509,11.7211,11.7211,50823.0
2022-08-22 14:00:00,11.81,11.84,11.8,11.84,158838.0,11.731,11.7608,11.7211,11.7608,158838.0
2022-08-22 14:10:00,11.84,11.84,11.82,11.83,176081.0,11.7608,11.7608,11.7409,11.7509,176081.0
2022-08-22 14:20:00,11.83,11.84,11.82,11.84,86044.0,11.7509,11.7608,11.7409,11.7608,86044.0
2022-08-22 14:30:00,11.84,11.85,11.83,11.85,89062.0,11.7608,11.7707,11.7509,11.7707,89062.0
2022-08-22 14:40:00,11.85,11.85,11.82,11.82,100822.0,11.7707,11.7707,11.7409,11.7409,100822.0
2022-08-22 14:50:00,11.82,11.83,11.81,11.82,87143.0,11.7409,11.7509,11.731,11.7409,87143.0
2022-08-22 15:00:00,11.82,11.82,11.79,11.79,228228.0,11.7409,11.7409,11.7111,11.7111,228228.0
2022-08-22 15:10:00,11.8,11.81,11.79,11.8,162691.0,11.7211,11.731,11.7111,11.7211,162691.0
2022-08-22 15:20:00,11.8,11.81,11.77,11.78,138991.0,11.7211,11.731,11.6913,11.7012,138991.0
2022-08-22 15:30:00,11.78,11.79,11.76,11.79,162690.0,11.7012,11.7111,11.6813,11.7111,162690.0
2022-08-22 15:40:00,11.79,11.79,11.75,11.76,380853.0,11.7111,11.7111,11.6714,11.6813,380853.0
2022-08-22 15:50:00,11.76,11.78,11.71,11.72,1239755.0,11.6813,11.7012,11.6317,11.6416,1239755.0
2022-08-23 09:30:00,11.9,11.9,11.77,11.8,379106.0,11.8204,11.8204,11.6913,11.7211,379106.0
2022-08-23 09:40:00,11.8,11.82,11.74,11.8,421474.0,11.7211,11.7409,11.6615,11.7211,421474.0
2022-08-23 09:50:00,11.8,11.86,11.79,11.8,165197.0,11.7211,11.7807,11.7111,11.7211,165197.0
2022-08-23 10:00:00,11.8,11.81,11.76,11.79,216530.0,11.7211,11.731,11.6813,11.7111,216530.0
2022-08-23 10:10:00,11.79,11.83,11.79,11.8,91362.0,11.7111,11.7509,11.7111,11.7211,91362.0
2022-08-23 10:20:00,11.8,11.81,11.79,11.79,49933.0,11.7211,11.731,11.7111,11.7111,49933.0
2022-08-23 10:30:00,11.79,11.84,11.78,11.79,141442.0,11.7111,11.7608,11.7012,11.7111,141442.0
2022-08-23 10:40:00,11.79,11.83,11.78,11.82,99573.0,11.7111,11.7509,11.7012,11.7409,99573.0
2022-08-23 10:50:00,11.82,11.83,11.75,11.75,200468.0,11.7409,11.7509,11.6714,11.6714,200468.0
2022-08-23 11:00:00,11.75,11.76,11.72,11.73,151107.0,11.6714,11.6813,11.6416,11.6515,151107.0
2022-08-23 11:10:00,11.73,11.77,11.72,11.75,78705.0,11.6515,11.6913,11.6416,11.6714,78705.0
2022-08-23 11:20:00,11.76,11.78,11.74,11.75,69552.0,11.6813,11.7012,11.6615,11.6714,69552.0
2022-08-23 11:30:00,11.75,11.78,11.75,11.78,65920.0,11.6714,11.7012,11.6714,11.7012,65920.0
2022-08-23 11:40:00,11.78,11.79,11.76,11.79,365838.0,11.7012,11.7111,11.6813,11.7111,365838.0
2022-08-23 11:50:00,11.79,11.79,11.75,11.75,55010.0,11.7111,11.7111,11.6714,11.6714,55010.0
2022-08-23 12:00:00,11.76,11.76,11.73,11.75,213999.0,11.6813,11.6813,11.6515,11.6714,213999.0
2022-08-23 12:10:00,11.74,11.75,11.71,11.72,82266.0,11.6615,11.6714,11.6317,11.6416,82266.0
2022-08-23 12:20:00,11.73,11.73,11.71,11.71,48795.0,11.6515,11.6515,11.6317,11.6317,48795.0
2022-08-23 12:30:00,11.71,11.73,11.7,11.73,37038.0,11.6317,11.6515,11.6217,11.6515,37038.0
2022-08-23 12:40:00,11.73,11.74,11.72,11.72,65091.0,11.6515,11.6615,11.6416,11.6416,65091.0
2022-08-23 12:50:00,11.72,11.73,11.71,11.73,64818.0,11.6416,11.6515,11.6317,11.6515,64818.0
2022-08-23 13:00:00,11.72,11.73,11.71,11.71,20848.0,11.6416,11.6515,11.6317,11.6317,20848.0
2022-08-23 13:10:00,11.71,11.73,11.71,11.71,57600.0,11.6317,11.6515,11.6317,11.6317,57600.0
2022-08-23 13:20:00,11.71,11.74,11.71,11.73,81804.0,11.6317,11.6615,11.6317,11.6515,81804.0
2022-08-23 13:30:00,11.73,11.74,11.7,11.71,88815.0,11.6515,11.6615,11.6217,11.6317,88815.0
2022-08-23 13:40:00,11.71,11.72,11.68,11.69,126730.0,11.6317,11.6416,11.6019,11.6118,126730.0
2022-08-23 13:50:00,11.68,11.69,11.67,11.68,63655.0,11.6019,11.6118,11.5919,11.6019,63655.0
2022-08-23 14:00:00,11.68,11.7,11.66,11.7,117253.0,11.6019,11.6217,11.582,11.6217,117253.0
2022-08-23 14:10:00,11.7,11.71,11.69,11.71,59567.0,11.6217,11.6317,11.6118,11.6317,59567.0
2022-08-23 14:20:00,11.7,11.72,11.7,11.7,74635.0,11.6217,11.6416,11.6217,11.6217,74635.0
2022-08-23 14:30:00,11.71,11.72,11.69,11.71,133266.0,11.6317,11.6416,11.6118,11.6317,133266.0
2022-08-23 14:40:00,11.71,11.71,11.68,11.69,54415.0,11.6317,11.6317,11.6019,11.6118,54415.0
2022-08-23 14:50:00,11.69,11.71,11.68,11.71,77899.0,11.6118,11.6317,11.6019,11.6317,77899.0
2022-08-23 15:00:00,11.71,11.73,11.7,11.73,41477.0,11.6317,11.6515,11.6217,11.6515,41477.0
2022-08-23 15:10:00,11.73,11.75,11.72,11.74,133278.0,11.6515,11.6714,11.6416,11.6615,133278.0
2022-08-23 15:20:00,11.74,11.75,11.73,11.74,103699.0,11.6615,11.6714,11.6515,11.6615,103699.0
2022-08-23 15:30:00,11.74,11.74,11.71,11.71,91986.0,11.6615,11.6615,11.6317,11.6317,91986.0
2022-08-23 15:40:00,11.71,11.74,11.71,11.74,156645.0,11.6317,11.6615,11.6317,11.6615,156645.0
2022-08-23 15:50:00,11.73,11.76,11.71,11.71,716710.0,11.6515,11.6813,11.6317,11.6317,716710.0
2022-08-24 09:30:00,11.65,11.69,11.6,11.69,168432.0,11.5721,11.6118,11.5224,11.6118,168432.0
2022-08-24 09:40:00,11.69,11.76,11.69,11.76,90798.0,11.6118,11.6813,11.6118,11.6813,90798.0
2022-08-24 09:50:00,11.76,11.78,11.75,11.76,62072.0,11.6813,11.7012,11.6714,11.6813,62072.0
2022-08-24 10:00:00,11.76,11.78,11.74,11.76,56871.0,11.6813,11.7012,11.6615,11.6813,56871.0
2022-08-24 10:10:00,11.76,11.8,11.75,11.79,89716.0,11.6813,11.7211,11.6714,11.7111,89716.0
2022-08-24 10:20:00,11.8,11.84,11.79,11.84,117930.0,11.7211,11.7608,11.7111,11.7608,117930.0
2022-08-24 10:30:00,11.84,11.84,11.8,11.8,66729.0,11.7608,11.7608,11.7211,11.7211,66729.0
2022-08-24 10:40:00,11.8,11.82,11.79,11.82,44923.0,11.7211,11.7409,11.7111,11.7409,44923.0
2022-08-24 10:50:00,11.82,11.83,11.79,11.83,124085.0,11.7409,11.7509,11.7111,11.7509,124085.0
2022-08-24 11:00:00,11.83,11.85,11.82,11.85,64833.0,11.7509,11.7707,11.7409,11.7707,64833.0
2022-08-24 11:10:00,11.85,11.93,11.84,11.88,181661.0,11.7707,11.8502,11.7608,11.8005,181661.0
2022-08-24 11:20:00,11.88,11.91,11.87,11.91,105656.0,11.8005,11.8303,11.7906,11.8303,105656.0
2022-08-24 11:30:00,11.91,11.96,11.9,11.96,191120.0,11.8303,11.88,11.8204,11.88,191120.0
2022-08-24 11:40:00,11.96,11.97,11.94,11.96,135506.0,11.88,11.8899,11.8601,11.88,135506.0
2022-08-24 11:50:00,11.96,11.98,11.95,11.96,114916.0,11.88,11.8999,11.8701,11.88,114916.0
2022-08-24 12:00:00,11.96,11.96,11.92,11.93,118352.0,11.88,11.88,11.8403,11.8502,118352.0
2022-08-24 12:10:00,11.93,11.95,11.93,11.95,76418.0,11.8502,11.8701,11.8502,11.8701,76418.0
2022-08-24 12:20:00,11.95,11.95,11.92,11.94,71167.0,11.8701,11.8701,11.8403,11.8601,71167.0
2022-08-24 12:30:00,11.94,11.94,11.88,11.89,154203.0,11.8601,11.8601,11.8005,11.8105,154203.0
2022-08-24 12:40:00,11.89,11.9,11.87,11.88,72436.0,11.8105,11.8204,11.7906,11.8005,72436.0
2022-08-24 12:50:00,11.88,11.9,11.87,11.9,52405.0,11.8005,11.8204,11.7906,11.8204,52405.0
2022-08-24 13:00:00,11.9,11.93,11.89,11.93,134341.0,11.8204,11.8502,11.8105,11.8502,134341.0
2022-08-24 13:10:00,11.92,11.93,11.91,11.92,31852.0,11.8403,11.8502,11.8303,11.8403,31852.0
2022-08-24 13:20:00,11.92,11.93,11.91,11.92,59190.0,11.8403,11.8502,11.8303,11.8403,59190.0
2022-08-24 13:30:00,11.92,11.93,11.91,11.93,49195.0,11.8403,11.8502,11.8303,11.8502,49195.0
2022-08-24 13:40:00,11.93,11.93,11.91,11.93,40193.0,11.8502,11.8502,11.8303,11.8502,40193.0
2022-08-24 13:50:00,11.93,11.94,11.92,11.94,38821.0,11.8502,11.8601,11.8403,11.8601,38821.0
2022-08-24 14:00:00,11.94,11.95,11.92,11.93,101542.0,11.8601,11.8701,11.8403,11.8502,101542.0
2022-08-24 14:10:00,11.93,11.94,11.93,11.94,20018.0,11.8502,11.8601,11.8502,11.8601,20018.0
2022-08-24 14:20:00,11.94,11.94,11.93,11.94,37246.0,11.8601,11.8601,11.8502,11.8601,37246.0
2022-08-24 14:30:00,11.94,11.94,11.91,11.94,134843.0,11.8601,11.8601,11.8303,11.8601,134843.0
2022-08-24 14:40:00,11.94,11.97,11.93,11.96,360725.0,11.8601,11.8899,11.8502,11.88,360725.0
2022-08-24 14:50:00,11.96,11.97,11.95,11.97,64739.0,11.88,11.8899,11.8701,11.8899,64739.0
2022-08-24 15:00:00,11.96,11.99,11.96,11.99,426647.0,11.88,11.9098,11.88,11.9098,426647.0
2022-08-24 15:10:00,11.99,12.01,11.98,12.01,73183.0,11.9098,11.9297,11.8999,11.9297,73183.0
2022-08-24 15:20:00,12.01,12.01,11.98,11.99,96800.0,11.9297,11.9297,11.8999,11.9098,96800.0
2022-08-24 15:30:00,11.99,12.04,11.98,12.03,275169.0,11.9098,11.9594,11.8999,11.9495,275169.0
2022-08-24 15:40:00,12.02,12.03,12.0,12.02,237353.0,11.9396,11.9495,11.9197,11.9396,237353.0
2022-08-24 15:50:00,12.02,12.02,12.0,12.0,699836.0,11.9396,11.9396,11.9197,11.9197,699836.0
2022-08-25 09:30:00,12.08,12.13,12.05,12.13,250611.0,11.9992,12.0488,11.9694,12.0488,250611.0
2022-08-25 09:40:00,12.14,12.18,12.12,12.15,303824.0,12.0588,12.0985,12.0389,12.0687,303824.0
2022-08-25 09:50:00,12.14,12.17,12.12,12.16,291156.0,12.0588,12.0886,12.0389,12.0786,291156.0
2022-08-25 10:00:00,12.16,12.21,12.15,12.19,190264.0,12.0786,12.1283,12.0687,12.1084,190264.0
2022-08-25 10:10:00,12.18,12.24,12.18,12.23,269565.0,12.0985,12.1581,12.0985,12.1482,269565.0
2022-08-25 10:20:00,12.23,12.36,12.21,12.32,687969.0,12.1482,12.2773,12.1283,12.2376,687969.0
2022-08-25 10:30:00,12.32,12.34,12.3,12.3,151460.0,12.2376,12.2574,12.2177,12.2177,151460.0
2022-08-25 10:40:00,12.3,12.31,12.27,12.29,184812.0,12.2177,12.2276,12.1879,12.2078,184812.0
2022-08-25 10:50:00,12.29,12.3,12.25,12.26,165526.0,12.2078,12.2177,12.168,12.178,165526.0
2022-08-25 11:00:00,12.26,12.28,12.24,12.28,209062.0,12.178,12.1978,12.1581,12.1978,209062.0
2022-08-25 11:10:00,12.28,12.28,12.22,12.24,343595.0,12.1978,12.1978,12.1382,12.1581,343595.0
2022-08-25 11:20:00,12.24,12.24,12.19,12.21,156413.0,12.1581,12.1581,12.1084,12.1283,156413.0
2022-08-25 11:30:00,12.21,12.25,12.2,12.25,247743.0,12.1283,12.168,12.1184,12.168,247743.0
2022-08-25 11:40:00,12.24,12.26,12.23,12.24,65264.0,12.1581,12.178,12.1482,12.1581,65264.0
2022-08-25 11:50:00,12.24,12.27,12.23,12.27,131134.0,12.1581,12.1879,12.1482,12.1879,131134.0
2022-08-25 12:00:00,12.27,12.27,12.24,12.25,52915.0,12.1879,12.1879,12.1581,12.168,52915.0
2022-08-25 12:10:00,12.25,12.25,12.19,12.21,155560.0,12.168,12.168,12.1084,12.1283,155560.0
2022-08-25 12:20:00,12.21,12.24,12.2,12.24,67167.0,12.1283,12.1581,12.1184,12.1581,67167.0
2022-08-25 12:30:00,12.24,12.24,12.22,12.24,30068.0,12.1581,12.1581,12.1382,12.1581,30068.0
2022-08-25 12:40:00,12.24,12.24,12.2,12.21,53032.0,12.1581,12.1581,12.1184,12.1283,53032.0
2022-08-25 12:50:00,12.22,12.25,12.22,12.25,41120.0,12.1382,12.168,12.1382,12.168,41120.0
2022-08-25 13:00:00,12.25,12.27,12.23,12.24,133142.0,12.168,12.1879,12.1482,12.1581,133142.0
2022-08-25 13:10:00,12.24,12.26,12.23,12.25,54257.0,12.1581,12.178,12.1482,12.168,54257.0
2022-08-25 13:20:00,12.25,12.27,12.24,12.27,121893.0,12.168,12.1879,12.1581,12.1879,121893.0
2022-08-25 13:30:00,12.27,12.31,12.26,12.3,202680.0,12.1879,12.2276,12.178,12.2177,202680.0
2022-08-25 13:40:00,12.3,12.31,12.3,12.31,71033.0,12.2177,12.2276,12.2177,12.2276,71033.0
2022-08-25 13:50:00,12.31,12.31,12.29,12.29,199401.0,12.2276,12.2276,12.2078,12.2078,199401.0
2022-08-25 14:00:00,12.3,12.31,12.29,12.3,233768.0,12.2177,12.2276,12.2078,12.2177,233768.0
2022-08-25 14:10:00,12.3,12.33,12.3,12.33,98372.0,12.2177,12.2475,12.2177,12.2475,98372.0
2022-08-25 14:20:00,12.33,12.33,12.31,12.32,164128.0,12.2475,12.2475,12.2276,12.2376,164128.0
2022-08-25 14:30:00,12.32,12.32,12.29,12.29,665685.0,12.2376,12.2376,12.2078,12.2078,665685.0
2022-08-25 14:40:00,12.29,12.32,12.29,12.31,486146.0,12.2078,12.2376,12.2078,12.2276,486146.0
2022-08-25 14:50:00,12.31,12.35,12.31,12.34,1144722.0,12.2276,12.2674,12.2276,12.2574,1144722.0
2022-08-25 15:00:00,12.34,12.41,12.33,12.4,1076692.0,12.2574,12.327,12.2475,12.317,1076692.0
2022-08-25 15:10:00,12.4,12.42,12.39,12.42,766236.0,12.317,12.3369,12.3071,12.3369,766236.0
2022-08-25 15:20:00,12.42,12.42,12.38,12.42,471401.0,12.3369,12.3369,12.2972,12.3369,471401.0
2022-08-25 15:30:00,12.42,12.45,12.41,12.43,870529.0,12.3369,12.3667,12.327,12.3468,870529.0
2022-08-25 15:40:00,12.42,12.48,12.41,12.46,1317917.0,12.3369,12.3965,12.327,12.3766,1317917.0
2022-08-25 15:50:00,12.46,12.55,12.45,12.52,3163145.0,12.3766,12.466,12.3667,12.4362,3163145.0
2022-08-26 09:30:00,12.5,12.56,12.46,12.5,1075573.0,12.4164,12.476,12.3766,12.4164,1075573.0
2022-08-26 09:40:00,12.5,12.56,12.49,12.55,155004.0,12.4164,12.476,12.4064,12.466,155004.0
2022-08-26 09:50:00,12.54,12.57,12.53,12.54,183385.0,12.4561,12.4859,12.4462,12.4561,183385.0
2022-08-26 10:00:00,12.55,12.56,12.45,12.56,377535.0,12.466,12.476,12.3667,12.476,377535.0
2022-08-26 10:10:00,12.56,12.57,12.52,12.57,280321.0,12.476,12.4859,12.4362,12.4859,280321.0
2022-08-26 10:20:00,12.57,12.57,12.45,12.46,998179.0,12.4859,12.4859,12.3667,12.3766,998179.0
2022-08-26 10:30:00,12.46,12.5,12.44,12.46,672201.0,12.3766,12.4164,12.3568,12.3766,672201.0
2022-08-26 10:40:00,12.46,12.54,12.43,12.52,349515.0,12.3766,12.4561,12.3468,12.4362,349515.0
2022-08-26 10:50:00,12.52,12.52,12.47,12.48,365438.0,12.4362,12.4362,12.3866,12.3965,365438.0
2022-08-26 11:00:00,12.48,12.51,12.43,12.45,579498.0,12.3965,12.4263,12.3468,12.3667,579498.0
2022-08-26 11:10:00,12.45,12.49,12.42,12.44,942653.0,12.3667,12.4064,12.3369,12.3568,942653.0
2022-08-26 11:20:00,12.44,12.48,12.42,12.45,170217.0,12.3568,12.3965,12.3369,12.3667,170217.0
2022-08-26 11:30:00,12.46,12.5,12.45,12.49,105469.0,12.3766,12.4164,12.3667,12.4064,105469.0
2022-08-26 11:40:00,12.49,12.55,12.48,12.54,389565.0,12.4064,12.466,12.3965,12.4561,389565.0
2022-08-26 11:50:00,12.54,12.56,12.51,12.54,491528.0,12.4561,12.476,12.4263,12.4561,491528.0
2022-08-26 12:00:00,12.53,12.54,12.49,12.53,208367.0,12.4462,12.4561,12.4064,12.4462,208367.0
2022-08-26 12:10:00,12.53,12.55,12.51,12.54,107678.0,12.4462,12.466,12.4263,12.4561,107678.0
2022-08-26 12:20:00,12.55,12.56,12.54,12.54,56248.0,12.466,12.476,12.4561,12.4561,56248.0
2022-08-26 12:30:00,12.55,12.56,12.53,12.54,128416.0,12.466,12.476,12.4462,12.4561,128416.0
2022-08-26 12:40:00,12.55,12.58,12.54,12.57,634975.0,12.466,12.4958,12.4561,12.4859,634975.0
2022-08-26 12:50:00,12.57,12.57,12.51,12.54,126986.0,12.4859,12.4859,12.4263,12.4561,126986.0
2022-08-26 13:00:00,12.53,12.55,12.52,12.54,122074.0,12.4462,12.466,12.4362,12.4561,122074.0
2022-08-26 13:10:00,12.54,12.54,12.51,12.52,829239.0,12.4561,12.4561,12.4263,12.4362,829239.0
2022-08-26 13:20:00,12.52,12.52,12.5,12.52,66965.0,12.4362,12.4362,12.4164,12.4362,66965.0
2022-08-26 13:30:00,12.52,12.54,12.47,12.48,271332.0,12.4362,12.4561,12.3866,12.3965,271332.0
2022-08-26 13:40:00,12.47,12.5,12.46,12.49,175985.0,12.3866,12.4164,12.3766,12.4064,175985.0
2022-08-26 13:50:00,12.49,12.49,12.45,12.46,127479.0,12.4064,12.4064,12.3667,12.3766,127479.0
2022-08-26 14:00:00,12.46,12.47,12.45,12.46,151426.0,12.3766,12.3866,12.3667,12.3766,151426.0
2022-08-26 14:10:00,12.46,12.48,12.44,12.46,159546.0,12.3766,12.3965,12.3568,12.3766,159546.0
2022-08-26 14:20:00,12.46,12.48,12.45,12.48,67079.0,12.3766,12.3965,12.3667,12.3965,67079.0
2022-08-26 14:30:00,12.48,12.5,12.45,12.46,188830.0,12.3965,12.4164,12.3667,12.3766,188830.0
2022-08-26 14:40:00,12.46,12.46,12.45,12.46,54558.0,12.3766,12.3766,12.3667,12.3766,54558.0
2022-08-26 14:50:00,12.46,12.46,12.43,12.44,242778.0,12.3766,12.3766,12.3468,12.3568,242778.0
2022-08-26 15:00:00,12.44,12.48,12.43,12.46,370428.0,12.3568,12.3965,12.3468,12.3766,370428.0
2022-08-26 15:10:00,12.46,12.47,12.45,12.46,209359.0,12.3766,12.3866,12.3667,12.3766,209359.0
2022-08-26 15:20:00,12.46,12.47,12.42,12.44,275039.0,12.3766,12.3866,12.3369,12.3568,275039.0
2022-08-26 15:30:00,12.44,12.44,12.4,12.42,433145.0,12.3568,12.3568,12.317,12.3369,433145.0
2022-08-26 15:40:00,12.42,12.43,12.4,12.43,285708.0,12.3369,12.3468,12.317,12.3468,285708.0
2022-08-26 15:50:00,12.43,12.5,12.42,12.47,2304430.0,12.3468,12.4164,12.3369,12.3866,2304430.0
2022-08-29 09:30:00,12.36,12.41,12.33,12.37,434342.0,12.2773,12.327,12.2475,12.2872,434342.0
2022-08-29 09:40:00,12.37,12.41,12.35,12.38,288420.0,12.2872,12.327,12.2674,12.2972,288420.0
2022-08-29 09:50:00,12.38,12.43,12.36,12.41,271556.0,12.2972,12.3468,12.2773,12.327,271556.0
2022-08-29 10:00:00,12.41,12.45,12.38,12.43,195799.0,12.327,12.3667,12.2972,12.3468,195799.0
2022-08-29 10:10:00,12.44,12.5,12.42,12.49,490159.0,12.3568,12.4164,12.3369,12.4064,490159.0
2022-08-29 10:20:00,12.49,12.56,12.48,12.52,265881.0,12.4064,12.476,12.3965,12.4362,265881.0
2022-08-29 10:30:00,12.52,12.54,12.47,12.5,377437.0,12.4362,12.4561,12.3866,12.4164,377437.0
2022-08-29 10:40:00,12.5,12.51,12.47,12.49,586731.0,12.4164,12.4263,12.3866,12.4064,586731.0
2022-08-29 10:50:00,12.49,12.49,12.45,12.47,194347.0,12.4064,12.4064,12.3667,12.3866,194347.0
2022-08-29 11:00:00,12.47,12.51,12.46,12.51,231918.0,12.3866,12.4263,12.3766,12.4263,231918.0
2022-08-29 11:10:00,12.51,12.53,12.49,12.52,227941.0,12.4263,12.4462,12.4064,12.4362,227941.0
2022-08-29 11:20:00,12.52,12.57,12.51,12.54,113807.0,12.4362,12.4859,12.4263,12.4561,113807.0
2022-08-29 11:30:00,12.54,12.57,12.52,12.57,128746.0,12.4561,12.4859,12.4362,12.4859,128746.0
2022-08-29 11:40:00,12.57,12.6,12.55,12.6,177134.0,12.4859,12.5157,12.466,12.5157,177134.0
2022-08-29 11:50:00,12.6,12.61,12.58,12.6,286628.0,12.5157,12.5256,12.4958,12.5157,286628.0
2022-08-29 12:00:00,12.6,12.62,12.59,12.62,274533.0,12.5157,12.5356,12.5058,12.5356,274533.0
2022-08-29 12:10:00,12.62,12.63,12.6,12.62,189822.0,12.5356,12.5455,12.5157,12.5356,189822.0
2022-08-29 12:20:00,12.62,12.62,12.58,12.61,169810.0,12.5356,12.5356,12.4958,12.5256,169810.0
2022-08-29 12:30:00,12.61,12.61,12.58,12.58,112188.0,12.5256,12.5256,12.4958,12.4958,112188.0
2022-08-29 12:40:00,12.59,12.62,12.57,12.62,96012.0,12.5058,12.5356,12.4859,12.5356,96012.0
2022-08-29 12:50:00,12.62,12.63,12.61,12.63,194694.0,12.5356,12.5455,12.5256,12.5455,194694.0
2022-08-29 13:00:00,12.63,12.64,12.62,12.63,53896.0,12.5455,12.5554,12.5356,12.5455,53896.0
2022-08-29 13:10:00,12.63,12.64,12.61,12.62,75831.0,12.5455,12.5554,12.5256,12.5356,75831.0
2022-08-29 13:20:00,12.62,12.64,12.6,12.63,532084.0,12.5356,12.5554,12.5157,12.5455,532084.0
2022-08-29 13:30:00,12.63,12.65,12.62,12.65,91839.0,12.5455,12.5654,12.5356,12.5654,91839.0
2022-08-29 13:40:00,12.65,12.67,12.64,12.65,213854.0,12.5654,12.5852,12.5554,12.5654,213854.0
2022-08-29 13:50:00,12.64,12.64,12.62,12.63,73657.0,12.5554,12.5554,12.5356,12.5455,73657.0
2022-08-29 14:00:00,12.63,12.64,12.63,12.64,46005.0,12.5455,12.5554,12.5455,12.5554,46005.0
2022-08-29 14:10:00,12.64,12.64,12.6,12.61,132643.0,12.5554,12.5554,12.5157,12.5256,132643.0
2022-08-29 14:20:00,12.62,12.63,12.6,12.63,59609.0,12.5356,12.5455,12.5157,12.5455,59609.0
2022-08-29 14:30:00,12.63,12.65,12.62,12.65,99087.0,12.5455,12.5654,12.5356,12.5654,99087.0
2022-08-29 14:40:00,12.65,12.67,12.64,12.67,107054.0,12.5654,12.5852,12.5554,12.5852,107054.0
2022-08-29 14:50:00,12.67,12.67,12.62,12.65,233387.0,12.5852,12.5852,12.5356,12.5654,233387.0
2022-08-29 15:00:00,12.66,12.67,12.65,12.66,132778.0,12.5753,12.5852,12.5654,12.5753,132778.0
2022-08-29 15:10:00,12.65,12.67,12.64,12.65,242683.0,12.5654,12.5852,12.5554,12.5654,242683.0
2022-08-29 15:20:00,12.64,12.65,12.59,12.61,253742.0,12.5554,12.5654,12.5058,12.5256,253742.0
2022-08-29 15:30:00,12.61,12.63,12.59,12.63,233254.0,12.5256,12.5455,12.5058,12.5455,233254.0
2022-08-29 15:40:00,12.63,12.64,12.59,12.6,288622.0,12.5455,12.5554,12.5058,12.5157,288622.0
2022-08-29 15:50:00,12.59,12.6,12.52,12.53,978391.0,12.5058,12.5157,12.4362,12.4462,978391.0
2022-08-30 09:30:00,12.58,12.61,12.52,12.59,205044.0,12.4958,12.5256,12.4362,12.5058,205044.0
2022-08-30 09:40:00,12.59,12.59,12.5,12.51,587982.0,12.5058,12.5058,12.4164,12.4263,587982.0
2022-08-30 09:50:00,12.51,12.51,12.45,12.49,265632.0,12.4263,12.4263,12.3667,12.4064,265632.0
2022-08-30 10:00:00,12.49,12.49,12.37,12.39,376484.0,12.4064,12.4064,12.2872,12.3071,376484.0
2022-08-30 10:10:00,12.38,12.39,12.23,12.27,473686.0,12.2972,12.3071,12.1482,12.1879,473686.0
2022-08-30 10:20:00,12.27,12.28,12.19,12.21,173414.0,12.1879,12.1978,12.1084,12.1283,173414.0
2022-08-30 10:30:00,12.21,12.22,12.08,12.13,290349.0,12.1283,12.1382,11.9992,12.0488,290349.0
2022-08-30 10:40:00,12.13,12.14,12.06,12.07,413529.0,12.0488,12.0588,11.9793,11.9892,413529.0
2022-08-30 10:50:00,12.07,12.19,12.05,12.19,481514.0,11.9892,12.1084,11.9694,12.1084,481514.0
2022-08-30 11:00:00,12.19,12.24,12.18,12.21,237800.0,12.1084,12.1581,12.0985,12.1283,237800.0
2022-08-30 11:10:00,12.21,12.22,12.16,12.21,98026.0,12.1283,12.1382,12.0786,12.1283,98026.0
2022-08-30 11:20:00,12.21,12.23,12.16,12.18,131277.0,12.1283,12.1482,12.0786,12.0985,131277.0
2022-08-30 11:30:00,12.17,12.22,12.17,12.19,125056.0,12.0886,12.1382,12.0886,12.1084,125056.0
2022-08-30 11:40:00,12.18,12.23,12.16,12.21,144667.0,12.0985,12.1482,12.0786,12.1283,144667.0
2022-08-30 11:50:00,12.2,12.23,12.18,12.19,114593.0,12.1184,12.1482,12.0985,12.1084,114593.0
2022-08-30 12:00:00,12.19,12.21,12.17,12.21,69580.0,12.1084,12.1283,12.0886,12.1283,69580.0
2022-08-30 12:10:00,12.2,12.23,12.18,12.19,100416.0,12.1184,12.1482,12.0985,12.1084,100416.0
2022-08-30 12:20:00,12.2,12.21,12.17,12.2,83584.0,12.1184,12.1283,12.0886,12.1184,83584.0
2022-08-30 12:30:00,12.19,12.2,12.17,12.2,82605.0,12.1084,12.1184,12.0886,12.1184,82605.0
2022-08-30 12:40:00,12.2,12.21,12.15,12.15,636465.0,12.1184,12.1283,12.0687,12.0687,636465.0
2022-08-30 12:50:00,12.15,12.18,12.15,12.17,84579.0,12.0687,12.0985,12.0687,12.0886,84579.0
2022-08-30 13:00:00,12.16,12.19,12.16,12.18,82049.0,12.0786,12.1084,12.0786,12.0985,82049.0
2022-08-30 13:10:00,12.18,12.19,12.14,12.14,66620.0,12.0985,12.1084,12.0588,12.0588,66620.0
2022-08-30 13:20:00,12.14,12.16,12.14,12.16,38638.0,12.0588,12.0786,12.0588,12.0786,38638.0
2022-08-30 13:30:00,12.16,12.18,12.14,12.18,153817.0,12.0786,12.0985,12.0588,12.0985,153817.0
2022-08-30 13:40:00,12.18,12.18,12.13,12.17,110904.0,12.0985,12.0985,12.0488,12.0886,110904.0
2022-08-30 13:50:00,12.17,12.19,12.15,12.19,226907.0,12.0886,12.1084,12.0687,12.1084,226907.0
2022-08-30 14:00:00,12.19,12.26,12.16,12.26,564202.0,12.1084,12.178,12.0786,12.178,564202.0
2022-08-30 14:10:00,12.25,12.31,12.23,12.25,480210.0,12.168,12.2276,12.1482,12.168,480210.0
2022-08-30 14:20:00,12.25,12.27,12.22,12.23,323025.0,12.168,12.1879,12.1382,12.1482,323025.0
2022-08-30 14:30:00,12.23,12.25,12.22,12.25,101606.0,12.1482,12.168,12.1382,12.168,101606.0
2022-08-30 14:40:00,12.25,12.25,12.21,12.21,351709.0,12.168,12.168,12.1283,12.1283,351709.0
2022-08-30 14:50:00,12.22,12.23,12.19,12.21,120591.0,12.1382,12.1482,12.1084,12.1283,120591.0
2022-08-30 15:00:00,12.21,12.26,12.21,12.26,181302.0,12.1283,12.178,12.1283,12.178,181302.0
2022-08-30 15:10:00,12.26,12.27,12.24,12.27,142930.0,12.178,12.1879,12.1581,12.1879,142930.0
2022-08-30 15:20:00,12.27,12.27,12.23,12.23,110656.0,12.1879,12.1879,12.1482,12.1482,110656.0
2022-08-30 15:30:00,12.23,12.24,12.19,12.22,351921.0,12.1482,12.1581,12.1084,12.1382,351921.0
2022-08-30 15:40:00,12.22,12.24,12.17,12.19,317043.0,12.1382,12.1581,12.0886,12.1084,317043.0
2022-08-30 15:50:00,12.19,12.27,12.18,12.21,1656964.0,12.1084,12.1879,12.0985,12.1283,1656964.0
2022-08-31 09:30:00,12.24,12.29,12.18,12.24,175092.0,12.1581,12.2078,12.0985,12.1581,175092.0
2022-08-31 09:40:00,12.24,12.45,12.23,12.4,365198.0,12.1581,12.3667,12.1482,12.317,365198.0
2022-08-31 09:50:00,12.4,12.43,12.37,12.42,318992.0,12.317,12.3468,12.2872,12.3369,318992.0
2022-08-31 10:00:00,12.42,12.44,12.37,12.38,357281.0,12.3369,12.3568,12.2872,12.2972,357281.0
2022-08-31 10:10:00,12.38,12.47,12.38,12.46,307414.0,12.2972,12.3866,12.2972,12.3766,307414.0
2022-08-31 10:20:00,12.46,12.46,12.32,12.35,309231.0,12.3766,12.3766,12.2376,12.2674,309231.0
2022-08-31 10:30:00,12.34,12.43,12.33,12.37,216962.0,12.2574,12.3468,12.2475,12.2872,216962.0
2022-08-31 10:40:00,12.37,12.48,12.36,12.46,245060.0,12.2872,12.3965,12.2773,12.3766,245060.0
2022-08-31 10:50:00,12.46,12.47,12.44,12.45,415632.0,12.3766,12.3866,12.3568,12.3667,415632.0
2022-08-31 11:00:00,12.44,12.46,12.38,12.42,407639.0,12.3568,12.3766,12.2972,12.3369,407639.0
2022-08-31 11:10:00,12.42,12.43,12.4,12.43,89913.0,12.3369,12.3468,12.317,12.3468,89913.0
2022-08-31 11:20:00,12.43,12.46,12.42,12.45,399816.0,12.3468,12.3766,12.3369,12.3667,399816.0
2022-08-31 11:30:00,12.44,12.49,12.41,12.46,138619.0,12.3568,12.4064,12.327,12.3766,138619.0
2022-08-31 11:40:00,12.46,12.48,12.44,12.45,73338.0,12.3766,12.3965,12.3568,12.3667,73338.0
2022-08-31 11:50:00,12.45,12.46,12.43,12.44,159943.0,12.3667,12.3766,12.3468,12.3568,159943.0
2022-08-31 12:00:00,12.43,12.44,12.39,12.41,107208.0,12.3468,12.3568,12.3071,12.327,107208.0
2022-08-31 12:10:00,12.42,12.43,12.4,12.42,98377.0,12.3369,12.3468,12.317,12.3369,98377.0
2022-08-31 12:20:00,12.42,12.42,12.39,12.41,51021.0,12.3369,12.3369,12.3071,12.327,51021.0
2022-08-31 12:30:00,12.41,12.42,12.38,12.38,62947.0,12.327,12.3369,12.2972,12.2972,62947.0
2022-08-31 12:40:00,12.38,12.42,12.36,12.42,98404.0,12.2972,12.3369,12.2773,12.3369,98404.0
2022-08-31 12:50:00,12.42,12.42,12.39,12.41,44841.0,12.3369,12.3369,12.3071,12.327,44841.0
2022-08-31 13:00:00,12.41,12.43,12.4,12.43,74507.0,12.327,12.3468,12.317,12.3468,74507.0
2022-08-31 13:10:00,12.42,12.43,12.41,12.42,42833.0,12.3369,12.3468,12.327,12.3369,42833.0
2022-08-31 13:20:00,12.42,12.42,12.38,12.4,101597.0,12.3369,12.3369,12.2972,12.317,101597.0
2022-08-31 13:30:00,12.41,12.42,12.38,12.4,78144.0,12.327,12.3369,12.2972,12.317,78144.0
2022-08-31 13:40:00,12.4,12.41,12.37,12.37,65835.0,12.317,12.327,12.2872,12.2872,65835.0
2022-08-31 13:50:00,12.37,12.4,12.36,12.38,139802.0,12.2872,12.317,12.2773,12.2972,139802.0
2022-08-31 14:00:00,12.38,12.42,12.38,12.41,115273.0,12.2972,12.3369,12.2972,12.327,115273.0
2022-08-31 14:10:00,12.41,12.41,12.34,12.34,80323.0,12.327,12.327,12.2574,12.2574,80323.0
2022-08-31 14:20:00,12.35,12.39,12.34,12.37,237595.0,12.2674,12.3071,12.2574,12.2872,237595.0
2022-08-31 14:30:00,12.37,12.37,12.33,12.34,159487.0,12.2872,12.2872,12.2475,12.2574,159487.0
2022-08-31 14:40:00,12.33,12.35,12.31,12.34,157348.0,12.2475,12.2674,12.2276,12.2574,157348.0
2022-08-31 14:50:00,12.33,12.35,12.32,12.35,141056.0,12.2475,12.2674,12.2376,12.2674,141056.0
2022-08-31 15:00:00,12.34,12.38,12.34,12.36,136550.0,12.2574,12.2972,12.2574,12.2773,136550.0
2022-08-31 15:10:00,12.35,12.42,12.35,12.38,284397.0,12.2674,12.3369,12.2674,12.2972,284397.0
2022-08-31 15:20:00,12.38,12.39,12.34,12.35,263692.0,12.2972,12.3071,12.2574,12.2674,263692.0
2022-08-31 15:30:00,12.35,12.38,12.34,12.38,181870.0,12.2674,12.2972,12.2574,12.2972,181870.0
2022-08-31 15:40:00,12.38,12.38,12.35,12.37,341110.0,12.2972,12.2972,12.2674,12.2872,341110.0
2022-08-31 15:50:00,12.37,12.38,12.33,12.33,1665609.0,12.2872,12.2972,12.2475,12.2475,1665609.0
2022-09-01 09:30:00,12.32,12.39,12.27,12.29,421229.0,12.2376,12.3071,12.1879,12.2078,421229.0
2022-09-01 09:40:00,12.29,12.35,12.28,12.35,243638.0,12.2078,12.2674,12.1978,12.2674,243638.0
2022-09-01 09:50:00,12.35,12.4,12.31,12.36,446309.0,12.2674,12.317,12.2276,12.2773,446309.0
2022-09-01 10:00:00,12.36,12.4,12.31,12.36,1063038.0,12.2773,12.317,12.2276,12.2773,1063038.0
2022-09-01 10:10:00,12.36,12.36,12.18,12.21,559364.0,12.2773,12.2773,12.0985,12.1283,559364.0
2022-09-01 10:20:00,12.21,12.3,12.21,12.28,175598.0,12.1283,12.2177,12.1283,12.1978,175598.0
2022-09-01 10:30:00,12.27,12.3,12.23,12.26,346688.0,12.1879,12.2177,12.1482,12.178,346688.0
2022-09-01 10:40:00,12.26,12.28,12.2,12.21,224364.0,12.178,12.1978,12.1184,12.1283,224364.0
2022-09-01 10:50:00,12.21,12.26,12.2,12.26,239426.0,12.1283,12.178,12.1184,12.178,239426.0
2022-09-01 11:00:00,12.26,12.28,12.22,12.26,313562.0,12.178,12.1978,12.1382,12.178,313562.0
2022-09-01 11:10:00,12.26,12.3,12.25,12.29,179337.0,12.178,12.2177,12.168,12.2078,179337.0
2022-09-01 11:20:00,12.29,12.3,12.26,12.29,99308.0,12.2078,12.2177,12.178,12.2078,99308.0
2022-09-01 11:30:00,12.3,12.39,12.29,12.34,285289.0,12.2177,12.3071,12.2078,12.2574,285289.0
2022-09-01 11:40:00,12.34,12.35,12.33,12.35,109658.0,12.2574,12.2674,12.2475,12.2674,109658.0
2022-09-01 11:50:00,12.35,12.35,12.32,12.34,157968.0,12.2674,12.2674,12.2376,12.2574,157968.0
2022-09-01 12:00:00,12.34,12.35,12.31,12.33,182712.0,12.2574,12.2674,12.2276,12.2475,182712.0
2022-09-01 12:10:00,12.32,12.33,12.3,12.32,133723.0,12.2376,12.2475,12.2177,12.2376,133723.0
2022-09-01 12:20:00,12.32,12.32,12.29,12.3,113097.0,12.2376,12.2376,12.2078,12.2177,113097.0
2022-09-01 12:30:00,12.3,12.32,12.26,12.27,463415.0,12.2177,12.2376,12.178,12.1879,463415.0
2022-09-01 12:40:00,12.27,12.28,12.22,12.23,103805.0,12.1879,12.1978,12.1382,12.1482,103805.0
2022-09-01 12:50:00,12.23,12.23,12.19,12.22,148186.0,12.1482,12.1482,12.1084,12.1382,148186.0
2022-09-01 13:00:00,12.22,12.24,12.2,12.24,181524.0,12.1382,12.1581,12.1184,12.1581,181524.0
2022-09-01 13:10:00,12.24,12.25,12.22,12.25,101458.0,12.1581,12.168,12.1382,12.168,101458.0
2022-09-01 13:20:00,12.25,12.28,12.24,12.28,103199.0,12.168,12.1978,12.1581,12.1978,103199.0
2022-09-01 13:30:00,12.28,12.29,12.25,12.29,286065.0,12.1978,12.2078,12.168,12.2078,286065.0
2022-09-01 13:40:00,12.29,12.31,12.29,12.3,148239.0,12.2078,12.2276,12.2078,12.2177,148239.0
2022-09-01 13:50:00,12.31,12.33,12.3,12.32,178531.0,12.2276,12.2475,12.2177,12.2376,178531.0
2022-09-01 14:00:00,12.32,12.33,12.3,12.32,174576.0,12.2376,12.2475,12.2177,12.2376,174576.0
2022-09-01 14:10:00,12.32,12.34,12.31,12.34,114913.0,12.2376,12.2574,12.2276,12.2574,114913.0
2022-09-01 14:20:00,12.34,12.41,12.33,12.41,167516.0,12.2574,12.327,12.2475,12.327,167516.0
2022-09-01 14:30:00,12.41,12.44,12.38,12.43,922278.0,12.327,12.3568,12.2972,12.3468,922278.0
2022-09-01 14:40:00,12.43,12.47,12.42,12.46,382971.0,12.3468,12.3866,12.3369,12.3766,382971.0
2022-09-01 14:50:00,12.46,12.5,12.45,12.49,451434.0,12.3766,12.4164,12.3667,12.4064,451434.0
2022-09-01 15:00:00,12.49,12.51,12.46,12.5,743282.0,12.4064,12.4263,12.3766,12.4164,743282.0
2022-09-01 15:10:00,12.5,12.52,12.47,12.48,598094.0,12.4164,12.4362,12.3866,12.3965,598094.0
2022-09-01 15:20:00,12.49,12.51,12.47,12.5,593326.0,12.4064,12.4263,12.3866,12.4164,593326.0
2022-09-01 15:30:00,12.49,12.52,12.47,12.52,655408.0,12.4064,12.4362,12.3866,12.4362,655408.0
2022-09-01 15:40:00,12.52,12.53,12.49,12.51,1079248.0,12.4362,12.4462,12.4064,12.4263,1079248.0
2022-09-01 15:50:00,12.51,12.56,12.5,12.54,2058375.0,12.4263,12.476,12.4164,12.4561,2058375.0
2022-09-02 09:30:00,12.6,12.62,12.5,12.52,339719.0,12.5157,12.5356,12.4164,12.4362,339719.0
2022-09-02 09:40:00,12.52,12.59,12.49,12.57,1205727.0,12.4362,12.5058,12.4064,12.4859,1205727.0
2022-09-02 09:50:00,12.58,12.6,12.5,12.53,227539.0,12.4958,12.5157,12.4164,12.4462,227539.0
2022-09-02 10:00:00,12.53,12.6,12.5,12.59,1349671.0,12.4462,12.5157,12.4164,12.5058,1349671.0
2022-09-02 10:10:00,12.59,12.65,12.58,12.61,342025.0,12.5058,12.5654,12.4958,12.5256,342025.0
2022-09-02 10:20:00,12.62,12.67,12.6,12.66,663844.0,12.5356,12.5852,12.5157,12.5753,663844.0
2022-09-02 10:30:00,12.66,12.68,12.63,12.66,1443512.0,12.5753,12.5952,12.5455,12.5753,1443512.0
2022-09-02 10:40:00,12.66,12.7,12.65,12.69,483099.0,12.5753,12.615,12.5654,12.6051,483099.0
2022-09-02 10:50:00,12.7,12.7,12.65,12.67,186578.0,12.615,12.615,12.5654,12.5852,186578.0
2022-09-02 11:00:00,12.67,12.7,12.66,12.68,159024.0,12.5852,12.615,12.5753,12.5952,159024.0
2022-09-02 11:10:00,12.68,12.69,12.66,12.68,129533.0,12.5952,12.6051,12.5753,12.5952,129533.0
2022-09-02 11:20:00,12.68,12.68,12.65,12.66,161716.0,12.5952,12.5952,12.5654,12.5753,161716.0
2022-09-02 11:30:00,12.66,12.68,12.65,12.67,98608.0,12.5753,12.5952,12.5654,12.5852,98608.0
2022-09-02 11:40:00,12.67,12.69,12.64,12.69,165047.0,12.5852,12.6051,12.5554,12.6051,165047.0
2022-09-02 11:50:00,12.69,12.73,12.68,12.71,276149.0,12.6051,12.6448,12.5952,12.625,276149.0
2022-09-02 12:00:00,12.72,12.72,12.71,12.71,68852.0,12.6349,12.6349,12.625,12.625,68852.0
2022-09-02 12:10:00,12.72,12.73,12.69,12.73,252092.0,12.6349,12.6448,12.6051,12.6448,252092.0
2022-09-02 12:20:00,12.73,12.73,12.68,12.71,227537.0,12.6448,12.6448,12.5952,12.625,227537.0
2022-09-02 12:30:00,12.71,12.71,12.65,12.68,312854.0,12.625,12.625,12.5654,12.5952,312854.0
2022-09-02 12:40:00,12.68,12.68,12.63,12.66,434430.0,12.5952,12.5952,12.5455,12.5753,434430.0
2022-09-02 12:50:00,12.66,12.68,12.62,12.66,165001.0,12.5753,12.5952,12.5356,12.5753,165001.0
2022-09-02 13:00:00,12.66,12.66,12.57,12.62,380592.0,12.5753,12.5753,12.4859,12.5356,380592.0
2022-09-02 13:10:00,12.61,12.66,12.6,12.65,486753.0,12.5256,12.5753,12.5157,12.5654,486753.0
2022-09-02 13:20:00,12.64,12.65,12.59,12.62,699178.0,12.5554,12.5654,12.5058,12.5356,699178.0
2022-09-02 13:30:00,12.62,12.62,12.56,12.56,274344.0,12.5356,12.5356,12.476,12.476,274344.0
2022-09-02 13:40:00,12.56,12.6,12.54,12.54,542141.0,12.476,12.5157,12.4561,12.4561,542141.0
2022-09-02 13:50:00,12.54,12.56,12.5,12.53,544393.0,12.4561,12.476,12.4164,12.4462,544393.0
2022-09-02 14:00:00,12.53,12.57,12.51,12.55,286043.0,12.4462,12.4859,12.4263,12.466,286043.0
2022-09-02 14:10:00,12.54,12.58,12.53,12.58,492869.0,12.4561,12.4958,12.4462,12.4958,492869.0
2022-09-02 14:20:00,12.58,12.65,12.57,12.65,446922.0,12.4958,12.5654,12.4859,12.5654,446922.0
2022-09-02 14:30:00,12.65,12.66,12.62,12.65,611517.0,12.5654,12.5753,12.5356,12.5654,611517.0
2022-09-02 14:40:00,12.66,12.67,12.62,12.63,500918.0,12.5753,12.5852,12.5356,12.5455,500918.0
2022-09-02 14:50:00,12.63,12.64,12.6,12.63,451847.0,12.5455,12.5554,12.5157,12.5455,451847.0
2022-09-02 15:00:00,12.62,12.67,12.62,12.65,541275.0,12.5356,12.5852,12.5356,12.5654,541275.0
2022-09-02 15:10:00,12.65,12.67,12.62,12.63,365855.0,12.5654,12.5852,12.5356,12.5455,365855.0
2022-09-02 15:20:00,12.63,12.66,12.6,12.63,293608.0,12.5455,12.5753,12.5157,12.5455,293608.0
2022-09-02 15:30:00,12.63,12.63,12.55,12.55,637372.0,12.5455,12.5455,12.466,12.466,637372.0
2022-09-02 15:40:00,12.55,12.58,12.53,12.58,706032.0,12.466,12.4958,12.4462,12.4958,706032.0
2022-09-02 15:50:00,12.58,12.6,12.54,12.56,2654448.0,12.4958,12.5157,12.4561,12.476,2654448.0
2022-09-06 09:30:00,12.52,12.57,12.02,12.07,1466671.0,12.4362,12.4859,11.9396,11.9892,1466671.0
2022-09-06 09:40:00,12.07,12.13,11.97,12.11,1491797.0,11.9892,12.0488,11.8899,12.029,1491797.0
2022-09-06 09:50:00,12.11,12.29,12.06,12.29,836716.0,12.029,12.2078,11.9793,12.2078,836716.0
2022-09-06 10:00:00,12.28,12.35,12.16,12.19,1281993.0,12.1978,12.2674,12.0786,12.1084,1281993.0
2022-09-06 10:10:00,12.2,12.22,12.11,12.21,965216.0,12.1184,12.1382,12.029,12.1283,965216.0
2022-09-06 10:20:00,12.21,12.22,12.16,12.2,644943.0,12.1283,12.1382,12.0786,12.1184,644943.0
2022-09-06 10:30:00,12.2,12.21,12.1,12.13,1185212.0,12.1184,12.1283,12.019,12.0488,1185212.0
2022-09-06 10:40:00,12.13,12.2,12.13,12.19,538488.0,12.0488,12.1184,12.0488,12.1084,538488.0
2022-09-06 10:50:00,12.2,12.26,12.19,12.25,860735.0,12.1184,12.178,12.1084,12.168,860735.0
2022-09-06 11:00:00,12.25,12.29,12.2,12.26,456246.0,12.168,12.2078,12.1184,12.178,456246.0
2022-09-06 11:10:00,12.26,12.27,12.19,12.21,392842.0,12.178,12.1879,12.1084,12.1283,392842.0
2022-09-06 11:20:00,12.21,12.23,12.14,12.17,383981.0,12.1283,12.1482,12.0588,12.0886,383981.0
2022-09-06 11:30:00,12.17,12.21,12.15,12.17,251959.0,12.0886,12.1283,12.0687,12.0886,251959.0
2022-09-06 11:40:00,12.17,12.21,12.16,12.19,195397.0,12.0886,12.1283,12.0786,12.1084,195397.0
2022-09-06 11:50:00,12.19,12.25,12.18,12.21,635735.0,12.1084,12.168,12.0985,12.1283,635735.0
2022-09-06 12:00:00,12.21,12.26,12.18,12.18,249825.0,12.1283,12.178,12.0985,12.0985,249825.0
2022-09-06 12:10:00,12.19,12.19,12.09,12.12,252088.0,12.1084,12.1084,12.0091,12.0389,252088.0
2022-09-06 12:20:00,12.11,12.12,12.05,12.08,262876.0,12.029,12.0389,11.9694,11.9992,262876.0
2022-09-06 12:30:00,12.08,12.1,12.06,12.09,185450.0,11.9992,12.019,11.9793,12.0091,185450.0
2022-09-06 12:40:00,12.09,12.11,12.07,12.1,225970.0,12.0091,12.029,11.9892,12.019,225970.0
2022-09-06 12:50:00,12.1,12.11,12.08,12.1,203863.0,12.019,12.029,11.9992,12.019,203863.0
2022-09-06 13:00:00,12.1,12.14,12.08,12.1,397975.0,12.019,12.0588,11.9992,12.019,397975.0
2022-09-06 13:10:00,12.11,12.11,12.06,12.1,412933.0,12.029,12.029,11.9793,12.019,412933.0
2022-09-06 13:20:00,12.1,12.12,12.08,12.11,164696.0,12.019,12.0389,11.9992,12.029,164696.0
2022-09-06 13:30:00,12.11,12.14,12.1,12.11,226414.0,12.029,12.0588,12.019,12.029,226414.0
2022-09-06 13:40:00,12.11,12.12,12.07,12.11,306557.0,12.029,12.0389,11.9892,12.029,306557.0
2022-09-06 13:50:00,12.11,12.16,12.1,12.15,175279.0,12.029,12.0786,12.019,12.0687,175279.0
2022-09-06 14:00:00,12.15,12.18,12.14,12.17,203066.0,12.0687,12.0985,12.0588,12.0886,203066.0
2022-09-06 14:10:00,12.18,12.22,12.17,12.21,260818.0,12.0985,12.1382,12.0886,12.1283,260818.0
2022-09-06 14:20:00,12.21,12.21,12.19,12.2,146415.0,12.1283,12.1283,12.1084,12.1184,146415.0
2022-09-06 14:30:00,12.19,12.21,12.17,12.2,253984.0,12.1084,12.1283,12.0886,12.1184,253984.0
2022-09-06 14:40:00,12.2,12.21,12.18,12.21,242049.0,12.1184,12.1283,12.0985,12.1283,242049.0
2022-09-06 14:50:00,12.21,12.21,12.18,12.19,226278.0,12.1283,12.1283,12.0985,12.1084,226278.0
2022-09-06 15:00:00,12.19,12.23,12.16,12.22,342911.0,12.1084,12.1482,12.0786,12.1382,342911.0
2022-09-06 15:10:00,12.23,12.23,12.2,12.21,482451.0,12.1482,12.1482,12.1184,12.1283,482451.0
2022-09-06 15:20:00,12.21,12.26,12.2,12.25,376036.0,12.1283,12.178,12.1184,12.168,376036.0
2022-09-06 15:30:00,12.25,12.25,12.2,12.24,500356.0,12.168,12.168,12.1184,12.1581,500356.0
2022-09-06 15:40:00,12.24,12.29,12.23,12.29,766511.0,12.1581,12.2078,12.1482,12.2078,766511.0
2022-09-06 15:50:00,12.28,12.29,12.23,12.24,1778599.0,12.1978,12.2078,12.1482,12.1581,1778599.0
2022-09-07 09:30:00,12.25,12.49,12.17,12.45,403503.0,12.168,12.4064,12.0886,12.3667,403503.0
2022-09-07 09:40:00,12.46,12.5,12.42,12.46,331992.0,12.3766,12.4164,12.3369,12.3766,331992.0
2022-09-07 09:50:00,12.46,12.47,12.4,12.41,251152.0,12.3766,12.3866,12.317,12.327,251152.0
2022-09-07 10:00:00,12.41,12.43,12.35,12.37,327694.0,12.327,12.3468,12.2674,12.2872,327694.0
2022-09-07 10:10:00,12.37,12.44,12.35,12.43,549790.0,12.2872,12.3568,12.2674,12.3468,549790.0
2022-09-07 10:20:00,12.44,12.48,12.42,12.47,200781.0,12.3568,12.3965,12.3369,12.3866,200781.0
2022-09-07 10:30:00,12.47,12.52,12.47,12.51,174501.0,12.3866,12.4362,12.3866,12.4263,174501.0
2022-09-07 10:40:00,12.51,12.54,12.5,12.52,210014.0,12.4263,12.4561,12.4164,12.4362,210014.0
2022-09-07 10:50:00,12.51,12.54,12.51,12.53,219646.0,12.4263,12.4561,12.4263,12.4462,219646.0
2022-09-07 11:00:00,12.53,12.56,12.52,12.55,231226.0,12.4462,12.476,12.4362,12.466,231226.0
2022-09-07 11:10:00,12.55,12.57,12.53,12.54,201205.0,12.466,12.4859,12.4462,12.4561,201205.0
2022-09-07 11:20:00,12.54,12.57,12.53,12.53,161439.0,12.4561,12.4859,12.4462,12.4462,161439.0
2022-09-07 11:30:00,12.54,12.57,12.53,12.53,259277.0,12.4561,12.4859,12.4462,12.4462,259277.0
2022-09-07 11:40:00,12.54,12.54,12.49,12.52,308283.0,12.4561,12.4561,12.4064,12.4362,308283.0
2022-09-07 11:50:00,12.52,12.55,12.51,12.54,216539.0,12.4362,12.466,12.4263,12.4561,216539.0
2022-09-07 12:00:00,12.53,12.55,12.51,12.53,365475.0,12.4462,12.466,12.4263,12.4462,365475.0
2022-09-07 12:10:00,12.54,12.54,12.51,12.52,94899.0,12.4561,12.4561,12.4263,12.4362,94899.0
2022-09-07 12:20:00,12.52,12.54,12.52,12.53,121842.0,12.4362,12.4561,12.4362,12.4462,121842.0
2022-09-07 12:30:00,12.53,12.54,12.52,12.54,323543.0,12.4462,12.4561,12.4362,12.4561,323543.0
2022-09-07 12:40:00,12.54,12.54,12.5,12.52,404490.0,12.4561,12.4561,12.4164,12.4362,404490.0
2022-09-07 12:50:00,12.51,12.53,12.51,12.53,128077.0,12.4263,12.4462,12.4263,12.4462,128077.0
2022-09-07 13:00:00,12.53,12.63,12.53,12.59,2185672.0,12.4462,12.5455,12.4462,12.5058,2185672.0
2022-09-07 13:10:00,12.59,12.6,12.56,12.58,204110.0,12.5058,12.5157,12.476,12.4958,204110.0
2022-09-07 13:20:00,12.58,12.62,12.57,12.6,167887.0,12.4958,12.5356,12.4859,12.5157,167887.0
2022-09-07 13:30:00,12.61,12.65,12.6,12.65,183823.0,12.5256,12.5654,12.5157,12.5654,183823.0
2022-09-07 13:40:00,12.65,12.66,12.64,12.66,125175.0,12.5654,12.5753,12.5554,12.5753,125175.0
2022-09-07 13:50:00,12.66,12.66,12.65,12.66,89266.0,12.5753,12.5753,12.5654,12.5753,89266.0
2022-09-07 14:00:00,12.66,12.69,12.66,12.68,246124.0,12.5753,12.6051,12.5753,12.5952,246124.0
2022-09-07 14:10:00,12.68,12.69,12.65,12.66,171572.0,12.5952,12.6051,12.5654,12.5753,171572.0
2022-09-07 14:20:00,12.66,12.69,12.64,12.69,272726.0,12.5753,12.6051,12.5554,12.6051,272726.0
2022-09-07 14:30:00,12.69,12.7,12.68,12.7,167014.0,12.6051,12.615,12.5952,12.615,167014.0
2022-09-07 14:40:00,12.7,12.7,12.67,12.68,169506.0,12.615,12.615,12.5852,12.5952,169506.0
2022-09-07 14:50:00,12.68,12.69,12.66,12.69,197363.0,12.5952,12.6051,12.5753,12.6051,197363.0
2022-09-07 15:00:00,12.69,12.7,12.68,12.7,229030.0,12.6051,12.615,12.5952,12.615,229030.0
2022-09-07 15:10:00,12.7,12.7,12.68,12.69,256973.0,12.615,12.615,12.5952,12.6051,256973.0
2022-09-07 15:20:00,12.69,12.71,12.66,12.71,322581.0,12.6051,12.625,12.5753,12.625,322581.0
2022-09-07 15:30:00,12.71,12.72,12.7,12.71,283006.0,12.625,12.6349,12.615,12.625,283006.0
2022-09-07 15:40:00,12.72,12.73,12.68,12.73,560512.0,12.6349,12.6448,12.5952,12.6448,560512.0
2022-09-07 15:50:00,12.73,12.74,12.71,12.72,1348395.0,12.6448,12.6548,12.625,12.6349,1348395.0
2022-09-08 09:30:00,12.68,12.77,12.65,12.76,340500.0,12.5952,12.6846,12.5654,12.6746,340500.0
2022-09-08 09:40:00,12.75,12.83,12.71,12.82,543121.0,12.6647,12.7442,12.625,12.7342,543121.0
2022-09-08 09:50:00,12.82,12.89,12.8,12.88,446047.0,12.7342,12.8038,12.7144,12.7938,446047.0
2022-09-08 10:00:00,12.88,12.9,12.83,12.88,608854.0,12.7938,12.8137,12.7442,12.7938,608854.0
2022-09-08 10:10:00,12.88,12.93,12.85,12.93,519110.0,12.7938,12.8435,12.764,12.8435,519110.0
2022-09-08 10:20:00,12.93,12.97,12.92,12.97,642639.0,12.8435,12.8832,12.8336,12.8832,642639.0
2022-09-08 10:30:00,12.96,12.98,12.9,12.93,599238.0,12.8733,12.8932,12.8137,12.8435,599238.0
2022-09-08 10:40:00,12.93,12.95,12.91,12.95,127610.0,12.8435,12.8634,12.8236,12.8634,127610.0
2022-09-08 10:50:00,12.94,12.95,12.91,12.93,138620.0,12.8534,12.8634,12.8236,12.8435,138620.0
2022-09-08 11:00:00,12.92,12.97,12.91,12.96,182408.0,12.8336,12.8832,12.8236,12.8733,182408.0
2022-09-08 11:10:00,12.96,12.99,12.94,12.98,187951.0,12.8733,12.9031,12.8534,12.8932,187951.0
2022-09-08 11:20:00,12.98,12.99,12.95,12.96,187049.0,12.8932,12.9031,12.8634,12.8733,187049.0
2022-09-08 11:30:00,12.96,12.99,12.95,12.96,246256.0,12.8733,12.9031,12.8634,12.8733,246256.0
2022-09-08 11:40:00,12.96,12.97,12.95,12.96,92117.0,12.8733,12.8832,12.8634,12.8733,92117.0
2022-09-08 11:50:00,12.96,12.99,12.96,12.99,329465.0,12.8733,12.9031,12.8733,12.9031,329465.0
2022-09-08 12:00:00,12.99,12.99,12.89,12.92,306837.0,12.9031,12.9031,12.8038,12.8336,306837.0
2022-09-08 12:10:00,12.93,12.95,12.9,12.94,175606.0,12.8435,12.8634,12.8137,12.8534,175606.0
2022-09-08 12:20:00,12.94,12.96,12.87,12.96,476896.0,12.8534,12.8733,12.7839,12.8733,476896.0
2022-09-08 12:30:00,12.95,12.98,12.94,12.96,236121.0,12.8634,12.8932,12.8534,12.8733,236121.0
2022-09-08 12:40:00,12.96,12.99,12.96,12.99,213932.0,12.8733,12.9031,12.8733,12.9031,213932.0
2022-09-08 12:50:00,12.99,13.01,12.98,13.0,538304.0,12.9031,12.923,12.8932,12.913,538304.0
2022-09-08 13:00:00,13.0,13.01,12.97,12.99,124627.0,12.913,12.923,12.8832,12.9031,124627.0
2022-09-08 13:10:00,12.99,13.03,12.99,13.02,495843.0,12.9031,12.9428,12.9031,12.9329,495843.0
2022-09-08 13:20:00,13.02,13.04,12.84,12.91,2066686.0,12.9329,12.9528,12.7541,12.8236,2066686.0
2022-09-08 13:30:00,12.9,12.96,12.82,12.91,861844.0,12.8137,12.8733,12.7342,12.8236,861844.0
2022-09-08 13:40:00,12.9,12.93,12.87,12.9,469349.0,12.8137,12.8435,12.7839,12.8137,469349.0
2022-09-08 13:50:00,12.89,12.92,12.84,12.9,301588.0,12.8038,12.8336,12.7541,12.8137,301588.0
2022-09-08 14:00:00,12.89,12.95,12.89,12.92,564474.0,12.8038,12.8634,12.8038,12.8336,564474.0
2022-09-08 14:10:00,12.92,12.94,12.9,12.94,242988.0,12.8336,12.8534,12.8137,12.8534,242988.0
2022-09-08 14:20:00,12.94,12.94,12.88,12.89,463299.0,12.8534,12.8534,12.7938,12.8038,463299.0
2022-09-08 14:30:00,12.89,12.9,12.85,12.88,931542.0,12.8038,12.8137,12.764,12.7938,931542.0
2022-09-08 14:40:00,12.88,12.88,12.82,12.88,1401355.0,12.7938,12.7938,12.7342,12.7938,1401355.0
2022-09-08 14:50:00,12.88,12.91,12.85,12.89,1207546.0,12.7938,12.8236,12.764,12.8038,1207546.0
2022-09-08 15:00:00,12.88,12.92,12.87,12.9,580626.0,12.7938,12.8336,12.7839,12.8137,580626.0
2022-09-08 15:10:00,12.9,12.91,12.86,12.88,491602.0,12.8137,12.8236,12.774,12.7938,491602.0
2022-09-08 15:20:00,12.88,12.9,12.87,12.88,415537.0,12.7938,12.8137,12.7839,12.7938,415537.0
2022-09-08 15:30:00,12.88,12.89,12.82,12.83,1364860.0,12.7938,12.8038,12.7342,12.7442,1364860.0
2022-09-08 15:40:00,12.83,12.85,12.82,12.83,1177113.0,12.7442,12.764,12.7342,12.7442,1177113.0
2022-09-08 15:50:00,12.83,12.85,12.8,12.85,2330245.0,12.7442,12.764,12.7144,12.764,2330245.0
2022-09-09 09:30:00,12.91,12.95,12.81,12.88,1517530.0,12.8236,12.8634,12.7243,12.7938,1517530.0
2022-09-09 09:40:00,12.88,12.89,12.75,12.85,1164436.0,12.7938,12.8038,12.6647,12.764,1164436.0
2022-09-09 09:50:00,12.85,12.91,12.81,12.87,507834.0,12.764,12.8236,12.7243,12.7839,507834.0
2022-09-09 10:00:00,12.87,12.88,12.81,12.85,389667.0,12.7839,12.7938,12.7243,12.764,389667.0
2022-09-09 10:10:00,12.85,12.88,12.83,12.87,580198.0,12.764,12.7938,12.7442,12.7839,580198.0
2022-09-09 10:20:00,12.87,12.88,12.85,12.88,99456.0,12.7839,12.7938,12.764,12.7938,99456.0
2022-09-09 10:30:00,12.88,12.89,12.86,12.88,223236.0,12.7938,12.8038,12.774,12.7938,223236.0
2022-09-09 10:40:00,12.88,12.92,12.87,12.88,315308.0,12.7938,12.8336,12.7839,12.7938,315308.0
2022-09-09 10:50:00,12.88,12.9,12.86,12.88,182302.0,12.7938,12.8137,12.774,12.7938,182302.0
2022-09-09 11:00:00,12.88,12.89,12.85,12.88,199774.0,12.7938,12.8038,12.764,12.7938,199774.0
2022-09-09 11:10:00,12.88,12.92,12.87,12.9,627432.0,12.7938,12.8336,12.7839,12.8137,627432.0
2022-09-09 11:20:00,12.9,12.91,12.88,12.9,267997.0,12.8137,12.8236,12.7938,12.8137,267997.0
2022-09-09 11:30:00,12.9,12.93,12.88,12.93,530645.0,12.8137,12.8435,12.7938,12.8435,530645.0
2022-09-09 11:40:00,12.93,12.94,12.91,12.93,84491.0,12.8435,12.8534,12.8236,12.8435,84491.0
2022-09-09 11:50:00,12.93,12.93,12.9,12.92,211235.0,12.8435,12.8435,12.8137,12.8336,211235.0
2022-09-09 12:00:00,12.92,12.92,12.87,12.91,129590.0,12.8336,12.8336,12.7839,12.8236,129590.0
2022-09-09 12:10:00,12.91,12.94,12.9,12.94,107163.0,12.8236,12.8534,12.8137,12.8534,107163.0
2022-09-09 12:20:00,12.94,12.95,12.91,12.94,150794.0,12.8534,12.8634,12.8236,12.8534,150794.0
2022-09-09 12:30:00,12.94,12.95,12.93,12.94,107182.0,12.8534,12.8634,12.8435,12.8534,107182.0
2022-09-09 12:40:00,12.94,12.96,12.93,12.96,104315.0,12.8534,12.8733,12.8435,12.8733,104315.0
2022-09-09 12:50:00,12.96,12.97,12.94,12.94,152661.0,12.8733,12.8832,12.8534,12.8534,152661.0
2022-09-09 13:00:00,12.95,12.98,12.93,12.98,154816.0,12.8634,12.8932,12.8435,12.8932,154816.0
2022-09-09 13:10:00,12.98,12.99,12.96,12.96,448198.0,12.8932,12.9031,12.8733,12.8733,448198.0
2022-09-09 13:20:00,12.96,12.97,12.91,12.94,3063664.0,12.8733,12.8832,12.8236,12.8534,3063664.0
2022-09-09 13:30:00,12.94,12.96,12.92,12.94,579183.0,12.8534,12.8733,12.8336,12.8534,579183.0
2022-09-09 13:40:00,12.94,12.94,12.85,12.9,1131442.0,12.8534,12.8534,12.764,12.8137,1131442.0
2022-09-09 13:50:00,12.9,12.93,12.88,12.91,989058.0,12.8137,12.8435,12.7938,12.8236,989058.0
2022-09-09 14:00:00,12.91,12.91,12.85,12.9,468493.0,12.8236,12.8236,12.764,12.8137,468493.0
2022-09-09 14:10:00,12.9,12.98,12.89,12.98,495717.0,12.8137,12.8932,12.8038,12.8932,495717.0
2022-09-09 14:20:00,12.97,13.0,12.96,12.99,444043.0,12.8832,12.913,12.8733,12.9031,444043.0
2022-09-09 14:30:00,12.99,13.02,12.98,13.02,370184.0,12.9031,12.9329,12.8932,12.9329,370184.0
2022-09-09 14:40:00,13.01,13.02,12.97,12.98,368026.0,12.923,12.9329,12.8832,12.8932,368026.0
2022-09-09 14:50:00,12.98,13.01,12.97,13.0,360390.0,12.8932,12.923,12.8832,12.913,360390.0
2022-09-09 15:00:00,13.0,13.0,12.97,12.99,350807.0,12.913,12.913,12.8832,12.9031,350807.0
2022-09-09 15:10:00,12.99,12.99,12.97,12.99,262572.0,12.9031,12.9031,12.8832,12.9031,262572.0
2022-09-09 15:20:00,12.99,12.99,12.95,12.96,774667.0,12.9031,12.9031,12.8634,12.8733,774667.0
2022-09-09 15:30:00,12.96,12.98,12.94,12.94,557760.0,12.8733,12.8932,12.8534,12.8534,557760.0
2022-09-09 15:40:00,12.94,12.98,12.94,12.95,680165.0,12.8534,12.8932,12.8534,12.8634,680165.0
2022-09-09 15:50:00,12.95,12.96,12.89,12.89,1324644.0,12.8634,12.8733,12.8038,12.8038,1324644.0
2022-09-12 09:30:00,12.91,12.98,12.89,12.96,333566.0,12.8236,12.8932,12.8038,12.8733,333566.0
2022-09-12 09:40:00,12.96,12.97,12.93,12.96,203637.0,12.8733,12.8832,12.8435,12.8733,203637.0
2022-09-12 09:50:00,12.96,13.04,12.95,13.03,184172.0,12.8733,12.9528,12.8634,12.9428,184172.0
2022-09-12 10:00:00,13.03,13.12,13.01,13.08,797253.0,12.9428,13.0322,12.923,12.9925,797253.0
2022-09-12 10:10:00,13.07,13.17,13.07,13.16,298379.0,12.9826,13.0819,12.9826,13.072,298379.0
2022-09-12 10:20:00,13.16,13.25,13.14,13.21,701946.0,13.072,13.1614,13.0521,13.1216,701946.0
2022-09-12 10:30:00,13.21,13.26,13.18,13.25,718832.0,13.1216,13.1713,13.0918,13.1614,718832.0
2022-09-12 10:40:00,13.25,13.29,13.24,13.29,729528.0,13.1614,13.2011,13.1514,13.2011,729528.0
2022-09-12 10:50:00,13.29,13.3,13.25,13.29,538826.0,13.2011,13.211,13.1614,13.2011,538826.0
2022-09-12 11:00:00,13.29,13.35,13.29,13.34,643763.0,13.2011,13.2607,13.2011,13.2508,643763.0
2022-09-12 11:10:00,13.34,13.38,13.25,13.25,1448123.0,13.2508,13.2905,13.1614,13.1614,1448123.0
2022-09-12 11:20:00,13.25,13.31,13.24,13.31,323446.0,13.1614,13.221,13.1514,13.221,323446.0
2022-09-12 11:30:00,13.31,13.32,13.23,13.24,478417.0,13.221,13.2309,13.1415,13.1514,478417.0
2022-09-12 11:40:00,13.24,13.25,13.21,13.24,287197.0,13.1514,13.1614,13.1216,13.1514,287197.0
2022-09-12 11:50:00,13.24,13.25,13.2,13.23,461322.0,13.1514,13.1614,13.1117,13.1415,461322.0
2022-09-12 12:00:00,13.24,13.24,13.17,13.18,285369.0,13.1514,13.1514,13.0819,13.0918,285369.0
2022-09-12 12:10:00,13.18,13.24,13.16,13.23,505913.0,13.0918,13.1514,13.072,13.1415,505913.0
2022-09-12 12:20:00,13.23,13.29,13.22,13.29,395596.0,13.1415,13.2011,13.1316,13.2011,395596.0
2022-09-12 12:30:00,13.29,13.29,13.22,13.23,256527.0,13.2011,13.2011,13.1316,13.1415,256527.0
2022-09-12 12:40:00,13.22,13.26,13.18,13.25,590933.0,13.1316,13.1713,13.0918,13.1614,590933.0
2022-09-12 12:50:00,13.25,13.25,13.19,13.21,239186.0,13.1614,13.1614,13.1018,13.1216,239186.0
2022-09-12 13:00:00,13.21,13.23,13.19,13.23,213726.0,13.1216,13.1415,13.1018,13.1415,213726.0
2022-09-12 13:10:00,13.23,13.23,13.19,13.21,435453.0,13.1415,13.1415,13.1018,13.1216,435453.0
2022-09-12 13:20:00,13.2,13.22,13.16,13.21,288139.0,13.1117,13.1316,13.072,13.1216,288139.0
2022-09-12 13:30:00,13.21,13.22,13.15,13.18,865456.0,13.1216,13.1316,13.062,13.0918,865456.0
2022-09-12 13:40:00,13.18,13.18,13.11,13.12,712648.0,13.0918,13.0918,13.0223,13.0322,712648.0
2022-09-12 13:50:00,13.11,13.13,13.1,13.11,254766.0,13.0223,13.0422,13.0124,13.0223,254766.0
2022-09-12 14:00:00,13.11,13.17,13.09,13.13,667596.0,13.0223,13.0819,13.0024,13.0422,667596.0
2022-09-12 14:10:00,13.13,13.16,13.11,13.12,575223.0,13.0422,13.072,13.0223,13.0322,575223.0
2022-09-12 14:20:00,13.12,13.15,13.1,13.15,170863.0,13.0322,13.062,13.0124,13.062,170863.0
2022-09-12 14:30:00,13.14,13.15,13.12,13.15,194167.0,13.0521,13.062,13.0322,13.062,194167.0
2022-09-12 14:40:00,13.15,13.16,13.13,13.14,153931.0,13.062,13.072,13.0422,13.0521,153931.0
2022-09-12 14:50:00,13.14,13.15,13.1,13.12,196726.0,13.0521,13.062,13.0124,13.0322,196726.0
2022-09-12 15:00:00,13.12,13.15,13.12,13.14,202727.0,13.0322,13.062,13.0322,13.0521,202727.0
2022-09-12 15:10:00,13.14,13.15,13.12,13.13,200180.0,13.0521,13.062,13.0322,13.0422,200180.0
2022-09-12 15:20:00,13.13,13.14,13.07,13.08,378939.0,13.0422,13.0521,12.9826,12.9925,378939.0
2022-09-12 15:30:00,13.08,13.1,13.06,13.1,386318.0,12.9925,13.0124,12.9726,13.0124,386318.0
2022-09-12 15:40:00,13.1,13.13,13.09,13.13,445219.0,13.0124,13.0422,13.0024,13.0422,445219.0
2022-09-12 15:50:00,13.13,13.19,13.11,13.18,1499722.0,13.0422,13.1018,13.0223,13.0918,1499722.0
2022-09-13 09:30:00,12.88,13.0,12.86,12.94,724543.0,12.7938,12.913,12.774,12.8534,724543.0
2022-09-13 09:40:00,12.95,13.14,12.94,13.07,493602.0,12.8634,13.0521,12.8534,12.9826,493602.0
2022-09-13 09:50:00,13.07,13.18,13.05,13.15,754751.0,12.9826,13.0918,12.9627,13.062,754751.0
2022-09-13 10:00:00,13.15,13.21,13.07,13.21,947960.0,13.062,13.1216,12.9826,13.1216,947960.0
2022-09-13 10:10:00,13.2,13.31,13.18,13.31,287735.0,13.1117,13.221,13.0918,13.221,287735.0
2022-09-13 10:20:00,13.31,13.32,13.23,13.23,1283198.0,13.221,13.2309,13.1415,13.1415,1283198.0
2022-09-13 10:30:00,13.23,13.26,13.16,13.17,416360.0,13.1415,13.1713,13.072,13.0819,416360.0
2022-09-13 10:40:00,13.17,13.17,13.13,13.17,283081.0,13.0819,13.0819,13.0422,13.0819,283081.0
2022-09-13 10:50:00,13.17,13.17,13.09,13.1,304784.0,13.0819,13.0819,13.0024,13.0124,304784.0
2022-09-13 11:00:00,13.1,13.13,13.09,13.12,204880.0,13.0124,13.0422,13.0024,13.0322,204880.0
2022-09-13 11:10:00,13.12,13.14,13.09,13.12,257324.0,13.0322,13.0521,13.0024,13.0322,257324.0
2022-09-13 11:20:00,13.12,13.14,13.1,13.13,154198.0,13.0322,13.0521,13.0124,13.0422,154198.0
2022-09-13 11:30:00,13.13,13.16,13.11,13.16,145595.0,13.0422,13.072,13.0223,13.072,145595.0
2022-09-13 11:40:00,13.16,13.18,13.12,13.17,170457.0,13.072,13.0918,13.0322,13.0819,170457.0
2022-09-13 11:50:00,13.17,13.18,13.15,13.16,143251.0,13.0819,13.0918,13.062,13.072,143251.0
2022-09-13 12:00:00,13.16,13.23,13.15,13.22,467543.0,13.072,13.1415,13.062,13.1316,467543.0
2022-09-13 12:10:00,13.22,13.28,13.21,13.25,510195.0,13.1316,13.1912,13.1216,13.1614,510195.0
2022-09-13 12:20:00,13.26,13.26,13.2,13.21,399508.0,13.1713,13.1713,13.1117,13.1216,399508.0
2022-09-13 12:30:00,13.22,13.23,13.17,13.23,248436.0,13.1316,13.1415,13.0819,13.1415,248436.0
2022-09-13 12:40:00,13.23,13.26,13.2,13.21,772852.0,13.1415,13.1713,13.1117,13.1216,772852.0
2022-09-13 12:50:00,13.21,13.22,13.1,13.15,962589.0,13.1216,13.1316,13.0124,13.062,962589.0
2022-09-13 13:00:00,13.15,13.16,13.11,13.12,419245.0,13.062,13.072,13.0223,13.0322,419245.0
2022-09-13 13:10:00,13.11,13.15,13.1,13.12,185091.0,13.0223,13.062,13.0124,13.0322,185091.0
2022-09-13 13:20:00,13.12,13.14,13.09,13.11,246179.0,13.0322,13.0521,13.0024,13.0223,246179.0
2022-09-13 13:30:00,13.12,13.14,13.09,13.11,175062.0,13.0322,13.0521,13.0024,13.0223,175062.0
2022-09-13 13:40:00,13.11,13.14,13.09,13.14,152425.0,13.0223,13.0521,13.0024,13.0521,152425.0
2022-09-13 13:50:00,13.14,13.14,13.08,13.09,206038.0,13.0521,13.0521,12.9925,13.0024,206038.0
2022-09-13 14:00:00,13.09,13.09,13.04,13.04,231790.0,13.0024,13.0024,12.9528,12.9528,231790.0
2022-09-13 14:10:00,13.05,13.08,13.04,13.06,370215.0,12.9627,12.9925,12.9528,12.9726,370215.0
2022-09-13 14:20:00,13.06,13.06,12.99,13.01,245318.0,12.9726,12.9726,12.9031,12.923,245318.0
2022-09-13 14:30:00,13.01,13.01,12.98,12.99,115629.0,12.923,12.923,12.8932,12.9031,115629.0
2022-09-13 14:40:00,12.99,13.0,12.97,13.0,296158.0,12.9031,12.913,12.8832,12.913,296158.0
2022-09-13 14:50:00,13.0,13.01,12.97,12.99,268337.0,12.913,12.923,12.8832,12.9031,268337.0
2022-09-13 15:00:00,12.99,13.0,12.96,12.96,174177.0,12.9031,12.913,12.8733,12.8733,174177.0
2022-09-13 15:10:00,12.97,12.97,12.93,12.95,235731.0,12.8832,12.8832,12.8435,12.8634,235731.0
2022-09-13 15:20:00,12.94,12.95,12.93,12.94,306792.0,12.8534,12.8634,12.8435,12.8534,306792.0
2022-09-13 15:30:00,12.93,12.94,12.88,12.92,396663.0,12.8435,12.8534,12.7938,12.8336,396663.0
2022-09-13 15:40:00,12.92,12.92,12.87,12.91,699533.0,12.8336,12.8336,12.7839,12.8236,699533.0
2022-09-13 15:50:00,12.9,12.95,12.89,12.91,1053812.0,12.8137,12.8634,12.8038,12.8236,1053812.0
2022-09-14 09:30:00,12.97,13.04,12.94,13.0,304328.0,12.8832,12.9528,12.8534,12.913,304328.0
2022-09-14 09:40:00,13.0,13.09,12.97,13.03,294164.0,12.913,13.0024,12.8832,12.9428,294164.0
2022-09-14 09:50:00,13.04,13.09,13.03,13.09,180814.0,12.9528,13.0024,12.9428,13.0024,180814.0
2022-09-14 10:00:00,13.09,13.12,13.07,13.08,451218.0,13.0024,13.0322,12.9826,12.9925,451218.0
2022-09-14 10:10:00,13.09,13.1,13.04,13.05,446901.0,13.0024,13.0124,12.9528,12.9627,446901.0
2022-09-14 10:20:00,13.05,13.07,12.98,12.98,252887.0,12.9627,12.9826,12.8932,12.8932,252887.0
2022-09-14 10:30:00,12.98,13.08,12.96,13.08,569755.0,12.8932,12.9925,12.8733,12.9925,569755.0
2022-09-14 10:40:00,13.08,13.11,13.05,13.07,442901.0,12.9925,13.0223,12.9627,12.9826,442901.0
2022-09-14 10:50:00,13.07,13.08,13.05,13.08,323048.0,12.9826,12.9925,12.9627,12.9925,323048.0
2022-09-14 11:00:00,13.07,13.15,13.07,13.14,338184.0,12.9826,13.062,12.9826,13.0521,338184.0
2022-09-14 11:10:00,13.15,13.16,13.11,13.13,188836.0,13.062,13.072,13.0223,13.0422,188836.0
2022-09-14 11:20:00,13.13,13.14,13.08,13.09,267441.0,13.0422,13.0521,12.9925,13.0024,267441.0
2022-09-14 11:30:00,13.08,13.14,13.08,13.13,197669.0,12.9925,13.0521,12.9925,13.0422,197669.0
2022-09-14 11:40:00,13.14,13.18,13.14,13.15,381496.0,13.0521,13.0918,13.0521,13.062,381496.0
2022-09-14 11:50:00,13.15,13.19,13.13,13.16,235161.0,13.062,13.1018,13.0422,13.072,235161.0
2022-09-14 12:00:00,13.16,13.19,13.16,13.19,107521.0,13.072,13.1018,13.072,13.1018,107521.0
2022-09-14 12:10:00,13.18,13.24,13.17,13.19,421075.0,13.0918,13.1514,13.0819,13.1018,421075.0
2022-09-14 12:20:00,13.19,13.21,13.16,13.17,329364.0,13.1018,13.1216,13.072,13.0819,329364.0
2022-09-14 12:30:00,13.17,13.21,13.15,13.19,237331.0,13.0819,13.1216,13.062,13.1018,237331.0
2022-09-14 12:40:00,13.2,13.22,13.19,13.21,94273.0,13.1117,13.1316,13.1018,13.1216,94273.0
2022-09-14 12:50:00,13.22,13.23,13.2,13.22,238100.0,13.1316,13.1415,13.1117,13.1316,238100.0
2022-09-14 13:00:00,13.22,13.25,13.2,13.23,367210.0,13.1316,13.1614,13.1117,13.1415,367210.0
2022-09-14 13:10:00,13.23,13.25,13.18,13.23,542477.0,13.1415,13.1614,13.0918,13.1415,542477.0
2022-09-14 13:20:00,13.22,13.23,13.19,13.21,155416.0,13.1316,13.1415,13.1018,13.1216,155416.0
2022-09-14 13:30:00,13.21,13.21,13.17,13.19,185880.0,13.1216,13.1216,13.0819,13.1018,185880.0
2022-09-14 13:40:00,13.19,13.21,13.14,13.15,213814.0,13.1018,13.1216,13.0521,13.062,213814.0
2022-09-14 13:50:00,13.15,13.18,13.14,13.17,154201.0,13.062,13.0918,13.0521,13.0819,154201.0
2022-09-14 14:00:00,13.18,13.18,13.14,13.15,244363.0,13.0918,13.0918,13.0521,13.062,244363.0
2022-09-14 14:10:00,13.15,13.16,13.12,13.15,127031.0,13.062,13.072,13.0322,13.062,127031.0
2022-09-14 14:20:00,13.16,13.16,13.12,13.15,143161.0,13.072,13.072,13.0322,13.062,143161.0
2022-09-14 14:30:00,13.15,13.18,13.14,13.17,188025.0,13.062,13.0918,13.0521,13.0819,188025.0
2022-09-14 14:40:00,13.17,13.18,13.12,13.16,136425.0,13.0819,13.0918,13.0322,13.072,136425.0
2022-09-14 14:50:00,13.16,13.16,13.13,13.15,123291.0,13.072,13.072,13.0422,13.062,123291.0
2022-09-14 15:00:00,13.15,13.16,13.13,13.16,169814.0,13.062,13.072,13.0422,13.072,169814.0
2022-09-14 15:10:00,13.16,13.16,13.1,13.12,132759.0,13.072,13.072,13.0124,13.0322,132759.0
2022-09-14 15:20:00,13.11,13.14,13.1,13.13,231241.0,13.0223,13.0521,13.0124,13.0422,231241.0
2022-09-14 15:30:00,13.13,13.18,13.11,13.18,1086517.0,13.0422,13.0918,13.0223,13.0918,1086517.0
2022-09-14 15:40:00,13.18,13.23,13.17,13.21,482023.0,13.0918,13.1415,13.0819,13.1216,482023.0
2022-09-14 15:50:00,13.22,13.24,13.2,13.24,1349936.0,13.1316,13.1514,13.1117,13.1514,1349936.0
2022-09-15 09:30:00,13.1,13.24,13.07,13.09,663947.0,13.0124,13.1514,12.9826,13.0024,663947.0
2022-09-15 09:40:00,13.08,13.13,13.07,13.12,364010.0,12.9925,13.0422,12.9826,13.0322,364010.0
2022-09-15 09:50:00,13.12,13.16,13.08,13.14,226100.0,13.0322,13.072,12.9925,13.0521,226100.0
2022-09-15 10:00:00,13.13,13.2,13.1,13.18,151463.0,13.0422,13.1117,13.0124,13.0918,151463.0
2022-09-15 10:10:00,13.18,13.21,13.16,13.16,175661.0,13.0918,13.1216,13.072,13.072,175661.0
2022-09-15 10:20:00,13.17,13.17,13.09,13.1,201560.0,13.0819,13.0819,13.0024,13.0124,201560.0
2022-09-15 10:30:00,13.1,13.11,13.07,13.09,158015.0,13.0124,13.0223,12.9826,13.0024,158015.0
2022-09-15 10:40:00,13.1,13.14,13.07,13.13,389589.0,13.0124,13.0521,12.9826,13.0422,389589.0
2022-09-15 10:50:00,13.13,13.13,13.09,13.11,201610.0,13.0422,13.0422,13.0024,13.0223,201610.0
2022-09-15 11:00:00,13.1,13.2,13.1,13.17,244761.0,13.0124,13.1117,13.0124,13.0819,244761.0
2022-09-15 11:10:00,13.17,13.19,13.13,13.19,401652.0,13.0819,13.1018,13.0422,13.1018,401652.0
2022-09-15 11:20:00,13.19,13.23,13.18,13.2,257435.0,13.1018,13.1415,13.0918,13.1117,257435.0
2022-09-15 11:30:00,13.2,13.2,13.16,13.19,177917.0,13.1117,13.1117,13.072,13.1018,177917.0
2022-09-15 11:40:00,13.19,13.2,13.16,13.19,375943.0,13.1018,13.1117,13.072,13.1018,375943.0
2022-09-15 11:50:00,13.19,13.2,13.14,13.2,141025.0,13.1018,13.1117,13.0521,13.1117,141025.0
2022-09-15 12:00:00,13.2,13.2,13.16,13.17,104882.0,13.1117,13.1117,13.072,13.0819,104882.0
2022-09-15 12:10:00,13.17,13.2,13.15,13.2,130785.0,13.0819,13.1117,13.062,13.1117,130785.0
2022-09-15 12:20:00,13.2,13.21,13.17,13.18,92776.0,13.1117,13.1216,13.0819,13.0918,92776.0
2022-09-15 12:30:00,13.17,13.23,13.16,13.21,171497.0,13.0819,13.1415,13.072,13.1216,171497.0
2022-09-15 12:40:00,13.21,13.23,13.18,13.2,105452.0,13.1216,13.1415,13.0918,13.1117,105452.0
2022-09-15 12:50:00,13.2,13.2,13.16,13.19,113153.0,13.1117,13.1117,13.072,13.1018,113153.0
2022-09-15 13:00:00,13.19,13.24,13.19,13.2,137108.0,13.1018,13.1514,13.1018,13.1117,137108.0
2022-09-15 13:10:00,13.2,13.22,13.18,13.21,131275.0,13.1117,13.1316,13.0918,13.1216,131275.0
2022-09-15 13:20:00,13.21,13.22,13.2,13.21,110795.0,13.1216,13.1316,13.1117,13.1216,110795.0
2022-09-15 13:30:00,13.2,13.21,13.15,13.17,422375.0,13.1117,13.1216,13.062,13.0819,422375.0
2022-09-15 13:40:00,13.17,13.2,13.11,13.12,745584.0,13.0819,13.1117,13.0223,13.0322,745584.0
2022-09-15 13:50:00,13.12,13.16,13.1,13.16,414342.0,13.0322,13.072,13.0124,13.072,414342.0
2022-09-15 14:00:00,13.16,13.16,13.11,13.12,404449.0,13.072,13.072,13.0223,13.0322,404449.0
2022-09-15 14:10:00,13.12,13.15,13.11,13.14,122649.0,13.0322,13.062,13.0223,13.0521,122649.0
2022-09-15 14:20:00,13.15,13.16,13.12,13.16,126272.0,13.062,13.072,13.0322,13.072,126272.0
2022-09-15 14:30:00,13.16,13.2,13.15,13.19,228947.0,13.072,13.1117,13.062,13.1018,228947.0
2022-09-15 14:40:00,13.18,13.2,13.16,13.18,251204.0,13.0918,13.1117,13.072,13.0918,251204.0
2022-09-15 14:50:00,13.18,13.19,13.16,13.19,288689.0,13.0918,13.1018,13.072,13.1018,288689.0
2022-09-15 15:00:00,13.18,13.19,13.13,13.15,242828.0,13.0918,13.1018,13.0422,13.062,242828.0
2022-09-15 15:10:00,13.15,13.15,13.1,13.12,231995.0,13.062,13.062,13.0124,13.0322,231995.0
2022-09-15 15:20:00,13.12,13.13,13.1,13.12,522434.0,13.0322,13.0422,13.0124,13.0322,522434.0
2022-09-15 15:30:00,13.12,13.14,13.11,13.13,450939.0,13.0322,13.0521,13.0223,13.0422,450939.0
2022-09-15 15:40:00,13.12,13.16,13.1,13.15,700710.0,13.0322,13.072,13.0124,13.062,700710.0
2022-09-15 15:50:00,13.15,13.17,13.1,13.11,1363290.0,13.062,13.0819,13.0124,13.0223,1363290.0
2022-09-16 09:30:00,13.0,13.01,12.73,12.91,530770.0,12.913,12.923,12.6448,12.8236,530770.0
2022-09-16 09:40:00,12.91,12.91,12.83,12.87,222712.0,12.8236,12.8236,12.7442,12.7839,222712.0
2022-09-16 09:50:00,12.88,12.91,12.86,12.87,161425.0,12.7938,12.8236,12.774,12.7839,161425.0
2022-09-16 10:00:00,12.87,12.92,12.86,12.88,194463.0,12.7839,12.8336,12.774,12.7938,194463.0
2022-09-16 10:10:00,12.88,12.93,12.86,12.87,187910.0,12.7938,12.8435,12.774,12.7839,187910.0
2022-09-16 10:20:00,12.87,12.91,12.85,12.88,197803.0,12.7839,12.8236,12.764,12.7938,197803.0
2022-09-16 10:30:00,12.88,12.94,12.88,12.92,185638.0,12.7938,12.8534,12.7938,12.8336,185638.0
2022-09-16 10:40:00,12.92,12.96,12.9,12.91,363067.0,12.8336,12.8733,12.8137,12.8236,363067.0
2022-09-16 10:50:00,12.91,12.96,12.9,12.96,387878.0,12.8236,12.8733,12.8137,12.8733,387878.0
2022-09-16 11:00:00,12.96,12.99,12.94,12.98,351194.0,12.8733,12.9031,12.8534,12.8932,351194.0
2022-09-16 11:10:00,12.99,13.03,12.97,13.03,182270.0,12.9031,12.9428,12.8832,12.9428,182270.0
2022-09-16 11:20:00,13.03,13.03,12.99,13.01,195416.0,12.9428,12.9428,12.9031,12.923,195416.0
2022-09-16 11:30:00,13.0,13.02,12.97,12.99,247530.0,12.913,12.9329,12.8832,12.9031,247530.0
2022-09-16 11:40:00,12.99,13.01,12.97,12.99,188794.0,12.9031,12.923,12.8832,12.9031,188794.0
2022-09-16 11:50:00,12.99,13.02,12.98,13.02,91554.0,12.9031,12.9329,12.8932,12.9329,91554.0
2022-09-16 12:00:00,13.02,13.02,12.99,13.0,191193.0,12.9329,12.9329,12.9031,12.913,191193.0
2022-09-16 12:10:00,13.0,13.01,12.97,13.0,148901.0,12.913,12.923,12.8832,12.913,148901.0
2022-09-16 12:20:00,12.99,13.0,12.97,12.98,182111.0,12.9031,12.913,12.8832,12.8932,182111.0
2022-09-16 12:30:00,12.98,13.02,12.98,13.0,152962.0,12.8932,12.9329,12.8932,12.913,152962.0
2022-09-16 12:40:00,13.0,13.04,12.99,13.04,177298.0,12.913,12.9528,12.9031,12.9528,177298.0
2022-09-16 12:50:00,13.04,13.05,13.03,13.04,164686.0,12.9528,12.9627,12.9428,12.9528,164686.0
2022-09-16 13:00:00,13.04,13.05,13.02,13.04,186449.0,12.9528,12.9627,12.9329,12.9528,186449.0
2022-09-16 13:10:00,13.04,13.05,13.03,13.04,121113.0,12.9528,12.9627,12.9428,12.9528,121113.0
2022-09-16 13:20:00,13.04,13.05,13.03,13.04,158430.0,12.9528,12.9627,12.9428,12.9528,158430.0
2022-09-16 13:30:00,13.04,13.05,13.02,13.04,227060.0,12.9528,12.9627,12.9329,12.9528,227060.0
2022-09-16 13:40:00,13.04,13.05,13.02,13.03,127687.0,12.9528,12.9627,12.9329,12.9428,127687.0
2022-09-16 13:50:00,13.03,13.04,13.0,13.04,163606.0,12.9428,12.9528,12.913,12.9528,163606.0
2022-09-16 14:00:00,13.04,13.05,13.02,13.04,195319.0,12.9528,12.9627,12.9329,12.9528,195319.0
2022-09-16 14:10:00,13.04,13.05,13.02,13.03,182788.0,12.9528,12.9627,12.9329,12.9428,182788.0
2022-09-16 14:20:00,13.03,13.05,13.02,13.04,218812.0,12.9428,12.9627,12.9329,12.9528,218812.0
2022-09-16 14:30:00,13.04,13.05,13.03,13.04,224500.0,12.9528,12.9627,12.9428,12.9528,224500.0
2022-09-16 14:40:00,13.04,13.05,13.01,13.04,202294.0,12.9528,12.9627,12.923,12.9528,202294.0
2022-09-16 14:50:00,13.04,13.08,13.04,13.07,242815.0,12.9528,12.9925,12.9528,12.9826,242815.0
2022-09-16 15:00:00,13.07,13.11,13.06,13.11,317416.0,12.9826,13.0223,12.9726,13.0223,317416.0
2022-09-16 15:10:00,13.11,13.11,13.06,13.08,359474.0,13.0223,13.0223,12.9726,12.9925,359474.0
2022-09-16 15:20:00,13.08,13.11,13.07,13.1,402211.0,12.9925,13.0223,12.9826,13.0124,402211.0
2022-09-16 15:30:00,13.1,13.12,13.07,13.12,631889.0,13.0124,13.0322,12.9826,13.0322,631889.0
2022-09-16 15:40:00,13.12,13.13,13.04,13.05,870143.0,13.0322,13.0422,12.9528,12.9627,870143.0
2022-09-16 15:50:00,13.05,13.1,13.03,13.07,2122895.0,12.9627,13.0124,12.9428,12.9826,2122895.0
2022-09-19 09:30:00,12.95,13.08,12.93,13.07,364970.0,12.8634,12.9925,12.8435,12.9826,364970.0
2022-09-19 09:40:00,13.08,13.22,13.08,13.19,329532.0,12.9925,13.1316,12.9925,13.1018,329532.0
2022-09-19 09:50:00,13.19,13.29,13.17,13.24,359614.0,13.1018,13.2011,13.0819,13.1514,359614.0
2022-09-19 10:00:00,13.25,13.31,13.24,13.26,365545.0,13.1614,13.221,13.1514,13.1713,365545.0
2022-09-19 10:10:00,13.27,13.3,13.25,13.26,260981.0,13.1812,13.211,13.1614,13.1713,260981.0
2022-09-19 10:20:00,13.26,13.31,13.24,13.29,146054.0,13.1713,13.221,13.1514,13.2011,146054.0
2022-09-19 10:30:00,13.28,13.31,13.24,13.28,158350.0,13.1912,13.221,13.1514,13.1912,158350.0
2022-09-19 10:40:00,13.29,13.33,13.27,13.27,403712.0,13.2011,13.2408,13.1812,13.1812,403712.0
2022-09-19 10:50:00,13.28,13.28,13.24,13.26,193500.0,13.1912,13.1912,13.1514,13.1713,193500.0
2022-09-19 11:00:00,13.27,13.33,13.25,13.28,357583.0,13.1812,13.2408,13.1614,13.1912,357583.0
2022-09-19 11:10:00,13.28,13.31,13.25,13.29,152846.0,13.1912,13.221,13.1614,13.2011,152846.0
2022-09-19 11:20:00,13.29,13.3,13.25,13.27,57342.0,13.2011,13.211,13.1614,13.1812,57342.0
2022-09-19 11:30:00,13.26,13.29,13.24,13.26,200428.0,13.1713,13.2011,13.1514,13.1713,200428.0
2022-09-19 11:40:00,13.25,13.3,13.24,13.29,78562.0,13.1614,13.211,13.1514,13.2011,78562.0
2022-09-19 11:50:00,13.29,13.3,13.26,13.27,205363.0,13.2011,13.211,13.1713,13.1812,205363.0
2022-09-19 12:00:00,13.27,13.32,13.24,13.28,1057943.0,13.1812,13.2309,13.1514,13.1912,1057943.0
2022-09-19 12:10:00,13.28,13.33,13.27,13.29,476385.0,13.1912,13.2408,13.1812,13.2011,476385.0
2022-09-19 12:20:00,13.29,13.3,13.27,13.29,108317.0,13.2011,13.211,13.1812,13.2011,108317.0
2022-09-19 12:30:00,13.29,13.33,13.28,13.32,138964.0,13.2011,13.2408,13.1912,13.2309,138964.0
2022-09-19 12:40:00,13.32,13.33,13.29,13.32,92790.0,13.2309,13.2408,13.2011,13.2309,92790.0
2022-09-19 12:50:00,13.32,13.34,13.31,13.34,110868.0,13.2309,13.2508,13.221,13.2508,110868.0
2022-09-19 13:00:00,13.34,13.34,13.32,13.34,59813.0,13.2508,13.2508,13.2309,13.2508,59813.0
2022-09-19 13:10:00,13.34,13.34,13.3,13.33,103817.0,13.2508,13.2508,13.211,13.2408,103817.0
2022-09-19 13:20:00,13.33,13.34,13.32,13.34,128044.0,13.2408,13.2508,13.2309,13.2508,128044.0
2022-09-19 13:30:00,13.33,13.34,13.27,13.29,142526.0,13.2408,13.2508,13.1812,13.2011,142526.0
2022-09-19 13:40:00,13.3,13.32,13.29,13.29,117959.0,13.211,13.2309,13.2011,13.2011,117959.0
2022-09-19 13:50:00,13.29,13.31,13.27,13.29,139330.0,13.2011,13.221,13.1812,13.2011,139330.0
2022-09-19 14:00:00,13.29,13.33,13.26,13.33,415688.0,13.2011,13.2408,13.1713,13.2408,415688.0
2022-09-19 14:10:00,13.32,13.34,13.31,13.32,272014.0,13.2309,13.2508,13.221,13.2309,272014.0
2022-09-19 14:20:00,13.32,13.32,13.27,13.32,126040.0,13.2309,13.2309,13.1812,13.2309,126040.0
2022-09-19 14:30:00,13.32,13.32,13.28,13.3,98422.0,13.2309,13.2309,13.1912,13.211,98422.0
2022-09-19 14:40:00,13.3,13.3,13.27,13.29,92756.0,13.211,13.211,13.1812,13.2011,92756.0
2022-09-19 14:50:00,13.29,13.32,13.28,13.31,156951.0,13.2011,13.2309,13.1912,13.221,156951.0
2022-09-19 15:00:00,13.31,13.38,13.3,13.38,453873.0,13.221,13.2905,13.211,13.2905,453873.0
2022-09-19 15:10:00,13.38,13.41,13.37,13.39,427963.0,13.2905,13.3203,13.2806,13.3004,427963.0
2022-09-19 15:20:00,13.4,13.42,13.38,13.41,293445.0,13.3104,13.3302,13.2905,13.3203,293445.0
2022-09-19 15:30:00,13.41,13.44,13.4,13.44,544866.0,13.3203,13.3501,13.3104,13.3501,544866.0
2022-09-19 15:40:00,13.44,13.46,13.43,13.45,609977.0,13.3501,13.3699,13.3402,13.36,609977.0
2022-09-19 15:50:00,13.45,13.47,13.44,13.46,1362514.0,13.36,13.3799,13.3501,13.3699,1362514.0
2022-09-20 09:30:00,13.39,13.54,13.35,13.36,708509.0,13.3004,13.4494,13.2607,13.2706,708509.0
2022-09-20 09:40:00,13.36,13.42,13.34,13.38,350780.0,13.2706,13.3302,13.2508,13.2905,350780.0
2022-09-20 09:50:00,13.37,13.38,13.31,13.32,273346.0,13.2806,13.2905,13.221,13.2309,273346.0
2022-09-20 10:00:00,13.32,13.42,13.25,13.39,1550242.0,13.2309,13.3302,13.1614,13.3004,1550242.0
2022-09-20 10:10:00,13.39,13.41,13.31,13.33,686604.0,13.3004,13.3203,13.221,13.2408,686604.0
2022-09-20 10:20:00,13.33,13.38,13.27,13.3,289034.0,13.2408,13.2905,13.1812,13.211,289034.0
2022-09-20 10:30:00,13.31,13.37,13.3,13.37,334545.0,13.221,13.2806,13.211,13.2806,334545.0
2022-09-20 10:40:00,13.37,13.41,13.32,13.36,1192438.0,13.2806,13.3203,13.2309,13.2706,1192438.0
2022-09-20 10:50:00,13.36,13.41,13.34,13.38,668226.0,13.2706,13.3203,13.2508,13.2905,668226.0
2022-09-20 11:00:00,13.38,13.41,13.34,13.35,236607.0,13.2905,13.3203,13.2508,13.2607,236607.0
2022-09-20 11:10:00,13.35,13.36,13.28,13.29,254401.0,13.2607,13.2706,13.1912,13.2011,254401.0
2022-09-20 11:20:00,13.29,13.3,13.25,13.26,152305.0,13.2011,13.211,13.1614,13.1713,152305.0
2022-09-20 11:30:00,13.26,13.29,13.24,13.29,332157.0,13.1713,13.2011,13.1514,13.2011,332157.0
2022-09-20 11:40:00,13.29,13.32,13.26,13.32,243079.0,13.2011,13.2309,13.1713,13.2309,243079.0
2022-09-20 11:50:00,13.32,13.34,13.29,13.34,160282.0,13.2309,13.2508,13.2011,13.2508,160282.0
2022-09-20 12:00:00,13.34,13.36,13.32,13.33,369018.0,13.2508,13.2706,13.2309,13.2408,369018.0
2022-09-20 12:10:00,13.33,13.34,13.29,13.32,109771.0,13.2408,13.2508,13.2011,13.2309,109771.0
2022-09-20 12:20:00,13.32,13.33,13.25,13.26,285161.0,13.2309,13.2408,13.1614,13.1713,285161.0
2022-09-20 12:30:00,13.26,13.31,13.25,13.3,179743.0,13.1713,13.221,13.1614,13.211,179743.0
2022-09-20 12:40:00,13.31,13.31,13.27,13.28,165655.0,13.221,13.221,13.1812,13.1912,165655.0
2022-09-20 12:50:00,13.28,13.3,13.26,13.28,145669.0,13.1912,13.211,13.1713,13.1912,145669.0
2022-09-20 13:00:00,13.27,13.28,13.25,13.27,151454.0,13.1812,13.1912,13.1614,13.1812,151454.0
2022-09-20 13:10:00,13.26,13.27,13.24,13.27,176346.0,13.1713,13.1812,13.1514,13.1812,176346.0
2022-09-20 13:20:00,13.27,13.29,13.24,13.26,204090.0,13.1812,13.2011,13.1514,13.1713,204090.0
2022-09-20 13:30:00,13.26,13.28,13.24,13.26,169447.0,13.1713,13.1912,13.1514,13.1713,169447.0
2022-09-20 13:40:00,13.27,13.29,13.24,13.25,209355.0,13.1812,13.2011,13.1514,13.1614,209355.0
2022-09-20 13:50:00,13.26,13.26,13.21,13.22,326894.0,13.1713,13.1713,13.1216,13.1316,326894.0
2022-09-20 14:00:00,13.21,13.24,13.21,13.24,165708.0,13.1216,13.1514,13.1216,13.1514,165708.0
2022-09-20 14:10:00,13.24,13.25,13.21,13.25,195804.0,13.1514,13.1614,13.1216,13.1614,195804.0
2022-09-20 14:20:00,13.25,13.27,13.23,13.25,365307.0,13.1614,13.1812,13.1415,13.1614,365307.0
2022-09-20 14:30:00,13.24,13.25,13.16,13.18,268072.0,13.1514,13.1614,13.072,13.0918,268072.0
2022-09-20 14:40:00,13.18,13.25,13.15,13.24,410274.0,13.0918,13.1614,13.062,13.1514,410274.0
2022-09-20 14:50:00,13.24,13.26,13.22,13.24,218321.0,13.1514,13.1713,13.1316,13.1514,218321.0
2022-09-20 15:00:00,13.24,13.26,13.23,13.24,227068.0,13.1514,13.1713,13.1415,13.1514,227068.0
2022-09-20 15:10:00,13.24,13.26,13.22,13.25,289621.0,13.1514,13.1713,13.1316,13.1614,289621.0
2022-09-20 15:20:00,13.25,13.29,13.24,13.28,602832.0,13.1614,13.2011,13.1514,13.1912,602832.0
2022-09-20 15:30:00,13.28,13.33,13.24,13.32,299006.0,13.1912,13.2408,13.1514,13.2309,299006.0
2022-09-20 15:40:00,13.33,13.34,13.3,13.33,425339.0,13.2408,13.2508,13.211,13.2408,425339.0
2022-09-20 15:50:00,13.33,13.33,13.29,13.3,791650.0,13.2408,13.2408,13.2011,13.211,791650.0
2022-09-21 09:30:00,13.34,13.39,13.25,13.31,209128.0,13.2508,13.3004,13.1614,13.221,209128.0
2022-09-21 09:40:00,13.32,13.33,13.26,13.27,249412.0,13.2309,13.2408,13.1713,13.1812,249412.0
2022-09-21 09:50:00,13.27,13.3,13.23,13.28,388688.0,13.1812,13.211,13.1415,13.1912,388688.0
2022-09-21 10:00:00,13.28,13.31,13.26,13.31,198688.0,13.1912,13.221,13.1713,13.221,198688.0
2022-09-21 10:10:00,13.31,13.33,13.28,13.29,134948.0,13.221,13.2408,13.1912,13.2011,134948.0
2022-09-21 10:20:00,13.29,13.31,13.24,13.28,216494.0,13.2011,13.221,13.1514,13.1912,216494.0
2022-09-21 10:30:00,13.28,13.28,13.23,13.24,219639.0,13.1912,13.1912,13.1415,13.1514,219639.0
2022-09-21 10:40:00,13.23,13.24,13.19,13.21,226626.0,13.1415,13.1514,13.1018,13.1216,226626.0
2022-09-21 10:50:00,13.21,13.22,13.17,13.18,126620.0,13.1216,13.1316,13.0819,13.0918,126620.0
2022-09-21 11:00:00,13.18,13.19,13.12,13.14,295523.0,13.0918,13.1018,13.0322,13.0521,295523.0
2022-09-21 11:10:00,13.13,13.16,13.12,13.13,139645.0,13.0422,13.072,13.0322,13.0422,139645.0
2022-09-21 11:20:00,13.13,13.15,13.11,13.13,185193.0,13.0422,13.062,13.0223,13.0422,185193.0
2022-09-21 11:30:00,13.13,13.19,13.13,13.19,218849.0,13.0422,13.1018,13.0422,13.1018,218849.0
2022-09-21 11:40:00,13.18,13.2,13.17,13.18,144358.0,13.0918,13.1117,13.0819,13.0918,144358.0
2022-09-21 11:50:00,13.18,13.21,13.16,13.2,144653.0,13.0918,13.1216,13.072,13.1117,144653.0
2022-09-21 12:00:00,13.2,13.27,13.18,13.27,1213474.0,13.1117,13.1812,13.0918,13.1812,1213474.0
2022-09-21 12:10:00,13.27,13.27,13.23,13.26,132498.0,13.1812,13.1812,13.1415,13.1713,132498.0
2022-09-21 12:20:00,13.26,13.27,13.22,13.25,121928.0,13.1713,13.1812,13.1316,13.1614,121928.0
2022-09-21 12:30:00,13.25,13.26,13.23,13.26,111245.0,13.1614,13.1713,13.1415,13.1713,111245.0
2022-09-21 12:40:00,13.25,13.29,13.25,13.27,128371.0,13.1614,13.2011,13.1614,13.1812,128371.0
2022-09-21 12:50:00,13.27,13.27,13.24,13.27,87185.0,13.1812,13.1812,13.1514,13.1812,87185.0
2022-09-21 13:00:00,13.26,13.29,13.26,13.29,95970.0,13.1713,13.2011,13.1713,13.2011,95970.0
2022-09-21 13:10:00,13.29,13.3,13.28,13.29,104717.0,13.2011,13.211,13.1912,13.2011,104717.0
2022-09-21 13:20:00,13.29,13.3,13.26,13.29,195941.0,13.2011,13.211,13.1713,13.2011,195941.0
2022-09-21 13:30:00,13.29,13.31,13.28,13.29,76779.0,13.2011,13.221,13.1912,13.2011,76779.0
2022-09-21 13:40:00,13.29,13.3,13.26,13.27,95642.0,13.2011,13.211,13.1713,13.1812,95642.0
2022-09-21 13:50:00,13.27,13.29,13.25,13.29,117731.0,13.1812,13.2011,13.1614,13.2011,117731.0
2022-09-21 14:00:00,13.28,13.28,13.09,13.18,295653.0,13.1912,13.1912,13.0024,13.0918,295653.0
2022-09-21 14:10:00,13.17,13.19,13.07,13.11,199927.0,13.0819,13.1018,12.9826,13.0223,199927.0
2022-09-21 14:20:00,13.1,13.15,13.07,13.11,224998.0,13.0124,13.062,12.9826,13.0223,224998.0
2022-09-21 14:30:00,13.1,13.23,13.07,13.18,491387.0,13.0124,13.1415,12.9826,13.0918,491387.0
2022-09-21 14:40:00,13.18,13.38,13.15,13.26,463322.0,13.0918,13.2905,13.062,13.1713,463322.0
2022-09-21 14:50:00,13.26,13.36,13.24,13.32,385312.0,13.1713,13.2706,13.1514,13.2309,385312.0
2022-09-21 15:00:00,13.32,13.34,13.24,13.25,217826.0,13.2309,13.2508,13.1514,13.1614,217826.0
2022-09-21 15:10:00,13.24,13.3,13.14,13.24,457381.0,13.1514,13.211,13.0521,13.1514,457381.0
2022-09-21 15:20:00,13.24,13.24,13.09,13.11,375422.0,13.1514,13.1514,13.0024,13.0223,375422.0
2022-09-21 15:30:00,13.1,13.15,13.05,13.07,456483.0,13.0124,13.062,12.9627,12.9826,456483.0
2022-09-21 15:40:00,13.07,13.09,13.03,13.06,482799.0,12.9826,13.0024,12.9428,12.9726,482799.0
2022-09-21 15:50:00,13.05,13.09,13.01,13.01,1283234.0,12.9627,13.0024,12.923,12.923,1283234.0
2022-09-22 09:30:00,13.11,13.17,12.92,12.93,397594.0,13.0223,13.0819,12.8336,12.8435,397594.0
2022-09-22 09:40:00,12.93,12.94,12.86,12.88,365064.0,12.8435,12.8534,12.774,12.7938,365064.0
2022-09-22 09:50:00,12.88,12.92,12.77,12.77,210730.0,12.7938,12.8336,12.6846,12.6846,210730.0
2022-09-22 10:00:00,12.78,12.81,12.73,12.79,364730.0,12.6945,12.7243,12.6448,12.7044,364730.0
2022-09-22 10:10:00,12.79,12.81,12.76,12.79,244184.0,12.7044,12.7243,12.6746,12.7044,244184.0
2022-09-22 10:20:00,12.79,12.85,12.78,12.84,323467.0,12.7044,12.764,12.6945,12.7541,323467.0
2022-09-22 10:30:00,12.83,12.85,12.77,12.79,222866.0,12.7442,12.764,12.6846,12.7044,222866.0
2022-09-22 10:40:00,12.78,12.79,12.72,12.79,249531.0,12.6945,12.7044,12.6349,12.7044,249531.0
2022-09-22 10:50:00,12.78,12.81,12.73,12.75,275478.0,12.6945,12.7243,12.6448,12.6647,275478.0
2022-09-22 11:00:00,12.74,12.8,12.74,12.78,228113.0,12.6548,12.7144,12.6548,12.6945,228113.0
2022-09-22 11:10:00,12.77,12.83,12.76,12.81,260913.0,12.6846,12.7442,12.6746,12.7243,260913.0
2022-09-22 11:20:00,12.81,12.87,12.78,12.84,301010.0,12.7243,12.7839,12.6945,12.7541,301010.0
2022-09-22 11:30:00,12.84,12.93,12.84,12.93,314642.0,12.7541,12.8435,12.7541,12.8435,314642.0
2022-09-22 11:40:00,12.93,12.93,12.87,12.93,217183.0,12.8435,12.8435,12.7839,12.8435,217183.0
2022-09-22 11:50:00,12.93,12.94,12.86,12.88,192132.0,12.8435,12.8534,12.774,12.7938,192132.0
2022-09-22 12:00:00,12.88,12.92,12.87,12.88,146513.0,12.7938,12.8336,12.7839,12.7938,146513.0
2022-09-22 12:10:00,12.88,12.93,12.86,12.93,161770.0,12.7938,12.8435,12.774,12.8435,161770.0
2022-09-22 12:20:00,12.92,12.96,12.9,12.92,224274.0,12.8336,12.8733,12.8137,12.8336,224274.0
2022-09-22 12:30:00,12.92,12.96,12.9,12.94,280013.0,12.8336,12.8733,12.8137,12.8534,280013.0
2022-09-22 12:40:00,12.93,12.94,12.9,12.92,155696.0,12.8435,12.8534,12.8137,12.8336,155696.0
2022-09-22 12:50:00,12.92,13.0,12.91,12.96,228076.0,12.8336,12.913,12.8236,12.8733,228076.0
2022-09-22 13:00:00,12.96,12.98,12.95,12.96,187886.0,12.8733,12.8932,12.8634,12.8733,187886.0
2022-09-22 13:10:00,12.96,12.97,12.92,12.95,167281.0,12.8733,12.8832,12.8336,12.8634,167281.0
2022-09-22 13:20:00,12.95,12.96,12.93,12.96,162400.0,12.8634,12.8733,12.8435,12.8733,162400.0
2022-09-22 13:30:00,12.96,12.99,12.93,12.97,342038.0,12.8733,12.9031,12.8435,12.8832,342038.0
2022-09-22 13:40:00,12.98,12.99,12.95,12.96,187418.0,12.8932,12.9031,12.8634,12.8733,187418.0
2022-09-22 13:50:00,12.96,12.99,12.96,12.98,114646.0,12.8733,12.9031,12.8733,12.8932,114646.0
2022-09-22 14:00:00,12.98,13.01,12.96,13.0,171869.0,12.8932,12.923,12.8733,12.913,171869.0
2022-09-22 14:10:00,13.0,13.04,12.99,13.02,231410.0,12.913,12.9528,12.9031,12.9329,231410.0
2022-09-22 14:20:00,13.02,13.03,12.98,13.01,720300.0,12.9329,12.9428,12.8932,12.923,720300.0
2022-09-22 14:30:00,13.01,13.03,12.98,12.99,1212638.0,12.923,12.9428,12.8932,12.9031,1212638.0
2022-09-22 14:40:00,12.99,13.0,12.92,12.95,357665.0,12.9031,12.913,12.8336,12.8634,357665.0
2022-09-22 14:50:00,12.95,12.98,12.94,12.96,507429.0,12.8634,12.8932,12.8534,12.8733,507429.0
2022-09-22 15:00:00,12.96,12.99,12.95,12.99,293048.0,12.8733,12.9031,12.8634,12.9031,293048.0
2022-09-22 15:10:00,12.99,13.04,12.98,12.98,351660.0,12.9031,12.9528,12.8932,12.8932,351660.0
2022-09-22 15:20:00,12.98,13.0,12.94,12.96,433239.0,12.8932,12.913,12.8534,12.8733,433239.0
2022-09-22 15:30:00,12.96,13.0,12.95,12.98,397466.0,12.8733,12.913,12.8634,12.8932,397466.0
2022-09-22 15:40:00,12.98,13.04,12.97,13.04,699063.0,12.8932,12.9528,12.8832,12.9528,699063.0
2022-09-22 15:50:00,13.03,13.04,12.96,12.97,1401975.0,12.9428,12.9528,12.8733,12.8832,1401975.0
2022-09-23 09:30:00,12.74,12.75,12.51,12.55,523220.0,12.6548,12.6647,12.4263,12.466,523220.0
2022-09-23 09:40:00,12.55,12.56,12.47,12.53,487841.0,12.466,12.476,12.3866,12.4462,487841.0
2022-09-23 09:50:00,12.53,12.57,12.49,12.5,451285.0,12.4462,12.4859,12.4064,12.4164,451285.0
2022-09-23 10:00:00,12.5,12.52,12.45,12.5,510204.0,12.4164,12.4362,12.3667,12.4164,510204.0
2022-09-23 10:10:00,12.5,12.54,12.38,12.42,355760.0,12.4164,12.4561,12.2972,12.3369,355760.0
2022-09-23 10:20:00,12.42,12.44,12.38,12.42,340848.0,12.3369,12.3568,12.2972,12.3369,340848.0
2022-09-23 10:30:00,12.42,12.47,12.36,12.46,460971.0,12.3369,12.3866,12.2773,12.3766,460971.0
2022-09-23 10:40:00,12.45,12.45,12.37,12.38,195077.0,12.3667,12.3667,12.2872,12.2972,195077.0
2022-09-23 10:50:00,12.38,12.4,12.34,12.36,257430.0,12.2972,12.317,12.2574,12.2773,257430.0
2022-09-23 11:00:00,12.36,12.38,12.34,12.36,256068.0,12.2773,12.2972,12.2574,12.2773,256068.0
2022-09-23 11:10:00,12.36,12.41,12.34,12.41,350842.0,12.2773,12.327,12.2574,12.327,350842.0
2022-09-23 11:20:00,12.4,12.41,12.33,12.35,166460.0,12.317,12.327,12.2475,12.2674,166460.0
2022-09-23 11:30:00,12.35,12.36,12.27,12.28,216232.0,12.2674,12.2773,12.1879,12.1978,216232.0
2022-09-23 11:40:00,12.28,12.3,12.24,12.25,178858.0,12.1978,12.2177,12.1581,12.168,178858.0
2022-09-23 11:50:00,12.25,12.28,12.24,12.25,141519.0,12.168,12.1978,12.1581,12.168,141519.0
2022-09-23 12:00:00,12.25,12.26,12.2,12.2,318995.0,12.168,12.178,12.1184,12.1184,318995.0
2022-09-23 12:10:00,12.21,12.21,12.18,12.2,230042.0,12.1283,12.1283,12.0985,12.1184,230042.0
2022-09-23 12:20:00,12.2,12.22,12.17,12.18,201995.0,12.1184,12.1382,12.0886,12.0985,201995.0
2022-09-23 12:30:00,12.18,12.27,12.16,12.27,239527.0,12.0985,12.1879,12.0786,12.1879,239527.0
2022-09-23 12:40:00,12.27,12.31,12.23,12.31,358136.0,12.1879,12.2276,12.1482,12.2276,358136.0
2022-09-23 12:50:00,12.31,12.37,12.3,12.35,494642.0,12.2276,12.2872,12.2177,12.2674,494642.0
2022-09-23 13:00:00,12.35,12.44,12.34,12.41,783296.0,12.2674,12.3568,12.2574,12.327,783296.0
2022-09-23 13:10:00,12.41,12.44,12.36,12.43,292297.0,12.327,12.3568,12.2773,12.3468,292297.0
2022-09-23 13:20:00,12.43,12.44,12.42,12.44,222519.0,12.3468,12.3568,12.3369,12.3568,222519.0
2022-09-23 13:30:00,12.44,12.45,12.4,12.43,228451.0,12.3568,12.3667,12.317,12.3468,228451.0
2022-09-23 13:40:00,12.43,12.5,12.42,12.5,816178.0,12.3468,12.4164,12.3369,12.4164,816178.0
2022-09-23 13:50:00,12.5,12.5,12.45,12.49,472386.0,12.4164,12.4164,12.3667,12.4064,472386.0
2022-09-23 14:00:00,12.48,12.51,12.47,12.48,415639.0,12.3965,12.4263,12.3866,12.3965,415639.0
2022-09-23 14:10:00,12.48,12.5,12.44,12.47,1402289.0,12.3965,12.4164,12.3568,12.3866,1402289.0
2022-09-23 14:20:00,12.47,12.53,12.46,12.52,349046.0,12.3866,12.4462,12.3766,12.4362,349046.0
2022-09-23 14:30:00,12.52,12.54,12.5,12.54,738571.0,12.4362,12.4561,12.4164,12.4561,738571.0
2022-09-23 14:40:00,12.54,12.54,12.48,12.51,578252.0,12.4561,12.4561,12.3965,12.4263,578252.0
2022-09-23 14:50:00,12.51,12.51,12.43,12.45,482584.0,12.4263,12.4263,12.3468,12.3667,482584.0
2022-09-23 15:00:00,12.45,12.58,12.44,12.57,543082.0,12.3667,12.4958,12.3568,12.4859,543082.0
2022-09-23 15:10:00,12.57,12.6,12.52,12.59,536119.0,12.4859,12.5157,12.4362,12.5058,536119.0
2022-09-23 15:20:00,12.59,12.61,12.55,12.58,670985.0,12.5058,12.5256,12.466,12.4958,670985.0
2022-09-23 15:30:00,12.58,12.61,12.56,12.61,548524.0,12.4958,12.5256,12.476,12.5256,548524.0
2022-09-23 15:40:00,12.61,12.67,12.6,12.65,889300.0,12.5256,12.5852,12.5157,12.5654,889300.0
2022-09-23 15:50:00,12.64,12.67,12.6,12.62,1486697.0,12.5554,12.5852,12.5157,12.5356,1486697.0
2022-09-26 09:30:00,13.16,13.25,13.05,13.09,3897379.0,13.072,13.1614,12.9627,13.0024,3897379.0
2022-09-26 09:40:00,13.09,13.23,12.94,13.12,4084181.0,13.0024,13.1415,12.8534,13.0322,4084181.0
2022-09-26 09:50:00,13.12,13.2,13.06,13.16,2670008.0,13.0322,13.1117,12.9726,13.072,2670008.0
2022-09-26 10:00:00,13.16,13.19,13.07,13.1,1502797.0,13.072,13.1018,12.9826,13.0124,1502797.0
2022-09-26 10:10:00,13.1,13.14,13.04,13.13,1760343.0,13.0124,13.0521,12.9528,13.0422,1760343.0
2022-09-26 10:20:00,13.13,13.17,13.05,13.06,2061368.0,13.0422,13.0819,12.9627,12.9726,2061368.0
2022-09-26 10:30:00,13.07,13.09,13.0,13.08,2442682.0,12.9826,13.0024,12.913,12.9925,2442682.0
2022-09-26 10:40:00,13.08,13.12,13.04,13.11,1654284.0,12.9925,13.0322,12.9528,13.0223,1654284.0
2022-09-26 10:50:00,13.11,13.15,13.09,13.1,1795571.0,13.0223,13.062,13.0024,13.0124,1795571.0
2022-09-26 11:00:00,13.09,13.12,13.04,13.04,1441496.0,13.0024,13.0322,12.9528,12.9528,1441496.0
2022-09-26 11:10:00,13.04,13.06,13.0,13.02,649429.0,12.9528,12.9726,12.913,12.9329,649429.0
2022-09-26 11:20:00,13.02,13.02,12.97,12.99,994393.0,12.9329,12.9329,12.8832,12.9031,994393.0
2022-09-26 11:30:00,13.0,13.0,12.94,12.96,861960.0,12.913,12.913,12.8534,12.8733,861960.0
2022-09-26 11:40:00,12.96,13.0,12.91,12.93,1701158.0,12.8733,12.913,12.8236,12.8435,1701158.0
2022-09-26 11:50:00,12.92,12.93,12.84,12.86,1234865.0,12.8336,12.8435,12.7541,12.774,1234865.0
2022-09-26 12:00:00,12.86,12.93,12.83,12.9,1163607.0,12.774,12.8435,12.7442,12.8137,1163607.0
2022-09-26 12:10:00,12.9,12.93,12.88,12.88,556537.0,12.8137,12.8435,12.7938,12.7938,556537.0
2022-09-26 12:20:00,12.88,12.89,12.83,12.86,950817.0,12.7938,12.8038,12.7442,12.774,950817.0
2022-09-26 12:30:00,12.87,12.87,12.78,12.79,1392962.0,12.7839,12.7839,12.6945,12.7044,1392962.0
2022-09-26 12:40:00,12.8,12.8,12.73,12.78,671426.0,12.7144,12.7144,12.6448,12.6945,671426.0
2022-09-26 12:50:00,12.78,12.8,12.76,12.79,445138.0,12.6945,12.7144,12.6746,12.7044,445138.0
2022-09-26 13:00:00,12.79,12.79,12.7,12.77,1031694.0,12.7044,12.7044,12.615,12.6846,1031694.0
2022-09-26 13:10:00,12.77,12.77,12.7,12.73,908669.0,12.6846,12.6846,12.615,12.6448,908669.0
2022-09-26 13:20:00,12.73,12.75,12.69,12.74,1303400.0,12.6448,12.6647,12.6051,12.6548,1303400.0
2022-09-26 13:30:00,12.73,12.76,12.71,12.74,1099716.0,12.6448,12.6746,12.625,12.6548,1099716.0
2022-09-26 13:40:00,12.74,12.78,12.71,12.78,857816.0,12.6548,12.6945,12.625,12.6945,857816.0
2022-09-26 13:50:00,12.78,12.8,12.74,12.74,508295.0,12.6945,12.7144,12.6548,12.6548,508295.0
2022-09-26 14:00:00,12.75,12.83,12.74,12.8,757632.0,12.6647,12.7442,12.6548,12.7144,757632.0
2022-09-26 14:10:00,12.8,12.83,12.76,12.83,725620.0,12.7144,12.7442,12.6746,12.7442,725620.0
2022-09-26 14:20:00,12.82,12.83,12.75,12.77,573686.0,12.7342,12.7442,12.6647,12.6846,573686.0
2022-09-26 14:30:00,12.76,12.78,12.74,12.76,1382097.0,12.6746,12.6945,12.6548,12.6746,1382097.0
2022-09-26 14:40:00,12.77,12.81,12.72,12.79,1163130.0,12.6846,12.7243,12.6349,12.7044,1163130.0
2022-09-26 14:50:00,12.79,12.82,12.77,12.79,1360277.0,12.7044,12.7342,12.6846,12.7044,1360277.0
2022-09-26 15:00:00,12.79,12.86,12.79,12.86,1037683.0,12.7044,12.774,12.7044,12.774,1037683.0
2022-09-26 15:10:00,12.86,12.87,12.8,12.85,1114626.0,12.774,12.7839,12.7144,12.764,1114626.0
2022-09-26 15:20:00,12.85,12.86,12.79,12.81,1768968.0,12.764,12.774,12.7044,12.7243,1768968.0
2022-09-26 15:30:00,12.81,12.87,12.77,12.84,1763126.0,12.7243,12.7839,12.6846,12.7541,1763126.0
2022-09-26 15:40:00,12.85,12.88,12.83,12.84,2590231.0,12.764,12.7938,12.7442,12.7541,2590231.0
2022-09-26 15:50:00,12.84,12.87,12.75,12.76,4793190.0,12.7541,12.7839,12.6647,12.6746,4793190.0
2022-09-27 09:30:00,12.8,12.98,12.8,12.9,1959550.0,12.7144,12.8932,12.7144,12.8137,1959550.0
2022-09-27 09:40:00,12.9,12.96,12.82,12.83,1596138.0,12.8137,12.8733,12.7342,12.7442,1596138.0
2022-09-27 09:50:00,12.83,12.93,12.82,12.86,919823.0,12.7442,12.8435,12.7342,12.774,919823.0
2022-09-27 10:00:00,12.86,12.87,12.72,12.75,1325974.0,12.774,12.7839,12.6349,12.6647,1325974.0
2022-09-27 10:10:00,12.75,12.85,12.74,12.76,1760111.0,12.6647,12.764,12.6548,12.6746,1760111.0
2022-09-27 10:20:00,12.76,12.77,12.6,12.6,1133431.0,12.6746,12.6846,12.5157,12.5157,1133431.0
2022-09-27 10:30:00,12.61,12.69,12.6,12.61,2092200.0,12.5256,12.6051,12.5157,12.5256,2092200.0
2022-09-27 10:40:00,12.6,12.63,12.55,12.58,1148655.0,12.5157,12.5455,12.466,12.4958,1148655.0
2022-09-27 10:50:00,12.58,12.71,12.56,12.7,1042213.0,12.4958,12.625,12.476,12.615,1042213.0
2022-09-27 11:00:00,12.7,12.75,12.66,12.74,930489.0,12.615,12.6647,12.5753,12.6548,930489.0
2022-09-27 11:10:00,12.74,12.75,12.69,12.74,987661.0,12.6548,12.6647,12.6051,12.6548,987661.0
2022-09-27 11:20:00,12.74,12.74,12.56,12.58,624296.0,12.6548,12.6548,12.476,12.4958,624296.0
2022-09-27 11:30:00,12.58,12.63,12.56,12.57,614000.0,12.4958,12.5455,12.476,12.4859,614000.0
2022-09-27 11:40:00,12.57,12.61,12.56,12.61,679098.0,12.4859,12.5256,12.476,12.5256,679098.0
2022-09-27 11:50:00,12.61,12.63,12.54,12.58,621740.0,12.5256,12.5455,12.4561,12.4958,621740.0
2022-09-27 12:00:00,12.58,12.62,12.55,12.55,1030932.0,12.4958,12.5356,12.466,12.466,1030932.0
2022-09-27 12:10:00,12.54,12.55,12.47,12.48,466895.0,12.4561,12.466,12.3866,12.3965,466895.0
2022-09-27 12:20:00,12.48,12.5,12.45,12.5,559472.0,12.3965,12.4164,12.3667,12.4164,559472.0
2022-09-27 12:30:00,12.5,12.52,12.46,12.48,406579.0,12.4164,12.4362,12.3766,12.3965,406579.0
2022-09-27 12:40:00,12.48,12.54,12.47,12.54,451310.0,12.3965,12.4561,12.3866,12.4561,451310.0
2022-09-27 12:50:00,12.54,12.54,12.48,12.54,582073.0,12.4561,12.4561,12.3965,12.4561,582073.0
2022-09-27 13:00:00,12.54,12.54,12.47,12.51,532714.0,12.4561,12.4561,12.3866,12.4263,532714.0
2022-09-27 13:10:00,12.51,12.56,12.5,12.54,434767.0,12.4263,12.476,12.4164,12.4561,434767.0
2022-09-27 13:20:00,12.54,12.54,12.47,12.48,610755.0,12.4561,12.4561,12.3866,12.3965,610755.0
2022-09-27 13:30:00,12.48,12.49,12.42,12.44,520821.0,12.3965,12.4064,12.3369,12.3568,520821.0
2022-09-27 13:40:00,12.44,12.45,12.41,12.43,615528.0,12.3568,12.3667,12.327,12.3468,615528.0
2022-09-27 13:50:00,12.43,12.46,12.41,12.46,467159.0,12.3468,12.3766,12.327,12.3766,467159.0
2022-09-27 14:00:00,12.45,12.48,12.44,12.46,551253.0,12.3667,12.3965,12.3568,12.3766,551253.0
2022-09-27 14:10:00,12.46,12.46,12.42,12.43,568410.0,12.3766,12.3766,12.3369,12.3468,568410.0
2022-09-27 14:20:00,12.42,12.46,12.42,12.45,359741.0,12.3369,12.3766,12.3369,12.3667,359741.0
2022-09-27 14:30:00,12.45,12.48,12.42,12.48,469328.0,12.3667,12.3965,12.3369,12.3965,469328.0
2022-09-27 14:40:00,12.48,12.54,12.47,12.54,1211908.0,12.3965,12.4561,12.3866,12.4561,1211908.0
2022-09-27 14:50:00,12.54,12.54,12.49,12.51,786663.0,12.4561,12.4561,12.4064,12.4263,786663.0
2022-09-27 15:00:00,12.5,12.51,12.45,12.48,773011.0,12.4164,12.4263,12.3667,12.3965,773011.0
2022-09-27 15:10:00,12.48,12.5,12.44,12.5,666532.0,12.3965,12.4164,12.3568,12.4164,666532.0
2022-09-27 15:20:00,12.5,12.51,12.47,12.5,840499.0,12.4164,12.4263,12.3866,12.4164,840499.0
2022-09-27 15:30:00,12.5,12.5,12.4,12.42,1415593.0,12.4164,12.4164,12.317,12.3369,1415593.0
2022-09-27 15:40:00,12.42,12.45,12.4,12.45,1285215.0,12.3369,12.3667,12.317,12.3667,1285215.0
2022-09-27 15:50:00,12.45,12.47,12.4,12.42,3174248.0,12.3667,12.3866,12.317,12.3369,3174248.0
2022-09-28 09:30:00,12.45,12.53,12.41,12.47,822601.0,12.3667,12.4462,12.327,12.3866,822601.0
2022-09-28 09:40:00,12.47,12.63,12.46,12.57,542122.0,12.3866,12.5455,12.3766,12.4859,542122.0
2022-09-28 09:50:00,12.58,12.66,12.56,12.58,924548.0,12.4958,12.5753,12.476,12.4958,924548.0
2022-09-28 10:00:00,12.58,12.62,12.5,12.5,713889.0,12.4958,12.5356,12.4164,12.4164,713889.0
2022-09-28 10:10:00,12.5,12.51,12.38,12.38,1025221.0,12.4164,12.4263,12.2972,12.2972,1025221.0
2022-09-28 10:20:00,12.39,12.57,12.38,12.54,1249255.0,12.3071,12.4859,12.2972,12.4561,1249255.0
2022-09-28 10:30:00,12.54,12.58,12.49,12.51,843266.0,12.4561,12.4958,12.4064,12.4263,843266.0
2022-09-28 10:40:00,12.51,12.55,12.48,12.52,703257.0,12.4263,12.466,12.3965,12.4362,703257.0
2022-09-28 10:50:00,12.52,12.57,12.52,12.55,594098.0,12.4362,12.4859,12.4362,12.466,594098.0
2022-09-28 11:00:00,12.54,12.64,12.53,12.59,780334.0,12.4561,12.5554,12.4462,12.5058,780334.0
2022-09-28 11:10:00,12.58,12.64,12.58,12.63,578258.0,12.4958,12.5554,12.4958,12.5455,578258.0
2022-09-28 11:20:00,12.63,12.7,12.62,12.62,496152.0,12.5455,12.615,12.5356,12.5356,496152.0
2022-09-28 11:30:00,12.63,12.64,12.59,12.62,578494.0,12.5455,12.5554,12.5058,12.5356,578494.0
2022-09-28 11:40:00,12.62,12.67,12.6,12.64,425430.0,12.5356,12.5852,12.5157,12.5554,425430.0
2022-09-28 11:50:00,12.65,12.7,12.64,12.66,403431.0,12.5654,12.615,12.5554,12.5753,403431.0
2022-09-28 12:00:00,12.66,12.68,12.64,12.67,408442.0,12.5753,12.5952,12.5554,12.5852,408442.0
2022-09-28 12:10:00,12.66,12.73,12.65,12.69,365420.0,12.5753,12.6448,12.5654,12.6051,365420.0
2022-09-28 12:20:00,12.69,12.7,12.65,12.67,447126.0,12.6051,12.615,12.5654,12.5852,447126.0
2022-09-28 12:30:00,12.66,12.66,12.64,12.66,260667.0,12.5753,12.5753,12.5554,12.5753,260667.0
2022-09-28 12:40:00,12.66,12.7,12.65,12.69,337043.0,12.5753,12.615,12.5654,12.6051,337043.0
2022-09-28 12:50:00,12.69,12.71,12.68,12.69,341013.0,12.6051,12.625,12.5952,12.6051,341013.0
2022-09-28 13:00:00,12.69,12.73,12.68,12.72,455916.0,12.6051,12.6448,12.5952,12.6349,455916.0
2022-09-28 13:10:00,12.71,12.79,12.71,12.75,991010.0,12.625,12.7044,12.625,12.6647,991010.0
2022-09-28 13:20:00,12.75,12.75,12.69,12.71,416149.0,12.6647,12.6647,12.6051,12.625,416149.0
2022-09-28 13:30:00,12.71,12.72,12.66,12.67,545057.0,12.625,12.6349,12.5753,12.5852,545057.0
2022-09-28 13:40:00,12.68,12.71,12.66,12.69,473585.0,12.5952,12.625,12.5753,12.6051,473585.0
2022-09-28 13:50:00,12.69,12.7,12.67,12.69,393755.0,12.6051,12.615,12.5852,12.6051,393755.0
2022-09-28 14:00:00,12.69,12.7,12.67,12.68,486941.0,12.6051,12.615,12.5852,12.5952,486941.0
2022-09-28 14:10:00,12.68,12.69,12.66,12.68,490833.0,12.5952,12.6051,12.5753,12.5952,490833.0
2022-09-28 14:20:00,12.68,12.68,12.63,12.66,506213.0,12.5952,12.5952,12.5455,12.5753,506213.0
2022-09-28 14:30:00,12.66,12.67,12.62,12.66,614350.0,12.5753,12.5852,12.5356,12.5753,614350.0
2022-09-28 14:40:00,12.66,12.68,12.65,12.68,484664.0,12.5753,12.5952,12.5654,12.5952,484664.0
2022-09-28 14:50:00,12.68,12.71,12.66,12.66,673785.0,12.5952,12.625,12.5753,12.5753,673785.0
2022-09-28 15:00:00,12.66,12.74,12.65,12.73,1007508.0,12.5753,12.6548,12.5654,12.6448,1007508.0
2022-09-28 15:10:00,12.73,12.77,12.72,12.74,587741.0,12.6448,12.6846,12.6349,12.6548,587741.0
2022-09-28 15:20:00,12.74,12.76,12.71,12.74,770987.0,12.6548,12.6746,12.625,12.6548,770987.0
2022-09-28 15:30:00,12.74,12.77,12.73,12.75,685432.0,12.6548,12.6846,12.6448,12.6647,685432.0
2022-09-28 15:40:00,12.75,12.77,12.74,12.75,1047585.0,12.6647,12.6846,12.6548,12.6647,1047585.0
2022-09-28 15:50:00,12.75,12.75,12.69,12.7,2579173.0,12.6647,12.6647,12.6051,12.615,2579173.0
2022-09-29 09:30:00,12.76,12.88,12.66,12.69,1078462.0,12.6746,12.7938,12.5753,12.6051,1078462.0
2022-09-29 09:40:00,12.68,12.68,12.48,12.49,791715.0,12.5952,12.5952,12.3965,12.4064,791715.0
2022-09-29 09:50:00,12.49,12.6,12.48,12.53,1027788.0,12.4064,12.5157,12.3965,12.4462,1027788.0
2022-09-29 10:00:00,12.53,12.54,12.41,12.49,779039.0,12.4462,12.4561,12.327,12.4064,779039.0
2022-09-29 10:10:00,12.49,12.54,12.45,12.51,1173765.0,12.4064,12.4561,12.3667,12.4263,1173765.0
2022-09-29 10:20:00,12.5,12.57,12.49,12.55,797746.0,12.4164,12.4859,12.4064,12.466,797746.0
2022-09-29 10:30:00,12.54,12.55,12.47,12.53,1427755.0,12.4561,12.466,12.3866,12.4462,1427755.0
2022-09-29 10:40:00,12.52,12.59,12.48,12.49,1079971.0,12.4362,12.5058,12.3965,12.4064,1079971.0
2022-09-29 10:50:00,12.49,12.49,12.38,12.42,2344172.0,12.4064,12.4064,12.2972,12.3369,2344172.0
2022-09-29 11:00:00,12.42,12.49,12.38,12.47,722278.0,12.3369,12.4064,12.2972,12.3866,722278.0
2022-09-29 11:10:00,12.46,12.47,12.39,12.4,601620.0,12.3766,12.3866,12.3071,12.317,601620.0
2022-09-29 11:20:00,12.4,12.48,12.38,12.46,905610.0,12.317,12.3965,12.2972,12.3766,905610.0
2022-09-29 11:30:00,12.46,12.48,12.41,12.48,520125.0,12.3766,12.3965,12.327,12.3965,520125.0
2022-09-29 11:40:00,12.48,12.52,12.44,12.51,504601.0,12.3965,12.4362,12.3568,12.4263,504601.0
2022-09-29 11:50:00,12.51,12.54,12.49,12.5,499884.0,12.4263,12.4561,12.4064,12.4164,499884.0
2022-09-29 12:00:00,12.49,12.53,12.49,12.53,424308.0,12.4064,12.4462,12.4064,12.4462,424308.0
2022-09-29 12:10:00,12.53,12.54,12.48,12.48,333440.0,12.4462,12.4561,12.3965,12.3965,333440.0
2022-09-29 12:20:00,12.48,12.55,12.47,12.54,496203.0,12.3965,12.466,12.3866,12.4561,496203.0
2022-09-29 12:30:00,12.54,12.57,12.52,12.57,388542.0,12.4561,12.4859,12.4362,12.4859,388542.0
2022-09-29 12:40:00,12.57,12.59,12.55,12.55,295648.0,12.4859,12.5058,12.466,12.466,295648.0
2022-09-29 12:50:00,12.55,12.6,12.54,12.54,402753.0,12.466,12.5157,12.4561,12.4561,402753.0
2022-09-29 13:00:00,12.54,12.56,12.51,12.52,503175.0,12.4561,12.476,12.4263,12.4362,503175.0
2022-09-29 13:10:00,12.51,12.52,12.48,12.5,419973.0,12.4263,12.4362,12.3965,12.4164,419973.0
2022-09-29 13:20:00,12.5,12.52,12.48,12.51,369432.0,12.4164,12.4362,12.3965,12.4263,369432.0
2022-09-29 13:30:00,12.5,12.54,12.49,12.51,349052.0,12.4164,12.4561,12.4064,12.4263,349052.0
2022-09-29 13:40:00,12.5,12.51,12.48,12.5,507611.0,12.4164,12.4263,12.3965,12.4164,507611.0
2022-09-29 13:50:00,12.5,12.5,12.45,12.46,475730.0,12.4164,12.4164,12.3667,12.3766,475730.0
2022-09-29 14:00:00,12.46,12.47,12.41,12.42,629436.0,12.3766,12.3866,12.327,12.3369,629436.0
2022-09-29 14:10:00,12.42,12.43,12.4,12.41,387304.0,12.3369,12.3468,12.317,12.327,387304.0
2022-09-29 14:20:00,12.41,12.44,12.4,12.43,543473.0,12.327,12.3568,12.317,12.3468,543473.0
2022-09-29 14:30:00,12.43,12.47,12.4,12.45,477165.0,12.3468,12.3866,12.317,12.3667,477165.0
2022-09-29 14:40:00,12.45,12.45,12.41,12.41,448575.0,12.3667,12.3667,12.327,12.327,448575.0
2022-09-29 14:50:00,12.41,12.42,12.39,12.4,397279.0,12.327,12.3369,12.3071,12.317,397279.0
2022-09-29 15:00:00,12.39,12.43,12.39,12.41,535081.0,12.3071,12.3468,12.3071,12.327,535081.0
2022-09-29 15:10:00,12.41,12.47,12.4,12.45,602968.0,12.327,12.3866,12.317,12.3667,602968.0
2022-09-29 15:20:00,12.45,12.45,12.39,12.42,1697853.0,12.3667,12.3667,12.3071,12.3369,1697853.0
2022-09-29 15:30:00,12.42,12.47,12.4,12.46,922027.0,12.3369,12.3866,12.317,12.3766,922027.0
2022-09-29 15:40:00,12.46,12.47,12.44,12.45,878762.0,12.3766,12.3866,12.3568,12.3667,878762.0
2022-09-29 15:50:00,12.45,12.46,12.37,12.37,3342334.0,12.3667,12.3766,12.2872,12.2872,3342334.0
2022-09-30 09:30:00,12.54,12.58,12.35,12.41,2209433.0,12.4561,12.4958,12.2674,12.327,2209433.0
2022-09-30 09:40:00,12.4,12.51,12.37,12.46,1677451.0,12.317,12.4263,12.2872,12.3766,1677451.0
2022-09-30 09:50:00,12.46,12.54,12.44,12.49,1601032.0,12.3766,12.4561,12.3568,12.4064,1601032.0
2022-09-30 10:00:00,12.49,12.5,12.35,12.38,1323378.0,12.4064,12.4164,12.2674,12.2972,1323378.0
2022-09-30 10:10:00,12.38,12.4,12.23,12.3,1032482.0,12.2972,12.317,12.1482,12.2177,1032482.0
2022-09-30 10:20:00,12.3,12.31,12.2,12.25,1105366.0,12.2177,12.2276,12.1184,12.168,1105366.0
2022-09-30 10:30:00,12.25,12.31,12.23,12.23,890678.0,12.168,12.2276,12.1482,12.1482,890678.0
2022-09-30 10:40:00,12.24,12.28,12.17,12.27,1330239.0,12.1581,12.1978,12.0886,12.1879,1330239.0
2022-09-30 10:50:00,12.27,12.27,12.2,12.22,723543.0,12.1879,12.1879,12.1184,12.1382,723543.0
2022-09-30 11:00:00,12.22,12.26,12.19,12.25,903141.0,12.1382,12.178,12.1084,12.168,903141.0
2022-09-30 11:10:00,12.25,12.35,12.23,12.29,895478.0,12.168,12.2674,12.1482,12.2078,895478.0
2022-09-30 11:20:00,12.29,12.34,12.28,12.29,1114062.0,12.2078,12.2574,12.1978,12.2078,1114062.0
2022-09-30 11:30:00,12.29,12.31,12.25,12.29,830079.0,12.2078,12.2276,12.168,12.2078,830079.0
2022-09-30 11:40:00,12.29,12.29,12.22,12.24,643534.0,12.2078,12.2078,12.1382,12.1581,643534.0
2022-09-30 11:50:00,12.24,12.28,12.19,12.28,1197436.0,12.1581,12.1978,12.1084,12.1978,1197436.0
2022-09-30 12:00:00,12.27,12.29,12.23,12.26,621555.0,12.1879,12.2078,12.1482,12.178,621555.0
2022-09-30 12:10:00,12.25,12.29,12.25,12.27,566314.0,12.168,12.2078,12.168,12.1879,566314.0
2022-09-30 12:20:00,12.26,12.28,12.23,12.25,530233.0,12.178,12.1978,12.1482,12.168,530233.0
2022-09-30 12:30:00,12.24,12.25,12.23,12.23,253856.0,12.1581,12.168,12.1482,12.1482,253856.0
2022-09-30 12:40:00,12.23,12.24,12.21,12.22,639072.0,12.1482,12.1581,12.1283,12.1382,639072.0
2022-09-30 12:50:00,12.22,12.23,12.22,12.23,226763.0,12.1382,12.1482,12.1382,12.1482,226763.0
2022-09-30 13:00:00,12.23,12.23,12.16,12.21,1051313.0,12.1482,12.1482,12.0786,12.1283,1051313.0
2022-09-30 13:10:00,12.21,12.22,12.15,12.15,406450.0,12.1283,12.1382,12.0687,12.0687,406450.0
2022-09-30 13:20:00,12.15,12.21,12.14,12.21,873241.0,12.0687,12.1283,12.0588,12.1283,873241.0
2022-09-30 13:30:00,12.21,12.22,12.16,12.18,699129.0,12.1283,12.1382,12.0786,12.0985,699129.0
2022-09-30 13:40:00,12.18,12.18,12.15,12.17,577331.0,12.0985,12.0985,12.0687,12.0886,577331.0
2022-09-30 13:50:00,12.16,12.25,12.16,12.23,1296337.0,12.0786,12.168,12.0786,12.1482,1296337.0
2022-09-30 14:00:00,12.23,12.29,12.21,12.27,1212969.0,12.1482,12.2078,12.1283,12.1879,1212969.0
2022-09-30 14:10:00,12.26,12.3,12.25,12.25,838526.0,12.178,12.2177,12.168,12.168,838526.0
2022-09-30 14:20:00,12.26,12.26,12.21,12.23,976043.0,12.178,12.178,12.1283,12.1482,976043.0
2022-09-30 14:30:00,12.23,12.27,12.21,12.23,1445492.0,12.1482,12.1879,12.1283,12.1482,1445492.0
2022-09-30 14:40:00,12.23,12.24,12.19,12.2,1969923.0,12.1482,12.1581,12.1084,12.1184,1969923.0
2022-09-30 14:50:00,12.2,12.23,12.19,12.2,1437032.0,12.1184,12.1482,12.1084,12.1184,1437032.0
2022-09-30 15:00:00,12.2,12.21,12.15,12.16,2399154.0,12.1184,12.1283,12.0687,12.0786,2399154.0
2022-09-30 15:10:00,12.16,12.2,12.13,12.19,2582669.0,12.0786,12.1184,12.0488,12.1084,2582669.0
2022-09-30 15:20:00,12.19,12.29,12.15,12.28,3243034.0,12.1084,12.2078,12.0687,12.1978,3243034.0
2022-09-30 15:30:00,12.28,12.29,12.2,12.24,3045217.0,12.1978,12.2078,12.1184,12.1581,3045217.0
2022-09-30 15:40:00,12.24,12.38,12.23,12.37,5711965.0,12.1581,12.2972,12.1482,12.2872,5711965.0
2022-09-30 15:50:00,12.38,12.56,12.3,12.45,23612793.0,12.2972,12.476,12.2177,12.3667,23612793.0
2022-10-03 09:30:00,12.62,12.74,12.45,12.54,2055427.0,12.5356,12.6548,12.3667,12.4561,2055427.0
2022-10-03 09:40:00,12.54,12.65,12.51,12.63,938228.0,12.4561,12.5654,12.4263,12.5455,938228.0
2022-10-03 09:50:00,12.63,12.66,12.53,12.6,900818.0,12.5455,12.5753,12.4462,12.5157,900818.0
2022-10-03 10:00:00,12.6,12.83,12.59,12.81,1366535.0,12.5157,12.7442,12.5058,12.7243,1366535.0
2022-10-03 10:10:00,12.81,12.95,12.8,12.94,1298083.0,12.7243,12.8634,12.7144,12.8534,1298083.0
2022-10-03 10:20:00,12.94,12.99,12.92,12.97,791834.0,12.8534,12.9031,12.8336,12.8832,791834.0
2022-10-03 10:30:00,12.97,13.04,12.97,12.98,1188158.0,12.8832,12.9528,12.8832,12.8932,1188158.0
2022-10-03 10:40:00,12.99,13.1,12.97,13.07,1789175.0,12.9031,13.0124,12.8832,12.9826,1789175.0
2022-10-03 10:50:00,13.07,13.07,12.96,12.96,1360367.0,12.9826,12.9826,12.8733,12.8733,1360367.0
2022-10-03 11:00:00,12.96,12.97,12.9,12.96,1461282.0,12.8733,12.8832,12.8137,12.8733,1461282.0
2022-10-03 11:10:00,12.96,12.99,12.9,12.92,965759.0,12.8733,12.9031,12.8137,12.8336,965759.0
2022-10-03 11:20:00,12.92,12.93,12.89,12.92,1199930.0,12.8336,12.8435,12.8038,12.8336,1199930.0
2022-10-03 11:30:00,12.92,12.94,12.86,12.91,575876.0,12.8336,12.8534,12.774,12.8236,575876.0
2022-10-03 11:40:00,12.91,12.94,12.87,12.93,472609.0,12.8236,12.8534,12.7839,12.8435,472609.0
2022-10-03 11:50:00,12.93,12.93,12.86,12.88,329930.0,12.8435,12.8435,12.774,12.7938,329930.0
2022-10-03 12:00:00,12.87,12.92,12.87,12.9,675080.0,12.7839,12.8336,12.7839,12.8137,675080.0
2022-10-03 12:10:00,12.9,12.9,12.86,12.88,358851.0,12.8137,12.8137,12.774,12.7938,358851.0
2022-10-03 12:20:00,12.88,12.91,12.84,12.85,718600.0,12.7938,12.8236,12.7541,12.764,718600.0
2022-10-03 12:30:00,12.85,12.87,12.81,12.87,1247164.0,12.764,12.7839,12.7243,12.7839,1247164.0
2022-10-03 12:40:00,12.87,12.88,12.84,12.86,459706.0,12.7839,12.7938,12.7541,12.774,459706.0
2022-10-03 12:50:00,12.86,12.91,12.85,12.91,473924.0,12.774,12.8236,12.764,12.8236,473924.0
2022-10-03 13:00:00,12.91,12.96,12.9,12.96,391348.0,12.8236,12.8733,12.8137,12.8733,391348.0
2022-10-03 13:10:00,12.96,12.97,12.93,12.95,626519.0,12.8733,12.8832,12.8435,12.8634,626519.0
2022-10-03 13:20:00,12.94,13.0,12.94,12.96,400424.0,12.8534,12.913,12.8534,12.8733,400424.0
2022-10-03 13:30:00,12.96,13.01,12.95,13.01,393215.0,12.8733,12.923,12.8634,12.923,393215.0
2022-10-03 13:40:00,13.01,13.03,12.99,13.01,620263.0,12.923,12.9428,12.9031,12.923,620263.0
2022-10-03 13:50:00,13.01,13.05,12.99,13.05,769644.0,12.923,12.9627,12.9031,12.9627,769644.0
2022-10-03 14:00:00,13.04,13.1,13.03,13.04,1234479.0,12.9528,13.0124,12.9428,12.9528,1234479.0
2022-10-03 14:10:00,13.05,13.1,13.04,13.08,831367.0,12.9627,13.0124,12.9528,12.9925,831367.0
2022-10-03 14:20:00,13.08,13.14,13.07,13.12,1178286.0,12.9925,13.0521,12.9826,13.0322,1178286.0
2022-10-03 14:30:00,13.12,13.13,13.07,13.12,1177508.0,13.0322,13.0422,12.9826,13.0322,1177508.0
2022-10-03 14:40:00,13.12,13.14,13.11,13.14,525105.0,13.0322,13.0521,13.0223,13.0521,525105.0
2022-10-03 14:50:00,13.13,13.18,13.12,13.17,819996.0,13.0422,13.0918,13.0322,13.0819,819996.0
2022-10-03 15:00:00,13.17,13.17,13.14,13.15,679888.0,13.0819,13.0819,13.0521,13.062,679888.0
2022-10-03 15:10:00,13.15,13.17,13.12,13.17,777360.0,13.062,13.0819,13.0322,13.0819,777360.0
2022-10-03 15:20:00,13.16,13.18,13.15,13.16,821285.0,13.072,13.0918,13.062,13.072,821285.0
2022-10-03 15:30:00,13.17,13.19,13.15,13.19,1055049.0,13.0819,13.1018,13.062,13.1018,1055049.0
2022-10-03 15:40:00,13.19,13.19,13.15,13.17,2331396.0,13.1018,13.1018,13.062,13.0819,2331396.0
2022-10-03 15:50:00,13.17,13.17,13.1,13.13,3731908.0,13.0819,13.0819,13.0124,13.0422,3731908.0
2022-10-04 09:30:00,13.25,13.33,13.21,13.31,1657215.0,13.1614,13.2408,13.1216,13.221,1657215.0
2022-10-04 09:40:00,13.31,13.48,13.27,13.47,1943378.0,13.221,13.3898,13.1812,13.3799,1943378.0
2022-10-04 09:50:00,13.47,13.53,13.39,13.53,1827060.0,13.3799,13.4395,13.3004,13.4395,1827060.0
2022-10-04 10:00:00,13.53,13.62,13.52,13.62,3115805.0,13.4395,13.5289,13.4295,13.5289,3115805.0
2022-10-04 10:10:00,13.62,13.73,13.59,13.71,1833045.0,13.5289,13.6381,13.4991,13.6183,1833045.0
2022-10-04 10:20:00,13.71,13.84,13.7,13.76,1555991.0,13.6183,13.7474,13.6083,13.6679,1555991.0
2022-10-04 10:30:00,13.75,13.84,13.75,13.79,1623147.0,13.658,13.7474,13.658,13.6977,1623147.0
2022-10-04 10:40:00,13.8,13.85,13.77,13.84,2279956.0,13.7077,13.7573,13.6779,13.7474,2279956.0
2022-10-04 10:50:00,13.83,13.86,13.8,13.83,1167438.0,13.7375,13.7673,13.7077,13.7375,1167438.0
2022-10-04 11:00:00,13.83,13.9,13.82,13.88,1162360.0,13.7375,13.807,13.7275,13.7871,1162360.0
2022-10-04 11:10:00,13.88,13.9,13.84,13.85,1071823.0,13.7871,13.807,13.7474,13.7573,1071823.0
2022-10-04 11:20:00,13.85,13.88,13.84,13.87,964824.0,13.7573,13.7871,13.7474,13.7772,964824.0
2022-10-04 11:30:00,13.87,13.87,13.83,13.85,970734.0,13.7772,13.7772,13.7375,13.7573,970734.0
2022-10-04 11:40:00,13.85,13.86,13.78,13.79,2019738.0,13.7573,13.7673,13.6878,13.6977,2019738.0
2022-10-04 11:50:00,13.8,13.86,13.79,13.86,763833.0,13.7077,13.7673,13.6977,13.7673,763833.0
2022-10-04 12:00:00,13.85,13.94,13.85,13.93,761568.0,13.7573,13.8467,13.7573,13.8368,761568.0
2022-10-04 12:10:00,13.93,13.98,13.93,13.95,582989.0,13.8368,13.8865,13.8368,13.8567,582989.0
2022-10-04 12:20:00,13.95,14.0,13.94,13.99,475700.0,13.8567,13.9063,13.8467,13.8964,475700.0
2022-10-04 12:30:00,13.99,14.02,13.98,14.0,705755.0,13.8964,13.9262,13.8865,13.9063,705755.0
2022-10-04 12:40:00,14.0,14.0,13.88,13.9,619932.0,13.9063,13.9063,13.7871,13.807,619932.0
2022-10-04 12:50:00,13.9,13.9,13.85,13.88,717598.0,13.807,13.807,13.7573,13.7871,717598.0
2022-10-04 13:00:00,13.88,13.9,13.84,13.86,712520.0,13.7871,13.807,13.7474,13.7673,712520.0
2022-10-04 13:10:00,13.86,13.87,13.83,13.86,525090.0,13.7673,13.7772,13.7375,13.7673,525090.0
2022-10-04 13:20:00,13.85,13.94,13.83,13.94,909996.0,13.7573,13.8467,13.7375,13.8467,909996.0
2022-10-04 13:30:00,13.94,13.95,13.89,13.93,429115.0,13.8467,13.8567,13.7971,13.8368,429115.0
2022-10-04 13:40:00,13.93,13.98,13.92,13.93,577180.0,13.8368,13.8865,13.8269,13.8368,577180.0
2022-10-04 13:50:00,13.93,13.98,13.9,13.96,499317.0,13.8368,13.8865,13.807,13.8666,499317.0
2022-10-04 14:00:00,13.96,14.02,13.95,14.0,695806.0,13.8666,13.9262,13.8567,13.9063,695806.0
2022-10-04 14:10:00,14.0,14.02,13.92,13.95,901445.0,13.9063,13.9262,13.8269,13.8567,901445.0
2022-10-04 14:20:00,13.95,14.01,13.94,13.95,563198.0,13.8567,13.9163,13.8467,13.8567,563198.0
2022-10-04 14:30:00,13.95,13.97,13.92,13.96,516844.0,13.8567,13.8765,13.8269,13.8666,516844.0
2022-10-04 14:40:00,13.96,14.0,13.95,13.99,473548.0,13.8666,13.9063,13.8567,13.8964,473548.0
2022-10-04 14:50:00,13.99,14.0,13.96,13.97,695820.0,13.8964,13.9063,13.8666,13.8765,695820.0
2022-10-04 15:00:00,13.96,13.98,13.94,13.95,564670.0,13.8666,13.8865,13.8467,13.8567,564670.0
2022-10-04 15:10:00,13.95,14.02,13.94,14.02,806442.0,13.8567,13.9262,13.8467,13.9262,806442.0
2022-10-04 15:20:00,14.02,14.02,13.98,14.02,1943467.0,13.9262,13.9262,13.8865,13.9262,1943467.0
2022-10-04 15:30:00,14.02,14.05,13.99,14.02,1791016.0,13.9262,13.956,13.8964,13.9262,1791016.0
2022-10-04 15:40:00,14.03,14.14,14.0,14.14,2464499.0,13.9361,14.0454,13.9063,14.0454,2464499.0
2022-10-04 15:50:00,14.14,14.21,14.11,14.21,5453667.0,14.0454,14.1149,14.0156,14.1149,5453667.0
2022-10-05 09:30:00,13.76,13.97,13.68,13.81,4203932.0,13.6679,13.8765,13.5885,13.7176,4203932.0
2022-10-05 09:40:00,13.81,13.98,13.8,13.96,2496240.0,13.7176,13.8865,13.7077,13.8666,2496240.0
2022-10-05 09:50:00,13.96,14.11,13.92,14.08,2597587.0,13.8666,14.0156,13.8269,13.9858,2597587.0
2022-10-05 10:00:00,14.07,14.17,14.0,14.01,2551953.0,13.9759,14.0752,13.9063,13.9163,2551953.0
2022-10-05 10:10:00,14.01,14.04,13.93,14.0,2276169.0,13.9163,13.9461,13.8368,13.9063,2276169.0
2022-10-05 10:20:00,14.0,14.15,13.99,14.09,1356425.0,13.9063,14.0553,13.8964,13.9957,1356425.0
2022-10-05 10:30:00,14.09,14.16,14.02,14.16,1616293.0,13.9957,14.0653,13.9262,14.0653,1616293.0
2022-10-05 10:40:00,14.16,14.29,14.14,14.23,2863746.0,14.0653,14.1944,14.0454,14.1348,2863746.0
2022-10-05 10:50:00,14.22,14.33,14.22,14.28,1848653.0,14.1249,14.2341,14.1249,14.1845,1848653.0
2022-10-05 11:00:00,14.28,14.36,14.19,14.22,2107780.0,14.1845,14.2639,14.0951,14.1249,2107780.0
2022-10-05 11:10:00,14.22,14.35,14.17,14.33,1137967.0,14.1249,14.254,14.0752,14.2341,1137967.0
2022-10-05 11:20:00,14.32,14.33,14.24,14.28,2876645.0,14.2242,14.2341,14.1447,14.1845,2876645.0
2022-10-05 11:30:00,14.28,14.38,14.27,14.36,3198626.0,14.1845,14.2838,14.1745,14.2639,3198626.0
2022-10-05 11:40:00,14.36,14.43,14.34,14.37,5725549.0,14.2639,14.3335,14.2441,14.2739,5725549.0
2022-10-05 11:50:00,14.37,14.49,14.36,14.48,5099684.0,14.2739,14.3931,14.2639,14.3831,5099684.0
2022-10-05 12:00:00,14.48,14.5,14.4,14.47,3206273.0,14.3831,14.403,14.3037,14.3732,3206273.0
2022-10-05 12:10:00,14.47,14.53,14.42,14.44,2028072.0,14.3732,14.4328,14.3235,14.3434,2028072.0
2022-10-05 12:20:00,14.43,14.49,14.39,14.49,1414349.0,14.3335,14.3931,14.2937,14.3931,1414349.0
2022-10-05 12:30:00,14.49,14.51,14.45,14.51,1052323.0,14.3931,14.4129,14.3533,14.4129,1052323.0
2022-10-05 12:40:00,14.51,14.54,14.44,14.49,1121320.0,14.4129,14.4427,14.3434,14.3931,1121320.0
2022-10-05 12:50:00,14.49,14.5,14.46,14.49,536810.0,14.3931,14.403,14.3633,14.3931,536810.0
2022-10-05 13:00:00,14.49,14.5,14.45,14.48,427249.0,14.3931,14.403,14.3533,14.3831,427249.0
2022-10-05 13:10:00,14.48,14.5,14.47,14.5,731112.0,14.3831,14.403,14.3732,14.403,731112.0
2022-10-05 13:20:00,14.5,14.55,14.49,14.51,514129.0,14.403,14.4527,14.3931,14.4129,514129.0
2022-10-05 13:30:00,14.5,14.51,14.48,14.5,591544.0,14.403,14.4129,14.3831,14.403,591544.0
2022-10-05 13:40:00,14.5,14.59,14.49,14.58,1213971.0,14.403,14.4924,14.3931,14.4825,1213971.0
2022-10-05 13:50:00,14.58,14.59,14.54,14.58,653000.0,14.4825,14.4924,14.4427,14.4825,653000.0
2022-10-05 14:00:00,14.58,14.6,14.56,14.6,812689.0,14.4825,14.5023,14.4626,14.5023,812689.0
2022-10-05 14:10:00,14.6,14.68,14.58,14.68,1714141.0,14.5023,14.5818,14.4825,14.5818,1714141.0
2022-10-05 14:20:00,14.68,14.7,14.63,14.67,1429455.0,14.5818,14.6017,14.5321,14.5719,1429455.0
2022-10-05 14:30:00,14.68,14.73,14.64,14.73,2030900.0,14.5818,14.6315,14.5421,14.6315,2030900.0
2022-10-05 14:40:00,14.73,14.76,14.71,14.75,1057267.0,14.6315,14.6613,14.6116,14.6513,1057267.0
2022-10-05 14:50:00,14.75,14.79,14.66,14.74,2307659.0,14.6513,14.6911,14.5619,14.6414,2307659.0
2022-10-05 15:00:00,14.74,14.78,14.73,14.78,1250876.0,14.6414,14.6811,14.6315,14.6811,1250876.0
2022-10-05 15:10:00,14.78,14.8,14.69,14.76,2489209.0,14.6811,14.701,14.5917,14.6613,2489209.0
2022-10-05 15:20:00,14.76,14.76,14.66,14.67,1396045.0,14.6613,14.6613,14.5619,14.5719,1396045.0
2022-10-05 15:30:00,14.67,14.67,14.55,14.55,3588003.0,14.5719,14.5719,14.4527,14.4527,3588003.0
2022-10-05 15:40:00,14.56,14.71,14.52,14.71,2867750.0,14.4626,14.6116,14.4229,14.6116,2867750.0
2022-10-05 15:50:00,14.71,14.76,14.67,14.75,6859472.0,14.6116,14.6613,14.5719,14.6513,6859472.0
2022-10-06 09:30:00,14.8,14.84,14.56,14.73,1941919.0,14.701,14.7407,14.4626,14.6315,1941919.0
2022-10-06 09:40:00,14.73,14.74,14.48,14.6,1496222.0,14.6315,14.6414,14.3831,14.5023,1496222.0
2022-10-06 09:50:00,14.6,14.66,14.37,14.42,1770291.0,14.5023,14.5619,14.2739,14.3235,1770291.0
2022-10-06 10:00:00,14.42,14.62,14.37,14.58,1167394.0,14.3235,14.5222,14.2739,14.4825,1167394.0
2022-10-06 10:10:00,14.59,14.6,14.53,14.54,662133.0,14.4924,14.5023,14.4328,14.4427,662133.0
2022-10-06 10:20:00,14.55,14.56,14.47,14.51,908993.0,14.4527,14.4626,14.3732,14.4129,908993.0
2022-10-06 10:30:00,14.51,14.77,14.5,14.74,1572335.0,14.4129,14.6712,14.403,14.6414,1572335.0
2022-10-06 10:40:00,14.74,14.88,14.71,14.88,1577656.0,14.6414,14.7804,14.6116,14.7804,1577656.0
2022-10-06 10:50:00,14.88,14.89,14.81,14.88,768379.0,14.7804,14.7904,14.7109,14.7804,768379.0
2022-10-06 11:00:00,14.88,14.89,14.79,14.84,1211611.0,14.7804,14.7904,14.6911,14.7407,1211611.0
2022-10-06 11:10:00,14.84,14.9,14.78,14.9,1966504.0,14.7407,14.8003,14.6811,14.8003,1966504.0
2022-10-06 11:20:00,14.9,14.94,14.86,14.93,1169669.0,14.8003,14.84,14.7606,14.8301,1169669.0
2022-10-06 11:30:00,14.93,14.93,14.86,14.91,1445603.0,14.8301,14.8301,14.7606,14.8102,1445603.0
2022-10-06 11:40:00,14.91,15.03,14.9,14.92,4582969.0,14.8102,14.9294,14.8003,14.8202,4582969.0
2022-10-06 11:50:00,14.92,14.98,14.91,14.92,2111369.0,14.8202,14.8798,14.8102,14.8202,2111369.0
2022-10-06 12:00:00,14.93,15.01,14.91,14.95,1884811.0,14.8301,14.9096,14.8102,14.85,1884811.0
2022-10-06 12:10:00,14.95,14.97,14.87,14.96,935059.0,14.85,14.8698,14.7705,14.8599,935059.0
2022-10-06 12:20:00,14.96,14.97,14.89,14.91,1215364.0,14.8599,14.8698,14.7904,14.8102,1215364.0
2022-10-06 12:30:00,14.91,14.98,14.88,14.94,1973326.0,14.8102,14.8798,14.7804,14.84,1973326.0
2022-10-06 12:40:00,14.94,15.02,14.93,15.01,1886130.0,14.84,14.9195,14.8301,14.9096,1886130.0
2022-10-06 12:50:00,15.01,15.02,14.95,15.0,697111.0,14.9096,14.9195,14.85,14.8996,697111.0
2022-10-06 13:00:00,15.01,15.01,14.94,14.98,922479.0,14.9096,14.9096,14.84,14.8798,922479.0
2022-10-06 13:10:00,14.98,15.07,14.97,15.01,1527215.0,14.8798,14.9692,14.8698,14.9096,1527215.0
2022-10-06 13:20:00,15.0,15.02,14.93,14.98,817181.0,14.8996,14.9195,14.8301,14.8798,817181.0
2022-10-06 13:30:00,14.98,15.01,14.94,14.99,1063584.0,14.8798,14.9096,14.84,14.8897,1063584.0
2022-10-06 13:40:00,14.99,15.0,14.93,14.96,1936341.0,14.8897,14.8996,14.8301,14.8599,1936341.0
2022-10-06 13:50:00,14.96,14.97,14.88,14.9,1834153.0,14.8599,14.8698,14.7804,14.8003,1834153.0
2022-10-06 14:00:00,14.91,14.91,14.85,14.9,1692027.0,14.8102,14.8102,14.7507,14.8003,1692027.0
2022-10-06 14:10:00,14.9,14.92,14.88,14.92,636383.0,14.8003,14.8202,14.7804,14.8202,636383.0
2022-10-06 14:20:00,14.92,14.95,14.86,14.87,1340587.0,14.8202,14.85,14.7606,14.7705,1340587.0
2022-10-06 14:30:00,14.86,14.9,14.8,14.82,2169524.0,14.7606,14.8003,14.701,14.7209,2169524.0
2022-10-06 14:40:00,14.83,14.84,14.64,14.64,1336625.0,14.7308,14.7407,14.5421,14.5421,1336625.0
2022-10-06 14:50:00,14.64,14.75,14.63,14.69,823059.0,14.5421,14.6513,14.5321,14.5917,823059.0
2022-10-06 15:00:00,14.69,14.7,14.58,14.61,1437446.0,14.5917,14.6017,14.4825,14.5123,1437446.0
2022-10-06 15:10:00,14.61,14.64,14.56,14.6,998566.0,14.5123,14.5421,14.4626,14.5023,998566.0
2022-10-06 15:20:00,14.59,14.68,14.58,14.68,661344.0,14.4924,14.5818,14.4825,14.5818,661344.0
2022-10-06 15:30:00,14.68,14.69,14.61,14.65,931420.0,14.5818,14.5917,14.5123,14.552,931420.0
2022-10-06 15:40:00,14.65,14.69,14.64,14.65,1030131.0,14.552,14.5917,14.5421,14.552,1030131.0
2022-10-06 15:50:00,14.64,14.66,14.6,14.62,2510069.0,14.5421,14.5619,14.5023,14.5222,2510069.0
2022-10-07 09:30:00,14.61,14.79,14.6,14.74,1302983.0,14.5123,14.6911,14.5023,14.6414,1302983.0
2022-10-07 09:40:00,14.74,14.76,14.66,14.7,686988.0,14.6414,14.6613,14.5619,14.6017,686988.0
2022-10-07 09:50:00,14.69,14.75,14.64,14.67,340736.0,14.5917,14.6513,14.5421,14.5719,340736.0
2022-10-07 10:00:00,14.68,14.87,14.59,14.85,1424665.0,14.5818,14.7705,14.4924,14.7507,1424665.0
2022-10-07 10:10:00,14.84,14.9,14.81,14.85,697198.0,14.7407,14.8003,14.7109,14.7507,697198.0
2022-10-07 10:20:00,14.85,14.88,14.82,14.86,658688.0,14.7507,14.7804,14.7209,14.7606,658688.0
2022-10-07 10:30:00,14.86,14.91,14.84,14.89,1017778.0,14.7606,14.8102,14.7407,14.7904,1017778.0
2022-10-07 10:40:00,14.9,14.91,14.83,14.83,833475.0,14.8003,14.8102,14.7308,14.7308,833475.0
2022-10-07 10:50:00,14.84,14.9,14.81,14.88,963783.0,14.7407,14.8003,14.7109,14.7804,963783.0
2022-10-07 11:00:00,14.88,14.91,14.84,14.86,1529944.0,14.7804,14.8102,14.7407,14.7606,1529944.0
2022-10-07 11:10:00,14.86,14.89,14.77,14.78,622221.0,14.7606,14.7904,14.6712,14.6811,622221.0
2022-10-07 11:20:00,14.78,14.78,14.72,14.73,605052.0,14.6811,14.6811,14.6215,14.6315,605052.0
2022-10-07 11:30:00,14.73,14.75,14.7,14.73,454397.0,14.6315,14.6513,14.6017,14.6315,454397.0
2022-10-07 11:40:00,14.73,14.74,14.62,14.64,603678.0,14.6315,14.6414,14.5222,14.5421,603678.0
2022-10-07 11:50:00,14.64,14.67,14.61,14.65,449359.0,14.5421,14.5719,14.5123,14.552,449359.0
2022-10-07 12:00:00,14.65,14.67,14.62,14.67,516048.0,14.552,14.5719,14.5222,14.5719,516048.0
2022-10-07 12:10:00,14.67,14.7,14.65,14.68,429417.0,14.5719,14.6017,14.552,14.5818,429417.0
2022-10-07 12:20:00,14.68,14.69,14.62,14.64,324580.0,14.5818,14.5917,14.5222,14.5421,324580.0
2022-10-07 12:30:00,14.64,14.64,14.59,14.62,577762.0,14.5421,14.5421,14.4924,14.5222,577762.0
2022-10-07 12:40:00,14.61,14.62,14.57,14.6,286781.0,14.5123,14.5222,14.4725,14.5023,286781.0
2022-10-07 12:50:00,14.6,14.64,14.58,14.64,646641.0,14.5023,14.5421,14.4825,14.5421,646641.0
2022-10-07 13:00:00,14.64,14.64,14.59,14.62,391340.0,14.5421,14.5421,14.4924,14.5222,391340.0
2022-10-07 13:10:00,14.62,14.68,14.61,14.66,458963.0,14.5222,14.5818,14.5123,14.5619,458963.0
2022-10-07 13:20:00,14.67,14.68,14.62,14.66,472138.0,14.5719,14.5818,14.5222,14.5619,472138.0
2022-10-07 13:30:00,14.66,14.66,14.6,14.64,1415497.0,14.5619,14.5619,14.5023,14.5421,1415497.0
2022-10-07 13:40:00,14.63,14.66,14.52,14.56,1117732.0,14.5321,14.5619,14.4229,14.4626,1117732.0
2022-10-07 13:50:00,14.56,14.62,14.55,14.58,696140.0,14.4626,14.5222,14.4527,14.4825,696140.0
2022-10-07 14:00:00,14.58,14.61,14.56,14.6,675252.0,14.4825,14.5123,14.4626,14.5023,675252.0
2022-10-07 14:10:00,14.6,14.61,14.57,14.61,595852.0,14.5023,14.5123,14.4725,14.5123,595852.0
2022-10-07 14:20:00,14.6,14.67,14.59,14.67,611009.0,14.5023,14.5719,14.4924,14.5719,611009.0
2022-10-07 14:30:00,14.67,14.71,14.65,14.7,563645.0,14.5719,14.6116,14.552,14.6017,563645.0
2022-10-07 14:40:00,14.7,14.71,14.65,14.71,644346.0,14.6017,14.6116,14.552,14.6116,644346.0
2022-10-07 14:50:00,14.71,14.72,14.63,14.67,1342513.0,14.6116,14.6215,14.5321,14.5719,1342513.0
2022-10-07 15:00:00,14.67,14.7,14.65,14.69,551284.0,14.5719,14.6017,14.552,14.5917,551284.0
2022-10-07 15:10:00,14.69,14.75,14.68,14.75,746040.0,14.5917,14.6513,14.5818,14.6513,746040.0
2022-10-07 15:20:00,14.75,14.75,14.69,14.71,617747.0,14.6513,14.6513,14.5917,14.6116,617747.0
2022-10-07 15:30:00,14.71,14.78,14.67,14.76,1732041.0,14.6116,14.6811,14.5719,14.6613,1732041.0
2022-10-07 15:40:00,14.76,14.82,14.75,14.78,1925387.0,14.6613,14.7209,14.6513,14.6811,1925387.0
2022-10-07 15:50:00,14.78,14.96,14.77,14.9,4656122.0,14.6811,14.8599,14.6712,14.8003,4656122.0
2022-10-10 09:30:00,14.89,15.03,14.89,14.96,1543273.0,14.7904,14.9294,14.7904,14.8599,1543273.0
2022-10-10 09:40:00,14.95,14.96,14.65,14.71,1063304.0,14.85,14.8599,14.552,14.6116,1063304.0
2022-10-10 09:50:00,14.72,14.8,14.71,14.75,763121.0,14.6215,14.701,14.6116,14.6513,763121.0
2022-10-10 10:00:00,14.75,14.75,14.6,14.62,576902.0,14.6513,14.6513,14.5023,14.5222,576902.0
2022-10-10 10:10:00,14.64,14.64,14.5,14.57,881659.0,14.5421,14.5421,14.403,14.4725,881659.0
2022-10-10 10:20:00,14.56,14.6,14.45,14.48,1492611.0,14.4626,14.5023,14.3533,14.3831,1492611.0
2022-10-10 10:30:00,14.47,14.47,14.33,14.43,1062929.0,14.3732,14.3732,14.2341,14.3335,1062929.0
2022-10-10 10:40:00,14.43,14.46,14.39,14.41,1114914.0,14.3335,14.3633,14.2937,14.3136,1114914.0
2022-10-10 10:50:00,14.41,14.5,14.39,14.5,710511.0,14.3136,14.403,14.2937,14.403,710511.0
2022-10-10 11:00:00,14.5,14.56,14.46,14.52,775705.0,14.403,14.4626,14.3633,14.4229,775705.0
2022-10-10 11:10:00,14.52,14.56,14.5,14.54,471682.0,14.4229,14.4626,14.403,14.4427,471682.0
2022-10-10 11:20:00,14.54,14.57,14.48,14.51,448043.0,14.4427,14.4725,14.3831,14.4129,448043.0
2022-10-10 11:30:00,14.5,14.51,14.45,14.46,325152.0,14.403,14.4129,14.3533,14.3633,325152.0
2022-10-10 11:40:00,14.46,14.46,14.4,14.42,468220.0,14.3633,14.3633,14.3037,14.3235,468220.0
2022-10-10 11:50:00,14.42,14.42,14.35,14.36,1218689.0,14.3235,14.3235,14.254,14.2639,1218689.0
2022-10-10 12:00:00,14.35,14.36,14.27,14.28,465448.0,14.254,14.2639,14.1745,14.1845,465448.0
2022-10-10 12:10:00,14.28,14.33,14.25,14.26,740509.0,14.1845,14.2341,14.1547,14.1646,740509.0
2022-10-10 12:20:00,14.27,14.3,14.21,14.23,1082932.0,14.1745,14.2043,14.1149,14.1348,1082932.0
2022-10-10 12:30:00,14.23,14.23,14.16,14.21,693086.0,14.1348,14.1348,14.0653,14.1149,693086.0
2022-10-10 12:40:00,14.21,14.21,14.14,14.15,497370.0,14.1149,14.1149,14.0454,14.0553,497370.0
2022-10-10 12:50:00,14.15,14.15,14.02,14.06,1225332.0,14.0553,14.0553,13.9262,13.9659,1225332.0
2022-10-10 13:00:00,14.06,14.09,14.01,14.08,832803.0,13.9659,13.9957,13.9163,13.9858,832803.0
2022-10-10 13:10:00,14.08,14.11,14.01,14.01,673453.0,13.9858,14.0156,13.9163,13.9163,673453.0
2022-10-10 13:20:00,14.02,14.09,14.01,14.04,578158.0,13.9262,13.9957,13.9163,13.9461,578158.0
2022-10-10 13:30:00,14.04,14.05,13.91,13.96,1514804.0,13.9461,13.956,13.8169,13.8666,1514804.0
2022-10-10 13:40:00,13.96,14.12,13.95,14.12,961024.0,13.8666,14.0255,13.8567,14.0255,961024.0
2022-10-10 13:50:00,14.12,14.18,14.07,14.08,1290633.0,14.0255,14.0851,13.9759,13.9858,1290633.0
2022-10-10 14:00:00,14.08,14.15,14.07,14.14,787782.0,13.9858,14.0553,13.9759,14.0454,787782.0
2022-10-10 14:10:00,14.14,14.16,14.12,14.15,538173.0,14.0454,14.0653,14.0255,14.0553,538173.0
2022-10-10 14:20:00,14.15,14.15,14.1,14.12,410722.0,14.0553,14.0553,14.0057,14.0255,410722.0
2022-10-10 14:30:00,14.12,14.17,14.11,14.16,416070.0,14.0255,14.0752,14.0156,14.0653,416070.0
2022-10-10 14:40:00,14.16,14.17,14.07,14.08,399474.0,14.0653,14.0752,13.9759,13.9858,399474.0
2022-10-10 14:50:00,14.08,14.11,14.07,14.1,409844.0,13.9858,14.0156,13.9759,14.0057,409844.0
2022-10-10 15:00:00,14.1,14.12,14.06,14.1,457829.0,14.0057,14.0255,13.9659,14.0057,457829.0
2022-10-10 15:10:00,14.11,14.15,14.08,14.13,599761.0,14.0156,14.0553,13.9858,14.0355,599761.0
2022-10-10 15:20:00,14.13,14.14,14.1,14.11,592360.0,14.0355,14.0454,14.0057,14.0156,592360.0
2022-10-10 15:30:00,14.12,14.22,14.1,14.19,917504.0,14.0255,14.1249,14.0057,14.0951,917504.0
2022-10-10 15:40:00,14.2,14.2,14.11,14.14,3746765.0,14.105,14.105,14.0156,14.0454,3746765.0
2022-10-10 15:50:00,14.14,14.16,14.1,14.13,1882503.0,14.0454,14.0653,14.0057,14.0355,1882503.0
2022-10-11 09:30:00,14.13,14.18,13.78,13.79,1238248.0,14.0355,14.0851,13.6878,13.6977,1238248.0
2022-10-11 09:40:00,13.79,13.95,13.79,13.95,1280835.0,13.6977,13.8567,13.6977,13.8567,1280835.0
2022-10-11 09:50:00,13.95,14.07,13.94,14.04,794316.0,13.8567,13.9759,13.8467,13.9461,794316.0
2022-10-11 10:00:00,14.04,14.04,13.95,14.0,477979.0,13.9461,13.9461,13.8567,13.9063,477979.0
2022-10-11 10:10:00,14.0,14.11,13.96,14.08,523104.0,13.9063,14.0156,13.8666,13.9858,523104.0
2022-10-11 10:20:00,14.08,14.1,14.0,14.02,288319.0,13.9858,14.0057,13.9063,13.9262,288319.0
2022-10-11 10:30:00,14.01,14.16,13.99,14.16,518861.0,13.9163,14.0653,13.8964,14.0653,518861.0
2022-10-11 10:40:00,14.16,14.19,14.14,14.17,377874.0,14.0653,14.0951,14.0454,14.0752,377874.0
2022-10-11 10:50:00,14.17,14.18,14.11,14.13,283489.0,14.0752,14.0851,14.0156,14.0355,283489.0
2022-10-11 11:00:00,14.13,14.27,14.12,14.23,359677.0,14.0355,14.1745,14.0255,14.1348,359677.0
2022-10-11 11:10:00,14.23,14.28,14.22,14.26,313586.0,14.1348,14.1845,14.1249,14.1646,313586.0
2022-10-11 11:20:00,14.26,14.26,14.2,14.23,359824.0,14.1646,14.1646,14.105,14.1348,359824.0
2022-10-11 11:30:00,14.23,14.26,14.21,14.25,316460.0,14.1348,14.1646,14.1149,14.1547,316460.0
2022-10-11 11:40:00,14.25,14.29,14.21,14.27,424839.0,14.1547,14.1944,14.1149,14.1745,424839.0
2022-10-11 11:50:00,14.27,14.29,14.24,14.24,258240.0,14.1745,14.1944,14.1447,14.1447,258240.0
2022-10-11 12:00:00,14.24,14.25,14.17,14.19,366406.0,14.1447,14.1547,14.0752,14.0951,366406.0
2022-10-11 12:10:00,14.19,14.23,14.19,14.23,255756.0,14.0951,14.1348,14.0951,14.1348,255756.0
2022-10-11 12:20:00,14.23,14.25,14.2,14.21,341475.0,14.1348,14.1547,14.105,14.1149,341475.0
2022-10-11 12:30:00,14.21,14.25,14.2,14.2,231675.0,14.1149,14.1547,14.105,14.105,231675.0
2022-10-11 12:40:00,14.21,14.26,14.2,14.23,408333.0,14.1149,14.1646,14.105,14.1348,408333.0
2022-10-11 12:50:00,14.24,14.25,14.2,14.22,525336.0,14.1447,14.1547,14.105,14.1249,525336.0
2022-10-11 13:00:00,14.23,14.25,14.21,14.21,226239.0,14.1348,14.1547,14.1149,14.1149,226239.0
2022-10-11 13:10:00,14.21,14.22,14.17,14.21,386818.0,14.1149,14.1249,14.0752,14.1149,386818.0
2022-10-11 13:20:00,14.2,14.27,14.2,14.23,479774.0,14.105,14.1745,14.105,14.1348,479774.0
2022-10-11 13:30:00,14.22,14.3,14.2,14.29,668550.0,14.1249,14.2043,14.105,14.1944,668550.0
2022-10-11 13:40:00,14.29,14.34,14.28,14.29,417701.0,14.1944,14.2441,14.1845,14.1944,417701.0
2022-10-11 13:50:00,14.29,14.31,14.27,14.28,273302.0,14.1944,14.2143,14.1745,14.1845,273302.0
2022-10-11 14:00:00,14.27,14.29,14.22,14.24,402636.0,14.1745,14.1944,14.1249,14.1447,402636.0
2022-10-11 14:10:00,14.24,14.25,14.2,14.21,467183.0,14.1447,14.1547,14.105,14.1149,467183.0
2022-10-11 14:20:00,14.21,14.26,14.21,14.23,275788.0,14.1149,14.1646,14.1149,14.1348,275788.0
2022-10-11 14:30:00,14.23,14.27,14.22,14.27,482170.0,14.1348,14.1745,14.1249,14.1745,482170.0
2022-10-11 14:40:00,14.26,14.28,14.15,14.16,435205.0,14.1646,14.1845,14.0553,14.0653,435205.0
2022-10-11 14:50:00,14.16,14.16,14.08,14.09,349238.0,14.0653,14.0653,13.9858,13.9957,349238.0
2022-10-11 15:00:00,14.09,14.09,14.03,14.06,661141.0,13.9957,13.9957,13.9361,13.9659,661141.0
2022-10-11 15:10:00,14.06,14.11,14.03,14.1,580491.0,13.9659,14.0156,13.9361,14.0057,580491.0
2022-10-11 15:20:00,14.1,14.13,14.09,14.13,808147.0,14.0057,14.0355,13.9957,14.0355,808147.0
2022-10-11 15:30:00,14.13,14.24,14.11,14.24,927310.0,14.0355,14.1447,14.0156,14.1447,927310.0
2022-10-11 15:40:00,14.24,14.24,14.19,14.21,1266227.0,14.1447,14.1447,14.0951,14.1149,1266227.0
2022-10-11 15:50:00,14.21,14.24,14.17,14.22,2876096.0,14.1149,14.1447,14.0752,14.1249,2876096.0
2022-10-12 09:30:00,14.13,14.27,14.03,14.22,581769.0,14.0355,14.1745,13.9361,14.1249,581769.0
2022-10-12 09:40:00,14.22,14.31,14.17,14.26,414821.0,14.1249,14.2143,14.0752,14.1646,414821.0
2022-10-12 09:50:00,14.26,14.32,14.25,14.31,524503.0,14.1646,14.2242,14.1547,14.2143,524503.0
2022-10-12 10:00:00,14.31,14.47,14.3,14.46,1151050.0,14.2143,14.3732,14.2043,14.3633,1151050.0
2022-10-12 10:10:00,14.46,14.46,14.37,14.38,446267.0,14.3633,14.3633,14.2739,14.2838,446267.0
2022-10-12 10:20:00,14.38,14.45,14.34,14.44,561354.0,14.2838,14.3533,14.2441,14.3434,561354.0
2022-10-12 10:30:00,14.43,14.47,14.38,14.38,330580.0,14.3335,14.3732,14.2838,14.2838,330580.0
2022-10-12 10:40:00,14.39,14.39,14.31,14.32,242940.0,14.2937,14.2937,14.2143,14.2242,242940.0
2022-10-12 10:50:00,14.31,14.33,14.26,14.27,334771.0,14.2143,14.2341,14.1646,14.1745,334771.0
2022-10-12 11:00:00,14.28,14.32,14.27,14.31,418582.0,14.1845,14.2242,14.1745,14.2143,418582.0
2022-10-12 11:10:00,14.31,14.38,14.29,14.35,511409.0,14.2143,14.2838,14.1944,14.254,511409.0
2022-10-12 11:20:00,14.35,14.41,14.34,14.39,557796.0,14.254,14.3136,14.2441,14.2937,557796.0
2022-10-12 11:30:00,14.39,14.41,14.35,14.36,365586.0,14.2937,14.3136,14.254,14.2639,365586.0
2022-10-12 11:40:00,14.36,14.41,14.31,14.32,465050.0,14.2639,14.3136,14.2143,14.2242,465050.0
2022-10-12 11:50:00,14.31,14.31,14.23,14.24,263812.0,14.2143,14.2143,14.1348,14.1447,263812.0
2022-10-12 12:00:00,14.24,14.24,14.08,14.11,973360.0,14.1447,14.1447,13.9858,14.0156,973360.0
2022-10-12 12:10:00,14.11,14.12,14.0,14.02,1003058.0,14.0156,14.0255,13.9063,13.9262,1003058.0
2022-10-12 12:20:00,14.01,14.09,14.0,14.04,474410.0,13.9163,13.9957,13.9063,13.9461,474410.0
2022-10-12 12:30:00,14.04,14.06,13.99,14.03,246246.0,13.9461,13.9659,13.8964,13.9361,246246.0
2022-10-12 12:40:00,14.02,14.07,14.01,14.06,442312.0,13.9262,13.9759,13.9163,13.9659,442312.0
2022-10-12 12:50:00,14.06,14.09,14.06,14.08,185130.0,13.9659,13.9957,13.9659,13.9858,185130.0
2022-10-12 13:00:00,14.08,14.09,14.02,14.06,403989.0,13.9858,13.9957,13.9262,13.9659,403989.0
2022-10-12 13:10:00,14.06,14.08,14.04,14.05,140019.0,13.9659,13.9858,13.9461,13.956,140019.0
2022-10-12 13:20:00,14.05,14.07,14.04,14.07,163086.0,13.956,13.9759,13.9461,13.9759,163086.0
2022-10-12 13:30:00,14.07,14.09,14.04,14.06,239471.0,13.9759,13.9957,13.9461,13.9659,239471.0
2022-10-12 13:40:00,14.06,14.06,14.02,14.04,153957.0,13.9659,13.9659,13.9262,13.9461,153957.0
2022-10-12 13:50:00,14.04,14.06,14.03,14.05,126197.0,13.9461,13.9659,13.9361,13.956,126197.0
2022-10-12 14:00:00,14.04,14.12,14.03,14.1,593301.0,13.9461,14.0255,13.9361,14.0057,593301.0
2022-10-12 14:10:00,14.09,14.14,14.07,14.07,448475.0,13.9957,14.0454,13.9759,13.9759,448475.0
2022-10-12 14:20:00,14.07,14.09,14.04,14.08,307618.0,13.9759,13.9957,13.9461,13.9858,307618.0
2022-10-12 14:30:00,14.08,14.09,14.05,14.06,218861.0,13.9858,13.9957,13.956,13.9659,218861.0
2022-10-12 14:40:00,14.06,14.06,14.02,14.03,197006.0,13.9659,13.9659,13.9262,13.9361,197006.0
2022-10-12 14:50:00,14.03,14.03,14.0,14.01,233374.0,13.9361,13.9361,13.9063,13.9163,233374.0
2022-10-12 15:00:00,14.01,14.09,14.0,14.07,378264.0,13.9163,13.9957,13.9063,13.9759,378264.0
2022-10-12 15:10:00,14.08,14.1,14.06,14.08,328905.0,13.9858,14.0057,13.9659,13.9858,328905.0
2022-10-12 15:20:00,14.08,14.12,14.05,14.07,517874.0,13.9858,14.0255,13.956,13.9759,517874.0
2022-10-12 15:30:00,14.06,14.1,14.06,14.07,237971.0,13.9659,14.0057,13.9659,13.9759,237971.0
2022-10-12 15:40:00,14.07,14.09,14.05,14.06,661655.0,13.9759,13.9957,13.956,13.9659,661655.0
2022-10-12 15:50:00,14.06,14.09,14.03,14.07,1781669.0,13.9659,13.9957,13.9361,13.9759,1781669.0
2022-10-13 09:30:00,13.86,13.96,13.73,13.78,1109470.0,13.7673,13.8666,13.6381,13.6878,1109470.0
2022-10-13 09:40:00,13.78,13.97,13.72,13.96,833548.0,13.6878,13.8765,13.6282,13.8666,833548.0
2022-10-13 09:50:00,13.96,14.06,13.94,14.0,591763.0,13.8666,13.9659,13.8467,13.9063,591763.0
2022-10-13 10:00:00,14.0,14.05,13.94,14.01,623785.0,13.9063,13.956,13.8467,13.9163,623785.0
2022-10-13 10:10:00,14.0,14.08,13.97,14.04,518973.0,13.9063,13.9858,13.8765,13.9461,518973.0
2022-10-13 10:20:00,14.05,14.07,13.97,13.99,975260.0,13.956,13.9759,13.8765,13.8964,975260.0
2022-10-13 10:30:00,13.99,14.04,13.92,13.99,1033453.0,13.8964,13.9461,13.8269,13.8964,1033453.0
2022-10-13 10:40:00,13.99,14.0,13.9,13.92,841837.0,13.8964,13.9063,13.807,13.8269,841837.0
2022-10-13 10:50:00,13.92,13.97,13.91,13.94,728027.0,13.8269,13.8765,13.8169,13.8467,728027.0
2022-10-13 11:00:00,13.93,14.02,13.91,14.01,412085.0,13.8368,13.9262,13.8169,13.9163,412085.0
2022-10-13 11:10:00,14.0,14.16,13.97,14.1,547343.0,13.9063,14.0653,13.8765,14.0057,547343.0
2022-10-13 11:20:00,14.09,14.21,14.02,14.04,500463.0,13.9957,14.1149,13.9262,13.9461,500463.0
2022-10-13 11:30:00,14.04,14.15,14.01,14.12,1039756.0,13.9461,14.0553,13.9163,14.0255,1039756.0
2022-10-13 11:40:00,14.12,14.16,13.98,13.99,543116.0,14.0255,14.0653,13.8865,13.8964,543116.0
2022-10-13 11:50:00,13.99,14.02,13.96,14.0,478389.0,13.8964,13.9262,13.8666,13.9063,478389.0
2022-10-13 12:00:00,14.0,14.04,13.98,14.01,607706.0,13.9063,13.9461,13.8865,13.9163,607706.0
2022-10-13 12:10:00,14.01,14.05,13.98,13.99,540749.0,13.9163,13.956,13.8865,13.8964,540749.0
2022-10-13 12:20:00,13.99,14.03,13.96,13.98,326677.0,13.8964,13.9361,13.8666,13.8865,326677.0
2022-10-13 12:30:00,13.98,14.02,13.97,14.0,222023.0,13.8865,13.9262,13.8765,13.9063,222023.0
2022-10-13 12:40:00,13.99,14.12,13.98,14.1,431454.0,13.8964,14.0255,13.8865,14.0057,431454.0
2022-10-13 12:50:00,14.1,14.1,14.04,14.07,377490.0,14.0057,14.0057,13.9461,13.9759,377490.0
2022-10-13 13:00:00,14.06,14.1,14.05,14.08,200378.0,13.9659,14.0057,13.956,13.9858,200378.0
2022-10-13 13:10:00,14.08,14.11,14.06,14.1,208046.0,13.9858,14.0156,13.9659,14.0057,208046.0
2022-10-13 13:20:00,14.1,14.2,14.09,14.19,377861.0,14.0057,14.105,13.9957,14.0951,377861.0
2022-10-13 13:30:00,14.19,14.24,14.18,14.22,290691.0,14.0951,14.1447,14.0851,14.1249,290691.0
2022-10-13 13:40:00,14.23,14.24,14.19,14.21,400209.0,14.1348,14.1447,14.0951,14.1149,400209.0
2022-10-13 13:50:00,14.22,14.23,14.19,14.21,226650.0,14.1249,14.1348,14.0951,14.1149,226650.0
2022-10-13 14:00:00,14.21,14.22,14.19,14.22,290722.0,14.1149,14.1249,14.0951,14.1249,290722.0
2022-10-13 14:10:00,14.22,14.22,14.18,14.19,175849.0,14.1249,14.1249,14.0851,14.0951,175849.0
2022-10-13 14:20:00,14.19,14.19,14.1,14.11,277853.0,14.0951,14.0951,14.0057,14.0156,277853.0
2022-10-13 14:30:00,14.11,14.15,14.1,14.15,231432.0,14.0156,14.0553,14.0057,14.0553,231432.0
2022-10-13 14:40:00,14.14,14.21,14.13,14.19,1021773.0,14.0454,14.1149,14.0355,14.0951,1021773.0
2022-10-13 14:50:00,14.19,14.25,14.18,14.23,268573.0,14.0951,14.1547,14.0851,14.1348,268573.0
2022-10-13 15:00:00,14.23,14.27,14.22,14.26,186489.0,14.1348,14.1745,14.1249,14.1646,186489.0
2022-10-13 15:10:00,14.26,14.3,14.25,14.29,298676.0,14.1646,14.2043,14.1547,14.1944,298676.0
2022-10-13 15:20:00,14.29,14.31,14.25,14.27,608708.0,14.1944,14.2143,14.1547,14.1745,608708.0
2022-10-13 15:30:00,14.26,14.31,14.25,14.31,694400.0,14.1646,14.2143,14.1547,14.2143,694400.0
2022-10-13 15:40:00,14.3,14.35,14.29,14.33,750826.0,14.2043,14.254,14.1944,14.2341,750826.0
2022-10-13 15:50:00,14.32,14.33,14.27,14.29,1630438.0,14.2242,14.2341,14.1745,14.1944,1630438.0
2022-10-14 09:30:00,14.38,14.44,14.19,14.33,690116.0,14.2838,14.3434,14.0951,14.2341,690116.0
2022-10-14 09:40:00,14.32,14.33,14.14,14.16,337531.0,14.2242,14.2341,14.0454,14.0653,337531.0
2022-10-14 09:50:00,14.16,14.23,14.16,14.2,381696.0,14.0653,14.1348,14.0653,14.105,381696.0
2022-10-14 10:00:00,14.19,14.19,14.03,14.04,1344308.0,14.0951,14.0951,13.9361,13.9461,1344308.0
2022-10-14 10:10:00,14.04,14.1,13.93,13.94,1635231.0,13.9461,14.0057,13.8368,13.8467,1635231.0
2022-10-14 10:20:00,13.94,13.94,13.81,13.92,968104.0,13.8467,13.8467,13.7176,13.8269,968104.0
2022-10-14 10:30:00,13.91,13.97,13.88,13.95,1216309.0,13.8169,13.8765,13.7871,13.8567,1216309.0
2022-10-14 10:40:00,13.95,13.97,13.88,13.89,462204.0,13.8567,13.8765,13.7871,13.7971,462204.0
2022-10-14 10:50:00,13.9,13.95,13.88,13.92,684339.0,13.807,13.8567,13.7871,13.8269,684339.0
2022-10-14 11:00:00,13.92,14.06,13.92,14.04,838987.0,13.8269,13.9659,13.8269,13.9461,838987.0
2022-10-14 11:10:00,14.04,14.05,13.89,13.91,313992.0,13.9461,13.956,13.7971,13.8169,313992.0
2022-10-14 11:20:00,13.91,13.95,13.89,13.92,296284.0,13.8169,13.8567,13.7971,13.8269,296284.0
2022-10-14 11:30:00,13.91,13.92,13.85,13.87,368769.0,13.8169,13.8269,13.7573,13.7772,368769.0
2022-10-14 11:40:00,13.87,13.9,13.81,13.82,492346.0,13.7772,13.807,13.7176,13.7275,492346.0
2022-10-14 11:50:00,13.82,13.87,13.8,13.85,269781.0,13.7275,13.7772,13.7077,13.7573,269781.0
2022-10-14 12:00:00,13.84,13.89,13.82,13.82,250541.0,13.7474,13.7971,13.7275,13.7275,250541.0
2022-10-14 12:10:00,13.82,13.85,13.79,13.84,322761.0,13.7275,13.7573,13.6977,13.7474,322761.0
2022-10-14 12:20:00,13.83,13.86,13.81,13.86,178223.0,13.7375,13.7673,13.7176,13.7673,178223.0
2022-10-14 12:30:00,13.85,13.9,13.83,13.89,586060.0,13.7573,13.807,13.7375,13.7971,586060.0
2022-10-14 12:40:00,13.89,13.9,13.81,13.82,658002.0,13.7971,13.807,13.7176,13.7275,658002.0
2022-10-14 12:50:00,13.81,13.83,13.79,13.82,618289.0,13.7176,13.7375,13.6977,13.7275,618289.0
2022-10-14 13:00:00,13.82,13.85,13.79,13.79,334138.0,13.7275,13.7573,13.6977,13.6977,334138.0
2022-10-14 13:10:00,13.79,13.81,13.78,13.8,129536.0,13.6977,13.7176,13.6878,13.7077,129536.0
2022-10-14 13:20:00,13.8,13.83,13.77,13.83,360718.0,13.7077,13.7375,13.6779,13.7375,360718.0
2022-10-14 13:30:00,13.83,13.87,13.79,13.83,451020.0,13.7375,13.7772,13.6977,13.7375,451020.0
2022-10-14 13:40:00,13.83,13.85,13.8,13.83,310289.0,13.7375,13.7573,13.7077,13.7375,310289.0
2022-10-14 13:50:00,13.82,13.86,13.81,13.85,335628.0,13.7275,13.7673,13.7176,13.7573,335628.0
2022-10-14 14:00:00,13.86,13.86,13.82,13.85,168140.0,13.7673,13.7673,13.7275,13.7573,168140.0
2022-10-14 14:10:00,13.85,13.85,13.81,13.82,217918.0,13.7573,13.7573,13.7176,13.7275,217918.0
2022-10-14 14:20:00,13.82,13.89,13.81,13.88,330616.0,13.7275,13.7971,13.7176,13.7871,330616.0
2022-10-14 14:30:00,13.88,13.89,13.84,13.86,247123.0,13.7871,13.7971,13.7474,13.7673,247123.0
2022-10-14 14:40:00,13.86,13.88,13.84,13.85,501360.0,13.7673,13.7871,13.7474,13.7573,501360.0
2022-10-14 14:50:00,13.85,13.87,13.84,13.86,187018.0,13.7573,13.7772,13.7474,13.7673,187018.0
2022-10-14 15:00:00,13.86,13.9,13.84,13.86,355855.0,13.7673,13.807,13.7474,13.7673,355855.0
2022-10-14 15:10:00,13.86,13.86,13.8,13.83,589145.0,13.7673,13.7673,13.7077,13.7375,589145.0
2022-10-14 15:20:00,13.83,13.89,13.81,13.88,424541.0,13.7375,13.7971,13.7176,13.7871,424541.0
2022-10-14 15:30:00,13.88,13.89,13.84,13.87,839241.0,13.7871,13.7971,13.7474,13.7772,839241.0
2022-10-14 15:40:00,13.87,13.87,13.83,13.86,624678.0,13.7772,13.7772,13.7375,13.7673,624678.0
2022-10-14 15:50:00,13.86,13.88,13.81,13.88,2033207.0,13.7673,13.7871,13.7176,13.7871,2033207.0
2022-10-17 09:30:00,14.09,14.18,14.03,14.08,560281.0,13.9957,14.0851,13.9361,13.9858,560281.0
2022-10-17 09:40:00,14.09,14.14,14.02,14.06,375361.0,13.9957,14.0454,13.9262,13.9659,375361.0
2022-10-17 09:50:00,14.05,14.09,13.93,13.96,317126.0,13.956,13.9957,13.8368,13.8666,317126.0
2022-10-17 10:00:00,13.96,14.04,13.96,14.01,305770.0,13.8666,13.9461,13.8666,13.9163,305770.0
2022-10-17 10:10:00,14.01,14.06,13.99,14.0,353219.0,13.9163,13.9659,13.8964,13.9063,353219.0
2022-10-17 10:20:00,14.01,14.03,13.94,13.95,262278.0,13.9163,13.9361,13.8467,13.8567,262278.0
2022-10-17 10:30:00,13.95,13.98,13.93,13.98,449375.0,13.8567,13.8865,13.8368,13.8865,449375.0
2022-10-17 10:40:00,13.98,13.99,13.94,13.95,307618.0,13.8865,13.8964,13.8467,13.8567,307618.0
2022-10-17 10:50:00,13.94,13.95,13.9,13.93,409058.0,13.8467,13.8567,13.807,13.8368,409058.0
2022-10-17 11:00:00,13.92,14.02,13.92,14.01,369218.0,13.8269,13.9262,13.8269,13.9163,369218.0
2022-10-17 11:10:00,14.01,14.11,14.01,14.1,265195.0,13.9163,14.0156,13.9163,14.0057,265195.0
2022-10-17 11:20:00,14.1,14.12,14.08,14.1,377182.0,14.0057,14.0255,13.9858,14.0057,377182.0
2022-10-17 11:30:00,14.11,14.11,14.06,14.09,365289.0,14.0156,14.0156,13.9659,13.9957,365289.0
2022-10-17 11:40:00,14.09,14.11,14.07,14.11,145254.0,13.9957,14.0156,13.9759,14.0156,145254.0
2022-10-17 11:50:00,14.11,14.13,14.07,14.11,292934.0,14.0156,14.0355,13.9759,14.0156,292934.0
2022-10-17 12:00:00,14.11,14.2,14.11,14.19,225092.0,14.0156,14.105,14.0156,14.0951,225092.0
2022-10-17 12:10:00,14.19,14.19,14.12,14.14,400500.0,14.0951,14.0951,14.0255,14.0454,400500.0
2022-10-17 12:20:00,14.14,14.14,14.09,14.12,272955.0,14.0454,14.0454,13.9957,14.0255,272955.0
2022-10-17 12:30:00,14.12,14.16,14.11,14.16,144445.0,14.0255,14.0653,14.0156,14.0653,144445.0
2022-10-17 12:40:00,14.16,14.17,14.11,14.13,215564.0,14.0653,14.0752,14.0156,14.0355,215564.0
2022-10-17 12:50:00,14.13,14.17,14.13,14.16,174117.0,14.0355,14.0752,14.0355,14.0653,174117.0
2022-10-17 13:00:00,14.16,14.17,14.12,14.16,162009.0,14.0653,14.0752,14.0255,14.0653,162009.0
2022-10-17 13:10:00,14.16,14.17,14.15,14.16,293359.0,14.0653,14.0752,14.0553,14.0653,293359.0
2022-10-17 13:20:00,14.16,14.26,14.15,14.24,882567.0,14.0653,14.1646,14.0553,14.1447,882567.0
2022-10-17 13:30:00,14.24,14.26,14.22,14.24,342884.0,14.1447,14.1646,14.1249,14.1447,342884.0
2022-10-17 13:40:00,14.25,14.28,14.24,14.26,322693.0,14.1547,14.1845,14.1447,14.1646,322693.0
2022-10-17 13:50:00,14.26,14.26,14.21,14.22,154504.0,14.1646,14.1646,14.1149,14.1249,154504.0
2022-10-17 14:00:00,14.23,14.24,14.18,14.2,456106.0,14.1348,14.1447,14.0851,14.105,456106.0
2022-10-17 14:10:00,14.2,14.2,14.13,14.15,228917.0,14.105,14.105,14.0355,14.0553,228917.0
2022-10-17 14:20:00,14.15,14.15,14.09,14.1,313141.0,14.0553,14.0553,13.9957,14.0057,313141.0
2022-10-17 14:30:00,14.11,14.15,14.1,14.15,254482.0,14.0156,14.0553,14.0057,14.0553,254482.0
2022-10-17 14:40:00,14.15,14.18,14.14,14.17,254825.0,14.0553,14.0851,14.0454,14.0752,254825.0
2022-10-17 14:50:00,14.17,14.19,14.15,14.18,403866.0,14.0752,14.0951,14.0553,14.0851,403866.0
2022-10-17 15:00:00,14.18,14.22,14.16,14.2,378770.0,14.0851,14.1249,14.0653,14.105,378770.0
2022-10-17 15:10:00,14.2,14.22,14.17,14.2,334772.0,14.105,14.1249,14.0752,14.105,334772.0
2022-10-17 15:20:00,14.2,14.22,14.18,14.2,270461.0,14.105,14.1249,14.0851,14.105,270461.0
2022-10-17 15:30:00,14.2,14.2,14.16,14.17,391807.0,14.105,14.105,14.0653,14.0752,391807.0
2022-10-17 15:40:00,14.17,14.2,14.16,14.18,432547.0,14.0752,14.105,14.0653,14.0851,432547.0
2022-10-17 15:50:00,14.17,14.18,14.12,14.16,1435855.0,14.0752,14.0851,14.0255,14.0653,1435855.0
2022-10-18 09:30:00,14.36,14.39,14.13,14.16,589905.0,14.2639,14.2937,14.0355,14.0653,589905.0
2022-10-18 09:40:00,14.16,14.16,14.07,14.09,440115.0,14.0653,14.0653,13.9759,13.9957,440115.0
2022-10-18 09:50:00,14.09,14.12,13.98,14.02,434792.0,13.9957,14.0255,13.8865,13.9262,434792.0
2022-10-18 10:00:00,14.03,14.08,14.01,14.03,1027728.0,13.9361,13.9858,13.9163,13.9361,1027728.0
2022-10-18 10:10:00,14.03,14.03,13.85,13.9,1184334.0,13.9361,13.9361,13.7573,13.807,1184334.0
2022-10-18 10:20:00,13.9,14.06,13.9,14.04,568936.0,13.807,13.9659,13.807,13.9461,568936.0
2022-10-18 10:30:00,14.03,14.05,13.98,13.99,256826.0,13.9361,13.956,13.8865,13.8964,256826.0
2022-10-18 10:40:00,13.99,14.01,13.96,13.98,335917.0,13.8964,13.9163,13.8666,13.8865,335917.0
2022-10-18 10:50:00,13.98,13.98,13.9,13.92,467480.0,13.8865,13.8865,13.807,13.8269,467480.0
2022-10-18 11:00:00,13.92,14.07,13.91,14.03,1330191.0,13.8269,13.9759,13.8169,13.9361,1330191.0
2022-10-18 11:10:00,14.03,14.1,14.01,14.1,527327.0,13.9361,14.0057,13.9163,14.0057,527327.0
2022-10-18 11:20:00,14.1,14.11,14.05,14.08,458130.0,14.0057,14.0156,13.956,13.9858,458130.0
2022-10-18 11:30:00,14.08,14.11,14.06,14.09,373732.0,13.9858,14.0156,13.9659,13.9957,373732.0
2022-10-18 11:40:00,14.09,14.11,14.04,14.11,450995.0,13.9957,14.0156,13.9461,14.0156,450995.0
2022-10-18 11:50:00,14.11,14.17,14.09,14.14,505173.0,14.0156,14.0752,13.9957,14.0454,505173.0
2022-10-18 12:00:00,14.14,14.2,14.13,14.2,406813.0,14.0454,14.105,14.0355,14.105,406813.0
2022-10-18 12:10:00,14.2,14.23,14.18,14.21,298181.0,14.105,14.1348,14.0851,14.1149,298181.0
2022-10-18 12:20:00,14.21,14.21,14.17,14.19,248536.0,14.1149,14.1149,14.0752,14.0951,248536.0
2022-10-18 12:30:00,14.2,14.24,14.18,14.23,246395.0,14.105,14.1447,14.0851,14.1348,246395.0
2022-10-18 12:40:00,14.23,14.3,14.22,14.25,546619.0,14.1348,14.2043,14.1249,14.1547,546619.0
2022-10-18 12:50:00,14.24,14.27,14.2,14.21,253984.0,14.1447,14.1745,14.105,14.1149,253984.0
2022-10-18 13:00:00,14.21,14.21,14.17,14.2,193464.0,14.1149,14.1149,14.0752,14.105,193464.0
2022-10-18 13:10:00,14.2,14.24,14.19,14.21,219804.0,14.105,14.1447,14.0951,14.1149,219804.0
2022-10-18 13:20:00,14.21,14.22,14.18,14.21,195672.0,14.1149,14.1249,14.0851,14.1149,195672.0
2022-10-18 13:30:00,14.21,14.25,14.19,14.23,238495.0,14.1149,14.1547,14.0951,14.1348,238495.0
2022-10-18 13:40:00,14.23,14.23,14.18,14.21,157257.0,14.1348,14.1348,14.0851,14.1149,157257.0
2022-10-18 13:50:00,14.21,14.24,14.2,14.21,239449.0,14.1149,14.1447,14.105,14.1149,239449.0
2022-10-18 14:00:00,14.21,14.24,14.19,14.21,202629.0,14.1149,14.1447,14.0951,14.1149,202629.0
2022-10-18 14:10:00,14.21,14.23,14.2,14.21,185224.0,14.1149,14.1348,14.105,14.1149,185224.0
2022-10-18 14:20:00,14.21,14.26,14.2,14.25,180897.0,14.1149,14.1646,14.105,14.1547,180897.0
2022-10-18 14:30:00,14.25,14.25,14.19,14.21,237274.0,14.1547,14.1547,14.0951,14.1149,237274.0
2022-10-18 14:40:00,14.21,14.21,14.14,14.17,270312.0,14.1149,14.1149,14.0454,14.0752,270312.0
2022-10-18 14:50:00,14.17,14.19,14.15,14.18,212023.0,14.0752,14.0951,14.0553,14.0851,212023.0
2022-10-18 15:00:00,14.18,14.2,14.15,14.2,349743.0,14.0851,14.105,14.0553,14.105,349743.0
2022-10-18 15:10:00,14.2,14.2,14.15,14.17,278102.0,14.105,14.105,14.0553,14.0752,278102.0
2022-10-18 15:20:00,14.17,14.23,14.16,14.2,769181.0,14.0752,14.1348,14.0653,14.105,769181.0
2022-10-18 15:30:00,14.19,14.21,14.15,14.17,340851.0,14.0951,14.1149,14.0553,14.0752,340851.0
2022-10-18 15:40:00,14.17,14.18,14.14,14.15,387770.0,14.0752,14.0851,14.0454,14.0553,387770.0
2022-10-18 15:50:00,14.15,14.17,14.12,14.15,1438768.0,14.0553,14.0752,14.0255,14.0553,1438768.0
2022-10-19 09:30:00,14.11,14.15,14.02,14.08,474149.0,14.0156,14.0553,13.9262,13.9858,474149.0
2022-10-19 09:40:00,14.08,14.13,14.04,14.05,199487.0,13.9858,14.0355,13.9461,13.956,199487.0
2022-10-19 09:50:00,14.04,14.08,14.01,14.04,177046.0,13.9461,13.9858,13.9163,13.9461,177046.0
2022-10-19 10:00:00,14.04,14.09,14.03,14.08,114795.0,13.9461,13.9957,13.9361,13.9858,114795.0
2022-10-19 10:10:00,14.09,14.16,14.08,14.1,273135.0,13.9957,14.0653,13.9858,14.0057,273135.0
2022-10-19 10:20:00,14.1,14.22,14.07,14.21,761897.0,14.0057,14.1249,13.9759,14.1149,761897.0
2022-10-19 10:30:00,14.21,14.21,14.15,14.16,261503.0,14.1149,14.1149,14.0553,14.0653,261503.0
2022-10-19 10:40:00,14.16,14.17,14.08,14.09,288822.0,14.0653,14.0752,13.9858,13.9957,288822.0
2022-10-19 10:50:00,14.09,14.12,14.07,14.11,581716.0,13.9957,14.0255,13.9759,14.0156,581716.0
2022-10-19 11:00:00,14.1,14.12,14.09,14.1,242745.0,14.0057,14.0255,13.9957,14.0057,242745.0
2022-10-19 11:10:00,14.11,14.15,14.09,14.12,559888.0,14.0156,14.0553,13.9957,14.0255,559888.0
2022-10-19 11:20:00,14.11,14.12,14.02,14.04,519987.0,14.0156,14.0255,13.9262,13.9461,519987.0
2022-10-19 11:30:00,14.04,14.04,13.99,14.0,327297.0,13.9461,13.9461,13.8964,13.9063,327297.0
2022-10-19 11:40:00,14.0,14.01,13.96,13.99,368643.0,13.9063,13.9163,13.8666,13.8964,368643.0
2022-10-19 11:50:00,13.99,13.99,13.92,13.95,426273.0,13.8964,13.8964,13.8269,13.8567,426273.0
2022-10-19 12:00:00,13.94,13.94,13.88,13.93,324010.0,13.8467,13.8467,13.7871,13.8368,324010.0
2022-10-19 12:10:00,13.93,13.95,13.91,13.95,249131.0,13.8368,13.8567,13.8169,13.8567,249131.0
2022-10-19 12:20:00,13.95,13.96,13.92,13.94,168403.0,13.8567,13.8666,13.8269,13.8467,168403.0
2022-10-19 12:30:00,13.94,13.96,13.93,13.96,238234.0,13.8467,13.8666,13.8368,13.8666,238234.0
2022-10-19 12:40:00,13.96,13.96,13.91,13.94,177779.0,13.8666,13.8666,13.8169,13.8467,177779.0
2022-10-19 12:50:00,13.94,13.96,13.93,13.96,173046.0,13.8467,13.8666,13.8368,13.8666,173046.0
2022-10-19 13:00:00,13.95,13.97,13.89,13.89,280438.0,13.8567,13.8765,13.7971,13.7971,280438.0
2022-10-19 13:10:00,13.89,13.92,13.89,13.91,153980.0,13.7971,13.8269,13.7971,13.8169,153980.0
2022-10-19 13:20:00,13.91,14.0,13.9,14.0,376204.0,13.8169,13.9063,13.807,13.9063,376204.0
2022-10-19 13:30:00,13.99,14.0,13.94,13.96,232765.0,13.8964,13.9063,13.8467,13.8666,232765.0
2022-10-19 13:40:00,13.96,14.02,13.96,13.97,377691.0,13.8666,13.9262,13.8666,13.8765,377691.0
2022-10-19 13:50:00,13.98,14.02,13.97,14.02,178727.0,13.8865,13.9262,13.8765,13.9262,178727.0
2022-10-19 14:00:00,14.01,14.05,13.99,14.04,331511.0,13.9163,13.956,13.8964,13.9461,331511.0
2022-10-19 14:10:00,14.04,14.06,14.02,14.03,232197.0,13.9461,13.9659,13.9262,13.9361,232197.0
2022-10-19 14:20:00,14.02,14.03,14.0,14.02,123729.0,13.9262,13.9361,13.9063,13.9262,123729.0
2022-10-19 14:30:00,14.02,14.02,13.98,13.99,233382.0,13.9262,13.9262,13.8865,13.8964,233382.0
2022-10-19 14:40:00,13.99,14.01,13.97,13.98,204188.0,13.8964,13.9163,13.8765,13.8865,204188.0
2022-10-19 14:50:00,13.97,13.99,13.97,13.98,132803.0,13.8765,13.8964,13.8765,13.8865,132803.0
2022-10-19 15:00:00,13.98,14.0,13.97,14.0,194083.0,13.8865,13.9063,13.8765,13.9063,194083.0
2022-10-19 15:10:00,14.0,14.03,13.98,14.02,548253.0,13.9063,13.9361,13.8865,13.9262,548253.0
2022-10-19 15:20:00,14.02,14.03,13.96,13.98,314094.0,13.9262,13.9361,13.8666,13.8865,314094.0
2022-10-19 15:30:00,13.97,13.99,13.96,13.96,308272.0,13.8765,13.8964,13.8666,13.8666,308272.0
2022-10-19 15:40:00,13.96,13.99,13.95,13.96,344949.0,13.8666,13.8964,13.8567,13.8666,344949.0
2022-10-19 15:50:00,13.97,13.99,13.94,13.97,1682666.0,13.8765,13.8964,13.8467,13.8765,1682666.0
2022-10-20 09:30:00,14.0,14.01,13.91,13.94,316115.0,13.9063,13.9163,13.8169,13.8467,316115.0
2022-10-20 09:40:00,13.93,13.97,13.88,13.91,235489.0,13.8368,13.8765,13.7871,13.8169,235489.0
2022-10-20 09:50:00,13.91,13.94,13.9,13.92,197685.0,13.8169,13.8467,13.807,13.8269,197685.0
2022-10-20 10:00:00,13.92,14.01,13.91,14.01,347887.0,13.8269,13.9163,13.8169,13.9163,347887.0
2022-10-20 10:10:00,14.01,14.04,13.97,14.02,242036.0,13.9163,13.9461,13.8765,13.9262,242036.0
2022-10-20 10:20:00,14.02,14.03,13.98,14.02,153633.0,13.9262,13.9361,13.8865,13.9262,153633.0
2022-10-20 10:30:00,14.02,14.03,13.97,14.01,155940.0,13.9262,13.9361,13.8765,13.9163,155940.0
2022-10-20 10:40:00,14.01,14.06,14.0,14.05,173836.0,13.9163,13.9659,13.9063,13.956,173836.0
2022-10-20 10:50:00,14.05,14.06,13.98,13.99,489152.0,13.956,13.9659,13.8865,13.8964,489152.0
2022-10-20 11:00:00,13.98,14.04,13.98,14.03,293020.0,13.8865,13.9461,13.8865,13.9361,293020.0
2022-10-20 11:10:00,14.03,14.03,13.98,13.99,234695.0,13.9361,13.9361,13.8865,13.8964,234695.0
2022-10-20 11:20:00,13.99,14.01,13.97,14.0,233225.0,13.8964,13.9163,13.8765,13.9063,233225.0
2022-10-20 11:30:00,14.0,14.1,14.0,14.08,429071.0,13.9063,14.0057,13.9063,13.9858,429071.0
2022-10-20 11:40:00,14.08,14.08,14.05,14.08,244998.0,13.9858,13.9858,13.956,13.9858,244998.0
2022-10-20 11:50:00,14.08,14.09,14.05,14.06,201690.0,13.9858,13.9957,13.956,13.9659,201690.0
2022-10-20 12:00:00,14.07,14.08,14.02,14.04,249594.0,13.9759,13.9858,13.9262,13.9461,249594.0
2022-10-20 12:10:00,14.04,14.09,14.04,14.08,146512.0,13.9461,13.9957,13.9461,13.9858,146512.0
2022-10-20 12:20:00,14.08,14.08,14.03,14.04,173888.0,13.9858,13.9858,13.9361,13.9461,173888.0
2022-10-20 12:30:00,14.04,14.06,14.01,14.01,165718.0,13.9461,13.9659,13.9163,13.9163,165718.0
2022-10-20 12:40:00,14.02,14.06,13.97,14.01,984951.0,13.9262,13.9659,13.8765,13.9163,984951.0
2022-10-20 12:50:00,14.0,14.03,13.99,14.03,164847.0,13.9063,13.9361,13.8964,13.9361,164847.0
2022-10-20 13:00:00,14.03,14.04,13.97,13.99,365991.0,13.9361,13.9461,13.8765,13.8964,365991.0
2022-10-20 13:10:00,14.0,14.04,13.99,14.02,202495.0,13.9063,13.9461,13.8964,13.9262,202495.0
2022-10-20 13:20:00,14.01,14.05,14.01,14.04,211393.0,13.9163,13.956,13.9163,13.9461,211393.0
2022-10-20 13:30:00,14.04,14.07,14.02,14.06,935190.0,13.9461,13.9759,13.9262,13.9659,935190.0
2022-10-20 13:40:00,14.06,14.1,14.04,14.07,359490.0,13.9659,14.0057,13.9461,13.9759,359490.0
2022-10-20 13:50:00,14.07,14.08,14.03,14.07,217701.0,13.9759,13.9858,13.9361,13.9759,217701.0
2022-10-20 14:00:00,14.07,14.07,13.99,14.01,220941.0,13.9759,13.9759,13.8964,13.9163,220941.0
2022-10-20 14:10:00,14.01,14.01,13.97,13.97,247278.0,13.9163,13.9163,13.8765,13.8765,247278.0
2022-10-20 14:20:00,13.98,13.98,13.91,13.93,286403.0,13.8865,13.8865,13.8169,13.8368,286403.0
2022-10-20 14:30:00,13.93,13.96,13.91,13.94,246977.0,13.8368,13.8666,13.8169,13.8467,246977.0
2022-10-20 14:40:00,13.93,13.96,13.93,13.96,200987.0,13.8368,13.8666,13.8368,13.8666,200987.0
2022-10-20 14:50:00,13.96,14.01,13.95,13.99,211238.0,13.8666,13.9163,13.8567,13.8964,211238.0
2022-10-20 15:00:00,13.99,14.01,13.98,13.99,285098.0,13.8964,13.9163,13.8865,13.8964,285098.0
2022-10-20 15:10:00,13.99,14.01,13.97,13.98,251283.0,13.8964,13.9163,13.8765,13.8865,251283.0
2022-10-20 15:20:00,13.98,13.98,13.94,13.97,265470.0,13.8865,13.8865,13.8467,13.8765,265470.0
2022-10-20 15:30:00,13.96,13.99,13.95,13.98,265008.0,13.8666,13.8964,13.8567,13.8865,265008.0
2022-10-20 15:40:00,13.98,14.03,13.97,14.01,453936.0,13.8865,13.9361,13.8765,13.9163,453936.0
2022-10-20 15:50:00,14.01,14.07,14.0,14.03,970742.0,13.9163,13.9759,13.9063,13.9361,970742.0
2022-10-21 09:30:00,14.05,14.19,13.98,14.16,1465730.0,13.956,14.0951,13.8865,14.0653,1465730.0
2022-10-21 09:40:00,14.16,14.32,14.11,14.23,662856.0,14.0653,14.2242,14.0156,14.1348,662856.0
2022-10-21 09:50:00,14.24,14.27,14.18,14.26,426370.0,14.1447,14.1745,14.0851,14.1646,426370.0
2022-10-21 10:00:00,14.26,14.31,14.24,14.29,203630.0,14.1646,14.2143,14.1447,14.1944,203630.0
2022-10-21 10:10:00,14.3,14.35,14.29,14.32,252310.0,14.2043,14.254,14.1944,14.2242,252310.0
2022-10-21 10:20:00,14.32,14.34,14.28,14.31,365450.0,14.2242,14.2441,14.1845,14.2143,365450.0
2022-10-21 10:30:00,14.31,14.35,14.29,14.32,428944.0,14.2143,14.254,14.1944,14.2242,428944.0
2022-10-21 10:40:00,14.32,14.35,14.3,14.34,346241.0,14.2242,14.254,14.2043,14.2441,346241.0
2022-10-21 10:50:00,14.35,14.38,14.22,14.23,950187.0,14.254,14.2838,14.1249,14.1348,950187.0
2022-10-21 11:00:00,14.24,14.3,14.21,14.29,286681.0,14.1447,14.2043,14.1149,14.1944,286681.0
2022-10-21 11:10:00,14.29,14.33,14.26,14.31,345249.0,14.1944,14.2341,14.1646,14.2143,345249.0
2022-10-21 11:20:00,14.31,14.38,14.3,14.38,377854.0,14.2143,14.2838,14.2043,14.2838,377854.0
2022-10-21 11:30:00,14.38,14.43,14.37,14.38,230293.0,14.2838,14.3335,14.2739,14.2838,230293.0
2022-10-21 11:40:00,14.38,14.45,14.37,14.44,232927.0,14.2838,14.3533,14.2739,14.3434,232927.0
2022-10-21 11:50:00,14.45,14.46,14.38,14.44,481394.0,14.3533,14.3633,14.2838,14.3434,481394.0
2022-10-21 12:00:00,14.43,14.49,14.43,14.46,344530.0,14.3335,14.3931,14.3335,14.3633,344530.0
2022-10-21 12:10:00,14.46,14.47,14.4,14.42,152965.0,14.3633,14.3732,14.3037,14.3235,152965.0
2022-10-21 12:20:00,14.42,14.46,14.4,14.42,217986.0,14.3235,14.3633,14.3037,14.3235,217986.0
2022-10-21 12:30:00,14.42,14.49,14.41,14.45,158248.0,14.3235,14.3931,14.3136,14.3533,158248.0
2022-10-21 12:40:00,14.45,14.53,14.44,14.53,233398.0,14.3533,14.4328,14.3434,14.4328,233398.0
2022-10-21 12:50:00,14.53,14.54,14.49,14.52,202217.0,14.4328,14.4427,14.3931,14.4229,202217.0
2022-10-21 13:00:00,14.53,14.54,14.51,14.53,141351.0,14.4328,14.4427,14.4129,14.4328,141351.0
2022-10-21 13:10:00,14.53,14.53,14.47,14.51,409473.0,14.4328,14.4328,14.3732,14.4129,409473.0
2022-10-21 13:20:00,14.51,14.51,14.46,14.49,162659.0,14.4129,14.4129,14.3633,14.3931,162659.0
2022-10-21 13:30:00,14.49,14.5,14.48,14.5,157819.0,14.3931,14.403,14.3831,14.403,157819.0
2022-10-21 13:40:00,14.5,14.51,14.48,14.5,254228.0,14.403,14.4129,14.3831,14.403,254228.0
2022-10-21 13:50:00,14.49,14.51,14.47,14.5,177881.0,14.3931,14.4129,14.3732,14.403,177881.0
2022-10-21 14:00:00,14.5,14.51,14.49,14.5,302684.0,14.403,14.4129,14.3931,14.403,302684.0
2022-10-21 14:10:00,14.5,14.55,14.49,14.53,528447.0,14.403,14.4527,14.3931,14.4328,528447.0
2022-10-21 14:20:00,14.53,14.54,14.5,14.52,205219.0,14.4328,14.4427,14.403,14.4229,205219.0
2022-10-21 14:30:00,14.52,14.55,14.51,14.53,237458.0,14.4229,14.4527,14.4129,14.4328,237458.0
2022-10-21 14:40:00,14.53,14.55,14.52,14.55,205827.0,14.4328,14.4527,14.4229,14.4527,205827.0
2022-10-21 14:50:00,14.55,14.56,14.52,14.54,226279.0,14.4527,14.4626,14.4229,14.4427,226279.0
2022-10-21 15:00:00,14.55,14.58,14.54,14.57,330218.0,14.4527,14.4825,14.4427,14.4725,330218.0
2022-10-21 15:10:00,14.57,14.57,14.52,14.52,465888.0,14.4725,14.4725,14.4229,14.4229,465888.0
2022-10-21 15:20:00,14.53,14.56,14.52,14.54,298837.0,14.4328,14.4626,14.4229,14.4427,298837.0
2022-10-21 15:30:00,14.55,14.55,14.51,14.54,491550.0,14.4527,14.4527,14.4129,14.4427,491550.0
2022-10-21 15:40:00,14.54,14.55,14.51,14.53,632298.0,14.4427,14.4527,14.4129,14.4328,632298.0
2022-10-21 15:50:00,14.53,14.53,14.48,14.5,1260971.0,14.4328,14.4328,14.3831,14.403,1260971.0
2022-10-24 09:30:00,14.52,14.68,14.52,14.67,875567.0,14.4229,14.5818,14.4229,14.5719,875567.0
2022-10-24 09:40:00,14.66,14.66,14.47,14.51,574728.0,14.5619,14.5619,14.3732,14.4129,574728.0
2022-10-24 09:50:00,14.51,14.56,14.49,14.51,254495.0,14.4129,14.4626,14.3931,14.4129,254495.0
2022-10-24 10:00:00,14.5,14.5,14.42,14.46,251761.0,14.403,14.403,14.3235,14.3633,251761.0
2022-10-24 10:10:00,14.46,14.56,14.44,14.51,322818.0,14.3633,14.4626,14.3434,14.4129,322818.0
2022-10-24 10:20:00,14.51,14.53,14.44,14.52,256510.0,14.4129,14.4328,14.3434,14.4229,256510.0
2022-10-24 10:30:00,14.52,14.58,14.49,14.52,332334.0,14.4229,14.4825,14.3931,14.4229,332334.0
2022-10-24 10:40:00,14.51,14.54,14.41,14.44,454262.0,14.4129,14.4427,14.3136,14.3434,454262.0
2022-10-24 10:50:00,14.44,14.54,14.44,14.52,279174.0,14.3434,14.4427,14.3434,14.4229,279174.0
2022-10-24 11:00:00,14.52,14.55,14.48,14.53,293565.0,14.4229,14.4527,14.3831,14.4328,293565.0
2022-10-24 11:10:00,14.53,14.56,14.5,14.52,432876.0,14.4328,14.4626,14.403,14.4229,432876.0
2022-10-24 11:20:00,14.53,14.56,14.5,14.54,312661.0,14.4328,14.4626,14.403,14.4427,312661.0
2022-10-24 11:30:00,14.53,14.55,14.5,14.53,232840.0,14.4328,14.4527,14.403,14.4328,232840.0
2022-10-24 11:40:00,14.53,14.55,14.5,14.54,347725.0,14.4328,14.4527,14.403,14.4427,347725.0
2022-10-24 11:50:00,14.54,14.64,14.53,14.62,576521.0,14.4427,14.5421,14.4328,14.5222,576521.0
2022-10-24 12:00:00,14.62,14.67,14.6,14.63,427343.0,14.5222,14.5719,14.5023,14.5321,427343.0
2022-10-24 12:10:00,14.64,14.65,14.6,14.63,203656.0,14.5421,14.552,14.5023,14.5321,203656.0
2022-10-24 12:20:00,14.63,14.66,14.61,14.66,194560.0,14.5321,14.5619,14.5123,14.5619,194560.0
2022-10-24 12:30:00,14.66,14.72,14.65,14.71,662651.0,14.5619,14.6215,14.552,14.6116,662651.0
2022-10-24 12:40:00,14.71,14.75,14.67,14.75,319775.0,14.6116,14.6513,14.5719,14.6513,319775.0
2022-10-24 12:50:00,14.75,14.78,14.73,14.75,454887.0,14.6513,14.6811,14.6315,14.6513,454887.0
2022-10-24 13:00:00,14.75,14.78,14.73,14.78,403454.0,14.6513,14.6811,14.6315,14.6811,403454.0
2022-10-24 13:10:00,14.78,14.78,14.71,14.72,241756.0,14.6811,14.6811,14.6116,14.6215,241756.0
2022-10-24 13:20:00,14.72,14.74,14.67,14.73,332127.0,14.6215,14.6414,14.5719,14.6315,332127.0
2022-10-24 13:30:00,14.73,14.75,14.71,14.74,185387.0,14.6315,14.6513,14.6116,14.6414,185387.0
2022-10-24 13:40:00,14.74,14.75,14.72,14.74,224999.0,14.6414,14.6513,14.6215,14.6414,224999.0
2022-10-24 13:50:00,14.74,14.74,14.69,14.69,189559.0,14.6414,14.6414,14.5917,14.5917,189559.0
2022-10-24 14:00:00,14.69,14.74,14.68,14.74,258179.0,14.5917,14.6414,14.5818,14.6414,258179.0
2022-10-24 14:10:00,14.73,14.73,14.68,14.69,339039.0,14.6315,14.6315,14.5818,14.5917,339039.0
2022-10-24 14:20:00,14.69,14.72,14.68,14.69,405703.0,14.5917,14.6215,14.5818,14.5917,405703.0
2022-10-24 14:30:00,14.69,14.71,14.67,14.71,404054.0,14.5917,14.6116,14.5719,14.6116,404054.0
2022-10-24 14:40:00,14.71,14.76,14.7,14.75,376774.0,14.6116,14.6613,14.6017,14.6513,376774.0
2022-10-24 14:50:00,14.75,14.78,14.73,14.78,266453.0,14.6513,14.6811,14.6315,14.6811,266453.0
2022-10-24 15:00:00,14.78,14.79,14.73,14.76,429320.0,14.6811,14.6911,14.6315,14.6613,429320.0
2022-10-24 15:10:00,14.76,14.78,14.75,14.78,363808.0,14.6613,14.6811,14.6513,14.6811,363808.0
2022-10-24 15:20:00,14.78,14.78,14.74,14.76,299139.0,14.6811,14.6811,14.6414,14.6613,299139.0
2022-10-24 15:30:00,14.76,14.76,14.73,14.74,353002.0,14.6613,14.6613,14.6315,14.6414,353002.0
2022-10-24 15:40:00,14.74,14.75,14.72,14.75,503250.0,14.6414,14.6513,14.6215,14.6513,503250.0
2022-10-24 15:50:00,14.74,14.77,14.72,14.74,1783364.0,14.6414,14.6712,14.6215,14.6414,1783364.0
2022-10-25 09:30:00,14.74,14.89,14.69,14.82,540296.0,14.6414,14.7904,14.5917,14.7209,540296.0
2022-10-25 09:40:00,14.83,15.0,14.8,14.99,253813.0,14.7308,14.8996,14.701,14.8897,253813.0
2022-10-25 09:50:00,14.99,15.0,14.89,14.91,791538.0,14.8897,14.8996,14.7904,14.8102,791538.0
2022-10-25 10:00:00,14.91,14.95,14.87,14.94,543261.0,14.8102,14.85,14.7705,14.84,543261.0
2022-10-25 10:10:00,14.94,14.99,14.92,14.96,321489.0,14.84,14.8897,14.8202,14.8599,321489.0
2022-10-25 10:20:00,14.96,15.03,14.95,14.97,817025.0,14.8599,14.9294,14.85,14.8698,817025.0
2022-10-25 10:30:00,14.96,15.0,14.9,14.91,651494.0,14.8599,14.8996,14.8003,14.8102,651494.0
2022-10-25 10:40:00,14.91,14.97,14.9,14.94,479437.0,14.8102,14.8698,14.8003,14.84,479437.0
2022-10-25 10:50:00,14.94,14.99,14.93,14.98,201527.0,14.84,14.8897,14.8301,14.8798,201527.0
2022-10-25 11:00:00,14.98,15.03,14.97,15.02,458016.0,14.8798,14.9294,14.8698,14.9195,458016.0
2022-10-25 11:10:00,15.01,15.06,14.99,15.06,381226.0,14.9096,14.9592,14.8897,14.9592,381226.0
2022-10-25 11:20:00,15.06,15.12,15.06,15.12,274284.0,14.9592,15.0188,14.9592,15.0188,274284.0
2022-10-25 11:30:00,15.12,15.19,15.11,15.17,487750.0,15.0188,15.0884,15.0089,15.0685,487750.0
2022-10-25 11:40:00,15.17,15.25,15.15,15.21,541029.0,15.0685,15.148,15.0486,15.1082,541029.0
2022-10-25 11:50:00,15.21,15.22,15.16,15.18,353154.0,15.1082,15.1182,15.0586,15.0784,353154.0
2022-10-25 12:00:00,15.18,15.2,15.15,15.19,355742.0,15.0784,15.0983,15.0486,15.0884,355742.0
2022-10-25 12:10:00,15.18,15.21,15.17,15.2,259242.0,15.0784,15.1082,15.0685,15.0983,259242.0
2022-10-25 12:20:00,15.2,15.23,15.18,15.19,211039.0,15.0983,15.1281,15.0784,15.0884,211039.0
2022-10-25 12:30:00,15.19,15.25,15.18,15.23,307658.0,15.0884,15.148,15.0784,15.1281,307658.0
2022-10-25 12:40:00,15.23,15.23,15.17,15.19,361042.0,15.1281,15.1281,15.0685,15.0884,361042.0
2022-10-25 12:50:00,15.19,15.19,15.13,15.14,164928.0,15.0884,15.0884,15.0288,15.0387,164928.0
2022-10-25 13:00:00,15.13,15.16,15.08,15.09,280220.0,15.0288,15.0586,14.9791,14.989,280220.0
2022-10-25 13:10:00,15.09,15.09,15.01,15.01,538640.0,14.989,14.989,14.9096,14.9096,538640.0
2022-10-25 13:20:00,15.02,15.1,15.0,15.04,726548.0,14.9195,14.999,14.8996,14.9394,726548.0
2022-10-25 13:30:00,15.04,15.05,14.96,14.98,1970213.0,14.9394,14.9493,14.8599,14.8798,1970213.0
2022-10-25 13:40:00,14.99,15.02,14.97,14.99,531341.0,14.8897,14.9195,14.8698,14.8897,531341.0
2022-10-25 13:50:00,14.98,15.0,14.97,14.99,210005.0,14.8798,14.8996,14.8698,14.8897,210005.0
2022-10-25 14:00:00,14.99,15.01,14.98,14.99,250177.0,14.8897,14.9096,14.8798,14.8897,250177.0
2022-10-25 14:10:00,14.99,15.05,14.97,15.04,538967.0,14.8897,14.9493,14.8698,14.9394,538967.0
2022-10-25 14:20:00,15.03,15.03,14.99,15.0,228657.0,14.9294,14.9294,14.8897,14.8996,228657.0
2022-10-25 14:30:00,15.0,15.01,14.98,15.0,310333.0,14.8996,14.9096,14.8798,14.8996,310333.0
2022-10-25 14:40:00,15.0,15.0,14.98,14.99,205128.0,14.8996,14.8996,14.8798,14.8897,205128.0
2022-10-25 14:50:00,14.99,15.07,14.98,15.01,902186.0,14.8897,14.9692,14.8798,14.9096,902186.0
2022-10-25 15:00:00,15.0,15.05,15.0,15.03,314006.0,14.8996,14.9493,14.8996,14.9294,314006.0
2022-10-25 15:10:00,15.03,15.05,15.03,15.04,465629.0,14.9294,14.9493,14.9294,14.9394,465629.0
2022-10-25 15:20:00,15.04,15.09,15.01,15.05,2057200.0,14.9394,14.989,14.9096,14.9493,2057200.0
2022-10-25 15:30:00,15.05,15.1,15.04,15.1,540881.0,14.9493,14.999,14.9394,14.999,540881.0
2022-10-25 15:40:00,15.1,15.14,15.08,15.11,674092.0,14.999,15.0387,14.9791,15.0089,674092.0
2022-10-25 15:50:00,15.11,15.14,15.08,15.13,1665893.0,15.0089,15.0387,14.9791,15.0288,1665893.0
2022-10-26 09:30:00,15.12,15.2,15.04,15.2,981839.0,15.0188,15.0983,14.9394,15.0983,981839.0
2022-10-26 09:40:00,15.2,15.21,15.07,15.14,577588.0,15.0983,15.1082,14.9692,15.0387,577588.0
2022-10-26 09:50:00,15.14,15.19,15.12,15.16,427077.0,15.0387,15.0884,15.0188,15.0586,427077.0
2022-10-26 10:00:00,15.17,15.25,15.17,15.22,570378.0,15.0685,15.148,15.0685,15.1182,570378.0
2022-10-26 10:10:00,15.21,15.34,15.21,15.3,380327.0,15.1082,15.2374,15.1082,15.1976,380327.0
2022-10-26 10:20:00,15.3,15.31,15.13,15.14,659788.0,15.1976,15.2076,15.0288,15.0387,659788.0
2022-10-26 10:30:00,15.14,15.14,15.08,15.1,678216.0,15.0387,15.0387,14.9791,14.999,678216.0
2022-10-26 10:40:00,15.1,15.12,15.06,15.08,702115.0,14.999,15.0188,14.9592,14.9791,702115.0
2022-10-26 10:50:00,15.08,15.11,15.06,15.08,450773.0,14.9791,15.0089,14.9592,14.9791,450773.0
2022-10-26 11:00:00,15.09,15.1,15.07,15.09,833975.0,14.989,14.999,14.9692,14.989,833975.0
2022-10-26 11:10:00,15.1,15.14,15.09,15.13,374557.0,14.999,15.0387,14.989,15.0288,374557.0
2022-10-26 11:20:00,15.14,15.16,15.13,15.16,187885.0,15.0387,15.0586,15.0288,15.0586,187885.0
2022-10-26 11:30:00,15.16,15.22,15.15,15.21,394429.0,15.0586,15.1182,15.0486,15.1082,394429.0
2022-10-26 11:40:00,15.21,15.27,15.2,15.26,263264.0,15.1082,15.1678,15.0983,15.1579,263264.0
2022-10-26 11:50:00,15.27,15.27,15.2,15.27,488310.0,15.1678,15.1678,15.0983,15.1678,488310.0
2022-10-26 12:00:00,15.26,15.32,15.24,15.28,549390.0,15.1579,15.2175,15.138,15.1778,549390.0
2022-10-26 12:10:00,15.27,15.29,15.22,15.26,206765.0,15.1678,15.1877,15.1182,15.1579,206765.0
2022-10-26 12:20:00,15.26,15.27,15.22,15.24,202337.0,15.1579,15.1678,15.1182,15.138,202337.0
2022-10-26 12:30:00,15.24,15.29,15.23,15.25,352055.0,15.138,15.1877,15.1281,15.148,352055.0
2022-10-26 12:40:00,15.25,15.26,15.2,15.21,369179.0,15.148,15.1579,15.0983,15.1082,369179.0
2022-10-26 12:50:00,15.21,15.24,15.2,15.21,309443.0,15.1082,15.138,15.0983,15.1082,309443.0
2022-10-26 13:00:00,15.22,15.26,15.21,15.25,210807.0,15.1182,15.1579,15.1082,15.148,210807.0
2022-10-26 13:10:00,15.25,15.28,15.22,15.24,738399.0,15.148,15.1778,15.1182,15.138,738399.0
2022-10-26 13:20:00,15.24,15.29,15.23,15.25,274433.0,15.138,15.1877,15.1281,15.148,274433.0
2022-10-26 13:30:00,15.25,15.26,15.23,15.25,572190.0,15.148,15.1579,15.1281,15.148,572190.0
2022-10-26 13:40:00,15.25,15.27,15.23,15.24,149008.0,15.148,15.1678,15.1281,15.138,149008.0
2022-10-26 13:50:00,15.24,15.29,15.23,15.27,368402.0,15.138,15.1877,15.1281,15.1678,368402.0
2022-10-26 14:00:00,15.28,15.3,15.27,15.29,420788.0,15.1778,15.1976,15.1678,15.1877,420788.0
2022-10-26 14:10:00,15.29,15.31,15.24,15.24,380825.0,15.1877,15.2076,15.138,15.138,380825.0
2022-10-26 14:20:00,15.25,15.25,15.13,15.17,702048.0,15.148,15.148,15.0288,15.0685,702048.0
2022-10-26 14:30:00,15.17,15.18,15.1,15.17,727728.0,15.0685,15.0784,14.999,15.0685,727728.0
2022-10-26 14:40:00,15.17,15.19,15.15,15.19,485924.0,15.0685,15.0884,15.0486,15.0884,485924.0
2022-10-26 14:50:00,15.19,15.22,15.16,15.2,422305.0,15.0884,15.1182,15.0586,15.0983,422305.0
2022-10-26 15:00:00,15.19,15.21,15.16,15.21,324980.0,15.0884,15.1082,15.0586,15.1082,324980.0
2022-10-26 15:10:00,15.21,15.22,15.15,15.2,942429.0,15.1082,15.1182,15.0486,15.0983,942429.0
2022-10-26 15:20:00,15.19,15.2,15.15,15.17,354138.0,15.0884,15.0983,15.0486,15.0685,354138.0
2022-10-26 15:30:00,15.17,15.2,15.12,15.13,619773.0,15.0685,15.0983,15.0188,15.0288,619773.0
2022-10-26 15:40:00,15.13,15.19,15.12,15.16,1881507.0,15.0288,15.0884,15.0188,15.0586,1881507.0
2022-10-26 15:50:00,15.16,15.19,15.11,15.18,2331107.0,15.0586,15.0884,15.0089,15.0784,2331107.0
2022-10-27 09:30:00,15.29,15.31,15.13,15.21,875142.0,15.1877,15.2076,15.0288,15.1082,875142.0
2022-10-27 09:40:00,15.21,15.58,15.2,15.5,568936.0,15.1082,15.4758,15.0983,15.3963,568936.0
2022-10-27 09:50:00,15.5,15.61,15.41,15.57,329302.0,15.3963,15.5056,15.3069,15.4658,329302.0
2022-10-27 10:00:00,15.57,15.6,15.5,15.59,489625.0,15.4658,15.4956,15.3963,15.4857,489625.0
2022-10-27 10:10:00,15.59,15.61,15.33,15.35,787118.0,15.4857,15.5056,15.2274,15.2473,787118.0
2022-10-27 10:20:00,15.35,15.4,15.28,15.38,352409.0,15.2473,15.297,15.1778,15.2771,352409.0
2022-10-27 10:30:00,15.38,15.42,15.37,15.41,462198.0,15.2771,15.3168,15.2672,15.3069,462198.0
2022-10-27 10:40:00,15.41,15.46,15.38,15.42,214537.0,15.3069,15.3566,15.2771,15.3168,214537.0
2022-10-27 10:50:00,15.42,15.44,15.35,15.38,384133.0,15.3168,15.3367,15.2473,15.2771,384133.0
2022-10-27 11:00:00,15.38,15.47,15.36,15.47,324514.0,15.2771,15.3665,15.2572,15.3665,324514.0
2022-10-27 11:10:00,15.47,15.51,15.45,15.51,1787268.0,15.3665,15.4062,15.3466,15.4062,1787268.0
2022-10-27 11:20:00,15.51,15.56,15.5,15.54,422141.0,15.4062,15.4559,15.3963,15.436,422141.0
2022-10-27 11:30:00,15.54,15.54,15.44,15.48,2452341.0,15.436,15.436,15.3367,15.3764,2452341.0
2022-10-27 11:40:00,15.47,15.49,15.38,15.44,616768.0,15.3665,15.3864,15.2771,15.3367,616768.0
2022-10-27 11:50:00,15.43,15.44,15.32,15.34,268631.0,15.3268,15.3367,15.2175,15.2374,268631.0
2022-10-27 12:00:00,15.34,15.49,15.33,15.47,243041.0,15.2374,15.3864,15.2274,15.3665,243041.0
2022-10-27 12:10:00,15.46,15.55,15.46,15.51,804722.0,15.3566,15.446,15.3566,15.4062,804722.0
2022-10-27 12:20:00,15.51,15.51,15.45,15.48,335419.0,15.4062,15.4062,15.3466,15.3764,335419.0
2022-10-27 12:30:00,15.49,15.52,15.45,15.48,157965.0,15.3864,15.4162,15.3466,15.3764,157965.0
2022-10-27 12:40:00,15.48,15.54,15.48,15.52,164248.0,15.3764,15.436,15.3764,15.4162,164248.0
2022-10-27 12:50:00,15.52,15.54,15.46,15.46,199601.0,15.4162,15.436,15.3566,15.3566,199601.0
2022-10-27 13:00:00,15.46,15.55,15.46,15.55,166702.0,15.3566,15.446,15.3566,15.446,166702.0
2022-10-27 13:10:00,15.54,15.55,15.5,15.54,867980.0,15.436,15.446,15.3963,15.436,867980.0
2022-10-27 13:20:00,15.54,15.55,15.49,15.5,922528.0,15.436,15.446,15.3864,15.3963,922528.0
2022-10-27 13:30:00,15.5,15.51,15.47,15.48,159452.0,15.3963,15.4062,15.3665,15.3764,159452.0
2022-10-27 13:40:00,15.48,15.49,15.44,15.46,247088.0,15.3764,15.3864,15.3367,15.3566,247088.0
2022-10-27 13:50:00,15.46,15.48,15.43,15.45,109045.0,15.3566,15.3764,15.3268,15.3466,109045.0
2022-10-27 14:00:00,15.45,15.48,15.44,15.46,150770.0,15.3466,15.3764,15.3367,15.3566,150770.0
2022-10-27 14:10:00,15.46,15.5,15.45,15.49,146377.0,15.3566,15.3963,15.3466,15.3864,146377.0
2022-10-27 14:20:00,15.49,15.5,15.46,15.49,146166.0,15.3864,15.3963,15.3566,15.3864,146166.0
2022-10-27 14:30:00,15.49,15.49,15.44,15.48,238082.0,15.3864,15.3864,15.3367,15.3764,238082.0
2022-10-27 14:40:00,15.48,15.49,15.45,15.46,136257.0,15.3764,15.3864,15.3466,15.3566,136257.0
2022-10-27 14:50:00,15.46,15.47,15.42,15.44,218380.0,15.3566,15.3665,15.3168,15.3367,218380.0
2022-10-27 15:00:00,15.44,15.45,15.36,15.37,601009.0,15.3367,15.3466,15.2572,15.2672,601009.0
2022-10-27 15:10:00,15.37,15.38,15.32,15.34,222078.0,15.2672,15.2771,15.2175,15.2374,222078.0
2022-10-27 15:20:00,15.34,15.34,15.28,15.3,226017.0,15.2374,15.2374,15.1778,15.1976,226017.0
2022-10-27 15:30:00,15.3,15.35,15.28,15.33,436722.0,15.1976,15.2473,15.1778,15.2274,436722.0
2022-10-27 15:40:00,15.34,15.39,15.32,15.38,447652.0,15.2374,15.287,15.2175,15.2771,447652.0
2022-10-27 15:50:00,15.38,15.39,15.34,15.38,1247015.0,15.2771,15.287,15.2374,15.2771,1247015.0
2022-10-28 09:30:00,15.26,15.46,15.18,15.38,2699054.0,15.1579,15.3566,15.0784,15.2771,2699054.0
2022-10-28 09:40:00,15.38,15.41,15.16,15.26,1476669.0,15.2771,15.3069,15.0586,15.1579,1476669.0
2022-10-28 09:50:00,15.26,15.32,15.12,15.14,1094605.0,15.1579,15.2175,15.0188,15.0387,1094605.0
2022-10-28 10:00:00,15.14,15.24,15.02,15.08,1648096.0,15.0387,15.138,14.9195,14.9791,1648096.0
2022-10-28 10:10:00,15.08,15.17,15.0,15.14,1051815.0,14.9791,15.0685,14.8996,15.0387,1051815.0
2022-10-28 10:20:00,15.14,15.2,15.13,15.15,653159.0,15.0387,15.0983,15.0288,15.0486,653159.0
2022-10-28 10:30:00,15.15,15.22,15.09,15.11,719759.0,15.0486,15.1182,14.989,15.0089,719759.0
2022-10-28 10:40:00,15.11,15.17,15.1,15.14,726441.0,15.0089,15.0685,14.999,15.0387,726441.0
2022-10-28 10:50:00,15.15,15.24,15.14,15.22,1169791.0,15.0486,15.138,15.0387,15.1182,1169791.0
2022-10-28 11:00:00,15.23,15.25,15.21,15.23,382043.0,15.1281,15.148,15.1082,15.1281,382043.0
2022-10-28 11:10:00,15.23,15.25,15.21,15.24,377456.0,15.1281,15.148,15.1082,15.138,377456.0
2022-10-28 11:20:00,15.25,15.26,15.21,15.25,309821.0,15.148,15.1579,15.1082,15.148,309821.0
2022-10-28 11:30:00,15.25,15.26,15.22,15.26,506971.0,15.148,15.1579,15.1182,15.1579,506971.0
2022-10-28 11:40:00,15.26,15.27,15.23,15.24,368294.0,15.1579,15.1678,15.1281,15.138,368294.0
2022-10-28 11:50:00,15.24,15.27,15.21,15.27,438653.0,15.138,15.1678,15.1082,15.1678,438653.0
2022-10-28 12:00:00,15.27,15.28,15.24,15.25,406169.0,15.1678,15.1778,15.138,15.148,406169.0
2022-10-28 12:10:00,15.25,15.29,15.24,15.28,220940.0,15.148,15.1877,15.138,15.1778,220940.0
2022-10-28 12:20:00,15.28,15.32,15.27,15.29,669812.0,15.1778,15.2175,15.1678,15.1877,669812.0
2022-10-28 12:30:00,15.29,15.3,15.24,15.26,374158.0,15.1877,15.1976,15.138,15.1579,374158.0
2022-10-28 12:40:00,15.27,15.27,15.23,15.25,253600.0,15.1678,15.1678,15.1281,15.148,253600.0
2022-10-28 12:50:00,15.25,15.28,15.24,15.26,309611.0,15.148,15.1778,15.138,15.1579,309611.0
2022-10-28 13:00:00,15.26,15.27,15.24,15.27,228387.0,15.1579,15.1678,15.138,15.1678,228387.0
2022-10-28 13:10:00,15.27,15.27,15.23,15.24,206958.0,15.1678,15.1678,15.1281,15.138,206958.0
2022-10-28 13:20:00,15.25,15.26,15.23,15.25,183624.0,15.148,15.1579,15.1281,15.148,183624.0
2022-10-28 13:30:00,15.25,15.27,15.23,15.26,317822.0,15.148,15.1678,15.1281,15.1579,317822.0
2022-10-28 13:40:00,15.26,15.26,15.21,15.21,258589.0,15.1579,15.1579,15.1082,15.1082,258589.0
2022-10-28 13:50:00,15.21,15.22,15.2,15.2,199314.0,15.1082,15.1182,15.0983,15.0983,199314.0
2022-10-28 14:00:00,15.21,15.23,15.18,15.22,540825.0,15.1082,15.1281,15.0784,15.1182,540825.0
2022-10-28 14:10:00,15.21,15.22,15.19,15.21,195274.0,15.1082,15.1182,15.0884,15.1082,195274.0
2022-10-28 14:20:00,15.21,15.23,15.2,15.21,214305.0,15.1082,15.1281,15.0983,15.1082,214305.0
2022-10-28 14:30:00,15.21,15.25,15.21,15.24,524817.0,15.1082,15.148,15.1082,15.138,524817.0
2022-10-28 14:40:00,15.25,15.25,15.2,15.21,311775.0,15.148,15.148,15.0983,15.1082,311775.0
2022-10-28 14:50:00,15.21,15.23,15.2,15.21,207072.0,15.1082,15.1281,15.0983,15.1082,207072.0
2022-10-28 15:00:00,15.21,15.23,15.19,15.21,313467.0,15.1082,15.1281,15.0884,15.1082,313467.0
2022-10-28 15:10:00,15.21,15.22,15.18,15.19,187090.0,15.1082,15.1182,15.0784,15.0884,187090.0
2022-10-28 15:20:00,15.19,15.19,15.14,15.16,863970.0,15.0884,15.0884,15.0387,15.0586,863970.0
2022-10-28 15:30:00,15.17,15.18,15.14,15.14,322203.0,15.0685,15.0784,15.0387,15.0387,322203.0
2022-10-28 15:40:00,15.14,15.2,15.14,15.16,611268.0,15.0387,15.0983,15.0387,15.0586,611268.0
2022-10-28 15:50:00,15.17,15.26,15.16,15.25,2006172.0,15.0685,15.1579,15.0586,15.148,2006172.0
2022-10-31 09:30:00,15.22,15.25,15.09,15.12,493466.0,15.1182,15.148,14.989,15.0188,493466.0
2022-10-31 09:40:00,15.13,15.14,14.99,15.03,868105.0,15.0288,15.0387,14.8897,14.9294,868105.0
2022-10-31 09:50:00,15.02,15.06,14.98,14.99,618937.0,14.9195,14.9592,14.8798,14.8897,618937.0
2022-10-31 10:00:00,14.99,15.07,14.95,15.07,380280.0,14.8897,14.9692,14.85,14.9692,380280.0
2022-10-31 10:10:00,15.06,15.16,15.05,15.15,365005.0,14.9592,15.0586,14.9493,15.0486,365005.0
2022-10-31 10:20:00,15.14,15.14,15.06,15.07,625653.0,15.0387,15.0387,14.9592,14.9692,625653.0
2022-10-31 10:30:00,15.07,15.15,15.07,15.12,732431.0,14.9692,15.0486,14.9692,15.0188,732431.0
2022-10-31 10:40:00,15.12,15.14,15.08,15.09,302605.0,15.0188,15.0387,14.9791,14.989,302605.0
2022-10-31 10:50:00,15.09,15.12,15.05,15.08,480176.0,14.989,15.0188,14.9493,14.9791,480176.0
2022-10-31 11:00:00,15.07,15.15,15.07,15.13,397455.0,14.9692,15.0486,14.9692,15.0288,397455.0
2022-10-31 11:10:00,15.13,15.15,15.07,15.09,549841.0,15.0288,15.0486,14.9692,14.989,549841.0
2022-10-31 11:20:00,15.08,15.12,15.07,15.09,482615.0,14.9791,15.0188,14.9692,14.989,482615.0
2022-10-31 11:30:00,15.09,15.11,14.99,15.0,700254.0,14.989,15.0089,14.8897,14.8996,700254.0
2022-10-31 11:40:00,15.0,15.05,14.99,15.02,727867.0,14.8996,14.9493,14.8897,14.9195,727867.0
2022-10-31 11:50:00,15.02,15.06,14.97,15.0,671734.0,14.9195,14.9592,14.8698,14.8996,671734.0
2022-10-31 12:00:00,15.0,15.02,14.93,14.94,524309.0,14.8996,14.9195,14.8301,14.84,524309.0
2022-10-31 12:10:00,14.93,14.98,14.9,14.94,316880.0,14.8301,14.8798,14.8003,14.84,316880.0
2022-10-31 12:20:00,14.94,14.94,14.87,14.91,395433.0,14.84,14.84,14.7705,14.8102,395433.0
2022-10-31 12:30:00,14.91,14.93,14.9,14.93,309675.0,14.8102,14.8301,14.8003,14.8301,309675.0
2022-10-31 12:40:00,14.93,14.96,14.92,14.93,199017.0,14.8301,14.8599,14.8202,14.8301,199017.0
2022-10-31 12:50:00,14.93,14.94,14.91,14.94,146456.0,14.8301,14.84,14.8102,14.84,146456.0
2022-10-31 13:00:00,14.94,14.95,14.91,14.95,237006.0,14.84,14.85,14.8102,14.85,237006.0
2022-10-31 13:10:00,14.95,14.95,14.91,14.93,179431.0,14.85,14.85,14.8102,14.8301,179431.0
2022-10-31 13:20:00,14.93,14.93,14.89,14.92,220530.0,14.8301,14.8301,14.7904,14.8202,220530.0
2022-10-31 13:30:00,14.92,14.95,14.9,14.95,312521.0,14.8202,14.85,14.8003,14.85,312521.0
2022-10-31 13:40:00,14.95,14.97,14.93,14.95,285130.0,14.85,14.8698,14.8301,14.85,285130.0
2022-10-31 13:50:00,14.95,14.97,14.92,14.96,242227.0,14.85,14.8698,14.8202,14.8599,242227.0
2022-10-31 14:00:00,14.96,14.97,14.91,14.92,219651.0,14.8599,14.8698,14.8102,14.8202,219651.0
2022-10-31 14:10:00,14.92,14.93,14.9,14.91,211915.0,14.8202,14.8301,14.8003,14.8102,211915.0
2022-10-31 14:20:00,14.91,14.92,14.88,14.89,172826.0,14.8102,14.8202,14.7804,14.7904,172826.0
2022-10-31 14:30:00,14.88,14.94,14.87,14.93,265403.0,14.7804,14.84,14.7705,14.8301,265403.0
2022-10-31 14:40:00,14.93,14.93,14.89,14.9,175609.0,14.8301,14.8301,14.7904,14.8003,175609.0
2022-10-31 14:50:00,14.9,14.94,14.89,14.91,300041.0,14.8003,14.84,14.7904,14.8102,300041.0
2022-10-31 15:00:00,14.91,14.91,14.86,14.87,425993.0,14.8102,14.8102,14.7606,14.7705,425993.0
2022-10-31 15:10:00,14.87,14.9,14.85,14.89,368761.0,14.7705,14.8003,14.7507,14.7904,368761.0
2022-10-31 15:20:00,14.9,14.91,14.87,14.9,444245.0,14.8003,14.8102,14.7705,14.8003,444245.0
2022-10-31 15:30:00,14.9,14.92,14.89,14.9,443925.0,14.8003,14.8202,14.7904,14.8003,443925.0
2022-10-31 15:40:00,14.91,14.91,14.89,14.9,498090.0,14.8102,14.8102,14.7904,14.8003,498090.0
2022-10-31 15:50:00,14.9,14.92,14.88,14.91,2100764.0,14.8003,14.8202,14.7804,14.8102,2100764.0
2022-11-01 09:30:00,15.06,15.2,15.01,15.13,444877.0,14.9592,15.0983,14.9096,15.0288,444877.0
2022-11-01 09:40:00,15.14,15.17,15.1,15.13,393793.0,15.0387,15.0685,14.999,15.0288,393793.0
2022-11-01 09:50:00,15.13,15.14,15.07,15.09,261314.0,15.0288,15.0387,14.9692,14.989,261314.0
2022-11-01 10:00:00,15.1,15.15,15.04,15.09,270864.0,14.999,15.0486,14.9394,14.989,270864.0
2022-11-01 10:10:00,15.09,15.11,15.06,15.07,424808.0,14.989,15.0089,14.9592,14.9692,424808.0
2022-11-01 10:20:00,15.06,15.12,15.06,15.1,743569.0,14.9592,15.0188,14.9592,14.999,743569.0
2022-11-01 10:30:00,15.1,15.12,15.07,15.07,232750.0,14.999,15.0188,14.9692,14.9692,232750.0
2022-11-01 10:40:00,15.07,15.08,15.01,15.04,484367.0,14.9692,14.9791,14.9096,14.9394,484367.0
2022-11-01 10:50:00,15.04,15.07,15.02,15.04,264991.0,14.9394,14.9692,14.9195,14.9394,264991.0
2022-11-01 11:00:00,15.04,15.05,15.01,15.02,275531.0,14.9394,14.9493,14.9096,14.9195,275531.0
2022-11-01 11:10:00,15.02,15.05,15.01,15.02,193759.0,14.9195,14.9493,14.9096,14.9195,193759.0
2022-11-01 11:20:00,15.01,15.1,15.01,15.09,514843.0,14.9096,14.999,14.9096,14.989,514843.0
2022-11-01 11:30:00,15.09,15.15,15.09,15.13,350398.0,14.989,15.0486,14.989,15.0288,350398.0
2022-11-01 11:40:00,15.13,15.18,15.12,15.18,380441.0,15.0288,15.0784,15.0188,15.0784,380441.0
2022-11-01 11:50:00,15.17,15.25,15.16,15.21,615888.0,15.0685,15.148,15.0586,15.1082,615888.0
2022-11-01 12:00:00,15.2,15.3,15.2,15.28,622618.0,15.0983,15.1976,15.0983,15.1778,622618.0
2022-11-01 12:10:00,15.28,15.29,15.18,15.19,371493.0,15.1778,15.1877,15.0784,15.0884,371493.0
2022-11-01 12:20:00,15.19,15.2,15.13,15.14,281339.0,15.0884,15.0983,15.0288,15.0387,281339.0
2022-11-01 12:30:00,15.14,15.2,15.13,15.19,251591.0,15.0387,15.0983,15.0288,15.0884,251591.0
2022-11-01 12:40:00,15.2,15.2,15.17,15.18,131350.0,15.0983,15.0983,15.0685,15.0784,131350.0
2022-11-01 12:50:00,15.18,15.19,15.16,15.17,106678.0,15.0784,15.0884,15.0586,15.0685,106678.0
2022-11-01 13:00:00,15.17,15.2,15.15,15.17,386306.0,15.0685,15.0983,15.0486,15.0685,386306.0
2022-11-01 13:10:00,15.16,15.2,15.15,15.19,158528.0,15.0586,15.0983,15.0486,15.0884,158528.0
2022-11-01 13:20:00,15.19,15.21,15.17,15.2,265490.0,15.0884,15.1082,15.0685,15.0983,265490.0
2022-11-01 13:30:00,15.2,15.23,15.18,15.2,395839.0,15.0983,15.1281,15.0784,15.0983,395839.0
2022-11-01 13:40:00,15.2,15.27,15.19,15.25,240391.0,15.0983,15.1678,15.0884,15.148,240391.0
2022-11-01 13:50:00,15.25,15.3,15.24,15.27,613559.0,15.148,15.1976,15.138,15.1678,613559.0
2022-11-01 14:00:00,15.28,15.3,15.25,15.27,473850.0,15.1778,15.1976,15.148,15.1678,473850.0
2022-11-01 14:10:00,15.28,15.31,15.27,15.29,387364.0,15.1778,15.2076,15.1678,15.1877,387364.0
2022-11-01 14:20:00,15.29,15.3,15.28,15.29,135553.0,15.1877,15.1976,15.1778,15.1877,135553.0
2022-11-01 14:30:00,15.28,15.3,15.26,15.27,220842.0,15.1778,15.1976,15.1579,15.1678,220842.0
2022-11-01 14:40:00,15.27,15.27,15.19,15.19,233256.0,15.1678,15.1678,15.0884,15.0884,233256.0
2022-11-01 14:50:00,15.2,15.24,15.19,15.23,316534.0,15.0983,15.138,15.0884,15.1281,316534.0
2022-11-01 15:00:00,15.23,15.25,15.2,15.24,221921.0,15.1281,15.148,15.0983,15.138,221921.0
2022-11-01 15:10:00,15.24,15.24,15.2,15.21,362872.0,15.138,15.138,15.0983,15.1082,362872.0
2022-11-01 15:20:00,15.21,15.22,15.18,15.19,253615.0,15.1082,15.1182,15.0784,15.0884,253615.0
2022-11-01 15:30:00,15.2,15.24,15.19,15.21,269086.0,15.0983,15.138,15.0884,15.1082,269086.0
2022-11-01 15:40:00,15.21,15.25,15.2,15.24,617274.0,15.1082,15.148,15.0983,15.138,617274.0
2022-11-01 15:50:00,15.24,15.31,15.23,15.29,1833779.0,15.138,15.2076,15.1281,15.1877,1833779.0
2022-11-02 09:30:00,15.28,15.28,15.17,15.18,314868.0,15.1778,15.1778,15.0685,15.0784,314868.0
2022-11-02 09:40:00,15.19,15.2,15.15,15.19,169139.0,15.0884,15.0983,15.0486,15.0884,169139.0
2022-11-02 09:50:00,15.2,15.25,15.18,15.23,779901.0,15.0983,15.148,15.0784,15.1281,779901.0
2022-11-02 10:00:00,15.23,15.26,15.22,15.24,231369.0,15.1281,15.1579,15.1182,15.138,231369.0
2022-11-02 10:10:00,15.25,15.25,15.17,15.18,264029.0,15.148,15.148,15.0685,15.0784,264029.0
2022-11-02 10:20:00,15.18,15.19,15.1,15.19,547027.0,15.0784,15.0884,14.999,15.0884,547027.0
2022-11-02 10:30:00,15.19,15.23,15.16,15.17,330164.0,15.0884,15.1281,15.0586,15.0685,330164.0
2022-11-02 10:40:00,15.18,15.2,15.15,15.18,210834.0,15.0784,15.0983,15.0486,15.0784,210834.0
2022-11-02 10:50:00,15.19,15.2,15.15,15.15,290051.0,15.0884,15.0983,15.0486,15.0486,290051.0
2022-11-02 11:00:00,15.16,15.25,15.15,15.25,280308.0,15.0586,15.148,15.0486,15.148,280308.0
2022-11-02 11:10:00,15.24,15.28,15.23,15.28,182277.0,15.138,15.1778,15.1281,15.1778,182277.0
2022-11-02 11:20:00,15.28,15.31,15.26,15.3,171352.0,15.1778,15.2076,15.1579,15.1976,171352.0
2022-11-02 11:30:00,15.3,15.32,15.29,15.31,144414.0,15.1976,15.2175,15.1877,15.2076,144414.0
2022-11-02 11:40:00,15.31,15.34,15.3,15.31,99203.0,15.2076,15.2374,15.1976,15.2076,99203.0
2022-11-02 11:50:00,15.31,15.32,15.22,15.24,805486.0,15.2076,15.2175,15.1182,15.138,805486.0
2022-11-02 12:00:00,15.24,15.3,15.23,15.29,205745.0,15.138,15.1976,15.1281,15.1877,205745.0
2022-11-02 12:10:00,15.28,15.3,15.23,15.24,296927.0,15.1778,15.1976,15.1281,15.138,296927.0
2022-11-02 12:20:00,15.25,15.26,15.23,15.25,131629.0,15.148,15.1579,15.1281,15.148,131629.0
2022-11-02 12:30:00,15.25,15.25,15.18,15.18,264251.0,15.148,15.148,15.0784,15.0784,264251.0
2022-11-02 12:40:00,15.18,15.23,15.17,15.21,207866.0,15.0784,15.1281,15.0685,15.1082,207866.0
2022-11-02 12:50:00,15.21,15.22,15.18,15.19,104270.0,15.1082,15.1182,15.0784,15.0884,104270.0
2022-11-02 13:00:00,15.19,15.2,15.16,15.16,127671.0,15.0884,15.0983,15.0586,15.0586,127671.0
2022-11-02 13:10:00,15.16,15.18,15.15,15.18,125609.0,15.0586,15.0784,15.0486,15.0784,125609.0
2022-11-02 13:20:00,15.17,15.21,15.13,15.2,271790.0,15.0685,15.1082,15.0288,15.0983,271790.0
2022-11-02 13:30:00,15.2,15.25,15.19,15.24,134346.0,15.0983,15.148,15.0884,15.138,134346.0
2022-11-02 13:40:00,15.24,15.27,15.23,15.26,151106.0,15.138,15.1678,15.1281,15.1579,151106.0
2022-11-02 13:50:00,15.26,15.29,15.24,15.25,258100.0,15.1579,15.1877,15.138,15.148,258100.0
2022-11-02 14:00:00,15.25,15.39,15.21,15.33,495805.0,15.148,15.287,15.1082,15.2274,495805.0
2022-11-02 14:10:00,15.33,15.38,15.3,15.35,335261.0,15.2274,15.2771,15.1976,15.2473,335261.0
2022-11-02 14:20:00,15.35,15.41,15.32,15.4,178527.0,15.2473,15.3069,15.2175,15.297,178527.0
2022-11-02 14:30:00,15.4,15.43,15.23,15.31,699349.0,15.297,15.3268,15.1281,15.2076,699349.0
2022-11-02 14:40:00,15.3,15.37,15.25,15.27,623971.0,15.1976,15.2672,15.148,15.1678,623971.0
2022-11-02 14:50:00,15.26,15.28,15.08,15.14,591491.0,15.1579,15.1778,14.9791,15.0387,591491.0
2022-11-02 15:00:00,15.13,15.19,15.12,15.19,687707.0,15.0288,15.0884,15.0188,15.0884,687707.0
2022-11-02 15:10:00,15.18,15.19,15.07,15.08,473046.0,15.0784,15.0884,14.9692,14.9791,473046.0
2022-11-02 15:20:00,15.08,15.09,14.95,14.98,776147.0,14.9791,14.989,14.85,14.8798,776147.0
2022-11-02 15:30:00,14.98,14.99,14.92,14.98,623300.0,14.8798,14.8897,14.8202,14.8798,623300.0
2022-11-02 15:40:00,14.97,14.98,14.94,14.97,496738.0,14.8698,14.8798,14.84,14.8698,496738.0
2022-11-02 15:50:00,14.96,14.97,14.9,14.92,1645900.0,14.8599,14.8698,14.8003,14.8202,1645900.0
2022-11-03 09:30:00,14.79,15.0,14.75,15.0,298472.0,14.6911,14.8996,14.6513,14.8996,298472.0
2022-11-03 09:40:00,15.0,15.18,15.0,15.08,349720.0,14.8996,15.0784,14.8996,14.9791,349720.0
2022-11-03 09:50:00,15.08,15.09,14.99,15.0,246885.0,14.9791,14.989,14.8897,14.8996,246885.0
2022-11-03 10:00:00,15.01,15.15,15.0,15.09,195202.0,14.9096,15.0486,14.8996,14.989,195202.0
2022-11-03 10:10:00,15.09,15.15,15.06,15.15,229569.0,14.989,15.0486,14.9592,15.0486,229569.0
2022-11-03 10:20:00,15.15,15.21,15.14,15.18,827339.0,15.0486,15.1082,15.0387,15.0784,827339.0
2022-11-03 10:30:00,15.17,15.18,15.04,15.04,600860.0,15.0685,15.0784,14.9394,14.9394,600860.0
2022-11-03 10:40:00,15.04,15.14,15.04,15.14,340791.0,14.9394,15.0387,14.9394,15.0387,340791.0
2022-11-03 10:50:00,15.14,15.16,15.11,15.15,275416.0,15.0387,15.0586,15.0089,15.0486,275416.0
2022-11-03 11:00:00,15.14,15.15,15.09,15.13,172608.0,15.0387,15.0486,14.989,15.0288,172608.0
2022-11-03 11:10:00,15.12,15.17,15.09,15.12,269952.0,15.0188,15.0685,14.989,15.0188,269952.0
2022-11-03 11:20:00,15.12,15.16,15.07,15.08,284147.0,15.0188,15.0586,14.9692,14.9791,284147.0
2022-11-03 11:30:00,15.08,15.12,15.04,15.12,163178.0,14.9791,15.0188,14.9394,15.0188,163178.0
2022-11-03 11:40:00,15.11,15.19,15.1,15.18,226837.0,15.0089,15.0884,14.999,15.0784,226837.0
2022-11-03 11:50:00,15.18,15.22,15.16,15.21,637081.0,15.0784,15.1182,15.0586,15.1082,637081.0
2022-11-03 12:00:00,15.21,15.26,15.19,15.25,589358.0,15.1082,15.1579,15.0884,15.148,589358.0
2022-11-03 12:10:00,15.25,15.26,15.18,15.21,271381.0,15.148,15.1579,15.0784,15.1082,271381.0
2022-11-03 12:20:00,15.21,15.23,15.2,15.2,236491.0,15.1082,15.1281,15.0983,15.0983,236491.0
2022-11-03 12:30:00,15.2,15.23,15.17,15.18,161389.0,15.0983,15.1281,15.0685,15.0784,161389.0
2022-11-03 12:40:00,15.18,15.22,15.16,15.19,146108.0,15.0784,15.1182,15.0586,15.0884,146108.0
2022-11-03 12:50:00,15.2,15.27,15.19,15.25,125071.0,15.0983,15.1678,15.0884,15.148,125071.0
2022-11-03 13:00:00,15.25,15.25,15.21,15.23,210243.0,15.148,15.148,15.1082,15.1281,210243.0
2022-11-03 13:10:00,15.23,15.24,15.2,15.24,214464.0,15.1281,15.138,15.0983,15.138,214464.0
2022-11-03 13:20:00,15.24,15.24,15.22,15.24,106772.0,15.138,15.138,15.1182,15.138,106772.0
2022-11-03 13:30:00,15.24,15.24,15.15,15.2,383580.0,15.138,15.138,15.0486,15.0983,383580.0
2022-11-03 13:40:00,15.2,15.21,15.19,15.21,108200.0,15.0983,15.1082,15.0884,15.1082,108200.0
2022-11-03 13:50:00,15.21,15.24,15.2,15.22,112021.0,15.1082,15.138,15.0983,15.1182,112021.0
2022-11-03 14:00:00,15.22,15.24,15.2,15.21,190315.0,15.1182,15.138,15.0983,15.1082,190315.0
2022-11-03 14:10:00,15.21,15.23,15.2,15.23,138446.0,15.1082,15.1281,15.0983,15.1281,138446.0
2022-11-03 14:20:00,15.22,15.29,15.22,15.28,257112.0,15.1182,15.1877,15.1182,15.1778,257112.0
2022-11-03 14:30:00,15.28,15.28,15.25,15.26,122857.0,15.1778,15.1778,15.148,15.1579,122857.0
2022-11-03 14:40:00,15.26,15.26,15.24,15.26,160554.0,15.1579,15.1579,15.138,15.1579,160554.0
2022-11-03 14:50:00,15.25,15.26,15.24,15.25,105729.0,15.148,15.1579,15.138,15.148,105729.0
2022-11-03 15:00:00,15.24,15.25,15.21,15.23,100687.0,15.138,15.148,15.1082,15.1281,100687.0
2022-11-03 15:10:00,15.23,15.25,15.2,15.25,294766.0,15.1281,15.148,15.0983,15.148,294766.0
2022-11-03 15:20:00,15.25,15.26,15.22,15.23,205176.0,15.148,15.1579,15.1182,15.1281,205176.0
2022-11-03 15:30:00,15.23,15.24,15.19,15.23,987306.0,15.1281,15.138,15.0884,15.1281,987306.0
2022-11-03 15:40:00,15.23,15.24,15.22,15.24,290583.0,15.1281,15.138,15.1182,15.138,290583.0
2022-11-03 15:50:00,15.24,15.24,15.19,15.22,1229949.0,15.138,15.138,15.0884,15.1182,1229949.0
2022-11-04 09:30:00,15.35,15.49,15.33,15.35,347823.0,15.2473,15.3864,15.2274,15.2473,347823.0
2022-11-04 09:40:00,15.35,15.35,15.21,15.24,190660.0,15.2473,15.2473,15.1082,15.138,190660.0
2022-11-04 09:50:00,15.24,15.32,15.21,15.29,225082.0,15.138,15.2175,15.1082,15.1877,225082.0
2022-11-04 10:00:00,15.3,15.43,15.29,15.42,174724.0,15.1976,15.3268,15.1877,15.3168,174724.0
2022-11-04 10:10:00,15.42,15.46,15.41,15.43,234624.0,15.3168,15.3566,15.3069,15.3268,234624.0
2022-11-04 10:20:00,15.43,15.46,15.38,15.38,415008.0,15.3268,15.3566,15.2771,15.2771,415008.0
2022-11-04 10:30:00,15.39,15.41,15.33,15.37,327940.0,15.287,15.3069,15.2274,15.2672,327940.0
2022-11-04 10:40:00,15.38,15.46,15.37,15.42,397658.0,15.2771,15.3566,15.2672,15.3168,397658.0
2022-11-04 10:50:00,15.42,15.42,15.31,15.32,232878.0,15.3168,15.3168,15.2076,15.2175,232878.0
2022-11-04 11:00:00,15.33,15.39,15.32,15.35,268580.0,15.2274,15.287,15.2175,15.2473,268580.0
2022-11-04 11:10:00,15.35,15.36,15.31,15.32,265055.0,15.2473,15.2572,15.2076,15.2175,265055.0
2022-11-04 11:20:00,15.33,15.34,15.24,15.25,540480.0,15.2274,15.2374,15.138,15.148,540480.0
2022-11-04 11:30:00,15.26,15.29,15.21,15.23,321356.0,15.1579,15.1877,15.1082,15.1281,321356.0
2022-11-04 11:40:00,15.23,15.24,15.2,15.21,302055.0,15.1281,15.138,15.0983,15.1082,302055.0
2022-11-04 11:50:00,15.2,15.2,15.12,15.15,311674.0,15.0983,15.0983,15.0188,15.0486,311674.0
2022-11-04 12:00:00,15.15,15.16,15.12,15.16,242593.0,15.0486,15.0586,15.0188,15.0586,242593.0
2022-11-04 12:10:00,15.16,15.25,15.15,15.25,1239674.0,15.0586,15.148,15.0486,15.148,1239674.0
2022-11-04 12:20:00,15.24,15.26,15.18,15.2,675790.0,15.138,15.1579,15.0784,15.0983,675790.0
2022-11-04 12:30:00,15.19,15.19,15.09,15.1,239285.0,15.0884,15.0884,14.989,14.999,239285.0
2022-11-04 12:40:00,15.1,15.13,15.07,15.12,169014.0,14.999,15.0288,14.9692,15.0188,169014.0
2022-11-04 12:50:00,15.13,15.16,15.12,15.14,122271.0,15.0288,15.0586,15.0188,15.0387,122271.0
2022-11-04 13:00:00,15.13,15.19,15.11,15.14,174329.0,15.0288,15.0884,15.0089,15.0387,174329.0
2022-11-04 13:10:00,15.14,15.19,15.11,15.17,427344.0,15.0387,15.0884,15.0089,15.0685,427344.0
2022-11-04 13:20:00,15.17,15.18,15.11,15.13,202240.0,15.0685,15.0784,15.0089,15.0288,202240.0
2022-11-04 13:30:00,15.14,15.16,15.11,15.12,258623.0,15.0387,15.0586,15.0089,15.0188,258623.0
2022-11-04 13:40:00,15.13,15.14,15.09,15.13,367379.0,15.0288,15.0387,14.989,15.0288,367379.0
2022-11-04 13:50:00,15.14,15.15,15.11,15.12,303804.0,15.0387,15.0486,15.0089,15.0188,303804.0
2022-11-04 14:00:00,15.12,15.13,15.06,15.08,314673.0,15.0188,15.0288,14.9592,14.9791,314673.0
2022-11-04 14:10:00,15.07,15.1,15.06,15.1,236665.0,14.9692,14.999,14.9592,14.999,236665.0
2022-11-04 14:20:00,15.1,15.14,15.09,15.12,509836.0,14.999,15.0387,14.989,15.0188,509836.0
2022-11-04 14:30:00,15.11,15.16,15.1,15.14,1152247.0,15.0089,15.0586,14.999,15.0387,1152247.0
2022-11-04 14:40:00,15.14,15.2,15.13,15.19,98911.0,15.0387,15.0983,15.0288,15.0884,98911.0
2022-11-04 14:50:00,15.19,15.25,15.18,15.23,263821.0,15.0884,15.148,15.0784,15.1281,263821.0
2022-11-04 15:00:00,15.23,15.24,15.19,15.24,465299.0,15.1281,15.138,15.0884,15.138,465299.0
2022-11-04 15:10:00,15.24,15.27,15.22,15.27,164980.0,15.138,15.1678,15.1182,15.1678,164980.0
2022-11-04 15:20:00,15.26,15.27,15.2,15.26,314767.0,15.1579,15.1678,15.0983,15.1579,314767.0
2022-11-04 15:30:00,15.26,15.34,15.23,15.33,422658.0,15.1579,15.2374,15.1281,15.2274,422658.0
2022-11-04 15:40:00,15.33,15.36,15.31,15.32,553141.0,15.2274,15.2572,15.2076,15.2175,553141.0
2022-11-04 15:50:00,15.32,15.33,15.27,15.33,913059.0,15.2175,15.2274,15.1678,15.2274,913059.0
2022-11-07 09:30:00,15.29,15.39,15.24,15.29,203322.0,15.1877,15.287,15.138,15.1877,203322.0
2022-11-07 09:40:00,15.29,15.33,15.27,15.28,156464.0,15.1877,15.2274,15.1678,15.1778,156464.0
2022-11-07 09:50:00,15.28,15.3,15.17,15.18,172153.0,15.1778,15.1976,15.0685,15.0784,172153.0
2022-11-07 10:00:00,15.19,15.31,15.18,15.31,232153.0,15.0884,15.2076,15.0784,15.2076,232153.0
2022-11-07 10:10:00,15.32,15.33,15.28,15.29,184921.0,15.2175,15.2274,15.1778,15.1877,184921.0
2022-11-07 10:20:00,15.29,15.3,15.23,15.28,358982.0,15.1877,15.1976,15.1281,15.1778,358982.0
2022-11-07 10:30:00,15.28,15.3,15.18,15.21,462728.0,15.1778,15.1976,15.0784,15.1082,462728.0
2022-11-07 10:40:00,15.21,15.25,15.19,15.21,147525.0,15.1082,15.148,15.0884,15.1082,147525.0
2022-11-07 10:50:00,15.2,15.22,15.19,15.2,244665.0,15.0983,15.1182,15.0884,15.0983,244665.0
2022-11-07 11:00:00,15.2,15.21,15.15,15.18,176346.0,15.0983,15.1082,15.0486,15.0784,176346.0
2022-11-07 11:10:00,15.17,15.21,15.13,15.2,99655.0,15.0685,15.1082,15.0288,15.0983,99655.0
2022-11-07 11:20:00,15.2,15.23,15.18,15.21,181892.0,15.0983,15.1281,15.0784,15.1082,181892.0
2022-11-07 11:30:00,15.21,15.23,15.17,15.2,187486.0,15.1082,15.1281,15.0685,15.0983,187486.0
2022-11-07 11:40:00,15.19,15.19,15.12,15.13,134721.0,15.0884,15.0884,15.0188,15.0288,134721.0
2022-11-07 11:50:00,15.13,15.14,15.09,15.1,116675.0,15.0288,15.0387,14.989,14.999,116675.0
2022-11-07 12:00:00,15.11,15.14,15.09,15.14,88023.0,15.0089,15.0387,14.989,15.0387,88023.0
2022-11-07 12:10:00,15.14,15.14,15.1,15.1,154668.0,15.0387,15.0387,14.999,14.999,154668.0
2022-11-07 12:20:00,15.11,15.12,15.08,15.11,570331.0,15.0089,15.0188,14.9791,15.0089,570331.0
2022-11-07 12:30:00,15.11,15.12,15.04,15.06,115603.0,15.0089,15.0188,14.9394,14.9592,115603.0
2022-11-07 12:40:00,15.06,15.07,15.04,15.07,446179.0,14.9592,14.9692,14.9394,14.9692,446179.0
2022-11-07 12:50:00,15.06,15.11,15.06,15.09,142853.0,14.9592,15.0089,14.9592,14.989,142853.0
2022-11-07 13:00:00,15.09,15.12,15.08,15.09,182635.0,14.989,15.0188,14.9791,14.989,182635.0
2022-11-07 13:10:00,15.09,15.09,15.05,15.06,164111.0,14.989,14.989,14.9493,14.9592,164111.0
2022-11-07 13:20:00,15.06,15.06,15.0,15.0,262565.0,14.9592,14.9592,14.8996,14.8996,262565.0
2022-11-07 13:30:00,15.01,15.01,14.97,14.98,161996.0,14.9096,14.9096,14.8698,14.8798,161996.0
2022-11-07 13:40:00,14.98,15.01,14.97,15.0,181662.0,14.8798,14.9096,14.8698,14.8996,181662.0
2022-11-07 13:50:00,14.99,15.01,14.97,15.0,156498.0,14.8897,14.9096,14.8698,14.8996,156498.0
2022-11-07 14:00:00,15.0,15.03,15.0,15.01,510041.0,14.8996,14.9294,14.8996,14.9096,510041.0
2022-11-07 14:10:00,15.0,15.04,14.99,15.03,212378.0,14.8996,14.9394,14.8897,14.9294,212378.0
2022-11-07 14:20:00,15.03,15.03,14.98,14.99,233949.0,14.9294,14.9294,14.8798,14.8897,233949.0
2022-11-07 14:30:00,14.99,15.01,14.98,15.0,190532.0,14.8897,14.9096,14.8798,14.8996,190532.0
2022-11-07 14:40:00,15.0,15.01,14.97,14.97,208927.0,14.8996,14.9096,14.8698,14.8698,208927.0
2022-11-07 14:50:00,14.97,15.04,14.97,15.01,229728.0,14.8698,14.9394,14.8698,14.9096,229728.0
2022-11-07 15:00:00,15.02,15.06,15.01,15.04,160886.0,14.9195,14.9592,14.9096,14.9394,160886.0
2022-11-07 15:10:00,15.04,15.09,15.03,15.08,248810.0,14.9394,14.989,14.9294,14.9791,248810.0
2022-11-07 15:20:00,15.08,15.1,15.07,15.1,208967.0,14.9791,14.999,14.9692,14.999,208967.0
2022-11-07 15:30:00,15.1,15.12,15.07,15.09,248032.0,14.999,15.0188,14.9692,14.989,248032.0
2022-11-07 15:40:00,15.09,15.1,15.06,15.1,344110.0,14.989,14.999,14.9592,14.999,344110.0
2022-11-07 15:50:00,15.09,15.09,15.06,15.09,867472.0,14.989,14.989,14.9592,14.989,867472.0
2022-11-08 09:30:00,15.07,15.17,15.01,15.04,233113.0,14.9692,15.0685,14.9096,14.9394,233113.0
2022-11-08 09:40:00,15.04,15.07,14.96,15.0,175776.0,14.9394,14.9692,14.8599,14.8996,175776.0
2022-11-08 09:50:00,14.99,14.99,14.93,14.96,200522.0,14.8897,14.8897,14.8301,14.8599,200522.0
2022-11-08 10:00:00,14.95,14.99,14.94,14.99,212720.0,14.85,14.8897,14.84,14.8897,212720.0
2022-11-08 10:10:00,14.98,15.02,14.94,15.01,244869.0,14.8798,14.9195,14.84,14.9096,244869.0
2022-11-08 10:20:00,15.01,15.09,15.0,15.08,207176.0,14.9096,14.989,14.8996,14.9791,207176.0
2022-11-08 10:30:00,15.09,15.13,15.08,15.11,174521.0,14.989,15.0288,14.9791,15.0089,174521.0
2022-11-08 10:40:00,15.11,15.12,15.06,15.08,140354.0,15.0089,15.0188,14.9592,14.9791,140354.0
2022-11-08 10:50:00,15.08,15.08,15.0,15.02,101023.0,14.9791,14.9791,14.8996,14.9195,101023.0
2022-11-08 11:00:00,15.03,15.03,15.01,15.03,87465.0,14.9294,14.9294,14.9096,14.9294,87465.0
2022-11-08 11:10:00,15.03,15.03,14.98,14.99,297620.0,14.9294,14.9294,14.8798,14.8897,297620.0
2022-11-08 11:20:00,14.99,15.03,14.96,15.01,352351.0,14.8897,14.9294,14.8599,14.9096,352351.0
2022-11-08 11:30:00,15.01,15.04,15.0,15.01,187934.0,14.9096,14.9394,14.8996,14.9096,187934.0
2022-11-08 11:40:00,15.02,15.03,14.99,15.0,131432.0,14.9195,14.9294,14.8897,14.8996,131432.0
2022-11-08 11:50:00,15.0,15.02,14.97,14.98,113447.0,14.8996,14.9195,14.8698,14.8798,113447.0
2022-11-08 12:00:00,14.98,14.98,14.95,14.97,86734.0,14.8798,14.8798,14.85,14.8698,86734.0
2022-11-08 12:10:00,14.97,14.99,14.94,14.96,159719.0,14.8698,14.8897,14.84,14.8599,159719.0
2022-11-08 12:20:00,14.96,15.05,14.95,15.04,269941.0,14.8599,14.9493,14.85,14.9394,269941.0
2022-11-08 12:30:00,15.04,15.06,14.99,15.02,281290.0,14.9394,14.9592,14.8897,14.9195,281290.0
2022-11-08 12:40:00,15.03,15.06,15.02,15.03,149557.0,14.9294,14.9592,14.9195,14.9294,149557.0
2022-11-08 12:50:00,15.03,15.06,15.02,15.04,177041.0,14.9294,14.9592,14.9195,14.9394,177041.0
2022-11-08 13:00:00,15.04,15.06,15.03,15.04,149920.0,14.9394,14.9592,14.9294,14.9394,149920.0
2022-11-08 13:10:00,15.04,15.05,15.0,15.0,83302.0,14.9394,14.9493,14.8996,14.8996,83302.0
2022-11-08 13:20:00,15.0,15.0,14.91,14.92,188444.0,14.8996,14.8996,14.8102,14.8202,188444.0
2022-11-08 13:30:00,14.92,14.96,14.88,14.96,159360.0,14.8202,14.8599,14.7804,14.8599,159360.0
2022-11-08 13:40:00,14.95,15.01,14.95,14.96,251449.0,14.85,14.9096,14.85,14.8599,251449.0
2022-11-08 13:50:00,14.96,14.97,14.92,14.95,180351.0,14.8599,14.8698,14.8202,14.85,180351.0
2022-11-08 14:00:00,14.94,14.97,14.92,14.93,179678.0,14.84,14.8698,14.8202,14.8301,179678.0
2022-11-08 14:10:00,14.92,14.98,14.91,14.95,180243.0,14.8202,14.8798,14.8102,14.85,180243.0
2022-11-08 14:20:00,14.94,14.95,14.86,14.88,256487.0,14.84,14.85,14.7606,14.7804,256487.0
2022-11-08 14:30:00,14.87,14.91,14.83,14.91,217653.0,14.7705,14.8102,14.7308,14.8102,217653.0
2022-11-08 14:40:00,14.91,14.97,14.9,14.96,224247.0,14.8102,14.8698,14.8003,14.8599,224247.0
2022-11-08 14:50:00,14.96,15.01,14.95,14.96,262433.0,14.8599,14.9096,14.85,14.8599,262433.0
2022-11-08 15:00:00,14.95,14.98,14.94,14.95,236894.0,14.85,14.8798,14.84,14.85,236894.0
2022-11-08 15:10:00,14.96,14.97,14.95,14.96,190017.0,14.8599,14.8698,14.85,14.8599,190017.0
2022-11-08 15:20:00,14.96,14.99,14.94,14.99,204546.0,14.8599,14.8897,14.84,14.8897,204546.0
2022-11-08 15:30:00,14.99,15.01,14.97,14.99,333396.0,14.8897,14.9096,14.8698,14.8897,333396.0
2022-11-08 15:40:00,14.99,15.0,14.94,14.98,359705.0,14.8897,14.8996,14.84,14.8798,359705.0
2022-11-08 15:50:00,14.98,14.98,14.93,14.93,677347.0,14.8798,14.8798,14.8301,14.8301,677347.0
2022-11-09 09:30:00,14.87,14.91,14.82,14.85,242695.0,14.7705,14.8102,14.7209,14.7507,242695.0
2022-11-09 09:40:00,14.84,14.87,14.82,14.84,204620.0,14.7407,14.7705,14.7209,14.7407,204620.0
2022-11-09 09:50:00,14.84,14.87,14.81,14.84,334119.0,14.7407,14.7705,14.7109,14.7407,334119.0
2022-11-09 10:00:00,14.83,14.95,14.83,14.95,304994.0,14.7308,14.85,14.7308,14.85,304994.0
2022-11-09 10:10:00,14.95,14.96,14.89,14.91,158596.0,14.85,14.8599,14.7904,14.8102,158596.0
2022-11-09 10:20:00,14.92,14.93,14.83,14.85,91804.0,14.8202,14.8301,14.7308,14.7507,91804.0
2022-11-09 10:30:00,14.84,14.85,14.73,14.73,260288.0,14.7407,14.7507,14.6315,14.6315,260288.0
2022-11-09 10:40:00,14.74,14.79,14.71,14.77,265916.0,14.6414,14.6911,14.6116,14.6712,265916.0
2022-11-09 10:50:00,14.76,14.79,14.74,14.78,473336.0,14.6613,14.6911,14.6414,14.6811,473336.0
2022-11-09 11:00:00,14.78,14.78,14.72,14.76,368038.0,14.6811,14.6811,14.6215,14.6613,368038.0
2022-11-09 11:10:00,14.76,14.79,14.73,14.76,333500.0,14.6613,14.6911,14.6315,14.6613,333500.0
2022-11-09 11:20:00,14.77,14.79,14.74,14.76,159056.0,14.6712,14.6911,14.6414,14.6613,159056.0
2022-11-09 11:30:00,14.76,14.76,14.73,14.74,176040.0,14.6613,14.6613,14.6315,14.6414,176040.0
2022-11-09 11:40:00,14.74,14.78,14.73,14.74,412650.0,14.6414,14.6811,14.6315,14.6414,412650.0
2022-11-09 11:50:00,14.75,14.8,14.73,14.78,552177.0,14.6513,14.701,14.6315,14.6811,552177.0
2022-11-09 12:00:00,14.78,14.82,14.78,14.81,112687.0,14.6811,14.7209,14.6811,14.7109,112687.0
2022-11-09 12:10:00,14.81,14.86,14.8,14.85,168908.0,14.7109,14.7606,14.701,14.7507,168908.0
2022-11-09 12:20:00,14.85,14.86,14.82,14.84,96144.0,14.7507,14.7606,14.7209,14.7407,96144.0
2022-11-09 12:30:00,14.84,14.86,14.82,14.83,64062.0,14.7407,14.7606,14.7209,14.7308,64062.0
2022-11-09 12:40:00,14.83,14.85,14.78,14.78,172004.0,14.7308,14.7507,14.6811,14.6811,172004.0
2022-11-09 12:50:00,14.78,14.82,14.77,14.82,113280.0,14.6811,14.7209,14.6712,14.7209,113280.0
2022-11-09 13:00:00,14.82,14.82,14.73,14.74,376685.0,14.7209,14.7209,14.6315,14.6414,376685.0
2022-11-09 13:10:00,14.74,14.75,14.68,14.69,338303.0,14.6414,14.6513,14.5818,14.5917,338303.0
2022-11-09 13:20:00,14.69,14.71,14.67,14.68,110743.0,14.5917,14.6116,14.5719,14.5818,110743.0
2022-11-09 13:30:00,14.67,14.68,14.63,14.64,191670.0,14.5719,14.5818,14.5321,14.5421,191670.0
2022-11-09 13:40:00,14.65,14.65,14.61,14.64,154939.0,14.552,14.552,14.5123,14.5421,154939.0
2022-11-09 13:50:00,14.64,14.64,14.6,14.64,138232.0,14.5421,14.5421,14.5023,14.5421,138232.0
2022-11-09 14:00:00,14.64,14.68,14.6,14.67,648444.0,14.5421,14.5818,14.5023,14.5719,648444.0
2022-11-09 14:10:00,14.67,14.7,14.66,14.7,143807.0,14.5719,14.6017,14.5619,14.6017,143807.0
2022-11-09 14:20:00,14.7,14.7,14.67,14.69,219784.0,14.6017,14.6017,14.5719,14.5917,219784.0
2022-11-09 14:30:00,14.68,14.69,14.62,14.63,119154.0,14.5818,14.5917,14.5222,14.5321,119154.0
2022-11-09 14:40:00,14.63,14.66,14.62,14.64,122989.0,14.5321,14.5619,14.5222,14.5421,122989.0
2022-11-09 14:50:00,14.63,14.64,14.59,14.6,295118.0,14.5321,14.5421,14.4924,14.5023,295118.0
2022-11-09 15:00:00,14.6,14.66,14.59,14.66,181811.0,14.5023,14.5619,14.4924,14.5619,181811.0
2022-11-09 15:10:00,14.66,14.66,14.63,14.66,255306.0,14.5619,14.5619,14.5321,14.5619,255306.0
2022-11-09 15:20:00,14.66,14.67,14.62,14.64,286022.0,14.5619,14.5719,14.5222,14.5421,286022.0
2022-11-09 15:30:00,14.64,14.64,14.6,14.6,396894.0,14.5421,14.5421,14.5023,14.5023,396894.0
2022-11-09 15:40:00,14.61,14.62,14.56,14.57,651147.0,14.5123,14.5222,14.4626,14.4725,651147.0
2022-11-09 15:50:00,14.57,14.6,14.56,14.58,1209456.0,14.4725,14.5023,14.4626,14.4825,1209456.0
2022-11-10 09:30:00,15.1,15.12,14.7,14.86,1089862.0,14.999,15.0188,14.6017,14.7606,1089862.0
2022-11-10 09:40:00,14.86,14.94,14.82,14.92,393556.0,14.7606,14.84,14.7209,14.8202,393556.0
2022-11-10 09:50:00,14.92,15.0,14.89,14.96,389456.0,14.8202,14.8996,14.7904,14.8599,389456.0
2022-11-10 10:00:00,14.96,15.0,14.9,14.92,339930.0,14.8599,14.8996,14.8003,14.8202,339930.0
2022-11-10 10:10:00,14.92,14.92,14.83,14.86,325142.0,14.8202,14.8202,14.7308,14.7606,325142.0
2022-11-10 10:20:00,14.86,14.98,14.85,14.97,192151.0,14.7606,14.8798,14.7507,14.8698,192151.0
2022-11-10 10:30:00,14.98,15.0,14.94,14.97,212002.0,14.8798,14.8996,14.84,14.8698,212002.0
2022-11-10 10:40:00,14.96,14.99,14.91,14.92,313681.0,14.8599,14.8897,14.8102,14.8202,313681.0
2022-11-10 10:50:00,14.92,14.98,14.91,14.96,465308.0,14.8202,14.8798,14.8102,14.8599,465308.0
2022-11-10 11:00:00,14.96,14.96,14.86,14.87,3146690.0,14.8599,14.8599,14.7606,14.7705,3146690.0
2022-11-10 11:10:00,14.87,14.88,14.76,14.85,678331.0,14.7705,14.7804,14.6613,14.7507,678331.0
2022-11-10 11:20:00,14.85,14.94,14.84,14.88,363743.0,14.7507,14.84,14.7407,14.7804,363743.0
2022-11-10 11:30:00,14.88,14.94,14.86,14.92,387045.0,14.7804,14.84,14.7606,14.8202,387045.0
2022-11-10 11:40:00,14.91,14.94,14.89,14.93,353271.0,14.8102,14.84,14.7904,14.8301,353271.0
2022-11-10 11:50:00,14.93,14.94,14.9,14.91,267729.0,14.8301,14.84,14.8003,14.8102,267729.0
2022-11-10 12:00:00,14.91,14.91,14.8,14.81,414829.0,14.8102,14.8102,14.701,14.7109,414829.0
2022-11-10 12:10:00,14.81,14.84,14.78,14.79,468993.0,14.7109,14.7407,14.6811,14.6911,468993.0
2022-11-10 12:20:00,14.79,14.8,14.73,14.76,385644.0,14.6911,14.701,14.6315,14.6613,385644.0
2022-11-10 12:30:00,14.76,14.76,14.63,14.65,352798.0,14.6613,14.6613,14.5321,14.552,352798.0
2022-11-10 12:40:00,14.65,14.68,14.63,14.65,360845.0,14.552,14.5818,14.5321,14.552,360845.0
2022-11-10 12:50:00,14.65,14.73,14.65,14.71,379877.0,14.552,14.6315,14.552,14.6116,379877.0
2022-11-10 13:00:00,14.71,14.74,14.7,14.71,336875.0,14.6116,14.6414,14.6017,14.6116,336875.0
2022-11-10 13:10:00,14.71,14.77,14.71,14.73,236715.0,14.6116,14.6712,14.6116,14.6315,236715.0
2022-11-10 13:20:00,14.74,14.8,14.73,14.79,247493.0,14.6414,14.701,14.6315,14.6911,247493.0
2022-11-10 13:30:00,14.79,14.8,14.73,14.76,281501.0,14.6911,14.701,14.6315,14.6613,281501.0
2022-11-10 13:40:00,14.76,14.79,14.74,14.75,661277.0,14.6613,14.6911,14.6414,14.6513,661277.0
2022-11-10 13:50:00,14.75,14.75,14.69,14.71,514260.0,14.6513,14.6513,14.5917,14.6116,514260.0
2022-11-10 14:00:00,14.71,14.74,14.7,14.71,609401.0,14.6116,14.6414,14.6017,14.6116,609401.0
2022-11-10 14:10:00,14.71,14.75,14.65,14.71,1116097.0,14.6116,14.6513,14.552,14.6116,1116097.0
2022-11-10 14:20:00,14.7,14.71,14.67,14.7,330122.0,14.6017,14.6116,14.5719,14.6017,330122.0
2022-11-10 14:30:00,14.7,14.71,14.67,14.67,301289.0,14.6017,14.6116,14.5719,14.5719,301289.0
2022-11-10 14:40:00,14.68,14.71,14.66,14.69,432090.0,14.5818,14.6116,14.5619,14.5917,432090.0
2022-11-10 14:50:00,14.69,14.74,14.67,14.7,549643.0,14.5917,14.6414,14.5719,14.6017,549643.0
2022-11-10 15:00:00,14.71,14.77,14.7,14.73,950851.0,14.6116,14.6712,14.6017,14.6315,950851.0
2022-11-10 15:10:00,14.73,14.8,14.72,14.78,482594.0,14.6315,14.701,14.6215,14.6811,482594.0
2022-11-10 15:20:00,14.77,14.8,14.76,14.79,442516.0,14.6712,14.701,14.6613,14.6911,442516.0
2022-11-10 15:30:00,14.79,14.8,14.75,14.78,644556.0,14.6911,14.701,14.6513,14.6811,644556.0
2022-11-10 15:40:00,14.78,14.81,14.76,14.79,936492.0,14.6811,14.7109,14.6613,14.6911,936492.0
2022-11-10 15:50:00,14.79,14.82,14.78,14.8,2766543.0,14.6911,14.7209,14.6811,14.701,2766543.0
2022-11-11 09:30:00,14.89,14.96,14.82,14.82,374688.0,14.7904,14.8599,14.7209,14.7209,374688.0
2022-11-11 09:40:00,14.82,14.89,14.79,14.88,198545.0,14.7209,14.7904,14.6911,14.7804,198545.0
2022-11-11 09:50:00,14.89,14.93,14.79,14.82,329889.0,14.7904,14.8301,14.6911,14.7209,329889.0
2022-11-11 10:00:00,14.81,14.88,14.78,14.83,177448.0,14.7109,14.7804,14.6811,14.7308,177448.0
2022-11-11 10:10:00,14.83,15.02,14.81,15.02,997927.0,14.7308,14.9195,14.7109,14.9195,997927.0
2022-11-11 10:20:00,15.02,15.05,15.0,15.03,536662.0,14.9195,14.9493,14.8996,14.9294,536662.0
2022-11-11 10:30:00,15.03,15.03,14.91,14.92,702890.0,14.9294,14.9294,14.8102,14.8202,702890.0
2022-11-11 10:40:00,14.92,14.93,14.84,14.85,295679.0,14.8202,14.8301,14.7407,14.7507,295679.0
2022-11-11 10:50:00,14.84,14.85,14.72,14.74,265838.0,14.7407,14.7507,14.6215,14.6414,265838.0
2022-11-11 11:00:00,14.74,14.75,14.66,14.67,294208.0,14.6414,14.6513,14.5619,14.5719,294208.0
2022-11-11 11:10:00,14.68,14.78,14.67,14.77,288620.0,14.5818,14.6811,14.5719,14.6712,288620.0
2022-11-11 11:20:00,14.77,14.79,14.75,14.76,167230.0,14.6712,14.6911,14.6513,14.6613,167230.0
2022-11-11 11:30:00,14.76,14.77,14.71,14.72,220914.0,14.6613,14.6712,14.6116,14.6215,220914.0
2022-11-11 11:40:00,14.72,14.76,14.71,14.75,218545.0,14.6215,14.6613,14.6116,14.6513,218545.0
2022-11-11 11:50:00,14.76,14.77,14.7,14.7,133242.0,14.6613,14.6712,14.6017,14.6017,133242.0
2022-11-11 12:00:00,14.7,14.71,14.65,14.68,184428.0,14.6017,14.6116,14.552,14.5818,184428.0
2022-11-11 12:10:00,14.68,14.74,14.67,14.73,123376.0,14.5818,14.6414,14.5719,14.6315,123376.0
2022-11-11 12:20:00,14.73,14.77,14.72,14.75,139603.0,14.6315,14.6712,14.6215,14.6513,139603.0
2022-11-11 12:30:00,14.75,14.76,14.72,14.74,341523.0,14.6513,14.6613,14.6215,14.6414,341523.0
2022-11-11 12:40:00,14.74,14.74,14.65,14.65,141440.0,14.6414,14.6414,14.552,14.552,141440.0
2022-11-11 12:50:00,14.66,14.7,14.65,14.68,150254.0,14.5619,14.6017,14.552,14.5818,150254.0
2022-11-11 13:00:00,14.67,14.71,14.67,14.71,226377.0,14.5719,14.6116,14.5719,14.6116,226377.0
2022-11-11 13:10:00,14.7,14.76,14.7,14.74,167826.0,14.6017,14.6613,14.6017,14.6414,167826.0
2022-11-11 13:20:00,14.73,14.75,14.71,14.75,145200.0,14.6315,14.6513,14.6116,14.6513,145200.0
2022-11-11 13:30:00,14.75,14.75,14.71,14.71,139771.0,14.6513,14.6513,14.6116,14.6116,139771.0
2022-11-11 13:40:00,14.71,14.76,14.71,14.76,130536.0,14.6116,14.6613,14.6116,14.6613,130536.0
2022-11-11 13:50:00,14.76,14.83,14.75,14.82,178320.0,14.6613,14.7308,14.6513,14.7209,178320.0
2022-11-11 14:00:00,14.81,14.82,14.76,14.78,277813.0,14.7109,14.7209,14.6613,14.6811,277813.0
2022-11-11 14:10:00,14.78,14.79,14.77,14.79,118624.0,14.6811,14.6911,14.6712,14.6911,118624.0
2022-11-11 14:20:00,14.79,14.86,14.78,14.85,240096.0,14.6911,14.7606,14.6811,14.7507,240096.0
2022-11-11 14:30:00,14.85,14.86,14.81,14.84,845225.0,14.7507,14.7606,14.7109,14.7407,845225.0
2022-11-11 14:40:00,14.85,14.85,14.82,14.82,117974.0,14.7507,14.7507,14.7209,14.7209,117974.0
2022-11-11 14:50:00,14.83,14.83,14.78,14.79,967268.0,14.7308,14.7308,14.6811,14.6911,967268.0
2022-11-11 15:00:00,14.8,14.82,14.76,14.78,769690.0,14.701,14.7209,14.6613,14.6811,769690.0
2022-11-11 15:10:00,14.78,14.81,14.73,14.79,718007.0,14.6811,14.7109,14.6315,14.6911,718007.0
2022-11-11 15:20:00,14.79,14.79,14.75,14.78,697346.0,14.6911,14.6911,14.6513,14.6811,697346.0
2022-11-11 15:30:00,14.78,14.78,14.68,14.7,548373.0,14.6811,14.6811,14.5818,14.6017,548373.0
2022-11-11 15:40:00,14.7,14.79,14.68,14.78,1124807.0,14.6017,14.6911,14.5818,14.6811,1124807.0
2022-11-11 15:50:00,14.78,14.79,14.71,14.76,2979062.0,14.6811,14.6911,14.6116,14.6613,2979062.0
2022-11-14 09:30:00,14.73,14.73,14.57,14.68,462700.0,14.6315,14.6315,14.4725,14.5818,462700.0
2022-11-14 09:40:00,14.69,14.72,14.63,14.69,298983.0,14.5917,14.6215,14.5321,14.5917,298983.0
2022-11-14 09:50:00,14.68,14.69,14.65,14.67,181760.0,14.5818,14.5917,14.552,14.5719,181760.0
2022-11-14 10:00:00,14.67,14.71,14.66,14.69,217126.0,14.5719,14.6116,14.5619,14.5917,217126.0
2022-11-14 10:10:00,14.7,14.74,14.67,14.71,366498.0,14.6017,14.6414,14.5719,14.6116,366498.0
2022-11-14 10:20:00,14.7,14.73,14.66,14.67,295140.0,14.6017,14.6315,14.5619,14.5719,295140.0
2022-11-14 10:30:00,14.67,14.72,14.66,14.71,229079.0,14.5719,14.6215,14.5619,14.6116,229079.0
2022-11-14 10:40:00,14.7,14.71,14.68,14.71,147379.0,14.6017,14.6116,14.5818,14.6116,147379.0
2022-11-14 10:50:00,14.7,14.73,14.68,14.71,175360.0,14.6017,14.6315,14.5818,14.6116,175360.0
2022-11-14 11:00:00,14.71,14.72,14.65,14.67,266945.0,14.6116,14.6215,14.552,14.5719,266945.0
2022-11-14 11:10:00,14.68,14.68,14.58,14.59,159224.0,14.5818,14.5818,14.4825,14.4924,159224.0
2022-11-14 11:20:00,14.59,14.6,14.57,14.58,91117.0,14.4924,14.5023,14.4725,14.4825,91117.0
2022-11-14 11:30:00,14.57,14.63,14.56,14.6,219251.0,14.4725,14.5321,14.4626,14.5023,219251.0
2022-11-14 11:40:00,14.6,14.62,14.58,14.59,145890.0,14.5023,14.5222,14.4825,14.4924,145890.0
2022-11-14 11:50:00,14.58,14.62,14.55,14.62,225324.0,14.4825,14.5222,14.4527,14.5222,225324.0
2022-11-14 12:00:00,14.62,14.66,14.61,14.66,496846.0,14.5222,14.5619,14.5123,14.5619,496846.0
2022-11-14 12:10:00,14.66,14.66,14.62,14.63,224930.0,14.5619,14.5619,14.5222,14.5321,224930.0
2022-11-14 12:20:00,14.62,14.66,14.61,14.65,132848.0,14.5222,14.5619,14.5123,14.552,132848.0
2022-11-14 12:30:00,14.65,14.66,14.64,14.66,122988.0,14.552,14.5619,14.5421,14.5619,122988.0
2022-11-14 12:40:00,14.66,14.66,14.62,14.63,151148.0,14.5619,14.5619,14.5222,14.5321,151148.0
2022-11-14 12:50:00,14.62,14.63,14.6,14.62,88474.0,14.5222,14.5321,14.5023,14.5222,88474.0
2022-11-14 13:00:00,14.61,14.63,14.57,14.57,205826.0,14.5123,14.5321,14.4725,14.4725,205826.0
2022-11-14 13:10:00,14.58,14.61,14.57,14.6,107224.0,14.4825,14.5123,14.4725,14.5023,107224.0
2022-11-14 13:20:00,14.6,14.63,14.59,14.61,220567.0,14.5023,14.5321,14.4924,14.5123,220567.0
2022-11-14 13:30:00,14.61,14.62,14.59,14.6,113839.0,14.5123,14.5222,14.4924,14.5023,113839.0
2022-11-14 13:40:00,14.6,14.61,14.58,14.61,124780.0,14.5023,14.5123,14.4825,14.5123,124780.0
2022-11-14 13:50:00,14.61,14.61,14.58,14.59,220456.0,14.5123,14.5123,14.4825,14.4924,220456.0
2022-11-14 14:00:00,14.59,14.6,14.57,14.58,132123.0,14.4924,14.5023,14.4725,14.4825,132123.0
2022-11-14 14:10:00,14.58,14.58,14.55,14.57,136706.0,14.4825,14.4825,14.4527,14.4725,136706.0
2022-11-14 14:20:00,14.56,14.6,14.55,14.6,232023.0,14.4626,14.5023,14.4527,14.5023,232023.0
2022-11-14 14:30:00,14.6,14.61,14.58,14.59,141132.0,14.5023,14.5123,14.4825,14.4924,141132.0
2022-11-14 14:40:00,14.59,14.6,14.57,14.58,110762.0,14.4924,14.5023,14.4725,14.4825,110762.0
2022-11-14 14:50:00,14.58,14.59,14.56,14.58,111353.0,14.4825,14.4924,14.4626,14.4825,111353.0
2022-11-14 15:00:00,14.58,14.61,14.58,14.59,336838.0,14.4825,14.5123,14.4825,14.4924,336838.0
2022-11-14 15:10:00,14.6,14.6,14.55,14.58,230344.0,14.5023,14.5023,14.4527,14.4825,230344.0
2022-11-14 15:20:00,14.58,14.59,14.56,14.56,143448.0,14.4825,14.4924,14.4626,14.4626,143448.0
2022-11-14 15:30:00,14.56,14.57,14.52,14.54,406156.0,14.4626,14.4725,14.4229,14.4427,406156.0
2022-11-14 15:40:00,14.54,14.54,14.49,14.49,625719.0,14.4427,14.4427,14.3931,14.3931,625719.0
2022-11-14 15:50:00,14.49,14.5,14.42,14.45,1528471.0,14.3931,14.403,14.3235,14.3533,1528471.0
2022-11-15 09:30:00,14.73,14.83,14.66,14.72,683650.0,14.6315,14.7308,14.5619,14.6215,683650.0
2022-11-15 09:40:00,14.73,14.78,14.71,14.75,414342.0,14.6315,14.6811,14.6116,14.6513,414342.0
2022-11-15 09:50:00,14.75,14.8,14.73,14.76,413264.0,14.6513,14.701,14.6315,14.6613,413264.0
2022-11-15 10:00:00,14.76,14.79,14.6,14.61,946268.0,14.6613,14.6911,14.5023,14.5123,946268.0
2022-11-15 10:10:00,14.61,14.71,14.59,14.67,338695.0,14.5123,14.6116,14.4924,14.5719,338695.0
2022-11-15 10:20:00,14.67,14.73,14.65,14.71,407418.0,14.5719,14.6315,14.552,14.6116,407418.0
2022-11-15 10:30:00,14.71,14.71,14.61,14.64,800933.0,14.6116,14.6116,14.5123,14.5421,800933.0
2022-11-15 10:40:00,14.63,14.65,14.56,14.58,626487.0,14.5321,14.552,14.4626,14.4825,626487.0
2022-11-15 10:50:00,14.57,14.63,14.56,14.57,455674.0,14.4725,14.5321,14.4626,14.4725,455674.0
2022-11-15 11:00:00,14.57,14.59,14.52,14.57,467155.0,14.4725,14.4924,14.4229,14.4725,467155.0
2022-11-15 11:10:00,14.57,14.58,14.52,14.54,485146.0,14.4725,14.4825,14.4229,14.4427,485146.0
2022-11-15 11:20:00,14.54,14.55,14.51,14.54,190315.0,14.4427,14.4527,14.4129,14.4427,190315.0
2022-11-15 11:30:00,14.54,14.58,14.47,14.48,2571198.0,14.4427,14.4825,14.3732,14.3831,2571198.0
2022-11-15 11:40:00,14.49,14.5,14.44,14.47,588781.0,14.3931,14.403,14.3434,14.3732,588781.0
2022-11-15 11:50:00,14.48,14.6,14.46,14.58,489227.0,14.3831,14.5023,14.3633,14.4825,489227.0
2022-11-15 12:00:00,14.59,14.6,14.54,14.57,494412.0,14.4924,14.5023,14.4427,14.4725,494412.0
2022-11-15 12:10:00,14.57,14.57,14.47,14.48,659610.0,14.4725,14.4725,14.3732,14.3831,659610.0
2022-11-15 12:20:00,14.48,14.5,14.47,14.5,160992.0,14.3831,14.403,14.3732,14.403,160992.0
2022-11-15 12:30:00,14.49,14.55,14.49,14.54,323643.0,14.3931,14.4527,14.3931,14.4427,323643.0
2022-11-15 12:40:00,14.54,14.55,14.48,14.5,291131.0,14.4427,14.4527,14.3831,14.403,291131.0
2022-11-15 12:50:00,14.51,14.56,14.49,14.51,511455.0,14.4129,14.4626,14.3931,14.4129,511455.0
2022-11-15 13:00:00,14.52,14.55,14.51,14.54,505124.0,14.4229,14.4527,14.4129,14.4427,505124.0
2022-11-15 13:10:00,14.53,14.54,14.49,14.51,280794.0,14.4328,14.4427,14.3931,14.4129,280794.0
2022-11-15 13:20:00,14.5,14.51,14.39,14.41,247901.0,14.403,14.4129,14.2937,14.3136,247901.0
2022-11-15 13:30:00,14.41,14.43,14.35,14.38,489173.0,14.3136,14.3335,14.254,14.2838,489173.0
2022-11-15 13:40:00,14.38,14.41,14.34,14.36,598114.0,14.2838,14.3136,14.2441,14.2639,598114.0
2022-11-15 13:50:00,14.37,14.39,14.35,14.35,308621.0,14.2739,14.2937,14.254,14.254,308621.0
2022-11-15 14:00:00,14.35,14.38,14.32,14.37,691617.0,14.254,14.2838,14.2242,14.2739,691617.0
2022-11-15 14:10:00,14.38,14.45,14.37,14.45,1023443.0,14.2838,14.3533,14.2739,14.3533,1023443.0
2022-11-15 14:20:00,14.45,14.5,14.43,14.46,365342.0,14.3533,14.403,14.3335,14.3633,365342.0
2022-11-15 14:30:00,14.46,14.49,14.44,14.44,247181.0,14.3633,14.3931,14.3434,14.3434,247181.0
2022-11-15 14:40:00,14.45,14.46,14.42,14.43,257597.0,14.3533,14.3633,14.3235,14.3335,257597.0
2022-11-15 14:50:00,14.43,14.49,14.4,14.43,3873810.0,14.3335,14.3931,14.3037,14.3335,3873810.0
2022-11-15 15:00:00,14.43,14.46,14.37,14.4,1189640.0,14.3335,14.3633,14.2739,14.3037,1189640.0
2022-11-15 15:10:00,14.4,14.44,14.37,14.43,607475.0,14.3037,14.3434,14.2739,14.3335,607475.0
2022-11-15 15:20:00,14.43,14.45,14.4,14.44,1028305.0,14.3335,14.3533,14.3037,14.3434,1028305.0
2022-11-15 15:30:00,14.44,14.47,14.41,14.45,797775.0,14.3434,14.3732,14.3136,14.3533,797775.0
2022-11-15 15:40:00,14.45,14.48,14.44,14.47,1388451.0,14.3533,14.3831,14.3434,14.3732,1388451.0
2022-11-15 15:50:00,14.47,14.48,14.41,14.46,2022904.0,14.3732,14.3831,14.3136,14.3633,2022904.0
2022-11-16 09:30:00,14.41,14.46,14.36,14.46,366112.0,14.3136,14.3633,14.2639,14.3633,366112.0
2022-11-16 09:40:00,14.46,14.51,14.41,14.44,206834.0,14.3633,14.4129,14.3136,14.3434,206834.0
2022-11-16 09:50:00,14.45,14.46,14.37,14.4,308174.0,14.3533,14.3633,14.2739,14.3037,308174.0
2022-11-16 10:00:00,14.39,14.48,14.38,14.48,276622.0,14.2937,14.3831,14.2838,14.3831,276622.0
2022-11-16 10:10:00,14.48,14.53,14.47,14.52,298565.0,14.3831,14.4328,14.3732,14.4229,298565.0
2022-11-16 10:20:00,14.52,14.67,14.52,14.61,459884.0,14.4229,14.5719,14.4229,14.5123,459884.0
2022-11-16 10:30:00,14.6,14.6,14.54,14.58,246519.0,14.5023,14.5023,14.4427,14.4825,246519.0
2022-11-16 10:40:00,14.58,14.64,14.56,14.61,324374.0,14.4825,14.5421,14.4626,14.5123,324374.0
2022-11-16 10:50:00,14.61,14.61,14.53,14.57,213460.0,14.5123,14.5123,14.4328,14.4725,213460.0
2022-11-16 11:00:00,14.57,14.61,14.57,14.61,180892.0,14.4725,14.5123,14.4725,14.5123,180892.0
2022-11-16 11:10:00,14.61,14.65,14.6,14.63,193285.0,14.5123,14.552,14.5023,14.5321,193285.0
2022-11-16 11:20:00,14.63,14.67,14.61,14.66,199775.0,14.5321,14.5719,14.5123,14.5619,199775.0
2022-11-16 11:30:00,14.66,14.67,14.61,14.64,186767.0,14.5619,14.5719,14.5123,14.5421,186767.0
2022-11-16 11:40:00,14.64,14.68,14.63,14.66,191403.0,14.5421,14.5818,14.5321,14.5619,191403.0
2022-11-16 11:50:00,14.66,14.7,14.65,14.7,149707.0,14.5619,14.6017,14.552,14.6017,149707.0
2022-11-16 12:00:00,14.69,14.74,14.69,14.74,182708.0,14.5917,14.6414,14.5917,14.6414,182708.0
2022-11-16 12:10:00,14.74,14.75,14.71,14.74,354764.0,14.6414,14.6513,14.6116,14.6414,354764.0
2022-11-16 12:20:00,14.74,14.77,14.71,14.76,264411.0,14.6414,14.6712,14.6116,14.6613,264411.0
2022-11-16 12:30:00,14.76,14.77,14.74,14.77,173810.0,14.6613,14.6712,14.6414,14.6712,173810.0
2022-11-16 12:40:00,14.77,14.8,14.75,14.79,248238.0,14.6712,14.701,14.6513,14.6911,248238.0
2022-11-16 12:50:00,14.79,14.8,14.75,14.76,146001.0,14.6911,14.701,14.6513,14.6613,146001.0
2022-11-16 13:00:00,14.75,14.76,14.71,14.73,179437.0,14.6513,14.6613,14.6116,14.6315,179437.0
2022-11-16 13:10:00,14.73,14.75,14.72,14.74,187639.0,14.6315,14.6513,14.6215,14.6414,187639.0
2022-11-16 13:20:00,14.75,14.75,14.7,14.71,92210.0,14.6513,14.6513,14.6017,14.6116,92210.0
2022-11-16 13:30:00,14.71,14.72,14.68,14.71,181148.0,14.6116,14.6215,14.5818,14.6116,181148.0
2022-11-16 13:40:00,14.72,14.73,14.7,14.71,94107.0,14.6215,14.6315,14.6017,14.6116,94107.0
2022-11-16 13:50:00,14.71,14.74,14.7,14.71,170485.0,14.6116,14.6414,14.6017,14.6116,170485.0
2022-11-16 14:00:00,14.71,14.73,14.68,14.72,226504.0,14.6116,14.6315,14.5818,14.6215,226504.0
2022-11-16 14:10:00,14.72,14.75,14.71,14.75,148287.0,14.6215,14.6513,14.6116,14.6513,148287.0
2022-11-16 14:20:00,14.74,14.77,14.74,14.75,179063.0,14.6414,14.6712,14.6414,14.6513,179063.0
2022-11-16 14:30:00,14.75,14.78,14.72,14.76,339411.0,14.6513,14.6811,14.6215,14.6613,339411.0
2022-11-16 14:40:00,14.77,14.78,14.75,14.77,130845.0,14.6712,14.6811,14.6513,14.6712,130845.0
2022-11-16 14:50:00,14.77,14.81,14.76,14.81,242909.0,14.6712,14.7109,14.6613,14.7109,242909.0
2022-11-16 15:00:00,14.81,14.81,14.76,14.79,242217.0,14.7109,14.7109,14.6613,14.6911,242217.0
2022-11-16 15:10:00,14.79,14.81,14.78,14.79,221761.0,14.6911,14.7109,14.6811,14.6911,221761.0
2022-11-16 15:20:00,14.8,14.83,14.79,14.83,327601.0,14.701,14.7308,14.6911,14.7308,327601.0
2022-11-16 15:30:00,14.82,14.84,14.81,14.84,306757.0,14.7209,14.7407,14.7109,14.7407,306757.0
2022-11-16 15:40:00,14.84,14.85,14.8,14.81,455658.0,14.7407,14.7507,14.701,14.7109,455658.0
2022-11-16 15:50:00,14.8,14.84,14.73,14.75,1977818.0,14.701,14.7407,14.6315,14.6513,1977818.0
2022-11-17 09:30:00,14.5,14.58,14.46,14.55,431731.0,14.403,14.4825,14.3633,14.4527,431731.0
2022-11-17 09:40:00,14.55,14.69,14.54,14.64,216996.0,14.4527,14.5917,14.4427,14.5421,216996.0
2022-11-17 09:50:00,14.64,14.7,14.62,14.65,133614.0,14.5421,14.6017,14.5222,14.552,133614.0
2022-11-17 10:00:00,14.65,14.65,14.57,14.58,215874.0,14.552,14.552,14.4725,14.4825,215874.0
2022-11-17 10:10:00,14.59,14.63,14.55,14.59,233966.0,14.4924,14.5321,14.4527,14.4924,233966.0
2022-11-17 10:20:00,14.59,14.67,14.57,14.65,137442.0,14.4924,14.5719,14.4725,14.552,137442.0
2022-11-17 10:30:00,14.65,14.66,14.61,14.63,174525.0,14.552,14.5619,14.5123,14.5321,174525.0
2022-11-17 10:40:00,14.63,14.64,14.56,14.57,87695.0,14.5321,14.5421,14.4626,14.4725,87695.0
2022-11-17 10:50:00,14.57,14.61,14.56,14.6,347496.0,14.4725,14.5123,14.4626,14.5023,347496.0
2022-11-17 11:00:00,14.6,14.63,14.59,14.6,202566.0,14.5023,14.5321,14.4924,14.5023,202566.0
2022-11-17 11:10:00,14.6,14.65,14.6,14.61,101896.0,14.5023,14.552,14.5023,14.5123,101896.0
2022-11-17 11:20:00,14.62,14.65,14.6,14.62,77023.0,14.5222,14.552,14.5023,14.5222,77023.0
2022-11-17 11:30:00,14.61,14.62,14.57,14.57,111434.0,14.5123,14.5222,14.4725,14.4725,111434.0
2022-11-17 11:40:00,14.58,14.58,14.53,14.56,177875.0,14.4825,14.4825,14.4328,14.4626,177875.0
2022-11-17 11:50:00,14.56,14.6,14.55,14.59,80665.0,14.4626,14.5023,14.4527,14.4924,80665.0
2022-11-17 12:00:00,14.59,14.62,14.58,14.61,195797.0,14.4924,14.5222,14.4825,14.5123,195797.0
2022-11-17 12:10:00,14.6,14.62,14.58,14.62,145719.0,14.5023,14.5222,14.4825,14.5222,145719.0
2022-11-17 12:20:00,14.62,14.62,14.6,14.61,57416.0,14.5222,14.5222,14.5023,14.5123,57416.0
2022-11-17 12:30:00,14.61,14.62,14.58,14.61,129301.0,14.5123,14.5222,14.4825,14.5123,129301.0
2022-11-17 12:40:00,14.61,14.64,14.6,14.63,104226.0,14.5123,14.5421,14.5023,14.5321,104226.0
2022-11-17 12:50:00,14.63,14.66,14.63,14.65,74351.0,14.5321,14.5619,14.5321,14.552,74351.0
2022-11-17 13:00:00,14.65,14.67,14.62,14.64,92168.0,14.552,14.5719,14.5222,14.5421,92168.0
2022-11-17 13:10:00,14.64,14.68,14.63,14.66,92971.0,14.5421,14.5818,14.5321,14.5619,92971.0
2022-11-17 13:20:00,14.66,14.67,14.63,14.65,65440.0,14.5619,14.5719,14.5321,14.552,65440.0
2022-11-17 13:30:00,14.65,14.66,14.62,14.66,101299.0,14.552,14.5619,14.5222,14.5619,101299.0
2022-11-17 13:40:00,14.66,14.66,14.6,14.62,79587.0,14.5619,14.5619,14.5023,14.5222,79587.0
2022-11-17 13:50:00,14.62,14.64,14.61,14.63,98054.0,14.5222,14.5421,14.5123,14.5321,98054.0
2022-11-17 14:00:00,14.63,14.65,14.61,14.61,221131.0,14.5321,14.552,14.5123,14.5123,221131.0
2022-11-17 14:10:00,14.61,14.62,14.58,14.58,100172.0,14.5123,14.5222,14.4825,14.4825,100172.0
2022-11-17 14:20:00,14.59,14.6,14.57,14.58,98998.0,14.4924,14.5023,14.4725,14.4825,98998.0
2022-11-17 14:30:00,14.58,14.59,14.55,14.55,60500.0,14.4825,14.4924,14.4527,14.4527,60500.0
2022-11-17 14:40:00,14.56,14.56,14.51,14.54,97865.0,14.4626,14.4626,14.4129,14.4427,97865.0
2022-11-17 14:50:00,14.54,14.55,14.52,14.54,146974.0,14.4427,14.4527,14.4229,14.4427,146974.0
2022-11-17 15:00:00,14.54,14.57,14.53,14.54,162395.0,14.4427,14.4725,14.4328,14.4427,162395.0
2022-11-17 15:10:00,14.54,14.55,14.51,14.52,123123.0,14.4427,14.4527,14.4129,14.4229,123123.0
2022-11-17 15:20:00,14.52,14.56,14.5,14.56,211307.0,14.4229,14.4626,14.403,14.4626,211307.0
2022-11-17 15:30:00,14.55,14.58,14.53,14.57,449013.0,14.4527,14.4825,14.4328,14.4725,449013.0
2022-11-17 15:40:00,14.57,14.57,14.53,14.56,265739.0,14.4725,14.4725,14.4328,14.4626,265739.0
2022-11-17 15:50:00,14.55,14.59,14.54,14.58,744918.0,14.4527,14.4924,14.4427,14.4825,744918.0
2022-11-18 09:30:00,14.75,14.78,14.69,14.75,398812.0,14.6513,14.6811,14.5917,14.6513,398812.0
2022-11-18 09:40:00,14.75,14.8,14.71,14.76,324669.0,14.6513,14.701,14.6116,14.6613,324669.0
2022-11-18 09:50:00,14.76,14.78,14.7,14.71,189033.0,14.6613,14.6811,14.6017,14.6116,189033.0
2022-11-18 10:00:00,14.71,14.74,14.7,14.74,99001.0,14.6116,14.6414,14.6017,14.6414,99001.0
2022-11-18 10:10:00,14.74,14.74,14.7,14.71,213097.0,14.6414,14.6414,14.6017,14.6116,213097.0
2022-11-18 10:20:00,14.71,14.73,14.7,14.72,114912.0,14.6116,14.6315,14.6017,14.6215,114912.0
2022-11-18 10:30:00,14.71,14.77,14.71,14.75,260591.0,14.6116,14.6712,14.6116,14.6513,260591.0
2022-11-18 10:40:00,14.75,14.78,14.74,14.77,287582.0,14.6513,14.6811,14.6414,14.6712,287582.0
2022-11-18 10:50:00,14.77,14.77,14.7,14.74,323823.0,14.6712,14.6712,14.6017,14.6414,323823.0
2022-11-18 11:00:00,14.75,14.75,14.72,14.75,140011.0,14.6513,14.6513,14.6215,14.6513,140011.0
2022-11-18 11:10:00,14.74,14.78,14.73,14.77,150898.0,14.6414,14.6811,14.6315,14.6712,150898.0
2022-11-18 11:20:00,14.77,14.84,14.76,14.84,121848.0,14.6712,14.7407,14.6613,14.7407,121848.0
2022-11-18 11:30:00,14.84,14.85,14.82,14.84,196267.0,14.7407,14.7507,14.7209,14.7407,196267.0
2022-11-18 11:40:00,14.84,14.89,14.83,14.88,230192.0,14.7407,14.7904,14.7308,14.7804,230192.0
2022-11-18 11:50:00,14.87,14.92,14.87,14.91,132856.0,14.7705,14.8202,14.7705,14.8102,132856.0
2022-11-18 12:00:00,14.91,14.92,14.84,14.85,287620.0,14.8102,14.8202,14.7407,14.7507,287620.0
2022-11-18 12:10:00,14.84,14.86,14.79,14.81,175164.0,14.7407,14.7606,14.6911,14.7109,175164.0
2022-11-18 12:20:00,14.8,14.84,14.79,14.84,161631.0,14.701,14.7407,14.6911,14.7407,161631.0
2022-11-18 12:30:00,14.83,14.85,14.82,14.85,103064.0,14.7308,14.7507,14.7209,14.7507,103064.0
2022-11-18 12:40:00,14.85,14.86,14.82,14.83,111926.0,14.7507,14.7606,14.7209,14.7308,111926.0
2022-11-18 12:50:00,14.83,14.85,14.82,14.84,136348.0,14.7308,14.7507,14.7209,14.7407,136348.0
2022-11-18 13:00:00,14.84,14.85,14.83,14.85,88079.0,14.7407,14.7507,14.7308,14.7507,88079.0
2022-11-18 13:10:00,14.85,14.86,14.83,14.85,205317.0,14.7507,14.7606,14.7308,14.7507,205317.0
2022-11-18 13:20:00,14.85,14.87,14.82,14.87,210411.0,14.7507,14.7705,14.7209,14.7705,210411.0
2022-11-18 13:30:00,14.87,14.88,14.85,14.88,175209.0,14.7705,14.7804,14.7507,14.7804,175209.0
2022-11-18 13:40:00,14.88,14.89,14.85,14.86,140709.0,14.7804,14.7904,14.7507,14.7606,140709.0
2022-11-18 13:50:00,14.86,14.87,14.83,14.85,209349.0,14.7606,14.7705,14.7308,14.7507,209349.0
2022-11-18 14:00:00,14.85,14.89,14.84,14.89,135632.0,14.7507,14.7904,14.7407,14.7904,135632.0
2022-11-18 14:10:00,14.89,14.91,14.87,14.91,185851.0,14.7904,14.8102,14.7705,14.8102,185851.0
2022-11-18 14:20:00,14.91,14.92,14.9,14.91,96392.0,14.8102,14.8202,14.8003,14.8102,96392.0
2022-11-18 14:30:00,14.91,14.94,14.9,14.94,132498.0,14.8102,14.84,14.8003,14.84,132498.0
2022-11-18 14:40:00,14.94,14.96,14.93,14.95,231744.0,14.84,14.8599,14.8301,14.85,231744.0
2022-11-18 14:50:00,14.95,14.96,14.94,14.96,114960.0,14.85,14.8599,14.84,14.8599,114960.0
2022-11-18 15:00:00,14.96,14.99,14.95,14.99,190257.0,14.8599,14.8897,14.85,14.8897,190257.0
2022-11-18 15:10:00,14.99,14.99,14.95,14.96,431938.0,14.8897,14.8897,14.85,14.8599,431938.0
2022-11-18 15:20:00,14.96,15.0,14.96,15.0,248140.0,14.8599,14.8996,14.8599,14.8996,248140.0
2022-11-18 15:30:00,15.0,15.02,14.98,14.99,499479.0,14.8996,14.9195,14.8798,14.8897,499479.0
2022-11-18 15:40:00,14.98,15.0,14.98,15.0,398867.0,14.8798,14.8996,14.8798,14.8996,398867.0
2022-11-18 15:50:00,15.0,15.03,14.99,15.02,1819767.0,14.8996,14.9294,14.8897,14.9195,1819767.0
2022-11-21 09:30:00,15.1,15.12,14.99,15.0,429912.0,14.999,15.0188,14.8897,14.8996,429912.0
2022-11-21 09:40:00,15.0,15.0,14.91,14.96,221164.0,14.8996,14.8996,14.8102,14.8599,221164.0
2022-11-21 09:50:00,14.96,14.99,14.92,14.94,124449.0,14.8599,14.8897,14.8202,14.84,124449.0
2022-11-21 10:00:00,14.95,15.0,14.93,14.98,243458.0,14.85,14.8996,14.8301,14.8798,243458.0
2022-11-21 10:10:00,14.98,15.02,14.96,14.99,162163.0,14.8798,14.9195,14.8599,14.8897,162163.0
2022-11-21 10:20:00,14.99,14.99,14.92,14.98,138461.0,14.8897,14.8897,14.8202,14.8798,138461.0
2022-11-21 10:30:00,14.97,14.99,14.92,14.94,285507.0,14.8698,14.8897,14.8202,14.84,285507.0
2022-11-21 10:40:00,14.94,14.94,14.88,14.9,259580.0,14.84,14.84,14.7804,14.8003,259580.0
2022-11-21 10:50:00,14.89,14.92,14.87,14.92,174439.0,14.7904,14.8202,14.7705,14.8202,174439.0
2022-11-21 11:00:00,14.92,14.93,14.91,14.93,181231.0,14.8202,14.8301,14.8102,14.8301,181231.0
2022-11-21 11:10:00,14.93,14.93,14.89,14.89,292219.0,14.8301,14.8301,14.7904,14.7904,292219.0
2022-11-21 11:20:00,14.89,14.91,14.88,14.89,193672.0,14.7904,14.8102,14.7804,14.7904,193672.0
2022-11-21 11:30:00,14.89,14.9,14.88,14.9,129091.0,14.7904,14.8003,14.7804,14.8003,129091.0
2022-11-21 11:40:00,14.9,14.95,14.88,14.95,177570.0,14.8003,14.85,14.7804,14.85,177570.0
2022-11-21 11:50:00,14.95,14.96,14.89,14.93,356647.0,14.85,14.8599,14.7904,14.8301,356647.0
2022-11-21 12:00:00,14.93,14.97,14.91,14.96,271759.0,14.8301,14.8698,14.8102,14.8599,271759.0
2022-11-21 12:10:00,14.96,14.99,14.95,14.98,129359.0,14.8599,14.8897,14.85,14.8798,129359.0
2022-11-21 12:20:00,14.98,15.01,14.97,15.0,171801.0,14.8798,14.9096,14.8698,14.8996,171801.0
2022-11-21 12:30:00,15.0,15.02,14.99,15.0,126756.0,14.8996,14.9195,14.8897,14.8996,126756.0
2022-11-21 12:40:00,15.0,15.02,14.99,14.99,71334.0,14.8996,14.9195,14.8897,14.8897,71334.0
2022-11-21 12:50:00,14.99,15.0,14.98,14.99,155792.0,14.8897,14.8996,14.8798,14.8897,155792.0
2022-11-21 13:00:00,14.99,15.03,14.99,15.03,132399.0,14.8897,14.9294,14.8897,14.9294,132399.0
2022-11-21 13:10:00,15.03,15.05,15.02,15.04,204631.0,14.9294,14.9493,14.9195,14.9394,204631.0
2022-11-21 13:20:00,15.04,15.05,15.0,15.01,102203.0,14.9394,14.9493,14.8996,14.9096,102203.0
2022-11-21 13:30:00,15.01,15.01,14.98,15.01,122719.0,14.9096,14.9096,14.8798,14.9096,122719.0
2022-11-21 13:40:00,15.01,15.01,14.98,14.99,93250.0,14.9096,14.9096,14.8798,14.8897,93250.0
2022-11-21 13:50:00,14.98,15.0,14.96,14.97,132092.0,14.8798,14.8996,14.8599,14.8698,132092.0
2022-11-21 14:00:00,14.98,15.01,14.97,15.01,131368.0,14.8798,14.9096,14.8698,14.9096,131368.0
2022-11-21 14:10:00,15.0,15.01,14.96,14.98,180295.0,14.8996,14.9096,14.8599,14.8798,180295.0
2022-11-21 14:20:00,14.98,14.99,14.97,14.98,84457.0,14.8798,14.8897,14.8698,14.8798,84457.0
2022-11-21 14:30:00,14.98,14.99,14.94,14.98,273439.0,14.8798,14.8897,14.84,14.8798,273439.0
2022-11-21 14:40:00,14.98,14.99,14.95,14.97,91086.0,14.8798,14.8897,14.85,14.8698,91086.0
2022-11-21 14:50:00,14.97,15.01,14.97,14.99,99067.0,14.8698,14.9096,14.8698,14.8897,99067.0
2022-11-21 15:00:00,14.99,15.01,14.98,14.99,139139.0,14.8897,14.9096,14.8798,14.8897,139139.0
2022-11-21 15:10:00,15.0,15.0,14.98,14.99,124801.0,14.8996,14.8996,14.8798,14.8897,124801.0
2022-11-21 15:20:00,15.0,15.0,14.98,14.99,117419.0,14.8996,14.8996,14.8798,14.8897,117419.0
2022-11-21 15:30:00,14.99,15.03,14.98,15.03,255529.0,14.8897,14.9294,14.8798,14.9294,255529.0
2022-11-21 15:40:00,15.03,15.05,15.01,15.04,272034.0,14.9294,14.9493,14.9096,14.9394,272034.0
2022-11-21 15:50:00,15.04,15.05,14.98,15.0,979951.0,14.9394,14.9493,14.8798,14.8996,979951.0
2022-11-22 09:30:00,15.03,15.17,15.01,15.08,223929.0,14.9294,15.0685,14.9096,14.9791,223929.0
2022-11-22 09:40:00,15.08,15.17,15.05,15.14,175442.0,14.9791,15.0685,14.9493,15.0387,175442.0
2022-11-22 09:50:00,15.14,15.22,15.13,15.21,98311.0,15.0387,15.1182,15.0288,15.1082,98311.0
2022-11-22 10:00:00,15.21,15.22,15.18,15.2,117957.0,15.1082,15.1182,15.0784,15.0983,117957.0
2022-11-22 10:10:00,15.2,15.22,15.17,15.19,119326.0,15.0983,15.1182,15.0685,15.0884,119326.0
2022-11-22 10:20:00,15.19,15.2,15.15,15.16,181230.0,15.0884,15.0983,15.0486,15.0586,181230.0
2022-11-22 10:30:00,15.16,15.19,15.14,15.14,290899.0,15.0586,15.0884,15.0387,15.0387,290899.0
2022-11-22 10:40:00,15.15,15.15,15.11,15.12,247153.0,15.0486,15.0486,15.0089,15.0188,247153.0
2022-11-22 10:50:00,15.12,15.13,15.06,15.08,387170.0,15.0188,15.0288,14.9592,14.9791,387170.0
2022-11-22 11:00:00,15.08,15.08,15.03,15.04,158185.0,14.9791,14.9791,14.9294,14.9394,158185.0
2022-11-22 11:10:00,15.04,15.06,15.03,15.05,98369.0,14.9394,14.9592,14.9294,14.9493,98369.0
2022-11-22 11:20:00,15.05,15.05,15.01,15.03,152574.0,14.9493,14.9493,14.9096,14.9294,152574.0
2022-11-22 11:30:00,15.03,15.05,15.0,15.0,165265.0,14.9294,14.9493,14.8996,14.8996,165265.0
2022-11-22 11:40:00,15.0,15.03,15.0,15.01,98739.0,14.8996,14.9294,14.8996,14.9096,98739.0
2022-11-22 11:50:00,15.01,15.04,15.0,15.04,63569.0,14.9096,14.9394,14.8996,14.9394,63569.0
2022-11-22 12:00:00,15.04,15.04,15.0,15.0,88839.0,14.9394,14.9394,14.8996,14.8996,88839.0
2022-11-22 12:10:00,15.01,15.02,14.99,15.0,82273.0,14.9096,14.9195,14.8897,14.8996,82273.0
2022-11-22 12:20:00,15.0,15.01,14.97,14.99,104848.0,14.8996,14.9096,14.8698,14.8897,104848.0
2022-11-22 12:30:00,14.98,15.02,14.98,14.99,114275.0,14.8798,14.9195,14.8798,14.8897,114275.0
2022-11-22 12:40:00,14.99,15.0,14.96,14.98,94482.0,14.8897,14.8996,14.8599,14.8798,94482.0
2022-11-22 12:50:00,14.99,15.0,14.98,14.99,111487.0,14.8897,14.8996,14.8798,14.8897,111487.0
2022-11-22 13:00:00,14.99,15.01,14.98,15.01,134702.0,14.8897,14.9096,14.8798,14.9096,134702.0
2022-11-22 13:10:00,15.01,15.02,14.99,15.01,97997.0,14.9096,14.9195,14.8897,14.9096,97997.0
2022-11-22 13:20:00,15.01,15.03,15.0,15.03,46975.0,14.9096,14.9294,14.8996,14.9294,46975.0
2022-11-22 13:30:00,15.03,15.03,15.0,15.02,142623.0,14.9294,14.9294,14.8996,14.9195,142623.0
2022-11-22 13:40:00,15.02,15.06,15.01,15.02,145333.0,14.9195,14.9592,14.9096,14.9195,145333.0
2022-11-22 13:50:00,15.02,15.04,15.01,15.03,132697.0,14.9195,14.9394,14.9096,14.9294,132697.0
2022-11-22 14:00:00,15.03,15.03,15.0,15.03,141619.0,14.9294,14.9294,14.8996,14.9294,141619.0
2022-11-22 14:10:00,15.03,15.04,15.02,15.04,120531.0,14.9294,14.9394,14.9195,14.9394,120531.0
2022-11-22 14:20:00,15.04,15.06,15.03,15.06,67590.0,14.9394,14.9592,14.9294,14.9592,67590.0
2022-11-22 14:30:00,15.06,15.06,15.03,15.05,248102.0,14.9592,14.9592,14.9294,14.9493,248102.0
2022-11-22 14:40:00,15.05,15.06,15.04,15.04,85435.0,14.9493,14.9592,14.9394,14.9394,85435.0
2022-11-22 14:50:00,15.04,15.06,15.04,15.06,76725.0,14.9394,14.9592,14.9394,14.9592,76725.0
2022-11-22 15:00:00,15.06,15.09,15.05,15.06,225108.0,14.9592,14.989,14.9493,14.9592,225108.0
2022-11-22 15:10:00,15.07,15.08,15.05,15.07,119023.0,14.9692,14.9791,14.9493,14.9692,119023.0
2022-11-22 15:20:00,15.07,15.07,15.05,15.06,173343.0,14.9692,14.9692,14.9493,14.9592,173343.0
2022-11-22 15:30:00,15.06,15.11,15.06,15.1,211896.0,14.9592,15.0089,14.9592,14.999,211896.0
2022-11-22 15:40:00,15.1,15.12,15.09,15.11,336463.0,14.999,15.0188,14.989,15.0089,336463.0
2022-11-22 15:50:00,15.12,15.12,15.09,15.11,785406.0,15.0188,15.0188,14.989,15.0089,785406.0
2022-11-23 09:30:00,15.01,15.07,14.99,15.04,210830.0,14.9096,14.9692,14.8897,14.9394,210830.0
2022-11-23 09:40:00,15.04,15.07,15.02,15.02,151443.0,14.9394,14.9692,14.9195,14.9195,151443.0
2022-11-23 09:50:00,15.03,15.04,14.95,14.97,214738.0,14.9294,14.9394,14.85,14.8698,214738.0
2022-11-23 10:00:00,14.97,14.98,14.94,14.95,178939.0,14.8698,14.8798,14.84,14.85,178939.0
2022-11-23 10:10:00,14.96,14.96,14.83,14.85,224950.0,14.8599,14.8599,14.7308,14.7507,224950.0
2022-11-23 10:20:00,14.86,14.93,14.84,14.93,204160.0,14.7606,14.8301,14.7407,14.8301,204160.0
2022-11-23 10:30:00,14.93,14.93,14.9,14.91,192917.0,14.8301,14.8301,14.8003,14.8102,192917.0
2022-11-23 10:40:00,14.91,14.96,14.91,14.95,160203.0,14.8102,14.8599,14.8102,14.85,160203.0
2022-11-23 10:50:00,14.95,14.96,14.92,14.93,141511.0,14.85,14.8599,14.8202,14.8301,141511.0
2022-11-23 11:00:00,14.93,14.96,14.91,14.95,141632.0,14.8301,14.8599,14.8102,14.85,141632.0
2022-11-23 11:10:00,14.95,14.96,14.92,14.94,102396.0,14.85,14.8599,14.8202,14.84,102396.0
2022-11-23 11:20:00,14.94,14.98,14.93,14.96,117043.0,14.84,14.8798,14.8301,14.8599,117043.0
2022-11-23 11:30:00,14.97,15.0,14.96,15.0,114094.0,14.8698,14.8996,14.8599,14.8996,114094.0
2022-11-23 11:40:00,15.0,15.01,14.96,14.96,95085.0,14.8996,14.9096,14.8599,14.8599,95085.0
2022-11-23 11:50:00,14.96,14.99,14.92,14.93,147015.0,14.8599,14.8897,14.8202,14.8301,147015.0
2022-11-23 12:00:00,14.93,14.96,14.92,14.96,66485.0,14.8301,14.8599,14.8202,14.8599,66485.0
2022-11-23 12:10:00,14.96,14.97,14.94,14.95,81489.0,14.8599,14.8698,14.84,14.85,81489.0
2022-11-23 12:20:00,14.95,14.97,14.94,14.96,73464.0,14.85,14.8698,14.84,14.8599,73464.0
2022-11-23 12:30:00,14.96,14.97,14.92,14.92,200473.0,14.8599,14.8698,14.8202,14.8202,200473.0
2022-11-23 12:40:00,14.92,14.93,14.88,14.9,136029.0,14.8202,14.8301,14.7804,14.8003,136029.0
2022-11-23 12:50:00,14.9,14.9,14.86,14.88,143898.0,14.8003,14.8003,14.7606,14.7804,143898.0
2022-11-23 13:00:00,14.88,14.9,14.86,14.9,88358.0,14.7804,14.8003,14.7606,14.8003,88358.0
2022-11-23 13:10:00,14.9,14.92,14.89,14.91,90195.0,14.8003,14.8202,14.7904,14.8102,90195.0
2022-11-23 13:20:00,14.91,14.91,14.89,14.89,58871.0,14.8102,14.8102,14.7904,14.7904,58871.0
2022-11-23 13:30:00,14.9,14.92,14.89,14.91,150218.0,14.8003,14.8202,14.7904,14.8102,150218.0
2022-11-23 13:40:00,14.91,14.94,14.91,14.93,74934.0,14.8102,14.84,14.8102,14.8301,74934.0
2022-11-23 13:50:00,14.94,14.97,14.93,14.96,108931.0,14.84,14.8698,14.8301,14.8599,108931.0
2022-11-23 14:00:00,14.97,15.04,14.94,15.02,266361.0,14.8698,14.9394,14.84,14.9195,266361.0
2022-11-23 14:10:00,15.02,15.04,15.0,15.03,116554.0,14.9195,14.9394,14.8996,14.9294,116554.0
2022-11-23 14:20:00,15.03,15.12,15.03,15.11,178717.0,14.9294,15.0188,14.9294,15.0089,178717.0
2022-11-23 14:30:00,15.1,15.12,15.07,15.09,120234.0,14.999,15.0188,14.9692,14.989,120234.0
2022-11-23 14:40:00,15.09,15.15,15.08,15.14,97727.0,14.989,15.0486,14.9791,15.0387,97727.0
2022-11-23 14:50:00,15.14,15.15,15.11,15.12,155463.0,15.0387,15.0486,15.0089,15.0188,155463.0
2022-11-23 15:00:00,15.12,15.18,15.11,15.18,120130.0,15.0188,15.0784,15.0089,15.0784,120130.0
2022-11-23 15:10:00,15.18,15.2,15.16,15.2,275077.0,15.0784,15.0983,15.0586,15.0983,275077.0
2022-11-23 15:20:00,15.2,15.21,15.18,15.2,319883.0,15.0983,15.1082,15.0784,15.0983,319883.0
2022-11-23 15:30:00,15.2,15.23,15.19,15.23,252539.0,15.0983,15.1281,15.0884,15.1281,252539.0
2022-11-23 15:40:00,15.23,15.24,15.22,15.23,381403.0,15.1281,15.138,15.1182,15.1281,381403.0
2022-11-23 15:50:00,15.23,15.26,15.22,15.24,1356006.0,15.1281,15.1579,15.1182,15.138,1356006.0
2022-11-25 09:30:00,15.25,15.29,15.18,15.25,165285.0,15.148,15.1877,15.0784,15.148,165285.0
2022-11-25 09:40:00,15.25,15.27,15.24,15.25,255585.0,15.148,15.1678,15.138,15.148,255585.0
2022-11-25 09:50:00,15.26,15.27,15.22,15.24,152195.0,15.1579,15.1678,15.1182,15.138,152195.0
2022-11-25 10:00:00,15.24,15.24,15.2,15.23,90366.0,15.138,15.138,15.0983,15.1281,90366.0
2022-11-25 10:10:00,15.23,15.25,15.21,15.23,107422.0,15.1281,15.148,15.1082,15.1281,107422.0
2022-11-25 10:20:00,15.23,15.28,15.22,15.27,114698.0,15.1281,15.1778,15.1182,15.1678,114698.0
2022-11-25 10:30:00,15.27,15.3,15.26,15.28,96582.0,15.1678,15.1976,15.1579,15.1778,96582.0
2022-11-25 10:40:00,15.27,15.3,15.26,15.3,132827.0,15.1678,15.1976,15.1579,15.1976,132827.0
2022-11-25 10:50:00,15.29,15.3,15.27,15.29,88294.0,15.1877,15.1976,15.1678,15.1877,88294.0
2022-11-25 11:00:00,15.29,15.29,15.26,15.27,96887.0,15.1877,15.1877,15.1579,15.1678,96887.0
2022-11-25 11:10:00,15.27,15.27,15.23,15.26,134276.0,15.1678,15.1678,15.1281,15.1579,134276.0
2022-11-25 11:20:00,15.26,15.26,15.24,15.25,98111.0,15.1579,15.1579,15.138,15.148,98111.0
2022-11-25 11:30:00,15.25,15.29,15.24,15.27,127756.0,15.148,15.1877,15.138,15.1678,127756.0
2022-11-25 11:40:00,15.26,15.29,15.26,15.29,111758.0,15.1579,15.1877,15.1579,15.1877,111758.0
2022-11-25 11:50:00,15.29,15.31,15.28,15.31,123064.0,15.1877,15.2076,15.1778,15.2076,123064.0
2022-11-25 12:00:00,15.3,15.31,15.29,15.3,97713.0,15.1976,15.2076,15.1877,15.1976,97713.0
2022-11-25 12:10:00,15.29,15.34,15.29,15.34,222651.0,15.1877,15.2374,15.1877,15.2374,222651.0
2022-11-25 12:20:00,15.34,15.38,15.33,15.35,252077.0,15.2374,15.2771,15.2274,15.2473,252077.0
2022-11-25 12:30:00,15.35,15.37,15.33,15.36,268031.0,15.2473,15.2672,15.2274,15.2572,268031.0
2022-11-25 12:40:00,15.36,15.36,15.33,15.34,281938.0,15.2572,15.2572,15.2274,15.2374,281938.0
2022-11-25 12:50:00,15.34,15.39,15.33,15.38,626545.0,15.2374,15.287,15.2274,15.2771,626545.0
2022-11-28 09:30:00,15.08,15.15,14.95,15.0,521156.0,14.9791,15.0486,14.85,14.8996,521156.0
2022-11-28 09:40:00,15.0,15.06,14.97,15.05,207935.0,14.8996,14.9592,14.8698,14.9493,207935.0
2022-11-28 09:50:00,15.05,15.08,15.02,15.04,127920.0,14.9493,14.9791,14.9195,14.9394,127920.0
2022-11-28 10:00:00,15.04,15.05,15.02,15.04,99899.0,14.9394,14.9493,14.9195,14.9394,99899.0
2022-11-28 10:10:00,15.04,15.09,15.04,15.09,85251.0,14.9394,14.989,14.9394,14.989,85251.0
2022-11-28 10:20:00,15.09,15.1,15.06,15.08,137067.0,14.989,14.999,14.9592,14.9791,137067.0
2022-11-28 10:30:00,15.09,15.11,15.07,15.1,91553.0,14.989,15.0089,14.9692,14.999,91553.0
2022-11-28 10:40:00,15.09,15.12,15.08,15.11,185034.0,14.989,15.0188,14.9791,15.0089,185034.0
2022-11-28 10:50:00,15.11,15.15,15.1,15.14,97736.0,15.0089,15.0486,14.999,15.0387,97736.0
2022-11-28 11:00:00,15.15,15.15,15.09,15.15,183534.0,15.0486,15.0486,14.989,15.0486,183534.0
2022-11-28 11:10:00,15.15,15.17,15.13,15.16,98919.0,15.0486,15.0685,15.0288,15.0586,98919.0
2022-11-28 11:20:00,15.17,15.17,15.11,15.15,145546.0,15.0685,15.0685,15.0089,15.0486,145546.0
2022-11-28 11:30:00,15.15,15.22,15.15,15.22,155182.0,15.0486,15.1182,15.0486,15.1182,155182.0
2022-11-28 11:40:00,15.21,15.24,15.2,15.21,181556.0,15.1082,15.138,15.0983,15.1082,181556.0
2022-11-28 11:50:00,15.21,15.23,15.2,15.22,87293.0,15.1082,15.1281,15.0983,15.1182,87293.0
2022-11-28 12:00:00,15.21,15.22,15.14,15.16,123030.0,15.1082,15.1182,15.0387,15.0586,123030.0
2022-11-28 12:10:00,15.15,15.21,15.14,15.21,192525.0,15.0486,15.1082,15.0387,15.1082,192525.0
2022-11-28 12:20:00,15.21,15.22,15.2,15.2,121775.0,15.1082,15.1182,15.0983,15.0983,121775.0
2022-11-28 12:30:00,15.21,15.26,15.21,15.23,104735.0,15.1082,15.1579,15.1082,15.1281,104735.0
2022-11-28 12:40:00,15.23,15.23,15.2,15.21,74850.0,15.1281,15.1281,15.0983,15.1082,74850.0
2022-11-28 12:50:00,15.21,15.22,15.18,15.19,116498.0,15.1082,15.1182,15.0784,15.0884,116498.0
2022-11-28 13:00:00,15.2,15.21,15.18,15.2,80696.0,15.0983,15.1082,15.0784,15.0983,80696.0
2022-11-28 13:10:00,15.2,15.22,15.2,15.21,231396.0,15.0983,15.1182,15.0983,15.1082,231396.0
2022-11-28 13:20:00,15.21,15.23,15.21,15.23,45731.0,15.1082,15.1281,15.1082,15.1281,45731.0
2022-11-28 13:30:00,15.23,15.24,15.18,15.2,280138.0,15.1281,15.138,15.0784,15.0983,280138.0
2022-11-28 13:40:00,15.2,15.2,15.18,15.2,71887.0,15.0983,15.0983,15.0784,15.0983,71887.0
2022-11-28 13:50:00,15.2,15.21,15.17,15.18,89217.0,15.0983,15.1082,15.0685,15.0784,89217.0
2022-11-28 14:00:00,15.19,15.2,15.16,15.17,101854.0,15.0884,15.0983,15.0586,15.0685,101854.0
2022-11-28 14:10:00,15.17,15.2,15.16,15.2,113471.0,15.0685,15.0983,15.0586,15.0983,113471.0
2022-11-28 14:20:00,15.2,15.22,15.17,15.17,137911.0,15.0983,15.1182,15.0685,15.0685,137911.0
2022-11-28 14:30:00,15.18,15.21,15.17,15.21,43797.0,15.0784,15.1082,15.0685,15.1082,43797.0
2022-11-28 14:40:00,15.21,15.21,15.18,15.19,120041.0,15.1082,15.1082,15.0784,15.0884,120041.0
2022-11-28 14:50:00,15.19,15.2,15.18,15.19,104531.0,15.0884,15.0983,15.0784,15.0884,104531.0
2022-11-28 15:00:00,15.19,15.22,15.18,15.21,138400.0,15.0884,15.1182,15.0784,15.1082,138400.0
2022-11-28 15:10:00,15.21,15.22,15.2,15.21,145634.0,15.1082,15.1182,15.0983,15.1082,145634.0
2022-11-28 15:20:00,15.22,15.23,15.18,15.2,167537.0,15.1182,15.1281,15.0784,15.0983,167537.0
2022-11-28 15:30:00,15.2,15.22,15.18,15.19,272559.0,15.0983,15.1182,15.0784,15.0884,272559.0
2022-11-28 15:40:00,15.19,15.2,15.17,15.19,302547.0,15.0884,15.0983,15.0685,15.0884,302547.0
2022-11-28 15:50:00,15.19,15.29,15.18,15.25,1310970.0,15.0884,15.1877,15.0784,15.148,1310970.0
2022-11-29 09:30:00,15.27,15.3,15.15,15.25,288634.0,15.1678,15.1976,15.0486,15.148,288634.0
2022-11-29 09:40:00,15.25,15.28,15.12,15.16,137934.0,15.148,15.1778,15.0188,15.0586,137934.0
2022-11-29 09:50:00,15.16,15.18,15.13,15.16,121181.0,15.0586,15.0784,15.0288,15.0586,121181.0
2022-11-29 10:00:00,15.16,15.23,15.15,15.21,94408.0,15.0586,15.1281,15.0486,15.1082,94408.0
2022-11-29 10:10:00,15.21,15.22,15.16,15.19,195514.0,15.1082,15.1182,15.0586,15.0884,195514.0
2022-11-29 10:20:00,15.19,15.29,15.17,15.29,182871.0,15.0884,15.1877,15.0685,15.1877,182871.0
2022-11-29 10:30:00,15.29,15.3,15.22,15.22,198414.0,15.1877,15.1976,15.1182,15.1182,198414.0
2022-11-29 10:40:00,15.23,15.23,15.18,15.2,151797.0,15.1281,15.1281,15.0784,15.0983,151797.0
2022-11-29 10:50:00,15.2,15.21,15.19,15.21,69854.0,15.0983,15.1082,15.0884,15.1082,69854.0
2022-11-29 11:00:00,15.2,15.25,15.18,15.18,144050.0,15.0983,15.148,15.0784,15.0784,144050.0
2022-11-29 11:10:00,15.19,15.21,15.16,15.17,127572.0,15.0884,15.1082,15.0586,15.0685,127572.0
2022-11-29 11:20:00,15.17,15.19,15.16,15.18,141199.0,15.0685,15.0884,15.0586,15.0784,141199.0
2022-11-29 11:30:00,15.18,15.24,15.18,15.23,102765.0,15.0784,15.138,15.0784,15.1281,102765.0
2022-11-29 11:40:00,15.23,15.23,15.2,15.21,85011.0,15.1281,15.1281,15.0983,15.1082,85011.0
2022-11-29 11:50:00,15.21,15.22,15.19,15.21,114464.0,15.1082,15.1182,15.0884,15.1082,114464.0
2022-11-29 12:00:00,15.2,15.21,15.16,15.16,144658.0,15.0983,15.1082,15.0586,15.0586,144658.0
2022-11-29 12:10:00,15.16,15.17,15.09,15.11,205223.0,15.0586,15.0685,14.989,15.0089,205223.0
2022-11-29 12:20:00,15.11,15.11,15.05,15.06,138951.0,15.0089,15.0089,14.9493,14.9592,138951.0
2022-11-29 12:30:00,15.06,15.09,15.05,15.07,189719.0,14.9592,14.989,14.9493,14.9692,189719.0
2022-11-29 12:40:00,15.07,15.07,15.05,15.06,115284.0,14.9692,14.9692,14.9493,14.9592,115284.0
2022-11-29 12:50:00,15.05,15.07,15.01,15.02,199336.0,14.9493,14.9692,14.9096,14.9195,199336.0
2022-11-29 13:00:00,15.02,15.04,15.0,15.01,198995.0,14.9195,14.9394,14.8996,14.9096,198995.0
2022-11-29 13:10:00,15.01,15.02,15.0,15.01,155745.0,14.9096,14.9195,14.8996,14.9096,155745.0
2022-11-29 13:20:00,15.02,15.02,15.0,15.01,117205.0,14.9195,14.9195,14.8996,14.9096,117205.0
2022-11-29 13:30:00,15.02,15.04,15.01,15.04,113324.0,14.9195,14.9394,14.9096,14.9394,113324.0
2022-11-29 13:40:00,15.04,15.06,15.03,15.05,86422.0,14.9394,14.9592,14.9294,14.9493,86422.0
2022-11-29 13:50:00,15.04,15.1,15.02,15.1,211139.0,14.9394,14.999,14.9195,14.999,211139.0
2022-11-29 14:00:00,15.09,15.12,15.08,15.09,170184.0,14.989,15.0188,14.9791,14.989,170184.0
2022-11-29 14:10:00,15.09,15.1,15.08,15.08,52494.0,14.989,14.999,14.9791,14.9791,52494.0
2022-11-29 14:20:00,15.08,15.09,15.07,15.07,113034.0,14.9791,14.989,14.9692,14.9692,113034.0
2022-11-29 14:30:00,15.07,15.08,15.06,15.08,82570.0,14.9692,14.9791,14.9592,14.9791,82570.0
2022-11-29 14:40:00,15.08,15.08,15.05,15.07,97440.0,14.9791,14.9791,14.9493,14.9692,97440.0
2022-11-29 14:50:00,15.07,15.1,15.06,15.1,196964.0,14.9692,14.999,14.9592,14.999,196964.0
2022-11-29 15:00:00,15.1,15.12,15.09,15.12,77039.0,14.999,15.0188,14.989,15.0188,77039.0
2022-11-29 15:10:00,15.12,15.12,15.11,15.12,57438.0,15.0188,15.0188,15.0089,15.0188,57438.0
2022-11-29 15:20:00,15.12,15.14,15.1,15.12,303853.0,15.0188,15.0387,14.999,15.0188,303853.0
2022-11-29 15:30:00,15.12,15.15,15.11,15.13,182603.0,15.0188,15.0486,15.0089,15.0288,182603.0
2022-11-29 15:40:00,15.13,15.15,15.12,15.14,372040.0,15.0288,15.0486,15.0188,15.0387,372040.0
2022-11-29 15:50:00,15.15,15.18,15.11,15.16,1095020.0,15.0486,15.0784,15.0089,15.0586,1095020.0
2022-11-30 09:30:00,15.18,15.24,15.15,15.2,473535.0,15.0784,15.138,15.0486,15.0983,473535.0
2022-11-30 09:40:00,15.2,15.24,15.16,15.17,209298.0,15.0983,15.138,15.0586,15.0685,209298.0
2022-11-30 09:50:00,15.16,15.16,15.09,15.15,291220.0,15.0586,15.0586,14.989,15.0486,291220.0
2022-11-30 10:00:00,15.16,15.18,15.11,15.17,277595.0,15.0586,15.0784,15.0089,15.0685,277595.0
2022-11-30 10:10:00,15.16,15.21,15.15,15.19,192140.0,15.0586,15.1082,15.0486,15.0884,192140.0
2022-11-30 10:20:00,15.19,15.2,15.15,15.17,188184.0,15.0884,15.0983,15.0486,15.0685,188184.0
2022-11-30 10:30:00,15.17,15.25,15.16,15.25,173142.0,15.0685,15.148,15.0586,15.148,173142.0
2022-11-30 10:40:00,15.25,15.28,15.24,15.24,234598.0,15.148,15.1778,15.138,15.138,234598.0
2022-11-30 10:50:00,15.24,15.26,15.22,15.26,71221.0,15.138,15.1579,15.1182,15.1579,71221.0
2022-11-30 11:00:00,15.25,15.27,15.24,15.27,81338.0,15.148,15.1678,15.138,15.1678,81338.0
2022-11-30 11:10:00,15.27,15.29,15.26,15.29,45295.0,15.1678,15.1877,15.1579,15.1877,45295.0
2022-11-30 11:20:00,15.29,15.35,15.28,15.34,141287.0,15.1877,15.2473,15.1778,15.2374,141287.0
2022-11-30 11:30:00,15.34,15.36,15.31,15.32,84135.0,15.2374,15.2572,15.2076,15.2175,84135.0
2022-11-30 11:40:00,15.32,15.33,15.31,15.33,80216.0,15.2175,15.2274,15.2076,15.2274,80216.0
2022-11-30 11:50:00,15.33,15.35,15.32,15.35,68313.0,15.2274,15.2473,15.2175,15.2473,68313.0
2022-11-30 12:00:00,15.35,15.35,15.3,15.33,90289.0,15.2473,15.2473,15.1976,15.2274,90289.0
2022-11-30 12:10:00,15.32,15.33,15.24,15.26,114232.0,15.2175,15.2274,15.138,15.1579,114232.0
2022-11-30 12:20:00,15.26,15.26,15.22,15.25,111511.0,15.1579,15.1579,15.1182,15.148,111511.0
2022-11-30 12:30:00,15.25,15.25,15.21,15.21,62677.0,15.148,15.148,15.1082,15.1082,62677.0
2022-11-30 12:40:00,15.21,15.25,15.2,15.25,169262.0,15.1082,15.148,15.0983,15.148,169262.0
2022-11-30 12:50:00,15.25,15.27,15.23,15.27,100260.0,15.148,15.1678,15.1281,15.1678,100260.0
2022-11-30 13:00:00,15.27,15.29,15.25,15.26,205723.0,15.1678,15.1877,15.148,15.1579,205723.0
2022-11-30 13:10:00,15.26,15.26,15.23,15.25,45597.0,15.1579,15.1579,15.1281,15.148,45597.0
2022-11-30 13:20:00,15.25,15.29,15.24,15.28,273574.0,15.148,15.1877,15.138,15.1778,273574.0
2022-11-30 13:30:00,15.27,15.39,15.25,15.37,440289.0,15.1678,15.287,15.148,15.2672,440289.0
2022-11-30 13:40:00,15.38,15.38,15.28,15.3,316602.0,15.2771,15.2771,15.1778,15.1976,316602.0
2022-11-30 13:50:00,15.3,15.35,15.28,15.34,277271.0,15.1976,15.2473,15.1778,15.2374,277271.0
2022-11-30 14:00:00,15.34,15.39,15.33,15.34,180382.0,15.2374,15.287,15.2274,15.2374,180382.0
2022-11-30 14:10:00,15.35,15.4,15.32,15.39,157897.0,15.2473,15.297,15.2175,15.287,157897.0
2022-11-30 14:20:00,15.39,15.4,15.36,15.39,198258.0,15.287,15.297,15.2572,15.287,198258.0
2022-11-30 14:30:00,15.39,15.42,15.38,15.41,154338.0,15.287,15.3168,15.2771,15.3069,154338.0
2022-11-30 14:40:00,15.41,15.44,15.4,15.42,173810.0,15.3069,15.3367,15.297,15.3168,173810.0
2022-11-30 14:50:00,15.43,15.45,15.42,15.43,225148.0,15.3268,15.3466,15.3168,15.3268,225148.0
2022-11-30 15:00:00,15.43,15.48,15.42,15.47,188104.0,15.3268,15.3764,15.3168,15.3665,188104.0
2022-11-30 15:10:00,15.46,15.52,15.46,15.52,490238.0,15.3566,15.4162,15.3566,15.4162,490238.0
2022-11-30 15:20:00,15.52,15.59,15.51,15.58,672811.0,15.4162,15.4857,15.4062,15.4758,672811.0
2022-11-30 15:30:00,15.58,15.65,15.56,15.61,786721.0,15.4758,15.5453,15.4559,15.5056,786721.0
2022-11-30 15:40:00,15.61,15.65,15.6,15.64,945350.0,15.5056,15.5453,15.4956,15.5354,945350.0
2022-11-30 15:50:00,15.64,15.7,15.62,15.69,3448838.0,15.5354,15.595,15.5155,15.585,3448838.0
2022-12-01 09:30:00,15.7,15.91,15.7,15.82,576794.0,15.595,15.8036,15.595,15.7142,576794.0
2022-12-01 09:40:00,15.82,15.86,15.74,15.76,283162.0,15.7142,15.7539,15.6347,15.6546,283162.0
2022-12-01 09:50:00,15.76,15.79,15.69,15.72,269964.0,15.6546,15.6844,15.585,15.6148,269964.0
2022-12-01 10:00:00,15.73,15.81,15.67,15.78,510169.0,15.6248,15.7042,15.5652,15.6744,510169.0
2022-12-01 10:10:00,15.77,15.78,15.67,15.73,334487.0,15.6645,15.6744,15.5652,15.6248,334487.0
2022-12-01 10:20:00,15.74,15.77,15.7,15.71,237280.0,15.6347,15.6645,15.595,15.6049,237280.0
2022-12-01 10:30:00,15.71,15.72,15.6,15.69,249358.0,15.6049,15.6148,15.4956,15.585,249358.0
2022-12-01 10:40:00,15.68,15.72,15.64,15.66,412967.0,15.5751,15.6148,15.5354,15.5552,412967.0
2022-12-01 10:50:00,15.66,15.74,15.65,15.74,330903.0,15.5552,15.6347,15.5453,15.6347,330903.0
2022-12-01 11:00:00,15.74,15.74,15.68,15.7,188773.0,15.6347,15.6347,15.5751,15.595,188773.0
2022-12-01 11:10:00,15.7,15.7,15.61,15.62,190236.0,15.595,15.595,15.5056,15.5155,190236.0
2022-12-01 11:20:00,15.62,15.65,15.61,15.63,307850.0,15.5155,15.5453,15.5056,15.5254,307850.0
2022-12-01 11:30:00,15.63,15.68,15.61,15.65,439319.0,15.5254,15.5751,15.5056,15.5453,439319.0
2022-12-01 11:40:00,15.65,15.65,15.62,15.64,215664.0,15.5453,15.5453,15.5155,15.5354,215664.0
2022-12-01 11:50:00,15.64,15.69,15.61,15.68,184026.0,15.5354,15.585,15.5056,15.5751,184026.0
2022-12-01 12:00:00,15.69,15.69,15.61,15.62,155544.0,15.585,15.585,15.5056,15.5155,155544.0
2022-12-01 12:10:00,15.62,15.64,15.59,15.63,144946.0,15.5155,15.5354,15.4857,15.5254,144946.0
2022-12-01 12:20:00,15.63,15.7,15.62,15.7,160610.0,15.5254,15.595,15.5155,15.595,160610.0
2022-12-01 12:30:00,15.7,15.72,15.68,15.71,139350.0,15.595,15.6148,15.5751,15.6049,139350.0
2022-12-01 12:40:00,15.71,15.72,15.67,15.71,107536.0,15.6049,15.6148,15.5652,15.6049,107536.0
2022-12-01 12:50:00,15.7,15.73,15.69,15.72,117142.0,15.595,15.6248,15.585,15.6148,117142.0
2022-12-01 13:00:00,15.71,15.76,15.69,15.75,322500.0,15.6049,15.6546,15.585,15.6446,322500.0
2022-12-01 13:10:00,15.75,15.75,15.67,15.68,197160.0,15.6446,15.6446,15.5652,15.5751,197160.0
2022-12-01 13:20:00,15.67,15.68,15.64,15.67,129527.0,15.5652,15.5751,15.5354,15.5652,129527.0
2022-12-01 13:30:00,15.66,15.67,15.63,15.66,86762.0,15.5552,15.5652,15.5254,15.5552,86762.0
2022-12-01 13:40:00,15.66,15.68,15.65,15.68,66375.0,15.5552,15.5751,15.5453,15.5751,66375.0
2022-12-01 13:50:00,15.68,15.68,15.65,15.68,101837.0,15.5751,15.5751,15.5453,15.5751,101837.0
2022-12-01 14:00:00,15.68,15.68,15.62,15.63,183463.0,15.5751,15.5751,15.5155,15.5254,183463.0
2022-12-01 14:10:00,15.63,15.65,15.62,15.65,48342.0,15.5254,15.5453,15.5155,15.5453,48342.0
2022-12-01 14:20:00,15.65,15.68,15.63,15.66,142455.0,15.5453,15.5751,15.5254,15.5552,142455.0
2022-12-01 14:30:00,15.66,15.72,15.65,15.72,105358.0,15.5552,15.6148,15.5453,15.6148,105358.0
2022-12-01 14:40:00,15.72,15.73,15.7,15.73,169698.0,15.6148,15.6248,15.595,15.6248,169698.0
2022-12-01 14:50:00,15.73,15.74,15.7,15.71,110104.0,15.6248,15.6347,15.595,15.6049,110104.0
2022-12-01 15:00:00,15.71,15.72,15.66,15.67,235798.0,15.6049,15.6148,15.5552,15.5652,235798.0
2022-12-01 15:10:00,15.66,15.68,15.65,15.68,137254.0,15.5552,15.5751,15.5453,15.5751,137254.0
2022-12-01 15:20:00,15.68,15.69,15.65,15.67,168397.0,15.5751,15.585,15.5453,15.5652,168397.0
2022-12-01 15:30:00,15.67,15.69,15.64,15.69,322573.0,15.5652,15.585,15.5354,15.585,322573.0
2022-12-01 15:40:00,15.69,15.7,15.66,15.67,399451.0,15.585,15.595,15.5552,15.5652,399451.0
2022-12-01 15:50:00,15.67,15.68,15.61,15.63,1424936.0,15.5652,15.5751,15.5056,15.5254,1424936.0
2022-12-02 09:30:00,15.43,15.56,15.41,15.46,314106.0,15.3268,15.4559,15.3069,15.3566,314106.0
2022-12-02 09:40:00,15.47,15.51,15.42,15.5,227653.0,15.3665,15.4062,15.3168,15.3963,227653.0
2022-12-02 09:50:00,15.49,15.56,15.49,15.54,79988.0,15.3864,15.4559,15.3864,15.436,79988.0
2022-12-02 10:00:00,15.55,15.62,15.55,15.61,150713.0,15.446,15.5155,15.446,15.5056,150713.0
2022-12-02 10:10:00,15.61,15.68,15.6,15.63,132928.0,15.5056,15.5751,15.4956,15.5254,132928.0
2022-12-02 10:20:00,15.63,15.67,15.62,15.65,215717.0,15.5254,15.5652,15.5155,15.5453,215717.0
2022-12-02 10:30:00,15.65,15.69,15.62,15.68,189554.0,15.5453,15.585,15.5155,15.5751,189554.0
2022-12-02 10:40:00,15.68,15.74,15.67,15.74,159575.0,15.5751,15.6347,15.5652,15.6347,159575.0
2022-12-02 10:50:00,15.74,15.78,15.71,15.73,252319.0,15.6347,15.6744,15.6049,15.6248,252319.0
2022-12-02 11:00:00,15.72,15.73,15.68,15.7,116786.0,15.6148,15.6248,15.5751,15.595,116786.0
2022-12-02 11:10:00,15.7,15.73,15.68,15.71,135955.0,15.595,15.6248,15.5751,15.6049,135955.0
2022-12-02 11:20:00,15.72,15.76,15.71,15.74,137375.0,15.6148,15.6546,15.6049,15.6347,137375.0
2022-12-02 11:30:00,15.73,15.77,15.72,15.76,285821.0,15.6248,15.6645,15.6148,15.6546,285821.0
2022-12-02 11:40:00,15.76,15.78,15.73,15.75,392366.0,15.6546,15.6744,15.6248,15.6446,392366.0
2022-12-02 11:50:00,15.75,15.76,15.71,15.72,157669.0,15.6446,15.6546,15.6049,15.6148,157669.0
2022-12-02 12:00:00,15.72,15.72,15.64,15.67,220838.0,15.6148,15.6148,15.5354,15.5652,220838.0
2022-12-02 12:10:00,15.66,15.69,15.66,15.68,92756.0,15.5552,15.585,15.5552,15.5751,92756.0
2022-12-02 12:20:00,15.68,15.72,15.68,15.71,147013.0,15.5751,15.6148,15.5751,15.6049,147013.0
2022-12-02 12:30:00,15.72,15.73,15.67,15.68,126259.0,15.6148,15.6248,15.5652,15.5751,126259.0
2022-12-02 12:40:00,15.67,15.69,15.67,15.68,86240.0,15.5652,15.585,15.5652,15.5751,86240.0
2022-12-02 12:50:00,15.67,15.68,15.62,15.62,95053.0,15.5652,15.5751,15.5155,15.5155,95053.0
2022-12-02 13:00:00,15.63,15.63,15.61,15.62,87039.0,15.5254,15.5254,15.5056,15.5155,87039.0
2022-12-02 13:10:00,15.62,15.63,15.59,15.6,173448.0,15.5155,15.5254,15.4857,15.4956,173448.0
2022-12-02 13:20:00,15.6,15.64,15.6,15.64,117418.0,15.4956,15.5354,15.4956,15.5354,117418.0
2022-12-02 13:30:00,15.64,15.66,15.62,15.65,123414.0,15.5354,15.5552,15.5155,15.5453,123414.0
2022-12-02 13:40:00,15.66,15.67,15.65,15.66,106714.0,15.5552,15.5652,15.5453,15.5552,106714.0
2022-12-02 13:50:00,15.66,15.66,15.62,15.65,120201.0,15.5552,15.5552,15.5155,15.5453,120201.0
2022-12-02 14:00:00,15.65,15.65,15.63,15.64,114370.0,15.5453,15.5453,15.5254,15.5354,114370.0
2022-12-02 14:10:00,15.64,15.65,15.62,15.65,85578.0,15.5354,15.5453,15.5155,15.5453,85578.0
2022-12-02 14:20:00,15.65,15.66,15.61,15.62,213192.0,15.5453,15.5552,15.5056,15.5155,213192.0
2022-12-02 14:30:00,15.61,15.64,15.6,15.62,205467.0,15.5056,15.5354,15.4956,15.5155,205467.0
2022-12-02 14:40:00,15.62,15.62,15.6,15.6,148575.0,15.5155,15.5155,15.4956,15.4956,148575.0
2022-12-02 14:50:00,15.6,15.61,15.59,15.61,399425.0,15.4956,15.5056,15.4857,15.5056,399425.0
2022-12-02 15:00:00,15.61,15.68,15.61,15.66,276708.0,15.5056,15.5751,15.5056,15.5552,276708.0
2022-12-02 15:10:00,15.66,15.68,15.64,15.68,191806.0,15.5552,15.5751,15.5354,15.5751,191806.0
2022-12-02 15:20:00,15.68,15.69,15.67,15.68,120538.0,15.5751,15.585,15.5652,15.5751,120538.0
2022-12-02 15:30:00,15.68,15.7,15.66,15.67,322138.0,15.5751,15.595,15.5552,15.5652,322138.0
2022-12-02 15:40:00,15.68,15.68,15.64,15.64,226520.0,15.5751,15.5751,15.5354,15.5354,226520.0
2022-12-02 15:50:00,15.65,15.67,15.63,15.66,682923.0,15.5453,15.5652,15.5254,15.5552,682923.0
2022-12-05 09:30:00,15.66,15.85,15.58,15.74,916457.0,15.5552,15.744,15.4758,15.6347,916457.0
2022-12-05 09:40:00,15.75,15.88,15.73,15.84,1740112.0,15.6446,15.7738,15.6248,15.734,1740112.0
2022-12-05 09:50:00,15.84,15.84,15.59,15.63,1531354.0,15.734,15.734,15.4857,15.5254,1531354.0
2022-12-05 10:00:00,15.62,15.64,15.49,15.54,815673.0,15.5155,15.5354,15.3864,15.436,815673.0
2022-12-05 10:10:00,15.53,15.57,15.41,15.42,792986.0,15.4261,15.4658,15.3069,15.3168,792986.0
2022-12-05 10:20:00,15.42,15.52,15.41,15.49,644788.0,15.3168,15.4162,15.3069,15.3864,644788.0
2022-12-05 10:30:00,15.49,15.51,15.43,15.46,665592.0,15.3864,15.4062,15.3268,15.3566,665592.0
2022-12-05 10:40:00,15.46,15.5,15.42,15.43,455942.0,15.3566,15.3963,15.3168,15.3268,455942.0
2022-12-05 10:50:00,15.42,15.45,15.33,15.34,1252254.0,15.3168,15.3466,15.2274,15.2374,1252254.0
2022-12-05 11:00:00,15.34,15.38,15.33,15.36,406941.0,15.2374,15.2771,15.2274,15.2572,406941.0
2022-12-05 11:10:00,15.36,15.38,15.35,15.36,176261.0,15.2572,15.2771,15.2473,15.2572,176261.0
2022-12-05 11:20:00,15.36,15.36,15.33,15.36,276415.0,15.2572,15.2572,15.2274,15.2572,276415.0
2022-12-05 11:30:00,15.36,15.39,15.35,15.37,408559.0,15.2572,15.287,15.2473,15.2672,408559.0
2022-12-05 11:40:00,15.37,15.38,15.32,15.33,131681.0,15.2672,15.2771,15.2175,15.2274,131681.0
2022-12-05 11:50:00,15.33,15.35,15.29,15.29,127445.0,15.2274,15.2473,15.1877,15.1877,127445.0
2022-12-05 12:00:00,15.29,15.32,15.27,15.32,243132.0,15.1877,15.2175,15.1678,15.2175,243132.0
2022-12-05 12:10:00,15.32,15.35,15.31,15.34,283237.0,15.2175,15.2473,15.2076,15.2374,283237.0
2022-12-05 12:20:00,15.33,15.37,15.32,15.33,190213.0,15.2274,15.2672,15.2175,15.2274,190213.0
2022-12-05 12:30:00,15.32,15.32,15.26,15.26,266514.0,15.2175,15.2175,15.1579,15.1579,266514.0
2022-12-05 12:40:00,15.27,15.31,15.26,15.3,485125.0,15.1678,15.2076,15.1579,15.1976,485125.0
2022-12-05 12:50:00,15.3,15.31,15.24,15.27,365357.0,15.1976,15.2076,15.138,15.1678,365357.0
2022-12-05 13:00:00,15.27,15.32,15.26,15.32,249362.0,15.1678,15.2175,15.1579,15.2175,249362.0
2022-12-05 13:10:00,15.32,15.34,15.3,15.34,161276.0,15.2175,15.2374,15.1976,15.2374,161276.0
2022-12-05 13:20:00,15.33,15.34,15.29,15.32,263945.0,15.2274,15.2374,15.1877,15.2175,263945.0
2022-12-05 13:30:00,15.32,15.34,15.31,15.34,257226.0,15.2175,15.2374,15.2076,15.2374,257226.0
2022-12-05 13:40:00,15.34,15.38,15.33,15.34,304318.0,15.2374,15.2771,15.2274,15.2374,304318.0
2022-12-05 13:50:00,15.34,15.34,15.29,15.33,215690.0,15.2374,15.2374,15.1877,15.2274,215690.0
2022-12-05 14:00:00,15.33,15.35,15.3,15.35,348551.0,15.2274,15.2473,15.1976,15.2473,348551.0
2022-12-05 14:10:00,15.35,15.37,15.34,15.35,191274.0,15.2473,15.2672,15.2374,15.2473,191274.0
2022-12-05 14:20:00,15.36,15.36,15.3,15.34,302483.0,15.2572,15.2572,15.1976,15.2374,302483.0
2022-12-05 14:30:00,15.33,15.34,15.32,15.32,227081.0,15.2274,15.2374,15.2175,15.2175,227081.0
2022-12-05 14:40:00,15.32,15.32,15.28,15.29,254320.0,15.2175,15.2175,15.1778,15.1877,254320.0
2022-12-05 14:50:00,15.29,15.32,15.29,15.32,253069.0,15.1877,15.2175,15.1877,15.2175,253069.0
2022-12-05 15:00:00,15.32,15.33,15.3,15.32,354988.0,15.2175,15.2274,15.1976,15.2175,354988.0
2022-12-05 15:10:00,15.33,15.34,15.3,15.33,451443.0,15.2274,15.2374,15.1976,15.2274,451443.0
2022-12-05 15:20:00,15.33,15.34,15.29,15.31,522767.0,15.2274,15.2374,15.1877,15.2076,522767.0
2022-12-05 15:30:00,15.31,15.32,15.3,15.31,412332.0,15.2076,15.2175,15.1976,15.2076,412332.0
2022-12-05 15:40:00,15.31,15.32,15.29,15.31,577491.0,15.2076,15.2175,15.1877,15.2076,577491.0
2022-12-05 15:50:00,15.31,15.35,15.29,15.33,2394664.0,15.2076,15.2473,15.1877,15.2274,2394664.0
2022-12-06 09:30:00,15.33,15.49,15.31,15.42,382386.0,15.2274,15.3864,15.2076,15.3168,382386.0
2022-12-06 09:40:00,15.42,15.44,15.35,15.43,264913.0,15.3168,15.3367,15.2473,15.3268,264913.0
2022-12-06 09:50:00,15.43,15.47,15.4,15.45,340332.0,15.3268,15.3665,15.297,15.3466,340332.0
2022-12-06 10:00:00,15.45,15.5,15.44,15.45,305119.0,15.3466,15.3963,15.3367,15.3466,305119.0
2022-12-06 10:10:00,15.45,15.45,15.29,15.31,635883.0,15.3466,15.3466,15.1877,15.2076,635883.0
2022-12-06 10:20:00,15.3,15.33,15.29,15.3,306768.0,15.1976,15.2274,15.1877,15.1976,306768.0
2022-12-06 10:30:00,15.31,15.31,15.22,15.23,269470.0,15.2076,15.2076,15.1182,15.1281,269470.0
2022-12-06 10:40:00,15.23,15.27,15.22,15.27,192219.0,15.1281,15.1678,15.1182,15.1678,192219.0
2022-12-06 10:50:00,15.27,15.28,15.21,15.23,968493.0,15.1678,15.1778,15.1082,15.1281,968493.0
2022-12-06 11:00:00,15.23,15.29,15.22,15.28,228712.0,15.1281,15.1877,15.1182,15.1778,228712.0
2022-12-06 11:10:00,15.28,15.29,15.23,15.26,184927.0,15.1778,15.1877,15.1281,15.1579,184927.0
2022-12-06 11:20:00,15.26,15.31,15.24,15.3,289805.0,15.1579,15.2076,15.138,15.1976,289805.0
2022-12-06 11:30:00,15.31,15.34,15.3,15.32,220354.0,15.2076,15.2374,15.1976,15.2175,220354.0
2022-12-06 11:40:00,15.31,15.34,15.31,15.32,152842.0,15.2076,15.2374,15.2076,15.2175,152842.0
2022-12-06 11:50:00,15.32,15.34,15.3,15.34,170087.0,15.2175,15.2374,15.1976,15.2374,170087.0
2022-12-06 12:00:00,15.33,15.35,15.32,15.32,207330.0,15.2274,15.2473,15.2175,15.2175,207330.0
2022-12-06 12:10:00,15.33,15.34,15.26,15.28,331274.0,15.2274,15.2374,15.1579,15.1778,331274.0
2022-12-06 12:20:00,15.27,15.29,15.25,15.26,155546.0,15.1678,15.1877,15.148,15.1579,155546.0
2022-12-06 12:30:00,15.27,15.3,15.25,15.28,168472.0,15.1678,15.1976,15.148,15.1778,168472.0
2022-12-06 12:40:00,15.29,15.31,15.28,15.31,151781.0,15.1877,15.2076,15.1778,15.2076,151781.0
2022-12-06 12:50:00,15.3,15.35,15.29,15.35,296293.0,15.1976,15.2473,15.1877,15.2473,296293.0
2022-12-06 13:00:00,15.35,15.37,15.34,15.36,346363.0,15.2473,15.2672,15.2374,15.2572,346363.0
2022-12-06 13:10:00,15.37,15.38,15.35,15.38,155314.0,15.2672,15.2771,15.2473,15.2771,155314.0
2022-12-06 13:20:00,15.38,15.39,15.35,15.38,292271.0,15.2771,15.287,15.2473,15.2771,292271.0
2022-12-06 13:30:00,15.38,15.38,15.31,15.34,179577.0,15.2771,15.2771,15.2076,15.2374,179577.0
2022-12-06 13:40:00,15.34,15.37,15.33,15.37,83655.0,15.2374,15.2672,15.2274,15.2672,83655.0
2022-12-06 13:50:00,15.37,15.37,15.29,15.34,444880.0,15.2672,15.2672,15.1877,15.2374,444880.0
2022-12-06 14:00:00,15.34,15.36,15.31,15.32,260556.0,15.2374,15.2572,15.2076,15.2175,260556.0
2022-12-06 14:10:00,15.32,15.33,15.28,15.3,262743.0,15.2175,15.2274,15.1778,15.1976,262743.0
2022-12-06 14:20:00,15.3,15.31,15.28,15.29,75799.0,15.1976,15.2076,15.1778,15.1877,75799.0
2022-12-06 14:30:00,15.29,15.3,15.26,15.26,128106.0,15.1877,15.1976,15.1579,15.1579,128106.0
2022-12-06 14:40:00,15.27,15.28,15.23,15.24,319964.0,15.1678,15.1778,15.1281,15.138,319964.0
2022-12-06 14:50:00,15.24,15.26,15.24,15.25,137301.0,15.138,15.1579,15.138,15.148,137301.0
2022-12-06 15:00:00,15.25,15.3,15.24,15.29,344360.0,15.148,15.1976,15.138,15.1877,344360.0
2022-12-06 15:10:00,15.29,15.3,15.27,15.28,333375.0,15.1877,15.1976,15.1678,15.1778,333375.0
2022-12-06 15:20:00,15.28,15.34,15.28,15.31,479083.0,15.1778,15.2374,15.1778,15.2076,479083.0
2022-12-06 15:30:00,15.3,15.41,15.29,15.36,1171790.0,15.1976,15.3069,15.1877,15.2572,1171790.0
2022-12-06 15:40:00,15.37,15.43,15.35,15.41,927895.0,15.2672,15.3268,15.2473,15.3069,927895.0
2022-12-06 15:50:00,15.4,15.47,15.39,15.42,2125853.0,15.297,15.3665,15.287,15.3168,2125853.0
2022-12-07 09:30:00,15.42,15.53,15.32,15.51,366337.0,15.3168,15.4261,15.2175,15.4062,366337.0
2022-12-07 09:40:00,15.5,15.54,15.48,15.51,273229.0,15.3963,15.436,15.3764,15.4062,273229.0
2022-12-07 09:50:00,15.51,15.58,15.46,15.58,312477.0,15.4062,15.4758,15.3566,15.4758,312477.0
2022-12-07 10:00:00,15.58,15.68,15.56,15.67,208952.0,15.4758,15.5751,15.4559,15.5652,208952.0
2022-12-07 10:10:00,15.67,15.69,15.61,15.62,391783.0,15.5652,15.585,15.5056,15.5155,391783.0
2022-12-07 10:20:00,15.62,15.66,15.59,15.64,144837.0,15.5155,15.5552,15.4857,15.5354,144837.0
2022-12-07 10:30:00,15.65,15.67,15.6,15.61,191577.0,15.5453,15.5652,15.4956,15.5056,191577.0
2022-12-07 10:40:00,15.62,15.65,15.61,15.62,296949.0,15.5155,15.5453,15.5056,15.5155,296949.0
2022-12-07 10:50:00,15.63,15.68,15.58,15.61,1120207.0,15.5254,15.5751,15.4758,15.5056,1120207.0
2022-12-07 11:00:00,15.61,15.64,15.6,15.62,201642.0,15.5056,15.5354,15.4956,15.5155,201642.0
2022-12-07 11:10:00,15.62,15.62,15.57,15.58,247753.0,15.5155,15.5155,15.4658,15.4758,247753.0
2022-12-07 11:20:00,15.58,15.69,15.56,15.62,664086.0,15.4758,15.585,15.4559,15.5155,664086.0
2022-12-07 11:30:00,15.62,15.65,15.59,15.64,167437.0,15.5155,15.5453,15.4857,15.5354,167437.0
2022-12-07 11:40:00,15.64,15.65,15.61,15.62,138794.0,15.5354,15.5453,15.5056,15.5155,138794.0
2022-12-07 11:50:00,15.62,15.65,15.59,15.65,172547.0,15.5155,15.5453,15.4857,15.5453,172547.0
2022-12-07 12:00:00,15.65,15.66,15.63,15.64,168702.0,15.5453,15.5552,15.5254,15.5354,168702.0
2022-12-07 12:10:00,15.65,15.68,15.62,15.65,172337.0,15.5453,15.5751,15.5155,15.5453,172337.0
2022-12-07 12:20:00,15.66,15.68,15.64,15.68,157062.0,15.5552,15.5751,15.5354,15.5751,157062.0
2022-12-07 12:30:00,15.68,15.71,15.66,15.68,295706.0,15.5751,15.6049,15.5552,15.5751,295706.0
2022-12-07 12:40:00,15.68,15.69,15.66,15.68,179071.0,15.5751,15.585,15.5552,15.5751,179071.0
2022-12-07 12:50:00,15.68,15.68,15.64,15.67,131878.0,15.5751,15.5751,15.5354,15.5652,131878.0
2022-12-07 13:00:00,15.67,15.71,15.66,15.71,340253.0,15.5652,15.6049,15.5552,15.6049,340253.0
2022-12-07 13:10:00,15.71,15.74,15.69,15.71,215024.0,15.6049,15.6347,15.585,15.6049,215024.0
2022-12-07 13:20:00,15.7,15.71,15.67,15.69,113241.0,15.595,15.6049,15.5652,15.585,113241.0
2022-12-07 13:30:00,15.68,15.69,15.66,15.67,115684.0,15.5751,15.585,15.5552,15.5652,115684.0
2022-12-07 13:40:00,15.67,15.68,15.62,15.65,187272.0,15.5652,15.5751,15.5155,15.5453,187272.0
2022-12-07 13:50:00,15.65,15.65,15.61,15.62,136196.0,15.5453,15.5453,15.5056,15.5155,136196.0
2022-12-07 14:00:00,15.62,15.63,15.59,15.61,201571.0,15.5155,15.5254,15.4857,15.5056,201571.0
2022-12-07 14:10:00,15.61,15.64,15.6,15.61,192475.0,15.5056,15.5354,15.4956,15.5056,192475.0
2022-12-07 14:20:00,15.61,15.63,15.59,15.61,177035.0,15.5056,15.5254,15.4857,15.5056,177035.0
2022-12-07 14:30:00,15.62,15.64,15.61,15.64,84467.0,15.5155,15.5354,15.5056,15.5354,84467.0
2022-12-07 14:40:00,15.64,15.65,15.59,15.59,137945.0,15.5354,15.5453,15.4857,15.4857,137945.0
2022-12-07 14:50:00,15.59,15.62,15.57,15.62,248839.0,15.4857,15.5155,15.4658,15.5155,248839.0
2022-12-07 15:00:00,15.61,15.63,15.59,15.6,669543.0,15.5056,15.5254,15.4857,15.4956,669543.0
2022-12-07 15:10:00,15.6,15.62,15.57,15.57,182658.0,15.4956,15.5155,15.4658,15.4658,182658.0
2022-12-07 15:20:00,15.57,15.58,15.53,15.54,231965.0,15.4658,15.4758,15.4261,15.436,231965.0
2022-12-07 15:30:00,15.54,15.55,15.52,15.54,359485.0,15.436,15.446,15.4162,15.436,359485.0
2022-12-07 15:40:00,15.54,15.55,15.49,15.52,810909.0,15.436,15.446,15.3864,15.4162,810909.0
2022-12-07 15:50:00,15.53,15.58,15.52,15.56,2063543.0,15.4261,15.4758,15.4162,15.4559,2063543.0
2022-12-08 09:30:00,15.28,15.35,15.26,15.32,922837.0,15.1778,15.2473,15.1579,15.2175,922837.0
2022-12-08 09:40:00,15.32,15.32,15.12,15.23,1060037.0,15.2175,15.2175,15.0188,15.1281,1060037.0
2022-12-08 09:50:00,15.23,15.42,15.22,15.42,559670.0,15.1281,15.3168,15.1182,15.3168,559670.0
2022-12-08 10:00:00,15.42,15.45,15.38,15.39,427909.0,15.3168,15.3466,15.2771,15.287,427909.0
2022-12-08 10:10:00,15.39,15.39,15.34,15.36,365504.0,15.287,15.287,15.2374,15.2572,365504.0
2022-12-08 10:20:00,15.37,15.43,15.36,15.43,227173.0,15.2672,15.3268,15.2572,15.3268,227173.0
2022-12-08 10:30:00,15.43,15.43,15.38,15.39,163953.0,15.3268,15.3268,15.2771,15.287,163953.0
2022-12-08 10:40:00,15.39,15.4,15.34,15.4,597636.0,15.287,15.297,15.2374,15.297,597636.0
2022-12-08 10:50:00,15.4,15.42,15.34,15.35,322723.0,15.297,15.3168,15.2374,15.2473,322723.0
2022-12-08 11:00:00,15.36,15.36,15.31,15.33,320084.0,15.2572,15.2572,15.2076,15.2274,320084.0
2022-12-08 11:10:00,15.33,15.4,15.32,15.4,405464.0,15.2274,15.297,15.2175,15.297,405464.0
2022-12-08 11:20:00,15.4,15.4,15.36,15.37,294960.0,15.297,15.297,15.2572,15.2672,294960.0
2022-12-08 11:30:00,15.37,15.37,15.31,15.32,359271.0,15.2672,15.2672,15.2076,15.2175,359271.0
2022-12-08 11:40:00,15.32,15.32,15.27,15.29,285698.0,15.2175,15.2175,15.1678,15.1877,285698.0
2022-12-08 11:50:00,15.29,15.34,15.28,15.34,300727.0,15.1877,15.2374,15.1778,15.2374,300727.0
2022-12-08 12:00:00,15.34,15.36,15.32,15.34,213828.0,15.2374,15.2572,15.2175,15.2374,213828.0
2022-12-08 12:10:00,15.34,15.35,15.31,15.35,294149.0,15.2374,15.2473,15.2076,15.2473,294149.0
2022-12-08 12:20:00,15.35,15.42,15.32,15.4,368494.0,15.2473,15.3168,15.2175,15.297,368494.0
2022-12-08 12:30:00,15.4,15.44,15.4,15.43,140920.0,15.297,15.3367,15.297,15.3268,140920.0
2022-12-08 12:40:00,15.42,15.44,15.37,15.38,218356.0,15.3168,15.3367,15.2672,15.2771,218356.0
2022-12-08 12:50:00,15.38,15.39,15.37,15.39,179326.0,15.2771,15.287,15.2672,15.287,179326.0
2022-12-08 13:00:00,15.39,15.4,15.38,15.4,150940.0,15.287,15.297,15.2771,15.297,150940.0
2022-12-08 13:10:00,15.4,15.4,15.38,15.39,151326.0,15.297,15.297,15.2771,15.287,151326.0
2022-12-08 13:20:00,15.39,15.41,15.38,15.4,131264.0,15.287,15.3069,15.2771,15.297,131264.0
2022-12-08 13:30:00,15.4,15.41,15.37,15.38,204360.0,15.297,15.3069,15.2672,15.2771,204360.0
2022-12-08 13:40:00,15.38,15.4,15.35,15.37,297669.0,15.2771,15.297,15.2473,15.2672,297669.0
2022-12-08 13:50:00,15.37,15.37,15.28,15.29,1469162.0,15.2672,15.2672,15.1778,15.1877,1469162.0
2022-12-08 14:00:00,15.28,15.33,15.26,15.32,708970.0,15.1778,15.2274,15.1579,15.2175,708970.0
2022-12-08 14:10:00,15.33,15.38,15.3,15.37,390697.0,15.2274,15.2771,15.1976,15.2672,390697.0
2022-12-08 14:20:00,15.37,15.4,15.35,15.36,276716.0,15.2672,15.297,15.2473,15.2572,276716.0
2022-12-08 14:30:00,15.36,15.38,15.35,15.38,172448.0,15.2572,15.2771,15.2473,15.2771,172448.0
2022-12-08 14:40:00,15.38,15.4,15.34,15.35,386892.0,15.2771,15.297,15.2374,15.2473,386892.0
2022-12-08 14:50:00,15.35,15.39,15.33,15.39,234652.0,15.2473,15.287,15.2274,15.287,234652.0
2022-12-08 15:00:00,15.39,15.4,15.37,15.38,301341.0,15.287,15.297,15.2672,15.2771,301341.0
2022-12-08 15:10:00,15.38,15.45,15.37,15.45,317112.0,15.2771,15.3466,15.2672,15.3466,317112.0
2022-12-08 15:20:00,15.44,15.46,15.42,15.43,333524.0,15.3367,15.3566,15.3168,15.3268,333524.0
2022-12-08 15:30:00,15.43,15.45,15.39,15.4,829475.0,15.3268,15.3466,15.287,15.297,829475.0
2022-12-08 15:40:00,15.4,15.41,15.38,15.4,466774.0,15.297,15.3069,15.2771,15.297,466774.0
2022-12-08 15:50:00,15.4,15.43,15.38,15.43,1572158.0,15.297,15.3268,15.2771,15.3268,1572158.0
2022-12-09 09:30:00,15.4,15.56,15.38,15.52,358488.0,15.297,15.4559,15.2771,15.4162,358488.0
2022-12-09 09:40:00,15.52,15.52,15.45,15.48,149717.0,15.4162,15.4162,15.3466,15.3764,149717.0
2022-12-09 09:50:00,15.48,15.57,15.47,15.53,304597.0,15.3764,15.4658,15.3665,15.4261,304597.0
2022-12-09 10:00:00,15.53,15.62,15.53,15.59,219641.0,15.4261,15.5155,15.4261,15.4857,219641.0
2022-12-09 10:10:00,15.59,15.64,15.58,15.6,896915.0,15.4857,15.5354,15.4758,15.4956,896915.0
2022-12-09 10:20:00,15.59,15.61,15.55,15.57,358984.0,15.4857,15.5056,15.446,15.4658,358984.0
2022-12-09 10:30:00,15.57,15.59,15.55,15.58,433392.0,15.4658,15.4857,15.446,15.4758,433392.0
2022-12-09 10:40:00,15.58,15.61,15.55,15.6,438968.0,15.4758,15.5056,15.446,15.4956,438968.0
2022-12-09 10:50:00,15.6,15.64,15.58,15.62,241734.0,15.4956,15.5354,15.4758,15.5155,241734.0
2022-12-09 11:00:00,15.62,15.64,15.59,15.59,470067.0,15.5155,15.5354,15.4857,15.4857,470067.0
2022-12-09 11:10:00,15.59,15.68,15.58,15.66,173496.0,15.4857,15.5751,15.4758,15.5552,173496.0
2022-12-09 11:20:00,15.66,15.67,15.64,15.66,136369.0,15.5552,15.5652,15.5354,15.5552,136369.0
2022-12-09 11:30:00,15.66,15.68,15.64,15.64,178995.0,15.5552,15.5751,15.5354,15.5354,178995.0
2022-12-09 11:40:00,15.65,15.68,15.64,15.66,215015.0,15.5453,15.5751,15.5354,15.5552,215015.0
2022-12-09 11:50:00,15.66,15.67,15.64,15.66,146484.0,15.5552,15.5652,15.5354,15.5552,146484.0
2022-12-09 12:00:00,15.65,15.67,15.63,15.64,178531.0,15.5453,15.5652,15.5254,15.5354,178531.0
2022-12-09 12:10:00,15.64,15.66,15.61,15.61,96118.0,15.5354,15.5552,15.5056,15.5056,96118.0
2022-12-09 12:20:00,15.61,15.62,15.56,15.58,381175.0,15.5056,15.5155,15.4559,15.4758,381175.0
2022-12-09 12:30:00,15.58,15.59,15.57,15.59,67998.0,15.4758,15.4857,15.4658,15.4857,67998.0
2022-12-09 12:40:00,15.59,15.59,15.56,15.58,201251.0,15.4857,15.4857,15.4559,15.4758,201251.0
2022-12-09 12:50:00,15.58,15.59,15.57,15.58,65883.0,15.4758,15.4857,15.4658,15.4758,65883.0
2022-12-09 13:00:00,15.58,15.58,15.52,15.53,419997.0,15.4758,15.4758,15.4162,15.4261,419997.0
2022-12-09 13:10:00,15.53,15.55,15.52,15.54,75386.0,15.4261,15.446,15.4162,15.436,75386.0
2022-12-09 13:20:00,15.54,15.55,15.52,15.55,301516.0,15.436,15.446,15.4162,15.446,301516.0
2022-12-09 13:30:00,15.54,15.58,15.54,15.58,270018.0,15.436,15.4758,15.436,15.4758,270018.0
2022-12-09 13:40:00,15.58,15.61,15.56,15.6,247309.0,15.4758,15.5056,15.4559,15.4956,247309.0
2022-12-09 13:50:00,15.6,15.61,15.56,15.57,155918.0,15.4956,15.5056,15.4559,15.4658,155918.0
2022-12-09 14:00:00,15.57,15.58,15.51,15.54,288358.0,15.4658,15.4758,15.4062,15.436,288358.0
2022-12-09 14:10:00,15.54,15.58,15.54,15.58,320967.0,15.436,15.4758,15.436,15.4758,320967.0
2022-12-09 14:20:00,15.58,15.58,15.54,15.56,126798.0,15.4758,15.4758,15.436,15.4559,126798.0
2022-12-09 14:30:00,15.56,15.6,15.55,15.6,330379.0,15.4559,15.4956,15.446,15.4956,330379.0
2022-12-09 14:40:00,15.6,15.6,15.57,15.59,165412.0,15.4956,15.4956,15.4658,15.4857,165412.0
2022-12-09 14:50:00,15.59,15.62,15.58,15.62,320549.0,15.4857,15.5155,15.4758,15.5155,320549.0
2022-12-09 15:00:00,15.62,15.64,15.6,15.62,284884.0,15.5155,15.5354,15.4956,15.5155,284884.0
2022-12-09 15:10:00,15.62,15.64,15.6,15.63,372663.0,15.5155,15.5354,15.4956,15.5254,372663.0
2022-12-09 15:20:00,15.63,15.63,15.57,15.58,266230.0,15.5254,15.5254,15.4658,15.4758,266230.0
2022-12-09 15:30:00,15.58,15.61,15.54,15.54,435259.0,15.4758,15.5056,15.436,15.436,435259.0
2022-12-09 15:40:00,15.54,15.59,15.53,15.58,633686.0,15.436,15.4857,15.4261,15.4758,633686.0
2022-12-09 15:50:00,15.59,15.59,15.52,15.54,3955433.0,15.4857,15.4857,15.4162,15.436,3955433.0
2022-12-12 09:30:00,15.65,15.7,15.56,15.64,208769.0,15.5453,15.595,15.4559,15.5354,208769.0
2022-12-12 09:40:00,15.65,15.71,15.63,15.67,169654.0,15.5453,15.6049,15.5254,15.5652,169654.0
2022-12-12 09:50:00,15.67,15.74,15.66,15.74,844210.0,15.5652,15.6347,15.5552,15.6347,844210.0
2022-12-12 10:00:00,15.74,15.84,15.72,15.84,891661.0,15.6347,15.734,15.6148,15.734,891661.0
2022-12-12 10:10:00,15.85,15.85,15.78,15.79,508123.0,15.744,15.744,15.6744,15.6844,508123.0
2022-12-12 10:20:00,15.79,15.88,15.78,15.88,426887.0,15.6844,15.7738,15.6744,15.7738,426887.0
2022-12-12 10:30:00,15.88,15.96,15.87,15.92,638480.0,15.7738,15.8532,15.7638,15.8135,638480.0
2022-12-12 10:40:00,15.92,15.93,15.76,15.79,522201.0,15.8135,15.8234,15.6546,15.6844,522201.0
2022-12-12 10:50:00,15.79,15.83,15.74,15.79,695909.0,15.6844,15.7241,15.6347,15.6844,695909.0
2022-12-12 11:00:00,15.79,15.82,15.72,15.74,363090.0,15.6844,15.7142,15.6148,15.6347,363090.0
2022-12-12 11:10:00,15.74,15.78,15.69,15.78,331600.0,15.6347,15.6744,15.585,15.6744,331600.0
2022-12-12 11:20:00,15.78,15.8,15.76,15.79,265091.0,15.6744,15.6943,15.6546,15.6844,265091.0
2022-12-12 11:30:00,15.79,15.8,15.71,15.71,181842.0,15.6844,15.6943,15.6049,15.6049,181842.0
2022-12-12 11:40:00,15.71,15.73,15.69,15.73,149000.0,15.6049,15.6248,15.585,15.6248,149000.0
2022-12-12 11:50:00,15.73,15.74,15.71,15.73,83412.0,15.6248,15.6347,15.6049,15.6248,83412.0
2022-12-12 12:00:00,15.73,15.75,15.71,15.72,137187.0,15.6248,15.6446,15.6049,15.6148,137187.0
2022-12-12 12:10:00,15.72,15.72,15.68,15.72,217073.0,15.6148,15.6148,15.5751,15.6148,217073.0
2022-12-12 12:20:00,15.71,15.72,15.69,15.72,126057.0,15.6049,15.6148,15.585,15.6148,126057.0
2022-12-12 12:30:00,15.72,15.77,15.71,15.75,407476.0,15.6148,15.6645,15.6049,15.6446,407476.0
2022-12-12 12:40:00,15.75,15.77,15.72,15.77,184913.0,15.6446,15.6645,15.6148,15.6645,184913.0
2022-12-12 12:50:00,15.77,15.8,15.76,15.79,212222.0,15.6645,15.6943,15.6546,15.6844,212222.0
2022-12-12 13:00:00,15.78,15.79,15.76,15.78,200789.0,15.6744,15.6844,15.6546,15.6744,200789.0
2022-12-12 13:10:00,15.78,15.78,15.74,15.76,173584.0,15.6744,15.6744,15.6347,15.6546,173584.0
2022-12-12 13:20:00,15.75,15.78,15.74,15.78,353316.0,15.6446,15.6744,15.6347,15.6744,353316.0
2022-12-12 13:30:00,15.78,15.78,15.75,15.76,163981.0,15.6744,15.6744,15.6446,15.6546,163981.0
2022-12-12 13:40:00,15.75,15.82,15.75,15.79,472763.0,15.6446,15.7142,15.6446,15.6844,472763.0
2022-12-12 13:50:00,15.79,15.79,15.76,15.76,153057.0,15.6844,15.6844,15.6546,15.6546,153057.0
2022-12-12 14:00:00,15.77,15.79,15.75,15.77,193306.0,15.6645,15.6844,15.6446,15.6645,193306.0
2022-12-12 14:10:00,15.77,15.81,15.76,15.81,244629.0,15.6645,15.7042,15.6546,15.7042,244629.0
2022-12-12 14:20:00,15.81,15.84,15.8,15.82,181297.0,15.7042,15.734,15.6943,15.7142,181297.0
2022-12-12 14:30:00,15.81,15.84,15.8,15.84,258079.0,15.7042,15.734,15.6943,15.734,258079.0
2022-12-12 14:40:00,15.84,15.86,15.83,15.84,170527.0,15.734,15.7539,15.7241,15.734,170527.0
2022-12-12 14:50:00,15.85,15.87,15.84,15.86,207180.0,15.744,15.7638,15.734,15.7539,207180.0
2022-12-12 15:00:00,15.86,15.89,15.85,15.89,257764.0,15.7539,15.7837,15.744,15.7837,257764.0
2022-12-12 15:10:00,15.89,15.92,15.88,15.91,406220.0,15.7837,15.8135,15.7738,15.8036,406220.0
2022-12-12 15:20:00,15.91,15.97,15.9,15.97,482136.0,15.8036,15.8632,15.7936,15.8632,482136.0
2022-12-12 15:30:00,15.97,16.01,15.96,15.99,617843.0,15.8632,15.9029,15.8532,15.883,617843.0
2022-12-12 15:40:00,15.99,15.99,15.94,15.97,907078.0,15.883,15.883,15.8334,15.8632,907078.0
2022-12-12 15:50:00,15.97,16.02,15.97,16.0,2496292.0,15.8632,15.9128,15.8632,15.893,2496292.0
2022-12-13 09:30:00,15.79,16.0,15.7,15.96,3362704.0,15.6844,15.893,15.595,15.8532,3362704.0
2022-12-13 09:40:00,15.96,15.96,15.69,15.9,1494660.0,15.8532,15.8532,15.585,15.7936,1494660.0
2022-12-13 09:50:00,15.89,15.91,15.8,15.87,655274.0,15.7837,15.8036,15.6943,15.7638,655274.0
2022-12-13 10:00:00,15.87,15.9,15.77,15.83,1029105.0,15.7638,15.7936,15.6645,15.7241,1029105.0
2022-12-13 10:10:00,15.84,15.87,15.8,15.86,729893.0,15.734,15.7638,15.6943,15.7539,729893.0
2022-12-13 10:20:00,15.86,15.86,15.75,15.78,944610.0,15.7539,15.7539,15.6446,15.6744,944610.0
2022-12-13 10:30:00,15.77,15.79,15.7,15.71,825090.0,15.6645,15.6844,15.595,15.6049,825090.0
2022-12-13 10:40:00,15.71,15.77,15.7,15.72,739636.0,15.6049,15.6645,15.595,15.6148,739636.0
2022-12-13 10:50:00,15.72,15.75,15.7,15.74,625697.0,15.6148,15.6446,15.595,15.6347,625697.0
2022-12-13 11:00:00,15.74,15.76,15.71,15.72,654488.0,15.6347,15.6546,15.6049,15.6148,654488.0
2022-12-13 11:10:00,15.72,15.81,15.71,15.76,893986.0,15.6148,15.7042,15.6049,15.6546,893986.0
2022-12-13 11:20:00,15.76,15.83,15.75,15.77,704684.0,15.6546,15.7241,15.6446,15.6645,704684.0
2022-12-13 11:30:00,15.77,15.83,15.76,15.82,838807.0,15.6645,15.7241,15.6546,15.7142,838807.0
2022-12-13 11:40:00,15.81,15.86,15.8,15.85,778527.0,15.7042,15.7539,15.6943,15.744,778527.0
2022-12-13 11:50:00,15.84,15.84,15.73,15.79,2503634.0,15.734,15.734,15.6248,15.6844,2503634.0
2022-12-13 12:00:00,15.79,15.82,15.75,15.78,930291.0,15.6844,15.7142,15.6446,15.6744,930291.0
2022-12-13 12:10:00,15.78,15.86,15.76,15.79,608039.0,15.6744,15.7539,15.6546,15.6844,608039.0
2022-12-13 12:20:00,15.79,15.84,15.78,15.82,251997.0,15.6844,15.734,15.6744,15.7142,251997.0
2022-12-13 12:30:00,15.82,15.91,15.81,15.89,573601.0,15.7142,15.8036,15.7042,15.7837,573601.0
2022-12-13 12:40:00,15.89,15.92,15.84,15.84,425369.0,15.7837,15.8135,15.734,15.734,425369.0
2022-12-13 12:50:00,15.84,15.84,15.79,15.82,375457.0,15.734,15.734,15.6844,15.7142,375457.0
2022-12-13 13:00:00,15.82,15.85,15.79,15.85,500116.0,15.7142,15.744,15.6844,15.744,500116.0
2022-12-13 13:10:00,15.85,15.95,15.84,15.93,831601.0,15.744,15.8433,15.734,15.8234,831601.0
2022-12-13 13:20:00,15.93,15.95,15.89,15.91,576196.0,15.8234,15.8433,15.7837,15.8036,576196.0
2022-12-13 13:30:00,15.91,15.92,15.85,15.89,518472.0,15.8036,15.8135,15.744,15.7837,518472.0
2022-12-13 13:40:00,15.89,15.94,15.88,15.93,317526.0,15.7837,15.8334,15.7738,15.8234,317526.0
2022-12-13 13:50:00,15.92,15.93,15.9,15.93,204786.0,15.8135,15.8234,15.7936,15.8234,204786.0
2022-12-13 14:00:00,15.93,15.95,15.91,15.95,358981.0,15.8234,15.8433,15.8036,15.8433,358981.0
2022-12-13 14:10:00,15.95,15.97,15.9,15.91,279255.0,15.8433,15.8632,15.7936,15.8036,279255.0
2022-12-13 14:20:00,15.91,15.91,15.88,15.89,492528.0,15.8036,15.8036,15.7738,15.7837,492528.0
2022-12-13 14:30:00,15.89,15.93,15.88,15.92,429272.0,15.7837,15.8234,15.7738,15.8135,429272.0
2022-12-13 14:40:00,15.92,15.98,15.9,15.98,453424.0,15.8135,15.8731,15.7936,15.8731,453424.0
2022-12-13 14:50:00,15.98,15.99,15.94,15.96,434226.0,15.8731,15.883,15.8334,15.8532,434226.0
2022-12-13 15:00:00,15.96,15.96,15.83,15.91,1373437.0,15.8532,15.8532,15.7241,15.8036,1373437.0
2022-12-13 15:10:00,15.91,15.93,15.88,15.93,514573.0,15.8036,15.8234,15.7738,15.8234,514573.0
2022-12-13 15:20:00,15.93,15.97,15.92,15.96,376823.0,15.8234,15.8632,15.8135,15.8532,376823.0
2022-12-13 15:30:00,15.96,16.0,15.96,15.99,453991.0,15.8532,15.893,15.8532,15.883,453991.0
2022-12-13 15:40:00,15.99,16.0,15.97,15.98,897739.0,15.883,15.893,15.8632,15.8731,897739.0
2022-12-13 15:50:00,15.98,16.01,15.98,16.0,4391091.0,15.8731,15.9029,15.8731,15.893,4391091.0
2022-12-14 09:30:00,16.06,16.12,15.96,15.99,693805.0,15.9526,16.0122,15.8532,15.883,693805.0
2022-12-14 09:40:00,16.0,16.01,15.93,15.98,375643.0,15.893,15.9029,15.8234,15.8731,375643.0
2022-12-14 09:50:00,15.98,16.01,15.95,15.97,336856.0,15.8731,15.9029,15.8433,15.8632,336856.0
2022-12-14 10:00:00,15.96,15.98,15.9,15.94,366508.0,15.8532,15.8731,15.7936,15.8334,366508.0
2022-12-14 10:10:00,15.93,15.98,15.9,15.97,348850.0,15.8234,15.8731,15.7936,15.8632,348850.0
2022-12-14 10:20:00,15.97,16.0,15.94,15.99,163640.0,15.8632,15.893,15.8334,15.883,163640.0
2022-12-14 10:30:00,15.99,16.02,15.98,16.02,429334.0,15.883,15.9128,15.8731,15.9128,429334.0
2022-12-14 10:40:00,16.02,16.09,16.0,16.07,389593.0,15.9128,15.9824,15.893,15.9625,389593.0
2022-12-14 10:50:00,16.07,16.18,16.06,16.18,419101.0,15.9625,16.0718,15.9526,16.0718,419101.0
2022-12-14 11:00:00,16.18,16.28,16.18,16.26,836115.0,16.0718,16.1711,16.0718,16.1512,836115.0
2022-12-14 11:10:00,16.26,16.34,16.22,16.25,709858.0,16.1512,16.2307,16.1115,16.1413,709858.0
2022-12-14 11:20:00,16.25,16.26,16.19,16.24,348631.0,16.1413,16.1512,16.0817,16.1314,348631.0
2022-12-14 11:30:00,16.24,16.27,16.18,16.19,686309.0,16.1314,16.1612,16.0718,16.0817,686309.0
2022-12-14 11:40:00,16.18,16.2,16.16,16.16,182095.0,16.0718,16.0916,16.0519,16.0519,182095.0
2022-12-14 11:50:00,16.16,16.17,16.09,16.14,257903.0,16.0519,16.0618,15.9824,16.032,257903.0
2022-12-14 12:00:00,16.14,16.19,16.11,16.16,287794.0,16.032,16.0817,16.0022,16.0519,287794.0
2022-12-14 12:10:00,16.15,16.17,16.12,16.16,229686.0,16.042,16.0618,16.0122,16.0519,229686.0
2022-12-14 12:20:00,16.16,16.2,16.16,16.19,197865.0,16.0519,16.0916,16.0519,16.0817,197865.0
2022-12-14 12:30:00,16.19,16.21,16.16,16.21,242619.0,16.0817,16.1016,16.0519,16.1016,242619.0
2022-12-14 12:40:00,16.21,16.23,16.18,16.23,211305.0,16.1016,16.1214,16.0718,16.1214,211305.0
2022-12-14 12:50:00,16.22,16.23,16.2,16.21,197073.0,16.1115,16.1214,16.0916,16.1016,197073.0
2022-12-14 13:00:00,16.21,16.23,16.2,16.22,390400.0,16.1016,16.1214,16.0916,16.1115,390400.0
2022-12-14 13:10:00,16.22,16.22,16.16,16.18,273432.0,16.1115,16.1115,16.0519,16.0718,273432.0
2022-12-14 13:20:00,16.18,16.19,16.16,16.17,173979.0,16.0718,16.0817,16.0519,16.0618,173979.0
2022-12-14 13:30:00,16.17,16.22,16.13,16.17,559511.0,16.0618,16.1115,16.0221,16.0618,559511.0
2022-12-14 13:40:00,16.17,16.19,16.15,16.19,256867.0,16.0618,16.0817,16.042,16.0817,256867.0
2022-12-14 13:50:00,16.19,16.23,16.18,16.19,212490.0,16.0817,16.1214,16.0718,16.0817,212490.0
2022-12-14 14:00:00,16.18,16.19,16.02,16.07,440133.0,16.0718,16.0817,15.9128,15.9625,440133.0
2022-12-14 14:10:00,16.07,16.21,16.06,16.2,607680.0,15.9625,16.1016,15.9526,16.0916,607680.0
2022-12-14 14:20:00,16.2,16.22,16.16,16.21,339754.0,16.0916,16.1115,16.0519,16.1016,339754.0
2022-12-14 14:30:00,16.21,16.24,16.09,16.12,537926.0,16.1016,16.1314,15.9824,16.0122,537926.0
2022-12-14 14:40:00,16.12,16.22,16.09,16.18,802184.0,16.0122,16.1115,15.9824,16.0718,802184.0
2022-12-14 14:50:00,16.17,16.2,16.15,16.19,295026.0,16.0618,16.0916,16.042,16.0817,295026.0
2022-12-14 15:00:00,16.18,16.21,16.15,16.18,596824.0,16.0718,16.1016,16.042,16.0718,596824.0
2022-12-14 15:10:00,16.18,16.26,16.17,16.17,1422773.0,16.0718,16.1512,16.0618,16.0618,1422773.0
2022-12-14 15:20:00,16.18,16.22,16.15,16.16,1894677.0,16.0718,16.1115,16.042,16.0519,1894677.0
2022-12-14 15:30:00,16.16,16.25,16.14,16.24,1274813.0,16.0519,16.1413,16.032,16.1314,1274813.0
2022-12-14 15:40:00,16.23,16.33,16.22,16.32,1417612.0,16.1214,16.2207,16.1115,16.2108,1417612.0
2022-12-14 15:50:00,16.32,16.41,16.31,16.39,4498284.0,16.2108,16.3002,16.2009,16.2803,4498284.0
2022-12-15 09:30:00,16.33,16.43,16.24,16.43,567403.0,16.2207,16.3201,16.1314,16.3201,567403.0
2022-12-15 09:40:00,16.42,16.43,16.3,16.32,282302.0,16.3101,16.3201,16.1909,16.2108,282302.0
2022-12-15 09:50:00,16.33,16.38,16.29,16.29,193899.0,16.2207,16.2704,16.181,16.181,193899.0
2022-12-15 10:00:00,16.3,16.31,16.19,16.25,670581.0,16.1909,16.2009,16.0817,16.1413,670581.0
2022-12-15 10:10:00,16.26,16.26,16.14,16.14,506399.0,16.1512,16.1512,16.032,16.032,506399.0
2022-12-15 10:20:00,16.14,16.15,16.06,16.07,235680.0,16.032,16.042,15.9526,15.9625,235680.0
2022-12-15 10:30:00,16.07,16.23,16.03,16.21,952519.0,15.9625,16.1214,15.9228,16.1016,952519.0
2022-12-15 10:40:00,16.22,16.29,16.18,16.21,496434.0,16.1115,16.181,16.0718,16.1016,496434.0
2022-12-15 10:50:00,16.21,16.24,16.2,16.23,200329.0,16.1016,16.1314,16.0916,16.1214,200329.0
2022-12-15 11:00:00,16.23,16.24,16.18,16.21,193211.0,16.1214,16.1314,16.0718,16.1016,193211.0
2022-12-15 11:10:00,16.2,16.21,16.14,16.18,326498.0,16.0916,16.1016,16.032,16.0718,326498.0
2022-12-15 11:20:00,16.18,16.19,16.15,16.18,171142.0,16.0718,16.0817,16.042,16.0718,171142.0
2022-12-15 11:30:00,16.18,16.26,16.17,16.2,319928.0,16.0718,16.1512,16.0618,16.0916,319928.0
2022-12-15 11:40:00,16.2,16.22,16.18,16.2,213103.0,16.0916,16.1115,16.0718,16.0916,213103.0
2022-12-15 11:50:00,16.21,16.28,16.19,16.27,216443.0,16.1016,16.1711,16.0817,16.1612,216443.0
2022-12-15 12:00:00,16.27,16.35,16.27,16.35,248127.0,16.1612,16.2406,16.1612,16.2406,248127.0
2022-12-15 12:10:00,16.34,16.35,16.3,16.3,264081.0,16.2307,16.2406,16.1909,16.1909,264081.0
2022-12-15 12:20:00,16.3,16.31,16.23,16.25,290976.0,16.1909,16.2009,16.1214,16.1413,290976.0
2022-12-15 12:30:00,16.26,16.27,16.21,16.21,258916.0,16.1512,16.1612,16.1016,16.1016,258916.0
2022-12-15 12:40:00,16.21,16.23,16.14,16.16,397831.0,16.1016,16.1214,16.032,16.0519,397831.0
2022-12-15 12:50:00,16.16,16.17,16.11,16.12,148377.0,16.0519,16.0618,16.0022,16.0122,148377.0
2022-12-15 13:00:00,16.12,16.12,16.04,16.07,218478.0,16.0122,16.0122,15.9327,15.9625,218478.0
2022-12-15 13:10:00,16.07,16.12,16.06,16.11,208185.0,15.9625,16.0122,15.9526,16.0022,208185.0
2022-12-15 13:20:00,16.11,16.14,16.09,16.12,230429.0,16.0022,16.032,15.9824,16.0122,230429.0
2022-12-15 13:30:00,16.12,16.16,16.11,16.16,250691.0,16.0122,16.0519,16.0022,16.0519,250691.0
2022-12-15 13:40:00,16.16,16.17,16.13,16.16,125279.0,16.0519,16.0618,16.0221,16.0519,125279.0
2022-12-15 13:50:00,16.16,16.2,16.15,16.19,215231.0,16.0519,16.0916,16.042,16.0817,215231.0
2022-12-15 14:00:00,16.19,16.21,16.18,16.19,176932.0,16.0817,16.1016,16.0718,16.0817,176932.0
2022-12-15 14:10:00,16.18,16.24,16.17,16.23,163209.0,16.0718,16.1314,16.0618,16.1214,163209.0
2022-12-15 14:20:00,16.23,16.24,16.18,16.21,292698.0,16.1214,16.1314,16.0718,16.1016,292698.0
2022-12-15 14:30:00,16.21,16.26,16.2,16.25,217080.0,16.1016,16.1512,16.0916,16.1413,217080.0
2022-12-15 14:40:00,16.24,16.28,16.23,16.24,154032.0,16.1314,16.1711,16.1214,16.1314,154032.0
2022-12-15 14:50:00,16.24,16.28,16.22,16.28,173525.0,16.1314,16.1711,16.1115,16.1711,173525.0
2022-12-15 15:00:00,16.28,16.32,16.27,16.32,132948.0,16.1711,16.2108,16.1612,16.2108,132948.0
2022-12-15 15:10:00,16.32,16.35,16.29,16.29,326202.0,16.2108,16.2406,16.181,16.181,326202.0
2022-12-15 15:20:00,16.3,16.34,16.29,16.34,427675.0,16.1909,16.2307,16.181,16.2307,427675.0
2022-12-15 15:30:00,16.34,16.37,16.3,16.31,483716.0,16.2307,16.2605,16.1909,16.2009,483716.0
2022-12-15 15:40:00,16.31,16.32,16.27,16.29,419908.0,16.2009,16.2108,16.1612,16.181,419908.0
2022-12-15 15:50:00,16.28,16.29,16.18,16.22,3135481.0,16.1711,16.181,16.0718,16.1115,3135481.0
2022-12-16 09:30:00,16.09,16.11,15.94,16.09,1457604.0,15.9824,16.0022,15.8334,15.9824,1457604.0
2022-12-16 09:40:00,16.09,16.19,16.06,16.16,312685.0,15.9824,16.0817,15.9526,16.0519,312685.0
2022-12-16 09:50:00,16.16,16.17,16.09,16.14,410628.0,16.0519,16.0618,15.9824,16.032,410628.0
2022-12-16 10:00:00,16.14,16.18,16.09,16.1,241681.0,16.032,16.0718,15.9824,15.9923,241681.0
2022-12-16 10:10:00,16.1,16.1,16.01,16.06,167407.0,15.9923,15.9923,15.9029,15.9526,167407.0
2022-12-16 10:20:00,16.06,16.07,16.03,16.04,171161.0,15.9526,15.9625,15.9228,15.9327,171161.0
2022-12-16 10:30:00,16.03,16.04,15.95,16.0,334745.0,15.9228,15.9327,15.8433,15.893,334745.0
2022-12-16 10:40:00,16.0,16.01,15.95,15.99,351385.0,15.893,15.9029,15.8433,15.883,351385.0
2022-12-16 10:50:00,15.99,16.04,15.97,16.04,251171.0,15.883,15.9327,15.8632,15.9327,251171.0
2022-12-16 11:00:00,16.04,16.05,16.0,16.02,345595.0,15.9327,15.9426,15.893,15.9128,345595.0
2022-12-16 11:10:00,16.02,16.03,15.91,15.97,974578.0,15.9128,15.9228,15.8036,15.8632,974578.0
2022-12-16 11:20:00,15.98,16.07,15.97,16.04,544194.0,15.8731,15.9625,15.8632,15.9327,544194.0
2022-12-16 11:30:00,16.04,16.07,16.02,16.04,158361.0,15.9327,15.9625,15.9128,15.9327,158361.0
2022-12-16 11:40:00,16.03,16.04,15.97,15.98,237449.0,15.9228,15.9327,15.8632,15.8731,237449.0
2022-12-16 11:50:00,15.98,15.98,15.92,15.92,94601.0,15.8731,15.8731,15.8135,15.8135,94601.0
2022-12-16 12:00:00,15.93,15.95,15.89,15.9,506861.0,15.8234,15.8433,15.7837,15.7936,506861.0
2022-12-16 12:10:00,15.9,15.92,15.88,15.92,559792.0,15.7936,15.8135,15.7738,15.8135,559792.0
2022-12-16 12:20:00,15.92,15.95,15.89,15.91,345530.0,15.8135,15.8433,15.7837,15.8036,345530.0
2022-12-16 12:30:00,15.91,15.92,15.87,15.9,295833.0,15.8036,15.8135,15.7638,15.7936,295833.0
2022-12-16 12:40:00,15.9,15.9,15.84,15.88,202900.0,15.7936,15.7936,15.734,15.7738,202900.0
2022-12-16 12:50:00,15.88,15.88,15.85,15.88,128434.0,15.7738,15.7738,15.744,15.7738,128434.0
2022-12-16 13:00:00,15.88,15.92,15.87,15.89,285817.0,15.7738,15.8135,15.7638,15.7837,285817.0
2022-12-16 13:10:00,15.89,15.92,15.88,15.9,187734.0,15.7837,15.8135,15.7738,15.7936,187734.0
2022-12-16 13:20:00,15.89,15.92,15.88,15.91,268921.0,15.7837,15.8135,15.7738,15.8036,268921.0
2022-12-16 13:30:00,15.91,15.99,15.9,15.93,331207.0,15.8036,15.883,15.7936,15.8234,331207.0
2022-12-16 13:40:00,15.93,15.97,15.91,15.97,292241.0,15.8234,15.8632,15.8036,15.8632,292241.0
2022-12-16 13:50:00,15.97,15.97,15.92,15.92,170777.0,15.8632,15.8632,15.8135,15.8135,170777.0
2022-12-16 14:00:00,15.92,15.95,15.9,15.95,218030.0,15.8135,15.8433,15.7936,15.8433,218030.0
2022-12-16 14:10:00,15.94,15.98,15.94,15.95,226800.0,15.8334,15.8731,15.8334,15.8433,226800.0
2022-12-16 14:20:00,15.95,15.95,15.9,15.91,189190.0,15.8433,15.8433,15.7936,15.8036,189190.0
2022-12-16 14:30:00,15.92,15.92,15.89,15.91,153344.0,15.8135,15.8135,15.7837,15.8036,153344.0
2022-12-16 14:40:00,15.91,15.93,15.9,15.92,165794.0,15.8036,15.8234,15.7936,15.8135,165794.0
2022-12-16 14:50:00,15.92,15.99,15.91,15.97,496013.0,15.8135,15.883,15.8036,15.8632,496013.0
2022-12-16 15:00:00,15.97,16.0,15.96,15.97,573366.0,15.8632,15.893,15.8532,15.8632,573366.0
2022-12-16 15:10:00,15.97,16.03,15.96,16.01,714663.0,15.8632,15.9228,15.8532,15.9029,714663.0
2022-12-16 15:20:00,16.0,16.06,16.0,16.04,540857.0,15.893,15.9526,15.893,15.9327,540857.0
2022-12-16 15:30:00,16.04,16.14,16.03,16.12,736233.0,15.9327,16.032,15.9228,16.0122,736233.0
2022-12-16 15:40:00,16.12,16.17,16.1,16.12,777576.0,16.0122,16.0618,15.9923,16.0122,777576.0
2022-12-16 15:50:00,16.13,16.22,16.04,16.07,2860745.0,16.0221,16.1115,15.9327,15.9625,2860745.0
2022-12-19 09:30:00,16.08,16.15,16.02,16.07,349709.0,15.9724,16.042,15.9128,15.9625,349709.0
2022-12-19 09:40:00,16.07,16.12,16.05,16.07,191715.0,15.9625,16.0122,15.9426,15.9625,191715.0
2022-12-19 09:50:00,16.07,16.09,16.02,16.04,200838.0,15.9625,15.9824,15.9128,15.9327,200838.0
2022-12-19 10:00:00,16.04,16.14,16.03,16.14,246289.0,15.9327,16.032,15.9228,16.032,246289.0
2022-12-19 10:10:00,16.14,16.19,16.12,16.19,229535.0,16.032,16.0817,16.0122,16.0817,229535.0
2022-12-19 10:20:00,16.19,16.22,16.17,16.22,225800.0,16.0817,16.1115,16.0618,16.1115,225800.0
2022-12-19 10:30:00,16.22,16.22,16.12,16.13,284105.0,16.1115,16.1115,16.0122,16.0221,284105.0
2022-12-19 10:40:00,16.13,16.15,16.08,16.13,360628.0,16.0221,16.042,15.9724,16.0221,360628.0
2022-12-19 10:50:00,16.13,16.13,15.99,15.99,215134.0,16.0221,16.0221,15.883,15.883,215134.0
2022-12-19 11:00:00,15.99,16.0,15.89,15.94,447572.0,15.883,15.893,15.7837,15.8334,447572.0
2022-12-19 11:10:00,15.94,15.96,15.88,15.93,370888.0,15.8334,15.8532,15.7738,15.8234,370888.0
2022-12-19 11:20:00,15.93,15.95,15.86,15.87,263060.0,15.8234,15.8433,15.7539,15.7638,263060.0
2022-12-19 11:30:00,15.87,15.87,15.81,15.83,582784.0,15.7638,15.7638,15.7042,15.7241,582784.0
2022-12-19 11:40:00,15.83,15.83,15.78,15.83,464267.0,15.7241,15.7241,15.6744,15.7241,464267.0
2022-12-19 11:50:00,15.83,15.86,15.81,15.81,320559.0,15.7241,15.7539,15.7042,15.7042,320559.0
2022-12-19 12:00:00,15.82,15.84,15.8,15.81,105987.0,15.7142,15.734,15.6943,15.7042,105987.0
2022-12-19 12:10:00,15.8,15.81,15.7,15.72,277355.0,15.6943,15.7042,15.595,15.6148,277355.0
2022-12-19 12:20:00,15.72,15.72,15.64,15.72,315308.0,15.6148,15.6148,15.5354,15.6148,315308.0
2022-12-19 12:30:00,15.72,15.73,15.7,15.71,104508.0,15.6148,15.6248,15.595,15.6049,104508.0
2022-12-19 12:40:00,15.71,15.74,15.7,15.72,161152.0,15.6049,15.6347,15.595,15.6148,161152.0
2022-12-19 12:50:00,15.72,15.74,15.71,15.73,431188.0,15.6148,15.6347,15.6049,15.6248,431188.0
2022-12-19 13:00:00,15.73,15.73,15.65,15.66,111297.0,15.6248,15.6248,15.5453,15.5552,111297.0
2022-12-19 13:10:00,15.66,15.68,15.64,15.68,163774.0,15.5552,15.5751,15.5354,15.5751,163774.0
2022-12-19 13:20:00,15.68,15.72,15.68,15.7,244926.0,15.5751,15.6148,15.5751,15.595,244926.0
2022-12-19 13:30:00,15.7,15.73,15.67,15.73,190289.0,15.595,15.6248,15.5652,15.6248,190289.0
2022-12-19 13:40:00,15.73,15.74,15.72,15.74,160998.0,15.6248,15.6347,15.6148,15.6347,160998.0
2022-12-19 13:50:00,15.74,15.78,15.73,15.76,206107.0,15.6347,15.6744,15.6248,15.6546,206107.0
2022-12-19 14:00:00,15.76,15.76,15.7,15.71,143723.0,15.6546,15.6546,15.595,15.6049,143723.0
2022-12-19 14:10:00,15.71,15.72,15.65,15.65,144475.0,15.6049,15.6148,15.5453,15.5453,144475.0
2022-12-19 14:20:00,15.65,15.66,15.58,15.6,340879.0,15.5453,15.5552,15.4758,15.4956,340879.0
2022-12-19 14:30:00,15.6,15.62,15.58,15.59,142777.0,15.4956,15.5155,15.4758,15.4857,142777.0
2022-12-19 14:40:00,15.59,15.62,15.57,15.61,145680.0,15.4857,15.5155,15.4658,15.5056,145680.0
2022-12-19 14:50:00,15.61,15.66,15.58,15.66,221277.0,15.5056,15.5552,15.4758,15.5552,221277.0
2022-12-19 15:00:00,15.66,15.7,15.64,15.69,265605.0,15.5552,15.595,15.5354,15.585,265605.0
2022-12-19 15:10:00,15.69,15.74,15.68,15.74,376976.0,15.585,15.6347,15.5751,15.6347,376976.0
2022-12-19 15:20:00,15.74,15.75,15.71,15.75,403802.0,15.6347,15.6446,15.6049,15.6446,403802.0
2022-12-19 15:30:00,15.74,15.77,15.74,15.75,224008.0,15.6347,15.6645,15.6347,15.6446,224008.0
2022-12-19 15:40:00,15.76,15.76,15.71,15.76,524712.0,15.6546,15.6546,15.6049,15.6546,524712.0
2022-12-19 15:50:00,15.76,15.84,15.76,15.83,1365684.0,15.6546,15.734,15.6546,15.7241,1365684.0
2022-12-20 09:30:00,15.92,15.98,15.88,15.9,316795.0,15.8135,15.8731,15.7738,15.7936,316795.0
2022-12-20 09:40:00,15.9,15.97,15.86,15.95,542508.0,15.7936,15.8632,15.7539,15.8433,542508.0
2022-12-20 09:50:00,15.95,16.0,15.92,15.99,62438.0,15.8433,15.893,15.8135,15.883,62438.0
2022-12-20 10:00:00,15.99,16.07,15.98,16.05,249917.0,15.883,15.9625,15.8731,15.9426,249917.0
2022-12-20 10:10:00,16.05,16.09,16.03,16.08,147749.0,15.9426,15.9824,15.9228,15.9724,147749.0
2022-12-20 10:20:00,16.07,16.1,16.03,16.05,206843.0,15.9625,15.9923,15.9228,15.9426,206843.0
2022-12-20 10:30:00,16.05,16.08,15.98,15.99,222136.0,15.9426,15.9724,15.8731,15.883,222136.0
2022-12-20 10:40:00,15.99,16.01,15.96,16.0,353333.0,15.883,15.9029,15.8532,15.893,353333.0
2022-12-20 10:50:00,15.99,16.01,15.96,15.96,186684.0,15.883,15.9029,15.8532,15.8532,186684.0
2022-12-20 11:00:00,15.97,15.97,15.92,15.93,149158.0,15.8632,15.8632,15.8135,15.8234,149158.0
2022-12-20 11:10:00,15.93,15.94,15.87,15.89,116670.0,15.8234,15.8334,15.7638,15.7837,116670.0
2022-12-20 11:20:00,15.89,15.9,15.86,15.88,121402.0,15.7837,15.7936,15.7539,15.7738,121402.0
2022-12-20 11:30:00,15.87,15.9,15.86,15.9,119543.0,15.7638,15.7936,15.7539,15.7936,119543.0
2022-12-20 11:40:00,15.9,15.94,15.89,15.94,118456.0,15.7936,15.8334,15.7837,15.8334,118456.0
2022-12-20 11:50:00,15.94,15.96,15.92,15.96,64249.0,15.8334,15.8532,15.8135,15.8532,64249.0
2022-12-20 12:00:00,15.96,15.96,15.93,15.95,56797.0,15.8532,15.8532,15.8234,15.8433,56797.0
2022-12-20 12:10:00,15.95,15.96,15.92,15.94,117786.0,15.8433,15.8532,15.8135,15.8334,117786.0
2022-12-20 12:20:00,15.94,15.98,15.93,15.98,122726.0,15.8334,15.8731,15.8234,15.8731,122726.0
2022-12-20 12:30:00,15.98,16.0,15.96,16.0,140015.0,15.8731,15.893,15.8532,15.893,140015.0
2022-12-20 12:40:00,16.0,16.01,15.98,15.99,77230.0,15.893,15.9029,15.8731,15.883,77230.0
2022-12-20 12:50:00,15.99,16.0,15.98,16.0,78306.0,15.883,15.893,15.8731,15.893,78306.0
2022-12-20 13:00:00,16.0,16.01,15.97,15.99,184517.0,15.893,15.9029,15.8632,15.883,184517.0
2022-12-20 13:10:00,15.99,16.0,15.97,15.98,122348.0,15.883,15.893,15.8632,15.8731,122348.0
2022-12-20 13:20:00,15.98,16.0,15.97,15.98,135376.0,15.8731,15.893,15.8632,15.8731,135376.0
2022-12-20 13:30:00,15.98,16.0,15.97,15.99,823943.0,15.8731,15.893,15.8632,15.883,823943.0
2022-12-20 13:40:00,15.99,15.99,15.95,15.96,153187.0,15.883,15.883,15.8433,15.8532,153187.0
2022-12-20 13:50:00,15.96,15.96,15.94,15.95,149077.0,15.8532,15.8532,15.8334,15.8433,149077.0
2022-12-20 14:00:00,15.95,15.98,15.93,15.97,257689.0,15.8433,15.8731,15.8234,15.8632,257689.0
2022-12-20 14:10:00,15.97,16.01,15.96,15.97,1083992.0,15.8632,15.9029,15.8532,15.8632,1083992.0
2022-12-20 14:20:00,15.97,15.97,15.95,15.96,149942.0,15.8632,15.8632,15.8433,15.8532,149942.0
2022-12-20 14:30:00,15.96,15.96,15.92,15.92,167826.0,15.8532,15.8532,15.8135,15.8135,167826.0
2022-12-20 14:40:00,15.93,15.95,15.9,15.95,420265.0,15.8234,15.8433,15.7936,15.8433,420265.0
2022-12-20 14:50:00,15.95,15.97,15.93,15.93,327250.0,15.8433,15.8632,15.8234,15.8234,327250.0
2022-12-20 15:00:00,15.93,15.94,15.89,15.91,255426.0,15.8234,15.8334,15.7837,15.8036,255426.0
2022-12-20 15:10:00,15.92,15.92,15.89,15.9,265610.0,15.8135,15.8135,15.7837,15.7936,265610.0
2022-12-20 15:20:00,15.9,15.97,15.89,15.97,370568.0,15.7936,15.8632,15.7837,15.8632,370568.0
2022-12-20 15:30:00,15.96,15.97,15.95,15.96,504560.0,15.8532,15.8632,15.8433,15.8532,504560.0
2022-12-20 15:40:00,15.96,15.96,15.92,15.92,364257.0,15.8532,15.8532,15.8135,15.8135,364257.0
2022-12-20 15:50:00,15.92,15.93,15.86,15.88,1148897.0,15.8135,15.8234,15.7539,15.7738,1148897.0
2022-12-21 09:30:00,15.97,16.02,15.86,15.94,317989.0,15.8632,15.9128,15.7539,15.8334,317989.0
2022-12-21 09:40:00,15.94,15.95,15.88,15.9,185749.0,15.8334,15.8433,15.7738,15.7936,185749.0
2022-12-21 09:50:00,15.91,15.93,15.88,15.9,151733.0,15.8036,15.8234,15.7738,15.7936,151733.0
2022-12-21 10:00:00,15.9,15.97,15.88,15.97,231903.0,15.7936,15.8632,15.7738,15.8632,231903.0
2022-12-21 10:10:00,15.97,15.98,15.89,15.9,389906.0,15.8632,15.8731,15.7837,15.7936,389906.0
2022-12-21 10:20:00,15.9,15.96,15.89,15.95,217733.0,15.7936,15.8532,15.7837,15.8433,217733.0
2022-12-21 10:30:00,15.95,16.03,15.95,16.0,181214.0,15.8433,15.9228,15.8433,15.893,181214.0
2022-12-21 10:40:00,16.0,16.02,15.94,15.95,242454.0,15.893,15.9128,15.8334,15.8433,242454.0
2022-12-21 10:50:00,15.95,15.97,15.94,15.96,166174.0,15.8433,15.8632,15.8334,15.8532,166174.0
2022-12-21 11:00:00,15.96,15.99,15.9,15.93,272966.0,15.8532,15.883,15.7936,15.8234,272966.0
2022-12-21 11:10:00,15.93,15.95,15.89,15.89,284865.0,15.8234,15.8433,15.7837,15.7837,284865.0
2022-12-21 11:20:00,15.9,15.92,15.89,15.91,137926.0,15.7936,15.8135,15.7837,15.8036,137926.0
2022-12-21 11:30:00,15.92,15.93,15.9,15.91,153364.0,15.8135,15.8234,15.7936,15.8036,153364.0
2022-12-21 11:40:00,15.9,15.91,15.89,15.9,92682.0,15.7936,15.8036,15.7837,15.7936,92682.0
2022-12-21 11:50:00,15.9,15.92,15.9,15.92,50024.0,15.7936,15.8135,15.7936,15.8135,50024.0
2022-12-21 12:00:00,15.92,15.93,15.9,15.91,93236.0,15.8135,15.8234,15.7936,15.8036,93236.0
2022-12-21 12:10:00,15.91,15.93,15.9,15.92,106436.0,15.8036,15.8234,15.7936,15.8135,106436.0
2022-12-21 12:20:00,15.92,15.93,15.9,15.91,87477.0,15.8135,15.8234,15.7936,15.8036,87477.0
2022-12-21 12:30:00,15.91,15.93,15.9,15.91,136877.0,15.8036,15.8234,15.7936,15.8036,136877.0
2022-12-21 12:40:00,15.9,15.93,15.89,15.92,75776.0,15.7936,15.8234,15.7837,15.8135,75776.0
2022-12-21 12:50:00,15.92,15.93,15.91,15.93,62235.0,15.8135,15.8234,15.8036,15.8234,62235.0
2022-12-21 13:00:00,15.93,15.99,15.92,15.99,260602.0,15.8234,15.883,15.8135,15.883,260602.0
2022-12-21 13:10:00,15.99,15.99,15.94,15.96,140115.0,15.883,15.883,15.8334,15.8532,140115.0
2022-12-21 13:20:00,15.97,15.98,15.93,15.96,211644.0,15.8632,15.8731,15.8234,15.8532,211644.0
2022-12-21 13:30:00,15.97,15.99,15.96,15.97,155551.0,15.8632,15.883,15.8532,15.8632,155551.0
2022-12-21 13:40:00,15.98,16.01,15.97,15.99,177366.0,15.8731,15.9029,15.8632,15.883,177366.0
2022-12-21 13:50:00,15.99,16.02,15.99,16.02,442357.0,15.883,15.9128,15.883,15.9128,442357.0
2022-12-21 14:00:00,16.02,16.05,16.0,16.05,283553.0,15.9128,15.9426,15.893,15.9426,283553.0
2022-12-21 14:10:00,16.04,16.06,16.03,16.05,201087.0,15.9327,15.9526,15.9228,15.9426,201087.0
2022-12-21 14:20:00,16.05,16.06,16.03,16.03,248842.0,15.9426,15.9526,15.9228,15.9228,248842.0
2022-12-21 14:30:00,16.03,16.06,16.03,16.05,630995.0,15.9228,15.9526,15.9228,15.9426,630995.0
2022-12-21 14:40:00,16.05,16.06,16.03,16.05,169036.0,15.9426,15.9526,15.9228,15.9426,169036.0
2022-12-21 14:50:00,16.05,16.05,16.03,16.04,148710.0,15.9426,15.9426,15.9228,15.9327,148710.0
2022-12-21 15:00:00,16.03,16.05,15.98,15.99,241470.0,15.9228,15.9426,15.8731,15.883,241470.0
2022-12-21 15:10:00,15.98,16.02,15.98,16.0,299256.0,15.8731,15.9128,15.8731,15.893,299256.0
2022-12-21 15:20:00,16.0,16.02,15.99,16.0,188013.0,15.893,15.9128,15.883,15.893,188013.0
2022-12-21 15:30:00,16.0,16.03,15.98,16.02,389475.0,15.893,15.9228,15.8731,15.9128,389475.0
2022-12-21 15:40:00,16.02,16.03,15.99,16.0,515256.0,15.9128,15.9228,15.883,15.893,515256.0
2022-12-21 15:50:00,16.0,16.0,15.94,15.95,1535690.0,15.893,15.893,15.8334,15.8433,1535690.0
2022-12-22 09:30:00,15.9,15.98,15.78,15.82,353641.0,15.7936,15.8731,15.6744,15.7142,353641.0
2022-12-22 09:40:00,15.83,15.89,15.81,15.85,359354.0,15.7241,15.7837,15.7042,15.744,359354.0
2022-12-22 09:50:00,15.85,15.86,15.82,15.83,272474.0,15.744,15.7539,15.7142,15.7241,272474.0
2022-12-22 10:00:00,15.83,15.85,15.78,15.81,173912.0,15.7241,15.744,15.6744,15.7042,173912.0
2022-12-22 10:10:00,15.82,15.85,15.8,15.85,138910.0,15.7142,15.744,15.6943,15.744,138910.0
2022-12-22 10:20:00,15.85,15.86,15.8,15.8,152045.0,15.744,15.7539,15.6943,15.6943,152045.0
2022-12-22 10:30:00,15.81,15.82,15.78,15.82,178429.0,15.7042,15.7142,15.6744,15.7142,178429.0
2022-12-22 10:40:00,15.82,15.84,15.8,15.83,130900.0,15.7142,15.734,15.6943,15.7241,130900.0
2022-12-22 10:50:00,15.82,15.84,15.81,15.82,100598.0,15.7142,15.734,15.7042,15.7142,100598.0
2022-12-22 11:00:00,15.81,15.84,15.8,15.83,113514.0,15.7042,15.734,15.6943,15.7241,113514.0
2022-12-22 11:10:00,15.83,15.85,15.8,15.84,165987.0,15.7241,15.744,15.6943,15.734,165987.0
2022-12-22 11:20:00,15.83,15.86,15.83,15.85,131704.0,15.7241,15.7539,15.7241,15.744,131704.0
2022-12-22 11:30:00,15.85,15.9,15.84,15.85,234371.0,15.744,15.7936,15.734,15.744,234371.0
2022-12-22 11:40:00,15.85,15.86,15.83,15.85,62729.0,15.744,15.7539,15.7241,15.744,62729.0
2022-12-22 11:50:00,15.85,15.87,15.84,15.87,90340.0,15.744,15.7638,15.734,15.7638,90340.0
2022-12-22 12:00:00,15.87,15.87,15.83,15.85,115454.0,15.7638,15.7638,15.7241,15.744,115454.0
2022-12-22 12:10:00,15.85,15.86,15.81,15.81,87612.0,15.744,15.7539,15.7042,15.7042,87612.0
2022-12-22 12:20:00,15.81,15.82,15.73,15.74,192771.0,15.7042,15.7142,15.6248,15.6347,192771.0
2022-12-22 12:30:00,15.74,15.74,15.71,15.72,119997.0,15.6347,15.6347,15.6049,15.6148,119997.0
2022-12-22 12:40:00,15.72,15.74,15.7,15.74,141486.0,15.6148,15.6347,15.595,15.6347,141486.0
2022-12-22 12:50:00,15.74,15.74,15.7,15.72,161655.0,15.6347,15.6347,15.595,15.6148,161655.0
2022-12-22 13:00:00,15.72,15.73,15.66,15.67,103113.0,15.6148,15.6248,15.5552,15.5652,103113.0
2022-12-22 13:10:00,15.67,15.69,15.65,15.69,131943.0,15.5652,15.585,15.5453,15.585,131943.0
2022-12-22 13:20:00,15.69,15.69,15.65,15.66,119185.0,15.585,15.585,15.5453,15.5552,119185.0
2022-12-22 13:30:00,15.65,15.67,15.61,15.67,170179.0,15.5453,15.5652,15.5056,15.5652,170179.0
2022-12-22 13:40:00,15.67,15.69,15.66,15.69,116814.0,15.5652,15.585,15.5552,15.585,116814.0
2022-12-22 13:50:00,15.69,15.7,15.67,15.7,116379.0,15.585,15.595,15.5652,15.595,116379.0
2022-12-22 14:00:00,15.7,15.73,15.69,15.71,127292.0,15.595,15.6248,15.585,15.6049,127292.0
2022-12-22 14:10:00,15.71,15.76,15.7,15.75,125967.0,15.6049,15.6546,15.595,15.6446,125967.0
2022-12-22 14:20:00,15.75,15.78,15.72,15.77,168411.0,15.6446,15.6744,15.6148,15.6645,168411.0
2022-12-22 14:30:00,15.77,15.79,15.75,15.77,108795.0,15.6645,15.6844,15.6446,15.6645,108795.0
2022-12-22 14:40:00,15.77,15.8,15.74,15.79,163172.0,15.6645,15.6943,15.6347,15.6844,163172.0
2022-12-22 14:50:00,15.79,15.86,15.78,15.84,181664.0,15.6844,15.7539,15.6744,15.734,181664.0
2022-12-22 15:00:00,15.85,15.88,15.83,15.88,151731.0,15.744,15.7738,15.7241,15.7738,151731.0
2022-12-22 15:10:00,15.88,15.89,15.85,15.88,143386.0,15.7738,15.7837,15.744,15.7738,143386.0
2022-12-22 15:20:00,15.88,15.95,15.87,15.94,218787.0,15.7738,15.8433,15.7638,15.8334,218787.0
2022-12-22 15:30:00,15.94,15.96,15.88,15.9,383664.0,15.8334,15.8532,15.7738,15.7936,383664.0
2022-12-22 15:40:00,15.9,15.91,15.86,15.9,387095.0,15.7936,15.8036,15.7539,15.7936,387095.0
2022-12-22 15:50:00,15.9,15.96,15.9,15.96,871821.0,15.7936,15.8532,15.7936,15.8532,871821.0
2022-12-23 09:30:00,15.97,16.05,15.94,15.94,175998.0,15.8632,15.9426,15.8334,15.8334,175998.0
2022-12-23 09:40:00,15.93,16.02,15.91,15.94,182695.0,15.8234,15.9128,15.8036,15.8334,182695.0
2022-12-23 09:50:00,15.94,15.95,15.92,15.93,298334.0,15.8334,15.8433,15.8135,15.8234,298334.0
2022-12-23 10:00:00,15.95,15.98,15.91,15.96,230319.0,15.8433,15.8731,15.8036,15.8532,230319.0
2022-12-23 10:10:00,15.97,16.01,15.96,16.0,428915.0,15.8632,15.9029,15.8532,15.893,428915.0
2022-12-23 10:20:00,15.99,16.05,15.97,16.02,169459.0,15.883,15.9426,15.8632,15.9128,169459.0
2022-12-23 10:30:00,16.02,16.07,16.01,16.05,142726.0,15.9128,15.9625,15.9029,15.9426,142726.0
2022-12-23 10:40:00,16.05,16.05,15.97,15.98,214319.0,15.9426,15.9426,15.8632,15.8731,214319.0
2022-12-23 10:50:00,15.98,16.0,15.94,15.96,121643.0,15.8731,15.893,15.8334,15.8532,121643.0
2022-12-23 11:00:00,15.95,15.96,15.92,15.93,122895.0,15.8433,15.8532,15.8135,15.8234,122895.0
2022-12-23 11:10:00,15.93,15.94,15.89,15.9,151879.0,15.8234,15.8334,15.7837,15.7936,151879.0
2022-12-23 11:20:00,15.9,15.94,15.89,15.9,196876.0,15.7936,15.8334,15.7837,15.7936,196876.0
2022-12-23 11:30:00,15.91,15.97,15.89,15.97,121976.0,15.8036,15.8632,15.7837,15.8632,121976.0
2022-12-23 11:40:00,15.97,15.98,15.93,15.96,143754.0,15.8632,15.8731,15.8234,15.8532,143754.0
2022-12-23 11:50:00,15.96,15.98,15.94,15.96,81866.0,15.8532,15.8731,15.8334,15.8532,81866.0
2022-12-23 12:00:00,15.96,15.98,15.95,15.96,108442.0,15.8532,15.8731,15.8433,15.8532,108442.0
2022-12-23 12:10:00,15.96,16.0,15.95,16.0,165770.0,15.8532,15.893,15.8433,15.893,165770.0
2022-12-23 12:20:00,16.0,16.02,15.98,15.99,138941.0,15.893,15.9128,15.8731,15.883,138941.0
2022-12-23 12:30:00,15.99,16.01,15.98,15.99,90824.0,15.883,15.9029,15.8731,15.883,90824.0
2022-12-23 12:40:00,15.99,16.0,15.97,15.97,110523.0,15.883,15.893,15.8632,15.8632,110523.0
2022-12-23 12:50:00,15.97,15.99,15.97,15.99,100223.0,15.8632,15.883,15.8632,15.883,100223.0
2022-12-23 13:00:00,15.99,16.01,15.97,16.0,184249.0,15.883,15.9029,15.8632,15.893,184249.0
2022-12-23 13:10:00,16.0,16.04,15.98,16.03,265378.0,15.893,15.9327,15.8731,15.9228,265378.0
2022-12-23 13:20:00,16.03,16.04,16.02,16.02,137120.0,15.9228,15.9327,15.9128,15.9128,137120.0
2022-12-23 13:30:00,16.02,16.05,15.99,16.03,301831.0,15.9128,15.9426,15.883,15.9228,301831.0
2022-12-23 13:40:00,16.03,16.05,15.99,16.0,78223.0,15.9228,15.9426,15.883,15.893,78223.0
2022-12-23 13:50:00,16.0,16.0,15.98,15.99,74374.0,15.893,15.893,15.8731,15.883,74374.0
2022-12-23 14:00:00,15.99,15.99,15.97,15.99,38501.0,15.883,15.883,15.8632,15.883,38501.0
2022-12-23 14:10:00,15.99,16.0,15.98,15.99,40231.0,15.883,15.893,15.8731,15.883,40231.0
2022-12-23 14:20:00,15.99,15.99,15.97,15.99,47596.0,15.883,15.883,15.8632,15.883,47596.0
2022-12-23 14:30:00,15.99,16.01,15.98,16.0,88334.0,15.883,15.9029,15.8731,15.893,88334.0
2022-12-23 14:40:00,16.0,16.0,15.99,15.99,21135.0,15.893,15.893,15.883,15.883,21135.0
2022-12-23 14:50:00,16.0,16.04,15.99,16.04,92972.0,15.893,15.9327,15.883,15.9327,92972.0
2022-12-23 15:00:00,16.04,16.05,16.03,16.05,87222.0,15.9327,15.9426,15.9228,15.9426,87222.0
2022-12-23 15:10:00,16.05,16.09,16.04,16.07,193120.0,15.9426,15.9824,15.9327,15.9625,193120.0
2022-12-23 15:20:00,16.07,16.07,16.01,16.03,219900.0,15.9625,15.9625,15.9029,15.9228,219900.0
2022-12-23 15:30:00,16.03,16.05,16.02,16.03,344723.0,15.9228,15.9426,15.9128,15.9228,344723.0
2022-12-23 15:40:00,16.04,16.05,16.03,16.05,402461.0,15.9327,15.9426,15.9228,15.9426,402461.0
2022-12-23 15:50:00,16.05,16.06,16.01,16.06,1052341.0,15.9426,15.9526,15.9029,15.9526,1052341.0
2022-12-27 09:30:00,16.12,16.16,16.03,16.1,133380.0,16.0122,16.0519,15.9228,15.9923,133380.0
2022-12-27 09:40:00,16.1,16.15,16.09,16.14,140686.0,15.9923,16.042,15.9824,16.032,140686.0
2022-12-27 09:50:00,16.14,16.16,16.1,16.13,409065.0,16.032,16.0519,15.9923,16.0221,409065.0
2022-12-27 10:00:00,16.13,16.16,16.07,16.14,152222.0,16.0221,16.0519,15.9625,16.032,152222.0
2022-12-27 10:10:00,16.15,16.2,16.13,16.17,347389.0,16.042,16.0916,16.0221,16.0618,347389.0
2022-12-27 10:20:00,16.18,16.26,16.17,16.22,167457.0,16.0718,16.1512,16.0618,16.1115,167457.0
2022-12-27 10:30:00,16.22,16.25,16.18,16.24,121378.0,16.1115,16.1413,16.0718,16.1314,121378.0
2022-12-27 10:40:00,16.24,16.26,16.23,16.24,119727.0,16.1314,16.1512,16.1214,16.1314,119727.0
2022-12-27 10:50:00,16.24,16.26,16.21,16.21,289667.0,16.1314,16.1512,16.1016,16.1016,289667.0
2022-12-27 11:00:00,16.21,16.29,16.21,16.29,167610.0,16.1016,16.181,16.1016,16.181,167610.0
2022-12-27 11:10:00,16.28,16.32,16.28,16.31,151618.0,16.1711,16.2108,16.1711,16.2009,151618.0
2022-12-27 11:20:00,16.3,16.33,16.28,16.32,141370.0,16.1909,16.2207,16.1711,16.2108,141370.0
2022-12-27 11:30:00,16.32,16.4,16.32,16.39,275166.0,16.2108,16.2903,16.2108,16.2803,275166.0
2022-12-27 11:40:00,16.38,16.39,16.36,16.39,136243.0,16.2704,16.2803,16.2505,16.2803,136243.0
2022-12-27 11:50:00,16.39,16.4,16.36,16.37,242497.0,16.2803,16.2903,16.2505,16.2605,242497.0
2022-12-27 12:00:00,16.37,16.4,16.33,16.34,334962.0,16.2605,16.2903,16.2207,16.2307,334962.0
2022-12-27 12:10:00,16.35,16.39,16.33,16.35,118375.0,16.2406,16.2803,16.2207,16.2406,118375.0
2022-12-27 12:20:00,16.35,16.35,16.32,16.34,90785.0,16.2406,16.2406,16.2108,16.2307,90785.0
2022-12-27 12:30:00,16.34,16.35,16.31,16.31,420409.0,16.2307,16.2406,16.2009,16.2009,420409.0
2022-12-27 12:40:00,16.3,16.31,16.26,16.3,216118.0,16.1909,16.2009,16.1512,16.1909,216118.0
2022-12-27 12:50:00,16.3,16.32,16.28,16.29,187901.0,16.1909,16.2108,16.1711,16.181,187901.0
2022-12-27 13:00:00,16.29,16.34,16.28,16.32,183497.0,16.181,16.2307,16.1711,16.2108,183497.0
2022-12-27 13:10:00,16.33,16.34,16.31,16.32,95019.0,16.2207,16.2307,16.2009,16.2108,95019.0
2022-12-27 13:20:00,16.32,16.33,16.31,16.32,112311.0,16.2108,16.2207,16.2009,16.2108,112311.0
2022-12-27 13:30:00,16.32,16.34,16.28,16.3,161282.0,16.2108,16.2307,16.1711,16.1909,161282.0
2022-12-27 13:40:00,16.3,16.31,16.29,16.3,107611.0,16.1909,16.2009,16.181,16.1909,107611.0
2022-12-27 13:50:00,16.3,16.32,16.26,16.27,200363.0,16.1909,16.2108,16.1512,16.1612,200363.0
2022-12-27 14:00:00,16.27,16.27,16.24,16.26,155000.0,16.1612,16.1612,16.1314,16.1512,155000.0
2022-12-27 14:10:00,16.26,16.29,16.23,16.29,146727.0,16.1512,16.181,16.1214,16.181,146727.0
2022-12-27 14:20:00,16.29,16.3,16.27,16.27,120237.0,16.181,16.1909,16.1612,16.1612,120237.0
2022-12-27 14:30:00,16.27,16.31,16.27,16.3,184962.0,16.1612,16.2009,16.1612,16.1909,184962.0
2022-12-27 14:40:00,16.3,16.38,16.29,16.38,385713.0,16.1909,16.2704,16.181,16.2704,385713.0
2022-12-27 14:50:00,16.39,16.44,16.38,16.44,337384.0,16.2803,16.33,16.2704,16.33,337384.0
2022-12-27 15:00:00,16.44,16.46,16.39,16.44,385500.0,16.33,16.3499,16.2803,16.33,385500.0
2022-12-27 15:10:00,16.43,16.45,16.4,16.41,313958.0,16.3201,16.3399,16.2903,16.3002,313958.0
2022-12-27 15:20:00,16.41,16.43,16.4,16.43,245000.0,16.3002,16.3201,16.2903,16.3201,245000.0
2022-12-27 15:30:00,16.42,16.46,16.42,16.45,478009.0,16.3101,16.3499,16.3101,16.3399,478009.0
2022-12-27 15:40:00,16.45,16.45,16.38,16.41,619070.0,16.3399,16.3399,16.2704,16.3002,619070.0
2022-12-27 15:50:00,16.41,16.45,16.4,16.45,993544.0,16.3002,16.3399,16.2903,16.3399,993544.0
2022-12-28 09:30:00,16.45,16.49,16.38,16.41,146264.0,16.3399,16.3797,16.2704,16.3002,146264.0
2022-12-28 09:40:00,16.41,16.45,16.38,16.43,200741.0,16.3002,16.3399,16.2704,16.3201,200741.0
2022-12-28 09:50:00,16.42,16.43,16.36,16.37,74748.0,16.3101,16.3201,16.2505,16.2605,74748.0
2022-12-28 10:00:00,16.37,16.4,16.34,16.36,144152.0,16.2605,16.2903,16.2307,16.2505,144152.0
2022-12-28 10:10:00,16.35,16.36,16.28,16.3,205311.0,16.2406,16.2505,16.1711,16.1909,205311.0
2022-12-28 10:20:00,16.3,16.3,16.18,16.2,210963.0,16.1909,16.1909,16.0718,16.0916,210963.0
2022-12-28 10:30:00,16.2,16.22,16.17,16.21,210706.0,16.0916,16.1115,16.0618,16.1016,210706.0
2022-12-28 10:40:00,16.21,16.24,16.19,16.23,157258.0,16.1016,16.1314,16.0817,16.1214,157258.0
2022-12-28 10:50:00,16.23,16.26,16.2,16.21,139296.0,16.1214,16.1512,16.0916,16.1016,139296.0
2022-12-28 11:00:00,16.21,16.24,16.17,16.2,149703.0,16.1016,16.1314,16.0618,16.0916,149703.0
2022-12-28 11:10:00,16.2,16.22,16.15,16.21,197582.0,16.0916,16.1115,16.042,16.1016,197582.0
2022-12-28 11:20:00,16.21,16.26,16.2,16.25,175263.0,16.1016,16.1512,16.0916,16.1413,175263.0
2022-12-28 11:30:00,16.25,16.28,16.24,16.28,148543.0,16.1413,16.1711,16.1314,16.1711,148543.0
2022-12-28 11:40:00,16.28,16.31,16.27,16.28,335263.0,16.1711,16.2009,16.1612,16.1711,335263.0
2022-12-28 11:50:00,16.28,16.28,16.25,16.27,144383.0,16.1711,16.1711,16.1413,16.1612,144383.0
2022-12-28 12:00:00,16.25,16.26,16.18,16.2,120763.0,16.1413,16.1512,16.0718,16.0916,120763.0
2022-12-28 12:10:00,16.2,16.2,16.17,16.19,139598.0,16.0916,16.0916,16.0618,16.0817,139598.0
2022-12-28 12:20:00,16.19,16.2,16.16,16.19,141081.0,16.0817,16.0916,16.0519,16.0817,141081.0
2022-12-28 12:30:00,16.19,16.22,16.17,16.19,119563.0,16.0817,16.1115,16.0618,16.0817,119563.0
2022-12-28 12:40:00,16.19,16.23,16.17,16.23,102725.0,16.0817,16.1214,16.0618,16.1214,102725.0
2022-12-28 12:50:00,16.22,16.25,16.21,16.25,122032.0,16.1115,16.1413,16.1016,16.1413,122032.0
2022-12-28 13:00:00,16.25,16.26,16.24,16.25,121750.0,16.1413,16.1512,16.1314,16.1413,121750.0
2022-12-28 13:10:00,16.25,16.26,16.23,16.25,135376.0,16.1413,16.1512,16.1214,16.1413,135376.0
2022-12-28 13:20:00,16.25,16.27,16.23,16.27,90142.0,16.1413,16.1612,16.1214,16.1612,90142.0
2022-12-28 13:30:00,16.27,16.27,16.23,16.23,85601.0,16.1612,16.1612,16.1214,16.1214,85601.0
2022-12-28 13:40:00,16.23,16.26,16.23,16.25,82999.0,16.1214,16.1512,16.1214,16.1413,82999.0
2022-12-28 13:50:00,16.25,16.26,16.23,16.25,68455.0,16.1413,16.1512,16.1214,16.1413,68455.0
2022-12-28 14:00:00,16.25,16.26,16.24,16.25,80151.0,16.1413,16.1512,16.1314,16.1413,80151.0
2022-12-28 14:10:00,16.25,16.28,16.23,16.28,174340.0,16.1413,16.1711,16.1214,16.1711,174340.0
2022-12-28 14:20:00,16.28,16.3,16.27,16.29,135478.0,16.1711,16.1909,16.1612,16.181,135478.0
2022-12-28 14:30:00,16.29,16.31,16.27,16.29,92812.0,16.181,16.2009,16.1612,16.181,92812.0
2022-12-28 14:40:00,16.29,16.3,16.25,16.25,109413.0,16.181,16.1909,16.1413,16.1413,109413.0
2022-12-28 14:50:00,16.25,16.27,16.23,16.25,174989.0,16.1413,16.1612,16.1214,16.1413,174989.0
2022-12-28 15:00:00,16.25,16.25,16.21,16.21,200794.0,16.1413,16.1413,16.1016,16.1016,200794.0
2022-12-28 15:10:00,16.21,16.22,16.15,16.16,210664.0,16.1016,16.1115,16.042,16.0519,210664.0
2022-12-28 15:20:00,16.16,16.16,16.13,16.15,236881.0,16.0519,16.0519,16.0221,16.042,236881.0
2022-12-28 15:30:00,16.14,16.17,16.13,16.14,206791.0,16.032,16.0618,16.0221,16.032,206791.0
2022-12-28 15:40:00,16.15,16.15,16.11,16.14,345167.0,16.042,16.042,16.0022,16.032,345167.0
2022-12-28 15:50:00,16.14,16.17,16.13,16.14,962394.0,16.032,16.0618,16.0221,16.032,962394.0
2022-12-29 09:30:00,16.21,16.33,16.18,16.32,162876.0,16.1016,16.2207,16.0718,16.2108,162876.0
2022-12-29 09:40:00,16.32,16.34,16.29,16.3,92493.0,16.2108,16.2307,16.181,16.1909,92493.0
2022-12-29 09:50:00,16.3,16.32,16.25,16.3,99321.0,16.1909,16.2108,16.1413,16.1909,99321.0
2022-12-29 10:00:00,16.3,16.37,16.3,16.34,169854.0,16.1909,16.2605,16.1909,16.2307,169854.0
2022-12-29 10:10:00,16.34,16.35,16.27,16.28,143379.0,16.2307,16.2406,16.1612,16.1711,143379.0
2022-12-29 10:20:00,16.29,16.3,16.25,16.26,335686.0,16.181,16.1909,16.1413,16.1512,335686.0
2022-12-29 10:30:00,16.25,16.28,16.23,16.24,209089.0,16.1413,16.1711,16.1214,16.1314,209089.0
2022-12-29 10:40:00,16.23,16.27,16.2,16.26,490292.0,16.1214,16.1612,16.0916,16.1512,490292.0
2022-12-29 10:50:00,16.27,16.31,16.26,16.26,248216.0,16.1612,16.2009,16.1512,16.1512,248216.0
2022-12-29 11:00:00,16.27,16.29,16.25,16.25,161035.0,16.1612,16.181,16.1413,16.1413,161035.0
2022-12-29 11:10:00,16.26,16.29,16.24,16.25,116858.0,16.1512,16.181,16.1314,16.1413,116858.0
2022-12-29 11:20:00,16.25,16.26,16.22,16.25,128130.0,16.1413,16.1512,16.1115,16.1413,128130.0
2022-12-29 11:30:00,16.25,16.28,16.24,16.27,207450.0,16.1413,16.1711,16.1314,16.1612,207450.0
2022-12-29 11:40:00,16.27,16.32,16.27,16.32,118582.0,16.1612,16.2108,16.1612,16.2108,118582.0
2022-12-29 11:50:00,16.32,16.33,16.3,16.32,77198.0,16.2108,16.2207,16.1909,16.2108,77198.0
2022-12-29 12:00:00,16.32,16.33,16.3,16.3,142011.0,16.2108,16.2207,16.1909,16.1909,142011.0
2022-12-29 12:10:00,16.3,16.31,16.27,16.28,72325.0,16.1909,16.2009,16.1612,16.1711,72325.0
2022-12-29 12:20:00,16.28,16.3,16.27,16.3,60693.0,16.1711,16.1909,16.1612,16.1909,60693.0
2022-12-29 12:30:00,16.3,16.31,16.28,16.29,102735.0,16.1909,16.2009,16.1711,16.181,102735.0
2022-12-29 12:40:00,16.29,16.31,16.28,16.3,97441.0,16.181,16.2009,16.1711,16.1909,97441.0
2022-12-29 12:50:00,16.3,16.32,16.29,16.31,73832.0,16.1909,16.2108,16.181,16.2009,73832.0
2022-12-29 13:00:00,16.3,16.32,16.29,16.29,161368.0,16.1909,16.2108,16.181,16.181,161368.0
2022-12-29 13:10:00,16.29,16.31,16.29,16.3,79936.0,16.181,16.2009,16.181,16.1909,79936.0
2022-12-29 13:20:00,16.3,16.32,16.29,16.31,79855.0,16.1909,16.2108,16.181,16.2009,79855.0
2022-12-29 13:30:00,16.3,16.36,16.3,16.35,173428.0,16.1909,16.2505,16.1909,16.2406,173428.0
2022-12-29 13:40:00,16.35,16.35,16.34,16.34,48562.0,16.2406,16.2406,16.2307,16.2307,48562.0
2022-12-29 13:50:00,16.35,16.35,16.33,16.34,73843.0,16.2406,16.2406,16.2207,16.2307,73843.0
2022-12-29 14:00:00,16.34,16.35,16.32,16.32,89787.0,16.2307,16.2406,16.2108,16.2108,89787.0
2022-12-29 14:10:00,16.32,16.34,16.3,16.32,69970.0,16.2108,16.2307,16.1909,16.2108,69970.0
2022-12-29 14:20:00,16.32,16.34,16.31,16.32,111902.0,16.2108,16.2307,16.2009,16.2108,111902.0
2022-12-29 14:30:00,16.32,16.36,16.31,16.36,61710.0,16.2108,16.2505,16.2009,16.2505,61710.0
2022-12-29 14:40:00,16.36,16.38,16.35,16.38,75341.0,16.2505,16.2704,16.2406,16.2704,75341.0
2022-12-29 14:50:00,16.38,16.38,16.34,16.35,143715.0,16.2704,16.2704,16.2307,16.2406,143715.0
2022-12-29 15:00:00,16.35,16.36,16.32,16.32,174010.0,16.2406,16.2505,16.2108,16.2108,174010.0
2022-12-29 15:10:00,16.32,16.33,16.3,16.3,183656.0,16.2108,16.2207,16.1909,16.1909,183656.0
2022-12-29 15:20:00,16.3,16.32,16.29,16.3,157738.0,16.1909,16.2108,16.181,16.1909,157738.0
2022-12-29 15:30:00,16.3,16.3,16.27,16.27,126727.0,16.1909,16.1909,16.1612,16.1612,126727.0
2022-12-29 15:40:00,16.28,16.3,16.25,16.28,463875.0,16.1711,16.1909,16.1413,16.1711,463875.0
2022-12-29 15:50:00,16.28,16.34,16.27,16.34,989964.0,16.1711,16.2307,16.1612,16.2307,989964.0
2022-12-30 09:30:00,16.3,16.33,16.26,16.3,133116.0,16.1909,16.2207,16.1512,16.1909,133116.0
2022-12-30 09:40:00,16.3,16.3,16.19,16.2,80910.0,16.1909,16.1909,16.0817,16.0916,80910.0
2022-12-30 09:50:00,16.2,16.27,16.18,16.25,219717.0,16.0916,16.1612,16.0718,16.1413,219717.0
2022-12-30 10:00:00,16.25,16.3,16.25,16.29,85604.0,16.1413,16.1909,16.1413,16.181,85604.0
2022-12-30 10:10:00,16.3,16.38,16.29,16.38,169425.0,16.1909,16.2704,16.181,16.2704,169425.0
2022-12-30 10:20:00,16.37,16.38,16.36,16.37,76252.0,16.2605,16.2704,16.2505,16.2605,76252.0
2022-12-30 10:30:00,16.37,16.37,16.31,16.32,97086.0,16.2605,16.2605,16.2009,16.2108,97086.0
2022-12-30 10:40:00,16.32,16.33,16.28,16.32,83931.0,16.2108,16.2207,16.1711,16.2108,83931.0
2022-12-30 10:50:00,16.31,16.31,16.22,16.24,444511.0,16.2009,16.2009,16.1115,16.1314,444511.0
2022-12-30 11:00:00,16.23,16.26,16.22,16.24,72001.0,16.1214,16.1512,16.1115,16.1314,72001.0
2022-12-30 11:10:00,16.25,16.28,16.23,16.27,96539.0,16.1413,16.1711,16.1214,16.1612,96539.0
2022-12-30 11:20:00,16.27,16.28,16.23,16.24,87170.0,16.1612,16.1711,16.1214,16.1314,87170.0
2022-12-30 11:30:00,16.24,16.28,16.23,16.27,66985.0,16.1314,16.1711,16.1214,16.1612,66985.0
2022-12-30 11:40:00,16.27,16.28,16.25,16.25,90918.0,16.1612,16.1711,16.1413,16.1413,90918.0
2022-12-30 11:50:00,16.25,16.27,16.24,16.26,31728.0,16.1413,16.1612,16.1314,16.1512,31728.0
2022-12-30 12:00:00,16.27,16.28,16.26,16.28,22044.0,16.1612,16.1711,16.1512,16.1711,22044.0
2022-12-30 12:10:00,16.28,16.28,16.25,16.25,45184.0,16.1711,16.1711,16.1413,16.1413,45184.0
2022-12-30 12:20:00,16.25,16.3,16.25,16.3,130301.0,16.1413,16.1909,16.1413,16.1909,130301.0
2022-12-30 12:30:00,16.3,16.32,16.28,16.29,192156.0,16.1909,16.2108,16.1711,16.181,192156.0
2022-12-30 12:40:00,16.29,16.31,16.27,16.3,96377.0,16.181,16.2009,16.1612,16.1909,96377.0
2022-12-30 12:50:00,16.3,16.3,16.26,16.3,71576.0,16.1909,16.1909,16.1512,16.1909,71576.0
2022-12-30 13:00:00,16.29,16.3,16.25,16.27,44742.0,16.181,16.1909,16.1413,16.1612,44742.0
2022-12-30 13:10:00,16.27,16.27,16.23,16.24,60855.0,16.1612,16.1612,16.1214,16.1314,60855.0
2022-12-30 13:20:00,16.23,16.25,16.2,16.25,164218.0,16.1214,16.1413,16.0916,16.1413,164218.0
2022-12-30 13:30:00,16.25,16.3,16.24,16.3,122372.0,16.1413,16.1909,16.1314,16.1909,122372.0
2022-12-30 13:40:00,16.3,16.3,16.25,16.27,112935.0,16.1909,16.1909,16.1413,16.1612,112935.0
2022-12-30 13:50:00,16.27,16.27,16.23,16.23,30745.0,16.1612,16.1612,16.1214,16.1214,30745.0
2022-12-30 14:00:00,16.23,16.26,16.22,16.23,78066.0,16.1214,16.1512,16.1115,16.1214,78066.0
2022-12-30 14:10:00,16.22,16.25,16.21,16.25,86806.0,16.1115,16.1413,16.1016,16.1413,86806.0
2022-12-30 14:20:00,16.24,16.26,16.23,16.25,166701.0,16.1314,16.1512,16.1214,16.1413,166701.0
2022-12-30 14:30:00,16.25,16.26,16.22,16.23,58445.0,16.1413,16.1512,16.1115,16.1214,58445.0
2022-12-30 14:40:00,16.23,16.25,16.21,16.23,130689.0,16.1214,16.1413,16.1016,16.1214,130689.0
2022-12-30 14:50:00,16.23,16.25,16.22,16.23,64705.0,16.1214,16.1413,16.1115,16.1214,64705.0
2022-12-30 15:00:00,16.23,16.28,16.22,16.25,212184.0,16.1214,16.1711,16.1115,16.1413,212184.0
2022-12-30 15:10:00,16.25,16.29,16.23,16.27,395220.0,16.1413,16.181,16.1214,16.1612,395220.0
2022-12-30 15:20:00,16.26,16.28,16.23,16.25,188929.0,16.1512,16.1711,16.1214,16.1413,188929.0
2022-12-30 15:30:00,16.25,16.28,16.25,16.28,232713.0,16.1413,16.1711,16.1413,16.1711,232713.0
2022-12-30 15:40:00,16.28,16.32,16.27,16.32,386336.0,16.1711,16.2108,16.1612,16.2108,386336.0
2022-12-30 15:50:00,16.32,16.32,16.24,16.26,1284539.0,16.2108,16.2108,16.1314,16.1512,1284539.0
2023-01-03 09:30:00,15.99,16.16,15.91,16.09,1065034.0,15.883,16.0519,15.8036,15.9824,1065034.0
2023-01-03 09:40:00,16.08,16.13,15.92,15.96,353064.0,15.9724,16.0221,15.8135,15.8532,353064.0
2023-01-03 09:50:00,15.96,15.99,15.83,15.86,558948.0,15.8532,15.883,15.7241,15.7539,558948.0
2023-01-03 10:00:00,15.86,15.91,15.81,15.82,462147.0,15.7539,15.8036,15.7042,15.7142,462147.0
2023-01-03 10:10:00,15.82,15.82,15.5,15.5,749895.0,15.7142,15.7142,15.3963,15.3963,749895.0
2023-01-03 10:20:00,15.5,15.7,15.49,15.66,473502.0,15.3963,15.595,15.3864,15.5552,473502.0
2023-01-03 10:30:00,15.66,15.72,15.64,15.71,573149.0,15.5552,15.6148,15.5354,15.6049,573149.0
2023-01-03 10:40:00,15.71,15.75,15.69,15.73,300601.0,15.6049,15.6446,15.585,15.6248,300601.0
2023-01-03 10:50:00,15.74,15.82,15.73,15.82,533664.0,15.6347,15.7142,15.6248,15.7142,533664.0
2023-01-03 11:00:00,15.82,15.83,15.76,15.77,365447.0,15.7142,15.7241,15.6546,15.6645,365447.0
2023-01-03 11:10:00,15.77,15.77,15.7,15.71,175639.0,15.6645,15.6645,15.595,15.6049,175639.0
2023-01-03 11:20:00,15.71,15.74,15.62,15.69,349469.0,15.6049,15.6347,15.5155,15.585,349469.0
2023-01-03 11:30:00,15.69,15.69,15.6,15.6,370704.0,15.585,15.585,15.4956,15.4956,370704.0
2023-01-03 11:40:00,15.61,15.63,15.56,15.56,458116.0,15.5056,15.5254,15.4559,15.4559,458116.0
2023-01-03 11:50:00,15.55,15.65,15.54,15.64,795853.0,15.446,15.5453,15.436,15.5354,795853.0
2023-01-03 12:00:00,15.64,15.73,15.63,15.73,514153.0,15.5354,15.6248,15.5254,15.6248,514153.0
2023-01-03 12:10:00,15.73,15.77,15.72,15.74,306051.0,15.6248,15.6645,15.6148,15.6347,306051.0
2023-01-03 12:20:00,15.74,15.74,15.67,15.7,405977.0,15.6347,15.6347,15.5652,15.595,405977.0
2023-01-03 12:30:00,15.7,15.74,15.68,15.7,107108.0,15.595,15.6347,15.5751,15.595,107108.0
2023-01-03 12:40:00,15.69,15.7,15.66,15.68,245921.0,15.585,15.595,15.5552,15.5751,245921.0
2023-01-03 12:50:00,15.68,15.72,15.65,15.72,183713.0,15.5751,15.6148,15.5453,15.6148,183713.0
2023-01-03 13:00:00,15.72,15.72,15.67,15.71,151579.0,15.6148,15.6148,15.5652,15.6049,151579.0
2023-01-03 13:10:00,15.71,15.72,15.67,15.71,156791.0,15.6049,15.6148,15.5652,15.6049,156791.0
2023-01-03 13:20:00,15.71,15.74,15.7,15.72,195961.0,15.6049,15.6347,15.595,15.6148,195961.0
2023-01-03 13:30:00,15.72,15.75,15.71,15.73,121475.0,15.6148,15.6446,15.6049,15.6248,121475.0
2023-01-03 13:40:00,15.73,15.76,15.73,15.76,86309.0,15.6248,15.6546,15.6248,15.6546,86309.0
2023-01-03 13:50:00,15.76,15.78,15.75,15.77,145386.0,15.6546,15.6744,15.6446,15.6645,145386.0
2023-01-03 14:00:00,15.77,15.8,15.75,15.79,282574.0,15.6645,15.6943,15.6446,15.6844,282574.0
2023-01-03 14:10:00,15.79,15.82,15.77,15.82,445041.0,15.6844,15.7142,15.6645,15.7142,445041.0
2023-01-03 14:20:00,15.82,15.83,15.75,15.75,126648.0,15.7142,15.7241,15.6446,15.6446,126648.0
2023-01-03 14:30:00,15.76,15.76,15.69,15.7,354877.0,15.6546,15.6546,15.585,15.595,354877.0
2023-01-03 14:40:00,15.7,15.77,15.69,15.75,335315.0,15.595,15.6645,15.585,15.6446,335315.0
2023-01-03 14:50:00,15.75,15.75,15.7,15.71,239355.0,15.6446,15.6446,15.595,15.6049,239355.0
2023-01-03 15:00:00,15.7,15.74,15.69,15.7,180387.0,15.595,15.6347,15.585,15.595,180387.0
2023-01-03 15:10:00,15.7,15.76,15.69,15.75,230878.0,15.595,15.6546,15.585,15.6446,230878.0
2023-01-03 15:20:00,15.75,15.75,15.7,15.72,186952.0,15.6446,15.6446,15.595,15.6148,186952.0
2023-01-03 15:30:00,15.72,15.76,15.72,15.76,323542.0,15.6148,15.6546,15.6148,15.6546,323542.0
2023-01-03 15:40:00,15.76,15.76,15.72,15.74,511726.0,15.6546,15.6546,15.6148,15.6347,511726.0
2023-01-03 15:50:00,15.74,15.74,15.67,15.68,1546515.0,15.6347,15.6347,15.5652,15.5751,1546515.0
2023-01-04 09:30:00,15.75,15.83,15.7,15.74,235460.0,15.6446,15.7241,15.595,15.6347,235460.0
2023-01-04 09:40:00,15.74,15.82,15.66,15.7,477564.0,15.6347,15.7142,15.5552,15.595,477564.0
2023-01-04 09:50:00,15.7,15.8,15.66,15.76,317682.0,15.595,15.6943,15.5552,15.6546,317682.0
2023-01-04 10:00:00,15.75,15.8,15.65,15.66,195519.0,15.6446,15.6943,15.5453,15.5552,195519.0
2023-01-04 10:10:00,15.65,15.71,15.65,15.7,242045.0,15.5453,15.6049,15.5453,15.595,242045.0
2023-01-04 10:20:00,15.69,15.72,15.64,15.72,228252.0,15.585,15.6148,15.5354,15.6148,228252.0
2023-01-04 10:30:00,15.72,15.73,15.7,15.71,193267.0,15.6148,15.6248,15.595,15.6049,193267.0
2023-01-04 10:40:00,15.72,15.8,15.7,15.77,289053.0,15.6148,15.6943,15.595,15.6645,289053.0
2023-01-04 10:50:00,15.78,15.84,15.77,15.79,288233.0,15.6744,15.734,15.6645,15.6844,288233.0
2023-01-04 11:00:00,15.79,15.84,15.79,15.82,112899.0,15.6844,15.734,15.6844,15.7142,112899.0
2023-01-04 11:10:00,15.83,15.85,15.79,15.81,181674.0,15.7241,15.744,15.6844,15.7042,181674.0
2023-01-04 11:20:00,15.81,15.84,15.8,15.83,103940.0,15.7042,15.734,15.6943,15.7241,103940.0
2023-01-04 11:30:00,15.83,15.87,15.82,15.86,190710.0,15.7241,15.7638,15.7142,15.7539,190710.0
2023-01-04 11:40:00,15.87,15.9,15.85,15.89,98710.0,15.7638,15.7936,15.744,15.7837,98710.0
2023-01-04 11:50:00,15.89,15.94,15.88,15.93,157267.0,15.7837,15.8334,15.7738,15.8234,157267.0
2023-01-04 12:00:00,15.93,15.93,15.89,15.89,219379.0,15.8234,15.8234,15.7837,15.7837,219379.0
2023-01-04 12:10:00,15.9,15.94,15.89,15.94,147733.0,15.7936,15.8334,15.7837,15.8334,147733.0
2023-01-04 12:20:00,15.94,15.98,15.92,15.94,219212.0,15.8334,15.8731,15.8135,15.8334,219212.0
2023-01-04 12:30:00,15.94,15.96,15.93,15.95,97437.0,15.8334,15.8532,15.8234,15.8433,97437.0
2023-01-04 12:40:00,15.95,15.99,15.94,15.96,156159.0,15.8433,15.883,15.8334,15.8532,156159.0
2023-01-04 12:50:00,15.96,15.96,15.91,15.94,263498.0,15.8532,15.8532,15.8036,15.8334,263498.0
2023-01-04 13:00:00,15.94,15.97,15.91,15.97,203170.0,15.8334,15.8632,15.8036,15.8632,203170.0
2023-01-04 13:10:00,15.97,15.98,15.95,15.96,142626.0,15.8632,15.8731,15.8433,15.8532,142626.0
2023-01-04 13:20:00,15.97,15.97,15.91,15.91,105539.0,15.8632,15.8632,15.8036,15.8036,105539.0
2023-01-04 13:30:00,15.92,15.94,15.91,15.91,123334.0,15.8135,15.8334,15.8036,15.8036,123334.0
2023-01-04 13:40:00,15.91,15.93,15.89,15.91,151236.0,15.8036,15.8234,15.7837,15.8036,151236.0
2023-01-04 13:50:00,15.91,15.92,15.85,15.87,229720.0,15.8036,15.8135,15.744,15.7638,229720.0
2023-01-04 14:00:00,15.87,15.92,15.84,15.87,353250.0,15.7638,15.8135,15.734,15.7638,353250.0
2023-01-04 14:10:00,15.86,15.93,15.84,15.92,253441.0,15.7539,15.8234,15.734,15.8135,253441.0
2023-01-04 14:20:00,15.93,15.93,15.84,15.87,444345.0,15.8234,15.8234,15.734,15.7638,444345.0
2023-01-04 14:30:00,15.87,15.92,15.86,15.92,180501.0,15.7638,15.8135,15.7539,15.8135,180501.0
2023-01-04 14:40:00,15.92,15.94,15.88,15.89,219057.0,15.8135,15.8334,15.7738,15.7837,219057.0
2023-01-04 14:50:00,15.88,15.94,15.86,15.93,189632.0,15.7738,15.8334,15.7539,15.8234,189632.0
2023-01-04 15:00:00,15.94,15.97,15.92,15.96,485875.0,15.8334,15.8632,15.8135,15.8532,485875.0
2023-01-04 15:10:00,15.97,15.97,15.93,15.96,206803.0,15.8632,15.8632,15.8234,15.8532,206803.0
2023-01-04 15:20:00,15.96,15.96,15.91,15.93,193604.0,15.8532,15.8532,15.8036,15.8234,193604.0
2023-01-04 15:30:00,15.93,15.93,15.88,15.92,369176.0,15.8234,15.8234,15.7738,15.8135,369176.0
2023-01-04 15:40:00,15.91,15.92,15.86,15.89,506685.0,15.8036,15.8135,15.7539,15.7837,506685.0
2023-01-04 15:50:00,15.89,15.91,15.85,15.87,2863309.0,15.7837,15.8036,15.744,15.7638,2863309.0
2023-01-05 09:30:00,15.76,15.79,15.62,15.63,196016.0,15.6546,15.6844,15.5155,15.5254,196016.0
2023-01-05 09:40:00,15.62,15.65,15.57,15.64,485350.0,15.5155,15.5453,15.4658,15.5354,485350.0
2023-01-05 09:50:00,15.64,15.67,15.63,15.64,85638.0,15.5354,15.5652,15.5254,15.5354,85638.0
2023-01-05 10:00:00,15.65,15.66,15.6,15.65,320326.0,15.5453,15.5552,15.4956,15.5453,320326.0
2023-01-05 10:10:00,15.65,15.72,15.64,15.67,233466.0,15.5453,15.6148,15.5354,15.5652,233466.0
2023-01-05 10:20:00,15.67,15.73,15.59,15.71,213959.0,15.5652,15.6248,15.4857,15.6049,213959.0
2023-01-05 10:30:00,15.71,15.74,15.69,15.7,185716.0,15.6049,15.6347,15.585,15.595,185716.0
2023-01-05 10:40:00,15.7,15.75,15.69,15.73,188633.0,15.595,15.6446,15.585,15.6248,188633.0
2023-01-05 10:50:00,15.74,15.75,15.69,15.72,195058.0,15.6347,15.6446,15.585,15.6148,195058.0
2023-01-05 11:00:00,15.72,15.77,15.72,15.77,173003.0,15.6148,15.6645,15.6148,15.6645,173003.0
2023-01-05 11:10:00,15.78,15.78,15.7,15.7,137589.0,15.6744,15.6744,15.595,15.595,137589.0
2023-01-05 11:20:00,15.71,15.71,15.65,15.67,207776.0,15.6049,15.6049,15.5453,15.5652,207776.0
2023-01-05 11:30:00,15.68,15.71,15.67,15.71,121906.0,15.5751,15.6049,15.5652,15.6049,121906.0
2023-01-05 11:40:00,15.71,15.72,15.69,15.71,114009.0,15.6049,15.6148,15.585,15.6049,114009.0
2023-01-05 11:50:00,15.71,15.72,15.68,15.71,97542.0,15.6049,15.6148,15.5751,15.6049,97542.0
2023-01-05 12:00:00,15.7,15.71,15.68,15.71,102575.0,15.595,15.6049,15.5751,15.6049,102575.0
2023-01-05 12:10:00,15.71,15.72,15.68,15.68,107596.0,15.6049,15.6148,15.5751,15.5751,107596.0
2023-01-05 12:20:00,15.69,15.73,15.68,15.73,95000.0,15.585,15.6248,15.5751,15.6248,95000.0
2023-01-05 12:30:00,15.73,15.78,15.72,15.76,122099.0,15.6248,15.6744,15.6148,15.6546,122099.0
2023-01-05 12:40:00,15.76,15.77,15.74,15.77,90497.0,15.6546,15.6645,15.6347,15.6645,90497.0
2023-01-05 12:50:00,15.76,15.79,15.76,15.79,79818.0,15.6546,15.6844,15.6546,15.6844,79818.0
2023-01-05 13:00:00,15.79,15.8,15.75,15.76,178613.0,15.6844,15.6943,15.6446,15.6546,178613.0
2023-01-05 13:10:00,15.75,15.76,15.71,15.72,51453.0,15.6446,15.6546,15.6049,15.6148,51453.0
2023-01-05 13:20:00,15.72,15.79,15.71,15.77,158515.0,15.6148,15.6844,15.6049,15.6645,158515.0
2023-01-05 13:30:00,15.77,15.79,15.76,15.78,95918.0,15.6645,15.6844,15.6546,15.6744,95918.0
2023-01-05 13:40:00,15.78,15.8,15.77,15.78,81678.0,15.6744,15.6943,15.6645,15.6744,81678.0
2023-01-05 13:50:00,15.78,15.78,15.74,15.75,85674.0,15.6744,15.6744,15.6347,15.6446,85674.0
2023-01-05 14:00:00,15.74,15.78,15.74,15.78,98288.0,15.6347,15.6744,15.6347,15.6744,98288.0
2023-01-05 14:10:00,15.78,15.78,15.73,15.74,74623.0,15.6744,15.6744,15.6248,15.6347,74623.0
2023-01-05 14:20:00,15.73,15.74,15.69,15.7,143814.0,15.6248,15.6347,15.585,15.595,143814.0
2023-01-05 14:30:00,15.7,15.74,15.68,15.72,228577.0,15.595,15.6347,15.5751,15.6148,228577.0
2023-01-05 14:40:00,15.73,15.74,15.71,15.74,142275.0,15.6248,15.6347,15.6049,15.6347,142275.0
2023-01-05 14:50:00,15.74,15.75,15.71,15.72,111113.0,15.6347,15.6446,15.6049,15.6148,111113.0
2023-01-05 15:00:00,15.71,15.71,15.67,15.68,128392.0,15.6049,15.6049,15.5652,15.5751,128392.0
2023-01-05 15:10:00,15.68,15.71,15.67,15.7,252248.0,15.5751,15.6049,15.5652,15.595,252248.0
2023-01-05 15:20:00,15.7,15.71,15.67,15.68,185989.0,15.595,15.6049,15.5652,15.5751,185989.0
2023-01-05 15:30:00,15.68,15.73,15.66,15.7,416824.0,15.5751,15.6248,15.5552,15.595,416824.0
2023-01-05 15:40:00,15.7,15.7,15.65,15.66,423710.0,15.595,15.595,15.5453,15.5552,423710.0
2023-01-05 15:50:00,15.65,15.68,15.64,15.66,1039720.0,15.5453,15.5751,15.5354,15.5552,1039720.0
2023-01-06 09:30:00,15.86,15.92,15.73,15.82,368507.0,15.7539,15.8135,15.6248,15.7142,368507.0
2023-01-06 09:40:00,15.82,15.89,15.81,15.85,183092.0,15.7142,15.7837,15.7042,15.744,183092.0
2023-01-06 09:50:00,15.86,15.93,15.86,15.92,126308.0,15.7539,15.8234,15.7539,15.8135,126308.0
2023-01-06 10:00:00,15.93,16.0,15.91,15.99,269576.0,15.8234,15.893,15.8036,15.883,269576.0
2023-01-06 10:10:00,15.99,16.0,15.91,15.95,210121.0,15.883,15.893,15.8036,15.8433,210121.0
2023-01-06 10:20:00,15.95,15.96,15.89,15.89,215771.0,15.8433,15.8532,15.7837,15.7837,215771.0
2023-01-06 10:30:00,15.89,15.93,15.88,15.92,255653.0,15.7837,15.8234,15.7738,15.8135,255653.0
2023-01-06 10:40:00,15.93,15.95,15.89,15.91,157777.0,15.8234,15.8433,15.7837,15.8036,157777.0
2023-01-06 10:50:00,15.9,15.97,15.87,15.93,236810.0,15.7936,15.8632,15.7638,15.8234,236810.0
2023-01-06 11:00:00,15.93,15.96,15.92,15.95,101293.0,15.8234,15.8532,15.8135,15.8433,101293.0
2023-01-06 11:10:00,15.95,15.97,15.92,15.94,124741.0,15.8433,15.8632,15.8135,15.8334,124741.0
2023-01-06 11:20:00,15.95,15.95,15.86,15.88,142473.0,15.8433,15.8433,15.7539,15.7738,142473.0
2023-01-06 11:30:00,15.88,15.89,15.82,15.83,145597.0,15.7738,15.7837,15.7142,15.7241,145597.0
2023-01-06 11:40:00,15.83,15.85,15.81,15.82,112591.0,15.7241,15.744,15.7042,15.7142,112591.0
2023-01-06 11:50:00,15.82,15.83,15.78,15.78,55146.0,15.7142,15.7241,15.6744,15.6744,55146.0
2023-01-06 12:00:00,15.79,15.79,15.74,15.75,95872.0,15.6844,15.6844,15.6347,15.6446,95872.0
2023-01-06 12:10:00,15.75,15.76,15.69,15.69,71752.0,15.6446,15.6546,15.585,15.585,71752.0
2023-01-06 12:20:00,15.69,15.7,15.65,15.67,147542.0,15.585,15.595,15.5453,15.5652,147542.0
2023-01-06 12:30:00,15.67,15.71,15.66,15.71,217279.0,15.5652,15.6049,15.5552,15.6049,217279.0
2023-01-06 12:40:00,15.71,15.73,15.7,15.72,86441.0,15.6049,15.6248,15.595,15.6148,86441.0
2023-01-06 12:50:00,15.71,15.73,15.67,15.68,176638.0,15.6049,15.6248,15.5652,15.5751,176638.0
2023-01-06 13:00:00,15.69,15.7,15.67,15.7,34637.0,15.585,15.595,15.5652,15.595,34637.0
2023-01-06 13:10:00,15.7,15.73,15.69,15.72,199356.0,15.595,15.6248,15.585,15.6148,199356.0
2023-01-06 13:20:00,15.72,15.73,15.69,15.72,137899.0,15.6148,15.6248,15.585,15.6148,137899.0
2023-01-06 13:30:00,15.72,15.75,15.71,15.74,123767.0,15.6148,15.6446,15.6049,15.6347,123767.0
2023-01-06 13:40:00,15.74,15.74,15.7,15.72,132555.0,15.6347,15.6347,15.595,15.6148,132555.0
2023-01-06 13:50:00,15.72,15.74,15.7,15.74,69765.0,15.6148,15.6347,15.595,15.6347,69765.0
2023-01-06 14:00:00,15.74,15.77,15.74,15.77,104478.0,15.6347,15.6645,15.6347,15.6645,104478.0
2023-01-06 14:10:00,15.77,15.81,15.76,15.81,80106.0,15.6645,15.7042,15.6546,15.7042,80106.0
2023-01-06 14:20:00,15.81,15.83,15.8,15.81,167478.0,15.7042,15.7241,15.6943,15.7042,167478.0
2023-01-06 14:30:00,15.81,15.84,15.8,15.84,123124.0,15.7042,15.734,15.6943,15.734,123124.0
2023-01-06 14:40:00,15.84,15.86,15.83,15.86,77261.0,15.734,15.7539,15.7241,15.7539,77261.0
2023-01-06 14:50:00,15.86,15.92,15.85,15.92,171229.0,15.7539,15.8135,15.744,15.8135,171229.0
2023-01-06 15:00:00,15.92,15.94,15.87,15.88,361139.0,15.8135,15.8334,15.7638,15.7738,361139.0
2023-01-06 15:10:00,15.89,15.91,15.86,15.9,225603.0,15.7837,15.8036,15.7539,15.7936,225603.0
2023-01-06 15:20:00,15.9,15.9,15.87,15.88,149259.0,15.7936,15.7936,15.7638,15.7738,149259.0
2023-01-06 15:30:00,15.88,15.89,15.86,15.89,284868.0,15.7738,15.7837,15.7539,15.7837,284868.0
2023-01-06 15:40:00,15.89,15.9,15.88,15.88,298132.0,15.7837,15.7936,15.7738,15.7738,298132.0
2023-01-06 15:50:00,15.88,15.91,15.86,15.88,919935.0,15.7738,15.8036,15.7539,15.7738,919935.0
2023-01-09 09:30:00,15.93,15.98,15.85,15.9,139923.0,15.8234,15.8731,15.744,15.7936,139923.0
2023-01-09 09:40:00,15.9,15.99,15.88,15.98,113271.0,15.7936,15.883,15.7738,15.8731,113271.0
2023-01-09 09:50:00,15.98,15.99,15.95,15.98,151556.0,15.8731,15.883,15.8433,15.8731,151556.0
2023-01-09 10:00:00,15.99,16.05,15.99,16.04,168802.0,15.883,15.9426,15.883,15.9327,168802.0
2023-01-09 10:10:00,16.05,16.08,16.02,16.03,166230.0,15.9426,15.9724,15.9128,15.9228,166230.0
2023-01-09 10:20:00,16.02,16.03,15.93,15.93,175129.0,15.9128,15.9228,15.8234,15.8234,175129.0
2023-01-09 10:30:00,15.94,16.04,15.93,16.0,203646.0,15.8334,15.9327,15.8234,15.893,203646.0
2023-01-09 10:40:00,16.0,16.02,15.96,16.02,216499.0,15.893,15.9128,15.8532,15.9128,216499.0
2023-01-09 10:50:00,16.02,16.05,16.0,16.02,289544.0,15.9128,15.9426,15.893,15.9128,289544.0
2023-01-09 11:00:00,16.02,16.05,16.02,16.02,245300.0,15.9128,15.9426,15.9128,15.9128,245300.0
2023-01-09 11:10:00,16.02,16.1,16.02,16.1,438047.0,15.9128,15.9923,15.9128,15.9923,438047.0
2023-01-09 11:20:00,16.1,16.12,16.06,16.07,163664.0,15.9923,16.0122,15.9526,15.9625,163664.0
2023-01-09 11:30:00,16.07,16.13,16.06,16.13,255772.0,15.9625,16.0221,15.9526,16.0221,255772.0
2023-01-09 11:40:00,16.13,16.17,16.12,16.16,112264.0,16.0221,16.0618,16.0122,16.0519,112264.0
2023-01-09 11:50:00,16.17,16.19,16.15,16.19,140932.0,16.0618,16.0817,16.042,16.0817,140932.0
2023-01-09 12:00:00,16.19,16.19,16.14,16.15,115305.0,16.0817,16.0817,16.032,16.042,115305.0
2023-01-09 12:10:00,16.15,16.15,16.08,16.09,180137.0,16.042,16.042,15.9724,15.9824,180137.0
2023-01-09 12:20:00,16.09,16.09,16.03,16.04,217691.0,15.9824,15.9824,15.9228,15.9327,217691.0
2023-01-09 12:30:00,16.04,16.08,16.03,16.07,153921.0,15.9327,15.9724,15.9228,15.9625,153921.0
2023-01-09 12:40:00,16.07,16.08,16.02,16.04,211357.0,15.9625,15.9724,15.9128,15.9327,211357.0
2023-01-09 12:50:00,16.04,16.08,16.03,16.07,104006.0,15.9327,15.9724,15.9228,15.9625,104006.0
2023-01-09 13:00:00,16.08,16.09,16.04,16.05,109767.0,15.9724,15.9824,15.9327,15.9426,109767.0
2023-01-09 13:10:00,16.05,16.07,16.04,16.05,108326.0,15.9426,15.9625,15.9327,15.9426,108326.0
2023-01-09 13:20:00,16.05,16.07,16.04,16.07,98889.0,15.9426,15.9625,15.9327,15.9625,98889.0
2023-01-09 13:30:00,16.07,16.08,16.04,16.07,78529.0,15.9625,15.9724,15.9327,15.9625,78529.0
2023-01-09 13:40:00,16.07,16.1,16.05,16.1,153250.0,15.9625,15.9923,15.9426,15.9923,153250.0
2023-01-09 13:50:00,16.1,16.13,16.09,16.12,209424.0,15.9923,16.0221,15.9824,16.0122,209424.0
2023-01-09 14:00:00,16.12,16.14,16.08,16.11,165635.0,16.0122,16.032,15.9724,16.0022,165635.0
2023-01-09 14:10:00,16.1,16.13,16.1,16.11,93315.0,15.9923,16.0221,15.9923,16.0022,93315.0
2023-01-09 14:20:00,16.12,16.14,16.11,16.12,139928.0,16.0122,16.032,16.0022,16.0122,139928.0
2023-01-09 14:30:00,16.12,16.13,16.1,16.12,170764.0,16.0122,16.0221,15.9923,16.0122,170764.0
2023-01-09 14:40:00,16.13,16.14,16.12,16.13,165017.0,16.0221,16.032,16.0122,16.0221,165017.0
2023-01-09 14:50:00,16.12,16.15,16.11,16.12,166251.0,16.0122,16.042,16.0022,16.0122,166251.0
2023-01-09 15:00:00,16.12,16.14,16.1,16.13,127445.0,16.0122,16.032,15.9923,16.0221,127445.0
2023-01-09 15:10:00,16.14,16.14,16.08,16.1,167887.0,16.032,16.032,15.9724,15.9923,167887.0
2023-01-09 15:20:00,16.1,16.1,16.05,16.05,226653.0,15.9923,15.9923,15.9426,15.9426,226653.0
2023-01-09 15:30:00,16.05,16.08,16.03,16.05,209606.0,15.9426,15.9724,15.9228,15.9426,209606.0
2023-01-09 15:40:00,16.05,16.05,16.0,16.0,347681.0,15.9426,15.9426,15.893,15.893,347681.0
2023-01-09 15:50:00,16.01,16.03,15.95,15.95,1243953.0,15.9029,15.9228,15.8433,15.8433,1243953.0
2023-01-10 09:30:00,15.65,15.79,15.61,15.64,3768682.0,15.5453,15.6844,15.5056,15.5354,3768682.0
2023-01-10 09:40:00,15.64,15.68,15.5,15.55,3280230.0,15.5354,15.5751,15.3963,15.446,3280230.0
2023-01-10 09:50:00,15.56,15.61,15.52,15.58,883410.0,15.4559,15.5056,15.4162,15.4758,883410.0
2023-01-10 10:00:00,15.58,15.67,15.5,15.56,1183086.0,15.4758,15.5652,15.3963,15.4559,1183086.0
2023-01-10 10:10:00,15.55,15.66,15.54,15.6,607606.0,15.446,15.5552,15.436,15.4956,607606.0
2023-01-10 10:20:00,15.61,15.65,15.58,15.64,391796.0,15.5056,15.5453,15.4758,15.5354,391796.0
2023-01-10 10:30:00,15.64,15.64,15.55,15.6,740151.0,15.5354,15.5354,15.446,15.4956,740151.0
2023-01-10 10:40:00,15.6,15.61,15.53,15.57,808701.0,15.4956,15.5056,15.4261,15.4658,808701.0
2023-01-10 10:50:00,15.58,15.65,15.57,15.65,705911.0,15.4758,15.5453,15.4658,15.5453,705911.0
2023-01-10 11:00:00,15.65,15.75,15.64,15.69,940355.0,15.5453,15.6446,15.5354,15.585,940355.0
2023-01-10 11:10:00,15.69,15.75,15.66,15.74,535494.0,15.585,15.6446,15.5552,15.6347,535494.0
2023-01-10 11:20:00,15.75,15.82,15.73,15.79,1137667.0,15.6446,15.7142,15.6248,15.6844,1137667.0
2023-01-10 11:30:00,15.79,15.84,15.77,15.81,774883.0,15.6844,15.734,15.6645,15.7042,774883.0
2023-01-10 11:40:00,15.82,15.85,15.81,15.82,758888.0,15.7142,15.744,15.7042,15.7142,758888.0
2023-01-10 11:50:00,15.82,15.86,15.81,15.82,445150.0,15.7142,15.7539,15.7042,15.7142,445150.0
2023-01-10 12:00:00,15.83,15.87,15.81,15.85,637151.0,15.7241,15.7638,15.7042,15.744,637151.0
2023-01-10 12:10:00,15.86,15.9,15.84,15.89,277963.0,15.7539,15.7936,15.734,15.7837,277963.0
2023-01-10 12:20:00,15.89,15.9,15.81,15.81,347612.0,15.7837,15.7936,15.7042,15.7042,347612.0
2023-01-10 12:30:00,15.82,15.85,15.8,15.85,480457.0,15.7142,15.744,15.6943,15.744,480457.0
2023-01-10 12:40:00,15.85,15.85,15.82,15.82,195749.0,15.744,15.744,15.7142,15.7142,195749.0
2023-01-10 12:50:00,15.83,15.83,15.78,15.82,403571.0,15.7241,15.7241,15.6744,15.7142,403571.0
2023-01-10 13:00:00,15.82,15.82,15.77,15.82,315451.0,15.7142,15.7142,15.6645,15.7142,315451.0
2023-01-10 13:10:00,15.81,15.84,15.8,15.82,264458.0,15.7042,15.734,15.6943,15.7142,264458.0
2023-01-10 13:20:00,15.82,15.85,15.79,15.81,286305.0,15.7142,15.744,15.6844,15.7042,286305.0
2023-01-10 13:30:00,15.81,15.84,15.78,15.79,521749.0,15.7042,15.734,15.6744,15.6844,521749.0
2023-01-10 13:40:00,15.79,15.8,15.75,15.76,670143.0,15.6844,15.6943,15.6446,15.6546,670143.0
2023-01-10 13:50:00,15.76,15.79,15.75,15.76,611495.0,15.6546,15.6844,15.6446,15.6546,611495.0
2023-01-10 14:00:00,15.75,15.8,15.74,15.79,360329.0,15.6446,15.6943,15.6347,15.6844,360329.0
2023-01-10 14:10:00,15.79,15.81,15.73,15.79,548449.0,15.6844,15.7042,15.6248,15.6844,548449.0
2023-01-10 14:20:00,15.79,15.8,15.75,15.77,221980.0,15.6844,15.6943,15.6446,15.6645,221980.0
2023-01-10 14:30:00,15.78,15.8,15.76,15.77,246684.0,15.6744,15.6943,15.6546,15.6645,246684.0
2023-01-10 14:40:00,15.77,15.8,15.76,15.78,219016.0,15.6645,15.6943,15.6546,15.6744,219016.0
2023-01-10 14:50:00,15.78,15.78,15.74,15.76,497042.0,15.6744,15.6744,15.6347,15.6546,497042.0
2023-01-10 15:00:00,15.76,15.77,15.74,15.76,286777.0,15.6546,15.6645,15.6347,15.6546,286777.0
2023-01-10 15:10:00,15.76,15.84,15.75,15.83,452209.0,15.6546,15.734,15.6446,15.7241,452209.0
2023-01-10 15:20:00,15.84,15.86,15.82,15.85,329275.0,15.734,15.7539,15.7142,15.744,329275.0
2023-01-10 15:30:00,15.85,15.86,15.83,15.86,488321.0,15.744,15.7539,15.7241,15.7539,488321.0
2023-01-10 15:40:00,15.86,15.9,15.85,15.9,911239.0,15.7539,15.7936,15.744,15.7936,911239.0
2023-01-10 15:50:00,15.9,15.96,15.89,15.94,1934456.0,15.7936,15.8532,15.7837,15.8334,1934456.0
2023-01-11 09:30:00,15.9,15.92,15.74,15.79,250791.0,15.7936,15.8135,15.6347,15.6844,250791.0
2023-01-11 09:40:00,15.79,15.82,15.74,15.79,499950.0,15.6844,15.7142,15.6347,15.6844,499950.0
2023-01-11 09:50:00,15.79,15.95,15.79,15.95,627372.0,15.6844,15.8433,15.6844,15.8433,627372.0
2023-01-11 10:00:00,15.95,15.95,15.9,15.92,403185.0,15.8433,15.8433,15.7936,15.8135,403185.0
2023-01-11 10:10:00,15.91,15.92,15.85,15.88,224296.0,15.8036,15.8135,15.744,15.7738,224296.0
2023-01-11 10:20:00,15.88,15.88,15.8,15.82,297044.0,15.7738,15.7738,15.6943,15.7142,297044.0
2023-01-11 10:30:00,15.82,15.84,15.8,15.8,255783.0,15.7142,15.734,15.6943,15.6943,255783.0
2023-01-11 10:40:00,15.8,15.86,15.8,15.84,301936.0,15.6943,15.7539,15.6943,15.734,301936.0
2023-01-11 10:50:00,15.85,15.85,15.82,15.85,323021.0,15.744,15.744,15.7142,15.744,323021.0
2023-01-11 11:00:00,15.85,15.86,15.82,15.85,321342.0,15.744,15.7539,15.7142,15.744,321342.0
2023-01-11 11:10:00,15.85,15.85,15.79,15.79,200629.0,15.744,15.744,15.6844,15.6844,200629.0
2023-01-11 11:20:00,15.79,15.81,15.75,15.79,290862.0,15.6844,15.7042,15.6446,15.6844,290862.0
2023-01-11 11:30:00,15.79,15.79,15.75,15.76,86221.0,15.6844,15.6844,15.6446,15.6546,86221.0
2023-01-11 11:40:00,15.75,15.77,15.72,15.73,269952.0,15.6446,15.6645,15.6148,15.6248,269952.0
2023-01-11 11:50:00,15.73,15.75,15.72,15.74,146922.0,15.6248,15.6446,15.6148,15.6347,146922.0
2023-01-11 12:00:00,15.74,15.75,15.71,15.73,250048.0,15.6347,15.6446,15.6049,15.6248,250048.0
2023-01-11 12:10:00,15.73,15.8,15.72,15.79,316502.0,15.6248,15.6943,15.6148,15.6844,316502.0
2023-01-11 12:20:00,15.79,15.8,15.75,15.79,199547.0,15.6844,15.6943,15.6446,15.6844,199547.0
2023-01-11 12:30:00,15.79,15.79,15.76,15.78,117712.0,15.6844,15.6844,15.6546,15.6744,117712.0
2023-01-11 12:40:00,15.78,15.79,15.76,15.79,198602.0,15.6744,15.6844,15.6546,15.6844,198602.0
2023-01-11 12:50:00,15.79,15.8,15.77,15.77,92752.0,15.6844,15.6943,15.6645,15.6645,92752.0
2023-01-11 13:00:00,15.78,15.79,15.76,15.77,156121.0,15.6744,15.6844,15.6546,15.6645,156121.0
2023-01-11 13:10:00,15.78,15.8,15.76,15.76,189731.0,15.6744,15.6943,15.6546,15.6546,189731.0
2023-01-11 13:20:00,15.77,15.8,15.76,15.79,109413.0,15.6645,15.6943,15.6546,15.6844,109413.0
2023-01-11 13:30:00,15.79,15.79,15.77,15.78,128668.0,15.6844,15.6844,15.6645,15.6744,128668.0
2023-01-11 13:40:00,15.78,15.8,15.76,15.79,164452.0,15.6744,15.6943,15.6546,15.6844,164452.0
2023-01-11 13:50:00,15.79,15.79,15.75,15.76,173198.0,15.6844,15.6844,15.6446,15.6546,173198.0
2023-01-11 14:00:00,15.77,15.78,15.74,15.75,209123.0,15.6645,15.6744,15.6347,15.6446,209123.0
2023-01-11 14:10:00,15.76,15.8,15.75,15.77,213208.0,15.6546,15.6943,15.6446,15.6645,213208.0
2023-01-11 14:20:00,15.77,15.78,15.76,15.78,155710.0,15.6645,15.6744,15.6546,15.6744,155710.0
2023-01-11 14:30:00,15.78,15.8,15.77,15.79,103383.0,15.6744,15.6943,15.6645,15.6844,103383.0
2023-01-11 14:40:00,15.79,15.83,15.78,15.79,382158.0,15.6844,15.7241,15.6744,15.6844,382158.0
2023-01-11 14:50:00,15.8,15.8,15.77,15.8,151489.0,15.6943,15.6943,15.6645,15.6943,151489.0
2023-01-11 15:00:00,15.8,15.82,15.78,15.81,481581.0,15.6943,15.7142,15.6744,15.7042,481581.0
2023-01-11 15:10:00,15.81,15.81,15.78,15.78,308217.0,15.7042,15.7042,15.6744,15.6744,308217.0
2023-01-11 15:20:00,15.78,15.8,15.78,15.79,281795.0,15.6744,15.6943,15.6744,15.6844,281795.0
2023-01-11 15:30:00,15.79,15.8,15.74,15.75,285986.0,15.6844,15.6943,15.6347,15.6446,285986.0
2023-01-11 15:40:00,15.74,15.76,15.71,15.76,606919.0,15.6347,15.6546,15.6049,15.6546,606919.0
2023-01-11 15:50:00,15.76,15.78,15.74,15.75,1438777.0,15.6546,15.6744,15.6347,15.6446,1438777.0
2023-01-12 09:30:00,15.8,15.81,15.75,15.8,249328.0,15.6943,15.7042,15.6446,15.6943,249328.0
2023-01-12 09:40:00,15.79,15.79,15.73,15.74,212685.0,15.6844,15.6844,15.6248,15.6347,212685.0
2023-01-12 09:50:00,15.74,15.79,15.73,15.78,142717.0,15.6347,15.6844,15.6248,15.6744,142717.0
2023-01-12 10:00:00,15.78,15.81,15.75,15.8,686150.0,15.6744,15.7042,15.6446,15.6943,686150.0
2023-01-12 10:10:00,15.8,15.95,15.79,15.92,546349.0,15.6943,15.8433,15.6844,15.8135,546349.0
2023-01-12 10:20:00,15.92,15.94,15.87,15.9,222600.0,15.8135,15.8334,15.7638,15.7936,222600.0
2023-01-12 10:30:00,15.9,15.91,15.87,15.88,193133.0,15.7936,15.8036,15.7638,15.7738,193133.0
2023-01-12 10:40:00,15.88,15.89,15.8,15.82,339428.0,15.7738,15.7837,15.6943,15.7142,339428.0
2023-01-12 10:50:00,15.81,15.9,15.8,15.88,234251.0,15.7042,15.7936,15.6943,15.7738,234251.0
2023-01-12 11:00:00,15.87,15.89,15.82,15.86,337008.0,15.7638,15.7837,15.7142,15.7539,337008.0
2023-01-12 11:10:00,15.85,15.92,15.85,15.92,338385.0,15.744,15.8135,15.744,15.8135,338385.0
2023-01-12 11:20:00,15.92,15.95,15.91,15.95,400935.0,15.8135,15.8433,15.8036,15.8433,400935.0
2023-01-12 11:30:00,15.94,15.96,15.9,15.96,1588428.0,15.8334,15.8532,15.7936,15.8532,1588428.0
2023-01-12 11:40:00,15.96,16.1,15.95,16.04,780831.0,15.8532,15.9923,15.8433,15.9327,780831.0
2023-01-12 11:50:00,16.04,16.11,16.02,16.1,733004.0,15.9327,16.0022,15.9128,15.9923,733004.0
2023-01-12 12:00:00,16.1,16.11,16.05,16.06,971105.0,15.9923,16.0022,15.9426,15.9526,971105.0
2023-01-12 12:10:00,16.07,16.12,16.03,16.04,1068231.0,15.9625,16.0122,15.9228,15.9327,1068231.0
2023-01-12 12:20:00,16.04,16.11,16.04,16.09,556175.0,15.9327,16.0022,15.9327,15.9824,556175.0
2023-01-12 12:30:00,16.1,16.11,16.01,16.02,359441.0,15.9923,16.0022,15.9029,15.9128,359441.0
2023-01-12 12:40:00,16.02,16.05,15.99,16.0,342401.0,15.9128,15.9426,15.883,15.893,342401.0
2023-01-12 12:50:00,16.0,16.02,15.98,15.99,798339.0,15.893,15.9128,15.8731,15.883,798339.0
2023-01-12 13:00:00,16.0,16.05,15.99,16.0,642186.0,15.893,15.9426,15.883,15.893,642186.0
2023-01-12 13:10:00,16.0,16.02,15.98,16.0,1133222.0,15.893,15.9128,15.8731,15.893,1133222.0
2023-01-12 13:20:00,16.0,16.05,15.96,16.02,702541.0,15.893,15.9426,15.8532,15.9128,702541.0
2023-01-12 13:30:00,16.02,16.06,16.01,16.05,221577.0,15.9128,15.9526,15.9029,15.9426,221577.0
2023-01-12 13:40:00,16.05,16.07,16.04,16.05,225745.0,15.9426,15.9625,15.9327,15.9426,225745.0
2023-01-12 13:50:00,16.05,16.07,16.02,16.03,319415.0,15.9426,15.9625,15.9128,15.9228,319415.0
2023-01-12 14:00:00,16.03,16.04,15.99,16.02,207927.0,15.9228,15.9327,15.883,15.9128,207927.0
2023-01-12 14:10:00,16.02,16.1,16.01,16.1,343608.0,15.9128,15.9923,15.9029,15.9923,343608.0
2023-01-12 14:20:00,16.1,16.1,16.04,16.09,815542.0,15.9923,15.9923,15.9327,15.9824,815542.0
2023-01-12 14:30:00,16.08,16.1,16.05,16.07,453981.0,15.9724,15.9923,15.9426,15.9625,453981.0
2023-01-12 14:40:00,16.08,16.11,16.07,16.09,407103.0,15.9724,16.0022,15.9625,15.9824,407103.0
2023-01-12 14:50:00,16.09,16.1,16.06,16.1,324576.0,15.9824,15.9923,15.9526,15.9923,324576.0
2023-01-12 15:00:00,16.1,16.1,16.05,16.07,365890.0,15.9923,15.9923,15.9426,15.9625,365890.0
2023-01-12 15:10:00,16.07,16.07,16.04,16.05,298262.0,15.9625,15.9625,15.9327,15.9426,298262.0
2023-01-12 15:20:00,16.05,16.07,16.03,16.04,272880.0,15.9426,15.9625,15.9228,15.9327,272880.0
2023-01-12 15:30:00,16.04,16.07,16.0,16.0,557154.0,15.9327,15.9625,15.893,15.893,557154.0
2023-01-12 15:40:00,16.0,16.03,15.96,15.98,1098610.0,15.893,15.9228,15.8532,15.8731,1098610.0
2023-01-12 15:50:00,15.97,16.01,15.96,15.96,2277847.0,15.8632,15.9029,15.8532,15.8532,2277847.0
2023-01-13 09:30:00,15.85,15.9,15.75,15.77,275855.0,15.744,15.7936,15.6446,15.6645,275855.0
2023-01-13 09:40:00,15.77,15.79,15.72,15.75,189927.0,15.6645,15.6844,15.6148,15.6446,189927.0
2023-01-13 09:50:00,15.75,15.76,15.71,15.75,91154.0,15.6446,15.6546,15.6049,15.6446,91154.0
2023-01-13 10:00:00,15.74,15.91,15.66,15.9,523426.0,15.6347,15.8036,15.5552,15.7936,523426.0
2023-01-13 10:10:00,15.9,15.93,15.86,15.87,142965.0,15.7936,15.8234,15.7539,15.7638,142965.0
2023-01-13 10:20:00,15.87,15.9,15.85,15.89,137798.0,15.7638,15.7936,15.744,15.7837,137798.0
2023-01-13 10:30:00,15.89,15.9,15.85,15.88,259256.0,15.7837,15.7936,15.744,15.7738,259256.0
2023-01-13 10:40:00,15.88,15.88,15.82,15.83,286339.0,15.7738,15.7738,15.7142,15.7241,286339.0
2023-01-13 10:50:00,15.82,15.83,15.79,15.82,132086.0,15.7142,15.7241,15.6844,15.7142,132086.0
2023-01-13 11:00:00,15.82,15.83,15.72,15.72,514101.0,15.7142,15.7241,15.6148,15.6148,514101.0
2023-01-13 11:10:00,15.72,15.75,15.67,15.75,529592.0,15.6148,15.6446,15.5652,15.6446,529592.0
2023-01-13 11:20:00,15.75,15.84,15.74,15.77,216605.0,15.6446,15.734,15.6347,15.6645,216605.0
2023-01-13 11:30:00,15.78,15.78,15.72,15.75,253842.0,15.6744,15.6744,15.6148,15.6446,253842.0
2023-01-13 11:40:00,15.75,15.77,15.74,15.77,191851.0,15.6446,15.6645,15.6347,15.6645,191851.0
2023-01-13 11:50:00,15.77,15.78,15.75,15.76,193155.0,15.6645,15.6744,15.6446,15.6546,193155.0
2023-01-13 12:00:00,15.75,15.76,15.72,15.74,94992.0,15.6446,15.6546,15.6148,15.6347,94992.0
2023-01-13 12:10:00,15.75,15.78,15.75,15.77,176866.0,15.6446,15.6744,15.6446,15.6645,176866.0
2023-01-13 12:20:00,15.77,15.77,15.74,15.76,127199.0,15.6645,15.6645,15.6347,15.6546,127199.0
2023-01-13 12:30:00,15.76,15.81,15.75,15.77,136472.0,15.6546,15.7042,15.6446,15.6645,136472.0
2023-01-13 12:40:00,15.77,15.77,15.75,15.77,94354.0,15.6645,15.6645,15.6446,15.6645,94354.0
2023-01-13 12:50:00,15.76,15.84,15.75,15.84,186922.0,15.6546,15.734,15.6446,15.734,186922.0
2023-01-13 13:00:00,15.84,15.84,15.77,15.78,265517.0,15.734,15.734,15.6645,15.6744,265517.0
2023-01-13 13:10:00,15.79,15.8,15.76,15.77,164198.0,15.6844,15.6943,15.6546,15.6645,164198.0
2023-01-13 13:20:00,15.76,15.77,15.73,15.73,170797.0,15.6546,15.6645,15.6248,15.6248,170797.0
2023-01-13 13:30:00,15.73,15.76,15.7,15.75,418947.0,15.6248,15.6546,15.595,15.6446,418947.0
2023-01-13 13:40:00,15.75,15.8,15.74,15.75,354758.0,15.6446,15.6943,15.6347,15.6446,354758.0
2023-01-13 13:50:00,15.76,15.76,15.72,15.74,145037.0,15.6546,15.6546,15.6148,15.6347,145037.0
2023-01-13 14:00:00,15.74,15.8,15.71,15.79,206260.0,15.6347,15.6943,15.6049,15.6844,206260.0
2023-01-13 14:10:00,15.79,15.8,15.76,15.78,278326.0,15.6844,15.6943,15.6546,15.6744,278326.0
2023-01-13 14:20:00,15.77,15.83,15.76,15.82,294983.0,15.6645,15.7241,15.6546,15.7142,294983.0
2023-01-13 14:30:00,15.82,15.84,15.81,15.82,202420.0,15.7142,15.734,15.7042,15.7142,202420.0
2023-01-13 14:40:00,15.82,15.87,15.8,15.87,272512.0,15.7142,15.7638,15.6943,15.7638,272512.0
2023-01-13 14:50:00,15.87,15.89,15.84,15.85,268554.0,15.7638,15.7837,15.734,15.744,268554.0
2023-01-13 15:00:00,15.85,15.87,15.84,15.86,152631.0,15.744,15.7638,15.734,15.7539,152631.0
2023-01-13 15:10:00,15.87,15.87,15.83,15.85,193004.0,15.7638,15.7638,15.7241,15.744,193004.0
2023-01-13 15:20:00,15.85,15.91,15.85,15.91,308741.0,15.744,15.8036,15.744,15.8036,308741.0
2023-01-13 15:30:00,15.91,15.93,15.9,15.92,330685.0,15.8036,15.8234,15.7936,15.8135,330685.0
2023-01-13 15:40:00,15.92,15.92,15.9,15.9,524719.0,15.8135,15.8135,15.7936,15.7936,524719.0
2023-01-13 15:50:00,15.91,15.91,15.86,15.87,1206598.0,15.8036,15.8036,15.7539,15.7638,1206598.0
2023-01-17 09:30:00,15.91,15.96,15.86,15.87,372941.0,15.8036,15.8532,15.7539,15.7638,372941.0
2023-01-17 09:40:00,15.87,15.96,15.86,15.94,277273.0,15.7638,15.8532,15.7539,15.8334,277273.0
2023-01-17 09:50:00,15.94,15.98,15.93,15.95,147458.0,15.8334,15.8731,15.8234,15.8433,147458.0
2023-01-17 10:00:00,15.95,15.97,15.92,15.93,150067.0,15.8433,15.8632,15.8135,15.8234,150067.0
2023-01-17 10:10:00,15.93,15.93,15.86,15.91,208819.0,15.8234,15.8234,15.7539,15.8036,208819.0
2023-01-17 10:20:00,15.91,15.97,15.9,15.97,194482.0,15.8036,15.8632,15.7936,15.8632,194482.0
2023-01-17 10:30:00,15.97,15.97,15.93,15.93,138746.0,15.8632,15.8632,15.8234,15.8234,138746.0
2023-01-17 10:40:00,15.93,15.94,15.9,15.92,196467.0,15.8234,15.8334,15.7936,15.8135,196467.0
2023-01-17 10:50:00,15.92,15.92,15.9,15.92,135415.0,15.8135,15.8135,15.7936,15.8135,135415.0
2023-01-17 11:00:00,15.91,15.92,15.87,15.89,398831.0,15.8036,15.8135,15.7638,15.7837,398831.0
2023-01-17 11:10:00,15.89,15.91,15.87,15.88,103237.0,15.7837,15.8036,15.7638,15.7738,103237.0
2023-01-17 11:20:00,15.88,15.88,15.84,15.85,169802.0,15.7738,15.7738,15.734,15.744,169802.0
2023-01-17 11:30:00,15.85,15.87,15.83,15.86,229708.0,15.744,15.7638,15.7241,15.7539,229708.0
2023-01-17 11:40:00,15.86,15.87,15.81,15.82,222689.0,15.7539,15.7638,15.7042,15.7142,222689.0
2023-01-17 11:50:00,15.81,15.84,15.81,15.84,387045.0,15.7042,15.734,15.7042,15.734,387045.0
2023-01-17 12:00:00,15.84,15.91,15.84,15.91,360112.0,15.734,15.8036,15.734,15.8036,360112.0
2023-01-17 12:10:00,15.91,15.91,15.84,15.85,198091.0,15.8036,15.8036,15.734,15.744,198091.0
2023-01-17 12:20:00,15.86,15.87,15.85,15.85,89504.0,15.7539,15.7638,15.744,15.744,89504.0
2023-01-17 12:30:00,15.86,15.89,15.85,15.88,58344.0,15.7539,15.7837,15.744,15.7738,58344.0
2023-01-17 12:40:00,15.89,15.89,15.85,15.86,173430.0,15.7837,15.7837,15.744,15.7539,173430.0
2023-01-17 12:50:00,15.86,15.87,15.84,15.87,116046.0,15.7539,15.7638,15.734,15.7638,116046.0
2023-01-17 13:00:00,15.87,15.89,15.86,15.87,175522.0,15.7638,15.7837,15.7539,15.7638,175522.0
2023-01-17 13:10:00,15.87,15.89,15.86,15.89,195761.0,15.7638,15.7837,15.7539,15.7837,195761.0
2023-01-17 13:20:00,15.9,15.91,15.89,15.91,86805.0,15.7936,15.8036,15.7837,15.8036,86805.0
2023-01-17 13:30:00,15.91,15.92,15.89,15.89,191680.0,15.8036,15.8135,15.7837,15.7837,191680.0
2023-01-17 13:40:00,15.9,15.93,15.89,15.91,228429.0,15.7936,15.8234,15.7837,15.8036,228429.0
2023-01-17 13:50:00,15.91,15.91,15.88,15.89,84696.0,15.8036,15.8036,15.7738,15.7837,84696.0
2023-01-17 14:00:00,15.89,15.99,15.88,15.98,468528.0,15.7837,15.883,15.7738,15.8731,468528.0
2023-01-17 14:10:00,15.99,16.0,15.91,15.92,235467.0,15.883,15.893,15.8036,15.8135,235467.0
2023-01-17 14:20:00,15.91,15.95,15.88,15.94,553775.0,15.8036,15.8433,15.7738,15.8334,553775.0
2023-01-17 14:30:00,15.94,15.94,15.91,15.91,139013.0,15.8334,15.8334,15.8036,15.8036,139013.0
2023-01-17 14:40:00,15.92,15.93,15.9,15.92,417269.0,15.8135,15.8234,15.7936,15.8135,417269.0
2023-01-17 14:50:00,15.92,15.92,15.87,15.88,207876.0,15.8135,15.8135,15.7638,15.7738,207876.0
2023-01-17 15:00:00,15.88,15.89,15.87,15.88,169559.0,15.7738,15.7837,15.7638,15.7738,169559.0
2023-01-17 15:10:00,15.89,15.9,15.86,15.9,437512.0,15.7837,15.7936,15.7539,15.7936,437512.0
2023-01-17 15:20:00,15.9,15.92,15.89,15.92,991899.0,15.7936,15.8135,15.7837,15.8135,991899.0
2023-01-17 15:30:00,15.92,15.93,15.91,15.91,429251.0,15.8135,15.8234,15.8036,15.8036,429251.0
2023-01-17 15:40:00,15.92,15.92,15.89,15.9,253081.0,15.8135,15.8135,15.7837,15.7936,253081.0
2023-01-17 15:50:00,15.9,15.9,15.86,15.87,1275482.0,15.7936,15.7936,15.7539,15.7638,1275482.0
2023-01-18 09:30:00,15.98,15.98,15.8,15.81,183016.0,15.8731,15.8731,15.6943,15.7042,183016.0
2023-01-18 09:40:00,15.82,15.86,15.81,15.81,84803.0,15.7142,15.7539,15.7042,15.7042,84803.0
2023-01-18 09:50:00,15.81,15.81,15.71,15.75,263211.0,15.7042,15.7042,15.6049,15.6446,263211.0
2023-01-18 10:00:00,15.75,15.8,15.71,15.79,277969.0,15.6446,15.6943,15.6049,15.6844,277969.0
2023-01-18 10:10:00,15.8,15.84,15.78,15.83,323737.0,15.6943,15.734,15.6744,15.7241,323737.0
2023-01-18 10:20:00,15.83,15.87,15.82,15.85,442478.0,15.7241,15.7638,15.7142,15.744,442478.0
2023-01-18 10:30:00,15.85,15.85,15.8,15.81,266983.0,15.744,15.744,15.6943,15.7042,266983.0
2023-01-18 10:40:00,15.81,15.86,15.8,15.86,257254.0,15.7042,15.7539,15.6943,15.7539,257254.0
2023-01-18 10:50:00,15.86,15.88,15.82,15.83,703412.0,15.7539,15.7738,15.7142,15.7241,703412.0
2023-01-18 11:00:00,15.82,15.83,15.76,15.77,177648.0,15.7142,15.7241,15.6546,15.6645,177648.0
2023-01-18 11:10:00,15.77,15.77,15.71,15.75,166948.0,15.6645,15.6645,15.6049,15.6446,166948.0
2023-01-18 11:20:00,15.75,15.76,15.73,15.73,142216.0,15.6446,15.6546,15.6248,15.6248,142216.0
2023-01-18 11:30:00,15.74,15.75,15.72,15.74,200594.0,15.6347,15.6446,15.6148,15.6347,200594.0
2023-01-18 11:40:00,15.73,15.77,15.69,15.72,179340.0,15.6248,15.6645,15.585,15.6148,179340.0
2023-01-18 11:50:00,15.72,15.72,15.69,15.71,163245.0,15.6148,15.6148,15.585,15.6049,163245.0
2023-01-18 12:00:00,15.71,15.71,15.67,15.69,372382.0,15.6049,15.6049,15.5652,15.585,372382.0
2023-01-18 12:10:00,15.69,15.74,15.62,15.63,936250.0,15.585,15.6347,15.5155,15.5254,936250.0
2023-01-18 12:20:00,15.63,15.66,15.62,15.62,349320.0,15.5254,15.5552,15.5155,15.5155,349320.0
2023-01-18 12:30:00,15.63,15.64,15.6,15.62,93985.0,15.5254,15.5354,15.4956,15.5155,93985.0
2023-01-18 12:40:00,15.62,15.65,15.61,15.64,214482.0,15.5155,15.5453,15.5056,15.5354,214482.0
2023-01-18 12:50:00,15.64,15.66,15.61,15.62,89972.0,15.5354,15.5552,15.5056,15.5155,89972.0
2023-01-18 13:00:00,15.62,15.66,15.6,15.6,265956.0,15.5155,15.5552,15.4956,15.4956,265956.0
2023-01-18 13:10:00,15.61,15.61,15.55,15.56,182430.0,15.5056,15.5056,15.446,15.4559,182430.0
2023-01-18 13:20:00,15.56,15.62,15.55,15.61,226179.0,15.4559,15.5155,15.446,15.5056,226179.0
2023-01-18 13:30:00,15.61,15.66,15.6,15.65,232658.0,15.5056,15.5552,15.4956,15.5453,232658.0
2023-01-18 13:40:00,15.65,15.67,15.64,15.67,155407.0,15.5453,15.5652,15.5354,15.5652,155407.0
2023-01-18 13:50:00,15.67,15.67,15.61,15.64,212849.0,15.5652,15.5652,15.5056,15.5354,212849.0
2023-01-18 14:00:00,15.64,15.67,15.63,15.64,188852.0,15.5354,15.5652,15.5254,15.5354,188852.0
2023-01-18 14:10:00,15.64,15.65,15.61,15.62,203222.0,15.5354,15.5453,15.5056,15.5155,203222.0
2023-01-18 14:20:00,15.62,15.64,15.61,15.62,157531.0,15.5155,15.5354,15.5056,15.5155,157531.0
2023-01-18 14:30:00,15.62,15.64,15.59,15.6,304597.0,15.5155,15.5354,15.4857,15.4956,304597.0
2023-01-18 14:40:00,15.6,15.62,15.58,15.6,562681.0,15.4956,15.5155,15.4758,15.4956,562681.0
2023-01-18 14:50:00,15.6,15.64,15.59,15.61,249706.0,15.4956,15.5354,15.4857,15.5056,249706.0
2023-01-18 15:00:00,15.6,15.65,15.58,15.64,303178.0,15.4956,15.5453,15.4758,15.5354,303178.0
2023-01-18 15:10:00,15.65,15.68,15.64,15.66,580628.0,15.5453,15.5751,15.5354,15.5552,580628.0
2023-01-18 15:20:00,15.66,15.66,15.61,15.62,288787.0,15.5552,15.5552,15.5056,15.5155,288787.0
2023-01-18 15:30:00,15.62,15.64,15.59,15.6,353650.0,15.5155,15.5354,15.4857,15.4956,353650.0
2023-01-18 15:40:00,15.6,15.61,15.57,15.59,351850.0,15.4956,15.5056,15.4658,15.4857,351850.0
2023-01-18 15:50:00,15.59,15.62,15.58,15.62,2075068.0,15.4857,15.5155,15.4758,15.5155,2075068.0
2023-01-19 09:30:00,15.5,15.58,15.45,15.56,258260.0,15.3963,15.4758,15.3466,15.4559,258260.0
2023-01-19 09:40:00,15.56,15.64,15.54,15.63,152222.0,15.4559,15.5354,15.436,15.5254,152222.0
2023-01-19 09:50:00,15.62,15.64,15.55,15.62,151752.0,15.5155,15.5354,15.446,15.5155,151752.0
2023-01-19 10:00:00,15.61,15.62,15.56,15.58,114091.0,15.5056,15.5155,15.4559,15.4758,114091.0
2023-01-19 10:10:00,15.58,15.58,15.5,15.52,265676.0,15.4758,15.4758,15.3963,15.4162,265676.0
2023-01-19 10:20:00,15.53,15.55,15.45,15.46,230126.0,15.4261,15.446,15.3466,15.3566,230126.0
2023-01-19 10:30:00,15.46,15.47,15.38,15.42,715427.0,15.3566,15.3665,15.2771,15.3168,715427.0
2023-01-19 10:40:00,15.41,15.51,15.41,15.51,378877.0,15.3069,15.4062,15.3069,15.4062,378877.0
2023-01-19 10:50:00,15.5,15.53,15.46,15.48,517224.0,15.3963,15.4261,15.3566,15.3764,517224.0
2023-01-19 11:00:00,15.48,15.51,15.43,15.45,185335.0,15.3764,15.4062,15.3268,15.3466,185335.0
2023-01-19 11:10:00,15.45,15.47,15.37,15.38,223120.0,15.3466,15.3665,15.2672,15.2771,223120.0
2023-01-19 11:20:00,15.37,15.37,15.33,15.34,508222.0,15.2672,15.2672,15.2274,15.2374,508222.0
2023-01-19 11:30:00,15.34,15.38,15.33,15.37,177979.0,15.2374,15.2771,15.2274,15.2672,177979.0
2023-01-19 11:40:00,15.37,15.38,15.31,15.34,229569.0,15.2672,15.2771,15.2076,15.2374,229569.0
2023-01-19 11:50:00,15.34,15.37,15.32,15.35,155705.0,15.2374,15.2672,15.2175,15.2473,155705.0
2023-01-19 12:00:00,15.35,15.37,15.33,15.33,305212.0,15.2473,15.2672,15.2274,15.2274,305212.0
2023-01-19 12:10:00,15.33,15.44,15.32,15.44,253946.0,15.2274,15.3367,15.2175,15.3367,253946.0
2023-01-19 12:20:00,15.44,15.47,15.39,15.4,325086.0,15.3367,15.3665,15.287,15.297,325086.0
2023-01-19 12:30:00,15.4,15.41,15.36,15.39,181295.0,15.297,15.3069,15.2572,15.287,181295.0
2023-01-19 12:40:00,15.39,15.42,15.36,15.42,276285.0,15.287,15.3168,15.2572,15.3168,276285.0
2023-01-19 12:50:00,15.42,15.43,15.37,15.41,261383.0,15.3168,15.3268,15.2672,15.3069,261383.0
2023-01-19 13:00:00,15.41,15.44,15.39,15.41,178389.0,15.3069,15.3367,15.287,15.3069,178389.0
2023-01-19 13:10:00,15.41,15.41,15.36,15.38,95369.0,15.3069,15.3069,15.2572,15.2771,95369.0
2023-01-19 13:20:00,15.37,15.38,15.33,15.36,291305.0,15.2672,15.2771,15.2274,15.2572,291305.0
2023-01-19 13:30:00,15.36,15.42,15.35,15.42,235654.0,15.2572,15.3168,15.2473,15.3168,235654.0
2023-01-19 13:40:00,15.42,15.43,15.39,15.4,166853.0,15.3168,15.3268,15.287,15.297,166853.0
2023-01-19 13:50:00,15.4,15.44,15.38,15.44,265169.0,15.297,15.3367,15.2771,15.3367,265169.0
2023-01-19 14:00:00,15.44,15.45,15.42,15.44,215081.0,15.3367,15.3466,15.3168,15.3367,215081.0
2023-01-19 14:10:00,15.44,15.47,15.43,15.47,89246.0,15.3367,15.3665,15.3268,15.3665,89246.0
2023-01-19 14:20:00,15.46,15.48,15.46,15.46,133087.0,15.3566,15.3764,15.3566,15.3566,133087.0
2023-01-19 14:30:00,15.46,15.47,15.44,15.44,200222.0,15.3566,15.3665,15.3367,15.3367,200222.0
2023-01-19 14:40:00,15.44,15.46,15.42,15.43,188195.0,15.3367,15.3566,15.3168,15.3268,188195.0
2023-01-19 14:50:00,15.42,15.46,15.41,15.46,197474.0,15.3168,15.3566,15.3069,15.3566,197474.0
2023-01-19 15:00:00,15.46,15.5,15.45,15.5,177920.0,15.3566,15.3963,15.3466,15.3963,177920.0
2023-01-19 15:10:00,15.49,15.5,15.47,15.49,167508.0,15.3864,15.3963,15.3665,15.3864,167508.0
2023-01-19 15:20:00,15.49,15.5,15.46,15.47,279612.0,15.3864,15.3963,15.3566,15.3665,279612.0
2023-01-19 15:30:00,15.48,15.49,15.45,15.49,440806.0,15.3764,15.3864,15.3466,15.3864,440806.0
2023-01-19 15:40:00,15.49,15.5,15.48,15.49,250541.0,15.3864,15.3963,15.3764,15.3864,250541.0
2023-01-19 15:50:00,15.49,15.49,15.43,15.44,1078947.0,15.3864,15.3864,15.3268,15.3367,1078947.0
2023-01-20 09:30:00,15.46,15.51,15.41,15.46,731144.0,15.3566,15.4062,15.3069,15.3566,731144.0
2023-01-20 09:40:00,15.45,15.48,15.37,15.38,166896.0,15.3466,15.3764,15.2672,15.2771,166896.0
2023-01-20 09:50:00,15.38,15.47,15.37,15.47,281071.0,15.2771,15.3665,15.2672,15.3665,281071.0
2023-01-20 10:00:00,15.47,15.51,15.46,15.51,280048.0,15.3665,15.4062,15.3566,15.4062,280048.0
2023-01-20 10:10:00,15.51,15.54,15.48,15.5,208840.0,15.4062,15.436,15.3764,15.3963,208840.0
2023-01-20 10:20:00,15.5,15.62,15.49,15.57,473644.0,15.3963,15.5155,15.3864,15.4658,473644.0
2023-01-20 10:30:00,15.57,15.59,15.52,15.53,276750.0,15.4658,15.4857,15.4162,15.4261,276750.0
2023-01-20 10:40:00,15.53,15.58,15.52,15.57,182849.0,15.4261,15.4758,15.4162,15.4658,182849.0
2023-01-20 10:50:00,15.57,15.6,15.54,15.6,178951.0,15.4658,15.4956,15.436,15.4956,178951.0
2023-01-20 11:00:00,15.6,15.61,15.58,15.59,186677.0,15.4956,15.5056,15.4758,15.4857,186677.0
2023-01-20 11:10:00,15.59,15.6,15.58,15.6,176382.0,15.4857,15.4956,15.4758,15.4956,176382.0
2023-01-20 11:20:00,15.6,15.67,15.59,15.66,402097.0,15.4956,15.5652,15.4857,15.5552,402097.0
2023-01-20 11:30:00,15.66,15.67,15.62,15.63,101840.0,15.5552,15.5652,15.5155,15.5254,101840.0
2023-01-20 11:40:00,15.62,15.64,15.59,15.6,230563.0,15.5155,15.5354,15.4857,15.4956,230563.0
2023-01-20 11:50:00,15.61,15.61,15.58,15.61,306500.0,15.5056,15.5056,15.4758,15.5056,306500.0
2023-01-20 12:00:00,15.61,15.62,15.59,15.6,76936.0,15.5056,15.5155,15.4857,15.4956,76936.0
2023-01-20 12:10:00,15.6,15.61,15.59,15.61,72860.0,15.4956,15.5056,15.4857,15.5056,72860.0
2023-01-20 12:20:00,15.61,15.63,15.58,15.59,102832.0,15.5056,15.5254,15.4758,15.4857,102832.0
2023-01-20 12:30:00,15.59,15.59,15.56,15.57,120235.0,15.4857,15.4857,15.4559,15.4658,120235.0
2023-01-20 12:40:00,15.57,15.6,15.57,15.58,109124.0,15.4658,15.4956,15.4658,15.4758,109124.0
2023-01-20 12:50:00,15.59,15.6,15.58,15.58,89144.0,15.4857,15.4956,15.4758,15.4758,89144.0
2023-01-20 13:00:00,15.59,15.6,15.58,15.58,104105.0,15.4857,15.4956,15.4758,15.4758,104105.0
2023-01-20 13:10:00,15.59,15.61,15.58,15.59,218445.0,15.4857,15.5056,15.4758,15.4857,218445.0
2023-01-20 13:20:00,15.59,15.61,15.58,15.6,177847.0,15.4857,15.5056,15.4758,15.4956,177847.0
2023-01-20 13:30:00,15.6,15.63,15.59,15.62,232034.0,15.4956,15.5254,15.4857,15.5155,232034.0
2023-01-20 13:40:00,15.62,15.63,15.6,15.62,153898.0,15.5155,15.5254,15.4956,15.5155,153898.0
2023-01-20 13:50:00,15.62,15.63,15.59,15.62,117241.0,15.5155,15.5254,15.4857,15.5155,117241.0
2023-01-20 14:00:00,15.62,15.63,15.59,15.63,96626.0,15.5155,15.5254,15.4857,15.5254,96626.0
2023-01-20 14:10:00,15.63,15.64,15.6,15.61,109108.0,15.5254,15.5354,15.4956,15.5056,109108.0
2023-01-20 14:20:00,15.61,15.61,15.6,15.6,84338.0,15.5056,15.5056,15.4956,15.4956,84338.0
2023-01-20 14:30:00,15.6,15.62,15.6,15.6,148397.0,15.4956,15.5155,15.4956,15.4956,148397.0
2023-01-20 14:40:00,15.6,15.61,15.57,15.58,170007.0,15.4956,15.5056,15.4658,15.4758,170007.0
2023-01-20 14:50:00,15.58,15.6,15.58,15.6,125338.0,15.4758,15.4956,15.4758,15.4956,125338.0
2023-01-20 15:00:00,15.6,15.63,15.59,15.62,198963.0,15.4956,15.5254,15.4857,15.5155,198963.0
2023-01-20 15:10:00,15.62,15.65,15.61,15.63,249686.0,15.5155,15.5453,15.5056,15.5254,249686.0
2023-01-20 15:20:00,15.62,15.63,15.61,15.63,160256.0,15.5155,15.5254,15.5056,15.5254,160256.0
2023-01-20 15:30:00,15.62,15.63,15.58,15.6,350991.0,15.5155,15.5254,15.4758,15.4956,350991.0
2023-01-20 15:40:00,15.6,15.62,15.6,15.62,295177.0,15.4956,15.5155,15.4956,15.5155,295177.0
2023-01-20 15:50:00,15.62,15.65,15.61,15.64,967611.0,15.5155,15.5453,15.5056,15.5354,967611.0
2023-01-23 09:30:00,15.62,15.66,15.56,15.57,138779.0,15.5155,15.5552,15.4559,15.4658,138779.0
2023-01-23 09:40:00,15.58,15.65,15.57,15.63,85511.0,15.4758,15.5453,15.4658,15.5254,85511.0
2023-01-23 09:50:00,15.63,15.75,15.62,15.74,187548.0,15.5254,15.6446,15.5155,15.6347,187548.0
2023-01-23 10:00:00,15.74,15.81,15.72,15.73,316861.0,15.6347,15.7042,15.6148,15.6248,316861.0
2023-01-23 10:10:00,15.72,15.78,15.72,15.78,357974.0,15.6148,15.6744,15.6148,15.6744,357974.0
2023-01-23 10:20:00,15.78,15.79,15.75,15.77,253407.0,15.6744,15.6844,15.6446,15.6645,253407.0
2023-01-23 10:30:00,15.77,15.8,15.75,15.79,145635.0,15.6645,15.6943,15.6446,15.6844,145635.0
2023-01-23 10:40:00,15.79,15.84,15.78,15.84,159327.0,15.6844,15.734,15.6744,15.734,159327.0
2023-01-23 10:50:00,15.84,15.86,15.83,15.85,221887.0,15.734,15.7539,15.7241,15.744,221887.0
2023-01-23 11:00:00,15.85,15.88,15.83,15.84,175977.0,15.744,15.7738,15.7241,15.734,175977.0
2023-01-23 11:10:00,15.84,15.84,15.79,15.82,148989.0,15.734,15.734,15.6844,15.7142,148989.0
2023-01-23 11:20:00,15.82,15.84,15.78,15.78,353923.0,15.7142,15.734,15.6744,15.6744,353923.0
2023-01-23 11:30:00,15.79,15.79,15.73,15.74,359826.0,15.6844,15.6844,15.6248,15.6347,359826.0
2023-01-23 11:40:00,15.73,15.76,15.73,15.76,117394.0,15.6248,15.6546,15.6248,15.6546,117394.0
2023-01-23 11:50:00,15.76,15.76,15.73,15.76,127153.0,15.6546,15.6546,15.6248,15.6546,127153.0
2023-01-23 12:00:00,15.76,15.78,15.73,15.78,260028.0,15.6546,15.6744,15.6248,15.6744,260028.0
2023-01-23 12:10:00,15.78,15.83,15.77,15.83,105094.0,15.6744,15.7241,15.6645,15.7241,105094.0
2023-01-23 12:20:00,15.83,15.85,15.81,15.85,88452.0,15.7241,15.744,15.7042,15.744,88452.0
2023-01-23 12:30:00,15.85,15.85,15.83,15.84,135263.0,15.744,15.744,15.7241,15.734,135263.0
2023-01-23 12:40:00,15.83,15.85,15.81,15.85,200905.0,15.7241,15.744,15.7042,15.744,200905.0
2023-01-23 12:50:00,15.84,15.89,15.84,15.88,309949.0,15.734,15.7837,15.734,15.7738,309949.0
2023-01-23 13:00:00,15.88,15.9,15.86,15.88,146484.0,15.7738,15.7936,15.7539,15.7738,146484.0
2023-01-23 13:10:00,15.88,15.89,15.84,15.85,211572.0,15.7738,15.7837,15.734,15.744,211572.0
2023-01-23 13:20:00,15.84,15.85,15.79,15.79,180874.0,15.734,15.744,15.6844,15.6844,180874.0
2023-01-23 13:30:00,15.8,15.81,15.78,15.81,167632.0,15.6943,15.7042,15.6744,15.7042,167632.0
2023-01-23 13:40:00,15.81,15.88,15.8,15.86,272306.0,15.7042,15.7738,15.6943,15.7539,272306.0
2023-01-23 13:50:00,15.86,15.89,15.85,15.86,171496.0,15.7539,15.7837,15.744,15.7539,171496.0
2023-01-23 14:00:00,15.86,15.86,15.82,15.84,180464.0,15.7539,15.7539,15.7142,15.734,180464.0
2023-01-23 14:10:00,15.84,15.85,15.82,15.83,150973.0,15.734,15.744,15.7142,15.7241,150973.0
2023-01-23 14:20:00,15.83,15.83,15.79,15.79,154713.0,15.7241,15.7241,15.6844,15.6844,154713.0
2023-01-23 14:30:00,15.79,15.82,15.76,15.79,412521.0,15.6844,15.7142,15.6546,15.6844,412521.0
2023-01-23 14:40:00,15.79,15.79,15.73,15.74,123173.0,15.6844,15.6844,15.6248,15.6347,123173.0
2023-01-23 14:50:00,15.74,15.75,15.71,15.74,181347.0,15.6347,15.6446,15.6049,15.6347,181347.0
2023-01-23 15:00:00,15.73,15.74,15.69,15.74,235540.0,15.6248,15.6347,15.585,15.6347,235540.0
2023-01-23 15:10:00,15.74,15.75,15.71,15.73,217961.0,15.6347,15.6446,15.6049,15.6248,217961.0
2023-01-23 15:20:00,15.73,15.74,15.71,15.73,136734.0,15.6248,15.6347,15.6049,15.6248,136734.0
2023-01-23 15:30:00,15.73,15.73,15.68,15.71,251647.0,15.6248,15.6248,15.5751,15.6049,251647.0
2023-01-23 15:40:00,15.71,15.74,15.7,15.74,264913.0,15.6049,15.6347,15.595,15.6347,264913.0
2023-01-23 15:50:00,15.74,15.75,15.73,15.73,831192.0,15.6347,15.6446,15.6248,15.6248,831192.0
2023-01-24 09:30:00,15.73,15.85,15.66,15.85,210849.0,15.6248,15.744,15.5552,15.744,210849.0
2023-01-24 09:40:00,15.84,15.86,15.79,15.85,132553.0,15.734,15.7539,15.6844,15.744,132553.0
2023-01-24 09:50:00,15.85,15.87,15.72,15.73,152746.0,15.744,15.7638,15.6148,15.6248,152746.0
2023-01-24 10:00:00,15.73,15.79,15.69,15.79,201941.0,15.6248,15.6844,15.585,15.6844,201941.0
2023-01-24 10:10:00,15.79,15.84,15.77,15.79,200858.0,15.6844,15.734,15.6645,15.6844,200858.0
2023-01-24 10:20:00,15.79,15.84,15.77,15.8,162089.0,15.6844,15.734,15.6645,15.6943,162089.0
2023-01-24 10:30:00,15.81,15.87,15.77,15.83,322100.0,15.7042,15.7638,15.6645,15.7241,322100.0
2023-01-24 10:40:00,15.84,15.91,15.82,15.89,245202.0,15.734,15.8036,15.7142,15.7837,245202.0
2023-01-24 10:50:00,15.89,15.91,15.86,15.89,168697.0,15.7837,15.8036,15.7539,15.7837,168697.0
2023-01-24 11:00:00,15.9,15.9,15.84,15.84,74028.0,15.7936,15.7936,15.734,15.734,74028.0
2023-01-24 11:10:00,15.84,15.85,15.82,15.83,80524.0,15.734,15.744,15.7142,15.7241,80524.0
2023-01-24 11:20:00,15.83,15.85,15.81,15.85,114641.0,15.7241,15.744,15.7042,15.744,114641.0
2023-01-24 11:30:00,15.85,15.88,15.82,15.87,347140.0,15.744,15.7738,15.7142,15.7638,347140.0
2023-01-24 11:40:00,15.88,15.9,15.85,15.86,180964.0,15.7738,15.7936,15.744,15.7539,180964.0
2023-01-24 11:50:00,15.86,15.87,15.85,15.87,83371.0,15.7539,15.7638,15.744,15.7638,83371.0
2023-01-24 12:00:00,15.86,15.9,15.81,15.9,133627.0,15.7539,15.7936,15.7042,15.7936,133627.0
2023-01-24 12:10:00,15.9,15.91,15.88,15.89,171177.0,15.7936,15.8036,15.7738,15.7837,171177.0
2023-01-24 12:20:00,15.89,15.89,15.84,15.88,144840.0,15.7837,15.7837,15.734,15.7738,144840.0
2023-01-24 12:30:00,15.88,15.89,15.87,15.88,136659.0,15.7738,15.7837,15.7638,15.7738,136659.0
2023-01-24 12:40:00,15.88,15.88,15.85,15.88,97456.0,15.7738,15.7738,15.744,15.7738,97456.0
2023-01-24 12:50:00,15.88,15.89,15.86,15.88,246126.0,15.7738,15.7837,15.7539,15.7738,246126.0
2023-01-24 13:00:00,15.88,15.89,15.84,15.87,185293.0,15.7738,15.7837,15.734,15.7638,185293.0
2023-01-24 13:10:00,15.87,15.9,15.86,15.87,216051.0,15.7638,15.7936,15.7539,15.7638,216051.0
2023-01-24 13:20:00,15.87,15.88,15.85,15.88,54361.0,15.7638,15.7738,15.744,15.7738,54361.0
2023-01-24 13:30:00,15.88,15.88,15.84,15.85,62800.0,15.7738,15.7738,15.734,15.744,62800.0
2023-01-24 13:40:00,15.85,15.87,15.84,15.85,102894.0,15.744,15.7638,15.734,15.744,102894.0
2023-01-24 13:50:00,15.85,15.89,15.84,15.88,68784.0,15.744,15.7837,15.734,15.7738,68784.0
2023-01-24 14:00:00,15.88,15.89,15.83,15.85,162771.0,15.7738,15.7837,15.7241,15.744,162771.0
2023-01-24 14:10:00,15.84,15.86,15.84,15.86,67546.0,15.734,15.7539,15.734,15.7539,67546.0
2023-01-24 14:20:00,15.86,15.87,15.85,15.87,82375.0,15.7539,15.7638,15.744,15.7638,82375.0
2023-01-24 14:30:00,15.87,15.89,15.86,15.88,137319.0,15.7638,15.7837,15.7539,15.7738,137319.0
2023-01-24 14:40:00,15.88,15.9,15.87,15.9,137071.0,15.7738,15.7936,15.7638,15.7936,137071.0
2023-01-24 14:50:00,15.89,15.91,15.88,15.91,125007.0,15.7837,15.8036,15.7738,15.8036,125007.0
2023-01-24 15:00:00,15.91,15.92,15.89,15.9,145456.0,15.8036,15.8135,15.7837,15.7936,145456.0
2023-01-24 15:10:00,15.9,15.91,15.87,15.88,157589.0,15.7936,15.8036,15.7638,15.7738,157589.0
2023-01-24 15:20:00,15.88,15.9,15.86,15.89,166482.0,15.7738,15.7936,15.7539,15.7837,166482.0
2023-01-24 15:30:00,15.89,15.89,15.85,15.87,115690.0,15.7837,15.7837,15.744,15.7638,115690.0
2023-01-24 15:40:00,15.87,15.88,15.83,15.87,315136.0,15.7638,15.7738,15.7241,15.7638,315136.0
2023-01-24 15:50:00,15.87,15.87,15.82,15.82,979567.0,15.7638,15.7638,15.7142,15.7142,979567.0
2023-01-25 09:30:00,15.69,15.78,15.65,15.78,279770.0,15.585,15.6744,15.5453,15.6744,279770.0
2023-01-25 09:40:00,15.77,15.88,15.77,15.84,327642.0,15.6645,15.7738,15.6645,15.734,327642.0
2023-01-25 09:50:00,15.84,15.84,15.73,15.77,199622.0,15.734,15.734,15.6248,15.6645,199622.0
2023-01-25 10:00:00,15.76,15.91,15.76,15.86,294643.0,15.6546,15.8036,15.6546,15.7539,294643.0
2023-01-25 10:10:00,15.86,15.87,15.77,15.85,350650.0,15.7539,15.7638,15.6645,15.744,350650.0
2023-01-25 10:20:00,15.84,15.87,15.82,15.83,138402.0,15.734,15.7638,15.7142,15.7241,138402.0
2023-01-25 10:30:00,15.84,15.92,15.83,15.89,338667.0,15.734,15.8135,15.7241,15.7837,338667.0
2023-01-25 10:40:00,15.88,15.92,15.85,15.89,224658.0,15.7738,15.8135,15.744,15.7837,224658.0
2023-01-25 10:50:00,15.88,15.91,15.86,15.91,193436.0,15.7738,15.8036,15.7539,15.8036,193436.0
2023-01-25 11:00:00,15.91,15.97,15.89,15.92,565779.0,15.8036,15.8632,15.7837,15.8135,565779.0
2023-01-25 11:10:00,15.92,15.92,15.83,15.85,805256.0,15.8135,15.8135,15.7241,15.744,805256.0
2023-01-25 11:20:00,15.85,15.93,15.84,15.92,339935.0,15.744,15.8234,15.734,15.8135,339935.0
2023-01-25 11:30:00,15.92,15.92,15.86,15.87,389224.0,15.8135,15.8135,15.7539,15.7638,389224.0
2023-01-25 11:40:00,15.87,15.87,15.82,15.83,66198.0,15.7638,15.7638,15.7142,15.7241,66198.0
2023-01-25 11:50:00,15.83,15.87,15.82,15.84,169955.0,15.7241,15.7638,15.7142,15.734,169955.0
2023-01-25 12:00:00,15.84,15.84,15.77,15.79,146863.0,15.734,15.734,15.6645,15.6844,146863.0
2023-01-25 12:10:00,15.79,15.79,15.75,15.76,149838.0,15.6844,15.6844,15.6446,15.6546,149838.0
2023-01-25 12:20:00,15.76,15.78,15.73,15.77,238017.0,15.6546,15.6744,15.6248,15.6645,238017.0
2023-01-25 12:30:00,15.78,15.79,15.76,15.77,74614.0,15.6744,15.6844,15.6546,15.6645,74614.0
2023-01-25 12:40:00,15.77,15.82,15.76,15.82,50605.0,15.6645,15.7142,15.6546,15.7142,50605.0
2023-01-25 12:50:00,15.82,15.85,15.81,15.85,110379.0,15.7142,15.744,15.7042,15.744,110379.0
2023-01-25 13:00:00,15.85,15.87,15.83,15.86,128066.0,15.744,15.7638,15.7241,15.7539,128066.0
2023-01-25 13:10:00,15.86,15.89,15.85,15.88,90533.0,15.7539,15.7837,15.744,15.7738,90533.0
2023-01-25 13:20:00,15.87,15.9,15.86,15.89,111949.0,15.7638,15.7936,15.7539,15.7837,111949.0
2023-01-25 13:30:00,15.9,15.92,15.86,15.92,238238.0,15.7936,15.8135,15.7539,15.8135,238238.0
2023-01-25 13:40:00,15.92,15.95,15.9,15.94,332764.0,15.8135,15.8433,15.7936,15.8334,332764.0
2023-01-25 13:50:00,15.94,15.97,15.93,15.97,284576.0,15.8334,15.8632,15.8234,15.8632,284576.0
2023-01-25 14:00:00,15.97,16.0,15.95,16.0,369294.0,15.8632,15.893,15.8433,15.893,369294.0
2023-01-25 14:10:00,16.0,16.0,15.97,16.0,253863.0,15.893,15.893,15.8632,15.893,253863.0
2023-01-25 14:20:00,15.99,16.0,15.91,15.93,172219.0,15.883,15.893,15.8036,15.8234,172219.0
2023-01-25 14:30:00,15.93,15.95,15.87,15.9,272591.0,15.8234,15.8433,15.7638,15.7936,272591.0
2023-01-25 14:40:00,15.9,15.95,15.89,15.94,256249.0,15.7936,15.8433,15.7837,15.8334,256249.0
2023-01-25 14:50:00,15.94,15.95,15.92,15.92,104407.0,15.8334,15.8433,15.8135,15.8135,104407.0
2023-01-25 15:00:00,15.93,15.98,15.92,15.97,168175.0,15.8234,15.8731,15.8135,15.8632,168175.0
2023-01-25 15:10:00,15.97,15.97,15.92,15.96,345368.0,15.8632,15.8632,15.8135,15.8532,345368.0
2023-01-25 15:20:00,15.96,15.98,15.95,15.97,171276.0,15.8532,15.8731,15.8433,15.8632,171276.0
2023-01-25 15:30:00,15.97,15.99,15.96,15.99,141114.0,15.8632,15.883,15.8532,15.883,141114.0
2023-01-25 15:40:00,15.99,15.99,15.95,15.96,231468.0,15.883,15.883,15.8433,15.8532,231468.0
2023-01-25 15:50:00,15.97,16.0,15.94,16.0,730020.0,15.8632,15.893,15.8334,15.893,730020.0
2023-01-26 09:30:00,15.96,16.01,15.89,15.9,459263.0,15.8532,15.9029,15.7837,15.7936,459263.0
2023-01-26 09:40:00,15.9,15.93,15.84,15.88,286573.0,15.7936,15.8234,15.734,15.7738,286573.0
2023-01-26 09:50:00,15.89,15.93,15.88,15.93,248717.0,15.7837,15.8234,15.7738,15.8234,248717.0
2023-01-26 10:00:00,15.93,15.96,15.91,15.94,270255.0,15.8234,15.8532,15.8036,15.8334,270255.0
2023-01-26 10:10:00,15.94,16.0,15.94,16.0,325791.0,15.8334,15.893,15.8334,15.893,325791.0
2023-01-26 10:20:00,16.0,16.02,15.95,15.97,330014.0,15.893,15.9128,15.8433,15.8632,330014.0
2023-01-26 10:30:00,15.97,15.97,15.91,15.93,289750.0,15.8632,15.8632,15.8036,15.8234,289750.0
2023-01-26 10:40:00,15.93,15.95,15.89,15.94,408231.0,15.8234,15.8433,15.7837,15.8334,408231.0
2023-01-26 10:50:00,15.95,15.98,15.92,15.94,346895.0,15.8433,15.8731,15.8135,15.8334,346895.0
2023-01-26 11:00:00,15.94,15.96,15.93,15.96,147122.0,15.8334,15.8532,15.8234,15.8532,147122.0
2023-01-26 11:10:00,15.96,16.0,15.92,15.95,229096.0,15.8532,15.893,15.8135,15.8433,229096.0
2023-01-26 11:20:00,15.95,15.97,15.91,15.94,417127.0,15.8433,15.8632,15.8036,15.8334,417127.0
2023-01-26 11:30:00,15.94,15.97,15.92,15.92,223321.0,15.8334,15.8632,15.8135,15.8135,223321.0
2023-01-26 11:40:00,15.93,15.95,15.91,15.95,86510.0,15.8234,15.8433,15.8036,15.8433,86510.0
2023-01-26 11:50:00,15.95,15.95,15.9,15.91,240623.0,15.8433,15.8433,15.7936,15.8036,240623.0
2023-01-26 12:00:00,15.91,15.94,15.9,15.94,130511.0,15.8036,15.8334,15.7936,15.8334,130511.0
2023-01-26 12:10:00,15.93,15.95,15.93,15.94,127549.0,15.8234,15.8433,15.8234,15.8334,127549.0
2023-01-26 12:20:00,15.94,15.95,15.93,15.95,110258.0,15.8334,15.8433,15.8234,15.8433,110258.0
2023-01-26 12:30:00,15.95,15.96,15.93,15.96,252109.0,15.8433,15.8532,15.8234,15.8532,252109.0
2023-01-26 12:40:00,15.96,15.97,15.91,15.92,379608.0,15.8532,15.8632,15.8036,15.8135,379608.0
2023-01-26 12:50:00,15.93,15.97,15.92,15.97,223379.0,15.8234,15.8632,15.8135,15.8632,223379.0
2023-01-26 13:00:00,15.97,16.02,15.96,16.02,213360.0,15.8632,15.9128,15.8532,15.9128,213360.0
2023-01-26 13:10:00,16.02,16.02,15.98,15.99,259761.0,15.9128,15.9128,15.8731,15.883,259761.0
2023-01-26 13:20:00,15.99,15.99,15.94,15.95,148336.0,15.883,15.883,15.8334,15.8433,148336.0
2023-01-26 13:30:00,15.95,15.97,15.93,15.97,120454.0,15.8433,15.8632,15.8234,15.8632,120454.0
2023-01-26 13:40:00,15.96,15.98,15.96,15.97,247624.0,15.8532,15.8731,15.8532,15.8632,247624.0
2023-01-26 13:50:00,15.98,15.99,15.95,15.96,186810.0,15.8731,15.883,15.8433,15.8532,186810.0
2023-01-26 14:00:00,15.96,15.96,15.9,15.9,1033770.0,15.8532,15.8532,15.7936,15.7936,1033770.0
2023-01-26 14:10:00,15.9,15.93,15.9,15.93,151685.0,15.7936,15.8234,15.7936,15.8234,151685.0
2023-01-26 14:20:00,15.93,15.94,15.85,15.85,398124.0,15.8234,15.8334,15.744,15.744,398124.0
2023-01-26 14:30:00,15.85,15.91,15.85,15.89,341035.0,15.744,15.8036,15.744,15.7837,341035.0
2023-01-26 14:40:00,15.89,15.91,15.87,15.88,529328.0,15.7837,15.8036,15.7638,15.7738,529328.0
2023-01-26 14:50:00,15.88,15.89,15.86,15.88,134042.0,15.7738,15.7837,15.7539,15.7738,134042.0
2023-01-26 15:00:00,15.89,15.89,15.84,15.87,388988.0,15.7837,15.7837,15.734,15.7638,388988.0
2023-01-26 15:10:00,15.87,15.9,15.86,15.88,442117.0,15.7638,15.7936,15.7539,15.7738,442117.0
2023-01-26 15:20:00,15.89,15.89,15.85,15.85,275672.0,15.7837,15.7837,15.744,15.744,275672.0
2023-01-26 15:30:00,15.85,15.86,15.82,15.85,405681.0,15.744,15.7539,15.7142,15.744,405681.0
2023-01-26 15:40:00,15.85,15.86,15.83,15.84,797785.0,15.744,15.7539,15.7241,15.734,797785.0
2023-01-26 15:50:00,15.84,15.86,15.8,15.86,2130431.0,15.734,15.7539,15.6943,15.7539,2130431.0
2023-01-27 09:30:00,15.87,15.9,15.84,15.87,177945.0,15.7638,15.7936,15.734,15.7638,177945.0
2023-01-27 09:40:00,15.87,15.89,15.85,15.86,125092.0,15.7638,15.7837,15.744,15.7539,125092.0
2023-01-27 09:50:00,15.87,15.89,15.85,15.85,68431.0,15.7638,15.7837,15.744,15.744,68431.0
2023-01-27 10:00:00,15.86,15.9,15.83,15.89,214488.0,15.7539,15.7936,15.7241,15.7837,214488.0
2023-01-27 10:10:00,15.89,15.9,15.88,15.9,102820.0,15.7837,15.7936,15.7738,15.7936,102820.0
2023-01-27 10:20:00,15.9,15.94,15.89,15.94,139018.0,15.7936,15.8334,15.7837,15.8334,139018.0
2023-01-27 10:30:00,15.94,15.94,15.88,15.9,184300.0,15.8334,15.8334,15.7738,15.7936,184300.0
2023-01-27 10:40:00,15.89,15.92,15.84,15.85,160318.0,15.7837,15.8135,15.734,15.744,160318.0
2023-01-27 10:50:00,15.85,15.86,15.84,15.86,168051.0,15.744,15.7539,15.734,15.7539,168051.0
2023-01-27 11:00:00,15.85,15.94,15.85,15.92,223993.0,15.744,15.8334,15.744,15.8135,223993.0
2023-01-27 11:10:00,15.92,15.94,15.91,15.92,153733.0,15.8135,15.8334,15.8036,15.8135,153733.0
2023-01-27 11:20:00,15.92,15.96,15.92,15.95,144738.0,15.8135,15.8532,15.8135,15.8433,144738.0
2023-01-27 11:30:00,15.95,15.97,15.94,15.97,206066.0,15.8433,15.8632,15.8334,15.8632,206066.0
2023-01-27 11:40:00,15.97,15.99,15.91,15.94,426779.0,15.8632,15.883,15.8036,15.8334,426779.0
2023-01-27 11:50:00,15.93,15.96,15.93,15.94,129232.0,15.8234,15.8532,15.8234,15.8334,129232.0
2023-01-27 12:00:00,15.94,15.95,15.92,15.93,74879.0,15.8334,15.8433,15.8135,15.8234,74879.0
2023-01-27 12:10:00,15.93,15.95,15.92,15.94,96006.0,15.8234,15.8433,15.8135,15.8334,96006.0
2023-01-27 12:20:00,15.94,15.95,15.92,15.95,61672.0,15.8334,15.8433,15.8135,15.8433,61672.0
2023-01-27 12:30:00,15.94,15.96,15.93,15.96,142774.0,15.8334,15.8532,15.8234,15.8532,142774.0
2023-01-27 12:40:00,15.96,15.96,15.93,15.94,86779.0,15.8532,15.8532,15.8234,15.8334,86779.0
2023-01-27 12:50:00,15.95,15.96,15.94,15.94,101767.0,15.8433,15.8532,15.8334,15.8334,101767.0
2023-01-27 13:00:00,15.95,15.95,15.93,15.94,74837.0,15.8433,15.8433,15.8234,15.8334,74837.0
2023-01-27 13:10:00,15.94,15.96,15.93,15.96,179175.0,15.8334,15.8532,15.8234,15.8532,179175.0
2023-01-27 13:20:00,15.96,15.98,15.95,15.98,158559.0,15.8532,15.8731,15.8433,15.8731,158559.0
2023-01-27 13:30:00,15.98,15.99,15.97,15.99,248602.0,15.8731,15.883,15.8632,15.883,248602.0
2023-01-27 13:40:00,15.98,16.0,15.96,15.98,186447.0,15.8731,15.893,15.8532,15.8731,186447.0
2023-01-27 13:50:00,15.99,16.0,15.98,16.0,63346.0,15.883,15.893,15.8731,15.893,63346.0
2023-01-27 14:00:00,16.0,16.02,15.99,16.02,383463.0,15.893,15.9128,15.883,15.9128,383463.0
2023-01-27 14:10:00,16.02,16.03,16.01,16.03,114497.0,15.9128,15.9228,15.9029,15.9228,114497.0
2023-01-27 14:20:00,16.03,16.05,16.02,16.04,192665.0,15.9228,15.9426,15.9128,15.9327,192665.0
2023-01-27 14:30:00,16.04,16.05,16.03,16.05,182226.0,15.9327,15.9426,15.9228,15.9426,182226.0
2023-01-27 14:40:00,16.05,16.09,16.03,16.09,336158.0,15.9426,15.9824,15.9228,15.9824,336158.0
2023-01-27 14:50:00,16.09,16.1,16.08,16.09,216632.0,15.9824,15.9923,15.9724,15.9824,216632.0
2023-01-27 15:00:00,16.09,16.1,16.08,16.08,169730.0,15.9824,15.9923,15.9724,15.9724,169730.0
2023-01-27 15:10:00,16.09,16.1,16.08,16.1,167459.0,15.9824,15.9923,15.9724,15.9923,167459.0
2023-01-27 15:20:00,16.1,16.12,16.09,16.11,397057.0,15.9923,16.0122,15.9824,16.0022,397057.0
2023-01-27 15:30:00,16.11,16.12,16.09,16.12,382599.0,16.0022,16.0122,15.9824,16.0122,382599.0
2023-01-27 15:40:00,16.12,16.13,16.1,16.11,286280.0,16.0122,16.0221,15.9923,16.0022,286280.0
2023-01-27 15:50:00,16.1,16.11,16.03,16.06,1572827.0,15.9923,16.0022,15.9228,15.9526,1572827.0
2023-01-30 09:30:00,15.97,16.05,15.93,16.05,182325.0,15.8632,15.9426,15.8234,15.9426,182325.0
2023-01-30 09:40:00,16.05,16.11,16.03,16.07,228121.0,15.9426,16.0022,15.9228,15.9625,228121.0
2023-01-30 09:50:00,16.06,16.07,15.97,15.99,201104.0,15.9526,15.9625,15.8632,15.883,201104.0
2023-01-30 10:00:00,15.99,16.07,15.96,16.06,199262.0,15.883,15.9625,15.8532,15.9526,199262.0
2023-01-30 10:10:00,16.06,16.1,16.06,16.1,90983.0,15.9526,15.9923,15.9526,15.9923,90983.0
2023-01-30 10:20:00,16.1,16.1,16.03,16.07,155698.0,15.9923,15.9923,15.9228,15.9625,155698.0
2023-01-30 10:30:00,16.07,16.09,16.06,16.09,103894.0,15.9625,15.9824,15.9526,15.9824,103894.0
2023-01-30 10:40:00,16.09,16.09,15.99,16.0,169862.0,15.9824,15.9824,15.883,15.893,169862.0
2023-01-30 10:50:00,16.0,16.03,16.0,16.03,74796.0,15.893,15.9228,15.893,15.9228,74796.0
2023-01-30 11:00:00,16.03,16.05,16.01,16.05,84355.0,15.9228,15.9426,15.9029,15.9426,84355.0
2023-01-30 11:10:00,16.05,16.1,16.04,16.08,152286.0,15.9426,15.9923,15.9327,15.9724,152286.0
2023-01-30 11:20:00,16.08,16.09,16.03,16.04,198466.0,15.9724,15.9824,15.9228,15.9327,198466.0
2023-01-30 11:30:00,16.04,16.05,16.02,16.04,78330.0,15.9327,15.9426,15.9128,15.9327,78330.0
2023-01-30 11:40:00,16.04,16.07,16.02,16.05,141249.0,15.9327,15.9625,15.9128,15.9426,141249.0
2023-01-30 11:50:00,16.06,16.08,16.03,16.07,141032.0,15.9526,15.9724,15.9228,15.9625,141032.0
2023-01-30 12:00:00,16.06,16.09,16.06,16.09,57128.0,15.9526,15.9824,15.9526,15.9824,57128.0
2023-01-30 12:10:00,16.09,16.09,16.06,16.08,80180.0,15.9824,15.9824,15.9526,15.9724,80180.0
2023-01-30 12:20:00,16.08,16.1,16.07,16.09,140880.0,15.9724,15.9923,15.9625,15.9824,140880.0
2023-01-30 12:30:00,16.09,16.1,16.08,16.09,71298.0,15.9824,15.9923,15.9724,15.9824,71298.0
2023-01-30 12:40:00,16.09,16.1,16.07,16.09,91853.0,15.9824,15.9923,15.9625,15.9824,91853.0
2023-01-30 12:50:00,16.09,16.09,16.04,16.05,140817.0,15.9824,15.9824,15.9327,15.9426,140817.0
2023-01-30 13:00:00,16.05,16.06,16.03,16.05,116831.0,15.9426,15.9526,15.9228,15.9426,116831.0
2023-01-30 13:10:00,16.06,16.09,16.05,16.09,119669.0,15.9526,15.9824,15.9426,15.9824,119669.0
2023-01-30 13:20:00,16.09,16.1,16.07,16.08,78497.0,15.9824,15.9923,15.9625,15.9724,78497.0
2023-01-30 13:30:00,16.07,16.08,16.05,16.06,72389.0,15.9625,15.9724,15.9426,15.9526,72389.0
2023-01-30 13:40:00,16.05,16.07,16.04,16.06,102135.0,15.9426,15.9625,15.9327,15.9526,102135.0
2023-01-30 13:50:00,16.06,16.06,16.02,16.04,78069.0,15.9526,15.9526,15.9128,15.9327,78069.0
2023-01-30 14:00:00,16.04,16.04,15.99,16.0,139365.0,15.9327,15.9327,15.883,15.893,139365.0
2023-01-30 14:10:00,16.0,16.01,15.99,16.0,38740.0,15.893,15.9029,15.883,15.893,38740.0
2023-01-30 14:20:00,16.0,16.01,15.97,15.99,93147.0,15.893,15.9029,15.8632,15.883,93147.0
2023-01-30 14:30:00,15.99,15.99,15.97,15.97,85153.0,15.883,15.883,15.8632,15.8632,85153.0
2023-01-30 14:40:00,15.98,15.98,15.94,15.95,151650.0,15.8731,15.8731,15.8334,15.8433,151650.0
2023-01-30 14:50:00,15.95,15.96,15.92,15.93,262744.0,15.8433,15.8532,15.8135,15.8234,262744.0
2023-01-30 15:00:00,15.93,15.94,15.9,15.92,221149.0,15.8234,15.8334,15.7936,15.8135,221149.0
2023-01-30 15:10:00,15.92,15.94,15.9,15.92,175054.0,15.8135,15.8334,15.7936,15.8135,175054.0
2023-01-30 15:20:00,15.92,15.92,15.9,15.91,207809.0,15.8135,15.8135,15.7936,15.8036,207809.0
2023-01-30 15:30:00,15.91,15.92,15.9,15.92,211846.0,15.8036,15.8135,15.7936,15.8135,211846.0
2023-01-30 15:40:00,15.91,15.92,15.88,15.92,376028.0,15.8036,15.8135,15.7738,15.8135,376028.0
2023-01-30 15:50:00,15.92,15.93,15.84,15.85,1148416.0,15.8135,15.8234,15.734,15.744,1148416.0
2023-01-31 09:30:00,15.87,15.89,15.78,15.79,192853.0,15.7638,15.7837,15.6744,15.6844,192853.0
2023-01-31 09:40:00,15.79,15.85,15.75,15.84,133822.0,15.6844,15.744,15.6446,15.734,133822.0
2023-01-31 09:50:00,15.84,15.87,15.77,15.78,95682.0,15.734,15.7638,15.6645,15.6744,95682.0
2023-01-31 10:00:00,15.78,15.83,15.76,15.82,194913.0,15.6744,15.7241,15.6546,15.7142,194913.0
2023-01-31 10:10:00,15.82,15.82,15.76,15.77,157477.0,15.7142,15.7142,15.6546,15.6645,157477.0
2023-01-31 10:20:00,15.77,15.8,15.76,15.79,113437.0,15.6645,15.6943,15.6546,15.6844,113437.0
2023-01-31 10:30:00,15.79,15.81,15.79,15.81,103445.0,15.6844,15.7042,15.6844,15.7042,103445.0
2023-01-31 10:40:00,15.81,15.85,15.8,15.83,111762.0,15.7042,15.744,15.6943,15.7241,111762.0
2023-01-31 10:50:00,15.83,15.83,15.79,15.8,133020.0,15.7241,15.7241,15.6844,15.6943,133020.0
2023-01-31 11:00:00,15.81,15.82,15.8,15.82,51057.0,15.7042,15.7142,15.6943,15.7142,51057.0
2023-01-31 11:10:00,15.81,15.84,15.8,15.82,43843.0,15.7042,15.734,15.6943,15.7142,43843.0
2023-01-31 11:20:00,15.82,15.84,15.81,15.83,71781.0,15.7142,15.734,15.7042,15.7241,71781.0
2023-01-31 11:30:00,15.83,15.84,15.81,15.82,83499.0,15.7241,15.734,15.7042,15.7142,83499.0
2023-01-31 11:40:00,15.82,15.83,15.8,15.82,151246.0,15.7142,15.7241,15.6943,15.7142,151246.0
2023-01-31 11:50:00,15.82,15.83,15.81,15.83,69801.0,15.7142,15.7241,15.7042,15.7241,69801.0
2023-01-31 12:00:00,15.82,15.83,15.8,15.81,116929.0,15.7142,15.7241,15.6943,15.7042,116929.0
2023-01-31 12:10:00,15.8,15.83,15.8,15.83,46812.0,15.6943,15.7241,15.6943,15.7241,46812.0
2023-01-31 12:20:00,15.83,15.83,15.8,15.82,57074.0,15.7241,15.7241,15.6943,15.7142,57074.0
2023-01-31 12:30:00,15.81,15.83,15.81,15.81,86409.0,15.7042,15.7241,15.7042,15.7042,86409.0
2023-01-31 12:40:00,15.81,15.84,15.81,15.84,48649.0,15.7042,15.734,15.7042,15.734,48649.0
2023-01-31 12:50:00,15.84,15.84,15.79,15.8,161554.0,15.734,15.734,15.6844,15.6943,161554.0
2023-01-31 13:00:00,15.81,15.81,15.79,15.79,203945.0,15.7042,15.7042,15.6844,15.6844,203945.0
2023-01-31 13:10:00,15.79,15.8,15.78,15.79,100592.0,15.6844,15.6943,15.6744,15.6844,100592.0
2023-01-31 13:20:00,15.79,15.79,15.77,15.78,212491.0,15.6844,15.6844,15.6645,15.6744,212491.0
2023-01-31 13:30:00,15.78,15.78,15.76,15.77,107435.0,15.6744,15.6744,15.6546,15.6645,107435.0
2023-01-31 13:40:00,15.77,15.78,15.77,15.77,53060.0,15.6645,15.6744,15.6645,15.6645,53060.0
2023-01-31 13:50:00,15.77,15.79,15.77,15.78,117261.0,15.6645,15.6844,15.6645,15.6744,117261.0
2023-01-31 14:00:00,15.77,15.81,15.77,15.81,173272.0,15.6645,15.7042,15.6645,15.7042,173272.0
2023-01-31 14:10:00,15.8,15.81,15.79,15.81,73372.0,15.6943,15.7042,15.6844,15.7042,73372.0
2023-01-31 14:20:00,15.81,15.84,15.8,15.84,87004.0,15.7042,15.734,15.6943,15.734,87004.0
2023-01-31 14:30:00,15.84,15.84,15.81,15.82,139347.0,15.734,15.734,15.7042,15.7142,139347.0
2023-01-31 14:40:00,15.82,15.82,15.81,15.81,55067.0,15.7142,15.7142,15.7042,15.7042,55067.0
2023-01-31 14:50:00,15.81,15.83,15.79,15.79,124779.0,15.7042,15.7241,15.6844,15.6844,124779.0
2023-01-31 15:00:00,15.79,15.8,15.78,15.79,160691.0,15.6844,15.6943,15.6744,15.6844,160691.0
2023-01-31 15:10:00,15.79,15.8,15.75,15.76,173071.0,15.6844,15.6943,15.6446,15.6546,173071.0
2023-01-31 15:20:00,15.77,15.77,15.74,15.76,278127.0,15.6645,15.6645,15.6347,15.6546,278127.0
2023-01-31 15:30:00,15.76,15.8,15.76,15.79,257919.0,15.6546,15.6943,15.6546,15.6844,257919.0
2023-01-31 15:40:00,15.79,15.83,15.79,15.81,844873.0,15.6844,15.7241,15.6844,15.7042,844873.0
2023-01-31 15:50:00,15.82,15.91,15.82,15.91,1145265.0,15.7142,15.8036,15.7142,15.8036,1145265.0
2023-02-01 09:30:00,15.8,15.86,15.67,15.67,316283.0,15.6943,15.7539,15.5652,15.5652,316283.0
2023-02-01 09:40:00,15.67,15.68,15.6,15.65,507216.0,15.5652,15.5751,15.4956,15.5453,507216.0
2023-02-01 09:50:00,15.65,15.75,15.63,15.75,563487.0,15.5453,15.6446,15.5254,15.6446,563487.0
2023-02-01 10:00:00,15.75,15.78,15.67,15.7,364050.0,15.6446,15.6744,15.5652,15.595,364050.0
2023-02-01 10:10:00,15.7,15.78,15.7,15.72,172225.0,15.595,15.6744,15.595,15.6148,172225.0
2023-02-01 10:20:00,15.71,15.78,15.7,15.78,68710.0,15.6049,15.6744,15.595,15.6744,68710.0
2023-02-01 10:30:00,15.78,15.78,15.71,15.73,210384.0,15.6744,15.6744,15.6049,15.6248,210384.0
2023-02-01 10:40:00,15.73,15.74,15.7,15.72,196029.0,15.6248,15.6347,15.595,15.6148,196029.0
2023-02-01 10:50:00,15.73,15.73,15.66,15.68,189787.0,15.6248,15.6248,15.5552,15.5751,189787.0
2023-02-01 11:00:00,15.68,15.71,15.67,15.71,98054.0,15.5751,15.6049,15.5652,15.6049,98054.0
2023-02-01 11:10:00,15.71,15.73,15.7,15.73,73613.0,15.6049,15.6248,15.595,15.6248,73613.0
2023-02-01 11:20:00,15.73,15.76,15.71,15.73,169714.0,15.6248,15.6546,15.6049,15.6248,169714.0
2023-02-01 11:30:00,15.73,15.74,15.71,15.74,66334.0,15.6248,15.6347,15.6049,15.6347,66334.0
2023-02-01 11:40:00,15.74,15.75,15.7,15.72,112270.0,15.6347,15.6446,15.595,15.6148,112270.0
2023-02-01 11:50:00,15.71,15.72,15.68,15.69,103592.0,15.6049,15.6148,15.5751,15.585,103592.0
2023-02-01 12:00:00,15.69,15.69,15.66,15.67,75761.0,15.585,15.585,15.5552,15.5652,75761.0
2023-02-01 12:10:00,15.68,15.68,15.65,15.66,97427.0,15.5751,15.5751,15.5453,15.5552,97427.0
2023-02-01 12:20:00,15.66,15.67,15.63,15.64,423474.0,15.5552,15.5652,15.5254,15.5354,423474.0
2023-02-01 12:30:00,15.64,15.64,15.58,15.6,463036.0,15.5354,15.5354,15.4758,15.4956,463036.0
2023-02-01 12:40:00,15.6,15.61,15.56,15.57,242739.0,15.4956,15.5056,15.4559,15.4658,242739.0
2023-02-01 12:50:00,15.56,15.57,15.47,15.5,689877.0,15.4559,15.4658,15.3665,15.3963,689877.0
2023-02-01 13:00:00,15.5,15.56,15.49,15.54,345701.0,15.3963,15.4559,15.3864,15.436,345701.0
2023-02-01 13:10:00,15.54,15.56,15.51,15.54,179576.0,15.436,15.4559,15.4062,15.436,179576.0
2023-02-01 13:20:00,15.54,15.56,15.53,15.56,180997.0,15.436,15.4559,15.4261,15.4559,180997.0
2023-02-01 13:30:00,15.56,15.57,15.53,15.54,128015.0,15.4559,15.4658,15.4261,15.436,128015.0
2023-02-01 13:40:00,15.54,15.6,15.53,15.6,361431.0,15.436,15.4956,15.4261,15.4956,361431.0
2023-02-01 13:50:00,15.6,15.64,15.57,15.61,222717.0,15.4956,15.5354,15.4658,15.5056,222717.0
2023-02-01 14:00:00,15.6,15.61,15.53,15.59,248787.0,15.4956,15.5056,15.4261,15.4857,248787.0
2023-02-01 14:10:00,15.59,15.63,15.5,15.5,363786.0,15.4857,15.5254,15.3963,15.3963,363786.0
2023-02-01 14:20:00,15.51,15.55,15.48,15.54,268631.0,15.4062,15.446,15.3764,15.436,268631.0
2023-02-01 14:30:00,15.54,15.61,15.47,15.59,411353.0,15.436,15.5056,15.3665,15.4857,411353.0
2023-02-01 14:40:00,15.6,15.68,15.57,15.64,457475.0,15.4956,15.5751,15.4658,15.5354,457475.0
2023-02-01 14:50:00,15.65,15.68,15.63,15.66,263696.0,15.5453,15.5751,15.5254,15.5552,263696.0
2023-02-01 15:00:00,15.66,15.72,15.65,15.7,375536.0,15.5552,15.6148,15.5453,15.595,375536.0
2023-02-01 15:10:00,15.7,15.7,15.63,15.66,440108.0,15.595,15.595,15.5254,15.5552,440108.0
2023-02-01 15:20:00,15.66,15.67,15.59,15.6,563022.0,15.5552,15.5652,15.4857,15.4956,563022.0
2023-02-01 15:30:00,15.59,15.69,15.59,15.67,749835.0,15.4857,15.585,15.4857,15.5652,749835.0
2023-02-01 15:40:00,15.67,15.7,15.61,15.63,545006.0,15.5652,15.595,15.5056,15.5254,545006.0
2023-02-01 15:50:00,15.63,15.65,15.58,15.65,1536684.0,15.5254,15.5453,15.4758,15.5453,1536684.0
2023-02-02 09:30:00,15.72,15.77,15.69,15.71,642647.0,15.6148,15.6645,15.585,15.6049,642647.0
2023-02-02 09:40:00,15.72,15.72,15.57,15.63,639071.0,15.6148,15.6148,15.4658,15.5254,639071.0
2023-02-02 09:50:00,15.63,15.69,15.6,15.69,538472.0,15.5254,15.585,15.4956,15.585,538472.0
2023-02-02 10:00:00,15.69,15.72,15.63,15.68,419155.0,15.585,15.6148,15.5254,15.5751,419155.0
2023-02-02 10:10:00,15.68,15.72,15.65,15.7,699192.0,15.5751,15.6148,15.5453,15.595,699192.0
2023-02-02 10:20:00,15.7,15.78,15.66,15.76,465575.0,15.595,15.6744,15.5552,15.6546,465575.0
2023-02-02 10:30:00,15.77,15.81,15.73,15.79,826555.0,15.6645,15.7042,15.6248,15.6844,826555.0
2023-02-02 10:40:00,15.79,15.8,15.7,15.71,436049.0,15.6844,15.6943,15.595,15.6049,436049.0
2023-02-02 10:50:00,15.71,15.74,15.69,15.74,492311.0,15.6049,15.6347,15.585,15.6347,492311.0
2023-02-02 11:00:00,15.74,15.77,15.74,15.76,502295.0,15.6347,15.6645,15.6347,15.6546,502295.0
2023-02-02 11:10:00,15.76,15.78,15.73,15.75,344806.0,15.6546,15.6744,15.6248,15.6446,344806.0
2023-02-02 11:20:00,15.75,15.75,15.71,15.72,263119.0,15.6446,15.6446,15.6049,15.6148,263119.0
2023-02-02 11:30:00,15.71,15.72,15.69,15.7,168305.0,15.6049,15.6148,15.585,15.595,168305.0
2023-02-02 11:40:00,15.7,15.71,15.62,15.63,310105.0,15.595,15.6049,15.5155,15.5254,310105.0
2023-02-02 11:50:00,15.62,15.63,15.52,15.52,645087.0,15.5155,15.5254,15.4162,15.4162,645087.0
2023-02-02 12:00:00,15.52,15.54,15.48,15.54,715400.0,15.4162,15.436,15.3764,15.436,715400.0
2023-02-02 12:10:00,15.54,15.62,15.53,15.61,429357.0,15.436,15.5155,15.4261,15.5056,429357.0
2023-02-02 12:20:00,15.61,15.66,15.56,15.57,326818.0,15.5056,15.5552,15.4559,15.4658,326818.0
2023-02-02 12:30:00,15.57,15.59,15.53,15.58,375428.0,15.4658,15.4857,15.4261,15.4758,375428.0
2023-02-02 12:40:00,15.58,15.58,15.49,15.5,347722.0,15.4758,15.4758,15.3864,15.3963,347722.0
2023-02-02 12:50:00,15.5,15.52,15.47,15.49,250996.0,15.3963,15.4162,15.3665,15.3864,250996.0
2023-02-02 13:00:00,15.49,15.51,15.46,15.46,139920.0,15.3864,15.4062,15.3566,15.3566,139920.0
2023-02-02 13:10:00,15.46,15.52,15.44,15.52,550240.0,15.3566,15.4162,15.3367,15.4162,550240.0
2023-02-02 13:20:00,15.52,15.53,15.51,15.53,205369.0,15.4162,15.4261,15.4062,15.4261,205369.0
2023-02-02 13:30:00,15.53,15.53,15.51,15.53,195260.0,15.4261,15.4261,15.4062,15.4261,195260.0
2023-02-02 13:40:00,15.53,15.58,15.52,15.58,283385.0,15.4261,15.4758,15.4162,15.4758,283385.0
2023-02-02 13:50:00,15.58,15.62,15.55,15.6,528373.0,15.4758,15.5155,15.446,15.4956,528373.0
2023-02-02 14:00:00,15.6,15.62,15.59,15.62,224060.0,15.4956,15.5155,15.4857,15.5155,224060.0
2023-02-02 14:10:00,15.62,15.64,15.56,15.59,313439.0,15.5155,15.5354,15.4559,15.4857,313439.0
2023-02-02 14:20:00,15.59,15.59,15.56,15.57,209461.0,15.4857,15.4857,15.4559,15.4658,209461.0
2023-02-02 14:30:00,15.57,15.57,15.52,15.54,330715.0,15.4658,15.4658,15.4162,15.436,330715.0
2023-02-02 14:40:00,15.54,15.6,15.53,15.58,233151.0,15.436,15.4956,15.4261,15.4758,233151.0
2023-02-02 14:50:00,15.58,15.58,15.54,15.54,146642.0,15.4758,15.4758,15.436,15.436,146642.0
2023-02-02 15:00:00,15.54,15.59,15.52,15.58,295275.0,15.436,15.4857,15.4162,15.4758,295275.0
2023-02-02 15:10:00,15.58,15.61,15.56,15.61,344762.0,15.4758,15.5056,15.4559,15.5056,344762.0
2023-02-02 15:20:00,15.61,15.63,15.59,15.63,409031.0,15.5056,15.5254,15.4857,15.5254,409031.0
2023-02-02 15:30:00,15.63,15.66,15.62,15.64,353209.0,15.5254,15.5552,15.5155,15.5354,353209.0
2023-02-02 15:40:00,15.64,15.66,15.62,15.65,390437.0,15.5354,15.5552,15.5155,15.5453,390437.0
2023-02-02 15:50:00,15.65,15.66,15.62,15.62,1350036.0,15.5453,15.5552,15.5155,15.5155,1350036.0
2023-02-03 09:30:00,15.54,15.61,15.51,15.55,221480.0,15.436,15.5056,15.4062,15.446,221480.0
2023-02-03 09:40:00,15.54,15.54,15.48,15.52,213220.0,15.436,15.436,15.3764,15.4162,213220.0
2023-02-03 09:50:00,15.52,15.53,15.5,15.52,378651.0,15.4162,15.4261,15.3963,15.4162,378651.0
2023-02-03 10:00:00,15.51,15.54,15.39,15.42,432071.0,15.4062,15.436,15.287,15.3168,432071.0
2023-02-03 10:10:00,15.42,15.51,15.38,15.46,261848.0,15.3168,15.4062,15.2771,15.3566,261848.0
2023-02-03 10:20:00,15.46,15.46,15.37,15.39,946912.0,15.3566,15.3566,15.2672,15.287,946912.0
2023-02-03 10:30:00,15.4,15.46,15.37,15.46,432658.0,15.297,15.3566,15.2672,15.3566,432658.0
2023-02-03 10:40:00,15.45,15.48,15.43,15.45,184801.0,15.3466,15.3764,15.3268,15.3466,184801.0
2023-02-03 10:50:00,15.45,15.49,15.43,15.48,513370.0,15.3466,15.3864,15.3268,15.3764,513370.0
2023-02-03 11:00:00,15.48,15.51,15.46,15.51,108770.0,15.3764,15.4062,15.3566,15.4062,108770.0
2023-02-03 11:10:00,15.51,15.57,15.48,15.49,339578.0,15.4062,15.4658,15.3764,15.3864,339578.0
2023-02-03 11:20:00,15.48,15.52,15.48,15.49,228277.0,15.3764,15.4162,15.3764,15.3864,228277.0
2023-02-03 11:30:00,15.5,15.51,15.46,15.47,158732.0,15.3963,15.4062,15.3566,15.3665,158732.0
2023-02-03 11:40:00,15.47,15.5,15.45,15.45,91170.0,15.3665,15.3963,15.3466,15.3466,91170.0
2023-02-03 11:50:00,15.45,15.48,15.43,15.43,193003.0,15.3466,15.3764,15.3268,15.3268,193003.0
2023-02-03 12:00:00,15.43,15.48,15.43,15.46,126748.0,15.3268,15.3764,15.3268,15.3566,126748.0
2023-02-03 12:10:00,15.47,15.51,15.47,15.49,119989.0,15.3665,15.4062,15.3665,15.3864,119989.0
2023-02-03 12:20:00,15.5,15.53,15.49,15.52,125287.0,15.3963,15.4261,15.3864,15.4162,125287.0
2023-02-03 12:30:00,15.52,15.54,15.5,15.54,74277.0,15.4162,15.436,15.3963,15.436,74277.0
2023-02-03 12:40:00,15.54,15.55,15.52,15.54,196131.0,15.436,15.446,15.4162,15.436,196131.0
2023-02-03 12:50:00,15.54,15.55,15.44,15.45,332188.0,15.436,15.446,15.3367,15.3466,332188.0
2023-02-03 13:00:00,15.46,15.48,15.42,15.43,230609.0,15.3566,15.3764,15.3168,15.3268,230609.0
2023-02-03 13:10:00,15.43,15.45,15.4,15.43,154024.0,15.3268,15.3466,15.297,15.3268,154024.0
2023-02-03 13:20:00,15.42,15.47,15.42,15.46,221942.0,15.3168,15.3665,15.3168,15.3566,221942.0
2023-02-03 13:30:00,15.45,15.52,15.45,15.52,315133.0,15.3466,15.4162,15.3466,15.4162,315133.0
2023-02-03 13:40:00,15.52,15.52,15.48,15.51,328524.0,15.4162,15.4162,15.3764,15.4062,328524.0
2023-02-03 13:50:00,15.51,15.54,15.5,15.54,190482.0,15.4062,15.436,15.3963,15.436,190482.0
2023-02-03 14:00:00,15.54,15.55,15.53,15.54,120904.0,15.436,15.446,15.4261,15.436,120904.0
2023-02-03 14:10:00,15.54,15.55,15.51,15.52,69533.0,15.436,15.446,15.4062,15.4162,69533.0
2023-02-03 14:20:00,15.52,15.53,15.5,15.51,119250.0,15.4162,15.4261,15.3963,15.4062,119250.0
2023-02-03 14:30:00,15.51,15.56,15.5,15.54,241143.0,15.4062,15.4559,15.3963,15.436,241143.0
2023-02-03 14:40:00,15.54,15.55,15.5,15.52,101139.0,15.436,15.446,15.3963,15.4162,101139.0
2023-02-03 14:50:00,15.52,15.52,15.49,15.51,123055.0,15.4162,15.4162,15.3864,15.4062,123055.0
2023-02-03 15:00:00,15.51,15.53,15.49,15.53,179331.0,15.4062,15.4261,15.3864,15.4261,179331.0
2023-02-03 15:10:00,15.52,15.58,15.51,15.57,319192.0,15.4162,15.4758,15.4062,15.4658,319192.0
2023-02-03 15:20:00,15.57,15.59,15.55,15.57,298344.0,15.4658,15.4857,15.446,15.4658,298344.0
2023-02-03 15:30:00,15.57,15.59,15.54,15.56,384217.0,15.4658,15.4857,15.436,15.4559,384217.0
2023-02-03 15:40:00,15.55,15.57,15.54,15.56,836872.0,15.446,15.4658,15.436,15.4559,836872.0
2023-02-03 15:50:00,15.56,15.57,15.54,15.55,1659974.0,15.4559,15.4658,15.436,15.446,1659974.0
2023-02-06 09:30:00,15.51,15.54,15.45,15.46,651392.0,15.4062,15.436,15.3466,15.3566,651392.0
2023-02-06 09:40:00,15.46,15.46,15.42,15.43,157941.0,15.3566,15.3566,15.3168,15.3268,157941.0
2023-02-06 09:50:00,15.42,15.48,15.39,15.48,268659.0,15.3168,15.3764,15.287,15.3764,268659.0
2023-02-06 10:00:00,15.48,15.53,15.45,15.53,291284.0,15.3764,15.4261,15.3466,15.4261,291284.0
2023-02-06 10:10:00,15.53,15.53,15.42,15.46,609194.0,15.4261,15.4261,15.3168,15.3566,609194.0
2023-02-06 10:20:00,15.46,15.47,15.42,15.43,202384.0,15.3566,15.3665,15.3168,15.3268,202384.0
2023-02-06 10:30:00,15.43,15.45,15.39,15.4,239539.0,15.3268,15.3466,15.287,15.297,239539.0
2023-02-06 10:40:00,15.4,15.43,15.37,15.39,217563.0,15.297,15.3268,15.2672,15.287,217563.0
2023-02-06 10:50:00,15.39,15.45,15.38,15.43,208276.0,15.287,15.3466,15.2771,15.3268,208276.0
2023-02-06 11:00:00,15.44,15.48,15.43,15.47,61629.0,15.3367,15.3764,15.3268,15.3665,61629.0
2023-02-06 11:10:00,15.46,15.47,15.45,15.46,116761.0,15.3566,15.3665,15.3466,15.3566,116761.0
2023-02-06 11:20:00,15.46,15.48,15.45,15.46,114545.0,15.3566,15.3764,15.3466,15.3566,114545.0
2023-02-06 11:30:00,15.46,15.47,15.43,15.44,109990.0,15.3566,15.3665,15.3268,15.3367,109990.0
2023-02-06 11:40:00,15.43,15.46,15.43,15.44,85118.0,15.3268,15.3566,15.3268,15.3367,85118.0
2023-02-06 11:50:00,15.45,15.45,15.4,15.42,199827.0,15.3466,15.3466,15.297,15.3168,199827.0
2023-02-06 12:00:00,15.42,15.44,15.41,15.43,92559.0,15.3168,15.3367,15.3069,15.3268,92559.0
2023-02-06 12:10:00,15.43,15.44,15.41,15.42,107469.0,15.3268,15.3367,15.3069,15.3168,107469.0
2023-02-06 12:20:00,15.41,15.43,15.4,15.43,74156.0,15.3069,15.3268,15.297,15.3268,74156.0
2023-02-06 12:30:00,15.43,15.49,15.42,15.47,150281.0,15.3268,15.3864,15.3168,15.3665,150281.0
2023-02-06 12:40:00,15.47,15.5,15.46,15.49,169692.0,15.3665,15.3963,15.3566,15.3864,169692.0
2023-02-06 12:50:00,15.5,15.5,15.48,15.5,104102.0,15.3963,15.3963,15.3764,15.3963,104102.0
2023-02-06 13:00:00,15.5,15.52,15.49,15.51,207609.0,15.3963,15.4162,15.3864,15.4062,207609.0
2023-02-06 13:10:00,15.51,15.52,15.49,15.5,91988.0,15.4062,15.4162,15.3864,15.3963,91988.0
2023-02-06 13:20:00,15.5,15.5,15.48,15.49,548872.0,15.3963,15.3963,15.3764,15.3864,548872.0
2023-02-06 13:30:00,15.49,15.5,15.47,15.5,496510.0,15.3864,15.3963,15.3665,15.3963,496510.0
2023-02-06 13:40:00,15.5,15.5,15.47,15.49,381980.0,15.3963,15.3963,15.3665,15.3864,381980.0
2023-02-06 13:50:00,15.49,15.49,15.46,15.48,119404.0,15.3864,15.3864,15.3566,15.3764,119404.0
2023-02-06 14:00:00,15.48,15.51,15.47,15.51,158531.0,15.3764,15.4062,15.3665,15.4062,158531.0
2023-02-06 14:10:00,15.51,15.52,15.49,15.52,104277.0,15.4062,15.4162,15.3864,15.4162,104277.0
2023-02-06 14:20:00,15.51,15.55,15.5,15.54,186673.0,15.4062,15.446,15.3963,15.436,186673.0
2023-02-06 14:30:00,15.54,15.54,15.51,15.54,146881.0,15.436,15.436,15.4062,15.436,146881.0
2023-02-06 14:40:00,15.54,15.54,15.51,15.52,115991.0,15.436,15.436,15.4062,15.4162,115991.0
2023-02-06 14:50:00,15.52,15.6,15.51,15.59,228172.0,15.4162,15.4956,15.4062,15.4857,228172.0
2023-02-06 15:00:00,15.58,15.61,15.55,15.6,208081.0,15.4758,15.5056,15.446,15.4956,208081.0
2023-02-06 15:10:00,15.61,15.61,15.58,15.59,82664.0,15.5056,15.5056,15.4758,15.4857,82664.0
2023-02-06 15:20:00,15.59,15.61,15.57,15.61,234281.0,15.4857,15.5056,15.4658,15.5056,234281.0
2023-02-06 15:30:00,15.61,15.62,15.58,15.6,231516.0,15.5056,15.5155,15.4758,15.4956,231516.0
2023-02-06 15:40:00,15.6,15.64,15.59,15.64,299895.0,15.4956,15.5354,15.4857,15.5354,299895.0
2023-02-06 15:50:00,15.63,15.66,15.62,15.66,1037824.0,15.5254,15.5552,15.5155,15.5552,1037824.0
2023-02-07 09:30:00,15.59,15.62,15.48,15.48,173671.0,15.4857,15.5155,15.3764,15.3764,173671.0
2023-02-07 09:40:00,15.48,15.49,15.45,15.46,112505.0,15.3764,15.3864,15.3466,15.3566,112505.0
2023-02-07 09:50:00,15.45,15.49,15.45,15.49,134738.0,15.3466,15.3864,15.3466,15.3864,134738.0
2023-02-07 10:00:00,15.49,15.49,15.44,15.45,87829.0,15.3864,15.3864,15.3367,15.3466,87829.0
2023-02-07 10:10:00,15.45,15.45,15.39,15.43,356884.0,15.3466,15.3466,15.287,15.3268,356884.0
2023-02-07 10:20:00,15.43,15.44,15.39,15.41,205925.0,15.3268,15.3367,15.287,15.3069,205925.0
2023-02-07 10:30:00,15.4,15.47,15.4,15.44,139859.0,15.297,15.3665,15.297,15.3367,139859.0
2023-02-07 10:40:00,15.45,15.47,15.41,15.41,110065.0,15.3466,15.3665,15.3069,15.3069,110065.0
2023-02-07 10:50:00,15.41,15.45,15.4,15.42,365733.0,15.3069,15.3466,15.297,15.3168,365733.0
2023-02-07 11:00:00,15.42,15.46,15.4,15.45,202553.0,15.3168,15.3566,15.297,15.3466,202553.0
2023-02-07 11:10:00,15.45,15.45,15.41,15.43,64613.0,15.3466,15.3466,15.3069,15.3268,64613.0
2023-02-07 11:20:00,15.43,15.48,15.42,15.47,115088.0,15.3268,15.3764,15.3168,15.3665,115088.0
2023-02-07 11:30:00,15.48,15.49,15.46,15.46,133027.0,15.3764,15.3864,15.3566,15.3566,133027.0
2023-02-07 11:40:00,15.46,15.48,15.45,15.47,206901.0,15.3566,15.3764,15.3466,15.3665,206901.0
2023-02-07 11:50:00,15.47,15.49,15.45,15.49,192789.0,15.3665,15.3864,15.3466,15.3864,192789.0
2023-02-07 12:00:00,15.49,15.53,15.48,15.51,199132.0,15.3864,15.4261,15.3764,15.4062,199132.0
2023-02-07 12:10:00,15.51,15.53,15.5,15.52,94362.0,15.4062,15.4261,15.3963,15.4162,94362.0
2023-02-07 12:20:00,15.52,15.54,15.49,15.54,623399.0,15.4162,15.436,15.3864,15.436,623399.0
2023-02-07 12:30:00,15.54,15.54,15.51,15.52,141062.0,15.436,15.436,15.4062,15.4162,141062.0
2023-02-07 12:40:00,15.51,15.62,15.51,15.62,486277.0,15.4062,15.5155,15.4062,15.5155,486277.0
2023-02-07 12:50:00,15.62,15.68,15.61,15.65,300275.0,15.5155,15.5751,15.5056,15.5453,300275.0
2023-02-07 13:00:00,15.64,15.67,15.6,15.63,257128.0,15.5354,15.5652,15.4956,15.5254,257128.0
2023-02-07 13:10:00,15.63,15.65,15.54,15.57,311421.0,15.5254,15.5453,15.436,15.4658,311421.0
2023-02-07 13:20:00,15.57,15.57,15.49,15.5,160799.0,15.4658,15.4658,15.3864,15.3963,160799.0
2023-02-07 13:30:00,15.5,15.51,15.44,15.5,2234231.0,15.3963,15.4062,15.3367,15.3963,2234231.0
2023-02-07 13:40:00,15.51,15.54,15.45,15.46,497842.0,15.4062,15.436,15.3466,15.3566,497842.0
2023-02-07 13:50:00,15.46,15.51,15.46,15.48,231982.0,15.3566,15.4062,15.3566,15.3764,231982.0
2023-02-07 14:00:00,15.48,15.55,15.46,15.54,184481.0,15.3764,15.446,15.3566,15.436,184481.0
2023-02-07 14:10:00,15.54,15.56,15.53,15.54,142535.0,15.436,15.4559,15.4261,15.436,142535.0
2023-02-07 14:20:00,15.54,15.55,15.5,15.5,128545.0,15.436,15.446,15.3963,15.3963,128545.0
2023-02-07 14:30:00,15.51,15.53,15.49,15.5,315382.0,15.4062,15.4261,15.3864,15.3963,315382.0
2023-02-07 14:40:00,15.49,15.52,15.48,15.52,207203.0,15.3864,15.4162,15.3764,15.4162,207203.0
2023-02-07 14:50:00,15.52,15.54,15.51,15.54,135301.0,15.4162,15.436,15.4062,15.436,135301.0
2023-02-07 15:00:00,15.54,15.58,15.52,15.54,145635.0,15.436,15.4758,15.4162,15.436,145635.0
2023-02-07 15:10:00,15.54,15.54,15.51,15.53,260602.0,15.436,15.436,15.4062,15.4261,260602.0
2023-02-07 15:20:00,15.53,15.56,15.5,15.56,403409.0,15.4261,15.4559,15.3963,15.4559,403409.0
2023-02-07 15:30:00,15.56,15.59,15.54,15.59,276275.0,15.4559,15.4857,15.436,15.4857,276275.0
2023-02-07 15:40:00,15.58,15.6,15.58,15.6,776952.0,15.4758,15.4956,15.4758,15.4956,776952.0
2023-02-07 15:50:00,15.6,15.65,15.59,15.64,2027599.0,15.4956,15.5453,15.4857,15.5354,2027599.0
2023-02-08 09:30:00,15.59,15.59,15.45,15.52,238611.0,15.4857,15.4857,15.3466,15.4162,238611.0
2023-02-08 09:40:00,15.52,15.54,15.45,15.51,168896.0,15.4162,15.436,15.3466,15.4062,168896.0
2023-02-08 09:50:00,15.51,15.54,15.49,15.54,66714.0,15.4062,15.436,15.3864,15.436,66714.0
2023-02-08 10:00:00,15.54,15.55,15.45,15.47,159131.0,15.436,15.446,15.3466,15.3665,159131.0
2023-02-08 10:10:00,15.46,15.48,15.44,15.46,108243.0,15.3566,15.3764,15.3367,15.3566,108243.0
2023-02-08 10:20:00,15.46,15.5,15.45,15.47,316581.0,15.3566,15.3963,15.3466,15.3665,316581.0
2023-02-08 10:30:00,15.47,15.51,15.47,15.51,137474.0,15.3665,15.4062,15.3665,15.4062,137474.0
2023-02-08 10:40:00,15.51,15.51,15.46,15.47,122454.0,15.4062,15.4062,15.3566,15.3665,122454.0
2023-02-08 10:50:00,15.48,15.48,15.45,15.46,111409.0,15.3764,15.3764,15.3466,15.3566,111409.0
2023-02-08 11:00:00,15.46,15.48,15.45,15.46,123787.0,15.3566,15.3764,15.3466,15.3566,123787.0
2023-02-08 11:10:00,15.46,15.5,15.42,15.48,476970.0,15.3566,15.3963,15.3168,15.3764,476970.0
2023-02-08 11:20:00,15.48,15.49,15.44,15.45,506702.0,15.3764,15.3864,15.3367,15.3466,506702.0
2023-02-08 11:30:00,15.45,15.51,15.44,15.48,1624082.0,15.3466,15.4062,15.3367,15.3764,1624082.0
2023-02-08 11:40:00,15.48,15.49,15.45,15.48,203176.0,15.3764,15.3864,15.3466,15.3764,203176.0
2023-02-08 11:50:00,15.48,15.53,15.45,15.5,1313901.0,15.3764,15.4261,15.3466,15.3963,1313901.0
2023-02-08 12:00:00,15.51,15.52,15.47,15.52,1334213.0,15.4062,15.4162,15.3665,15.4162,1334213.0
2023-02-08 12:10:00,15.52,15.52,15.45,15.51,685424.0,15.4162,15.4162,15.3466,15.4062,685424.0
2023-02-08 12:20:00,15.52,15.57,15.5,15.54,857762.0,15.4162,15.4658,15.3963,15.436,857762.0
2023-02-08 12:30:00,15.54,15.55,15.51,15.52,102703.0,15.436,15.446,15.4062,15.4162,102703.0
2023-02-08 12:40:00,15.52,15.55,15.5,15.54,138517.0,15.4162,15.446,15.3963,15.436,138517.0
2023-02-08 12:50:00,15.54,15.54,15.5,15.51,71601.0,15.436,15.436,15.3963,15.4062,71601.0
2023-02-08 13:00:00,15.51,15.52,15.49,15.5,129596.0,15.4062,15.4162,15.3864,15.3963,129596.0
2023-02-08 13:10:00,15.5,15.53,15.49,15.52,540096.0,15.3963,15.4261,15.3864,15.4162,540096.0
2023-02-08 13:20:00,15.52,15.53,15.48,15.49,645423.0,15.4162,15.4261,15.3764,15.3864,645423.0
2023-02-08 13:30:00,15.48,15.53,15.46,15.52,194100.0,15.3764,15.4261,15.3566,15.4162,194100.0
2023-02-08 13:40:00,15.53,15.53,15.5,15.51,88204.0,15.4261,15.4261,15.3963,15.4062,88204.0
2023-02-08 13:50:00,15.5,15.53,15.49,15.52,126240.0,15.3963,15.4261,15.3864,15.4162,126240.0
2023-02-08 14:00:00,15.52,15.52,15.48,15.51,215064.0,15.4162,15.4162,15.3764,15.4062,215064.0
2023-02-08 14:10:00,15.51,15.55,15.49,15.54,263208.0,15.4062,15.446,15.3864,15.436,263208.0
2023-02-08 14:20:00,15.54,15.56,15.5,15.52,212995.0,15.436,15.4559,15.3963,15.4162,212995.0
2023-02-08 14:30:00,15.51,15.52,15.49,15.52,958616.0,15.4062,15.4162,15.3864,15.4162,958616.0
2023-02-08 14:40:00,15.52,15.52,15.47,15.49,231246.0,15.4162,15.4162,15.3665,15.3864,231246.0
2023-02-08 14:50:00,15.49,15.49,15.47,15.49,246944.0,15.3864,15.3864,15.3665,15.3864,246944.0
2023-02-08 15:00:00,15.49,15.49,15.44,15.46,427747.0,15.3864,15.3864,15.3367,15.3566,427747.0
2023-02-08 15:10:00,15.46,15.47,15.43,15.45,197273.0,15.3566,15.3665,15.3268,15.3466,197273.0
2023-02-08 15:20:00,15.45,15.47,15.44,15.47,140845.0,15.3466,15.3665,15.3367,15.3665,140845.0
2023-02-08 15:30:00,15.46,15.48,15.45,15.46,204231.0,15.3566,15.3764,15.3466,15.3566,204231.0
2023-02-08 15:40:00,15.46,15.48,15.46,15.46,374406.0,15.3566,15.3764,15.3566,15.3566,374406.0
2023-02-08 15:50:00,15.46,15.47,15.44,15.45,1399415.0,15.3566,15.3665,15.3367,15.3466,1399415.0
2023-02-09 09:30:00,15.5,15.6,15.49,15.58,909655.0,15.3963,15.4956,15.3864,15.4758,909655.0
2023-02-09 09:40:00,15.59,15.64,15.56,15.62,438316.0,15.4857,15.5354,15.4559,15.5155,438316.0
2023-02-09 09:50:00,15.63,15.68,15.55,15.56,951545.0,15.5254,15.5751,15.446,15.4559,951545.0
2023-02-09 10:00:00,15.56,15.61,15.54,15.58,332599.0,15.4559,15.5056,15.436,15.4758,332599.0
2023-02-09 10:10:00,15.58,15.58,15.5,15.52,401469.0,15.4758,15.4758,15.3963,15.4162,401469.0
2023-02-09 10:20:00,15.52,15.54,15.48,15.51,434768.0,15.4162,15.436,15.3764,15.4062,434768.0
2023-02-09 10:30:00,15.51,15.59,15.5,15.53,319172.0,15.4062,15.4857,15.3963,15.4261,319172.0
2023-02-09 10:40:00,15.52,15.53,15.47,15.49,200732.0,15.4162,15.4261,15.3665,15.3864,200732.0
2023-02-09 10:50:00,15.49,15.52,15.49,15.5,198392.0,15.3864,15.4162,15.3864,15.3963,198392.0
2023-02-09 11:00:00,15.51,15.55,15.49,15.53,313152.0,15.4062,15.446,15.3864,15.4261,313152.0
2023-02-09 11:10:00,15.53,15.55,15.52,15.53,93396.0,15.4261,15.446,15.4162,15.4261,93396.0
2023-02-09 11:20:00,15.53,15.56,15.52,15.56,431600.0,15.4261,15.4559,15.4162,15.4559,431600.0
2023-02-09 11:30:00,15.56,15.56,15.52,15.53,203941.0,15.4559,15.4559,15.4162,15.4261,203941.0
2023-02-09 11:40:00,15.54,15.54,15.51,15.53,375453.0,15.436,15.436,15.4062,15.4261,375453.0
2023-02-09 11:50:00,15.53,15.59,15.52,15.58,171847.0,15.4261,15.4857,15.4162,15.4758,171847.0
2023-02-09 12:00:00,15.57,15.58,15.56,15.57,86228.0,15.4658,15.4758,15.4559,15.4658,86228.0
2023-02-09 12:10:00,15.57,15.6,15.56,15.6,211355.0,15.4658,15.4956,15.4559,15.4956,211355.0
2023-02-09 12:20:00,15.6,15.65,15.59,15.62,1095456.0,15.4956,15.5453,15.4857,15.5155,1095456.0
2023-02-09 12:30:00,15.62,15.64,15.6,15.62,289189.0,15.5155,15.5354,15.4956,15.5155,289189.0
2023-02-09 12:40:00,15.61,15.62,15.57,15.6,451612.0,15.5056,15.5155,15.4658,15.4956,451612.0
2023-02-09 12:50:00,15.6,15.62,15.57,15.58,160939.0,15.4956,15.5155,15.4658,15.4758,160939.0
2023-02-09 13:00:00,15.58,15.61,15.57,15.61,133194.0,15.4758,15.5056,15.4658,15.5056,133194.0
2023-02-09 13:10:00,15.61,15.64,15.6,15.62,265107.0,15.5056,15.5354,15.4956,15.5155,265107.0
2023-02-09 13:20:00,15.63,15.63,15.59,15.61,172694.0,15.5254,15.5254,15.4857,15.5056,172694.0
2023-02-09 13:30:00,15.6,15.63,15.58,15.59,139208.0,15.4956,15.5254,15.4758,15.4857,139208.0
2023-02-09 13:40:00,15.59,15.61,15.57,15.61,208207.0,15.4857,15.5056,15.4658,15.5056,208207.0
2023-02-09 13:50:00,15.6,15.61,15.57,15.59,131836.0,15.4956,15.5056,15.4658,15.4857,131836.0
2023-02-09 14:00:00,15.59,15.6,15.57,15.59,122174.0,15.4857,15.4956,15.4658,15.4857,122174.0
2023-02-09 14:10:00,15.58,15.59,15.56,15.56,148556.0,15.4758,15.4857,15.4559,15.4559,148556.0
2023-02-09 14:20:00,15.57,15.57,15.55,15.57,153354.0,15.4658,15.4658,15.446,15.4658,153354.0
2023-02-09 14:30:00,15.56,15.57,15.55,15.56,111939.0,15.4559,15.4658,15.446,15.4559,111939.0
2023-02-09 14:40:00,15.56,15.59,15.56,15.59,178470.0,15.4559,15.4857,15.4559,15.4857,178470.0
2023-02-09 14:50:00,15.59,15.61,15.56,15.56,277474.0,15.4857,15.5056,15.4559,15.4559,277474.0
2023-02-09 15:00:00,15.56,15.57,15.54,15.56,321609.0,15.4559,15.4658,15.436,15.4559,321609.0
2023-02-09 15:10:00,15.56,15.56,15.5,15.51,180206.0,15.4559,15.4559,15.3963,15.4062,180206.0
2023-02-09 15:20:00,15.51,15.52,15.48,15.48,249782.0,15.4062,15.4162,15.3764,15.3764,249782.0
2023-02-09 15:30:00,15.48,15.5,15.46,15.5,338353.0,15.3764,15.3963,15.3566,15.3963,338353.0
2023-02-09 15:40:00,15.5,15.55,15.48,15.51,507646.0,15.3963,15.446,15.3764,15.4062,507646.0
2023-02-09 15:50:00,15.51,15.52,15.45,15.46,1290955.0,15.4062,15.4162,15.3466,15.3566,1290955.0
2023-02-10 09:30:00,15.51,15.51,15.46,15.49,137315.0,15.4062,15.4062,15.3566,15.3864,137315.0
2023-02-10 09:40:00,15.49,15.53,15.46,15.53,168339.0,15.3864,15.4261,15.3566,15.4261,168339.0
2023-02-10 09:50:00,15.53,15.57,15.51,15.56,131821.0,15.4261,15.4658,15.4062,15.4559,131821.0
2023-02-10 10:00:00,15.55,15.6,15.44,15.58,1322441.0,15.446,15.4956,15.3367,15.4758,1322441.0
2023-02-10 10:10:00,15.58,15.64,15.57,15.63,413961.0,15.4758,15.5354,15.4658,15.5254,413961.0
2023-02-10 10:20:00,15.63,15.65,15.61,15.64,377598.0,15.5254,15.5453,15.5056,15.5354,377598.0
2023-02-10 10:30:00,15.64,15.65,15.55,15.57,229882.0,15.5354,15.5453,15.446,15.4658,229882.0
2023-02-10 10:40:00,15.56,15.56,15.46,15.49,203927.0,15.4559,15.4559,15.3566,15.3864,203927.0
2023-02-10 10:50:00,15.48,15.49,15.44,15.46,193364.0,15.3764,15.3864,15.3367,15.3566,193364.0
2023-02-10 11:00:00,15.46,15.48,15.45,15.48,120921.0,15.3566,15.3764,15.3466,15.3764,120921.0
2023-02-10 11:10:00,15.48,15.5,15.46,15.5,105484.0,15.3764,15.3963,15.3566,15.3963,105484.0
2023-02-10 11:20:00,15.5,15.51,15.49,15.51,160672.0,15.3963,15.4062,15.3864,15.4062,160672.0
2023-02-10 11:30:00,15.5,15.5,15.45,15.46,180485.0,15.3963,15.3963,15.3466,15.3566,180485.0
2023-02-10 11:40:00,15.45,15.49,15.43,15.46,628403.0,15.3466,15.3864,15.3268,15.3566,628403.0
2023-02-10 11:50:00,15.46,15.5,15.46,15.49,173028.0,15.3566,15.3963,15.3566,15.3864,173028.0
2023-02-10 12:00:00,15.49,15.49,15.43,15.46,194214.0,15.3864,15.3864,15.3268,15.3566,194214.0
2023-02-10 12:10:00,15.46,15.46,15.42,15.45,130824.0,15.3566,15.3566,15.3168,15.3466,130824.0
2023-02-10 12:20:00,15.45,15.47,15.44,15.46,133229.0,15.3466,15.3665,15.3367,15.3566,133229.0
2023-02-10 12:30:00,15.46,15.53,15.46,15.49,293124.0,15.3566,15.4261,15.3566,15.3864,293124.0
2023-02-10 12:40:00,15.49,15.49,15.46,15.46,115726.0,15.3864,15.3864,15.3566,15.3566,115726.0
2023-02-10 12:50:00,15.46,15.49,15.45,15.49,115465.0,15.3566,15.3864,15.3466,15.3864,115465.0
2023-02-10 13:00:00,15.49,15.5,15.47,15.49,94259.0,15.3864,15.3963,15.3665,15.3864,94259.0
2023-02-10 13:10:00,15.49,15.5,15.47,15.49,196500.0,15.3864,15.3963,15.3665,15.3864,196500.0
2023-02-10 13:20:00,15.5,15.52,15.48,15.48,176481.0,15.3963,15.4162,15.3764,15.3764,176481.0
2023-02-10 13:30:00,15.48,15.48,15.46,15.46,215618.0,15.3764,15.3764,15.3566,15.3566,215618.0
2023-02-10 13:40:00,15.46,15.5,15.45,15.48,489568.0,15.3566,15.3963,15.3466,15.3764,489568.0
2023-02-10 13:50:00,15.48,15.48,15.43,15.44,130077.0,15.3764,15.3764,15.3268,15.3367,130077.0
2023-02-10 14:00:00,15.44,15.44,15.42,15.44,142526.0,15.3367,15.3367,15.3168,15.3367,142526.0
2023-02-10 14:10:00,15.44,15.48,15.42,15.46,172575.0,15.3367,15.3764,15.3168,15.3566,172575.0
2023-02-10 14:20:00,15.47,15.48,15.44,15.45,132859.0,15.3665,15.3764,15.3367,15.3466,132859.0
2023-02-10 14:30:00,15.45,15.48,15.44,15.48,136302.0,15.3466,15.3764,15.3367,15.3764,136302.0
2023-02-10 14:40:00,15.48,15.49,15.46,15.48,146426.0,15.3764,15.3864,15.3566,15.3764,146426.0
2023-02-10 14:50:00,15.49,15.5,15.47,15.49,171919.0,15.3864,15.3963,15.3665,15.3864,171919.0
2023-02-10 15:00:00,15.49,15.51,15.48,15.49,202484.0,15.3864,15.4062,15.3764,15.3864,202484.0
2023-02-10 15:10:00,15.48,15.5,15.47,15.48,128854.0,15.3764,15.3963,15.3665,15.3764,128854.0
2023-02-10 15:20:00,15.48,15.48,15.46,15.47,235083.0,15.3764,15.3764,15.3566,15.3665,235083.0
2023-02-10 15:30:00,15.46,15.49,15.46,15.48,240685.0,15.3566,15.3864,15.3566,15.3764,240685.0
2023-02-10 15:40:00,15.48,15.51,15.47,15.5,494741.0,15.3764,15.4062,15.3665,15.3963,494741.0
2023-02-10 15:50:00,15.49,15.55,15.48,15.53,2014645.0,15.3864,15.446,15.3764,15.4261,2014645.0
2023-02-13 09:30:00,15.53,15.56,15.5,15.54,178983.0,15.4261,15.4559,15.3963,15.436,178983.0
2023-02-13 09:40:00,15.54,15.63,15.54,15.63,224915.0,15.436,15.5254,15.436,15.5254,224915.0
2023-02-13 09:50:00,15.63,15.63,15.54,15.57,236331.0,15.5254,15.5254,15.436,15.4658,236331.0
2023-02-13 10:00:00,15.57,15.64,15.57,15.61,181157.0,15.4658,15.5354,15.4658,15.5056,181157.0
2023-02-13 10:10:00,15.61,15.62,15.59,15.61,153913.0,15.5056,15.5155,15.4857,15.5056,153913.0
2023-02-13 10:20:00,15.62,15.64,15.59,15.64,108417.0,15.5155,15.5354,15.4857,15.5354,108417.0
2023-02-13 10:30:00,15.64,15.65,15.61,15.62,60205.0,15.5354,15.5453,15.5056,15.5155,60205.0
2023-02-13 10:40:00,15.62,15.62,15.59,15.62,146306.0,15.5155,15.5155,15.4857,15.5155,146306.0
2023-02-13 10:50:00,15.62,15.68,15.61,15.66,169703.0,15.5155,15.5751,15.5056,15.5552,169703.0
2023-02-13 11:00:00,15.66,15.66,15.63,15.64,131065.0,15.5552,15.5552,15.5254,15.5354,131065.0
2023-02-13 11:10:00,15.64,15.65,15.61,15.62,114372.0,15.5354,15.5453,15.5056,15.5155,114372.0
2023-02-13 11:20:00,15.62,15.64,15.61,15.62,113980.0,15.5155,15.5354,15.5056,15.5155,113980.0
2023-02-13 11:30:00,15.62,15.63,15.59,15.6,97375.0,15.5155,15.5254,15.4857,15.4956,97375.0
2023-02-13 11:40:00,15.6,15.63,15.59,15.62,114202.0,15.4956,15.5254,15.4857,15.5155,114202.0
2023-02-13 11:50:00,15.62,15.63,15.59,15.61,117055.0,15.5155,15.5254,15.4857,15.5056,117055.0
2023-02-13 12:00:00,15.61,15.62,15.59,15.6,111545.0,15.5056,15.5155,15.4857,15.4956,111545.0
2023-02-13 12:10:00,15.59,15.61,15.58,15.61,63341.0,15.4857,15.5056,15.4758,15.5056,63341.0
2023-02-13 12:20:00,15.61,15.61,15.58,15.59,119229.0,15.5056,15.5056,15.4758,15.4857,119229.0
2023-02-13 12:30:00,15.6,15.62,15.59,15.62,46766.0,15.4956,15.5155,15.4857,15.5155,46766.0
2023-02-13 12:40:00,15.62,15.63,15.6,15.63,89639.0,15.5155,15.5254,15.4956,15.5254,89639.0
2023-02-13 12:50:00,15.63,15.64,15.61,15.63,91012.0,15.5254,15.5354,15.5056,15.5254,91012.0
2023-02-13 13:00:00,15.64,15.64,15.62,15.63,71561.0,15.5354,15.5354,15.5155,15.5254,71561.0
2023-02-13 13:10:00,15.63,15.63,15.61,15.62,66217.0,15.5254,15.5254,15.5056,15.5155,66217.0
2023-02-13 13:20:00,15.62,15.64,15.61,15.63,109842.0,15.5155,15.5354,15.5056,15.5254,109842.0
2023-02-13 13:30:00,15.64,15.66,15.63,15.65,91111.0,15.5354,15.5552,15.5254,15.5453,91111.0
2023-02-13 13:40:00,15.66,15.68,15.64,15.68,115267.0,15.5552,15.5751,15.5354,15.5751,115267.0
2023-02-13 13:50:00,15.67,15.69,15.65,15.65,158134.0,15.5652,15.585,15.5453,15.5453,158134.0
2023-02-13 14:00:00,15.65,15.66,15.63,15.64,147141.0,15.5453,15.5552,15.5254,15.5354,147141.0
2023-02-13 14:10:00,15.63,15.64,15.61,15.62,159129.0,15.5254,15.5354,15.5056,15.5155,159129.0
2023-02-13 14:20:00,15.63,15.63,15.6,15.61,134236.0,15.5254,15.5254,15.4956,15.5056,134236.0
2023-02-13 14:30:00,15.61,15.62,15.59,15.61,158915.0,15.5056,15.5155,15.4857,15.5056,158915.0
2023-02-13 14:40:00,15.6,15.63,15.59,15.6,159810.0,15.4956,15.5254,15.4857,15.4956,159810.0
2023-02-13 14:50:00,15.59,15.61,15.59,15.61,102283.0,15.4857,15.5056,15.4857,15.5056,102283.0
2023-02-13 15:00:00,15.61,15.61,15.57,15.58,150342.0,15.5056,15.5056,15.4658,15.4758,150342.0
2023-02-13 15:10:00,15.58,15.59,15.56,15.58,133954.0,15.4758,15.4857,15.4559,15.4758,133954.0
2023-02-13 15:20:00,15.58,15.61,15.56,15.6,195088.0,15.4758,15.5056,15.4559,15.4956,195088.0
2023-02-13 15:30:00,15.6,15.63,15.59,15.63,229261.0,15.4956,15.5254,15.4857,15.5254,229261.0
2023-02-13 15:40:00,15.63,15.63,15.6,15.62,232358.0,15.5254,15.5254,15.4956,15.5155,232358.0
2023-02-13 15:50:00,15.62,15.68,15.61,15.67,883424.0,15.5155,15.5751,15.5056,15.5652,883424.0
2023-02-14 09:30:00,15.6,15.65,15.55,15.58,134803.0,15.4956,15.5453,15.446,15.4758,134803.0
2023-02-14 09:40:00,15.58,15.66,15.57,15.66,84078.0,15.4758,15.5552,15.4658,15.5552,84078.0
2023-02-14 09:50:00,15.66,15.7,15.65,15.7,83467.0,15.5552,15.595,15.5453,15.595,83467.0
2023-02-14 10:00:00,15.69,15.7,15.66,15.68,208942.0,15.585,15.595,15.5552,15.5751,208942.0
2023-02-14 10:10:00,15.68,15.82,15.67,15.78,439193.0,15.5751,15.7142,15.5652,15.6744,439193.0
2023-02-14 10:20:00,15.78,15.8,15.73,15.74,155920.0,15.6744,15.6943,15.6248,15.6347,155920.0
2023-02-14 10:30:00,15.73,15.74,15.62,15.63,105972.0,15.6248,15.6347,15.5155,15.5254,105972.0
2023-02-14 10:40:00,15.63,15.66,15.62,15.63,123633.0,15.5254,15.5552,15.5155,15.5254,123633.0
2023-02-14 10:50:00,15.63,15.65,15.6,15.64,92328.0,15.5254,15.5453,15.4956,15.5354,92328.0
2023-02-14 11:00:00,15.64,15.65,15.6,15.6,107839.0,15.5354,15.5453,15.4956,15.4956,107839.0
2023-02-14 11:10:00,15.6,15.61,15.57,15.6,230343.0,15.4956,15.5056,15.4658,15.4956,230343.0
2023-02-14 11:20:00,15.61,15.61,15.51,15.52,171194.0,15.5056,15.5056,15.4062,15.4162,171194.0
2023-02-14 11:30:00,15.51,15.51,15.46,15.49,216866.0,15.4062,15.4062,15.3566,15.3864,216866.0
2023-02-14 11:40:00,15.49,15.49,15.45,15.49,127409.0,15.3864,15.3864,15.3466,15.3864,127409.0
2023-02-14 11:50:00,15.49,15.52,15.48,15.49,143166.0,15.3864,15.4162,15.3764,15.3864,143166.0
2023-02-14 12:00:00,15.49,15.52,15.48,15.51,82120.0,15.3864,15.4162,15.3764,15.4062,82120.0
2023-02-14 12:10:00,15.51,15.54,15.5,15.53,119984.0,15.4062,15.436,15.3963,15.4261,119984.0
2023-02-14 12:20:00,15.52,15.55,15.5,15.53,134803.0,15.4162,15.446,15.3963,15.4261,134803.0
2023-02-14 12:30:00,15.53,15.56,15.49,15.49,196231.0,15.4261,15.4559,15.3864,15.3864,196231.0
2023-02-14 12:40:00,15.49,15.55,15.49,15.55,93976.0,15.3864,15.446,15.3864,15.446,93976.0
2023-02-14 12:50:00,15.55,15.56,15.53,15.56,89313.0,15.446,15.4559,15.4261,15.4559,89313.0
2023-02-14 13:00:00,15.56,15.6,15.55,15.58,167416.0,15.4559,15.4956,15.446,15.4758,167416.0
2023-02-14 13:10:00,15.59,15.61,15.57,15.6,119481.0,15.4857,15.5056,15.4658,15.4956,119481.0
2023-02-14 13:20:00,15.59,15.59,15.56,15.57,79368.0,15.4857,15.4857,15.4559,15.4658,79368.0
2023-02-14 13:30:00,15.57,15.59,15.56,15.59,79570.0,15.4658,15.4857,15.4559,15.4857,79570.0
2023-02-14 13:40:00,15.59,15.59,15.57,15.58,36616.0,15.4857,15.4857,15.4658,15.4758,36616.0
2023-02-14 13:50:00,15.58,15.6,15.57,15.6,83509.0,15.4758,15.4956,15.4658,15.4956,83509.0
2023-02-14 14:00:00,15.6,15.61,15.56,15.57,91977.0,15.4956,15.5056,15.4559,15.4658,91977.0
2023-02-14 14:10:00,15.57,15.59,15.56,15.58,109592.0,15.4658,15.4857,15.4559,15.4758,109592.0
2023-02-14 14:20:00,15.58,15.59,15.56,15.58,94759.0,15.4758,15.4857,15.4559,15.4758,94759.0
2023-02-14 14:30:00,15.59,15.62,15.58,15.61,86895.0,15.4857,15.5155,15.4758,15.5056,86895.0
2023-02-14 14:40:00,15.61,15.61,15.58,15.58,101506.0,15.5056,15.5056,15.4758,15.4758,101506.0
2023-02-14 14:50:00,15.59,15.59,15.57,15.58,102236.0,15.4857,15.4857,15.4658,15.4758,102236.0
2023-02-14 15:00:00,15.58,15.6,15.56,15.59,145116.0,15.4758,15.4956,15.4559,15.4857,145116.0
2023-02-14 15:10:00,15.58,15.6,15.57,15.59,98317.0,15.4758,15.4956,15.4658,15.4857,98317.0
2023-02-14 15:20:00,15.59,15.62,15.57,15.61,132593.0,15.4857,15.5155,15.4658,15.5056,132593.0
2023-02-14 15:30:00,15.61,15.62,15.59,15.61,223622.0,15.5056,15.5155,15.4857,15.5056,223622.0
2023-02-14 15:40:00,15.61,15.61,15.59,15.59,187970.0,15.5056,15.5056,15.4857,15.4857,187970.0
2023-02-14 15:50:00,15.59,15.6,15.56,15.59,691665.0,15.4857,15.4956,15.4559,15.4857,691665.0
2023-02-15 09:30:00,15.51,15.54,15.47,15.54,192840.0,15.4062,15.436,15.3665,15.436,192840.0
2023-02-15 09:40:00,15.54,15.58,15.53,15.58,101325.0,15.436,15.4758,15.4261,15.4758,101325.0
2023-02-15 09:50:00,15.58,15.58,15.53,15.56,67723.0,15.4758,15.4758,15.4261,15.4559,67723.0
2023-02-15 10:00:00,15.56,15.58,15.48,15.49,95526.0,15.4559,15.4758,15.3764,15.3864,95526.0
2023-02-15 10:10:00,15.5,15.54,15.49,15.53,112277.0,15.3963,15.436,15.3864,15.4261,112277.0
2023-02-15 10:20:00,15.53,15.55,15.49,15.51,102640.0,15.4261,15.446,15.3864,15.4062,102640.0
2023-02-15 10:30:00,15.5,15.54,15.5,15.52,131338.0,15.3963,15.436,15.3963,15.4162,131338.0
2023-02-15 10:40:00,15.52,15.56,15.48,15.54,141473.0,15.4162,15.4559,15.3764,15.436,141473.0
2023-02-15 10:50:00,15.54,15.56,15.53,15.54,108933.0,15.436,15.4559,15.4261,15.436,108933.0
2023-02-15 11:00:00,15.55,15.6,15.54,15.6,116011.0,15.446,15.4956,15.436,15.4956,116011.0
2023-02-15 11:10:00,15.59,15.62,15.59,15.62,93561.0,15.4857,15.5155,15.4857,15.5155,93561.0
2023-02-15 11:20:00,15.62,15.67,15.59,15.67,297768.0,15.5155,15.5652,15.4857,15.5652,297768.0
2023-02-15 11:30:00,15.67,15.71,15.66,15.71,205913.0,15.5652,15.6049,15.5552,15.6049,205913.0
2023-02-15 11:40:00,15.7,15.75,15.7,15.75,188747.0,15.595,15.6446,15.595,15.6446,188747.0
2023-02-15 11:50:00,15.75,15.76,15.69,15.7,232288.0,15.6446,15.6546,15.585,15.595,232288.0
2023-02-15 12:00:00,15.7,15.7,15.67,15.69,88131.0,15.595,15.595,15.5652,15.585,88131.0
2023-02-15 12:10:00,15.7,15.71,15.66,15.71,181192.0,15.595,15.6049,15.5552,15.6049,181192.0
2023-02-15 12:20:00,15.71,15.72,15.68,15.69,110934.0,15.6049,15.6148,15.5751,15.585,110934.0
2023-02-15 12:30:00,15.68,15.73,15.68,15.71,156138.0,15.5751,15.6248,15.5751,15.6049,156138.0
2023-02-15 12:40:00,15.72,15.74,15.71,15.74,103055.0,15.6148,15.6347,15.6049,15.6347,103055.0
2023-02-15 12:50:00,15.74,15.75,15.73,15.73,105205.0,15.6347,15.6446,15.6248,15.6248,105205.0
2023-02-15 13:00:00,15.74,15.75,15.72,15.75,75913.0,15.6347,15.6446,15.6148,15.6446,75913.0
2023-02-15 13:10:00,15.74,15.77,15.74,15.75,110504.0,15.6347,15.6645,15.6347,15.6446,110504.0
2023-02-15 13:20:00,15.75,15.76,15.75,15.76,52733.0,15.6446,15.6546,15.6446,15.6546,52733.0
2023-02-15 13:30:00,15.76,15.78,15.75,15.77,188098.0,15.6546,15.6744,15.6446,15.6645,188098.0
2023-02-15 13:40:00,15.76,15.82,15.75,15.82,173442.0,15.6546,15.7142,15.6446,15.7142,173442.0
2023-02-15 13:50:00,15.82,15.82,15.8,15.8,115888.0,15.7142,15.7142,15.6943,15.6943,115888.0
2023-02-15 14:00:00,15.81,15.81,15.78,15.79,112344.0,15.7042,15.7042,15.6744,15.6844,112344.0
2023-02-15 14:10:00,15.79,15.82,15.78,15.8,249280.0,15.6844,15.7142,15.6744,15.6943,249280.0
2023-02-15 14:20:00,15.81,15.81,15.79,15.81,125155.0,15.7042,15.7042,15.6844,15.7042,125155.0
2023-02-15 14:30:00,15.81,15.84,15.8,15.83,304733.0,15.7042,15.734,15.6943,15.7241,304733.0
2023-02-15 14:40:00,15.83,15.86,15.83,15.85,97121.0,15.7241,15.7539,15.7241,15.744,97121.0
2023-02-15 14:50:00,15.86,15.86,15.83,15.84,145612.0,15.7539,15.7539,15.7241,15.734,145612.0
2023-02-15 15:00:00,15.84,15.87,15.84,15.87,213135.0,15.734,15.7638,15.734,15.7638,213135.0
2023-02-15 15:10:00,15.87,15.87,15.85,15.86,136796.0,15.7638,15.7638,15.744,15.7539,136796.0
2023-02-15 15:20:00,15.86,15.86,15.83,15.85,279500.0,15.7539,15.7539,15.7241,15.744,279500.0
2023-02-15 15:30:00,15.84,15.85,15.82,15.84,292463.0,15.734,15.744,15.7142,15.734,292463.0
2023-02-15 15:40:00,15.83,15.84,15.81,15.82,300289.0,15.7241,15.734,15.7042,15.7142,300289.0
2023-02-15 15:50:00,15.83,15.83,15.81,15.83,803542.0,15.7241,15.7241,15.7042,15.7241,803542.0
2023-02-16 09:30:00,15.63,15.71,15.56,15.7,285541.0,15.5254,15.6049,15.4559,15.595,285541.0
2023-02-16 09:40:00,15.7,15.7,15.62,15.63,192887.0,15.595,15.595,15.5155,15.5254,192887.0
2023-02-16 09:50:00,15.63,15.64,15.57,15.58,235861.0,15.5254,15.5354,15.4658,15.4758,235861.0
2023-02-16 10:00:00,15.58,15.64,15.57,15.62,126672.0,15.4758,15.5354,15.4658,15.5155,126672.0
2023-02-16 10:10:00,15.62,15.69,15.61,15.69,187555.0,15.5155,15.585,15.5056,15.585,187555.0
2023-02-16 10:20:00,15.69,15.7,15.66,15.68,142697.0,15.585,15.595,15.5552,15.5751,142697.0
2023-02-16 10:30:00,15.68,15.68,15.65,15.67,115749.0,15.5751,15.5751,15.5453,15.5652,115749.0
2023-02-16 10:40:00,15.67,15.68,15.65,15.66,95832.0,15.5652,15.5751,15.5453,15.5552,95832.0
2023-02-16 10:50:00,15.67,15.67,15.62,15.63,101292.0,15.5652,15.5652,15.5155,15.5254,101292.0
2023-02-16 11:00:00,15.63,15.67,15.6,15.63,127010.0,15.5254,15.5652,15.4956,15.5254,127010.0
2023-02-16 11:10:00,15.63,15.67,15.62,15.67,143104.0,15.5254,15.5652,15.5155,15.5652,143104.0
2023-02-16 11:20:00,15.66,15.67,15.63,15.66,80055.0,15.5552,15.5652,15.5254,15.5552,80055.0
2023-02-16 11:30:00,15.67,15.68,15.64,15.66,70456.0,15.5652,15.5751,15.5354,15.5552,70456.0
2023-02-16 11:40:00,15.66,15.66,15.62,15.66,81064.0,15.5552,15.5552,15.5155,15.5552,81064.0
2023-02-16 11:50:00,15.65,15.67,15.64,15.66,81651.0,15.5453,15.5652,15.5354,15.5552,81651.0
2023-02-16 12:00:00,15.66,15.67,15.64,15.67,80799.0,15.5552,15.5652,15.5354,15.5652,80799.0
2023-02-16 12:10:00,15.67,15.68,15.65,15.66,100720.0,15.5652,15.5751,15.5453,15.5552,100720.0
2023-02-16 12:20:00,15.66,15.72,15.65,15.69,131197.0,15.5552,15.6148,15.5453,15.585,131197.0
2023-02-16 12:30:00,15.69,15.71,15.68,15.71,86732.0,15.585,15.6049,15.5751,15.6049,86732.0
2023-02-16 12:40:00,15.7,15.72,15.69,15.72,68789.0,15.595,15.6148,15.585,15.6148,68789.0
2023-02-16 12:50:00,15.71,15.72,15.68,15.7,96933.0,15.6049,15.6148,15.5751,15.595,96933.0
2023-02-16 13:00:00,15.69,15.71,15.68,15.7,58660.0,15.585,15.6049,15.5751,15.595,58660.0
2023-02-16 13:10:00,15.7,15.7,15.68,15.7,64239.0,15.595,15.595,15.5751,15.595,64239.0
2023-02-16 13:20:00,15.7,15.7,15.66,15.67,72924.0,15.595,15.595,15.5552,15.5652,72924.0
2023-02-16 13:30:00,15.66,15.68,15.65,15.66,196752.0,15.5552,15.5751,15.5453,15.5552,196752.0
2023-02-16 13:40:00,15.67,15.67,15.65,15.65,106291.0,15.5652,15.5652,15.5453,15.5453,106291.0
2023-02-16 13:50:00,15.66,15.66,15.65,15.66,41419.0,15.5552,15.5552,15.5453,15.5552,41419.0
2023-02-16 14:00:00,15.66,15.68,15.63,15.65,149969.0,15.5552,15.5751,15.5254,15.5453,149969.0
2023-02-16 14:10:00,15.64,15.69,15.64,15.68,103709.0,15.5354,15.585,15.5354,15.5751,103709.0
2023-02-16 14:20:00,15.68,15.69,15.66,15.68,100550.0,15.5751,15.585,15.5552,15.5751,100550.0
2023-02-16 14:30:00,15.68,15.68,15.65,15.66,103326.0,15.5751,15.5751,15.5453,15.5552,103326.0
2023-02-16 14:40:00,15.65,15.66,15.62,15.63,124444.0,15.5453,15.5552,15.5155,15.5254,124444.0
2023-02-16 14:50:00,15.63,15.66,15.62,15.65,155682.0,15.5254,15.5552,15.5155,15.5453,155682.0
2023-02-16 15:00:00,15.65,15.66,15.6,15.62,174614.0,15.5453,15.5552,15.4956,15.5155,174614.0
2023-02-16 15:10:00,15.62,15.62,15.58,15.59,184062.0,15.5155,15.5155,15.4758,15.4857,184062.0
2023-02-16 15:20:00,15.6,15.6,15.56,15.58,206249.0,15.4956,15.4956,15.4559,15.4758,206249.0
2023-02-16 15:30:00,15.58,15.63,15.55,15.63,290633.0,15.4758,15.5254,15.446,15.5254,290633.0
2023-02-16 15:40:00,15.63,15.63,15.59,15.6,355020.0,15.5254,15.5254,15.4857,15.4956,355020.0
2023-02-16 15:50:00,15.59,15.61,15.55,15.55,815176.0,15.4857,15.5056,15.446,15.446,815176.0
2023-02-17 09:30:00,15.51,15.66,15.5,15.66,398384.0,15.4062,15.5552,15.3963,15.5552,398384.0
2023-02-17 09:40:00,15.66,15.67,15.58,15.59,253836.0,15.5552,15.5652,15.4758,15.4857,253836.0
2023-02-17 09:50:00,15.59,15.61,15.51,15.53,3556719.0,15.4857,15.5056,15.4062,15.4261,3556719.0
2023-02-17 10:00:00,15.53,15.59,15.52,15.56,135457.0,15.4261,15.4857,15.4162,15.4559,135457.0
2023-02-17 10:10:00,15.56,15.64,15.55,15.62,239401.0,15.4559,15.5354,15.446,15.5155,239401.0
2023-02-17 10:20:00,15.61,15.64,15.57,15.59,144026.0,15.5056,15.5354,15.4658,15.4857,144026.0
2023-02-17 10:30:00,15.59,15.6,15.56,15.57,212194.0,15.4857,15.4956,15.4559,15.4658,212194.0
2023-02-17 10:40:00,15.56,15.56,15.49,15.52,162865.0,15.4559,15.4559,15.3864,15.4162,162865.0
2023-02-17 10:50:00,15.51,15.53,15.5,15.52,118992.0,15.4062,15.4261,15.3963,15.4162,118992.0
2023-02-17 11:00:00,15.52,15.52,15.48,15.48,135890.0,15.4162,15.4162,15.3764,15.3764,135890.0
2023-02-17 11:10:00,15.49,15.5,15.46,15.46,165480.0,15.3864,15.3963,15.3566,15.3566,165480.0
2023-02-17 11:20:00,15.46,15.49,15.44,15.46,316845.0,15.3566,15.3864,15.3367,15.3566,316845.0
2023-02-17 11:30:00,15.47,15.5,15.45,15.5,124886.0,15.3665,15.3963,15.3466,15.3963,124886.0
2023-02-17 11:40:00,15.5,15.51,15.47,15.51,89410.0,15.3963,15.4062,15.3665,15.4062,89410.0
2023-02-17 11:50:00,15.51,15.52,15.49,15.51,50502.0,15.4062,15.4162,15.3864,15.4062,50502.0
2023-02-17 12:00:00,15.5,15.58,15.48,15.57,221194.0,15.3963,15.4758,15.3764,15.4658,221194.0
2023-02-17 12:10:00,15.57,15.59,15.54,15.54,189842.0,15.4658,15.4857,15.436,15.436,189842.0
2023-02-17 12:20:00,15.55,15.58,15.54,15.57,140837.0,15.446,15.4758,15.436,15.4658,140837.0
2023-02-17 12:30:00,15.56,15.56,15.53,15.54,120561.0,15.4559,15.4559,15.4261,15.436,120561.0
2023-02-17 12:40:00,15.54,15.54,15.5,15.53,127568.0,15.436,15.436,15.3963,15.4261,127568.0
2023-02-17 12:50:00,15.53,15.53,15.48,15.51,117339.0,15.4261,15.4261,15.3764,15.4062,117339.0
2023-02-17 13:00:00,15.51,15.53,15.5,15.52,82695.0,15.4062,15.4261,15.3963,15.4162,82695.0
2023-02-17 13:10:00,15.53,15.56,15.52,15.54,123110.0,15.4261,15.4559,15.4162,15.436,123110.0
2023-02-17 13:20:00,15.54,15.54,15.5,15.52,130169.0,15.436,15.436,15.3963,15.4162,130169.0
2023-02-17 13:30:00,15.52,15.52,15.48,15.5,1557316.0,15.4162,15.4162,15.3764,15.3963,1557316.0
2023-02-17 13:40:00,15.51,15.54,15.48,15.5,165950.0,15.4062,15.436,15.3764,15.3963,165950.0
2023-02-17 13:50:00,15.5,15.5,15.47,15.49,117670.0,15.3963,15.3963,15.3665,15.3864,117670.0
2023-02-17 14:00:00,15.49,15.53,15.48,15.52,164893.0,15.3864,15.4261,15.3764,15.4162,164893.0
2023-02-17 14:10:00,15.52,15.54,15.51,15.54,195032.0,15.4162,15.436,15.4062,15.436,195032.0
2023-02-17 14:20:00,15.54,15.57,15.53,15.55,215170.0,15.436,15.4658,15.4261,15.446,215170.0
2023-02-17 14:30:00,15.54,15.56,15.52,15.54,122549.0,15.436,15.4559,15.4162,15.436,122549.0
2023-02-17 14:40:00,15.54,15.56,15.52,15.56,107540.0,15.436,15.4559,15.4162,15.4559,107540.0
2023-02-17 14:50:00,15.56,15.57,15.55,15.56,132275.0,15.4559,15.4658,15.446,15.4559,132275.0
2023-02-17 15:00:00,15.56,15.59,15.55,15.58,167803.0,15.4559,15.4857,15.446,15.4758,167803.0
2023-02-17 15:10:00,15.59,15.63,15.58,15.61,300270.0,15.4857,15.5254,15.4758,15.5056,300270.0
2023-02-17 15:20:00,15.61,15.62,15.59,15.61,218748.0,15.5056,15.5155,15.4857,15.5056,218748.0
2023-02-17 15:30:00,15.61,15.63,15.59,15.61,281155.0,15.5056,15.5254,15.4857,15.5056,281155.0
2023-02-17 15:40:00,15.61,15.62,15.57,15.59,427842.0,15.5056,15.5155,15.4658,15.4857,427842.0
2023-02-17 15:50:00,15.6,15.61,15.56,15.57,753268.0,15.4956,15.5056,15.4559,15.4658,753268.0
2023-02-21 09:30:00,15.52,15.55,15.45,15.48,214541.0,15.4162,15.446,15.3466,15.3764,214541.0
2023-02-21 09:40:00,15.48,15.52,15.45,15.46,107701.0,15.3764,15.4162,15.3466,15.3566,107701.0
2023-02-21 09:50:00,15.46,15.49,15.45,15.46,64583.0,15.3566,15.3864,15.3466,15.3566,64583.0
2023-02-21 10:00:00,15.46,15.53,15.45,15.52,109068.0,15.3566,15.4261,15.3466,15.4162,109068.0
2023-02-21 10:10:00,15.52,15.52,15.47,15.47,107374.0,15.4162,15.4162,15.3665,15.3665,107374.0
2023-02-21 10:20:00,15.48,15.5,15.47,15.49,88974.0,15.3764,15.3963,15.3665,15.3864,88974.0
2023-02-21 10:30:00,15.49,15.51,15.45,15.5,161541.0,15.3864,15.4062,15.3466,15.3963,161541.0
2023-02-21 10:40:00,15.5,15.52,15.48,15.5,105957.0,15.3963,15.4162,15.3764,15.3963,105957.0
2023-02-21 10:50:00,15.5,15.5,15.43,15.45,220178.0,15.3963,15.3963,15.3268,15.3466,220178.0
2023-02-21 11:00:00,15.46,15.47,15.44,15.47,74926.0,15.3566,15.3665,15.3367,15.3665,74926.0
2023-02-21 11:10:00,15.46,15.49,15.46,15.48,86312.0,15.3566,15.3864,15.3566,15.3764,86312.0
2023-02-21 11:20:00,15.49,15.5,15.47,15.49,99221.0,15.3864,15.3963,15.3665,15.3864,99221.0
2023-02-21 11:30:00,15.49,15.52,15.48,15.52,143318.0,15.3864,15.4162,15.3764,15.4162,143318.0
2023-02-21 11:40:00,15.52,15.56,15.5,15.52,264280.0,15.4162,15.4559,15.3963,15.4162,264280.0
2023-02-21 11:50:00,15.52,15.56,15.51,15.54,138456.0,15.4162,15.4559,15.4062,15.436,138456.0
2023-02-21 12:00:00,15.54,15.55,15.51,15.53,138173.0,15.436,15.446,15.4062,15.4261,138173.0
2023-02-21 12:10:00,15.53,15.55,15.52,15.54,90656.0,15.4261,15.446,15.4162,15.436,90656.0
2023-02-21 12:20:00,15.54,15.55,15.52,15.54,130931.0,15.436,15.446,15.4162,15.436,130931.0
2023-02-21 12:30:00,15.54,15.55,15.52,15.53,97594.0,15.436,15.446,15.4162,15.4261,97594.0
2023-02-21 12:40:00,15.53,15.54,15.49,15.51,114507.0,15.4261,15.436,15.3864,15.4062,114507.0
2023-02-21 12:50:00,15.52,15.52,15.5,15.52,66809.0,15.4162,15.4162,15.3963,15.4162,66809.0
2023-02-21 13:00:00,15.52,15.54,15.51,15.52,167078.0,15.4162,15.436,15.4062,15.4162,167078.0
2023-02-21 13:10:00,15.51,15.51,15.48,15.49,73078.0,15.4062,15.4062,15.3764,15.3864,73078.0
2023-02-21 13:20:00,15.48,15.5,15.48,15.49,92619.0,15.3764,15.3963,15.3764,15.3864,92619.0
2023-02-21 13:30:00,15.49,15.49,15.45,15.46,158076.0,15.3864,15.3864,15.3466,15.3566,158076.0
2023-02-21 13:40:00,15.46,15.49,15.46,15.48,153518.0,15.3566,15.3864,15.3566,15.3764,153518.0
2023-02-21 13:50:00,15.48,15.48,15.46,15.48,70107.0,15.3764,15.3764,15.3566,15.3764,70107.0
2023-02-21 14:00:00,15.48,15.48,15.45,15.45,103946.0,15.3764,15.3764,15.3466,15.3466,103946.0
2023-02-21 14:10:00,15.46,15.47,15.43,15.46,136227.0,15.3566,15.3665,15.3268,15.3566,136227.0
2023-02-21 14:20:00,15.45,15.46,15.43,15.46,144348.0,15.3466,15.3566,15.3268,15.3566,144348.0
2023-02-21 14:30:00,15.46,15.48,15.44,15.48,137580.0,15.3566,15.3764,15.3367,15.3764,137580.0
2023-02-21 14:40:00,15.48,15.5,15.46,15.48,169169.0,15.3764,15.3963,15.3566,15.3764,169169.0
2023-02-21 14:50:00,15.48,15.52,15.47,15.5,210754.0,15.3764,15.4162,15.3665,15.3963,210754.0
2023-02-21 15:00:00,15.5,15.51,15.49,15.5,136426.0,15.3963,15.4062,15.3864,15.3963,136426.0
2023-02-21 15:10:00,15.5,15.51,15.48,15.5,133178.0,15.3963,15.4062,15.3764,15.3963,133178.0
2023-02-21 15:20:00,15.5,15.51,15.48,15.51,252063.0,15.3963,15.4062,15.3764,15.4062,252063.0
2023-02-21 15:30:00,15.51,15.54,15.5,15.51,356386.0,15.4062,15.436,15.3963,15.4062,356386.0
2023-02-21 15:40:00,15.51,15.51,15.47,15.48,704210.0,15.4062,15.4062,15.3665,15.3764,704210.0
2023-02-21 15:50:00,15.48,15.48,15.44,15.46,923959.0,15.3764,15.3764,15.3367,15.3566,923959.0
2023-02-22 09:30:00,15.32,15.51,15.25,15.46,417611.0,15.2175,15.4062,15.148,15.3566,417611.0
2023-02-22 09:40:00,15.46,15.5,15.42,15.48,201406.0,15.3566,15.3963,15.3168,15.3764,201406.0
2023-02-22 09:50:00,15.49,15.5,15.44,15.49,81501.0,15.3864,15.3963,15.3367,15.3864,81501.0
2023-02-22 10:00:00,15.49,15.5,15.47,15.49,186794.0,15.3864,15.3963,15.3665,15.3864,186794.0
2023-02-22 10:10:00,15.5,15.5,15.44,15.49,163985.0,15.3963,15.3963,15.3367,15.3864,163985.0
2023-02-22 10:20:00,15.49,15.52,15.48,15.5,150280.0,15.3864,15.4162,15.3764,15.3963,150280.0
2023-02-22 10:30:00,15.5,15.5,15.45,15.47,126667.0,15.3963,15.3963,15.3466,15.3665,126667.0
2023-02-22 10:40:00,15.47,15.5,15.47,15.5,99387.0,15.3665,15.3963,15.3665,15.3963,99387.0
2023-02-22 10:50:00,15.5,15.51,15.48,15.51,119818.0,15.3963,15.4062,15.3764,15.4062,119818.0
2023-02-22 11:00:00,15.51,15.6,15.5,15.6,366324.0,15.4062,15.4956,15.3963,15.4956,366324.0
2023-02-22 11:10:00,15.6,15.6,15.54,15.57,308758.0,15.4956,15.4956,15.436,15.4658,308758.0
2023-02-22 11:20:00,15.57,15.58,15.54,15.58,144111.0,15.4658,15.4758,15.436,15.4758,144111.0
2023-02-22 11:30:00,15.58,15.62,15.57,15.62,184805.0,15.4758,15.5155,15.4658,15.5155,184805.0
2023-02-22 11:40:00,15.62,15.63,15.57,15.57,224588.0,15.5155,15.5254,15.4658,15.4658,224588.0
2023-02-22 11:50:00,15.57,15.61,15.57,15.61,108185.0,15.4658,15.5056,15.4658,15.5056,108185.0
2023-02-22 12:00:00,15.61,15.61,15.59,15.61,31025.0,15.5056,15.5056,15.4857,15.5056,31025.0
2023-02-22 12:10:00,15.61,15.61,15.59,15.61,106650.0,15.5056,15.5056,15.4857,15.5056,106650.0
2023-02-22 12:20:00,15.61,15.61,15.59,15.6,72177.0,15.5056,15.5056,15.4857,15.4956,72177.0
2023-02-22 12:30:00,15.61,15.62,15.59,15.59,98000.0,15.5056,15.5155,15.4857,15.4857,98000.0
2023-02-22 12:40:00,15.59,15.63,15.59,15.6,77795.0,15.4857,15.5254,15.4857,15.4956,77795.0
2023-02-22 12:50:00,15.61,15.61,15.59,15.6,74593.0,15.5056,15.5056,15.4857,15.4956,74593.0
2023-02-22 13:00:00,15.6,15.63,15.58,15.62,111542.0,15.4956,15.5254,15.4758,15.5155,111542.0
2023-02-22 13:10:00,15.61,15.62,15.58,15.6,165391.0,15.5056,15.5155,15.4758,15.4956,165391.0
2023-02-22 13:20:00,15.59,15.61,15.59,15.61,114108.0,15.4857,15.5056,15.4857,15.5056,114108.0
2023-02-22 13:30:00,15.62,15.63,15.59,15.61,113085.0,15.5155,15.5254,15.4857,15.5056,113085.0
2023-02-22 13:40:00,15.61,15.62,15.58,15.61,177878.0,15.5056,15.5155,15.4758,15.5056,177878.0
2023-02-22 13:50:00,15.61,15.61,15.58,15.59,117218.0,15.5056,15.5056,15.4758,15.4857,117218.0
2023-02-22 14:00:00,15.59,15.63,15.56,15.61,277881.0,15.4857,15.5254,15.4559,15.5056,277881.0
2023-02-22 14:10:00,15.61,15.62,15.54,15.57,169502.0,15.5056,15.5155,15.436,15.4658,169502.0
2023-02-22 14:20:00,15.58,15.58,15.54,15.56,183836.0,15.4758,15.4758,15.436,15.4559,183836.0
2023-02-22 14:30:00,15.55,15.56,15.5,15.51,180264.0,15.446,15.4559,15.3963,15.4062,180264.0
2023-02-22 14:40:00,15.52,15.57,15.51,15.57,261387.0,15.4162,15.4658,15.4062,15.4658,261387.0
2023-02-22 14:50:00,15.57,15.6,15.54,15.56,613695.0,15.4658,15.4956,15.436,15.4559,613695.0
2023-02-22 15:00:00,15.56,15.59,15.51,15.57,415455.0,15.4559,15.4857,15.4062,15.4658,415455.0
2023-02-22 15:10:00,15.57,15.58,15.53,15.54,299734.0,15.4658,15.4758,15.4261,15.436,299734.0
2023-02-22 15:20:00,15.55,15.56,15.52,15.53,187205.0,15.446,15.4559,15.4162,15.4261,187205.0
2023-02-22 15:30:00,15.53,15.55,15.49,15.49,413883.0,15.4261,15.446,15.3864,15.3864,413883.0
2023-02-22 15:40:00,15.49,15.54,15.49,15.53,397763.0,15.3864,15.436,15.3864,15.4261,397763.0
2023-02-22 15:50:00,15.53,15.56,15.49,15.52,1339025.0,15.4261,15.4559,15.3864,15.4162,1339025.0
2023-02-23 09:30:00,15.6,15.66,15.43,15.57,461687.0,15.4956,15.5552,15.3268,15.4658,461687.0
2023-02-23 09:40:00,15.57,15.6,15.39,15.44,275037.0,15.4658,15.4956,15.287,15.3367,275037.0
2023-02-23 09:50:00,15.44,15.55,15.41,15.52,261162.0,15.3367,15.446,15.3069,15.4162,261162.0
2023-02-23 10:00:00,15.52,15.53,15.4,15.43,328682.0,15.4162,15.4261,15.297,15.3268,328682.0
2023-02-23 10:10:00,15.43,15.43,15.28,15.32,405471.0,15.3268,15.3268,15.1778,15.2175,405471.0
2023-02-23 10:20:00,15.32,15.33,15.11,15.11,934406.0,15.2175,15.2274,15.0089,15.0089,934406.0
2023-02-23 10:30:00,15.12,15.18,14.9,15.12,961499.0,15.0188,15.0784,14.8003,15.0188,961499.0
2023-02-23 10:40:00,15.11,15.19,15.05,15.12,385675.0,15.0089,15.0884,14.9493,15.0188,385675.0
2023-02-23 10:50:00,15.12,15.19,15.1,15.18,461429.0,15.0188,15.0884,14.999,15.0784,461429.0
2023-02-23 11:00:00,15.18,15.23,15.18,15.2,362803.0,15.0784,15.1281,15.0784,15.0983,362803.0
2023-02-23 11:10:00,15.21,15.28,15.18,15.21,523635.0,15.1082,15.1778,15.0784,15.1082,523635.0
2023-02-23 11:20:00,15.2,15.29,15.2,15.28,266123.0,15.0983,15.1877,15.0983,15.1778,266123.0
2023-02-23 11:30:00,15.27,15.33,15.25,15.33,221111.0,15.1678,15.2274,15.148,15.2274,221111.0
2023-02-23 11:40:00,15.32,15.33,15.26,15.28,299851.0,15.2175,15.2274,15.1579,15.1778,299851.0
2023-02-23 11:50:00,15.28,15.31,15.24,15.25,234285.0,15.1778,15.2076,15.138,15.148,234285.0
2023-02-23 12:00:00,15.26,15.27,15.19,15.19,289970.0,15.1579,15.1678,15.0884,15.0884,289970.0
2023-02-23 12:10:00,15.19,15.24,15.18,15.24,190498.0,15.0884,15.138,15.0784,15.138,190498.0
2023-02-23 12:20:00,15.24,15.31,15.24,15.28,648019.0,15.138,15.2076,15.138,15.1778,648019.0
2023-02-23 12:30:00,15.27,15.36,15.25,15.36,435921.0,15.1678,15.2572,15.148,15.2572,435921.0
2023-02-23 12:40:00,15.36,15.39,15.27,15.31,240729.0,15.2572,15.287,15.1678,15.2076,240729.0
2023-02-23 12:50:00,15.31,15.35,15.26,15.34,193739.0,15.2076,15.2473,15.1579,15.2374,193739.0
2023-02-23 13:00:00,15.34,15.43,15.33,15.39,579249.0,15.2374,15.3268,15.2274,15.287,579249.0
2023-02-23 13:10:00,15.39,15.42,15.34,15.38,263526.0,15.287,15.3168,15.2374,15.2771,263526.0
2023-02-23 13:20:00,15.38,15.41,15.33,15.36,185263.0,15.2771,15.3069,15.2274,15.2572,185263.0
2023-02-23 13:30:00,15.36,15.38,15.31,15.34,177502.0,15.2572,15.2771,15.2076,15.2374,177502.0
2023-02-23 13:40:00,15.34,15.36,15.31,15.34,144177.0,15.2374,15.2572,15.2076,15.2374,144177.0
2023-02-23 13:50:00,15.34,15.38,15.31,15.36,153506.0,15.2374,15.2771,15.2076,15.2572,153506.0
2023-02-23 14:00:00,15.36,15.39,15.34,15.39,231736.0,15.2572,15.287,15.2374,15.287,231736.0
2023-02-23 14:10:00,15.39,15.47,15.39,15.46,191678.0,15.287,15.3665,15.287,15.3566,191678.0
2023-02-23 14:20:00,15.46,15.53,15.42,15.46,441242.0,15.3566,15.4261,15.3168,15.3566,441242.0
2023-02-23 14:30:00,15.46,15.49,15.43,15.46,423733.0,15.3566,15.3864,15.3268,15.3566,423733.0
2023-02-23 14:40:00,15.46,15.47,15.37,15.4,622939.0,15.3566,15.3665,15.2672,15.297,622939.0
2023-02-23 14:50:00,15.4,15.4,15.32,15.37,349178.0,15.297,15.297,15.2175,15.2672,349178.0
2023-02-23 15:00:00,15.36,15.42,15.36,15.4,325248.0,15.2572,15.3168,15.2572,15.297,325248.0
2023-02-23 15:10:00,15.4,15.44,15.35,15.35,411361.0,15.297,15.3367,15.2473,15.2473,411361.0
2023-02-23 15:20:00,15.36,15.36,15.32,15.32,390723.0,15.2572,15.2572,15.2175,15.2175,390723.0
2023-02-23 15:30:00,15.33,15.33,15.2,15.21,1003664.0,15.2274,15.2274,15.0983,15.1082,1003664.0
2023-02-23 15:40:00,15.22,15.28,15.19,15.2,1170871.0,15.1182,15.1778,15.0884,15.0983,1170871.0
2023-02-23 15:50:00,15.2,15.29,15.19,15.29,2873476.0,15.0983,15.1877,15.0884,15.1877,2873476.0
2023-02-24 09:30:00,15.35,15.7,15.25,15.64,1261320.0,15.2473,15.595,15.148,15.5354,1261320.0
2023-02-24 09:40:00,15.63,15.72,15.55,15.59,1561989.0,15.5254,15.6148,15.446,15.4857,1561989.0
2023-02-24 09:50:00,15.58,15.59,15.36,15.39,825138.0,15.4758,15.4857,15.2572,15.287,825138.0
2023-02-24 10:00:00,15.39,15.46,15.35,15.41,432691.0,15.287,15.3566,15.2473,15.3069,432691.0
2023-02-24 10:10:00,15.4,15.45,15.31,15.43,619907.0,15.297,15.3466,15.2076,15.3268,619907.0
2023-02-24 10:20:00,15.43,15.49,15.42,15.44,449849.0,15.3268,15.3864,15.3168,15.3367,449849.0
2023-02-24 10:30:00,15.44,15.44,15.34,15.38,421019.0,15.3367,15.3367,15.2374,15.2771,421019.0
2023-02-24 10:40:00,15.37,15.45,15.37,15.42,345366.0,15.2672,15.3466,15.2672,15.3168,345366.0
2023-02-24 10:50:00,15.42,15.46,15.41,15.42,246783.0,15.3168,15.3566,15.3069,15.3168,246783.0
2023-02-24 11:00:00,15.43,15.48,15.41,15.44,226303.0,15.3268,15.3764,15.3069,15.3367,226303.0
2023-02-24 11:10:00,15.44,15.48,15.37,15.41,567424.0,15.3367,15.3764,15.2672,15.3069,567424.0
2023-02-24 11:20:00,15.41,15.46,15.4,15.44,286979.0,15.3069,15.3566,15.297,15.3367,286979.0
2023-02-24 11:30:00,15.44,15.53,15.43,15.51,284461.0,15.3367,15.4261,15.3268,15.4062,284461.0
2023-02-24 11:40:00,15.52,15.63,15.51,15.63,347639.0,15.4162,15.5254,15.4062,15.5254,347639.0
2023-02-24 11:50:00,15.63,15.67,15.61,15.65,277930.0,15.5254,15.5652,15.5056,15.5453,277930.0
2023-02-24 12:00:00,15.65,15.71,15.64,15.68,344053.0,15.5453,15.6049,15.5354,15.5751,344053.0
2023-02-24 12:10:00,15.68,15.71,15.65,15.67,424360.0,15.5751,15.6049,15.5453,15.5652,424360.0
2023-02-24 12:20:00,15.67,15.73,15.64,15.72,340515.0,15.5652,15.6248,15.5354,15.6148,340515.0
2023-02-24 12:30:00,15.72,15.75,15.68,15.72,412258.0,15.6148,15.6446,15.5751,15.6148,412258.0
2023-02-24 12:40:00,15.72,15.77,15.69,15.76,313105.0,15.6148,15.6645,15.585,15.6546,313105.0
2023-02-24 12:50:00,15.75,15.78,15.74,15.74,255047.0,15.6446,15.6744,15.6347,15.6347,255047.0
2023-02-24 13:00:00,15.74,15.75,15.73,15.73,179784.0,15.6347,15.6446,15.6248,15.6248,179784.0
2023-02-24 13:10:00,15.74,15.82,15.73,15.81,298618.0,15.6347,15.7142,15.6248,15.7042,298618.0
2023-02-24 13:20:00,15.82,15.88,15.81,15.84,265550.0,15.7142,15.7738,15.7042,15.734,265550.0
2023-02-24 13:30:00,15.83,15.84,15.7,15.73,753188.0,15.7241,15.734,15.595,15.6248,753188.0
2023-02-24 13:40:00,15.73,15.83,15.72,15.82,366138.0,15.6248,15.7241,15.6148,15.7142,366138.0
2023-02-24 13:50:00,15.82,15.83,15.78,15.8,197156.0,15.7142,15.7241,15.6744,15.6943,197156.0
2023-02-24 14:00:00,15.81,15.81,15.78,15.79,236827.0,15.7042,15.7042,15.6744,15.6844,236827.0
2023-02-24 14:10:00,15.79,15.8,15.75,15.76,366455.0,15.6844,15.6943,15.6446,15.6546,366455.0
2023-02-24 14:20:00,15.76,15.78,15.75,15.76,187846.0,15.6546,15.6744,15.6446,15.6546,187846.0
2023-02-24 14:30:00,15.77,15.79,15.75,15.77,226535.0,15.6645,15.6844,15.6446,15.6645,226535.0
2023-02-24 14:40:00,15.78,15.78,15.72,15.76,358985.0,15.6744,15.6744,15.6148,15.6546,358985.0
2023-02-24 14:50:00,15.75,15.79,15.74,15.77,452596.0,15.6446,15.6844,15.6347,15.6645,452596.0
2023-02-24 15:00:00,15.78,15.84,15.77,15.84,317075.0,15.6744,15.734,15.6645,15.734,317075.0
2023-02-24 15:10:00,15.84,15.84,15.78,15.83,1238769.0,15.734,15.734,15.6744,15.7241,1238769.0
2023-02-24 15:20:00,15.83,15.84,15.78,15.81,796325.0,15.7241,15.734,15.6744,15.7042,796325.0
2023-02-24 15:30:00,15.81,15.81,15.73,15.73,590812.0,15.7042,15.7042,15.6248,15.6248,590812.0
2023-02-24 15:40:00,15.74,15.78,15.73,15.75,582931.0,15.6347,15.6744,15.6248,15.6446,582931.0
2023-02-24 15:50:00,15.75,15.81,15.72,15.8,2383869.0,15.6446,15.7042,15.6148,15.6943,2383869.0
2023-02-27 09:30:00,15.86,15.89,15.77,15.78,464733.0,15.7539,15.7837,15.6645,15.6744,464733.0
2023-02-27 09:40:00,15.78,15.8,15.67,15.67,286021.0,15.6744,15.6943,15.5652,15.5652,286021.0
2023-02-27 09:50:00,15.67,15.81,15.66,15.81,379865.0,15.5652,15.7042,15.5552,15.7042,379865.0
2023-02-27 10:00:00,15.81,15.83,15.72,15.76,418450.0,15.7042,15.7241,15.6148,15.6546,418450.0
2023-02-27 10:10:00,15.76,15.89,15.74,15.89,332558.0,15.6546,15.7837,15.6347,15.7837,332558.0
2023-02-27 10:20:00,15.89,16.04,15.87,15.99,681461.0,15.7837,15.9327,15.7638,15.883,681461.0
2023-02-27 10:30:00,15.99,16.0,15.81,15.81,416402.0,15.883,15.893,15.7042,15.7042,416402.0
2023-02-27 10:40:00,15.81,15.87,15.79,15.82,227051.0,15.7042,15.7638,15.6844,15.7142,227051.0
2023-02-27 10:50:00,15.82,15.85,15.79,15.85,264979.0,15.7142,15.744,15.6844,15.744,264979.0
2023-02-27 11:00:00,15.85,15.89,15.79,15.82,335126.0,15.744,15.7837,15.6844,15.7142,335126.0
2023-02-27 11:10:00,15.82,15.89,15.78,15.78,301861.0,15.7142,15.7837,15.6744,15.6744,301861.0
2023-02-27 11:20:00,15.79,15.79,15.74,15.76,265611.0,15.6844,15.6844,15.6347,15.6546,265611.0
2023-02-27 11:30:00,15.76,15.77,15.69,15.7,174627.0,15.6546,15.6645,15.585,15.595,174627.0
2023-02-27 11:40:00,15.7,15.71,15.64,15.7,229797.0,15.595,15.6049,15.5354,15.595,229797.0
2023-02-27 11:50:00,15.7,15.72,15.68,15.69,307735.0,15.595,15.6148,15.5751,15.585,307735.0
2023-02-27 12:00:00,15.69,15.7,15.65,15.66,190367.0,15.585,15.595,15.5453,15.5552,190367.0
2023-02-27 12:10:00,15.65,15.72,15.65,15.69,197690.0,15.5453,15.6148,15.5453,15.585,197690.0
2023-02-27 12:20:00,15.69,15.71,15.64,15.7,257025.0,15.585,15.6049,15.5354,15.595,257025.0
2023-02-27 12:30:00,15.7,15.75,15.69,15.74,235413.0,15.595,15.6446,15.585,15.6347,235413.0
2023-02-27 12:40:00,15.74,15.75,15.7,15.73,194155.0,15.6347,15.6446,15.595,15.6248,194155.0
2023-02-27 12:50:00,15.74,15.75,15.71,15.74,378916.0,15.6347,15.6446,15.6049,15.6347,378916.0
2023-02-27 13:00:00,15.74,15.8,15.72,15.77,322154.0,15.6347,15.6943,15.6148,15.6645,322154.0
2023-02-27 13:10:00,15.77,15.82,15.75,15.78,349520.0,15.6645,15.7142,15.6446,15.6744,349520.0
2023-02-27 13:20:00,15.78,15.81,15.77,15.8,150041.0,15.6744,15.7042,15.6645,15.6943,150041.0
2023-02-27 13:30:00,15.8,15.81,15.76,15.79,360108.0,15.6943,15.7042,15.6546,15.6844,360108.0
2023-02-27 13:40:00,15.79,15.81,15.77,15.79,227351.0,15.6844,15.7042,15.6645,15.6844,227351.0
2023-02-27 13:50:00,15.79,15.86,15.79,15.86,352098.0,15.6844,15.7539,15.6844,15.7539,352098.0
2023-02-27 14:00:00,15.86,15.89,15.85,15.87,244306.0,15.7539,15.7837,15.744,15.7638,244306.0
2023-02-27 14:10:00,15.87,15.88,15.83,15.84,300338.0,15.7638,15.7738,15.7241,15.734,300338.0
2023-02-27 14:20:00,15.84,15.89,15.82,15.89,226670.0,15.734,15.7837,15.7142,15.7837,226670.0
2023-02-27 14:30:00,15.89,15.89,15.83,15.84,211690.0,15.7837,15.7837,15.7241,15.734,211690.0
2023-02-27 14:40:00,15.84,15.86,15.78,15.85,234091.0,15.734,15.7539,15.6744,15.744,234091.0
2023-02-27 14:50:00,15.85,15.86,15.82,15.83,132810.0,15.744,15.7539,15.7142,15.7241,132810.0
2023-02-27 15:00:00,15.83,15.84,15.79,15.82,242239.0,15.7241,15.734,15.6844,15.7142,242239.0
2023-02-27 15:10:00,15.81,15.82,15.77,15.8,303955.0,15.7042,15.7142,15.6645,15.6943,303955.0
2023-02-27 15:20:00,15.8,15.81,15.78,15.79,222451.0,15.6943,15.7042,15.6744,15.6844,222451.0
2023-02-27 15:30:00,15.79,15.83,15.78,15.79,379124.0,15.6844,15.7241,15.6744,15.6844,379124.0
2023-02-27 15:40:00,15.79,15.82,15.78,15.8,557450.0,15.6844,15.7142,15.6744,15.6943,557450.0
2023-02-27 15:50:00,15.81,15.81,15.74,15.75,1413254.0,15.7042,15.7042,15.6347,15.6446,1413254.0
2023-02-28 09:30:00,15.69,15.74,15.67,15.7,235794.0,15.585,15.6347,15.5652,15.595,235794.0
2023-02-28 09:40:00,15.71,15.74,15.7,15.7,150046.0,15.6049,15.6347,15.595,15.595,150046.0
2023-02-28 09:50:00,15.71,15.82,15.7,15.8,352021.0,15.6049,15.7142,15.595,15.6943,352021.0
2023-02-28 10:00:00,15.81,15.87,15.78,15.83,484288.0,15.7042,15.7638,15.6744,15.7241,484288.0
2023-02-28 10:10:00,15.83,15.83,15.74,15.78,407551.0,15.7241,15.7241,15.6347,15.6744,407551.0
2023-02-28 10:20:00,15.78,15.8,15.76,15.78,184022.0,15.6744,15.6943,15.6546,15.6744,184022.0
2023-02-28 10:30:00,15.78,15.81,15.77,15.77,140801.0,15.6744,15.7042,15.6645,15.6645,140801.0
2023-02-28 10:40:00,15.77,15.79,15.74,15.76,245217.0,15.6645,15.6844,15.6347,15.6546,245217.0
2023-02-28 10:50:00,15.75,15.77,15.74,15.74,187521.0,15.6446,15.6645,15.6347,15.6347,187521.0
2023-02-28 11:00:00,15.75,15.8,15.74,15.78,185544.0,15.6446,15.6943,15.6347,15.6744,185544.0
2023-02-28 11:10:00,15.78,15.8,15.77,15.77,133494.0,15.6744,15.6943,15.6645,15.6645,133494.0
2023-02-28 11:20:00,15.77,15.78,15.76,15.78,86006.0,15.6645,15.6744,15.6546,15.6744,86006.0
2023-02-28 11:30:00,15.78,15.79,15.74,15.75,110757.0,15.6744,15.6844,15.6347,15.6446,110757.0
2023-02-28 11:40:00,15.75,15.78,15.74,15.78,165898.0,15.6446,15.6744,15.6347,15.6744,165898.0
2023-02-28 11:50:00,15.78,15.79,15.77,15.79,78045.0,15.6744,15.6844,15.6645,15.6844,78045.0
2023-02-28 12:00:00,15.79,15.8,15.78,15.79,104905.0,15.6844,15.6943,15.6744,15.6844,104905.0
2023-02-28 12:10:00,15.79,15.83,15.78,15.83,163259.0,15.6844,15.7241,15.6744,15.7241,163259.0
2023-02-28 12:20:00,15.83,15.88,15.82,15.87,230717.0,15.7241,15.7738,15.7142,15.7638,230717.0
2023-02-28 12:30:00,15.86,15.87,15.83,15.83,173584.0,15.7539,15.7638,15.7241,15.7241,173584.0
2023-02-28 12:40:00,15.83,15.84,15.82,15.83,117663.0,15.7241,15.734,15.7142,15.7241,117663.0
2023-02-28 12:50:00,15.84,15.86,15.83,15.84,148164.0,15.734,15.7539,15.7241,15.734,148164.0
2023-02-28 13:00:00,15.84,15.87,15.82,15.86,289361.0,15.734,15.7638,15.7142,15.7539,289361.0
2023-02-28 13:10:00,15.86,15.86,15.77,15.79,343281.0,15.7539,15.7539,15.6645,15.6844,343281.0
2023-02-28 13:20:00,15.79,15.8,15.76,15.77,158455.0,15.6844,15.6943,15.6546,15.6645,158455.0
2023-02-28 13:30:00,15.77,15.78,15.74,15.75,183805.0,15.6645,15.6744,15.6347,15.6446,183805.0
2023-02-28 13:40:00,15.75,15.76,15.74,15.75,109261.0,15.6446,15.6546,15.6347,15.6446,109261.0
2023-02-28 13:50:00,15.75,15.77,15.74,15.75,128940.0,15.6446,15.6645,15.6347,15.6446,128940.0
2023-02-28 14:00:00,15.75,15.76,15.73,15.75,186953.0,15.6446,15.6546,15.6248,15.6446,186953.0
2023-02-28 14:10:00,15.74,15.78,15.73,15.74,433024.0,15.6347,15.6744,15.6248,15.6347,433024.0
2023-02-28 14:20:00,15.75,15.77,15.72,15.73,168130.0,15.6446,15.6645,15.6148,15.6248,168130.0
2023-02-28 14:30:00,15.73,15.74,15.71,15.74,232140.0,15.6248,15.6347,15.6049,15.6347,232140.0
2023-02-28 14:40:00,15.74,15.76,15.72,15.75,169925.0,15.6347,15.6546,15.6148,15.6446,169925.0
2023-02-28 14:50:00,15.74,15.74,15.71,15.72,143983.0,15.6347,15.6347,15.6049,15.6148,143983.0
2023-02-28 15:00:00,15.72,15.73,15.7,15.71,194355.0,15.6148,15.6248,15.595,15.6049,194355.0
2023-02-28 15:10:00,15.71,15.74,15.69,15.71,263863.0,15.6049,15.6347,15.585,15.6049,263863.0
2023-02-28 15:20:00,15.72,15.73,15.71,15.71,296632.0,15.6148,15.6248,15.6049,15.6049,296632.0
2023-02-28 15:30:00,15.71,15.72,15.65,15.66,429168.0,15.6049,15.6148,15.5453,15.5552,429168.0
2023-02-28 15:40:00,15.67,15.68,15.63,15.63,550703.0,15.5652,15.5751,15.5254,15.5254,550703.0
2023-02-28 15:50:00,15.63,15.68,15.58,15.61,3020959.0,15.5254,15.5751,15.4758,15.5056,3020959.0
2023-03-01 09:30:00,15.54,15.62,15.48,15.51,519283.0,15.436,15.5155,15.3764,15.4062,519283.0
2023-03-01 09:40:00,15.51,15.65,15.49,15.65,251531.0,15.4062,15.5453,15.3864,15.5453,251531.0
2023-03-01 09:50:00,15.65,15.66,15.57,15.57,167977.0,15.5453,15.5552,15.4658,15.4658,167977.0
2023-03-01 10:00:00,15.58,15.61,15.54,15.54,220168.0,15.4758,15.5056,15.436,15.436,220168.0
2023-03-01 10:10:00,15.54,15.6,15.51,15.57,247262.0,15.436,15.4956,15.4062,15.4658,247262.0
2023-03-01 10:20:00,15.57,15.6,15.52,15.6,183651.0,15.4658,15.4956,15.4162,15.4956,183651.0
2023-03-01 10:30:00,15.6,15.6,15.54,15.56,281598.0,15.4956,15.4956,15.436,15.4559,281598.0
2023-03-01 10:40:00,15.56,15.6,15.55,15.6,150976.0,15.4559,15.4956,15.446,15.4956,150976.0
2023-03-01 10:50:00,15.6,15.6,15.55,15.59,167042.0,15.4956,15.4956,15.446,15.4857,167042.0
2023-03-01 11:00:00,15.59,15.59,15.47,15.47,220661.0,15.4857,15.4857,15.3665,15.3665,220661.0
2023-03-01 11:10:00,15.48,15.48,15.44,15.45,208203.0,15.3764,15.3764,15.3367,15.3466,208203.0
2023-03-01 11:20:00,15.45,15.48,15.44,15.48,232657.0,15.3466,15.3764,15.3367,15.3764,232657.0
2023-03-01 11:30:00,15.48,15.49,15.44,15.45,142708.0,15.3764,15.3864,15.3367,15.3466,142708.0
2023-03-01 11:40:00,15.44,15.52,15.41,15.5,824216.0,15.3367,15.4162,15.3069,15.3963,824216.0
2023-03-01 11:50:00,15.51,15.55,15.49,15.54,100900.0,15.4062,15.446,15.3864,15.436,100900.0
2023-03-01 12:00:00,15.55,15.57,15.53,15.57,236325.0,15.446,15.4658,15.4261,15.4658,236325.0
2023-03-01 12:10:00,15.56,15.57,15.52,15.54,177748.0,15.4559,15.4658,15.4162,15.436,177748.0
2023-03-01 12:20:00,15.54,15.54,15.46,15.49,192370.0,15.436,15.436,15.3566,15.3864,192370.0
2023-03-01 12:30:00,15.49,15.49,15.46,15.46,117856.0,15.3864,15.3864,15.3566,15.3566,117856.0
2023-03-01 12:40:00,15.46,15.47,15.42,15.45,238888.0,15.3566,15.3665,15.3168,15.3466,238888.0
2023-03-01 12:50:00,15.46,15.46,15.45,15.46,53604.0,15.3566,15.3566,15.3466,15.3566,53604.0
2023-03-01 13:00:00,15.46,15.46,15.42,15.42,173291.0,15.3566,15.3566,15.3168,15.3168,173291.0
2023-03-01 13:10:00,15.43,15.48,15.42,15.46,253691.0,15.3268,15.3764,15.3168,15.3566,253691.0
2023-03-01 13:20:00,15.46,15.46,15.43,15.44,108869.0,15.3566,15.3566,15.3268,15.3367,108869.0
2023-03-01 13:30:00,15.44,15.44,15.42,15.43,179410.0,15.3367,15.3367,15.3168,15.3268,179410.0
2023-03-01 13:40:00,15.42,15.44,15.41,15.44,156780.0,15.3168,15.3367,15.3069,15.3367,156780.0
2023-03-01 13:50:00,15.44,15.45,15.43,15.44,116307.0,15.3367,15.3466,15.3268,15.3367,116307.0
2023-03-01 14:00:00,15.44,15.44,15.4,15.4,130889.0,15.3367,15.3367,15.297,15.297,130889.0
2023-03-01 14:10:00,15.4,15.43,15.4,15.41,176377.0,15.297,15.3268,15.297,15.3069,176377.0
2023-03-01 14:20:00,15.41,15.51,15.4,15.49,282541.0,15.3069,15.4062,15.297,15.3864,282541.0
2023-03-01 14:30:00,15.49,15.55,15.48,15.54,606259.0,15.3864,15.446,15.3764,15.436,606259.0
2023-03-01 14:40:00,15.54,15.54,15.5,15.52,215189.0,15.436,15.436,15.3963,15.4162,215189.0
2023-03-01 14:50:00,15.52,15.53,15.49,15.53,239601.0,15.4162,15.4261,15.3864,15.4261,239601.0
2023-03-01 15:00:00,15.52,15.58,15.52,15.58,291710.0,15.4162,15.4758,15.4162,15.4758,291710.0
2023-03-01 15:10:00,15.58,15.65,15.57,15.65,377257.0,15.4758,15.5453,15.4658,15.5453,377257.0
2023-03-01 15:20:00,15.65,15.65,15.62,15.63,328413.0,15.5453,15.5453,15.5155,15.5254,328413.0
2023-03-01 15:30:00,15.63,15.64,15.61,15.62,237498.0,15.5254,15.5354,15.5056,15.5155,237498.0
2023-03-01 15:40:00,15.62,15.66,15.61,15.66,368292.0,15.5155,15.5552,15.5056,15.5552,368292.0
2023-03-01 15:50:00,15.65,15.66,15.6,15.61,1216703.0,15.5453,15.5552,15.4956,15.5056,1216703.0
2023-03-02 09:30:00,15.57,15.73,15.53,15.72,509441.0,15.4658,15.6248,15.4261,15.6148,509441.0
2023-03-02 09:40:00,15.71,15.72,15.6,15.69,195607.0,15.6049,15.6148,15.4956,15.585,195607.0
2023-03-02 09:50:00,15.68,15.7,15.62,15.65,218163.0,15.5751,15.595,15.5155,15.5453,218163.0
2023-03-02 10:00:00,15.66,15.73,15.64,15.73,197644.0,15.5552,15.6248,15.5354,15.6248,197644.0
2023-03-02 10:10:00,15.73,15.73,15.63,15.65,217855.0,15.6248,15.6248,15.5254,15.5453,217855.0
2023-03-02 10:20:00,15.64,15.67,15.63,15.66,361451.0,15.5354,15.5652,15.5254,15.5552,361451.0
2023-03-02 10:30:00,15.66,15.75,15.65,15.71,199647.0,15.5552,15.6446,15.5453,15.6049,199647.0
2023-03-02 10:40:00,15.7,15.71,15.68,15.69,91055.0,15.595,15.6049,15.5751,15.585,91055.0
2023-03-02 10:50:00,15.68,15.7,15.67,15.67,104916.0,15.5751,15.595,15.5652,15.5652,104916.0
2023-03-02 11:00:00,15.68,15.68,15.65,15.67,116547.0,15.5751,15.5751,15.5453,15.5652,116547.0
2023-03-02 11:10:00,15.67,15.74,15.66,15.72,278473.0,15.5652,15.6347,15.5552,15.6148,278473.0
2023-03-02 11:20:00,15.72,15.72,15.68,15.7,88717.0,15.6148,15.6148,15.5751,15.595,88717.0
2023-03-02 11:30:00,15.71,15.75,15.7,15.75,187662.0,15.6049,15.6446,15.595,15.6446,187662.0
2023-03-02 11:40:00,15.74,15.78,15.74,15.78,117393.0,15.6347,15.6744,15.6347,15.6744,117393.0
2023-03-02 11:50:00,15.78,15.82,15.77,15.82,134987.0,15.6744,15.7142,15.6645,15.7142,134987.0
2023-03-02 12:00:00,15.82,15.84,15.81,15.84,131005.0,15.7142,15.734,15.7042,15.734,131005.0
2023-03-02 12:10:00,15.84,15.85,15.74,15.76,218511.0,15.734,15.744,15.6347,15.6546,218511.0
2023-03-02 12:20:00,15.76,15.79,15.75,15.79,101550.0,15.6546,15.6844,15.6446,15.6844,101550.0
2023-03-02 12:30:00,15.79,15.8,15.77,15.78,117863.0,15.6844,15.6943,15.6645,15.6744,117863.0
2023-03-02 12:40:00,15.77,15.79,15.76,15.78,119516.0,15.6645,15.6844,15.6546,15.6744,119516.0
2023-03-02 12:50:00,15.78,15.8,15.77,15.79,85995.0,15.6744,15.6943,15.6645,15.6844,85995.0
2023-03-02 13:00:00,15.79,15.81,15.77,15.78,121043.0,15.6844,15.7042,15.6645,15.6744,121043.0
2023-03-02 13:10:00,15.78,15.8,15.77,15.78,135387.0,15.6744,15.6943,15.6645,15.6744,135387.0
2023-03-02 13:20:00,15.78,15.79,15.77,15.78,66618.0,15.6744,15.6844,15.6645,15.6744,66618.0
2023-03-02 13:30:00,15.77,15.84,15.77,15.81,450685.0,15.6645,15.734,15.6645,15.7042,450685.0
2023-03-02 13:40:00,15.82,15.82,15.74,15.74,272735.0,15.7142,15.7142,15.6347,15.6347,272735.0
2023-03-02 13:50:00,15.75,15.77,15.74,15.76,165731.0,15.6446,15.6645,15.6347,15.6546,165731.0
2023-03-02 14:00:00,15.76,15.81,15.76,15.78,188227.0,15.6546,15.7042,15.6546,15.6744,188227.0
2023-03-02 14:10:00,15.79,15.82,15.78,15.82,100716.0,15.6844,15.7142,15.6744,15.7142,100716.0
2023-03-02 14:20:00,15.82,15.85,15.81,15.85,132703.0,15.7142,15.744,15.7042,15.744,132703.0
2023-03-02 14:30:00,15.85,15.85,15.82,15.85,108440.0,15.744,15.744,15.7142,15.744,108440.0
2023-03-02 14:40:00,15.85,15.86,15.82,15.86,210003.0,15.744,15.7539,15.7142,15.7539,210003.0
2023-03-02 14:50:00,15.86,15.86,15.83,15.85,97207.0,15.7539,15.7539,15.7241,15.744,97207.0
2023-03-02 15:00:00,15.85,15.85,15.83,15.84,76640.0,15.744,15.744,15.7241,15.734,76640.0
2023-03-02 15:10:00,15.84,15.84,15.8,15.81,322756.0,15.734,15.734,15.6943,15.7042,322756.0
2023-03-02 15:20:00,15.8,15.88,15.79,15.88,393359.0,15.6943,15.7738,15.6844,15.7738,393359.0
2023-03-02 15:30:00,15.88,15.9,15.87,15.9,448007.0,15.7738,15.7936,15.7638,15.7936,448007.0
2023-03-02 15:40:00,15.9,15.9,15.84,15.87,428432.0,15.7936,15.7936,15.734,15.7638,428432.0
2023-03-02 15:50:00,15.87,15.88,15.84,15.87,1306401.0,15.7638,15.7738,15.734,15.7638,1306401.0
2023-03-03 09:30:00,15.94,15.94,15.8,15.8,410185.0,15.8334,15.8334,15.6943,15.6943,410185.0
2023-03-03 09:40:00,15.79,15.96,15.79,15.94,495969.0,15.6844,15.8532,15.6844,15.8334,495969.0
2023-03-03 09:50:00,15.95,15.96,15.86,15.87,313017.0,15.8433,15.8532,15.7539,15.7638,313017.0
2023-03-03 10:00:00,15.87,15.88,15.8,15.83,229692.0,15.7638,15.7738,15.6943,15.7241,229692.0
2023-03-03 10:10:00,15.83,15.91,15.82,15.88,159478.0,15.7241,15.8036,15.7142,15.7738,159478.0
2023-03-03 10:20:00,15.89,15.95,15.88,15.94,191071.0,15.7837,15.8433,15.7738,15.8334,191071.0
2023-03-03 10:30:00,15.93,15.94,15.89,15.91,163424.0,15.8234,15.8334,15.7837,15.8036,163424.0
2023-03-03 10:40:00,15.92,15.93,15.9,15.92,147005.0,15.8135,15.8234,15.7936,15.8135,147005.0
2023-03-03 10:50:00,15.92,15.95,15.91,15.94,78860.0,15.8135,15.8433,15.8036,15.8334,78860.0
2023-03-03 11:00:00,15.94,15.95,15.92,15.94,181750.0,15.8334,15.8433,15.8135,15.8334,181750.0
2023-03-03 11:10:00,15.95,16.0,15.93,16.0,274181.0,15.8433,15.893,15.8234,15.893,274181.0
2023-03-03 11:20:00,16.0,16.11,15.99,16.09,805266.0,15.893,16.0022,15.883,15.9824,805266.0
2023-03-03 11:30:00,16.09,16.15,16.09,16.14,279509.0,15.9824,16.042,15.9824,16.032,279509.0
2023-03-03 11:40:00,16.14,16.28,16.1,16.23,1750353.0,16.032,16.1711,15.9923,16.1214,1750353.0
2023-03-03 11:50:00,16.22,16.24,16.1,16.23,552284.0,16.1115,16.1314,15.9923,16.1214,552284.0
2023-03-03 12:00:00,16.23,16.23,16.14,16.18,342777.0,16.1214,16.1214,16.032,16.0718,342777.0
2023-03-03 12:10:00,16.18,16.19,16.14,16.16,92738.0,16.0718,16.0817,16.032,16.0519,92738.0
2023-03-03 12:20:00,16.16,16.26,16.15,16.26,206818.0,16.0519,16.1512,16.042,16.1512,206818.0
2023-03-03 12:30:00,16.25,16.32,16.25,16.29,355729.0,16.1413,16.2108,16.1413,16.181,355729.0
2023-03-03 12:40:00,16.29,16.39,16.28,16.37,492535.0,16.181,16.2803,16.1711,16.2605,492535.0
2023-03-03 12:50:00,16.37,16.4,16.34,16.34,455113.0,16.2605,16.2903,16.2307,16.2307,455113.0
2023-03-03 13:00:00,16.35,16.37,16.32,16.36,380762.0,16.2406,16.2605,16.2108,16.2505,380762.0
2023-03-03 13:10:00,16.35,16.4,16.34,16.37,361125.0,16.2406,16.2903,16.2307,16.2605,361125.0
2023-03-03 13:20:00,16.36,16.39,16.34,16.38,311498.0,16.2505,16.2803,16.2307,16.2704,311498.0
2023-03-03 13:30:00,16.38,16.45,16.36,16.44,416582.0,16.2704,16.3399,16.2505,16.33,416582.0
2023-03-03 13:40:00,16.45,16.45,16.34,16.44,348027.0,16.3399,16.3399,16.2307,16.33,348027.0
2023-03-03 13:50:00,16.44,16.46,16.36,16.39,437324.0,16.33,16.3499,16.2505,16.2803,437324.0
2023-03-03 14:00:00,16.39,16.4,16.3,16.32,309997.0,16.2803,16.2903,16.1909,16.2108,309997.0
2023-03-03 14:10:00,16.32,16.35,16.3,16.34,290590.0,16.2108,16.2406,16.1909,16.2307,290590.0
2023-03-03 14:20:00,16.34,16.35,16.29,16.32,392905.0,16.2307,16.2406,16.181,16.2108,392905.0
2023-03-03 14:30:00,16.32,16.34,16.28,16.28,426344.0,16.2108,16.2307,16.1711,16.1711,426344.0
2023-03-03 14:40:00,16.29,16.35,16.28,16.3,423509.0,16.181,16.2406,16.1711,16.1909,423509.0
2023-03-03 14:50:00,16.3,16.31,16.29,16.3,154748.0,16.1909,16.2009,16.181,16.1909,154748.0
2023-03-03 15:00:00,16.3,16.31,16.26,16.27,433428.0,16.1909,16.2009,16.1512,16.1612,433428.0
2023-03-03 15:10:00,16.27,16.28,16.2,16.23,591521.0,16.1612,16.1711,16.0916,16.1214,591521.0
2023-03-03 15:20:00,16.23,16.3,16.22,16.25,616831.0,16.1214,16.1909,16.1115,16.1413,616831.0
2023-03-03 15:30:00,16.26,16.27,16.23,16.25,387170.0,16.1512,16.1612,16.1214,16.1413,387170.0
2023-03-03 15:40:00,16.25,16.28,16.22,16.28,1033380.0,16.1413,16.1711,16.1115,16.1711,1033380.0
2023-03-03 15:50:00,16.28,16.36,16.26,16.35,2120947.0,16.1711,16.2505,16.1512,16.2406,2120947.0
2023-03-06 09:30:00,16.3,16.39,16.23,16.35,759667.0,16.1909,16.2803,16.1214,16.2406,759667.0
2023-03-06 09:40:00,16.35,16.42,16.34,16.41,1457267.0,16.2406,16.3101,16.2307,16.3002,1457267.0
2023-03-06 09:50:00,16.42,16.45,16.39,16.45,197525.0,16.3101,16.3399,16.2803,16.3399,197525.0
2023-03-06 10:00:00,16.45,16.53,16.43,16.53,530908.0,16.3399,16.4194,16.3201,16.4194,530908.0
2023-03-06 10:10:00,16.53,16.54,16.48,16.53,408137.0,16.4194,16.4293,16.3697,16.4194,408137.0
2023-03-06 10:20:00,16.53,16.56,16.47,16.55,347792.0,16.4194,16.4492,16.3598,16.4393,347792.0
2023-03-06 10:30:00,16.55,16.63,16.53,16.57,1004025.0,16.4393,16.5187,16.4194,16.4591,1004025.0
2023-03-06 10:40:00,16.57,16.64,16.55,16.6,532186.0,16.4591,16.5287,16.4393,16.4889,532186.0
2023-03-06 10:50:00,16.6,16.6,16.44,16.46,466329.0,16.4889,16.4889,16.33,16.3499,466329.0
2023-03-06 11:00:00,16.46,16.57,16.45,16.57,499640.0,16.3499,16.4591,16.3399,16.4591,499640.0
2023-03-06 11:10:00,16.57,16.59,16.53,16.59,433672.0,16.4591,16.479,16.4194,16.479,433672.0
2023-03-06 11:20:00,16.59,16.59,16.53,16.55,186345.0,16.479,16.479,16.4194,16.4393,186345.0
2023-03-06 11:30:00,16.55,16.61,16.55,16.59,508160.0,16.4393,16.4989,16.4393,16.479,508160.0
2023-03-06 11:40:00,16.6,16.61,16.49,16.53,318609.0,16.4889,16.4989,16.3797,16.4194,318609.0
2023-03-06 11:50:00,16.53,16.58,16.49,16.58,412718.0,16.4194,16.4691,16.3797,16.4691,412718.0
2023-03-06 12:00:00,16.58,16.62,16.56,16.62,295237.0,16.4691,16.5088,16.4492,16.5088,295237.0
2023-03-06 12:10:00,16.62,16.65,16.59,16.62,375159.0,16.5088,16.5386,16.479,16.5088,375159.0
2023-03-06 12:20:00,16.62,16.71,16.62,16.71,237159.0,16.5088,16.5982,16.5088,16.5982,237159.0
2023-03-06 12:30:00,16.71,16.73,16.59,16.6,545665.0,16.5982,16.6181,16.479,16.4889,545665.0
2023-03-06 12:40:00,16.59,16.64,16.54,16.55,220171.0,16.479,16.5287,16.4293,16.4393,220171.0
2023-03-06 12:50:00,16.55,16.58,16.53,16.55,251465.0,16.4393,16.4691,16.4194,16.4393,251465.0
2023-03-06 13:00:00,16.54,16.58,16.54,16.56,311698.0,16.4293,16.4691,16.4293,16.4492,311698.0
2023-03-06 13:10:00,16.55,16.59,16.55,16.59,229553.0,16.4393,16.479,16.4393,16.479,229553.0
2023-03-06 13:20:00,16.59,16.61,16.56,16.57,483927.0,16.479,16.4989,16.4492,16.4591,483927.0
2023-03-06 13:30:00,16.57,16.58,16.5,16.51,213132.0,16.4591,16.4691,16.3896,16.3995,213132.0
2023-03-06 13:40:00,16.51,16.55,16.5,16.54,235527.0,16.3995,16.4393,16.3896,16.4293,235527.0
2023-03-06 13:50:00,16.54,16.59,16.53,16.59,205563.0,16.4293,16.479,16.4194,16.479,205563.0
2023-03-06 14:00:00,16.59,16.65,16.58,16.65,384549.0,16.479,16.5386,16.4691,16.5386,384549.0
2023-03-06 14:10:00,16.65,16.68,16.61,16.65,551035.0,16.5386,16.5684,16.4989,16.5386,551035.0
2023-03-06 14:20:00,16.64,16.7,16.64,16.7,363112.0,16.5287,16.5883,16.5287,16.5883,363112.0
2023-03-06 14:30:00,16.7,16.7,16.64,16.67,316560.0,16.5883,16.5883,16.5287,16.5585,316560.0
2023-03-06 14:40:00,16.66,16.69,16.65,16.68,237486.0,16.5485,16.5783,16.5386,16.5684,237486.0
2023-03-06 14:50:00,16.67,16.72,16.66,16.7,482947.0,16.5585,16.6081,16.5485,16.5883,482947.0
2023-03-06 15:00:00,16.69,16.73,16.68,16.71,541361.0,16.5783,16.6181,16.5684,16.5982,541361.0
2023-03-06 15:10:00,16.71,16.74,16.68,16.68,446150.0,16.5982,16.628,16.5684,16.5684,446150.0
2023-03-06 15:20:00,16.68,16.69,16.65,16.65,679152.0,16.5684,16.5783,16.5386,16.5386,679152.0
2023-03-06 15:30:00,16.66,16.67,16.62,16.64,1195997.0,16.5485,16.5585,16.5088,16.5287,1195997.0
2023-03-06 15:40:00,16.64,16.65,16.62,16.64,557678.0,16.5287,16.5386,16.5088,16.5287,557678.0
2023-03-06 15:50:00,16.64,16.75,16.63,16.75,2923145.0,16.5287,16.6379,16.5187,16.6379,2923145.0
2023-03-07 09:30:00,16.74,16.76,16.65,16.69,372007.0,16.628,16.6479,16.5386,16.5783,372007.0
2023-03-07 09:40:00,16.7,16.77,16.65,16.77,297392.0,16.5883,16.6578,16.5386,16.6578,297392.0
2023-03-07 09:50:00,16.77,16.83,16.69,16.76,852286.0,16.6578,16.7174,16.5783,16.6479,852286.0
2023-03-07 10:00:00,16.75,16.76,16.66,16.75,226707.0,16.6379,16.6479,16.5485,16.6379,226707.0
2023-03-07 10:10:00,16.75,16.76,16.65,16.72,316422.0,16.6379,16.6479,16.5386,16.6081,316422.0
2023-03-07 10:20:00,16.72,16.75,16.69,16.73,329065.0,16.6081,16.6379,16.5783,16.6181,329065.0
2023-03-07 10:30:00,16.73,16.79,16.71,16.72,497627.0,16.6181,16.6777,16.5982,16.6081,497627.0
2023-03-07 10:40:00,16.73,16.79,16.68,16.73,1106023.0,16.6181,16.6777,16.5684,16.6181,1106023.0
2023-03-07 10:50:00,16.73,16.74,16.66,16.68,514831.0,16.6181,16.628,16.5485,16.5684,514831.0
2023-03-07 11:00:00,16.68,16.71,16.66,16.69,345940.0,16.5684,16.5982,16.5485,16.5783,345940.0
2023-03-07 11:10:00,16.68,16.69,16.61,16.64,381426.0,16.5684,16.5783,16.4989,16.5287,381426.0
2023-03-07 11:20:00,16.65,16.7,16.63,16.7,277370.0,16.5386,16.5883,16.5187,16.5883,277370.0
2023-03-07 11:30:00,16.69,16.71,16.6,16.66,197070.0,16.5783,16.5982,16.4889,16.5485,197070.0
2023-03-07 11:40:00,16.67,16.67,16.63,16.66,148756.0,16.5585,16.5585,16.5187,16.5485,148756.0
2023-03-07 11:50:00,16.66,16.67,16.58,16.61,135607.0,16.5485,16.5585,16.4691,16.4989,135607.0
2023-03-07 12:00:00,16.6,16.65,16.54,16.55,326307.0,16.4889,16.5386,16.4293,16.4393,326307.0
2023-03-07 12:10:00,16.54,16.55,16.5,16.54,229540.0,16.4293,16.4393,16.3896,16.4293,229540.0
2023-03-07 12:20:00,16.54,16.62,16.54,16.6,311524.0,16.4293,16.5088,16.4293,16.4889,311524.0
2023-03-07 12:30:00,16.59,16.6,16.54,16.59,197595.0,16.479,16.4889,16.4293,16.479,197595.0
2023-03-07 12:40:00,16.6,16.6,16.55,16.58,155677.0,16.4889,16.4889,16.4393,16.4691,155677.0
2023-03-07 12:50:00,16.57,16.59,16.54,16.54,120171.0,16.4591,16.479,16.4293,16.4293,120171.0
2023-03-07 13:00:00,16.54,16.54,16.45,16.47,2010343.0,16.4293,16.4293,16.3399,16.3598,2010343.0
2023-03-07 13:10:00,16.47,16.49,16.43,16.48,329948.0,16.3598,16.3797,16.3201,16.3697,329948.0
2023-03-07 13:20:00,16.48,16.5,16.45,16.48,188470.0,16.3697,16.3896,16.3399,16.3697,188470.0
2023-03-07 13:30:00,16.48,16.5,16.46,16.48,149205.0,16.3697,16.3896,16.3499,16.3697,149205.0
2023-03-07 13:40:00,16.48,16.5,16.46,16.48,162539.0,16.3697,16.3896,16.3499,16.3697,162539.0
2023-03-07 13:50:00,16.48,16.48,16.36,16.37,202932.0,16.3697,16.3697,16.2505,16.2605,202932.0
2023-03-07 14:00:00,16.37,16.41,16.37,16.38,211067.0,16.2605,16.3002,16.2605,16.2704,211067.0
2023-03-07 14:10:00,16.38,16.39,16.35,16.36,194632.0,16.2704,16.2803,16.2406,16.2505,194632.0
2023-03-07 14:20:00,16.36,16.36,16.28,16.3,533584.0,16.2505,16.2505,16.1711,16.1909,533584.0
2023-03-07 14:30:00,16.3,16.36,16.29,16.35,296015.0,16.1909,16.2505,16.181,16.2406,296015.0
2023-03-07 14:40:00,16.36,16.4,16.35,16.39,206733.0,16.2505,16.2903,16.2406,16.2803,206733.0
2023-03-07 14:50:00,16.39,16.42,16.37,16.38,159594.0,16.2803,16.3101,16.2605,16.2704,159594.0
2023-03-07 15:00:00,16.37,16.4,16.37,16.39,183476.0,16.2605,16.2903,16.2605,16.2803,183476.0
2023-03-07 15:10:00,16.39,16.44,16.37,16.42,645546.0,16.2803,16.33,16.2605,16.3101,645546.0
2023-03-07 15:20:00,16.42,16.45,16.34,16.35,516689.0,16.3101,16.3399,16.2307,16.2406,516689.0
2023-03-07 15:30:00,16.35,16.5,16.34,16.47,736271.0,16.2406,16.3896,16.2307,16.3598,736271.0
2023-03-07 15:40:00,16.46,16.47,16.34,16.36,833801.0,16.3499,16.3598,16.2307,16.2505,833801.0
2023-03-07 15:50:00,16.36,16.38,16.3,16.33,2002471.0,16.2505,16.2704,16.1909,16.2207,2002471.0
2023-03-08 09:30:00,16.32,16.32,16.07,16.11,459714.0,16.2108,16.2108,15.9625,16.0022,459714.0
2023-03-08 09:40:00,16.11,16.3,16.11,16.3,252911.0,16.0022,16.1909,16.0022,16.1909,252911.0
2023-03-08 09:50:00,16.3,16.35,16.27,16.33,586895.0,16.1909,16.2406,16.1612,16.2207,586895.0
2023-03-08 10:00:00,16.34,16.41,16.3,16.39,1193666.0,16.2307,16.3002,16.1909,16.2803,1193666.0
2023-03-08 10:10:00,16.38,16.39,16.32,16.33,529565.0,16.2704,16.2803,16.2108,16.2207,529565.0
2023-03-08 10:20:00,16.33,16.38,16.27,16.34,501686.0,16.2207,16.2704,16.1612,16.2307,501686.0
2023-03-08 10:30:00,16.34,16.37,16.33,16.36,424392.0,16.2307,16.2605,16.2207,16.2505,424392.0
2023-03-08 10:40:00,16.37,16.4,16.34,16.34,134105.0,16.2605,16.2903,16.2307,16.2307,134105.0
2023-03-08 10:50:00,16.35,16.36,16.32,16.34,67258.0,16.2406,16.2505,16.2108,16.2307,67258.0
2023-03-08 11:00:00,16.34,16.39,16.33,16.36,194132.0,16.2307,16.2803,16.2207,16.2505,194132.0
2023-03-08 11:10:00,16.36,16.37,16.32,16.32,112231.0,16.2505,16.2605,16.2108,16.2108,112231.0
2023-03-08 11:20:00,16.32,16.34,16.29,16.3,104762.0,16.2108,16.2307,16.181,16.1909,104762.0
2023-03-08 11:30:00,16.3,16.31,16.27,16.27,67904.0,16.1909,16.2009,16.1612,16.1612,67904.0
2023-03-08 11:40:00,16.28,16.32,16.25,16.3,661040.0,16.1711,16.2108,16.1413,16.1909,661040.0
2023-03-08 11:50:00,16.3,16.3,16.28,16.29,60685.0,16.1909,16.1909,16.1711,16.181,60685.0
2023-03-08 12:00:00,16.29,16.35,16.27,16.3,187161.0,16.181,16.2406,16.1612,16.1909,187161.0
2023-03-08 12:10:00,16.29,16.3,16.27,16.3,143677.0,16.181,16.1909,16.1612,16.1909,143677.0
2023-03-08 12:20:00,16.3,16.3,16.26,16.26,76271.0,16.1909,16.1909,16.1512,16.1512,76271.0
2023-03-08 12:30:00,16.27,16.28,16.25,16.25,126358.0,16.1612,16.1711,16.1413,16.1413,126358.0
2023-03-08 12:40:00,16.25,16.27,16.24,16.25,43011.0,16.1413,16.1612,16.1314,16.1413,43011.0
2023-03-08 12:50:00,16.25,16.27,16.23,16.25,441597.0,16.1413,16.1612,16.1214,16.1413,441597.0
2023-03-08 13:00:00,16.25,16.26,16.2,16.24,170786.0,16.1413,16.1512,16.0916,16.1314,170786.0
2023-03-08 13:10:00,16.24,16.25,16.22,16.23,89478.0,16.1314,16.1413,16.1115,16.1214,89478.0
2023-03-08 13:20:00,16.23,16.23,16.2,16.21,106893.0,16.1214,16.1214,16.0916,16.1016,106893.0
2023-03-08 13:30:00,16.21,16.22,16.18,16.18,106891.0,16.1016,16.1115,16.0718,16.0718,106891.0
2023-03-08 13:40:00,16.18,16.21,16.17,16.2,471807.0,16.0718,16.1016,16.0618,16.0916,471807.0
2023-03-08 13:50:00,16.2,16.23,16.19,16.21,260087.0,16.0916,16.1214,16.0817,16.1016,260087.0
2023-03-08 14:00:00,16.21,16.25,16.21,16.23,132117.0,16.1016,16.1413,16.1016,16.1214,132117.0
2023-03-08 14:10:00,16.24,16.27,16.23,16.25,93646.0,16.1314,16.1612,16.1214,16.1413,93646.0
2023-03-08 14:20:00,16.25,16.28,16.25,16.28,81734.0,16.1413,16.1711,16.1413,16.1711,81734.0
2023-03-08 14:30:00,16.28,16.29,16.25,16.25,71261.0,16.1711,16.181,16.1413,16.1413,71261.0
2023-03-08 14:40:00,16.25,16.28,16.25,16.28,109293.0,16.1413,16.1711,16.1413,16.1711,109293.0
2023-03-08 14:50:00,16.28,16.28,16.23,16.24,104337.0,16.1711,16.1711,16.1214,16.1314,104337.0
2023-03-08 15:00:00,16.25,16.25,16.22,16.23,104363.0,16.1413,16.1413,16.1115,16.1214,104363.0
2023-03-08 15:10:00,16.23,16.25,16.23,16.25,108894.0,16.1214,16.1413,16.1214,16.1413,108894.0
2023-03-08 15:20:00,16.25,16.26,16.23,16.25,233494.0,16.1413,16.1512,16.1214,16.1413,233494.0
2023-03-08 15:30:00,16.25,16.34,16.24,16.31,1768784.0,16.1413,16.2307,16.1314,16.2009,1768784.0
2023-03-08 15:40:00,16.32,16.35,16.3,16.32,594769.0,16.2108,16.2406,16.1909,16.2108,594769.0
2023-03-08 15:50:00,16.32,16.35,16.31,16.31,1047448.0,16.2108,16.2406,16.2009,16.2009,1047448.0
2023-03-09 09:30:00,16.35,16.42,16.21,16.39,255320.0,16.2406,16.3101,16.1016,16.2803,255320.0
2023-03-09 09:40:00,16.39,16.47,16.36,16.41,164430.0,16.2803,16.3598,16.2505,16.3002,164430.0
2023-03-09 09:50:00,16.42,16.46,16.38,16.42,165330.0,16.3101,16.3499,16.2704,16.3101,165330.0
2023-03-09 10:00:00,16.42,16.5,16.39,16.44,554506.0,16.3101,16.3896,16.2803,16.33,554506.0
2023-03-09 10:10:00,16.44,16.44,16.35,16.36,89042.0,16.33,16.33,16.2406,16.2505,89042.0
2023-03-09 10:20:00,16.36,16.39,16.27,16.29,316156.0,16.2505,16.2803,16.1612,16.181,316156.0
2023-03-09 10:30:00,16.29,16.38,16.28,16.35,276310.0,16.181,16.2704,16.1711,16.2406,276310.0
2023-03-09 10:40:00,16.35,16.36,16.29,16.32,171765.0,16.2406,16.2505,16.181,16.2108,171765.0
2023-03-09 10:50:00,16.32,16.33,16.29,16.31,234206.0,16.2108,16.2207,16.181,16.2009,234206.0
2023-03-09 11:00:00,16.3,16.31,16.25,16.25,80915.0,16.1909,16.2009,16.1413,16.1413,80915.0
2023-03-09 11:10:00,16.25,16.26,16.23,16.23,56139.0,16.1413,16.1512,16.1214,16.1214,56139.0
2023-03-09 11:20:00,16.23,16.3,16.22,16.3,97940.0,16.1214,16.1909,16.1115,16.1909,97940.0
2023-03-09 11:30:00,16.3,16.33,16.3,16.32,113515.0,16.1909,16.2207,16.1909,16.2108,113515.0
2023-03-09 11:40:00,16.33,16.34,16.28,16.29,145275.0,16.2207,16.2307,16.1711,16.181,145275.0
2023-03-09 11:50:00,16.29,16.34,16.29,16.32,169694.0,16.181,16.2307,16.181,16.2108,169694.0
2023-03-09 12:00:00,16.33,16.38,16.32,16.38,190283.0,16.2207,16.2704,16.2108,16.2704,190283.0
2023-03-09 12:10:00,16.38,16.39,16.35,16.36,150698.0,16.2704,16.2803,16.2406,16.2505,150698.0
2023-03-09 12:20:00,16.36,16.41,16.35,16.39,141136.0,16.2505,16.3002,16.2406,16.2803,141136.0
2023-03-09 12:30:00,16.39,16.4,16.36,16.39,154743.0,16.2803,16.2903,16.2505,16.2803,154743.0
2023-03-09 12:40:00,16.38,16.44,16.38,16.4,224517.0,16.2704,16.33,16.2704,16.2903,224517.0
2023-03-09 12:50:00,16.4,16.42,16.36,16.39,331299.0,16.2903,16.3101,16.2505,16.2803,331299.0
2023-03-09 13:00:00,16.39,16.41,16.37,16.41,62987.0,16.2803,16.3002,16.2605,16.3002,62987.0
2023-03-09 13:10:00,16.4,16.41,16.35,16.36,128092.0,16.2903,16.3002,16.2406,16.2505,128092.0
2023-03-09 13:20:00,16.35,16.37,16.31,16.35,77216.0,16.2406,16.2605,16.2009,16.2406,77216.0
2023-03-09 13:30:00,16.34,16.34,16.3,16.32,125577.0,16.2307,16.2307,16.1909,16.2108,125577.0
2023-03-09 13:40:00,16.32,16.35,16.27,16.28,224507.0,16.2108,16.2406,16.1612,16.1711,224507.0
2023-03-09 13:50:00,16.28,16.32,16.26,16.28,406831.0,16.1711,16.2108,16.1512,16.1711,406831.0
2023-03-09 14:00:00,16.27,16.28,16.2,16.21,162146.0,16.1612,16.1711,16.0916,16.1016,162146.0
2023-03-09 14:10:00,16.21,16.22,16.16,16.2,177144.0,16.1016,16.1115,16.0519,16.0916,177144.0
2023-03-09 14:20:00,16.2,16.22,16.18,16.19,88562.0,16.0916,16.1115,16.0718,16.0817,88562.0
2023-03-09 14:30:00,16.19,16.21,16.15,16.16,174413.0,16.0817,16.1016,16.042,16.0519,174413.0
2023-03-09 14:40:00,16.16,16.2,16.15,16.18,137061.0,16.0519,16.0916,16.042,16.0718,137061.0
2023-03-09 14:50:00,16.18,16.18,16.12,16.13,156692.0,16.0718,16.0718,16.0122,16.0221,156692.0
2023-03-09 15:00:00,16.13,16.14,16.09,16.13,211729.0,16.0221,16.032,15.9824,16.0221,211729.0
2023-03-09 15:10:00,16.13,16.13,16.08,16.09,231534.0,16.0221,16.0221,15.9724,15.9824,231534.0
2023-03-09 15:20:00,16.09,16.15,16.07,16.13,219493.0,15.9824,16.042,15.9625,16.0221,219493.0
2023-03-09 15:30:00,16.13,16.19,16.12,16.18,356660.0,16.0221,16.0817,16.0122,16.0718,356660.0
2023-03-09 15:40:00,16.17,16.19,16.11,16.12,535966.0,16.0618,16.0817,16.0022,16.0122,535966.0
2023-03-09 15:50:00,16.12,16.17,16.11,16.16,1085764.0,16.0122,16.0618,16.0022,16.0519,1085764.0
2023-03-10 09:30:00,16.13,16.24,16.06,16.07,267180.0,16.0221,16.1314,15.9526,15.9625,267180.0
2023-03-10 09:40:00,16.07,16.07,15.95,15.98,326776.0,15.9625,15.9625,15.8433,15.8731,326776.0
2023-03-10 09:50:00,15.97,16.06,15.93,16.03,302393.0,15.8632,15.9526,15.8234,15.9228,302393.0
2023-03-10 10:00:00,16.03,16.08,16.01,16.03,337162.0,15.9228,15.9724,15.9029,15.9228,337162.0
2023-03-10 10:10:00,16.03,16.05,15.95,15.95,370317.0,15.9228,15.9426,15.8433,15.8433,370317.0
2023-03-10 10:20:00,15.95,15.98,15.9,15.92,256716.0,15.8433,15.8731,15.7936,15.8135,256716.0
2023-03-10 10:30:00,15.93,15.97,15.9,15.92,166196.0,15.8234,15.8632,15.7936,15.8135,166196.0
2023-03-10 10:40:00,15.92,15.93,15.87,15.89,241267.0,15.8135,15.8234,15.7638,15.7837,241267.0
2023-03-10 10:50:00,15.89,15.95,15.85,15.94,588966.0,15.7837,15.8433,15.744,15.8334,588966.0
2023-03-10 11:00:00,15.94,15.99,15.92,15.99,166753.0,15.8334,15.883,15.8135,15.883,166753.0
2023-03-10 11:10:00,15.99,16.04,15.98,16.04,181842.0,15.883,15.9327,15.8731,15.9327,181842.0
2023-03-10 11:20:00,16.04,16.13,16.03,16.13,152863.0,15.9327,16.0221,15.9228,16.0221,152863.0
2023-03-10 11:30:00,16.13,16.18,16.11,16.16,449863.0,16.0221,16.0718,16.0022,16.0519,449863.0
2023-03-10 11:40:00,16.16,16.17,16.08,16.09,164307.0,16.0519,16.0618,15.9724,15.9824,164307.0
2023-03-10 11:50:00,16.1,16.1,16.04,16.04,113546.0,15.9923,15.9923,15.9327,15.9327,113546.0
2023-03-10 12:00:00,16.04,16.06,15.98,16.0,256478.0,15.9327,15.9526,15.8731,15.893,256478.0
2023-03-10 12:10:00,16.0,16.05,15.98,16.0,418628.0,15.893,15.9426,15.8731,15.893,418628.0
2023-03-10 12:20:00,16.0,16.0,15.9,15.9,201108.0,15.893,15.893,15.7936,15.7936,201108.0
2023-03-10 12:30:00,15.91,15.96,15.88,15.95,201902.0,15.8036,15.8532,15.7738,15.8433,201902.0
2023-03-10 12:40:00,15.95,15.97,15.91,15.93,135459.0,15.8433,15.8632,15.8036,15.8234,135459.0
2023-03-10 12:50:00,15.92,15.93,15.87,15.88,91414.0,15.8135,15.8234,15.7638,15.7738,91414.0
2023-03-10 13:00:00,15.87,15.89,15.85,15.85,81185.0,15.7638,15.7837,15.744,15.744,81185.0
2023-03-10 13:10:00,15.86,15.87,15.81,15.82,139041.0,15.7539,15.7638,15.7042,15.7142,139041.0
2023-03-10 13:20:00,15.82,15.82,15.74,15.76,498440.0,15.7142,15.7142,15.6347,15.6546,498440.0
2023-03-10 13:30:00,15.77,15.77,15.73,15.75,157617.0,15.6645,15.6645,15.6248,15.6446,157617.0
2023-03-10 13:40:00,15.75,15.76,15.73,15.74,164313.0,15.6446,15.6546,15.6248,15.6347,164313.0
2023-03-10 13:50:00,15.74,15.76,15.7,15.75,179337.0,15.6347,15.6546,15.595,15.6446,179337.0
2023-03-10 14:00:00,15.75,15.87,15.73,15.85,593012.0,15.6446,15.7638,15.6248,15.744,593012.0
2023-03-10 14:10:00,15.85,15.86,15.76,15.8,252188.0,15.744,15.7539,15.6546,15.6943,252188.0
2023-03-10 14:20:00,15.8,15.82,15.76,15.79,151325.0,15.6943,15.7142,15.6546,15.6844,151325.0
2023-03-10 14:30:00,15.79,15.82,15.78,15.81,275676.0,15.6844,15.7142,15.6744,15.7042,275676.0
2023-03-10 14:40:00,15.8,15.86,15.78,15.86,449478.0,15.6943,15.7539,15.6744,15.7539,449478.0
2023-03-10 14:50:00,15.86,15.87,15.81,15.84,182948.0,15.7539,15.7638,15.7042,15.734,182948.0
2023-03-10 15:00:00,15.85,15.86,15.81,15.85,155751.0,15.744,15.7539,15.7042,15.744,155751.0
2023-03-10 15:10:00,15.85,15.89,15.84,15.85,278716.0,15.744,15.7837,15.734,15.744,278716.0
2023-03-10 15:20:00,15.85,15.91,15.83,15.91,855433.0,15.744,15.8036,15.7241,15.8036,855433.0
2023-03-10 15:30:00,15.9,15.91,15.82,15.84,423845.0,15.7936,15.8036,15.7142,15.734,423845.0
2023-03-10 15:40:00,15.84,15.84,15.79,15.81,419413.0,15.734,15.734,15.6844,15.7042,419413.0
2023-03-10 15:50:00,15.81,15.87,15.78,15.83,1884158.0,15.7042,15.7638,15.6744,15.7241,1884158.0
2023-03-13 09:30:00,15.7,15.72,15.47,15.57,927719.0,15.595,15.6148,15.3665,15.4658,927719.0
2023-03-13 09:40:00,15.57,15.78,15.52,15.78,605688.0,15.4658,15.6744,15.4162,15.6744,605688.0
2023-03-13 09:50:00,15.77,16.05,15.76,15.98,804527.0,15.6645,15.9426,15.6546,15.8731,804527.0
2023-03-13 10:00:00,15.98,16.07,15.95,16.06,436059.0,15.8731,15.9625,15.8433,15.9526,436059.0
2023-03-13 10:10:00,16.07,16.1,15.98,16.0,485177.0,15.9625,15.9923,15.8731,15.893,485177.0
2023-03-13 10:20:00,16.0,16.02,15.94,15.94,383345.0,15.893,15.9128,15.8334,15.8334,383345.0
2023-03-13 10:30:00,15.95,15.96,15.88,15.94,515811.0,15.8433,15.8532,15.7738,15.8334,515811.0
2023-03-13 10:40:00,15.94,15.97,15.89,15.93,389193.0,15.8334,15.8632,15.7837,15.8234,389193.0
2023-03-13 10:50:00,15.93,15.97,15.83,15.93,468591.0,15.8234,15.8632,15.7241,15.8234,468591.0
2023-03-13 11:00:00,15.93,15.96,15.88,15.93,219819.0,15.8234,15.8532,15.7738,15.8234,219819.0
2023-03-13 11:10:00,15.93,16.0,15.9,15.98,386798.0,15.8234,15.893,15.7936,15.8731,386798.0
2023-03-13 11:20:00,15.99,16.02,15.92,15.98,171643.0,15.883,15.9128,15.8135,15.8731,171643.0
2023-03-13 11:30:00,15.99,15.99,15.8,15.83,246693.0,15.883,15.883,15.6943,15.7241,246693.0
2023-03-13 11:40:00,15.83,15.98,15.82,15.98,505545.0,15.7241,15.8731,15.7142,15.8731,505545.0
2023-03-13 11:50:00,15.98,15.99,15.87,15.98,225710.0,15.8731,15.883,15.7638,15.8731,225710.0
2023-03-13 12:00:00,15.98,16.05,15.96,16.01,195054.0,15.8731,15.9426,15.8532,15.9029,195054.0
2023-03-13 12:10:00,16.01,16.06,15.96,16.04,113189.0,15.9029,15.9526,15.8532,15.9327,113189.0
2023-03-13 12:20:00,16.03,16.05,15.97,16.02,134342.0,15.9228,15.9426,15.8632,15.9128,134342.0
2023-03-13 12:30:00,16.02,16.02,15.93,15.97,91788.0,15.9128,15.9128,15.8234,15.8632,91788.0
2023-03-13 12:40:00,15.97,16.01,15.87,15.89,117172.0,15.8632,15.9029,15.7638,15.7837,117172.0
2023-03-13 12:50:00,15.9,15.96,15.89,15.94,108121.0,15.7936,15.8532,15.7837,15.8334,108121.0
2023-03-13 13:00:00,15.93,15.94,15.85,15.89,118374.0,15.8234,15.8334,15.744,15.7837,118374.0
2023-03-13 13:10:00,15.89,15.94,15.87,15.93,101043.0,15.7837,15.8334,15.7638,15.8234,101043.0
2023-03-13 13:20:00,15.93,15.93,15.89,15.91,83896.0,15.8234,15.8234,15.7837,15.8036,83896.0
2023-03-13 13:30:00,15.92,16.01,15.9,16.0,142684.0,15.8135,15.9029,15.7936,15.893,142684.0
2023-03-13 13:40:00,16.0,16.03,15.95,15.95,428703.0,15.893,15.9228,15.8433,15.8433,428703.0
2023-03-13 13:50:00,15.95,15.97,15.89,15.95,537668.0,15.8433,15.8632,15.7837,15.8433,537668.0
2023-03-13 14:00:00,15.95,16.0,15.93,15.96,134619.0,15.8433,15.893,15.8234,15.8532,134619.0
2023-03-13 14:10:00,15.96,15.99,15.91,15.96,220285.0,15.8532,15.883,15.8036,15.8532,220285.0
2023-03-13 14:20:00,15.96,15.97,15.92,15.94,85790.0,15.8532,15.8632,15.8135,15.8334,85790.0
2023-03-13 14:30:00,15.94,15.98,15.91,15.92,134186.0,15.8334,15.8731,15.8036,15.8135,134186.0
2023-03-13 14:40:00,15.93,15.95,15.91,15.93,190627.0,15.8234,15.8433,15.8036,15.8234,190627.0
2023-03-13 14:50:00,15.92,15.93,15.86,15.88,198361.0,15.8135,15.8234,15.7539,15.7738,198361.0
2023-03-13 15:00:00,15.88,15.92,15.87,15.88,702079.0,15.7738,15.8135,15.7638,15.7738,702079.0
2023-03-13 15:10:00,15.89,15.91,15.87,15.88,150734.0,15.7837,15.8036,15.7638,15.7738,150734.0
2023-03-13 15:20:00,15.87,15.88,15.81,15.83,279605.0,15.7638,15.7738,15.7042,15.7241,279605.0
2023-03-13 15:30:00,15.83,15.86,15.8,15.85,484342.0,15.7241,15.7539,15.6943,15.744,484342.0
2023-03-13 15:40:00,15.86,15.89,15.84,15.86,544827.0,15.7539,15.7837,15.734,15.7539,544827.0
2023-03-13 15:50:00,15.86,15.86,15.75,15.75,1196045.0,15.7539,15.7539,15.6446,15.6446,1196045.0
2023-03-14 09:30:00,15.98,16.15,15.88,16.12,485715.0,15.8731,16.042,15.7738,16.0122,485715.0
2023-03-14 09:40:00,16.13,16.15,16.06,16.06,722868.0,16.0221,16.042,15.9526,15.9526,722868.0
2023-03-14 09:50:00,16.06,16.15,16.05,16.07,612104.0,15.9526,16.042,15.9426,15.9625,612104.0
2023-03-14 10:00:00,16.07,16.2,16.07,16.18,359563.0,15.9625,16.0916,15.9625,16.0718,359563.0
2023-03-14 10:10:00,16.17,16.21,16.14,16.16,1181965.0,16.0618,16.1016,16.032,16.0519,1181965.0
2023-03-14 10:20:00,16.16,16.18,16.13,16.16,196369.0,16.0519,16.0718,16.0221,16.0519,196369.0
2023-03-14 10:30:00,16.17,16.18,16.13,16.15,199503.0,16.0618,16.0718,16.0221,16.042,199503.0
2023-03-14 10:40:00,16.16,16.17,16.14,16.16,197604.0,16.0519,16.0618,16.032,16.0519,197604.0
2023-03-14 10:50:00,16.17,16.2,16.13,16.19,1428921.0,16.0618,16.0916,16.0221,16.0817,1428921.0
2023-03-14 11:00:00,16.19,16.23,16.17,16.21,621595.0,16.0817,16.1214,16.0618,16.1016,621595.0
2023-03-14 11:10:00,16.21,16.22,16.17,16.19,277606.0,16.1016,16.1115,16.0618,16.0817,277606.0
2023-03-14 11:20:00,16.18,16.19,16.16,16.17,297738.0,16.0718,16.0817,16.0519,16.0618,297738.0
2023-03-14 11:30:00,16.16,16.17,16.13,16.16,423850.0,16.0519,16.0618,16.0221,16.0519,423850.0
2023-03-14 11:40:00,16.16,16.16,16.13,16.14,185827.0,16.0519,16.0519,16.0221,16.032,185827.0
2023-03-14 11:50:00,16.14,16.19,16.14,16.18,217504.0,16.032,16.0817,16.032,16.0718,217504.0
2023-03-14 12:00:00,16.18,16.18,16.15,16.16,103494.0,16.0718,16.0718,16.042,16.0519,103494.0
2023-03-14 12:10:00,16.16,16.17,16.13,16.16,122813.0,16.0519,16.0618,16.0221,16.0519,122813.0
2023-03-14 12:20:00,16.16,16.16,16.08,16.08,291647.0,16.0519,16.0519,15.9724,15.9724,291647.0
2023-03-14 12:30:00,16.09,16.14,16.08,16.12,336225.0,15.9824,16.032,15.9724,16.0122,336225.0
2023-03-14 12:40:00,16.12,16.15,16.08,16.14,91388.0,16.0122,16.042,15.9724,16.032,91388.0
2023-03-14 12:50:00,16.13,16.13,16.1,16.11,111630.0,16.0221,16.0221,15.9923,16.0022,111630.0
2023-03-14 13:00:00,16.11,16.12,16.05,16.06,80650.0,16.0022,16.0122,15.9426,15.9526,80650.0
2023-03-14 13:10:00,16.06,16.07,16.01,16.05,267019.0,15.9526,15.9625,15.9029,15.9426,267019.0
2023-03-14 13:20:00,16.05,16.06,16.01,16.04,79529.0,15.9426,15.9526,15.9029,15.9327,79529.0
2023-03-14 13:30:00,16.04,16.04,16.02,16.04,108369.0,15.9327,15.9327,15.9128,15.9327,108369.0
2023-03-14 13:40:00,16.04,16.04,15.98,16.0,162579.0,15.9327,15.9327,15.8731,15.893,162579.0
2023-03-14 13:50:00,16.0,16.01,15.97,15.99,88146.0,15.893,15.9029,15.8632,15.883,88146.0
2023-03-14 14:00:00,15.99,16.01,15.96,15.99,76369.0,15.883,15.9029,15.8532,15.883,76369.0
2023-03-14 14:10:00,15.99,16.0,15.95,15.96,57129.0,15.883,15.893,15.8433,15.8532,57129.0
2023-03-14 14:20:00,15.96,16.04,15.95,16.03,69491.0,15.8532,15.9327,15.8433,15.9228,69491.0
2023-03-14 14:30:00,16.03,16.04,16.0,16.0,137340.0,15.9228,15.9327,15.893,15.893,137340.0
2023-03-14 14:40:00,16.0,16.02,15.99,16.0,133860.0,15.893,15.9128,15.883,15.893,133860.0
2023-03-14 14:50:00,16.0,16.02,15.95,15.95,140562.0,15.893,15.9128,15.8433,15.8433,140562.0
2023-03-14 15:00:00,15.96,15.99,15.9,15.92,211188.0,15.8532,15.883,15.7936,15.8135,211188.0
2023-03-14 15:10:00,15.91,15.92,15.86,15.91,196484.0,15.8036,15.8135,15.7539,15.8036,196484.0
2023-03-14 15:20:00,15.92,15.92,15.86,15.89,202396.0,15.8135,15.8135,15.7539,15.7837,202396.0
2023-03-14 15:30:00,15.89,15.94,15.88,15.92,268383.0,15.7837,15.8334,15.7738,15.8135,268383.0
2023-03-14 15:40:00,15.92,15.96,15.91,15.96,231184.0,15.8135,15.8532,15.8036,15.8532,231184.0
2023-03-14 15:50:00,15.96,16.01,15.95,15.99,1109025.0,15.8532,15.9029,15.8433,15.883,1109025.0
2023-03-15 09:30:00,15.79,15.82,15.72,15.74,524265.0,15.6844,15.7142,15.6148,15.6347,524265.0
2023-03-15 09:40:00,15.75,15.87,15.71,15.84,297409.0,15.6446,15.7638,15.6049,15.734,297409.0
2023-03-15 09:50:00,15.85,15.85,15.69,15.73,216499.0,15.744,15.744,15.585,15.6248,216499.0
2023-03-15 10:00:00,15.72,15.79,15.65,15.78,275873.0,15.6148,15.6844,15.5453,15.6744,275873.0
2023-03-15 10:10:00,15.78,15.8,15.72,15.76,202431.0,15.6744,15.6943,15.6148,15.6546,202431.0
2023-03-15 10:20:00,15.77,15.79,15.71,15.75,286736.0,15.6645,15.6844,15.6049,15.6446,286736.0
2023-03-15 10:30:00,15.75,15.76,15.69,15.73,343821.0,15.6446,15.6546,15.585,15.6248,343821.0
2023-03-15 10:40:00,15.72,15.75,15.69,15.74,202101.0,15.6148,15.6446,15.585,15.6347,202101.0
2023-03-15 10:50:00,15.74,15.81,15.73,15.81,230129.0,15.6347,15.7042,15.6248,15.7042,230129.0
2023-03-15 11:00:00,15.81,15.81,15.77,15.81,164426.0,15.7042,15.7042,15.6645,15.7042,164426.0
2023-03-15 11:10:00,15.81,15.89,15.81,15.89,546520.0,15.7042,15.7837,15.7042,15.7837,546520.0
2023-03-15 11:20:00,15.88,15.89,15.81,15.84,272445.0,15.7738,15.7837,15.7042,15.734,272445.0
2023-03-15 11:30:00,15.84,15.85,15.8,15.84,236469.0,15.734,15.744,15.6943,15.734,236469.0
2023-03-15 11:40:00,15.84,15.94,15.83,15.91,190699.0,15.734,15.8334,15.7241,15.8036,190699.0
2023-03-15 11:50:00,15.91,15.92,15.83,15.84,345074.0,15.8036,15.8135,15.7241,15.734,345074.0
2023-03-15 12:00:00,15.83,15.85,15.74,15.79,355550.0,15.7241,15.744,15.6347,15.6844,355550.0
2023-03-15 12:10:00,15.79,15.81,15.75,15.76,208616.0,15.6844,15.7042,15.6446,15.6546,208616.0
2023-03-15 12:20:00,15.76,15.79,15.74,15.78,180691.0,15.6546,15.6844,15.6347,15.6744,180691.0
2023-03-15 12:30:00,15.78,15.81,15.75,15.77,876335.0,15.6744,15.7042,15.6446,15.6645,876335.0
2023-03-15 12:40:00,15.77,15.78,15.69,15.72,275649.0,15.6645,15.6744,15.585,15.6148,275649.0
2023-03-15 12:50:00,15.71,15.75,15.69,15.73,762829.0,15.6049,15.6446,15.585,15.6248,762829.0
2023-03-15 13:00:00,15.73,15.73,15.68,15.69,246203.0,15.6248,15.6248,15.5751,15.585,246203.0
2023-03-15 13:10:00,15.69,15.79,15.64,15.67,808100.0,15.585,15.6844,15.5354,15.5652,808100.0
2023-03-15 13:20:00,15.67,15.77,15.66,15.75,727539.0,15.5652,15.6645,15.5552,15.6446,727539.0
2023-03-15 13:30:00,15.75,15.76,15.7,15.71,304974.0,15.6446,15.6546,15.595,15.6049,304974.0
2023-03-15 13:40:00,15.71,15.71,15.67,15.7,248783.0,15.6049,15.6049,15.5652,15.595,248783.0
2023-03-15 13:50:00,15.69,15.76,15.68,15.76,232961.0,15.585,15.6546,15.5751,15.6546,232961.0
2023-03-15 14:00:00,15.76,15.78,15.71,15.74,593785.0,15.6546,15.6744,15.6049,15.6347,593785.0
2023-03-15 14:10:00,15.75,15.81,15.72,15.81,294920.0,15.6446,15.7042,15.6148,15.7042,294920.0
2023-03-15 14:20:00,15.81,15.92,15.79,15.89,261340.0,15.7042,15.8135,15.6844,15.7837,261340.0
2023-03-15 14:30:00,15.89,15.93,15.85,15.86,278050.0,15.7837,15.8234,15.744,15.7539,278050.0
2023-03-15 14:40:00,15.86,15.87,15.77,15.78,364608.0,15.7539,15.7638,15.6645,15.6744,364608.0
2023-03-15 14:50:00,15.78,15.81,15.75,15.81,285500.0,15.6744,15.7042,15.6446,15.7042,285500.0
2023-03-15 15:00:00,15.81,15.81,15.73,15.74,375474.0,15.7042,15.7042,15.6248,15.6347,375474.0
2023-03-15 15:10:00,15.73,15.79,15.73,15.77,337636.0,15.6248,15.6844,15.6248,15.6645,337636.0
2023-03-15 15:20:00,15.76,15.84,15.75,15.82,452481.0,15.6546,15.734,15.6446,15.7142,452481.0
2023-03-15 15:30:00,15.82,15.84,15.77,15.8,389160.0,15.7142,15.734,15.6645,15.6943,389160.0
2023-03-15 15:40:00,15.81,15.82,15.74,15.75,943247.0,15.7042,15.7142,15.6347,15.6446,943247.0
2023-03-15 15:50:00,15.76,15.87,15.73,15.87,1541325.0,15.6546,15.7638,15.6248,15.7638,1541325.0
2023-03-16 09:30:00,15.79,15.81,15.61,15.68,462241.0,15.6844,15.7042,15.5056,15.5751,462241.0
2023-03-16 09:40:00,15.68,15.83,15.66,15.79,269162.0,15.5751,15.7241,15.5552,15.6844,269162.0
2023-03-16 09:50:00,15.79,15.87,15.78,15.84,219767.0,15.6844,15.7638,15.6744,15.734,219767.0
2023-03-16 10:00:00,15.84,15.84,15.61,15.62,253926.0,15.734,15.734,15.5056,15.5155,253926.0
2023-03-16 10:10:00,15.62,15.69,15.61,15.67,306101.0,15.5155,15.585,15.5056,15.5652,306101.0
2023-03-16 10:20:00,15.67,15.76,15.66,15.76,159529.0,15.5652,15.6546,15.5552,15.6546,159529.0
2023-03-16 10:30:00,15.75,15.8,15.74,15.76,264920.0,15.6446,15.6943,15.6347,15.6546,264920.0
2023-03-16 10:40:00,15.75,15.82,15.73,15.8,146055.0,15.6446,15.7142,15.6248,15.6943,146055.0
2023-03-16 10:50:00,15.81,15.89,15.8,15.88,182145.0,15.7042,15.7837,15.6943,15.7738,182145.0
2023-03-16 11:00:00,15.88,15.89,15.83,15.89,169831.0,15.7738,15.7837,15.7241,15.7837,169831.0
2023-03-16 11:10:00,15.89,16.0,15.86,15.99,301334.0,15.7837,15.893,15.7539,15.883,301334.0
2023-03-16 11:20:00,15.99,16.04,15.98,16.02,348355.0,15.883,15.9327,15.8731,15.9128,348355.0
2023-03-16 11:30:00,16.02,16.06,15.99,16.06,146189.0,15.9128,15.9526,15.883,15.9526,146189.0
2023-03-16 11:40:00,16.06,16.08,16.03,16.05,339946.0,15.9526,15.9724,15.9228,15.9426,339946.0
2023-03-16 11:50:00,16.05,16.08,15.99,16.05,340253.0,15.9426,15.9724,15.883,15.9426,340253.0
2023-03-16 12:00:00,16.05,16.06,15.98,15.99,210178.0,15.9426,15.9526,15.8731,15.883,210178.0
2023-03-16 12:10:00,15.98,16.04,15.95,16.04,139040.0,15.8731,15.9327,15.8433,15.9327,139040.0
2023-03-16 12:20:00,16.04,16.05,16.03,16.03,150069.0,15.9327,15.9426,15.9228,15.9228,150069.0
2023-03-16 12:30:00,16.03,16.04,16.0,16.01,127672.0,15.9228,15.9327,15.893,15.9029,127672.0
2023-03-16 12:40:00,16.02,16.05,15.96,16.05,191335.0,15.9128,15.9426,15.8532,15.9426,191335.0
2023-03-16 12:50:00,16.05,16.09,16.02,16.07,200195.0,15.9426,15.9824,15.9128,15.9625,200195.0
2023-03-16 13:00:00,16.08,16.1,16.06,16.09,183605.0,15.9724,15.9923,15.9526,15.9824,183605.0
2023-03-16 13:10:00,16.09,16.09,16.03,16.04,648611.0,15.9824,15.9824,15.9228,15.9327,648611.0
2023-03-16 13:20:00,16.05,16.05,16.0,16.02,220515.0,15.9426,15.9426,15.893,15.9128,220515.0
2023-03-16 13:30:00,16.02,16.03,16.0,16.02,164790.0,15.9128,15.9228,15.893,15.9128,164790.0
2023-03-16 13:40:00,16.02,16.02,15.97,15.99,372037.0,15.9128,15.9128,15.8632,15.883,372037.0
2023-03-16 13:50:00,16.0,16.01,15.98,16.0,142106.0,15.893,15.9029,15.8731,15.893,142106.0
2023-03-16 14:00:00,16.0,16.0,15.93,15.97,179874.0,15.893,15.893,15.8234,15.8632,179874.0
2023-03-16 14:10:00,15.97,15.97,15.93,15.94,123262.0,15.8632,15.8632,15.8234,15.8334,123262.0
2023-03-16 14:20:00,15.94,15.95,15.93,15.95,117729.0,15.8334,15.8433,15.8234,15.8433,117729.0
2023-03-16 14:30:00,15.95,15.95,15.91,15.94,156678.0,15.8433,15.8433,15.8036,15.8334,156678.0
2023-03-16 14:40:00,15.94,16.01,15.93,15.99,300954.0,15.8334,15.9029,15.8234,15.883,300954.0
2023-03-16 14:50:00,15.99,16.06,15.98,16.05,606365.0,15.883,15.9526,15.8731,15.9426,606365.0
2023-03-16 15:00:00,16.05,16.07,16.01,16.03,479321.0,15.9426,15.9625,15.9029,15.9228,479321.0
2023-03-16 15:10:00,16.03,16.06,16.02,16.05,324650.0,15.9228,15.9526,15.9128,15.9426,324650.0
2023-03-16 15:20:00,16.05,16.06,16.01,16.05,345573.0,15.9426,15.9526,15.9029,15.9426,345573.0
2023-03-16 15:30:00,16.06,16.07,16.02,16.03,394620.0,15.9526,15.9625,15.9128,15.9228,394620.0
2023-03-16 15:40:00,16.03,16.11,16.02,16.07,944008.0,15.9228,16.0022,15.9128,15.9625,944008.0
2023-03-16 15:50:00,16.08,16.17,16.05,16.16,2124418.0,15.9724,16.0618,15.9426,16.0519,2124418.0
2023-03-17 09:30:00,16.2,16.31,16.02,16.07,3167574.0,16.0916,16.2009,15.9128,15.9625,3167574.0
2023-03-17 09:40:00,16.07,16.09,16.0,16.04,301229.0,15.9625,15.9824,15.893,15.9327,301229.0
2023-03-17 09:50:00,16.03,16.11,16.0,16.11,207697.0,15.9228,16.0022,15.893,16.0022,207697.0
2023-03-17 10:00:00,16.11,16.13,16.02,16.03,214046.0,16.0022,16.0221,15.9128,15.9228,214046.0
2023-03-17 10:10:00,16.02,16.03,15.96,15.98,154038.0,15.9128,15.9228,15.8532,15.8731,154038.0
2023-03-17 10:20:00,15.98,15.98,15.91,15.96,255029.0,15.8731,15.8731,15.8036,15.8532,255029.0
2023-03-17 10:30:00,15.96,16.0,15.93,16.0,343460.0,15.8532,15.893,15.8234,15.893,343460.0
2023-03-17 10:40:00,16.0,16.0,15.93,15.98,257855.0,15.893,15.893,15.8234,15.8731,257855.0
2023-03-17 10:50:00,15.98,15.98,15.92,15.95,236541.0,15.8731,15.8731,15.8135,15.8433,236541.0
2023-03-17 11:00:00,15.95,15.98,15.92,15.98,248340.0,15.8433,15.8731,15.8135,15.8731,248340.0
2023-03-17 11:10:00,15.98,16.02,15.96,16.0,138304.0,15.8731,15.9128,15.8532,15.893,138304.0
2023-03-17 11:20:00,16.01,16.02,15.98,16.0,138068.0,15.9029,15.9128,15.8731,15.893,138068.0
2023-03-17 11:30:00,16.0,16.03,15.98,15.99,126899.0,15.893,15.9228,15.8731,15.883,126899.0
2023-03-17 11:40:00,15.99,16.04,15.98,16.03,97998.0,15.883,15.9327,15.8731,15.9228,97998.0
2023-03-17 11:50:00,16.03,16.04,15.99,16.0,177197.0,15.9228,15.9327,15.883,15.893,177197.0
2023-03-17 12:00:00,16.0,16.03,15.99,16.03,90178.0,15.893,15.9228,15.883,15.9228,90178.0
2023-03-17 12:10:00,16.03,16.06,16.01,16.05,195326.0,15.9228,15.9526,15.9029,15.9426,195326.0
2023-03-17 12:20:00,16.05,16.07,16.04,16.07,111760.0,15.9426,15.9625,15.9327,15.9625,111760.0
2023-03-17 12:30:00,16.07,16.1,16.05,16.07,192747.0,15.9625,15.9923,15.9426,15.9625,192747.0
2023-03-17 12:40:00,16.07,16.07,16.03,16.04,83774.0,15.9625,15.9625,15.9228,15.9327,83774.0
2023-03-17 12:50:00,16.04,16.07,16.02,16.07,179161.0,15.9327,15.9625,15.9128,15.9625,179161.0
2023-03-17 13:00:00,16.07,16.09,16.05,16.07,167891.0,15.9625,15.9824,15.9426,15.9625,167891.0
2023-03-17 13:10:00,16.07,16.1,16.06,16.07,138158.0,15.9625,15.9923,15.9526,15.9625,138158.0
2023-03-17 13:20:00,16.07,16.1,16.05,16.05,85977.0,15.9625,15.9923,15.9426,15.9426,85977.0
2023-03-17 13:30:00,16.05,16.08,16.02,16.02,121229.0,15.9426,15.9724,15.9128,15.9128,121229.0
2023-03-17 13:40:00,16.03,16.03,16.0,16.02,96564.0,15.9228,15.9228,15.893,15.9128,96564.0
2023-03-17 13:50:00,16.02,16.03,15.98,16.02,151771.0,15.9128,15.9228,15.8731,15.9128,151771.0
2023-03-17 14:00:00,16.02,16.04,16.0,16.02,128312.0,15.9128,15.9327,15.893,15.9128,128312.0
2023-03-17 14:10:00,16.02,16.05,16.01,16.02,131191.0,15.9128,15.9426,15.9029,15.9128,131191.0
2023-03-17 14:20:00,16.02,16.02,16.0,16.0,117753.0,15.9128,15.9128,15.893,15.893,117753.0
2023-03-17 14:30:00,16.0,16.02,15.98,16.01,422648.0,15.893,15.9128,15.8731,15.9029,422648.0
2023-03-17 14:40:00,16.0,16.03,16.0,16.0,266659.0,15.893,15.9228,15.893,15.893,266659.0
2023-03-17 14:50:00,16.0,16.07,16.0,16.06,183236.0,15.893,15.9625,15.893,15.9526,183236.0
2023-03-17 15:00:00,16.05,16.06,16.02,16.05,317131.0,15.9426,15.9526,15.9128,15.9426,317131.0
2023-03-17 15:10:00,16.05,16.09,16.04,16.09,247459.0,15.9426,15.9824,15.9327,15.9824,247459.0
2023-03-17 15:20:00,16.09,16.1,16.07,16.1,395385.0,15.9824,15.9923,15.9625,15.9923,395385.0
2023-03-17 15:30:00,16.1,16.1,16.04,16.06,731744.0,15.9923,15.9923,15.9327,15.9526,731744.0
2023-03-17 15:40:00,16.06,16.11,16.06,16.1,920754.0,15.9526,16.0022,15.9526,15.9923,920754.0
2023-03-17 15:50:00,16.1,16.15,16.08,16.11,2425469.0,15.9923,16.042,15.9724,16.0022,2425469.0
2023-03-20 09:30:00,16.11,16.24,16.06,16.08,185266.0,16.0022,16.1314,15.9526,15.9724,185266.0
2023-03-20 09:40:00,16.07,16.13,16.03,16.07,252626.0,15.9625,16.0221,15.9228,15.9625,252626.0
2023-03-20 09:50:00,16.07,16.16,16.07,16.11,157202.0,15.9625,16.0519,15.9625,16.0022,157202.0
2023-03-20 10:00:00,16.11,16.15,16.04,16.06,187017.0,16.0022,16.042,15.9327,15.9526,187017.0
2023-03-20 10:10:00,16.07,16.12,16.01,16.01,201468.0,15.9625,16.0122,15.9029,15.9029,201468.0
2023-03-20 10:20:00,16.02,16.13,16.01,16.13,137868.0,15.9128,16.0221,15.9029,16.0221,137868.0
2023-03-20 10:30:00,16.13,16.17,16.1,16.13,136842.0,16.0221,16.0618,15.9923,16.0221,136842.0
2023-03-20 10:40:00,16.12,16.18,16.1,16.18,110574.0,16.0122,16.0718,15.9923,16.0718,110574.0
2023-03-20 10:50:00,16.18,16.2,16.16,16.2,91461.0,16.0718,16.0916,16.0519,16.0916,91461.0
2023-03-20 11:00:00,16.2,16.24,16.18,16.18,244586.0,16.0916,16.1314,16.0718,16.0718,244586.0
2023-03-20 11:10:00,16.18,16.2,16.14,16.16,116148.0,16.0718,16.0916,16.032,16.0519,116148.0
2023-03-20 11:20:00,16.16,16.17,16.14,16.16,167075.0,16.0519,16.0618,16.032,16.0519,167075.0
2023-03-20 11:30:00,16.16,16.17,16.09,16.11,101488.0,16.0519,16.0618,15.9824,16.0022,101488.0
2023-03-20 11:40:00,16.11,16.17,16.11,16.16,124787.0,16.0022,16.0618,16.0022,16.0519,124787.0
2023-03-20 11:50:00,16.17,16.18,16.1,16.1,135168.0,16.0618,16.0718,15.9923,15.9923,135168.0
2023-03-20 12:00:00,16.11,16.14,16.08,16.08,102762.0,16.0022,16.032,15.9724,15.9724,102762.0
2023-03-20 12:10:00,16.08,16.08,15.99,16.0,199620.0,15.9724,15.9724,15.883,15.893,199620.0
2023-03-20 12:20:00,16.01,16.06,16.0,16.04,147572.0,15.9029,15.9526,15.893,15.9327,147572.0
2023-03-20 12:30:00,16.04,16.05,16.02,16.03,93936.0,15.9327,15.9426,15.9128,15.9228,93936.0
2023-03-20 12:40:00,16.03,16.05,16.02,16.03,55449.0,15.9228,15.9426,15.9128,15.9228,55449.0
2023-03-20 12:50:00,16.04,16.1,16.03,16.07,178682.0,15.9327,15.9923,15.9228,15.9625,178682.0
2023-03-20 13:00:00,16.07,16.1,16.06,16.09,64812.0,15.9625,15.9923,15.9526,15.9824,64812.0
2023-03-20 13:10:00,16.09,16.1,16.07,16.07,63194.0,15.9824,15.9923,15.9625,15.9625,63194.0
2023-03-20 13:20:00,16.07,16.12,16.06,16.1,164976.0,15.9625,16.0122,15.9526,15.9923,164976.0
2023-03-20 13:30:00,16.11,16.13,16.06,16.08,104439.0,16.0022,16.0221,15.9526,15.9724,104439.0
2023-03-20 13:40:00,16.09,16.1,16.06,16.09,80713.0,15.9824,15.9923,15.9526,15.9824,80713.0
2023-03-20 13:50:00,16.09,16.09,16.04,16.04,176779.0,15.9824,15.9824,15.9327,15.9327,176779.0
2023-03-20 14:00:00,16.05,16.08,16.02,16.07,185823.0,15.9426,15.9724,15.9128,15.9625,185823.0
2023-03-20 14:10:00,16.07,16.11,16.07,16.1,136387.0,15.9625,16.0022,15.9625,15.9923,136387.0
2023-03-20 14:20:00,16.1,16.12,16.08,16.09,146799.0,15.9923,16.0122,15.9724,15.9824,146799.0
2023-03-20 14:30:00,16.09,16.09,16.06,16.07,109851.0,15.9824,15.9824,15.9526,15.9625,109851.0
2023-03-20 14:40:00,16.07,16.1,16.07,16.09,84654.0,15.9625,15.9923,15.9625,15.9824,84654.0
2023-03-20 14:50:00,16.09,16.13,16.08,16.11,112774.0,15.9824,16.0221,15.9724,16.0022,112774.0
2023-03-20 15:00:00,16.11,16.12,16.09,16.1,118005.0,16.0022,16.0122,15.9824,15.9923,118005.0
2023-03-20 15:10:00,16.1,16.11,16.05,16.07,270866.0,15.9923,16.0022,15.9426,15.9625,270866.0
2023-03-20 15:20:00,16.07,16.1,16.04,16.09,258957.0,15.9625,15.9923,15.9327,15.9824,258957.0
2023-03-20 15:30:00,16.09,16.11,16.08,16.08,257830.0,15.9824,16.0022,15.9724,15.9724,257830.0
2023-03-20 15:40:00,16.09,16.1,16.06,16.07,362482.0,15.9824,15.9923,15.9526,15.9625,362482.0
2023-03-20 15:50:00,16.07,16.08,15.99,16.0,2516202.0,15.9625,15.9724,15.883,15.893,2516202.0
2023-03-21 09:30:00,16.12,16.12,15.97,16.07,295789.0,16.0122,16.0122,15.8632,15.9625,295789.0
2023-03-21 09:40:00,16.08,16.14,16.06,16.14,1446390.0,15.9724,16.032,15.9526,16.032,1446390.0
2023-03-21 09:50:00,16.14,16.15,16.1,16.13,184191.0,16.032,16.042,15.9923,16.0221,184191.0
2023-03-21 10:00:00,16.13,16.14,15.95,15.96,206334.0,16.0221,16.032,15.8433,15.8532,206334.0
2023-03-21 10:10:00,15.96,16.02,15.92,15.93,231472.0,15.8532,15.9128,15.8135,15.8234,231472.0
2023-03-21 10:20:00,15.93,15.95,15.86,15.86,186604.0,15.8234,15.8433,15.7539,15.7539,186604.0
2023-03-21 10:30:00,15.87,15.9,15.85,15.88,181541.0,15.7638,15.7936,15.744,15.7738,181541.0
2023-03-21 10:40:00,15.88,15.97,15.87,15.94,233403.0,15.7738,15.8632,15.7638,15.8334,233403.0
2023-03-21 10:50:00,15.95,15.99,15.94,15.96,222297.0,15.8433,15.883,15.8334,15.8532,222297.0
2023-03-21 11:00:00,15.97,16.02,15.96,16.02,176619.0,15.8632,15.9128,15.8532,15.9128,176619.0
2023-03-21 11:10:00,16.01,16.04,15.98,15.99,183863.0,15.9029,15.9327,15.8731,15.883,183863.0
2023-03-21 11:20:00,15.99,16.0,15.94,15.96,299657.0,15.883,15.893,15.8334,15.8532,299657.0
2023-03-21 11:30:00,15.95,15.97,15.89,15.9,143070.0,15.8433,15.8632,15.7837,15.7936,143070.0
2023-03-21 11:40:00,15.9,15.92,15.88,15.89,162682.0,15.7936,15.8135,15.7738,15.7837,162682.0
2023-03-21 11:50:00,15.89,15.89,15.85,15.87,195548.0,15.7837,15.7837,15.744,15.7638,195548.0
2023-03-21 12:00:00,15.88,15.88,15.85,15.86,106777.0,15.7738,15.7738,15.744,15.7539,106777.0
2023-03-21 12:10:00,15.86,15.87,15.82,15.85,109240.0,15.7539,15.7638,15.7142,15.744,109240.0
2023-03-21 12:20:00,15.85,15.9,15.84,15.9,170608.0,15.744,15.7936,15.734,15.7936,170608.0
2023-03-21 12:30:00,15.9,15.91,15.84,15.85,103047.0,15.7936,15.8036,15.734,15.744,103047.0
2023-03-21 12:40:00,15.85,15.9,15.84,15.89,122135.0,15.744,15.7936,15.734,15.7837,122135.0
2023-03-21 12:50:00,15.89,15.92,15.89,15.91,318968.0,15.7837,15.8135,15.7837,15.8036,318968.0
2023-03-21 13:00:00,15.91,15.92,15.89,15.91,230714.0,15.8036,15.8135,15.7837,15.8036,230714.0
2023-03-21 13:10:00,15.91,15.92,15.9,15.9,67817.0,15.8036,15.8135,15.7936,15.7936,67817.0
2023-03-21 13:20:00,15.91,15.92,15.89,15.9,101550.0,15.8036,15.8135,15.7837,15.7936,101550.0
2023-03-21 13:30:00,15.91,15.92,15.9,15.91,165817.0,15.8036,15.8135,15.7936,15.8036,165817.0
2023-03-21 13:40:00,15.92,15.92,15.91,15.91,54238.0,15.8135,15.8135,15.8036,15.8036,54238.0
2023-03-21 13:50:00,15.91,15.93,15.9,15.91,168512.0,15.8036,15.8234,15.7936,15.8036,168512.0
2023-03-21 14:00:00,15.92,15.94,15.91,15.92,141813.0,15.8135,15.8334,15.8036,15.8135,141813.0
2023-03-21 14:10:00,15.92,15.96,15.91,15.96,317752.0,15.8135,15.8532,15.8036,15.8532,317752.0
2023-03-21 14:20:00,15.96,15.98,15.95,15.97,185157.0,15.8532,15.8731,15.8433,15.8632,185157.0
2023-03-21 14:30:00,15.96,15.98,15.94,15.95,275059.0,15.8532,15.8731,15.8334,15.8433,275059.0
2023-03-21 14:40:00,15.95,15.98,15.94,15.98,150195.0,15.8433,15.8731,15.8334,15.8731,150195.0
2023-03-21 14:50:00,15.97,16.01,15.97,16.0,121721.0,15.8632,15.9029,15.8632,15.893,121721.0
2023-03-21 15:00:00,15.99,16.0,15.96,15.98,1237181.0,15.883,15.893,15.8532,15.8731,1237181.0
2023-03-21 15:10:00,15.97,15.99,15.94,15.94,307546.0,15.8632,15.883,15.8334,15.8334,307546.0
2023-03-21 15:20:00,15.95,15.97,15.92,15.94,248180.0,15.8433,15.8632,15.8135,15.8334,248180.0
2023-03-21 15:30:00,15.94,15.96,15.93,15.96,244597.0,15.8334,15.8532,15.8234,15.8532,244597.0
2023-03-21 15:40:00,15.96,15.99,15.95,15.97,309376.0,15.8532,15.883,15.8433,15.8632,309376.0
2023-03-21 15:50:00,15.98,15.98,15.94,15.96,1320560.0,15.8731,15.8731,15.8334,15.8532,1320560.0
2023-03-22 09:30:00,15.85,15.96,15.78,15.86,469407.0,15.744,15.8532,15.6744,15.7539,469407.0
2023-03-22 09:40:00,15.87,15.87,15.79,15.8,327343.0,15.7638,15.7638,15.6844,15.6943,327343.0
2023-03-22 09:50:00,15.79,15.83,15.79,15.83,187680.0,15.6844,15.7241,15.6844,15.7241,187680.0
2023-03-22 10:00:00,15.82,15.84,15.79,15.81,206033.0,15.7142,15.734,15.6844,15.7042,206033.0
2023-03-22 10:10:00,15.82,15.85,15.8,15.83,128198.0,15.7142,15.744,15.6943,15.7241,128198.0
2023-03-22 10:20:00,15.84,15.87,15.81,15.87,147933.0,15.734,15.7638,15.7042,15.7638,147933.0
2023-03-22 10:30:00,15.87,15.93,15.85,15.92,551667.0,15.7638,15.8234,15.744,15.8135,551667.0
2023-03-22 10:40:00,15.92,15.96,15.91,15.94,234618.0,15.8135,15.8532,15.8036,15.8334,234618.0
2023-03-22 10:50:00,15.93,15.96,15.91,15.93,308741.0,15.8234,15.8532,15.8036,15.8234,308741.0
2023-03-22 11:00:00,15.93,15.94,15.91,15.91,116258.0,15.8234,15.8334,15.8036,15.8036,116258.0
2023-03-22 11:10:00,15.92,15.93,15.9,15.91,118712.0,15.8135,15.8234,15.7936,15.8036,118712.0
2023-03-22 11:20:00,15.91,15.92,15.9,15.91,109531.0,15.8036,15.8135,15.7936,15.8036,109531.0
2023-03-22 11:30:00,15.92,15.93,15.9,15.9,140441.0,15.8135,15.8234,15.7936,15.7936,140441.0
2023-03-22 11:40:00,15.91,15.96,15.9,15.95,243279.0,15.8036,15.8532,15.7936,15.8433,243279.0
2023-03-22 11:50:00,15.95,15.96,15.93,15.94,102606.0,15.8433,15.8532,15.8234,15.8334,102606.0
2023-03-22 12:00:00,15.93,15.95,15.9,15.92,221040.0,15.8234,15.8433,15.7936,15.8135,221040.0
2023-03-22 12:10:00,15.92,15.92,15.9,15.91,136851.0,15.8135,15.8135,15.7936,15.8036,136851.0
2023-03-22 12:20:00,15.91,15.92,15.9,15.92,161616.0,15.8036,15.8135,15.7936,15.8135,161616.0
2023-03-22 12:30:00,15.92,15.93,15.9,15.91,55382.0,15.8135,15.8234,15.7936,15.8036,55382.0
2023-03-22 12:40:00,15.91,15.91,15.89,15.9,148062.0,15.8036,15.8036,15.7837,15.7936,148062.0
2023-03-22 12:50:00,15.9,15.91,15.87,15.88,171101.0,15.7936,15.8036,15.7638,15.7738,171101.0
2023-03-22 13:00:00,15.87,15.88,15.84,15.85,77841.0,15.7638,15.7738,15.734,15.744,77841.0
2023-03-22 13:10:00,15.85,15.87,15.84,15.86,284494.0,15.744,15.7638,15.734,15.7539,284494.0
2023-03-22 13:20:00,15.86,15.9,15.85,15.9,199505.0,15.7539,15.7936,15.744,15.7936,199505.0
2023-03-22 13:30:00,15.9,15.92,15.85,15.87,204882.0,15.7936,15.8135,15.744,15.7638,204882.0
2023-03-22 13:40:00,15.87,15.91,15.86,15.89,478153.0,15.7638,15.8036,15.7539,15.7837,478153.0
2023-03-22 13:50:00,15.89,15.89,15.85,15.87,194745.0,15.7837,15.7837,15.744,15.7638,194745.0
2023-03-22 14:00:00,15.87,15.96,15.85,15.88,238588.0,15.7638,15.8532,15.744,15.7738,238588.0
2023-03-22 14:10:00,15.89,15.93,15.86,15.91,271453.0,15.7837,15.8234,15.7539,15.8036,271453.0
2023-03-22 14:20:00,15.92,15.95,15.9,15.94,146236.0,15.8135,15.8433,15.7936,15.8334,146236.0
2023-03-22 14:30:00,15.94,15.99,15.88,15.97,289258.0,15.8334,15.883,15.7738,15.8632,289258.0
2023-03-22 14:40:00,15.97,16.05,15.96,16.03,760121.0,15.8632,15.9426,15.8532,15.9228,760121.0
2023-03-22 14:50:00,16.03,16.03,15.88,15.9,335359.0,15.9228,15.9228,15.7738,15.7936,335359.0
2023-03-22 15:00:00,15.89,15.91,15.79,15.82,307266.0,15.7837,15.8036,15.6844,15.7142,307266.0
2023-03-22 15:10:00,15.83,15.87,15.79,15.81,911429.0,15.7241,15.7638,15.6844,15.7042,911429.0
2023-03-22 15:20:00,15.8,15.86,15.8,15.84,1998694.0,15.6943,15.7539,15.6943,15.734,1998694.0
2023-03-22 15:30:00,15.84,15.86,15.76,15.76,411508.0,15.734,15.7539,15.6546,15.6546,411508.0
2023-03-22 15:40:00,15.77,15.79,15.65,15.66,989784.0,15.6645,15.6844,15.5453,15.5552,989784.0
2023-03-22 15:50:00,15.66,15.67,15.52,15.52,2083970.0,15.5552,15.5652,15.4162,15.4162,2083970.0
2023-03-23 09:30:00,15.55,15.57,15.43,15.46,753455.0,15.446,15.4658,15.3268,15.3566,753455.0
2023-03-23 09:40:00,15.46,15.56,15.44,15.56,766770.0,15.3566,15.4559,15.3367,15.4559,766770.0
2023-03-23 09:50:00,15.56,15.61,15.55,15.59,151247.0,15.4559,15.5056,15.446,15.4857,151247.0
2023-03-23 10:00:00,15.59,15.63,15.55,15.63,750372.0,15.4857,15.5254,15.446,15.5254,750372.0
2023-03-23 10:10:00,15.62,15.7,15.6,15.65,558736.0,15.5155,15.595,15.4956,15.5453,558736.0
2023-03-23 10:20:00,15.65,15.66,15.59,15.63,488559.0,15.5453,15.5552,15.4857,15.5254,488559.0
2023-03-23 10:30:00,15.64,15.68,15.61,15.63,257646.0,15.5354,15.5751,15.5056,15.5254,257646.0
2023-03-23 10:40:00,15.64,15.67,15.62,15.65,264872.0,15.5354,15.5652,15.5155,15.5453,264872.0
2023-03-23 10:50:00,15.65,15.69,15.62,15.65,148390.0,15.5453,15.585,15.5155,15.5453,148390.0
2023-03-23 11:00:00,15.66,15.67,15.63,15.63,92426.0,15.5552,15.5652,15.5254,15.5254,92426.0
2023-03-23 11:10:00,15.63,15.66,15.62,15.64,163052.0,15.5254,15.5552,15.5155,15.5354,163052.0
2023-03-23 11:20:00,15.64,15.65,15.59,15.6,192597.0,15.5354,15.5453,15.4857,15.4956,192597.0
2023-03-23 11:30:00,15.6,15.62,15.59,15.61,115417.0,15.4956,15.5155,15.4857,15.5056,115417.0
2023-03-23 11:40:00,15.62,15.65,15.6,15.62,158672.0,15.5155,15.5453,15.4956,15.5155,158672.0
2023-03-23 11:50:00,15.61,15.65,15.55,15.56,233834.0,15.5056,15.5453,15.446,15.4559,233834.0
2023-03-23 12:00:00,15.56,15.56,15.51,15.53,227508.0,15.4559,15.4559,15.4062,15.4261,227508.0
2023-03-23 12:10:00,15.53,15.54,15.47,15.52,906005.0,15.4261,15.436,15.3665,15.4162,906005.0
2023-03-23 12:20:00,15.52,15.57,15.5,15.54,201852.0,15.4162,15.4658,15.3963,15.436,201852.0
2023-03-23 12:30:00,15.55,15.56,15.51,15.52,112810.0,15.446,15.4559,15.4062,15.4162,112810.0
2023-03-23 12:40:00,15.51,15.52,15.48,15.51,830491.0,15.4062,15.4162,15.3764,15.4062,830491.0
2023-03-23 12:50:00,15.51,15.52,15.49,15.51,303448.0,15.4062,15.4162,15.3864,15.4062,303448.0
2023-03-23 13:00:00,15.51,15.52,15.48,15.51,323460.0,15.4062,15.4162,15.3764,15.4062,323460.0
2023-03-23 13:10:00,15.51,15.51,15.44,15.46,332390.0,15.4062,15.4062,15.3367,15.3566,332390.0
2023-03-23 13:20:00,15.46,15.5,15.4,15.45,394374.0,15.3566,15.3963,15.297,15.3466,394374.0
2023-03-23 13:30:00,15.45,15.47,15.42,15.46,191689.0,15.3466,15.3665,15.3168,15.3566,191689.0
2023-03-23 13:40:00,15.46,15.48,15.42,15.43,155399.0,15.3566,15.3764,15.3168,15.3268,155399.0
2023-03-23 13:50:00,15.43,15.44,15.4,15.41,492209.0,15.3268,15.3367,15.297,15.3069,492209.0
2023-03-23 14:00:00,15.41,15.44,15.39,15.4,431178.0,15.3069,15.3367,15.287,15.297,431178.0
2023-03-23 14:10:00,15.4,15.41,15.36,15.37,587785.0,15.297,15.3069,15.2572,15.2672,587785.0
2023-03-23 14:20:00,15.37,15.37,15.29,15.29,296038.0,15.2672,15.2672,15.1877,15.1877,296038.0
2023-03-23 14:30:00,15.29,15.3,15.25,15.25,419498.0,15.1877,15.1976,15.148,15.148,419498.0
2023-03-23 14:40:00,15.25,15.29,15.21,15.26,579375.0,15.148,15.1877,15.1082,15.1579,579375.0
2023-03-23 14:50:00,15.25,15.26,15.19,15.25,446526.0,15.148,15.1579,15.0884,15.148,446526.0
2023-03-23 15:00:00,15.25,15.34,15.22,15.25,357827.0,15.148,15.2374,15.1182,15.148,357827.0
2023-03-23 15:10:00,15.26,15.27,15.18,15.19,275771.0,15.1579,15.1678,15.0784,15.0884,275771.0
2023-03-23 15:20:00,15.19,15.22,15.14,15.18,280022.0,15.0884,15.1182,15.0387,15.0784,280022.0
2023-03-23 15:30:00,15.19,15.26,15.17,15.25,435203.0,15.0884,15.1579,15.0685,15.148,435203.0
2023-03-23 15:40:00,15.24,15.33,15.23,15.31,557900.0,15.138,15.2274,15.1281,15.2076,557900.0
2023-03-23 15:50:00,15.31,15.34,15.27,15.27,1279617.0,15.2076,15.2374,15.1678,15.1678,1279617.0
2023-03-24 09:30:00,15.15,15.17,15.1,15.15,341866.0,15.0486,15.0685,14.999,15.0486,341866.0
2023-03-24 09:40:00,15.15,15.19,15.1,15.12,216095.0,15.0486,15.0884,14.999,15.0188,216095.0
2023-03-24 09:50:00,15.12,15.32,15.12,15.27,423408.0,15.0188,15.2175,15.0188,15.1678,423408.0
2023-03-24 10:00:00,15.27,15.31,15.24,15.29,269161.0,15.1678,15.2076,15.138,15.1877,269161.0
2023-03-24 10:10:00,15.29,15.37,15.26,15.29,219729.0,15.1877,15.2672,15.1579,15.1877,219729.0
2023-03-24 10:20:00,15.28,15.38,15.25,15.38,100914.0,15.1778,15.2771,15.148,15.2771,100914.0
2023-03-24 10:30:00,15.38,15.49,15.35,15.45,719307.0,15.2771,15.3864,15.2473,15.3466,719307.0
2023-03-24 10:40:00,15.44,15.45,15.34,15.35,202700.0,15.3367,15.3466,15.2374,15.2473,202700.0
2023-03-24 10:50:00,15.35,15.39,15.3,15.39,233236.0,15.2473,15.287,15.1976,15.287,233236.0
2023-03-24 11:00:00,15.39,15.39,15.32,15.33,199066.0,15.287,15.287,15.2175,15.2274,199066.0
2023-03-24 11:10:00,15.32,15.33,15.27,15.32,146119.0,15.2175,15.2274,15.1678,15.2175,146119.0
2023-03-24 11:20:00,15.32,15.41,15.32,15.41,214725.0,15.2175,15.3069,15.2175,15.3069,214725.0
2023-03-24 11:30:00,15.41,15.42,15.38,15.4,280198.0,15.3069,15.3168,15.2771,15.297,280198.0
2023-03-24 11:40:00,15.41,15.5,15.4,15.5,146547.0,15.3069,15.3963,15.297,15.3963,146547.0
2023-03-24 11:50:00,15.5,15.51,15.46,15.49,226902.0,15.3963,15.4062,15.3566,15.3864,226902.0
2023-03-24 12:00:00,15.49,15.53,15.46,15.46,179777.0,15.3864,15.4261,15.3566,15.3566,179777.0
2023-03-24 12:10:00,15.46,15.5,15.45,15.46,155011.0,15.3566,15.3963,15.3466,15.3566,155011.0
2023-03-24 12:20:00,15.47,15.5,15.45,15.49,346394.0,15.3665,15.3963,15.3466,15.3864,346394.0
2023-03-24 12:30:00,15.49,15.53,15.48,15.51,131037.0,15.3864,15.4261,15.3764,15.4062,131037.0
2023-03-24 12:40:00,15.51,15.56,15.49,15.54,153320.0,15.4062,15.4559,15.3864,15.436,153320.0
2023-03-24 12:50:00,15.54,15.6,15.53,15.58,320378.0,15.436,15.4956,15.4261,15.4758,320378.0
2023-03-24 13:00:00,15.58,15.62,15.56,15.57,378611.0,15.4758,15.5155,15.4559,15.4658,378611.0
2023-03-24 13:10:00,15.57,15.57,15.48,15.49,179154.0,15.4658,15.4658,15.3764,15.3864,179154.0
2023-03-24 13:20:00,15.49,15.54,15.48,15.52,162910.0,15.3864,15.436,15.3764,15.4162,162910.0
2023-03-24 13:30:00,15.52,15.53,15.46,15.48,317342.0,15.4162,15.4261,15.3566,15.3764,317342.0
2023-03-24 13:40:00,15.48,15.48,15.39,15.4,223180.0,15.3764,15.3764,15.287,15.297,223180.0
2023-03-24 13:50:00,15.4,15.46,15.39,15.44,205229.0,15.297,15.3566,15.287,15.3367,205229.0
2023-03-24 14:00:00,15.44,15.46,15.39,15.44,341903.0,15.3367,15.3566,15.287,15.3367,341903.0
2023-03-24 14:10:00,15.44,15.5,15.42,15.5,247754.0,15.3367,15.3963,15.3168,15.3963,247754.0
2023-03-24 14:20:00,15.5,15.51,15.46,15.49,297184.0,15.3963,15.4062,15.3566,15.3864,297184.0
2023-03-24 14:30:00,15.49,15.55,15.48,15.54,189723.0,15.3864,15.446,15.3764,15.436,189723.0
2023-03-24 14:40:00,15.55,15.55,15.51,15.52,143463.0,15.446,15.446,15.4062,15.4162,143463.0
2023-03-24 14:50:00,15.52,15.53,15.49,15.5,166726.0,15.4162,15.4261,15.3864,15.3963,166726.0
2023-03-24 15:00:00,15.5,15.52,15.48,15.51,250213.0,15.3963,15.4162,15.3764,15.4062,250213.0
2023-03-24 15:10:00,15.51,15.55,15.5,15.54,221397.0,15.4062,15.446,15.3963,15.436,221397.0
2023-03-24 15:20:00,15.54,15.58,15.53,15.57,352568.0,15.436,15.4758,15.4261,15.4658,352568.0
2023-03-24 15:30:00,15.57,15.64,15.56,15.61,1072544.0,15.4658,15.5354,15.4559,15.5056,1072544.0
2023-03-24 15:40:00,15.6,15.66,15.6,15.66,1111153.0,15.4956,15.5552,15.4956,15.5552,1111153.0
2023-03-24 15:50:00,15.66,15.67,15.63,15.65,1389546.0,15.5552,15.5652,15.5254,15.5453,1389546.0
2023-03-27 09:30:00,15.71,15.78,15.66,15.73,311830.0,15.6049,15.6744,15.5552,15.6248,311830.0
2023-03-27 09:40:00,15.74,15.85,15.71,15.85,373646.0,15.6347,15.744,15.6049,15.744,373646.0
2023-03-27 09:50:00,15.84,15.86,15.79,15.83,279099.0,15.734,15.7539,15.6844,15.7241,279099.0
2023-03-27 10:00:00,15.84,15.86,15.79,15.81,245356.0,15.734,15.7539,15.6844,15.7042,245356.0
2023-03-27 10:10:00,15.82,15.85,15.81,15.83,137941.0,15.7142,15.744,15.7042,15.7241,137941.0
2023-03-27 10:20:00,15.83,15.83,15.75,15.77,292825.0,15.7241,15.7241,15.6446,15.6645,292825.0
2023-03-27 10:30:00,15.77,15.78,15.72,15.78,172475.0,15.6645,15.6744,15.6148,15.6744,172475.0
2023-03-27 10:40:00,15.78,15.8,15.76,15.76,122163.0,15.6744,15.6943,15.6546,15.6546,122163.0
2023-03-27 10:50:00,15.76,15.79,15.74,15.74,132271.0,15.6546,15.6844,15.6347,15.6347,132271.0
2023-03-27 11:00:00,15.75,15.77,15.72,15.76,127603.0,15.6446,15.6645,15.6148,15.6546,127603.0
2023-03-27 11:10:00,15.75,15.78,15.74,15.74,140135.0,15.6446,15.6744,15.6347,15.6347,140135.0
2023-03-27 11:20:00,15.74,15.78,15.73,15.77,162791.0,15.6347,15.6744,15.6248,15.6645,162791.0
2023-03-27 11:30:00,15.77,15.8,15.76,15.8,106899.0,15.6645,15.6943,15.6546,15.6943,106899.0
2023-03-27 11:40:00,15.79,15.8,15.78,15.79,86008.0,15.6844,15.6943,15.6744,15.6844,86008.0
2023-03-27 11:50:00,15.79,15.8,15.77,15.79,125143.0,15.6844,15.6943,15.6645,15.6844,125143.0
2023-03-27 12:00:00,15.79,15.85,15.78,15.81,141151.0,15.6844,15.744,15.6744,15.7042,141151.0
2023-03-27 12:10:00,15.82,15.86,15.81,15.85,149866.0,15.7142,15.7539,15.7042,15.744,149866.0
2023-03-27 12:20:00,15.85,15.85,15.82,15.83,102922.0,15.744,15.744,15.7142,15.7241,102922.0
2023-03-27 12:30:00,15.83,15.85,15.82,15.85,142770.0,15.7241,15.744,15.7142,15.744,142770.0
2023-03-27 12:40:00,15.85,15.85,15.83,15.85,72963.0,15.744,15.744,15.7241,15.744,72963.0
2023-03-27 12:50:00,15.84,15.85,15.83,15.85,129288.0,15.734,15.744,15.7241,15.744,129288.0
2023-03-27 13:00:00,15.85,15.89,15.84,15.88,148404.0,15.744,15.7837,15.734,15.7738,148404.0
2023-03-27 13:10:00,15.87,15.87,15.84,15.87,152163.0,15.7638,15.7638,15.734,15.7638,152163.0
2023-03-27 13:20:00,15.86,15.89,15.86,15.88,101520.0,15.7539,15.7837,15.7539,15.7738,101520.0
2023-03-27 13:30:00,15.88,15.9,15.85,15.86,142105.0,15.7738,15.7936,15.744,15.7539,142105.0
2023-03-27 13:40:00,15.86,15.89,15.85,15.87,113639.0,15.7539,15.7837,15.744,15.7638,113639.0
2023-03-27 13:50:00,15.86,15.88,15.85,15.88,78215.0,15.7539,15.7738,15.744,15.7738,78215.0
2023-03-27 14:00:00,15.88,15.88,15.86,15.87,63419.0,15.7738,15.7738,15.7539,15.7638,63419.0
2023-03-27 14:10:00,15.86,15.88,15.85,15.87,105416.0,15.7539,15.7738,15.744,15.7638,105416.0
2023-03-27 14:20:00,15.87,15.88,15.85,15.86,141289.0,15.7638,15.7738,15.744,15.7539,141289.0
2023-03-27 14:30:00,15.86,15.87,15.84,15.87,143114.0,15.7539,15.7638,15.734,15.7638,143114.0
2023-03-27 14:40:00,15.86,15.86,15.8,15.81,153545.0,15.7539,15.7539,15.6943,15.7042,153545.0
2023-03-27 14:50:00,15.81,15.82,15.78,15.82,82211.0,15.7042,15.7142,15.6744,15.7142,82211.0
2023-03-27 15:00:00,15.82,15.82,15.75,15.77,167910.0,15.7142,15.7142,15.6446,15.6645,167910.0
2023-03-27 15:10:00,15.77,15.79,15.74,15.75,161080.0,15.6645,15.6844,15.6347,15.6446,161080.0
2023-03-27 15:20:00,15.75,15.79,15.74,15.79,223820.0,15.6446,15.6844,15.6347,15.6844,223820.0
2023-03-27 15:30:00,15.79,15.79,15.74,15.76,291358.0,15.6844,15.6844,15.6347,15.6546,291358.0
2023-03-27 15:40:00,15.75,15.76,15.7,15.71,355934.0,15.6446,15.6546,15.595,15.6049,355934.0
2023-03-27 15:50:00,15.71,15.75,15.71,15.75,929288.0,15.6049,15.6446,15.6049,15.6446,929288.0
2023-03-28 09:30:00,15.78,15.8,15.74,15.77,139644.0,15.6744,15.6943,15.6347,15.6645,139644.0
2023-03-28 09:40:00,15.77,15.84,15.76,15.83,245005.0,15.6645,15.734,15.6546,15.7241,245005.0
2023-03-28 09:50:00,15.83,15.85,15.79,15.83,147146.0,15.7241,15.744,15.6844,15.7241,147146.0
2023-03-28 10:00:00,15.83,15.94,15.83,15.94,159750.0,15.7241,15.8334,15.7241,15.8334,159750.0
2023-03-28 10:10:00,15.94,15.94,15.88,15.88,229823.0,15.8334,15.8334,15.7738,15.7738,229823.0
2023-03-28 10:20:00,15.89,15.95,15.88,15.95,148154.0,15.7837,15.8433,15.7738,15.8433,148154.0
2023-03-28 10:30:00,15.94,15.97,15.86,15.91,740202.0,15.8334,15.8632,15.7539,15.8036,740202.0
2023-03-28 10:40:00,15.91,15.93,15.88,15.91,164259.0,15.8036,15.8234,15.7738,15.8036,164259.0
2023-03-28 10:50:00,15.91,15.91,15.89,15.91,62169.0,15.8036,15.8036,15.7837,15.8036,62169.0
2023-03-28 11:00:00,15.91,15.92,15.89,15.9,104761.0,15.8036,15.8135,15.7837,15.7936,104761.0
2023-03-28 11:10:00,15.9,15.92,15.88,15.92,124151.0,15.7936,15.8135,15.7738,15.8135,124151.0
2023-03-28 11:20:00,15.92,15.93,15.9,15.93,173542.0,15.8135,15.8234,15.7936,15.8234,173542.0
2023-03-28 11:30:00,15.93,15.93,15.9,15.92,70325.0,15.8234,15.8234,15.7936,15.8135,70325.0
2023-03-28 11:40:00,15.92,15.93,15.9,15.93,74594.0,15.8135,15.8234,15.7936,15.8234,74594.0
2023-03-28 11:50:00,15.93,15.97,15.92,15.96,106726.0,15.8234,15.8632,15.8135,15.8532,106726.0
2023-03-28 12:00:00,15.97,15.97,15.95,15.97,34749.0,15.8632,15.8632,15.8433,15.8632,34749.0
2023-03-28 12:10:00,15.97,15.97,15.94,15.97,56208.0,15.8632,15.8632,15.8334,15.8632,56208.0
2023-03-28 12:20:00,15.97,15.97,15.9,15.93,604301.0,15.8632,15.8632,15.7936,15.8234,604301.0
2023-03-28 12:30:00,15.93,15.93,15.9,15.92,47490.0,15.8234,15.8234,15.7936,15.8135,47490.0
2023-03-28 12:40:00,15.92,15.92,15.9,15.91,32899.0,15.8135,15.8135,15.7936,15.8036,32899.0
2023-03-28 12:50:00,15.9,15.92,15.89,15.91,53043.0,15.7936,15.8135,15.7837,15.8036,53043.0
2023-03-28 13:00:00,15.91,15.91,15.85,15.86,107126.0,15.8036,15.8036,15.744,15.7539,107126.0
2023-03-28 13:10:00,15.86,15.87,15.83,15.84,55037.0,15.7539,15.7638,15.7241,15.734,55037.0
2023-03-28 13:20:00,15.84,15.85,15.83,15.84,334295.0,15.734,15.744,15.7241,15.734,334295.0
2023-03-28 13:30:00,15.84,15.84,15.8,15.8,74361.0,15.734,15.734,15.6943,15.6943,74361.0
2023-03-28 13:40:00,15.81,15.81,15.78,15.78,78450.0,15.7042,15.7042,15.6744,15.6744,78450.0
2023-03-28 13:50:00,15.78,15.79,15.77,15.78,142724.0,15.6744,15.6844,15.6645,15.6744,142724.0
2023-03-28 14:00:00,15.78,15.78,15.74,15.75,96582.0,15.6744,15.6744,15.6347,15.6446,96582.0
2023-03-28 14:10:00,15.75,15.76,15.72,15.73,107729.0,15.6446,15.6546,15.6148,15.6248,107729.0
2023-03-28 14:20:00,15.73,15.75,15.73,15.75,33627.0,15.6248,15.6446,15.6248,15.6446,33627.0
2023-03-28 14:30:00,15.75,15.75,15.72,15.75,73791.0,15.6446,15.6446,15.6148,15.6446,73791.0
2023-03-28 14:40:00,15.75,15.77,15.74,15.74,48235.0,15.6446,15.6645,15.6347,15.6347,48235.0
2023-03-28 14:50:00,15.74,15.76,15.73,15.75,145419.0,15.6347,15.6546,15.6248,15.6446,145419.0
2023-03-28 15:00:00,15.74,15.76,15.72,15.74,116323.0,15.6347,15.6546,15.6148,15.6347,116323.0
2023-03-28 15:10:00,15.75,15.75,15.71,15.75,167233.0,15.6446,15.6446,15.6049,15.6446,167233.0
2023-03-28 15:20:00,15.75,15.77,15.74,15.76,136777.0,15.6446,15.6645,15.6347,15.6546,136777.0
2023-03-28 15:30:00,15.76,15.77,15.73,15.74,168945.0,15.6546,15.6645,15.6248,15.6347,168945.0
2023-03-28 15:40:00,15.75,15.76,15.72,15.73,205584.0,15.6446,15.6546,15.6148,15.6248,205584.0
2023-03-28 15:50:00,15.73,15.75,15.71,15.74,863413.0,15.6248,15.6446,15.6049,15.6347,863413.0
2023-03-29 09:30:00,15.78,15.95,15.78,15.94,235795.0,15.6744,15.8433,15.6744,15.8334,235795.0
2023-03-29 09:40:00,15.94,15.99,15.92,15.94,164744.0,15.8334,15.883,15.8135,15.8334,164744.0
2023-03-29 09:50:00,15.94,15.97,15.94,15.96,114715.0,15.8334,15.8632,15.8334,15.8532,114715.0
2023-03-29 10:00:00,15.96,15.97,15.89,15.9,128655.0,15.8532,15.8632,15.7837,15.7936,128655.0
2023-03-29 10:10:00,15.9,15.92,15.87,15.89,127543.0,15.7936,15.8135,15.7638,15.7837,127543.0
2023-03-29 10:20:00,15.88,15.91,15.85,15.91,181766.0,15.7738,15.8036,15.744,15.8036,181766.0
2023-03-29 10:30:00,15.91,15.91,15.86,15.89,545561.0,15.8036,15.8036,15.7539,15.7837,545561.0
2023-03-29 10:40:00,15.89,15.9,15.87,15.9,65721.0,15.7837,15.7936,15.7638,15.7936,65721.0
2023-03-29 10:50:00,15.9,15.93,15.9,15.93,195241.0,15.7936,15.8234,15.7936,15.8234,195241.0
2023-03-29 11:00:00,15.93,15.96,15.91,15.95,247559.0,15.8234,15.8532,15.8036,15.8433,247559.0
2023-03-29 11:10:00,15.94,15.98,15.94,15.95,326793.0,15.8334,15.8731,15.8334,15.8433,326793.0
2023-03-29 11:20:00,15.95,15.95,15.93,15.94,102942.0,15.8433,15.8433,15.8234,15.8334,102942.0
2023-03-29 11:30:00,15.94,16.0,15.93,15.96,338056.0,15.8334,15.893,15.8234,15.8532,338056.0
2023-03-29 11:40:00,15.97,15.97,15.94,15.94,53502.0,15.8632,15.8632,15.8334,15.8334,53502.0
2023-03-29 11:50:00,15.94,15.98,15.94,15.96,125279.0,15.8334,15.8731,15.8334,15.8532,125279.0
2023-03-29 12:00:00,15.97,15.98,15.96,15.97,41679.0,15.8632,15.8731,15.8532,15.8632,41679.0
2023-03-29 12:10:00,15.97,15.97,15.95,15.96,37830.0,15.8632,15.8632,15.8433,15.8532,37830.0
2023-03-29 12:20:00,15.96,15.97,15.94,15.97,78313.0,15.8532,15.8632,15.8334,15.8632,78313.0
2023-03-29 12:30:00,15.97,15.97,15.96,15.97,58793.0,15.8632,15.8632,15.8532,15.8632,58793.0
2023-03-29 12:40:00,15.97,15.97,15.94,15.97,89030.0,15.8632,15.8632,15.8334,15.8632,89030.0
2023-03-29 12:50:00,15.97,15.98,15.96,15.98,118512.0,15.8632,15.8731,15.8532,15.8731,118512.0
2023-03-29 13:00:00,15.98,15.99,15.96,15.99,143242.0,15.8731,15.883,15.8532,15.883,143242.0
2023-03-29 13:10:00,15.99,16.05,15.97,15.98,590356.0,15.883,15.9426,15.8632,15.8731,590356.0
2023-03-29 13:20:00,15.98,16.0,15.97,15.97,174712.0,15.8731,15.893,15.8632,15.8632,174712.0
2023-03-29 13:30:00,15.97,15.98,15.92,15.93,85326.0,15.8632,15.8731,15.8135,15.8234,85326.0
2023-03-29 13:40:00,15.93,15.94,15.9,15.9,63765.0,15.8234,15.8334,15.7936,15.7936,63765.0
2023-03-29 13:50:00,15.9,15.91,15.89,15.91,81633.0,15.7936,15.8036,15.7837,15.8036,81633.0
2023-03-29 14:00:00,15.91,15.92,15.89,15.92,51282.0,15.8036,15.8135,15.7837,15.8135,51282.0
2023-03-29 14:10:00,15.92,15.93,15.89,15.89,58567.0,15.8135,15.8234,15.7837,15.7837,58567.0
2023-03-29 14:20:00,15.89,15.91,15.87,15.91,54076.0,15.7837,15.8036,15.7638,15.8036,54076.0
2023-03-29 14:30:00,15.91,15.92,15.9,15.91,38009.0,15.8036,15.8135,15.7936,15.8036,38009.0
2023-03-29 14:40:00,15.91,15.93,15.9,15.93,49008.0,15.8036,15.8234,15.7936,15.8234,49008.0
2023-03-29 14:50:00,15.92,15.94,15.91,15.93,113873.0,15.8135,15.8334,15.8036,15.8234,113873.0
2023-03-29 15:00:00,15.93,15.95,15.91,15.92,157574.0,15.8234,15.8433,15.8036,15.8135,157574.0
2023-03-29 15:10:00,15.92,15.94,15.9,15.92,93490.0,15.8135,15.8334,15.7936,15.8135,93490.0
2023-03-29 15:20:00,15.92,15.92,15.89,15.9,127625.0,15.8135,15.8135,15.7837,15.7936,127625.0
2023-03-29 15:30:00,15.9,15.9,15.86,15.87,311029.0,15.7936,15.7936,15.7539,15.7638,311029.0
2023-03-29 15:40:00,15.86,15.87,15.8,15.84,2978966.0,15.7539,15.7638,15.6943,15.734,2978966.0
2023-03-29 15:50:00,15.84,15.89,15.79,15.83,2688357.0,15.734,15.7837,15.6844,15.7241,2688357.0
2023-03-30 09:30:00,15.91,15.92,15.78,15.83,630265.0,15.8036,15.8135,15.6744,15.7241,630265.0
2023-03-30 09:40:00,15.83,15.88,15.74,15.77,9278944.0,15.7241,15.7738,15.6347,15.6645,9278944.0
2023-03-30 09:50:00,15.77,15.91,15.75,15.9,938505.0,15.6645,15.8036,15.6446,15.7936,938505.0
2023-03-30 10:00:00,15.9,15.91,15.79,15.82,363507.0,15.7936,15.8036,15.6844,15.7142,363507.0
2023-03-30 10:10:00,15.82,15.94,15.82,15.91,629732.0,15.7142,15.8334,15.7142,15.8036,629732.0
2023-03-30 10:20:00,15.92,15.93,15.88,15.91,506949.0,15.8135,15.8234,15.7738,15.8036,506949.0
2023-03-30 10:30:00,15.91,15.93,15.88,15.9,259231.0,15.8036,15.8234,15.7738,15.7936,259231.0
2023-03-30 10:40:00,15.91,15.93,15.9,15.92,116296.0,15.8036,15.8234,15.7936,15.8135,116296.0
2023-03-30 10:50:00,15.92,15.92,15.86,15.88,133914.0,15.8135,15.8135,15.7539,15.7738,133914.0
2023-03-30 11:00:00,15.88,15.91,15.88,15.9,107924.0,15.7738,15.8036,15.7738,15.7936,107924.0
2023-03-30 11:10:00,15.9,15.92,15.88,15.92,87886.0,15.7936,15.8135,15.7738,15.8135,87886.0
2023-03-30 11:20:00,15.92,15.95,15.91,15.94,244719.0,15.8135,15.8433,15.8036,15.8334,244719.0
2023-03-30 11:30:00,15.94,15.94,15.91,15.92,61131.0,15.8334,15.8334,15.8036,15.8135,61131.0
2023-03-30 11:40:00,15.92,15.93,15.89,15.91,148181.0,15.8135,15.8234,15.7837,15.8036,148181.0
2023-03-30 11:50:00,15.91,15.93,15.89,15.92,164406.0,15.8036,15.8234,15.7837,15.8135,164406.0
2023-03-30 12:00:00,15.92,15.94,15.91,15.94,111183.0,15.8135,15.8334,15.8036,15.8334,111183.0
2023-03-30 12:10:00,15.94,15.95,15.89,15.9,159875.0,15.8334,15.8433,15.7837,15.7936,159875.0
2023-03-30 12:20:00,15.9,15.9,15.87,15.88,94063.0,15.7936,15.7936,15.7638,15.7738,94063.0
2023-03-30 12:30:00,15.87,15.88,15.84,15.85,323187.0,15.7638,15.7738,15.734,15.744,323187.0
2023-03-30 12:40:00,15.86,15.89,15.85,15.86,205165.0,15.7539,15.7837,15.744,15.7539,205165.0
2023-03-30 12:50:00,15.86,15.89,15.84,15.88,101291.0,15.7539,15.7837,15.734,15.7738,101291.0
2023-03-30 13:00:00,15.88,15.91,15.87,15.88,149431.0,15.7738,15.8036,15.7638,15.7738,149431.0
2023-03-30 13:10:00,15.88,15.9,15.86,15.88,92617.0,15.7738,15.7936,15.7539,15.7738,92617.0
2023-03-30 13:20:00,15.88,15.91,15.87,15.91,70817.0,15.7738,15.8036,15.7638,15.8036,70817.0
2023-03-30 13:30:00,15.91,15.91,15.87,15.89,103040.0,15.8036,15.8036,15.7638,15.7837,103040.0
2023-03-30 13:40:00,15.89,15.91,15.88,15.91,93966.0,15.7837,15.8036,15.7738,15.8036,93966.0
2023-03-30 13:50:00,15.91,15.92,15.89,15.91,114930.0,15.8036,15.8135,15.7837,15.8036,114930.0
2023-03-30 14:00:00,15.91,15.94,15.91,15.91,74772.0,15.8036,15.8334,15.8036,15.8036,74772.0
2023-03-30 14:10:00,15.91,15.92,15.89,15.89,96642.0,15.8036,15.8135,15.7837,15.7837,96642.0
2023-03-30 14:20:00,15.89,15.91,15.89,15.9,88140.0,15.7837,15.8036,15.7837,15.7936,88140.0
2023-03-30 14:30:00,15.9,15.91,15.88,15.88,224381.0,15.7936,15.8036,15.7738,15.7738,224381.0
2023-03-30 14:40:00,15.88,15.88,15.84,15.84,148047.0,15.7738,15.7738,15.734,15.734,148047.0
2023-03-30 14:50:00,15.85,15.86,15.84,15.86,172752.0,15.744,15.7539,15.734,15.7539,172752.0
2023-03-30 15:00:00,15.86,15.86,15.83,15.84,192714.0,15.7539,15.7539,15.7241,15.734,192714.0
2023-03-30 15:10:00,15.84,15.85,15.82,15.85,167576.0,15.734,15.744,15.7142,15.744,167576.0
2023-03-30 15:20:00,15.85,15.88,15.84,15.87,163671.0,15.744,15.7738,15.734,15.7638,163671.0
2023-03-30 15:30:00,15.87,15.88,15.84,15.86,476283.0,15.7638,15.7738,15.734,15.7539,476283.0
2023-03-30 15:40:00,15.86,15.88,15.84,15.86,398192.0,15.7539,15.7738,15.734,15.7539,398192.0
2023-03-30 15:50:00,15.86,15.89,15.84,15.89,1365543.0,15.7539,15.7837,15.734,15.7837,1365543.0
2023-03-31 09:30:00,16.0,16.01,15.91,15.92,225534.0,15.893,15.9029,15.8036,15.8135,225534.0
2023-03-31 09:40:00,15.92,15.94,15.88,15.88,144573.0,15.8135,15.8334,15.7738,15.7738,144573.0
2023-03-31 09:50:00,15.88,15.95,15.87,15.95,198527.0,15.7738,15.8433,15.7638,15.8433,198527.0
2023-03-31 10:00:00,15.95,16.01,15.95,16.0,271258.0,15.8433,15.9029,15.8433,15.893,271258.0
2023-03-31 10:10:00,16.0,16.0,15.97,15.99,190046.0,15.893,15.893,15.8632,15.883,190046.0
2023-03-31 10:20:00,15.99,15.99,15.96,15.98,277314.0,15.883,15.883,15.8532,15.8731,277314.0
2023-03-31 10:30:00,15.97,15.98,15.93,15.96,154311.0,15.8632,15.8731,15.8234,15.8532,154311.0
2023-03-31 10:40:00,15.96,15.98,15.95,15.97,87252.0,15.8532,15.8731,15.8433,15.8632,87252.0
2023-03-31 10:50:00,15.96,15.98,15.95,15.97,103155.0,15.8532,15.8731,15.8433,15.8632,103155.0
2023-03-31 11:00:00,15.97,16.02,15.96,16.02,197471.0,15.8632,15.9128,15.8532,15.9128,197471.0
2023-03-31 11:10:00,16.02,16.04,16.01,16.02,156282.0,15.9128,15.9327,15.9029,15.9128,156282.0
2023-03-31 11:20:00,16.03,16.08,15.99,16.0,655623.0,15.9228,15.9724,15.883,15.893,655623.0
2023-03-31 11:30:00,16.0,16.06,16.0,16.05,303471.0,15.893,15.9526,15.893,15.9426,303471.0
2023-03-31 11:40:00,16.05,16.08,16.04,16.08,320963.0,15.9426,15.9724,15.9327,15.9724,320963.0
2023-03-31 11:50:00,16.08,16.1,16.02,16.09,785367.0,15.9724,15.9923,15.9128,15.9824,785367.0
2023-03-31 12:00:00,16.09,16.09,16.03,16.05,108942.0,15.9824,15.9824,15.9228,15.9426,108942.0
2023-03-31 12:10:00,16.05,16.07,16.02,16.06,277044.0,15.9426,15.9625,15.9128,15.9526,277044.0
2023-03-31 12:20:00,16.06,16.06,16.03,16.05,142016.0,15.9526,15.9526,15.9228,15.9426,142016.0
2023-03-31 12:30:00,16.05,16.07,16.03,16.04,181675.0,15.9426,15.9625,15.9228,15.9327,181675.0
2023-03-31 12:40:00,16.04,16.04,16.01,16.02,70357.0,15.9327,15.9327,15.9029,15.9128,70357.0
2023-03-31 12:50:00,16.02,16.03,16.0,16.02,1778827.0,15.9128,15.9228,15.893,15.9128,1778827.0
2023-03-31 13:00:00,16.02,16.05,16.0,16.03,381609.0,15.9128,15.9426,15.893,15.9228,381609.0
2023-03-31 13:10:00,16.03,16.03,15.97,16.0,293179.0,15.9228,15.9228,15.8632,15.893,293179.0
2023-03-31 13:20:00,16.0,16.01,15.98,15.99,106167.0,15.893,15.9029,15.8731,15.883,106167.0
2023-03-31 13:30:00,15.99,15.99,15.97,15.99,84492.0,15.883,15.883,15.8632,15.883,84492.0
2023-03-31 13:40:00,15.99,16.0,15.96,15.98,729791.0,15.883,15.893,15.8532,15.8731,729791.0
2023-03-31 13:50:00,15.98,15.98,15.96,15.98,175963.0,15.8731,15.8731,15.8532,15.8731,175963.0
2023-03-31 14:00:00,15.98,15.99,15.97,15.99,194648.0,15.8731,15.883,15.8632,15.883,194648.0
2023-03-31 14:10:00,15.99,15.99,15.97,15.99,308224.0,15.883,15.883,15.8632,15.883,308224.0
2023-03-31 14:20:00,15.99,16.0,15.96,15.99,597718.0,15.883,15.893,15.8532,15.883,597718.0
2023-03-31 14:30:00,15.99,16.0,15.97,15.99,282684.0,15.883,15.893,15.8632,15.883,282684.0
2023-03-31 14:40:00,15.99,16.01,15.98,16.0,1121286.0,15.883,15.9029,15.8731,15.893,1121286.0
2023-03-31 14:50:00,16.0,16.02,15.98,16.0,657102.0,15.893,15.9128,15.8731,15.893,657102.0
2023-03-31 15:00:00,16.0,16.01,15.98,15.98,431799.0,15.893,15.9029,15.8731,15.8731,431799.0
2023-03-31 15:10:00,15.99,16.01,15.97,16.0,308378.0,15.883,15.9029,15.8632,15.893,308378.0
2023-03-31 15:20:00,16.01,16.1,16.0,16.09,1146062.0,15.9029,15.9923,15.893,15.9824,1146062.0
2023-03-31 15:30:00,16.09,16.12,16.08,16.1,659748.0,15.9824,16.0122,15.9724,15.9923,659748.0
2023-03-31 15:40:00,16.1,16.11,16.06,16.06,1764363.0,15.9923,16.0022,15.9526,15.9526,1764363.0
2023-03-31 15:50:00,16.06,16.19,16.04,16.19,3702362.0,15.9526,16.0817,15.9327,16.0817,3702362.0
2023-04-03 09:30:00,16.2,16.29,16.12,16.23,530833.0,16.0916,16.181,16.0122,16.1214,530833.0
2023-04-03 09:40:00,16.23,16.26,16.19,16.22,370769.0,16.1214,16.1512,16.0817,16.1115,370769.0
2023-04-03 09:50:00,16.23,16.26,16.19,16.21,574077.0,16.1214,16.1512,16.0817,16.1016,574077.0
2023-04-03 10:00:00,16.21,16.23,16.17,16.22,223484.0,16.1016,16.1214,16.0618,16.1115,223484.0
2023-04-03 10:10:00,16.22,16.22,16.16,16.21,362677.0,16.1115,16.1115,16.0519,16.1016,362677.0
2023-04-03 10:20:00,16.21,16.28,16.21,16.28,844391.0,16.1016,16.1711,16.1016,16.1711,844391.0
2023-04-03 10:30:00,16.28,16.33,16.25,16.3,985076.0,16.1711,16.2207,16.1413,16.1909,985076.0
2023-04-03 10:40:00,16.3,16.32,16.25,16.25,331155.0,16.1909,16.2108,16.1413,16.1413,331155.0
2023-04-03 10:50:00,16.25,16.27,16.19,16.21,272194.0,16.1413,16.1612,16.0817,16.1016,272194.0
2023-04-03 11:00:00,16.21,16.26,16.21,16.25,137030.0,16.1016,16.1512,16.1016,16.1413,137030.0
2023-04-03 11:10:00,16.26,16.3,16.25,16.28,100508.0,16.1512,16.1909,16.1413,16.1711,100508.0
2023-04-03 11:20:00,16.28,16.29,16.25,16.27,219717.0,16.1711,16.181,16.1413,16.1612,219717.0
2023-04-03 11:30:00,16.27,16.3,16.25,16.3,212705.0,16.1612,16.1909,16.1413,16.1909,212705.0
2023-04-03 11:40:00,16.3,16.32,16.29,16.3,138115.0,16.1909,16.2108,16.181,16.1909,138115.0
2023-04-03 11:50:00,16.3,16.31,16.29,16.3,117722.0,16.1909,16.2009,16.181,16.1909,117722.0
2023-04-03 12:00:00,16.3,16.34,16.3,16.34,169696.0,16.1909,16.2307,16.1909,16.2307,169696.0
2023-04-03 12:10:00,16.34,16.36,16.33,16.36,205442.0,16.2307,16.2505,16.2207,16.2505,205442.0
2023-04-03 12:20:00,16.36,16.38,16.33,16.36,688835.0,16.2505,16.2704,16.2207,16.2505,688835.0
2023-04-03 12:30:00,16.36,16.37,16.32,16.34,210798.0,16.2505,16.2605,16.2108,16.2307,210798.0
2023-04-03 12:40:00,16.35,16.35,16.32,16.32,127038.0,16.2406,16.2406,16.2108,16.2108,127038.0
2023-04-03 12:50:00,16.32,16.32,16.27,16.28,146549.0,16.2108,16.2108,16.1612,16.1711,146549.0
2023-04-03 13:00:00,16.28,16.32,16.27,16.32,124361.0,16.1711,16.2108,16.1612,16.2108,124361.0
2023-04-03 13:10:00,16.32,16.32,16.31,16.32,152567.0,16.2108,16.2108,16.2009,16.2108,152567.0
2023-04-03 13:20:00,16.32,16.32,16.29,16.3,360978.0,16.2108,16.2108,16.181,16.1909,360978.0
2023-04-03 13:30:00,16.3,16.33,16.3,16.32,128965.0,16.1909,16.2207,16.1909,16.2108,128965.0
2023-04-03 13:40:00,16.32,16.32,16.27,16.3,436411.0,16.2108,16.2108,16.1612,16.1909,436411.0
2023-04-03 13:50:00,16.31,16.31,16.29,16.3,141892.0,16.2009,16.2009,16.181,16.1909,141892.0
2023-04-03 14:00:00,16.3,16.32,16.29,16.3,261676.0,16.1909,16.2108,16.181,16.1909,261676.0
2023-04-03 14:10:00,16.3,16.34,16.3,16.34,300039.0,16.1909,16.2307,16.1909,16.2307,300039.0
2023-04-03 14:20:00,16.34,16.34,16.29,16.3,224469.0,16.2307,16.2307,16.181,16.1909,224469.0
2023-04-03 14:30:00,16.3,16.32,16.29,16.3,170375.0,16.1909,16.2108,16.181,16.1909,170375.0
2023-04-03 14:40:00,16.3,16.3,16.26,16.28,1317495.0,16.1909,16.1909,16.1512,16.1711,1317495.0
2023-04-03 14:50:00,16.28,16.3,16.26,16.29,245375.0,16.1711,16.1909,16.1512,16.181,245375.0
2023-04-03 15:00:00,16.29,16.31,16.27,16.28,237293.0,16.181,16.2009,16.1612,16.1711,237293.0
2023-04-03 15:10:00,16.28,16.29,16.25,16.26,621068.0,16.1711,16.181,16.1413,16.1512,621068.0
2023-04-03 15:20:00,16.26,16.3,16.25,16.3,278560.0,16.1512,16.1909,16.1413,16.1909,278560.0
2023-04-03 15:30:00,16.3,16.3,16.26,16.28,383246.0,16.1909,16.1909,16.1512,16.1711,383246.0
2023-04-03 15:40:00,16.27,16.28,16.22,16.23,327662.0,16.1612,16.1711,16.1115,16.1214,327662.0
2023-04-03 15:50:00,16.23,16.23,16.17,16.17,1127391.0,16.1214,16.1214,16.0618,16.0618,1127391.0
2023-04-04 09:30:00,16.29,16.29,16.17,16.19,269958.0,16.181,16.181,16.0618,16.0817,269958.0
2023-04-04 09:40:00,16.19,16.2,16.12,16.15,255096.0,16.0817,16.0916,16.0122,16.042,255096.0
2023-04-04 09:50:00,16.14,16.16,16.07,16.13,254945.0,16.032,16.0519,15.9625,16.0221,254945.0
2023-04-04 10:00:00,16.13,16.15,16.11,16.13,186455.0,16.0221,16.042,16.0022,16.0221,186455.0
2023-04-04 10:10:00,16.14,16.2,16.13,16.19,191190.0,16.032,16.0916,16.0221,16.0817,191190.0
2023-04-04 10:20:00,16.19,16.23,16.16,16.2,393251.0,16.0817,16.1214,16.0519,16.0916,393251.0
2023-04-04 10:30:00,16.2,16.22,16.18,16.21,146958.0,16.0916,16.1115,16.0718,16.1016,146958.0
2023-04-04 10:40:00,16.21,16.22,16.14,16.16,454505.0,16.1016,16.1115,16.032,16.0519,454505.0
2023-04-04 10:50:00,16.16,16.17,16.1,16.11,485730.0,16.0519,16.0618,15.9923,16.0022,485730.0
2023-04-04 11:00:00,16.1,16.13,16.09,16.11,200332.0,15.9923,16.0221,15.9824,16.0022,200332.0
2023-04-04 11:10:00,16.12,16.14,16.11,16.12,181743.0,16.0122,16.032,16.0022,16.0122,181743.0
2023-04-04 11:20:00,16.12,16.16,16.11,16.14,451889.0,16.0122,16.0519,16.0022,16.032,451889.0
2023-04-04 11:30:00,16.14,16.17,16.11,16.16,146444.0,16.032,16.0618,16.0022,16.0519,146444.0
2023-04-04 11:40:00,16.16,16.19,16.15,16.18,66293.0,16.0519,16.0817,16.042,16.0718,66293.0
2023-04-04 11:50:00,16.18,16.19,16.13,16.13,158784.0,16.0718,16.0817,16.0221,16.0221,158784.0
2023-04-04 12:00:00,16.14,16.18,16.13,16.18,114363.0,16.032,16.0718,16.0221,16.0718,114363.0
2023-04-04 12:10:00,16.18,16.19,16.13,16.13,250603.0,16.0718,16.0817,16.0221,16.0221,250603.0
2023-04-04 12:20:00,16.13,16.16,16.12,16.16,133046.0,16.0221,16.0519,16.0122,16.0519,133046.0
2023-04-04 12:30:00,16.16,16.16,16.05,16.07,371944.0,16.0519,16.0519,15.9426,15.9625,371944.0
2023-04-04 12:40:00,16.07,16.12,16.07,16.09,412174.0,15.9625,16.0122,15.9625,15.9824,412174.0
2023-04-04 12:50:00,16.09,16.1,16.04,16.05,138211.0,15.9824,15.9923,15.9327,15.9426,138211.0
2023-04-04 13:00:00,16.05,16.07,16.05,16.07,80076.0,15.9426,15.9625,15.9426,15.9625,80076.0
2023-04-04 13:10:00,16.06,16.1,16.06,16.09,2426140.0,15.9526,15.9923,15.9526,15.9824,2426140.0
2023-04-04 13:20:00,16.09,16.13,16.08,16.13,304362.0,15.9824,16.0221,15.9724,16.0221,304362.0
2023-04-04 13:30:00,16.13,16.13,16.07,16.1,373195.0,16.0221,16.0221,15.9625,15.9923,373195.0
2023-04-04 13:40:00,16.1,16.11,16.06,16.07,254530.0,15.9923,16.0022,15.9526,15.9625,254530.0
2023-04-04 13:50:00,16.07,16.1,16.06,16.09,77930.0,15.9625,15.9923,15.9526,15.9824,77930.0
2023-04-04 14:00:00,16.09,16.11,16.08,16.1,212105.0,15.9824,16.0022,15.9724,15.9923,212105.0
2023-04-04 14:10:00,16.1,16.11,16.08,16.09,131095.0,15.9923,16.0022,15.9724,15.9824,131095.0
2023-04-04 14:20:00,16.09,16.11,16.09,16.11,89597.0,15.9824,16.0022,15.9824,16.0022,89597.0
2023-04-04 14:30:00,16.11,16.11,16.07,16.09,124248.0,16.0022,16.0022,15.9625,15.9824,124248.0
2023-04-04 14:40:00,16.09,16.11,16.08,16.1,199907.0,15.9824,16.0022,15.9724,15.9923,199907.0
2023-04-04 14:50:00,16.1,16.13,16.09,16.1,368637.0,15.9923,16.0221,15.9824,15.9923,368637.0
2023-04-04 15:00:00,16.1,16.16,16.1,16.16,194395.0,15.9923,16.0519,15.9923,16.0519,194395.0
2023-04-04 15:10:00,16.15,16.19,16.12,16.16,353574.0,16.042,16.0817,16.0122,16.0519,353574.0
2023-04-04 15:20:00,16.16,16.18,16.12,16.13,305005.0,16.0519,16.0718,16.0122,16.0221,305005.0
2023-04-04 15:30:00,16.13,16.14,16.09,16.12,355987.0,16.0221,16.032,15.9824,16.0122,355987.0
2023-04-04 15:40:00,16.12,16.15,16.1,16.12,518332.0,16.0122,16.042,15.9923,16.0122,518332.0
2023-04-04 15:50:00,16.12,16.15,16.11,16.13,1738143.0,16.0122,16.042,16.0022,16.0221,1738143.0
2023-04-05 09:30:00,16.19,16.21,16.14,16.2,140431.0,16.0817,16.1016,16.032,16.0916,140431.0
2023-04-05 09:40:00,16.19,16.31,16.19,16.22,399134.0,16.0817,16.2009,16.0817,16.1115,399134.0
2023-04-05 09:50:00,16.22,16.26,16.22,16.24,153806.0,16.1115,16.1512,16.1115,16.1314,153806.0
2023-04-05 10:00:00,16.24,16.24,16.17,16.17,171633.0,16.1314,16.1314,16.0618,16.0618,171633.0
2023-04-05 10:10:00,16.18,16.21,16.17,16.21,106556.0,16.0718,16.1016,16.0618,16.1016,106556.0
2023-04-05 10:20:00,16.21,16.23,16.19,16.19,199279.0,16.1016,16.1214,16.0817,16.0817,199279.0
2023-04-05 10:30:00,16.19,16.28,16.19,16.28,334390.0,16.0817,16.1711,16.0817,16.1711,334390.0
2023-04-05 10:40:00,16.28,16.28,16.23,16.25,174041.0,16.1711,16.1711,16.1214,16.1413,174041.0
2023-04-05 10:50:00,16.25,16.25,16.21,16.21,100357.0,16.1413,16.1413,16.1016,16.1016,100357.0
2023-04-05 11:00:00,16.22,16.23,16.2,16.21,126805.0,16.1115,16.1214,16.0916,16.1016,126805.0
2023-04-05 11:10:00,16.21,16.27,16.2,16.25,285640.0,16.1016,16.1612,16.0916,16.1413,285640.0
2023-04-05 11:20:00,16.25,16.27,16.24,16.25,204105.0,16.1413,16.1612,16.1314,16.1413,204105.0
2023-04-05 11:30:00,16.25,16.3,16.24,16.29,132765.0,16.1413,16.1909,16.1314,16.181,132765.0
2023-04-05 11:40:00,16.29,16.29,16.24,16.26,139466.0,16.181,16.181,16.1314,16.1512,139466.0
2023-04-05 11:50:00,16.27,16.27,16.24,16.25,160883.0,16.1612,16.1612,16.1314,16.1413,160883.0
2023-04-05 12:00:00,16.25,16.28,16.25,16.28,77102.0,16.1413,16.1711,16.1413,16.1711,77102.0
2023-04-05 12:10:00,16.28,16.28,16.23,16.25,96833.0,16.1711,16.1711,16.1214,16.1413,96833.0
2023-04-05 12:20:00,16.25,16.26,16.22,16.25,96589.0,16.1413,16.1512,16.1115,16.1413,96589.0
2023-04-05 12:30:00,16.25,16.27,16.23,16.23,71514.0,16.1413,16.1612,16.1214,16.1214,71514.0
2023-04-05 12:40:00,16.23,16.26,16.23,16.25,88293.0,16.1214,16.1512,16.1214,16.1413,88293.0
2023-04-05 12:50:00,16.25,16.27,16.25,16.26,79417.0,16.1413,16.1612,16.1413,16.1512,79417.0
2023-04-05 13:00:00,16.26,16.3,16.25,16.29,86022.0,16.1512,16.1909,16.1413,16.181,86022.0
2023-04-05 13:10:00,16.29,16.31,16.27,16.29,161908.0,16.181,16.2009,16.1612,16.181,161908.0
2023-04-05 13:20:00,16.29,16.3,16.27,16.3,86923.0,16.181,16.1909,16.1612,16.1909,86923.0
2023-04-05 13:30:00,16.3,16.31,16.28,16.3,100151.0,16.1909,16.2009,16.1711,16.1909,100151.0
2023-04-05 13:40:00,16.3,16.3,16.28,16.3,112993.0,16.1909,16.1909,16.1711,16.1909,112993.0
2023-04-05 13:50:00,16.3,16.36,16.29,16.36,308271.0,16.1909,16.2505,16.181,16.2505,308271.0
2023-04-05 14:00:00,16.36,16.37,16.34,16.35,150840.0,16.2505,16.2605,16.2307,16.2406,150840.0
2023-04-05 14:10:00,16.35,16.35,16.31,16.32,153423.0,16.2406,16.2406,16.2009,16.2108,153423.0
2023-04-05 14:20:00,16.32,16.33,16.29,16.3,121548.0,16.2108,16.2207,16.181,16.1909,121548.0
2023-04-05 14:30:00,16.3,16.36,16.3,16.34,386330.0,16.1909,16.2505,16.1909,16.2307,386330.0
2023-04-05 14:40:00,16.34,16.38,16.32,16.37,126585.0,16.2307,16.2704,16.2108,16.2605,126585.0
2023-04-05 14:50:00,16.38,16.4,16.37,16.4,407336.0,16.2704,16.2903,16.2605,16.2903,407336.0
2023-04-05 15:00:00,16.39,16.44,16.39,16.41,746333.0,16.2803,16.33,16.2803,16.3002,746333.0
2023-04-05 15:10:00,16.41,16.44,16.4,16.44,121837.0,16.3002,16.33,16.2903,16.33,121837.0
2023-04-05 15:20:00,16.44,16.47,16.41,16.44,575394.0,16.33,16.3598,16.3002,16.33,575394.0
2023-04-05 15:30:00,16.44,16.46,16.43,16.45,212960.0,16.33,16.3499,16.3201,16.3399,212960.0
2023-04-05 15:40:00,16.45,16.45,16.41,16.42,278849.0,16.3399,16.3399,16.3002,16.3101,278849.0
2023-04-05 15:50:00,16.43,16.51,16.42,16.5,1268058.0,16.3201,16.3995,16.3101,16.3896,1268058.0
2023-04-06 09:30:00,16.58,16.6,16.45,16.52,286332.0,16.4691,16.4889,16.3399,16.4095,286332.0
2023-04-06 09:40:00,16.52,16.52,16.45,16.47,338577.0,16.4095,16.4095,16.3399,16.3598,338577.0
2023-04-06 09:50:00,16.47,16.56,16.46,16.55,178789.0,16.3598,16.4492,16.3499,16.4393,178789.0
2023-04-06 10:00:00,16.55,16.55,16.49,16.52,87078.0,16.4393,16.4393,16.3797,16.4095,87078.0
2023-04-06 10:10:00,16.52,16.55,16.51,16.55,57331.0,16.4095,16.4393,16.3995,16.4393,57331.0
2023-04-06 10:20:00,16.55,16.55,16.44,16.45,457755.0,16.4393,16.4393,16.33,16.3399,457755.0
2023-04-06 10:30:00,16.45,16.49,16.42,16.44,457388.0,16.3399,16.3797,16.3101,16.33,457388.0
2023-04-06 10:40:00,16.45,16.46,16.42,16.43,302865.0,16.3399,16.3499,16.3101,16.3201,302865.0
2023-04-06 10:50:00,16.43,16.45,16.41,16.45,265169.0,16.3201,16.3399,16.3002,16.3399,265169.0
2023-04-06 11:00:00,16.45,16.45,16.41,16.45,86514.0,16.3399,16.3399,16.3002,16.3399,86514.0
2023-04-06 11:10:00,16.45,16.5,16.44,16.48,346864.0,16.3399,16.3896,16.33,16.3697,346864.0
2023-04-06 11:20:00,16.48,16.51,16.47,16.51,233501.0,16.3697,16.3995,16.3598,16.3995,233501.0
2023-04-06 11:30:00,16.51,16.54,16.49,16.53,139968.0,16.3995,16.4293,16.3797,16.4194,139968.0
2023-04-06 11:40:00,16.53,16.53,16.51,16.52,64142.0,16.4194,16.4194,16.3995,16.4095,64142.0
2023-04-06 11:50:00,16.52,16.56,16.51,16.55,71134.0,16.4095,16.4492,16.3995,16.4393,71134.0
2023-04-06 12:00:00,16.56,16.58,16.55,16.57,132476.0,16.4492,16.4691,16.4393,16.4591,132476.0
2023-04-06 12:10:00,16.57,16.58,16.56,16.57,66066.0,16.4591,16.4691,16.4492,16.4591,66066.0
2023-04-06 12:20:00,16.57,16.58,16.55,16.55,53777.0,16.4591,16.4691,16.4393,16.4393,53777.0
2023-04-06 12:30:00,16.55,16.61,16.55,16.6,172674.0,16.4393,16.4989,16.4393,16.4889,172674.0
2023-04-06 12:40:00,16.6,16.65,16.59,16.64,178908.0,16.4889,16.5386,16.479,16.5287,178908.0
2023-04-06 12:50:00,16.64,16.71,16.64,16.66,301043.0,16.5287,16.5982,16.5287,16.5485,301043.0
2023-04-06 13:00:00,16.66,16.67,16.65,16.66,102426.0,16.5485,16.5585,16.5386,16.5485,102426.0
2023-04-06 13:10:00,16.65,16.66,16.64,16.66,55995.0,16.5386,16.5485,16.5287,16.5485,55995.0
2023-04-06 13:20:00,16.66,16.68,16.65,16.66,109540.0,16.5485,16.5684,16.5386,16.5485,109540.0
2023-04-06 13:30:00,16.66,16.67,16.64,16.66,94388.0,16.5485,16.5585,16.5287,16.5485,94388.0
2023-04-06 13:40:00,16.66,16.66,16.59,16.6,682627.0,16.5485,16.5485,16.479,16.4889,682627.0
2023-04-06 13:50:00,16.6,16.6,16.55,16.55,209446.0,16.4889,16.4889,16.4393,16.4393,209446.0
2023-04-06 14:00:00,16.56,16.59,16.55,16.59,102930.0,16.4492,16.479,16.4393,16.479,102930.0
2023-04-06 14:10:00,16.59,16.63,16.58,16.62,255079.0,16.479,16.5187,16.4691,16.5088,255079.0
2023-04-06 14:20:00,16.62,16.63,16.59,16.62,341325.0,16.5088,16.5187,16.479,16.5088,341325.0
2023-04-06 14:30:00,16.62,16.62,16.58,16.59,990633.0,16.5088,16.5088,16.4691,16.479,990633.0
2023-04-06 14:40:00,16.59,16.62,16.58,16.59,577449.0,16.479,16.5088,16.4691,16.479,577449.0
2023-04-06 14:50:00,16.59,16.62,16.57,16.59,309520.0,16.479,16.5088,16.4591,16.479,309520.0
2023-04-06 15:00:00,16.59,16.6,16.58,16.58,87968.0,16.479,16.4889,16.4691,16.4691,87968.0
2023-04-06 15:10:00,16.59,16.59,16.54,16.54,306270.0,16.479,16.479,16.4293,16.4293,306270.0
2023-04-06 15:20:00,16.54,16.57,16.5,16.57,359293.0,16.4293,16.4591,16.3896,16.4591,359293.0
2023-04-06 15:30:00,16.57,16.63,16.56,16.61,292861.0,16.4591,16.5187,16.4492,16.4989,292861.0
2023-04-06 15:40:00,16.61,16.63,16.6,16.63,216899.0,16.4989,16.5187,16.4889,16.5187,216899.0
2023-04-06 15:50:00,16.63,16.73,16.62,16.73,1448008.0,16.5187,16.6181,16.5088,16.6181,1448008.0
2023-04-10 09:30:00,16.59,16.63,16.52,16.55,221541.0,16.479,16.5187,16.4095,16.4393,221541.0
2023-04-10 09:40:00,16.56,16.64,16.56,16.62,116774.0,16.4492,16.5287,16.4492,16.5088,116774.0
2023-04-10 09:50:00,16.63,16.66,16.55,16.59,142990.0,16.5187,16.5485,16.4393,16.479,142990.0
2023-04-10 10:00:00,16.59,16.69,16.58,16.68,226534.0,16.479,16.5783,16.4691,16.5684,226534.0
2023-04-10 10:10:00,16.68,16.71,16.64,16.64,91248.0,16.5684,16.5982,16.5287,16.5287,91248.0
2023-04-10 10:20:00,16.64,16.65,16.6,16.62,80110.0,16.5287,16.5386,16.4889,16.5088,80110.0
2023-04-10 10:30:00,16.62,16.63,16.58,16.6,106675.0,16.5088,16.5187,16.4691,16.4889,106675.0
2023-04-10 10:40:00,16.59,16.63,16.58,16.63,198515.0,16.479,16.5187,16.4691,16.5187,198515.0
2023-04-10 10:50:00,16.63,16.64,16.6,16.64,281769.0,16.5187,16.5287,16.4889,16.5287,281769.0
2023-04-10 11:00:00,16.64,16.68,16.62,16.64,120590.0,16.5287,16.5684,16.5088,16.5287,120590.0
2023-04-10 11:10:00,16.64,16.65,16.63,16.65,40288.0,16.5287,16.5386,16.5187,16.5386,40288.0
2023-04-10 11:20:00,16.64,16.65,16.63,16.64,75435.0,16.5287,16.5386,16.5187,16.5287,75435.0
2023-04-10 11:30:00,16.64,16.68,16.64,16.66,123614.0,16.5287,16.5684,16.5287,16.5485,123614.0
2023-04-10 11:40:00,16.67,16.68,16.66,16.68,60314.0,16.5585,16.5684,16.5485,16.5684,60314.0
2023-04-10 11:50:00,16.68,16.68,16.63,16.64,125597.0,16.5684,16.5684,16.5187,16.5287,125597.0
2023-04-10 12:00:00,16.64,16.64,16.59,16.61,159270.0,16.5287,16.5287,16.479,16.4989,159270.0
2023-04-10 12:10:00,16.61,16.66,16.61,16.66,107887.0,16.4989,16.5485,16.4989,16.5485,107887.0
2023-04-10 12:20:00,16.66,16.68,16.65,16.66,79594.0,16.5485,16.5684,16.5386,16.5485,79594.0
2023-04-10 12:30:00,16.66,16.72,16.66,16.71,81654.0,16.5485,16.6081,16.5485,16.5982,81654.0
2023-04-10 12:40:00,16.71,16.73,16.69,16.7,116105.0,16.5982,16.6181,16.5783,16.5883,116105.0
2023-04-10 12:50:00,16.71,16.74,16.7,16.73,66367.0,16.5982,16.628,16.5883,16.6181,66367.0
2023-04-10 13:00:00,16.74,16.75,16.73,16.75,63277.0,16.628,16.6379,16.6181,16.6379,63277.0
2023-04-10 13:10:00,16.75,16.77,16.74,16.75,208323.0,16.6379,16.6578,16.628,16.6379,208323.0
2023-04-10 13:20:00,16.74,16.75,16.72,16.73,47422.0,16.628,16.6379,16.6081,16.6181,47422.0
2023-04-10 13:30:00,16.73,16.75,16.72,16.73,53308.0,16.6181,16.6379,16.6081,16.6181,53308.0
2023-04-10 13:40:00,16.73,16.74,16.72,16.73,77219.0,16.6181,16.628,16.6081,16.6181,77219.0
2023-04-10 13:50:00,16.73,16.76,16.73,16.75,62477.0,16.6181,16.6479,16.6181,16.6379,62477.0
2023-04-10 14:00:00,16.75,16.75,16.73,16.73,54380.0,16.6379,16.6379,16.6181,16.6181,54380.0
2023-04-10 14:10:00,16.73,16.75,16.71,16.71,145819.0,16.6181,16.6379,16.5982,16.5982,145819.0
2023-04-10 14:20:00,16.71,16.72,16.68,16.7,94446.0,16.5982,16.6081,16.5684,16.5883,94446.0
2023-04-10 14:30:00,16.7,16.71,16.68,16.68,76387.0,16.5883,16.5982,16.5684,16.5684,76387.0
2023-04-10 14:40:00,16.68,16.69,16.67,16.69,96781.0,16.5684,16.5783,16.5585,16.5783,96781.0
2023-04-10 14:50:00,16.69,16.7,16.68,16.7,65935.0,16.5783,16.5883,16.5684,16.5883,65935.0
2023-04-10 15:00:00,16.7,16.73,16.69,16.73,236200.0,16.5883,16.6181,16.5783,16.6181,236200.0
2023-04-10 15:10:00,16.73,16.77,16.71,16.76,116068.0,16.6181,16.6578,16.5982,16.6479,116068.0
2023-04-10 15:20:00,16.76,16.77,16.74,16.76,155948.0,16.6479,16.6578,16.628,16.6479,155948.0
2023-04-10 15:30:00,16.76,16.77,16.74,16.77,187688.0,16.6479,16.6578,16.628,16.6578,187688.0
2023-04-10 15:40:00,16.77,16.78,16.76,16.77,276384.0,16.6578,16.6677,16.6479,16.6578,276384.0
2023-04-10 15:50:00,16.77,16.79,16.76,16.79,541351.0,16.6578,16.6777,16.6479,16.6777,541351.0
2023-04-11 09:30:00,16.75,16.77,16.68,16.73,194394.0,16.6379,16.6578,16.5684,16.6181,194394.0
2023-04-11 09:40:00,16.72,16.76,16.68,16.76,101797.0,16.6081,16.6479,16.5684,16.6479,101797.0
2023-04-11 09:50:00,16.76,16.76,16.72,16.73,57265.0,16.6479,16.6479,16.6081,16.6181,57265.0
2023-04-11 10:00:00,16.73,16.76,16.71,16.76,85709.0,16.6181,16.6479,16.5982,16.6479,85709.0
2023-04-11 10:10:00,16.76,16.78,16.75,16.76,44569.0,16.6479,16.6677,16.6379,16.6479,44569.0
2023-04-11 10:20:00,16.76,16.77,16.75,16.77,33509.0,16.6479,16.6578,16.6379,16.6578,33509.0
2023-04-11 10:30:00,16.77,16.79,16.74,16.76,98948.0,16.6578,16.6777,16.628,16.6479,98948.0
2023-04-11 10:40:00,16.76,16.77,16.73,16.77,71579.0,16.6479,16.6578,16.6181,16.6578,71579.0
2023-04-11 10:50:00,16.77,16.79,16.74,16.77,153349.0,16.6578,16.6777,16.628,16.6578,153349.0
2023-04-11 11:00:00,16.78,16.79,16.77,16.79,226787.0,16.6677,16.6777,16.6578,16.6777,226787.0
2023-04-11 11:10:00,16.79,16.8,16.76,16.78,168910.0,16.6777,16.6876,16.6479,16.6677,168910.0
2023-04-11 11:20:00,16.77,16.79,16.76,16.77,71693.0,16.6578,16.6777,16.6479,16.6578,71693.0
2023-04-11 11:30:00,16.77,16.78,16.76,16.78,66039.0,16.6578,16.6677,16.6479,16.6677,66039.0
2023-04-11 11:40:00,16.78,16.78,16.76,16.78,54958.0,16.6677,16.6677,16.6479,16.6677,54958.0
2023-04-11 11:50:00,16.78,16.78,16.76,16.77,354584.0,16.6677,16.6677,16.6479,16.6578,354584.0
2023-04-11 12:00:00,16.76,16.77,16.74,16.76,113877.0,16.6479,16.6578,16.628,16.6479,113877.0
2023-04-11 12:10:00,16.76,16.76,16.75,16.76,178534.0,16.6479,16.6479,16.6379,16.6479,178534.0
2023-04-11 12:20:00,16.76,16.76,16.74,16.76,142706.0,16.6479,16.6479,16.628,16.6479,142706.0
2023-04-11 12:30:00,16.76,16.78,16.75,16.77,154708.0,16.6479,16.6677,16.6379,16.6578,154708.0
2023-04-11 12:40:00,16.77,16.79,16.76,16.79,62921.0,16.6578,16.6777,16.6479,16.6777,62921.0
2023-04-11 12:50:00,16.79,16.79,16.77,16.78,49848.0,16.6777,16.6777,16.6578,16.6677,49848.0
2023-04-11 13:00:00,16.78,16.8,16.77,16.8,75111.0,16.6677,16.6876,16.6578,16.6876,75111.0
2023-04-11 13:10:00,16.8,16.8,16.77,16.8,95599.0,16.6876,16.6876,16.6578,16.6876,95599.0
2023-04-11 13:20:00,16.8,16.81,16.78,16.79,132392.0,16.6876,16.6975,16.6677,16.6777,132392.0
2023-04-11 13:30:00,16.79,16.8,16.78,16.79,57779.0,16.6777,16.6876,16.6677,16.6777,57779.0
2023-04-11 13:40:00,16.79,16.81,16.78,16.8,120446.0,16.6777,16.6975,16.6677,16.6876,120446.0
2023-04-11 13:50:00,16.8,16.81,16.78,16.8,265957.0,16.6876,16.6975,16.6677,16.6876,265957.0
2023-04-11 14:00:00,16.8,16.84,16.8,16.84,255573.0,16.6876,16.7273,16.6876,16.7273,255573.0
2023-04-11 14:10:00,16.84,16.84,16.8,16.82,309951.0,16.7273,16.7273,16.6876,16.7075,309951.0
2023-04-11 14:20:00,16.82,16.83,16.77,16.78,122300.0,16.7075,16.7174,16.6578,16.6677,122300.0
2023-04-11 14:30:00,16.78,16.8,16.77,16.8,43661.0,16.6677,16.6876,16.6578,16.6876,43661.0
2023-04-11 14:40:00,16.8,16.81,16.79,16.8,56585.0,16.6876,16.6975,16.6777,16.6876,56585.0
2023-04-11 14:50:00,16.8,16.83,16.78,16.82,119334.0,16.6876,16.7174,16.6677,16.7075,119334.0
2023-04-11 15:00:00,16.82,16.84,16.81,16.84,114338.0,16.7075,16.7273,16.6975,16.7273,114338.0
2023-04-11 15:10:00,16.84,16.84,16.83,16.84,68987.0,16.7273,16.7273,16.7174,16.7273,68987.0
2023-04-11 15:20:00,16.84,16.84,16.82,16.84,153659.0,16.7273,16.7273,16.7075,16.7273,153659.0
2023-04-11 15:30:00,16.84,16.86,16.84,16.85,248766.0,16.7273,16.7472,16.7273,16.7373,248766.0
2023-04-11 15:40:00,16.85,16.86,16.8,16.8,461778.0,16.7373,16.7472,16.6876,16.6876,461778.0
2023-04-11 15:50:00,16.8,16.82,16.8,16.81,847400.0,16.6876,16.7075,16.6876,16.6975,847400.0
2023-04-12 09:30:00,16.55,16.55,16.45,16.48,3478721.0,16.4393,16.4393,16.3399,16.3697,3478721.0
2023-04-12 09:40:00,16.48,16.6,16.48,16.6,1695843.0,16.3697,16.4889,16.3697,16.4889,1695843.0
2023-04-12 09:50:00,16.6,16.6,16.53,16.57,1581088.0,16.4889,16.4889,16.4194,16.4591,1581088.0
2023-04-12 10:00:00,16.57,16.66,16.57,16.64,1560120.0,16.4591,16.5485,16.4591,16.5287,1560120.0
2023-04-12 10:10:00,16.64,16.68,16.63,16.67,793423.0,16.5287,16.5684,16.5187,16.5585,793423.0
2023-04-12 10:20:00,16.68,16.75,16.66,16.73,1214231.0,16.5684,16.6379,16.5485,16.6181,1214231.0
2023-04-12 10:30:00,16.73,16.73,16.62,16.63,1323491.0,16.6181,16.6181,16.5088,16.5187,1323491.0
2023-04-12 10:40:00,16.63,16.75,16.63,16.73,1395477.0,16.5187,16.6379,16.5187,16.6181,1395477.0
2023-04-12 10:50:00,16.73,16.8,16.72,16.77,3021767.0,16.6181,16.6876,16.6081,16.6578,3021767.0
2023-04-12 11:00:00,16.77,16.81,16.69,16.7,903358.0,16.6578,16.6975,16.5783,16.5883,903358.0
2023-04-12 11:10:00,16.71,16.75,16.7,16.75,1058917.0,16.5982,16.6379,16.5883,16.6379,1058917.0
2023-04-12 11:20:00,16.75,16.89,16.74,16.85,2579393.0,16.6379,16.777,16.628,16.7373,2579393.0
2023-04-12 11:30:00,16.84,16.89,16.83,16.85,1620328.0,16.7273,16.777,16.7174,16.7373,1620328.0
2023-04-12 11:40:00,16.85,16.95,16.84,16.93,911049.0,16.7373,16.8366,16.7273,16.8167,911049.0
2023-04-12 11:50:00,16.93,17.0,16.78,16.81,2521401.0,16.8167,16.8863,16.6677,16.6975,2521401.0
2023-04-12 12:00:00,16.81,16.91,16.8,16.89,776619.0,16.6975,16.7969,16.6876,16.777,776619.0
2023-04-12 12:10:00,16.89,16.92,16.88,16.91,894438.0,16.777,16.8068,16.7671,16.7969,894438.0
2023-04-12 12:20:00,16.92,16.96,16.88,16.96,776306.0,16.8068,16.8465,16.7671,16.8465,776306.0
2023-04-12 12:30:00,16.96,16.97,16.93,16.96,346631.0,16.8465,16.8565,16.8167,16.8465,346631.0
2023-04-12 12:40:00,16.96,17.0,16.92,17.0,348694.0,16.8465,16.8863,16.8068,16.8863,348694.0
2023-04-12 12:50:00,17.0,17.01,16.96,16.96,1230334.0,16.8863,16.8962,16.8465,16.8465,1230334.0
2023-04-12 13:00:00,16.97,16.97,16.86,16.89,1129010.0,16.8565,16.8565,16.7472,16.777,1129010.0
2023-04-12 13:10:00,16.9,16.94,16.89,16.91,316507.0,16.7869,16.8267,16.777,16.7969,316507.0
2023-04-12 13:20:00,16.91,16.93,16.89,16.93,182048.0,16.7969,16.8167,16.777,16.8167,182048.0
2023-04-12 13:30:00,16.93,16.95,16.92,16.95,183208.0,16.8167,16.8366,16.8068,16.8366,183208.0
2023-04-12 13:40:00,16.95,16.95,16.92,16.94,337884.0,16.8366,16.8366,16.8068,16.8267,337884.0
2023-04-12 13:50:00,16.94,16.95,16.93,16.93,113478.0,16.8267,16.8366,16.8167,16.8167,113478.0
2023-04-12 14:00:00,16.94,16.95,16.92,16.95,287035.0,16.8267,16.8366,16.8068,16.8366,287035.0
2023-04-12 14:10:00,16.95,16.97,16.93,16.96,262993.0,16.8366,16.8565,16.8167,16.8465,262993.0
2023-04-12 14:20:00,16.96,17.01,16.9,16.93,2420982.0,16.8465,16.8962,16.7869,16.8167,2420982.0
2023-04-12 14:30:00,16.93,16.97,16.91,16.93,1418515.0,16.8167,16.8565,16.7969,16.8167,1418515.0
2023-04-12 14:40:00,16.93,16.96,16.88,16.89,243135.0,16.8167,16.8465,16.7671,16.777,243135.0
2023-04-12 14:50:00,16.89,16.93,16.86,16.9,419572.0,16.777,16.8167,16.7472,16.7869,419572.0
2023-04-12 15:00:00,16.91,16.93,16.87,16.89,242129.0,16.7969,16.8167,16.7571,16.777,242129.0
2023-04-12 15:10:00,16.89,16.9,16.82,16.82,459919.0,16.777,16.7869,16.7075,16.7075,459919.0
2023-04-12 15:20:00,16.82,16.87,16.82,16.87,726285.0,16.7075,16.7571,16.7075,16.7571,726285.0
2023-04-12 15:30:00,16.87,16.92,16.86,16.91,1237903.0,16.7571,16.8068,16.7472,16.7969,1237903.0
2023-04-12 15:40:00,16.91,16.92,16.87,16.88,833112.0,16.7969,16.8068,16.7571,16.7671,833112.0
2023-04-12 15:50:00,16.89,16.97,16.87,16.97,4075947.0,16.777,16.8565,16.7571,16.8565,4075947.0
2023-04-13 09:30:00,16.97,17.01,16.9,16.96,519331.0,16.8565,16.8962,16.7869,16.8465,519331.0
2023-04-13 09:40:00,16.96,16.97,16.89,16.93,334341.0,16.8465,16.8565,16.777,16.8167,334341.0
2023-04-13 09:50:00,16.93,16.97,16.92,16.94,159453.0,16.8167,16.8565,16.8068,16.8267,159453.0
2023-04-13 10:00:00,16.94,16.97,16.91,16.94,169617.0,16.8267,16.8565,16.7969,16.8267,169617.0
2023-04-13 10:10:00,16.93,16.93,16.88,16.89,169344.0,16.8167,16.8167,16.7671,16.777,169344.0
2023-04-13 10:20:00,16.89,16.89,16.82,16.82,636286.0,16.777,16.777,16.7075,16.7075,636286.0
2023-04-13 10:30:00,16.82,16.87,16.76,16.77,296976.0,16.7075,16.7571,16.6479,16.6578,296976.0
2023-04-13 10:40:00,16.77,16.78,16.75,16.75,203036.0,16.6578,16.6677,16.6379,16.6379,203036.0
2023-04-13 10:50:00,16.76,16.76,16.63,16.68,731008.0,16.6479,16.6479,16.5187,16.5684,731008.0
2023-04-13 11:00:00,16.68,16.71,16.67,16.68,545528.0,16.5684,16.5982,16.5585,16.5684,545528.0
2023-04-13 11:10:00,16.68,16.71,16.65,16.66,391440.0,16.5684,16.5982,16.5386,16.5485,391440.0
2023-04-13 11:20:00,16.66,16.71,16.66,16.7,220556.0,16.5485,16.5982,16.5485,16.5883,220556.0
2023-04-13 11:30:00,16.7,16.76,16.7,16.73,629432.0,16.5883,16.6479,16.5883,16.6181,629432.0
2023-04-13 11:40:00,16.73,16.75,16.72,16.73,222823.0,16.6181,16.6379,16.6081,16.6181,222823.0
2023-04-13 11:50:00,16.73,16.76,16.69,16.76,322416.0,16.6181,16.6479,16.5783,16.6479,322416.0
2023-04-13 12:00:00,16.76,16.78,16.68,16.71,492842.0,16.6479,16.6677,16.5684,16.5982,492842.0
2023-04-13 12:10:00,16.71,16.76,16.69,16.72,215623.0,16.5982,16.6479,16.5783,16.6081,215623.0
2023-04-13 12:20:00,16.72,16.74,16.71,16.71,179936.0,16.6081,16.628,16.5982,16.5982,179936.0
2023-04-13 12:30:00,16.71,16.73,16.71,16.71,132884.0,16.5982,16.6181,16.5982,16.5982,132884.0
2023-04-13 12:40:00,16.71,16.77,16.71,16.76,434403.0,16.5982,16.6578,16.5982,16.6479,434403.0
2023-04-13 12:50:00,16.77,16.77,16.73,16.76,387026.0,16.6578,16.6578,16.6181,16.6479,387026.0
2023-04-13 13:00:00,16.76,16.78,16.73,16.78,103893.0,16.6479,16.6677,16.6181,16.6677,103893.0
2023-04-13 13:10:00,16.77,16.78,16.73,16.75,448198.0,16.6578,16.6677,16.6181,16.6379,448198.0
2023-04-13 13:20:00,16.76,16.79,16.75,16.77,162434.0,16.6479,16.6777,16.6379,16.6578,162434.0
2023-04-13 13:30:00,16.78,16.79,16.76,16.76,117205.0,16.6677,16.6777,16.6479,16.6479,117205.0
2023-04-13 13:40:00,16.77,16.79,16.76,16.79,103830.0,16.6578,16.6777,16.6479,16.6777,103830.0
2023-04-13 13:50:00,16.78,16.81,16.78,16.8,185063.0,16.6677,16.6975,16.6677,16.6876,185063.0
2023-04-13 14:00:00,16.8,16.83,16.79,16.82,175463.0,16.6876,16.7174,16.6777,16.7075,175463.0
2023-04-13 14:10:00,16.83,16.85,16.81,16.82,206037.0,16.7174,16.7373,16.6975,16.7075,206037.0
2023-04-13 14:20:00,16.81,16.83,16.8,16.82,133190.0,16.6975,16.7174,16.6876,16.7075,133190.0
2023-04-13 14:30:00,16.83,16.85,16.79,16.8,461494.0,16.7174,16.7373,16.6777,16.6876,461494.0
2023-04-13 14:40:00,16.8,16.84,16.79,16.84,137958.0,16.6876,16.7273,16.6777,16.7273,137958.0
2023-04-13 14:50:00,16.84,16.85,16.82,16.84,109114.0,16.7273,16.7373,16.7075,16.7273,109114.0
2023-04-13 15:00:00,16.84,16.84,16.83,16.84,85843.0,16.7273,16.7273,16.7174,16.7273,85843.0
2023-04-13 15:10:00,16.84,16.84,16.8,16.8,209488.0,16.7273,16.7273,16.6876,16.6876,209488.0
2023-04-13 15:20:00,16.8,16.82,16.8,16.8,216545.0,16.6876,16.7075,16.6876,16.6876,216545.0
2023-04-13 15:30:00,16.8,16.81,16.79,16.8,366330.0,16.6876,16.6975,16.6777,16.6876,366330.0
2023-04-13 15:40:00,16.8,16.82,16.78,16.8,880916.0,16.6876,16.7075,16.6677,16.6876,880916.0
2023-04-13 15:50:00,16.8,16.84,16.79,16.8,1632443.0,16.6876,16.7273,16.6777,16.6876,1632443.0
2023-04-14 09:30:00,16.78,16.84,16.73,16.8,434067.0,16.6677,16.7273,16.6181,16.6876,434067.0
2023-04-14 09:40:00,16.8,16.89,16.78,16.88,1074781.0,16.6876,16.777,16.6677,16.7671,1074781.0
2023-04-14 09:50:00,16.88,16.92,16.86,16.9,425705.0,16.7671,16.8068,16.7472,16.7869,425705.0
2023-04-14 10:00:00,16.9,16.92,16.84,16.85,297771.0,16.7869,16.8068,16.7273,16.7373,297771.0
2023-04-14 10:10:00,16.86,16.92,16.85,16.91,284782.0,16.7472,16.8068,16.7373,16.7969,284782.0
2023-04-14 10:20:00,16.92,16.93,16.87,16.89,823402.0,16.8068,16.8167,16.7571,16.777,823402.0
2023-04-14 10:30:00,16.88,16.89,16.84,16.88,336846.0,16.7671,16.777,16.7273,16.7671,336846.0
2023-04-14 10:40:00,16.87,16.93,16.84,16.91,455481.0,16.7571,16.8167,16.7273,16.7969,455481.0
2023-04-14 10:50:00,16.91,16.93,16.87,16.91,643240.0,16.7969,16.8167,16.7571,16.7969,643240.0
2023-04-14 11:00:00,16.91,16.91,16.84,16.89,1286376.0,16.7969,16.7969,16.7273,16.777,1286376.0
2023-04-14 11:10:00,16.89,16.91,16.85,16.87,658934.0,16.777,16.7969,16.7373,16.7571,658934.0
2023-04-14 11:20:00,16.88,16.88,16.82,16.82,309331.0,16.7671,16.7671,16.7075,16.7075,309331.0
2023-04-14 11:30:00,16.83,16.87,16.82,16.85,322491.0,16.7174,16.7571,16.7075,16.7373,322491.0
2023-04-14 11:40:00,16.84,16.86,16.83,16.85,164953.0,16.7273,16.7472,16.7174,16.7373,164953.0
2023-04-14 11:50:00,16.86,16.86,16.84,16.85,73372.0,16.7472,16.7472,16.7273,16.7373,73372.0
2023-04-14 12:00:00,16.85,16.86,16.83,16.84,144874.0,16.7373,16.7472,16.7174,16.7273,144874.0
2023-04-14 12:10:00,16.84,16.84,16.81,16.82,116398.0,16.7273,16.7273,16.6975,16.7075,116398.0
2023-04-14 12:20:00,16.82,16.87,16.82,16.84,323959.0,16.7075,16.7571,16.7075,16.7273,323959.0
2023-04-14 12:30:00,16.84,16.85,16.81,16.82,60774.0,16.7273,16.7373,16.6975,16.7075,60774.0
2023-04-14 12:40:00,16.81,16.83,16.79,16.82,181874.0,16.6975,16.7174,16.6777,16.7075,181874.0
2023-04-14 12:50:00,16.82,16.83,16.8,16.82,48949.0,16.7075,16.7174,16.6876,16.7075,48949.0
2023-04-14 13:00:00,16.82,16.84,16.81,16.84,73946.0,16.7075,16.7273,16.6975,16.7273,73946.0
2023-04-14 13:10:00,16.84,16.87,16.83,16.85,194285.0,16.7273,16.7571,16.7174,16.7373,194285.0
2023-04-14 13:20:00,16.86,16.87,16.83,16.83,228243.0,16.7472,16.7571,16.7174,16.7174,228243.0
2023-04-14 13:30:00,16.83,16.84,16.81,16.82,105603.0,16.7174,16.7273,16.6975,16.7075,105603.0
2023-04-14 13:40:00,16.82,16.85,16.81,16.85,76212.0,16.7075,16.7373,16.6975,16.7373,76212.0
2023-04-14 13:50:00,16.85,16.85,16.82,16.83,450801.0,16.7373,16.7373,16.7075,16.7174,450801.0
2023-04-14 14:00:00,16.84,16.88,16.82,16.87,237388.0,16.7273,16.7671,16.7075,16.7571,237388.0
2023-04-14 14:10:00,16.86,16.86,16.84,16.85,43998.0,16.7472,16.7472,16.7273,16.7373,43998.0
2023-04-14 14:20:00,16.85,16.87,16.84,16.87,156974.0,16.7373,16.7571,16.7273,16.7571,156974.0
2023-04-14 14:30:00,16.87,16.87,16.84,16.85,146298.0,16.7571,16.7571,16.7273,16.7373,146298.0
2023-04-14 14:40:00,16.85,16.87,16.84,16.87,96875.0,16.7373,16.7571,16.7273,16.7571,96875.0
2023-04-14 14:50:00,16.87,16.87,16.85,16.87,91986.0,16.7571,16.7571,16.7373,16.7571,91986.0
2023-04-14 15:00:00,16.86,16.87,16.84,16.84,55767.0,16.7472,16.7571,16.7273,16.7273,55767.0
2023-04-14 15:10:00,16.84,16.85,16.8,16.82,290191.0,16.7273,16.7373,16.6876,16.7075,290191.0
2023-04-14 15:20:00,16.82,16.86,16.79,16.82,536088.0,16.7075,16.7472,16.6777,16.7075,536088.0
2023-04-14 15:30:00,16.82,16.87,16.82,16.87,155162.0,16.7075,16.7571,16.7075,16.7571,155162.0
2023-04-14 15:40:00,16.88,16.89,16.86,16.89,156488.0,16.7671,16.777,16.7472,16.777,156488.0
2023-04-14 15:50:00,16.88,16.9,16.85,16.88,907117.0,16.7671,16.7869,16.7373,16.7671,907117.0
2023-04-17 09:30:00,16.91,16.93,16.85,16.87,222988.0,16.7969,16.8167,16.7373,16.7571,222988.0
2023-04-17 09:40:00,16.88,16.92,16.87,16.88,163981.0,16.7671,16.8068,16.7571,16.7671,163981.0
2023-04-17 09:50:00,16.88,16.89,16.84,16.85,389204.0,16.7671,16.777,16.7273,16.7373,389204.0
2023-04-17 10:00:00,16.85,16.87,16.78,16.8,363208.0,16.7373,16.7571,16.6677,16.6876,363208.0
2023-04-17 10:10:00,16.81,16.86,16.79,16.86,132922.0,16.6975,16.7472,16.6777,16.7472,132922.0
2023-04-17 10:20:00,16.87,16.88,16.84,16.86,116490.0,16.7571,16.7671,16.7273,16.7472,116490.0
2023-04-17 10:30:00,16.86,16.88,16.84,16.86,199316.0,16.7472,16.7671,16.7273,16.7472,199316.0
2023-04-17 10:40:00,16.86,16.89,16.84,16.89,157962.0,16.7472,16.777,16.7273,16.777,157962.0
2023-04-17 10:50:00,16.89,16.91,16.85,16.85,186099.0,16.777,16.7969,16.7373,16.7373,186099.0
2023-04-17 11:00:00,16.85,16.88,16.84,16.87,123108.0,16.7373,16.7671,16.7273,16.7571,123108.0
2023-04-17 11:10:00,16.87,16.88,16.84,16.87,94103.0,16.7571,16.7671,16.7273,16.7571,94103.0
2023-04-17 11:20:00,16.86,16.87,16.84,16.85,107730.0,16.7472,16.7571,16.7273,16.7373,107730.0
2023-04-17 11:30:00,16.84,16.84,16.76,16.78,350643.0,16.7273,16.7273,16.6479,16.6677,350643.0
2023-04-17 11:40:00,16.78,16.8,16.75,16.8,154804.0,16.6677,16.6876,16.6379,16.6876,154804.0
2023-04-17 11:50:00,16.8,16.81,16.78,16.8,86680.0,16.6876,16.6975,16.6677,16.6876,86680.0
2023-04-17 12:00:00,16.8,16.81,16.79,16.8,91512.0,16.6876,16.6975,16.6777,16.6876,91512.0
2023-04-17 12:10:00,16.8,16.81,16.76,16.8,150291.0,16.6876,16.6975,16.6479,16.6876,150291.0
2023-04-17 12:20:00,16.8,16.81,16.78,16.79,77888.0,16.6876,16.6975,16.6677,16.6777,77888.0
2023-04-17 12:30:00,16.79,16.8,16.78,16.79,66930.0,16.6777,16.6876,16.6677,16.6777,66930.0
2023-04-17 12:40:00,16.79,16.82,16.77,16.8,87676.0,16.6777,16.7075,16.6578,16.6876,87676.0
2023-04-17 12:50:00,16.8,16.8,16.78,16.78,125591.0,16.6876,16.6876,16.6677,16.6677,125591.0
2023-04-17 13:00:00,16.79,16.79,16.75,16.75,83908.0,16.6777,16.6777,16.6379,16.6379,83908.0
2023-04-17 13:10:00,16.76,16.78,16.75,16.77,139857.0,16.6479,16.6677,16.6379,16.6578,139857.0
2023-04-17 13:20:00,16.77,16.78,16.75,16.76,112179.0,16.6578,16.6677,16.6379,16.6479,112179.0
2023-04-17 13:30:00,16.76,16.76,16.72,16.74,198746.0,16.6479,16.6479,16.6081,16.628,198746.0
2023-04-17 13:40:00,16.74,16.75,16.72,16.73,120481.0,16.628,16.6379,16.6081,16.6181,120481.0
2023-04-17 13:50:00,16.72,16.73,16.67,16.67,335091.0,16.6081,16.6181,16.5585,16.5585,335091.0
2023-04-17 14:00:00,16.67,16.68,16.64,16.68,152410.0,16.5585,16.5684,16.5287,16.5684,152410.0
2023-04-17 14:10:00,16.68,16.7,16.66,16.69,99142.0,16.5684,16.5883,16.5485,16.5783,99142.0
2023-04-17 14:20:00,16.69,16.72,16.68,16.71,124942.0,16.5783,16.6081,16.5684,16.5982,124942.0
2023-04-17 14:30:00,16.71,16.74,16.7,16.74,191697.0,16.5982,16.628,16.5883,16.628,191697.0
2023-04-17 14:40:00,16.74,16.78,16.73,16.76,153091.0,16.628,16.6677,16.6181,16.6479,153091.0
2023-04-17 14:50:00,16.77,16.78,16.75,16.76,136261.0,16.6578,16.6677,16.6379,16.6479,136261.0
2023-04-17 15:00:00,16.76,16.78,16.76,16.78,78959.0,16.6479,16.6677,16.6479,16.6677,78959.0
2023-04-17 15:10:00,16.78,16.8,16.77,16.79,152189.0,16.6677,16.6876,16.6578,16.6777,152189.0
2023-04-17 15:20:00,16.79,16.82,16.78,16.8,197272.0,16.6777,16.7075,16.6677,16.6876,197272.0
2023-04-17 15:30:00,16.8,16.81,16.79,16.8,171702.0,16.6876,16.6975,16.6777,16.6876,171702.0
2023-04-17 15:40:00,16.8,16.81,16.78,16.81,225492.0,16.6876,16.6975,16.6677,16.6975,225492.0
2023-04-17 15:50:00,16.81,16.86,16.8,16.86,624896.0,16.6975,16.7472,16.6876,16.7472,624896.0
2023-04-18 09:30:00,16.9,16.92,16.84,16.89,338281.0,16.7869,16.8068,16.7273,16.777,338281.0
2023-04-18 09:40:00,16.89,16.91,16.87,16.89,176880.0,16.777,16.7969,16.7571,16.777,176880.0
2023-04-18 09:50:00,16.89,16.91,16.88,16.91,277044.0,16.777,16.7969,16.7671,16.7969,277044.0
2023-04-18 10:00:00,16.91,16.93,16.89,16.93,182089.0,16.7969,16.8167,16.777,16.8167,182089.0
2023-04-18 10:10:00,16.93,16.96,16.92,16.96,130583.0,16.8167,16.8465,16.8068,16.8465,130583.0
2023-04-18 10:20:00,16.96,16.96,16.93,16.94,180368.0,16.8465,16.8465,16.8167,16.8267,180368.0
2023-04-18 10:30:00,16.94,16.95,16.9,16.93,279232.0,16.8267,16.8366,16.7869,16.8167,279232.0
2023-04-18 10:40:00,16.92,16.94,16.91,16.91,116125.0,16.8068,16.8267,16.7969,16.7969,116125.0
2023-04-18 10:50:00,16.91,16.92,16.85,16.86,284075.0,16.7969,16.8068,16.7373,16.7472,284075.0
2023-04-18 11:00:00,16.86,16.88,16.84,16.87,169247.0,16.7472,16.7671,16.7273,16.7571,169247.0
2023-04-18 11:10:00,16.87,16.87,16.85,16.87,171661.0,16.7571,16.7571,16.7373,16.7571,171661.0
2023-04-18 11:20:00,16.86,16.89,16.85,16.88,210825.0,16.7472,16.777,16.7373,16.7671,210825.0
2023-04-18 11:30:00,16.88,16.88,16.83,16.83,125955.0,16.7671,16.7671,16.7174,16.7174,125955.0
2023-04-18 11:40:00,16.83,16.86,16.82,16.86,342056.0,16.7174,16.7472,16.7075,16.7472,342056.0
2023-04-18 11:50:00,16.85,16.86,16.84,16.85,80372.0,16.7373,16.7472,16.7273,16.7373,80372.0
2023-04-18 12:00:00,16.86,16.87,16.85,16.86,38934.0,16.7472,16.7571,16.7373,16.7472,38934.0
2023-04-18 12:10:00,16.87,16.89,16.86,16.89,76700.0,16.7571,16.777,16.7472,16.777,76700.0
2023-04-18 12:20:00,16.89,16.9,16.88,16.89,85477.0,16.777,16.7869,16.7671,16.777,85477.0
2023-04-18 12:30:00,16.89,16.9,16.89,16.89,20442.0,16.777,16.7869,16.777,16.777,20442.0
2023-04-18 12:40:00,16.89,16.9,16.89,16.89,120913.0,16.777,16.7869,16.777,16.777,120913.0
2023-04-18 12:50:00,16.89,16.9,16.87,16.88,79390.0,16.777,16.7869,16.7571,16.7671,79390.0
2023-04-18 13:00:00,16.87,16.9,16.87,16.89,160320.0,16.7571,16.7869,16.7571,16.777,160320.0
2023-04-18 13:10:00,16.89,16.9,16.86,16.86,287818.0,16.777,16.7869,16.7472,16.7472,287818.0
2023-04-18 13:20:00,16.86,16.89,16.85,16.89,235654.0,16.7472,16.777,16.7373,16.777,235654.0
2023-04-18 13:30:00,16.89,16.89,16.87,16.88,188147.0,16.777,16.777,16.7571,16.7671,188147.0
2023-04-18 13:40:00,16.88,16.89,16.87,16.88,104355.0,16.7671,16.777,16.7571,16.7671,104355.0
2023-04-18 13:50:00,16.88,16.9,16.86,16.87,431753.0,16.7671,16.7869,16.7472,16.7571,431753.0
2023-04-18 14:00:00,16.87,16.87,16.85,16.86,88294.0,16.7571,16.7571,16.7373,16.7472,88294.0
2023-04-18 14:10:00,16.86,16.87,16.81,16.84,3940965.0,16.7472,16.7571,16.6975,16.7273,3940965.0
2023-04-18 14:20:00,16.84,16.88,16.83,16.86,1867251.0,16.7273,16.7671,16.7174,16.7472,1867251.0
2023-04-18 14:30:00,16.86,16.87,16.83,16.84,404870.0,16.7472,16.7571,16.7174,16.7273,404870.0
2023-04-18 14:40:00,16.84,16.84,16.74,16.76,264158.0,16.7273,16.7273,16.628,16.6479,264158.0
2023-04-18 14:50:00,16.76,16.78,16.75,16.78,122603.0,16.6479,16.6677,16.6379,16.6677,122603.0
2023-04-18 15:00:00,16.78,16.85,16.77,16.85,131426.0,16.6677,16.7373,16.6578,16.7373,131426.0
2023-04-18 15:10:00,16.85,16.89,16.84,16.89,455822.0,16.7373,16.777,16.7273,16.777,455822.0
2023-04-18 15:20:00,16.89,16.9,16.86,16.88,199886.0,16.777,16.7869,16.7472,16.7671,199886.0
2023-04-18 15:30:00,16.88,16.9,16.86,16.89,278379.0,16.7671,16.7869,16.7472,16.777,278379.0
2023-04-18 15:40:00,16.89,16.9,16.89,16.9,201023.0,16.777,16.7869,16.777,16.7869,201023.0
2023-04-18 15:50:00,16.9,16.9,16.87,16.9,813403.0,16.7869,16.7869,16.7571,16.7869,813403.0
2023-04-19 09:30:00,16.82,16.84,16.71,16.78,335141.0,16.7075,16.7273,16.5982,16.6677,335141.0
2023-04-19 09:40:00,16.77,16.82,16.76,16.78,87227.0,16.6578,16.7075,16.6479,16.6677,87227.0
2023-04-19 09:50:00,16.79,16.81,16.76,16.78,113174.0,16.6777,16.6975,16.6479,16.6677,113174.0
2023-04-19 10:00:00,16.78,16.78,16.72,16.73,173325.0,16.6677,16.6677,16.6081,16.6181,173325.0
2023-04-19 10:10:00,16.73,16.81,16.71,16.81,344109.0,16.6181,16.6975,16.5982,16.6975,344109.0
2023-04-19 10:20:00,16.81,16.82,16.77,16.81,330323.0,16.6975,16.7075,16.6578,16.6975,330323.0
2023-04-19 10:30:00,16.8,16.82,16.8,16.8,216131.0,16.6876,16.7075,16.6876,16.6876,216131.0
2023-04-19 10:40:00,16.8,16.82,16.77,16.78,146679.0,16.6876,16.7075,16.6578,16.6677,146679.0
2023-04-19 10:50:00,16.78,16.81,16.76,16.79,289155.0,16.6677,16.6975,16.6479,16.6777,289155.0
2023-04-19 11:00:00,16.79,16.81,16.76,16.76,217887.0,16.6777,16.6975,16.6479,16.6479,217887.0
2023-04-19 11:10:00,16.76,16.8,16.76,16.8,137437.0,16.6479,16.6876,16.6479,16.6876,137437.0
2023-04-19 11:20:00,16.8,16.81,16.78,16.8,67021.0,16.6876,16.6975,16.6677,16.6876,67021.0
2023-04-19 11:30:00,16.8,16.81,16.78,16.8,83220.0,16.6876,16.6975,16.6677,16.6876,83220.0
2023-04-19 11:40:00,16.81,16.83,16.79,16.82,148255.0,16.6975,16.7174,16.6777,16.7075,148255.0
2023-04-19 11:50:00,16.82,16.84,16.82,16.83,112619.0,16.7075,16.7273,16.7075,16.7174,112619.0
2023-04-19 12:00:00,16.82,16.83,16.78,16.78,203015.0,16.7075,16.7174,16.6677,16.6677,203015.0
2023-04-19 12:10:00,16.79,16.81,16.78,16.8,51751.0,16.6777,16.6975,16.6677,16.6876,51751.0
2023-04-19 12:20:00,16.81,16.81,16.79,16.8,124689.0,16.6975,16.6975,16.6777,16.6876,124689.0
2023-04-19 12:30:00,16.81,16.83,16.8,16.82,72954.0,16.6975,16.7174,16.6876,16.7075,72954.0
2023-04-19 12:40:00,16.82,16.83,16.8,16.8,70553.0,16.7075,16.7174,16.6876,16.6876,70553.0
2023-04-19 12:50:00,16.81,16.83,16.8,16.83,59182.0,16.6975,16.7174,16.6876,16.7174,59182.0
2023-04-19 13:00:00,16.83,16.87,16.83,16.87,104126.0,16.7174,16.7571,16.7174,16.7571,104126.0
2023-04-19 13:10:00,16.87,16.87,16.85,16.86,62632.0,16.7571,16.7571,16.7373,16.7472,62632.0
2023-04-19 13:20:00,16.85,16.86,16.85,16.86,39443.0,16.7373,16.7472,16.7373,16.7472,39443.0
2023-04-19 13:30:00,16.86,16.87,16.82,16.82,145690.0,16.7472,16.7571,16.7075,16.7075,145690.0
2023-04-19 13:40:00,16.82,16.84,16.82,16.82,94064.0,16.7075,16.7273,16.7075,16.7075,94064.0
2023-04-19 13:50:00,16.82,16.84,16.82,16.84,34086.0,16.7075,16.7273,16.7075,16.7273,34086.0
2023-04-19 14:00:00,16.84,16.86,16.83,16.84,102384.0,16.7273,16.7472,16.7174,16.7273,102384.0
2023-04-19 14:10:00,16.83,16.84,16.82,16.82,32389.0,16.7174,16.7273,16.7075,16.7075,32389.0
2023-04-19 14:20:00,16.82,16.84,16.82,16.84,44284.0,16.7075,16.7273,16.7075,16.7273,44284.0
2023-04-19 14:30:00,16.84,16.85,16.82,16.82,77839.0,16.7273,16.7373,16.7075,16.7075,77839.0
2023-04-19 14:40:00,16.83,16.83,16.82,16.82,22492.0,16.7174,16.7174,16.7075,16.7075,22492.0
2023-04-19 14:50:00,16.82,16.83,16.8,16.82,105720.0,16.7075,16.7174,16.6876,16.7075,105720.0
2023-04-19 15:00:00,16.82,16.84,16.82,16.83,123309.0,16.7075,16.7273,16.7075,16.7174,123309.0
2023-04-19 15:10:00,16.83,16.85,16.83,16.84,70850.0,16.7174,16.7373,16.7174,16.7273,70850.0
2023-04-19 15:20:00,16.84,16.85,16.82,16.85,138365.0,16.7273,16.7373,16.7075,16.7373,138365.0
2023-04-19 15:30:00,16.85,16.86,16.83,16.84,129508.0,16.7373,16.7472,16.7174,16.7273,129508.0
2023-04-19 15:40:00,16.84,16.85,16.83,16.84,333212.0,16.7273,16.7373,16.7174,16.7273,333212.0
2023-04-19 15:50:00,16.84,16.89,16.83,16.89,893261.0,16.7273,16.777,16.7174,16.777,893261.0
2023-04-20 09:30:00,16.9,16.9,16.85,16.9,271002.0,16.7869,16.7869,16.7373,16.7869,271002.0
2023-04-20 09:40:00,16.9,16.9,16.84,16.86,96052.0,16.7869,16.7869,16.7273,16.7472,96052.0
2023-04-20 09:50:00,16.87,16.88,16.84,16.87,83722.0,16.7571,16.7671,16.7273,16.7571,83722.0
2023-04-20 10:00:00,16.86,16.86,16.81,16.81,150357.0,16.7472,16.7472,16.6975,16.6975,150357.0
2023-04-20 10:10:00,16.82,16.86,16.81,16.82,267557.0,16.7075,16.7472,16.6975,16.7075,267557.0
2023-04-20 10:20:00,16.81,16.82,16.79,16.81,136519.0,16.6975,16.7075,16.6777,16.6975,136519.0
2023-04-20 10:30:00,16.8,16.88,16.79,16.87,437987.0,16.6876,16.7671,16.6777,16.7571,437987.0
2023-04-20 10:40:00,16.87,16.89,16.86,16.89,53657.0,16.7571,16.777,16.7472,16.777,53657.0
2023-04-20 10:50:00,16.89,16.91,16.88,16.89,80620.0,16.777,16.7969,16.7671,16.777,80620.0
2023-04-20 11:00:00,16.89,16.91,16.88,16.9,125190.0,16.777,16.7969,16.7671,16.7869,125190.0
2023-04-20 11:10:00,16.9,16.92,16.9,16.91,79005.0,16.7869,16.8068,16.7869,16.7969,79005.0
2023-04-20 11:20:00,16.9,16.92,16.89,16.9,62773.0,16.7869,16.8068,16.777,16.7869,62773.0
2023-04-20 11:30:00,16.89,16.9,16.88,16.88,33726.0,16.777,16.7869,16.7671,16.7671,33726.0
2023-04-20 11:40:00,16.88,16.89,16.87,16.89,59468.0,16.7671,16.777,16.7571,16.777,59468.0
2023-04-20 11:50:00,16.89,16.9,16.88,16.89,35071.0,16.777,16.7869,16.7671,16.777,35071.0
2023-04-20 12:00:00,16.89,16.9,16.88,16.89,55410.0,16.777,16.7869,16.7671,16.777,55410.0
2023-04-20 12:10:00,16.89,16.91,16.89,16.91,51521.0,16.777,16.7969,16.777,16.7969,51521.0
2023-04-20 12:20:00,16.91,16.92,16.9,16.91,21608.0,16.7969,16.8068,16.7869,16.7969,21608.0
2023-04-20 12:30:00,16.91,16.93,16.9,16.91,108531.0,16.7969,16.8167,16.7869,16.7969,108531.0
2023-04-20 12:40:00,16.91,16.92,16.89,16.91,127957.0,16.7969,16.8068,16.777,16.7969,127957.0
2023-04-20 12:50:00,16.91,16.92,16.9,16.91,66314.0,16.7969,16.8068,16.7869,16.7969,66314.0
2023-04-20 13:00:00,16.91,16.92,16.9,16.91,34748.0,16.7969,16.8068,16.7869,16.7969,34748.0
2023-04-20 13:10:00,16.91,16.92,16.9,16.91,58783.0,16.7969,16.8068,16.7869,16.7969,58783.0
2023-04-20 13:20:00,16.91,16.92,16.9,16.91,79501.0,16.7969,16.8068,16.7869,16.7969,79501.0
2023-04-20 13:30:00,16.91,16.92,16.9,16.9,75629.0,16.7969,16.8068,16.7869,16.7869,75629.0
2023-04-20 13:40:00,16.9,16.92,16.9,16.91,119358.0,16.7869,16.8068,16.7869,16.7969,119358.0
2023-04-20 13:50:00,16.91,16.93,16.9,16.92,58441.0,16.7969,16.8167,16.7869,16.8068,58441.0
2023-04-20 14:00:00,16.92,16.93,16.89,16.91,100625.0,16.8068,16.8167,16.777,16.7969,100625.0
2023-04-20 14:10:00,16.9,16.93,16.9,16.93,61339.0,16.7869,16.8167,16.7869,16.8167,61339.0
2023-04-20 14:20:00,16.93,16.93,16.92,16.93,55034.0,16.8167,16.8167,16.8068,16.8167,55034.0
2023-04-20 14:30:00,16.93,16.93,16.87,16.88,140612.0,16.8167,16.8167,16.7571,16.7671,140612.0
2023-04-20 14:40:00,16.87,16.89,16.86,16.88,75360.0,16.7571,16.777,16.7472,16.7671,75360.0
2023-04-20 14:50:00,16.88,16.9,16.87,16.89,54753.0,16.7671,16.7869,16.7571,16.777,54753.0
2023-04-20 15:00:00,16.89,16.9,16.88,16.88,43822.0,16.777,16.7869,16.7671,16.7671,43822.0
2023-04-20 15:10:00,16.88,16.89,16.86,16.87,65299.0,16.7671,16.777,16.7472,16.7571,65299.0
2023-04-20 15:20:00,16.87,16.88,16.85,16.87,200532.0,16.7571,16.7671,16.7373,16.7571,200532.0
2023-04-20 15:30:00,16.87,16.88,16.86,16.88,186753.0,16.7571,16.7671,16.7472,16.7671,186753.0
2023-04-20 15:40:00,16.88,16.88,16.86,16.88,176837.0,16.7671,16.7671,16.7472,16.7671,176837.0
2023-04-20 15:50:00,16.88,16.91,16.86,16.91,833441.0,16.7671,16.7969,16.7472,16.7969,833441.0
2023-04-21 09:30:00,16.99,17.0,16.96,16.96,360539.0,16.8763,16.8863,16.8465,16.8465,360539.0
2023-04-21 09:40:00,16.97,17.0,16.93,16.99,123736.0,16.8565,16.8863,16.8167,16.8763,123736.0
2023-04-21 09:50:00,16.98,16.99,16.91,16.91,88360.0,16.8664,16.8763,16.7969,16.7969,88360.0
2023-04-21 10:00:00,16.91,16.92,16.85,16.86,94993.0,16.7969,16.8068,16.7373,16.7472,94993.0
2023-04-21 10:10:00,16.85,16.91,16.84,16.87,151819.0,16.7373,16.7969,16.7273,16.7571,151819.0
2023-04-21 10:20:00,16.88,16.89,16.85,16.86,230611.0,16.7671,16.777,16.7373,16.7472,230611.0
2023-04-21 10:30:00,16.87,16.87,16.84,16.86,268513.0,16.7571,16.7571,16.7273,16.7472,268513.0
2023-04-21 10:40:00,16.86,16.9,16.83,16.88,267900.0,16.7472,16.7869,16.7174,16.7671,267900.0
2023-04-21 10:50:00,16.88,16.9,16.87,16.9,116116.0,16.7671,16.7869,16.7571,16.7869,116116.0
2023-04-21 11:00:00,16.89,16.94,16.89,16.93,93808.0,16.777,16.8267,16.777,16.8167,93808.0
2023-04-21 11:10:00,16.93,16.93,16.9,16.91,90684.0,16.8167,16.8167,16.7869,16.7969,90684.0
2023-04-21 11:20:00,16.9,16.92,16.88,16.9,110760.0,16.7869,16.8068,16.7671,16.7869,110760.0
2023-04-21 11:30:00,16.89,16.92,16.89,16.9,135744.0,16.777,16.8068,16.777,16.7869,135744.0
2023-04-21 11:40:00,16.89,16.93,16.89,16.9,107888.0,16.777,16.8167,16.777,16.7869,107888.0
2023-04-21 11:50:00,16.89,16.93,16.89,16.93,55840.0,16.777,16.8167,16.777,16.8167,55840.0
2023-04-21 12:00:00,16.93,16.96,16.92,16.94,114251.0,16.8167,16.8465,16.8068,16.8267,114251.0
2023-04-21 12:10:00,16.94,16.95,16.94,16.95,37232.0,16.8267,16.8366,16.8267,16.8366,37232.0
2023-04-21 12:20:00,16.95,16.97,16.94,16.96,99756.0,16.8366,16.8565,16.8267,16.8465,99756.0
2023-04-21 12:30:00,16.96,17.0,16.96,16.98,45086.0,16.8465,16.8863,16.8465,16.8664,45086.0
2023-04-21 12:40:00,16.98,16.99,16.96,16.96,104612.0,16.8664,16.8763,16.8465,16.8465,104612.0
2023-04-21 12:50:00,16.96,16.98,16.95,16.96,63394.0,16.8465,16.8664,16.8366,16.8465,63394.0
2023-04-21 13:00:00,16.96,16.98,16.94,16.96,198973.0,16.8465,16.8664,16.8267,16.8465,198973.0
2023-04-21 13:10:00,16.96,16.97,16.93,16.94,62163.0,16.8465,16.8565,16.8167,16.8267,62163.0
2023-04-21 13:20:00,16.94,16.94,16.92,16.92,87657.0,16.8267,16.8267,16.8068,16.8068,87657.0
2023-04-21 13:30:00,16.93,16.94,16.92,16.94,72695.0,16.8167,16.8267,16.8068,16.8267,72695.0
2023-04-21 13:40:00,16.94,16.98,16.94,16.98,49103.0,16.8267,16.8664,16.8267,16.8664,49103.0
2023-04-21 13:50:00,16.98,16.98,16.96,16.97,47762.0,16.8664,16.8664,16.8465,16.8565,47762.0
2023-04-21 14:00:00,16.96,16.98,16.96,16.98,45026.0,16.8465,16.8664,16.8465,16.8664,45026.0
2023-04-21 14:10:00,16.98,16.99,16.95,16.96,88936.0,16.8664,16.8763,16.8366,16.8465,88936.0
2023-04-21 14:20:00,16.96,16.97,16.96,16.97,39006.0,16.8465,16.8565,16.8465,16.8565,39006.0
2023-04-21 14:30:00,16.96,16.98,16.95,16.97,63521.0,16.8465,16.8664,16.8366,16.8565,63521.0
2023-04-21 14:40:00,16.96,16.97,16.94,16.95,98701.0,16.8465,16.8565,16.8267,16.8366,98701.0
2023-04-21 14:50:00,16.94,16.95,16.93,16.94,88033.0,16.8267,16.8366,16.8167,16.8267,88033.0
2023-04-21 15:00:00,16.94,16.95,16.93,16.94,97154.0,16.8267,16.8366,16.8167,16.8267,97154.0
2023-04-21 15:10:00,16.94,16.94,16.91,16.91,63377.0,16.8267,16.8267,16.7969,16.7969,63377.0
2023-04-21 15:20:00,16.91,16.92,16.91,16.91,54715.0,16.7969,16.8068,16.7969,16.7969,54715.0
2023-04-21 15:30:00,16.91,16.93,16.91,16.93,131652.0,16.7969,16.8167,16.7969,16.8167,131652.0
2023-04-21 15:40:00,16.93,16.93,16.9,16.93,437640.0,16.8167,16.8167,16.7869,16.8167,437640.0
2023-04-21 15:50:00,16.93,16.96,16.89,16.9,2658631.0,16.8167,16.8465,16.777,16.7869,2658631.0
2023-04-24 09:30:00,16.87,16.93,16.83,16.84,247151.0,16.7571,16.8167,16.7174,16.7273,247151.0
2023-04-24 09:40:00,16.84,16.86,16.79,16.85,184045.0,16.7273,16.7472,16.6777,16.7373,184045.0
2023-04-24 09:50:00,16.85,16.86,16.83,16.84,110260.0,16.7373,16.7472,16.7174,16.7273,110260.0
2023-04-24 10:00:00,16.84,16.86,16.82,16.86,170563.0,16.7273,16.7472,16.7075,16.7472,170563.0
2023-04-24 10:10:00,16.87,16.88,16.83,16.84,103399.0,16.7571,16.7671,16.7174,16.7273,103399.0
2023-04-24 10:20:00,16.83,16.86,16.83,16.85,123652.0,16.7174,16.7472,16.7174,16.7373,123652.0
2023-04-24 10:30:00,16.86,16.9,16.85,16.89,109938.0,16.7472,16.7869,16.7373,16.777,109938.0
2023-04-24 10:40:00,16.89,16.95,16.85,16.94,1030620.0,16.777,16.8366,16.7373,16.8267,1030620.0
2023-04-24 10:50:00,16.94,16.94,16.88,16.89,241973.0,16.8267,16.8267,16.7671,16.777,241973.0
2023-04-24 11:00:00,16.89,16.95,16.87,16.95,213074.0,16.777,16.8366,16.7571,16.8366,213074.0
2023-04-24 11:10:00,16.95,17.0,16.95,16.98,342219.0,16.8366,16.8863,16.8366,16.8664,342219.0
2023-04-24 11:20:00,16.98,16.99,16.94,16.96,295847.0,16.8664,16.8763,16.8267,16.8465,295847.0
2023-04-24 11:30:00,16.96,16.99,16.95,16.98,454065.0,16.8465,16.8763,16.8366,16.8664,454065.0
2023-04-24 11:40:00,16.98,16.99,16.95,16.98,116758.0,16.8664,16.8763,16.8366,16.8664,116758.0
2023-04-24 11:50:00,16.98,17.0,16.98,17.0,390592.0,16.8664,16.8863,16.8664,16.8863,390592.0
2023-04-24 12:00:00,16.99,17.01,16.98,17.01,280390.0,16.8763,16.8962,16.8664,16.8962,280390.0
2023-04-24 12:10:00,17.01,17.02,16.99,17.0,294079.0,16.8962,16.9061,16.8763,16.8863,294079.0
2023-04-24 12:20:00,16.99,17.02,16.98,17.02,322644.0,16.8763,16.9061,16.8664,16.9061,322644.0
2023-04-24 12:30:00,17.02,17.02,17.0,17.02,138596.0,16.9061,16.9061,16.8863,16.9061,138596.0
2023-04-24 12:40:00,17.02,17.03,17.01,17.01,167709.0,16.9061,16.9161,16.8962,16.8962,167709.0
2023-04-24 12:50:00,17.01,17.03,17.01,17.03,182816.0,16.8962,16.9161,16.8962,16.9161,182816.0
2023-04-24 13:00:00,17.03,17.04,17.01,17.04,105110.0,16.9161,16.926,16.8962,16.926,105110.0
2023-04-24 13:10:00,17.04,17.04,17.01,17.03,149325.0,16.926,16.926,16.8962,16.9161,149325.0
2023-04-24 13:20:00,17.03,17.05,17.02,17.04,239790.0,16.9161,16.9359,16.9061,16.926,239790.0
2023-04-24 13:30:00,17.04,17.04,17.02,17.03,306480.0,16.926,16.926,16.9061,16.9161,306480.0
2023-04-24 13:40:00,17.03,17.05,17.01,17.05,214424.0,16.9161,16.9359,16.8962,16.9359,214424.0
2023-04-24 13:50:00,17.05,17.05,17.04,17.05,162611.0,16.9359,16.9359,16.926,16.9359,162611.0
2023-04-24 14:00:00,17.05,17.05,17.03,17.03,63688.0,16.9359,16.9359,16.9161,16.9161,63688.0
2023-04-24 14:10:00,17.03,17.03,17.0,17.0,131379.0,16.9161,16.9161,16.8863,16.8863,131379.0
2023-04-24 14:20:00,17.0,17.01,16.99,17.01,137384.0,16.8863,16.8962,16.8763,16.8962,137384.0
2023-04-24 14:30:00,17.01,17.06,17.0,17.05,344798.0,16.8962,16.9459,16.8863,16.9359,344798.0
2023-04-24 14:40:00,17.05,17.05,17.03,17.05,164756.0,16.9359,16.9359,16.9161,16.9359,164756.0
2023-04-24 14:50:00,17.05,17.05,17.03,17.04,132829.0,16.9359,16.9359,16.9161,16.926,132829.0
2023-04-24 15:00:00,17.04,17.06,17.01,17.05,296628.0,16.926,16.9459,16.8962,16.9359,296628.0
2023-04-24 15:10:00,17.05,17.05,17.04,17.05,159233.0,16.9359,16.9359,16.926,16.9359,159233.0
2023-04-24 15:20:00,17.05,17.05,17.02,17.05,188707.0,16.9359,16.9359,16.9061,16.9359,188707.0
2023-04-24 15:30:00,17.05,17.07,17.04,17.07,319975.0,16.9359,16.9558,16.926,16.9558,319975.0
2023-04-24 15:40:00,17.07,17.09,17.06,17.09,698051.0,16.9558,16.9757,16.9459,16.9757,698051.0
2023-04-24 15:50:00,17.09,17.14,17.08,17.14,1662690.0,16.9757,17.0253,16.9657,17.0253,1662690.0
2023-04-25 09:30:00,17.06,17.16,17.02,17.16,463565.0,16.9459,17.0452,16.9061,17.0452,463565.0
2023-04-25 09:40:00,17.15,17.17,17.12,17.16,244079.0,17.0353,17.0551,17.0055,17.0452,244079.0
2023-04-25 09:50:00,17.15,17.18,17.12,17.13,377317.0,17.0353,17.0651,17.0055,17.0154,377317.0
2023-04-25 10:00:00,17.13,17.17,17.12,17.13,1199195.0,17.0154,17.0551,17.0055,17.0154,1199195.0
2023-04-25 10:10:00,17.12,17.16,17.05,17.13,512372.0,17.0055,17.0452,16.9359,17.0154,512372.0
2023-04-25 10:20:00,17.13,17.14,17.09,17.13,191063.0,17.0154,17.0253,16.9757,17.0154,191063.0
2023-04-25 10:30:00,17.13,17.17,17.12,17.16,187123.0,17.0154,17.0551,17.0055,17.0452,187123.0
2023-04-25 10:40:00,17.16,17.19,17.15,17.19,184387.0,17.0452,17.075,17.0353,17.075,184387.0
2023-04-25 10:50:00,17.19,17.2,17.15,17.18,403242.0,17.075,17.0849,17.0353,17.0651,403242.0
2023-04-25 11:00:00,17.18,17.2,17.16,17.2,202997.0,17.0651,17.0849,17.0452,17.0849,202997.0
2023-04-25 11:10:00,17.19,17.23,17.19,17.21,777514.0,17.075,17.1147,17.075,17.0949,777514.0
2023-04-25 11:20:00,17.21,17.23,17.16,17.18,156634.0,17.0949,17.1147,17.0452,17.0651,156634.0
2023-04-25 11:30:00,17.18,17.18,17.14,17.15,145992.0,17.0651,17.0651,17.0253,17.0353,145992.0
2023-04-25 11:40:00,17.15,17.18,17.14,17.18,192411.0,17.0353,17.0651,17.0253,17.0651,192411.0
2023-04-25 11:50:00,17.18,17.2,17.16,17.2,195945.0,17.0651,17.0849,17.0452,17.0849,195945.0
2023-04-25 12:00:00,17.2,17.2,17.14,17.14,325445.0,17.0849,17.0849,17.0253,17.0253,325445.0
2023-04-25 12:10:00,17.15,17.17,17.13,17.16,100467.0,17.0353,17.0551,17.0154,17.0452,100467.0
2023-04-25 12:20:00,17.16,17.18,17.16,17.18,131537.0,17.0452,17.0651,17.0452,17.0651,131537.0
2023-04-25 12:30:00,17.17,17.18,17.16,17.17,309412.0,17.0551,17.0651,17.0452,17.0551,309412.0
2023-04-25 12:40:00,17.18,17.19,17.16,17.16,108185.0,17.0651,17.075,17.0452,17.0452,108185.0
2023-04-25 12:50:00,17.16,17.17,17.15,17.16,261080.0,17.0452,17.0551,17.0353,17.0452,261080.0
2023-04-25 13:00:00,17.16,17.19,17.16,17.18,1075804.0,17.0452,17.075,17.0452,17.0651,1075804.0
2023-04-25 13:10:00,17.18,17.2,17.13,17.16,417845.0,17.0651,17.0849,17.0154,17.0452,417845.0
2023-04-25 13:20:00,17.16,17.16,17.12,17.14,158616.0,17.0452,17.0452,17.0055,17.0253,158616.0
2023-04-25 13:30:00,17.14,17.15,17.13,17.14,78172.0,17.0253,17.0353,17.0154,17.0253,78172.0
2023-04-25 13:40:00,17.14,17.16,17.13,17.14,205209.0,17.0253,17.0452,17.0154,17.0253,205209.0
2023-04-25 13:50:00,17.14,17.15,17.12,17.12,169780.0,17.0253,17.0353,17.0055,17.0055,169780.0
2023-04-25 14:00:00,17.12,17.15,17.11,17.14,200258.0,17.0055,17.0353,16.9955,17.0253,200258.0
2023-04-25 14:10:00,17.15,17.15,17.13,17.14,144610.0,17.0353,17.0353,17.0154,17.0253,144610.0
2023-04-25 14:20:00,17.14,17.17,17.14,17.17,159202.0,17.0253,17.0551,17.0253,17.0551,159202.0
2023-04-25 14:30:00,17.17,17.19,17.16,17.19,204775.0,17.0551,17.075,17.0452,17.075,204775.0
2023-04-25 14:40:00,17.19,17.21,17.16,17.21,126429.0,17.075,17.0949,17.0452,17.0949,126429.0
2023-04-25 14:50:00,17.21,17.21,17.18,17.19,230603.0,17.0949,17.0949,17.0651,17.075,230603.0
2023-04-25 15:00:00,17.19,17.22,17.18,17.21,120735.0,17.075,17.1048,17.0651,17.0949,120735.0
2023-04-25 15:10:00,17.21,17.23,17.21,17.23,238093.0,17.0949,17.1147,17.0949,17.1147,238093.0
2023-04-25 15:20:00,17.23,17.25,17.22,17.23,274342.0,17.1147,17.1346,17.1048,17.1147,274342.0
2023-04-25 15:30:00,17.23,17.24,17.21,17.23,344222.0,17.1147,17.1247,17.0949,17.1147,344222.0
2023-04-25 15:40:00,17.22,17.23,17.21,17.23,454281.0,17.1048,17.1147,17.0949,17.1147,454281.0
2023-04-25 15:50:00,17.22,17.27,17.21,17.27,1297657.0,17.1048,17.1545,17.0949,17.1545,1297657.0
2023-04-26 09:30:00,17.23,17.34,17.18,17.25,928123.0,17.1147,17.224,17.0651,17.1346,928123.0
2023-04-26 09:40:00,17.25,17.27,17.1,17.14,397927.0,17.1346,17.1545,16.9856,17.0253,397927.0
2023-04-26 09:50:00,17.14,17.14,17.02,17.05,226068.0,17.0253,17.0253,16.9061,16.9359,226068.0
2023-04-26 10:00:00,17.05,17.15,17.05,17.14,632867.0,16.9359,17.0353,16.9359,17.0253,632867.0
2023-04-26 10:10:00,17.14,17.16,17.11,17.12,297417.0,17.0253,17.0452,16.9955,17.0055,297417.0
2023-04-26 10:20:00,17.12,17.19,17.12,17.18,146904.0,17.0055,17.075,17.0055,17.0651,146904.0
2023-04-26 10:30:00,17.19,17.23,17.18,17.21,220140.0,17.075,17.1147,17.0651,17.0949,220140.0
2023-04-26 10:40:00,17.21,17.22,17.16,17.18,184936.0,17.0949,17.1048,17.0452,17.0651,184936.0
2023-04-26 10:50:00,17.18,17.22,17.17,17.19,148886.0,17.0651,17.1048,17.0551,17.075,148886.0
2023-04-26 11:00:00,17.19,17.22,17.18,17.21,165795.0,17.075,17.1048,17.0651,17.0949,165795.0
2023-04-26 11:10:00,17.21,17.24,17.21,17.23,96657.0,17.0949,17.1247,17.0949,17.1147,96657.0
2023-04-26 11:20:00,17.23,17.25,17.22,17.23,78963.0,17.1147,17.1346,17.1048,17.1147,78963.0
2023-04-26 11:30:00,17.23,17.24,17.19,17.2,139920.0,17.1147,17.1247,17.075,17.0849,139920.0
2023-04-26 11:40:00,17.21,17.22,17.2,17.21,109774.0,17.0949,17.1048,17.0849,17.0949,109774.0
2023-04-26 11:50:00,17.21,17.22,17.16,17.17,105872.0,17.0949,17.1048,17.0452,17.0551,105872.0
2023-04-26 12:00:00,17.17,17.19,17.16,17.16,62037.0,17.0551,17.075,17.0452,17.0452,62037.0
2023-04-26 12:10:00,17.16,17.19,17.16,17.16,158336.0,17.0452,17.075,17.0452,17.0452,158336.0
2023-04-26 12:20:00,17.16,17.17,17.13,17.14,65774.0,17.0452,17.0551,17.0154,17.0253,65774.0
2023-04-26 12:30:00,17.14,17.16,17.13,17.16,94326.0,17.0253,17.0452,17.0154,17.0452,94326.0
2023-04-26 12:40:00,17.16,17.17,17.14,17.14,148327.0,17.0452,17.0551,17.0253,17.0253,148327.0
2023-04-26 12:50:00,17.14,17.17,17.13,17.14,70256.0,17.0253,17.0551,17.0154,17.0253,70256.0
2023-04-26 13:00:00,17.14,17.16,17.13,17.14,135854.0,17.0253,17.0452,17.0154,17.0253,135854.0
2023-04-26 13:10:00,17.14,17.15,17.13,17.13,43984.0,17.0253,17.0353,17.0154,17.0154,43984.0
2023-04-26 13:20:00,17.13,17.13,17.07,17.07,156822.0,17.0154,17.0154,16.9558,16.9558,156822.0
2023-04-26 13:30:00,17.07,17.09,17.07,17.07,113025.0,16.9558,16.9757,16.9558,16.9558,113025.0
2023-04-26 13:40:00,17.07,17.07,17.02,17.03,468994.0,16.9558,16.9558,16.9061,16.9161,468994.0
2023-04-26 13:50:00,17.02,17.03,17.0,17.03,305780.0,16.9061,16.9161,16.8863,16.9161,305780.0
2023-04-26 14:00:00,17.03,17.03,16.97,16.97,254839.0,16.9161,16.9161,16.8565,16.8565,254839.0
2023-04-26 14:10:00,16.97,16.97,16.93,16.93,246683.0,16.8565,16.8565,16.8167,16.8167,246683.0
2023-04-26 14:20:00,16.93,16.95,16.93,16.94,136845.0,16.8167,16.8366,16.8167,16.8267,136845.0
2023-04-26 14:30:00,16.93,16.94,16.91,16.93,259925.0,16.8167,16.8267,16.7969,16.8167,259925.0
2023-04-26 14:40:00,16.92,16.97,16.92,16.96,196335.0,16.8068,16.8565,16.8068,16.8465,196335.0
2023-04-26 14:50:00,16.96,16.97,16.92,16.93,110988.0,16.8465,16.8565,16.8068,16.8167,110988.0
2023-04-26 15:00:00,16.94,16.95,16.91,16.95,127493.0,16.8267,16.8366,16.7969,16.8366,127493.0
2023-04-26 15:10:00,16.95,16.98,16.93,16.93,152612.0,16.8366,16.8664,16.8167,16.8167,152612.0
2023-04-26 15:20:00,16.93,16.96,16.92,16.95,229163.0,16.8167,16.8465,16.8068,16.8366,229163.0
2023-04-26 15:30:00,16.95,16.95,16.91,16.92,213388.0,16.8366,16.8366,16.7969,16.8068,213388.0
2023-04-26 15:40:00,16.93,16.95,16.92,16.95,227996.0,16.8167,16.8366,16.8068,16.8366,227996.0
2023-04-26 15:50:00,16.94,16.98,16.92,16.93,1681336.0,16.8267,16.8664,16.8068,16.8167,1681336.0
2023-04-27 09:30:00,16.96,16.99,16.84,16.92,414973.0,16.8465,16.8763,16.7273,16.8068,414973.0
2023-04-27 09:40:00,16.92,16.94,16.86,16.87,228231.0,16.8068,16.8267,16.7472,16.7571,228231.0
2023-04-27 09:50:00,16.87,16.93,16.85,16.92,174439.0,16.7571,16.8167,16.7373,16.8068,174439.0
2023-04-27 10:00:00,16.91,16.94,16.89,16.92,144947.0,16.7969,16.8267,16.777,16.8068,144947.0
2023-04-27 10:10:00,16.91,16.94,16.88,16.89,81198.0,16.7969,16.8267,16.7671,16.777,81198.0
2023-04-27 10:20:00,16.89,16.93,16.88,16.93,173216.0,16.777,16.8167,16.7671,16.8167,173216.0
2023-04-27 10:30:00,16.93,16.93,16.86,16.86,325740.0,16.8167,16.8167,16.7472,16.7472,325740.0
2023-04-27 10:40:00,16.87,16.9,16.85,16.89,514894.0,16.7571,16.7869,16.7373,16.777,514894.0
2023-04-27 10:50:00,16.89,16.9,16.85,16.87,151764.0,16.777,16.7869,16.7373,16.7571,151764.0
2023-04-27 11:00:00,16.88,16.88,16.84,16.86,153554.0,16.7671,16.7671,16.7273,16.7472,153554.0
2023-04-27 11:10:00,16.86,16.86,16.79,16.8,200331.0,16.7472,16.7472,16.6777,16.6876,200331.0
2023-04-27 11:20:00,16.8,16.84,16.79,16.84,186148.0,16.6876,16.7273,16.6777,16.7273,186148.0
2023-04-27 11:30:00,16.84,16.87,16.81,16.83,351158.0,16.7273,16.7571,16.6975,16.7174,351158.0
2023-04-27 11:40:00,16.84,16.87,16.83,16.87,83079.0,16.7273,16.7571,16.7174,16.7571,83079.0
2023-04-27 11:50:00,16.87,16.97,16.86,16.96,269901.0,16.7571,16.8565,16.7472,16.8465,269901.0
2023-04-27 12:00:00,16.96,17.01,16.95,16.96,251260.0,16.8465,16.8962,16.8366,16.8465,251260.0
2023-04-27 12:10:00,16.96,17.02,16.95,17.01,218353.0,16.8465,16.9061,16.8366,16.8962,218353.0
2023-04-27 12:20:00,17.01,17.04,17.0,17.03,188047.0,16.8962,16.926,16.8863,16.9161,188047.0
2023-04-27 12:30:00,17.03,17.04,17.0,17.01,225487.0,16.9161,16.926,16.8863,16.8962,225487.0
2023-04-27 12:40:00,17.0,17.0,16.97,16.98,151490.0,16.8863,16.8863,16.8565,16.8664,151490.0
2023-04-27 12:50:00,16.98,16.99,16.98,16.98,22584.0,16.8664,16.8763,16.8664,16.8664,22584.0
2023-04-27 13:00:00,16.98,17.02,16.98,17.02,118584.0,16.8664,16.9061,16.8664,16.9061,118584.0
2023-04-27 13:10:00,17.02,17.04,17.01,17.01,154952.0,16.9061,16.926,16.8962,16.8962,154952.0
2023-04-27 13:20:00,17.02,17.02,16.99,17.01,364202.0,16.9061,16.9061,16.8763,16.8962,364202.0
2023-04-27 13:30:00,17.01,17.02,17.0,17.01,49050.0,16.8962,16.9061,16.8863,16.8962,49050.0
2023-04-27 13:40:00,17.01,17.03,17.0,17.03,99837.0,16.8962,16.9161,16.8863,16.9161,99837.0
2023-04-27 13:50:00,17.02,17.04,17.01,17.02,59669.0,16.9061,16.926,16.8962,16.9061,59669.0
2023-04-27 14:00:00,17.02,17.03,17.01,17.02,45615.0,16.9061,16.9161,16.8962,16.9061,45615.0
2023-04-27 14:10:00,17.02,17.03,17.0,17.03,79861.0,16.9061,16.9161,16.8863,16.9161,79861.0
2023-04-27 14:20:00,17.03,17.06,17.02,17.05,54620.0,16.9161,16.9459,16.9061,16.9359,54620.0
2023-04-27 14:30:00,17.05,17.08,17.05,17.05,114423.0,16.9359,16.9657,16.9359,16.9359,114423.0
2023-04-27 14:40:00,17.06,17.07,17.04,17.05,84442.0,16.9459,16.9558,16.926,16.9359,84442.0
2023-04-27 14:50:00,17.05,17.09,17.04,17.09,137551.0,16.9359,16.9757,16.926,16.9757,137551.0
2023-04-27 15:00:00,17.08,17.1,17.05,17.06,86459.0,16.9657,16.9856,16.9359,16.9459,86459.0
2023-04-27 15:10:00,17.05,17.07,17.03,17.05,139578.0,16.9359,16.9558,16.9161,16.9359,139578.0
2023-04-27 15:20:00,17.05,17.06,17.03,17.03,142419.0,16.9359,16.9459,16.9161,16.9161,142419.0
2023-04-27 15:30:00,17.04,17.04,17.0,17.02,166514.0,16.926,16.926,16.8863,16.9061,166514.0
2023-04-27 15:40:00,17.02,17.05,17.01,17.05,202533.0,16.9061,16.9359,16.8962,16.9359,202533.0
2023-04-27 15:50:00,17.04,17.07,17.02,17.05,714490.0,16.926,16.9558,16.9061,16.9359,714490.0
2023-04-28 09:30:00,16.97,17.07,16.96,17.03,271750.0,16.8565,16.9558,16.8465,16.9161,271750.0
2023-04-28 09:40:00,17.03,17.06,17.01,17.04,75973.0,16.9161,16.9459,16.8962,16.926,75973.0
2023-04-28 09:50:00,17.04,17.04,16.99,16.99,112058.0,16.926,16.926,16.8763,16.8763,112058.0
2023-04-28 10:00:00,16.99,17.05,16.98,17.05,84834.0,16.8763,16.9359,16.8664,16.9359,84834.0
2023-04-28 10:10:00,17.05,17.08,17.04,17.07,111886.0,16.9359,16.9657,16.926,16.9558,111886.0
2023-04-28 10:20:00,17.08,17.1,17.05,17.08,89380.0,16.9657,16.9856,16.9359,16.9657,89380.0
2023-04-28 10:30:00,17.08,17.13,17.08,17.09,83788.0,16.9657,17.0154,16.9657,16.9757,83788.0
2023-04-28 10:40:00,17.09,17.14,17.08,17.14,73826.0,16.9757,17.0253,16.9657,17.0253,73826.0
2023-04-28 10:50:00,17.14,17.16,17.07,17.08,150094.0,17.0253,17.0452,16.9558,16.9657,150094.0
2023-04-28 11:00:00,17.09,17.12,17.05,17.12,48573.0,16.9757,17.0055,16.9359,17.0055,48573.0
2023-04-28 11:10:00,17.12,17.13,17.1,17.12,52883.0,17.0055,17.0154,16.9856,17.0055,52883.0
2023-04-28 11:20:00,17.12,17.13,17.11,17.12,179584.0,17.0055,17.0154,16.9955,17.0055,179584.0
2023-04-28 11:30:00,17.11,17.12,17.09,17.1,82255.0,16.9955,17.0055,16.9757,16.9856,82255.0
2023-04-28 11:40:00,17.09,17.1,17.08,17.09,57787.0,16.9757,16.9856,16.9657,16.9757,57787.0
2023-04-28 11:50:00,17.09,17.11,17.08,17.1,93414.0,16.9757,16.9955,16.9657,16.9856,93414.0
2023-04-28 12:00:00,17.1,17.1,17.08,17.09,54472.0,16.9856,16.9856,16.9657,16.9757,54472.0
2023-04-28 12:10:00,17.09,17.09,17.07,17.09,43759.0,16.9757,16.9757,16.9558,16.9757,43759.0
2023-04-28 12:20:00,17.09,17.09,17.07,17.09,54122.0,16.9757,16.9757,16.9558,16.9757,54122.0
2023-04-28 12:30:00,17.09,17.1,17.07,17.07,88479.0,16.9757,16.9856,16.9558,16.9558,88479.0
2023-04-28 12:40:00,17.07,17.08,17.04,17.05,152772.0,16.9558,16.9657,16.926,16.9359,152772.0
2023-04-28 12:50:00,17.05,17.06,17.03,17.05,220887.0,16.9359,16.9459,16.9161,16.9359,220887.0
2023-04-28 13:00:00,17.05,17.05,17.02,17.03,124627.0,16.9359,16.9359,16.9061,16.9161,124627.0
2023-04-28 13:10:00,17.02,17.03,16.99,17.0,178237.0,16.9061,16.9161,16.8763,16.8863,178237.0
2023-04-28 13:20:00,17.0,17.0,16.99,17.0,112429.0,16.8863,16.8863,16.8763,16.8863,112429.0
2023-04-28 13:30:00,17.0,17.0,16.98,17.0,95538.0,16.8863,16.8863,16.8664,16.8863,95538.0
2023-04-28 13:40:00,17.0,17.09,17.0,17.09,754930.0,16.8863,16.9757,16.8863,16.9757,754930.0
2023-04-28 13:50:00,17.09,17.1,17.07,17.09,204670.0,16.9757,16.9856,16.9558,16.9757,204670.0
2023-04-28 14:00:00,17.09,17.1,17.08,17.1,61910.0,16.9757,16.9856,16.9657,16.9856,61910.0
2023-04-28 14:10:00,17.1,17.1,17.07,17.09,173893.0,16.9856,16.9856,16.9558,16.9757,173893.0
2023-04-28 14:20:00,17.09,17.09,17.05,17.07,186036.0,16.9757,16.9757,16.9359,16.9558,186036.0
2023-04-28 14:30:00,17.07,17.08,17.06,17.07,100244.0,16.9558,16.9657,16.9459,16.9558,100244.0
2023-04-28 14:40:00,17.07,17.07,17.02,17.02,121069.0,16.9558,16.9558,16.9061,16.9061,121069.0
2023-04-28 14:50:00,17.02,17.1,17.02,17.1,174052.0,16.9061,16.9856,16.9061,16.9856,174052.0
2023-04-28 15:00:00,17.1,17.12,17.09,17.11,47771.0,16.9856,17.0055,16.9757,16.9955,47771.0
2023-04-28 15:10:00,17.11,17.14,17.1,17.14,91714.0,16.9955,17.0253,16.9856,17.0253,91714.0
2023-04-28 15:20:00,17.14,17.15,17.11,17.12,156243.0,17.0253,17.0353,16.9955,17.0055,156243.0
2023-04-28 15:30:00,17.12,17.15,17.11,17.14,171441.0,17.0055,17.0353,16.9955,17.0253,171441.0
2023-04-28 15:40:00,17.15,17.15,17.1,17.13,378834.0,17.0353,17.0353,16.9856,17.0154,378834.0
2023-04-28 15:50:00,17.12,17.13,17.08,17.11,853309.0,17.0055,17.0154,16.9657,16.9955,853309.0
2023-05-01 09:30:00,17.21,17.22,17.12,17.2,499785.0,17.0949,17.1048,17.0055,17.0849,499785.0
2023-05-01 09:40:00,17.21,17.24,17.2,17.21,567712.0,17.0949,17.1247,17.0849,17.0949,567712.0
2023-05-01 09:50:00,17.21,17.24,17.2,17.22,199632.0,17.0949,17.1247,17.0849,17.1048,199632.0
2023-05-01 10:00:00,17.22,17.24,17.17,17.19,173479.0,17.1048,17.1247,17.0551,17.075,173479.0
2023-05-01 10:10:00,17.19,17.22,17.18,17.22,232916.0,17.075,17.1048,17.0651,17.1048,232916.0
2023-05-01 10:20:00,17.21,17.25,17.21,17.23,204415.0,17.0949,17.1346,17.0949,17.1147,204415.0
2023-05-01 10:30:00,17.24,17.25,17.21,17.23,203871.0,17.1247,17.1346,17.0949,17.1147,203871.0
2023-05-01 10:40:00,17.23,17.24,17.19,17.24,176044.0,17.1147,17.1247,17.075,17.1247,176044.0
2023-05-01 10:50:00,17.24,17.27,17.23,17.27,264980.0,17.1247,17.1545,17.1147,17.1545,264980.0
2023-05-01 11:00:00,17.27,17.27,17.24,17.26,173651.0,17.1545,17.1545,17.1247,17.1445,173651.0
2023-05-01 11:10:00,17.26,17.28,17.24,17.28,162579.0,17.1445,17.1644,17.1247,17.1644,162579.0
2023-05-01 11:20:00,17.28,17.31,17.26,17.29,603938.0,17.1644,17.1942,17.1445,17.1743,603938.0
2023-05-01 11:30:00,17.28,17.29,17.25,17.28,1354776.0,17.1644,17.1743,17.1346,17.1644,1354776.0
2023-05-01 11:40:00,17.28,17.29,17.26,17.29,174453.0,17.1644,17.1743,17.1445,17.1743,174453.0
2023-05-01 11:50:00,17.28,17.29,17.26,17.27,100227.0,17.1644,17.1743,17.1445,17.1545,100227.0
2023-05-01 12:00:00,17.27,17.27,17.24,17.26,160457.0,17.1545,17.1545,17.1247,17.1445,160457.0
2023-05-01 12:10:00,17.26,17.29,17.24,17.29,175563.0,17.1445,17.1743,17.1247,17.1743,175563.0
2023-05-01 12:20:00,17.29,17.29,17.27,17.28,132107.0,17.1743,17.1743,17.1545,17.1644,132107.0
2023-05-01 12:30:00,17.28,17.29,17.27,17.27,239704.0,17.1644,17.1743,17.1545,17.1545,239704.0
2023-05-01 12:40:00,17.28,17.28,17.25,17.26,87488.0,17.1644,17.1644,17.1346,17.1445,87488.0
2023-05-01 12:50:00,17.25,17.26,17.24,17.25,148305.0,17.1346,17.1445,17.1247,17.1346,148305.0
2023-05-01 13:00:00,17.26,17.26,17.23,17.25,128183.0,17.1445,17.1445,17.1147,17.1346,128183.0
2023-05-01 13:10:00,17.25,17.25,17.22,17.23,105772.0,17.1346,17.1346,17.1048,17.1147,105772.0
2023-05-01 13:20:00,17.23,17.23,17.2,17.2,132142.0,17.1147,17.1147,17.0849,17.0849,132142.0
2023-05-01 13:30:00,17.21,17.24,17.2,17.23,151384.0,17.0949,17.1247,17.0849,17.1147,151384.0
2023-05-01 13:40:00,17.23,17.26,17.22,17.25,178651.0,17.1147,17.1445,17.1048,17.1346,178651.0
2023-05-01 13:50:00,17.25,17.28,17.24,17.28,155020.0,17.1346,17.1644,17.1247,17.1644,155020.0
2023-05-01 14:00:00,17.28,17.29,17.26,17.28,275720.0,17.1644,17.1743,17.1445,17.1644,275720.0
2023-05-01 14:10:00,17.28,17.29,17.23,17.23,450278.0,17.1644,17.1743,17.1147,17.1147,450278.0
2023-05-01 14:20:00,17.23,17.23,17.19,17.21,199815.0,17.1147,17.1147,17.075,17.0949,199815.0
2023-05-01 14:30:00,17.21,17.22,17.15,17.16,456253.0,17.0949,17.1048,17.0353,17.0452,456253.0
2023-05-01 14:40:00,17.16,17.23,17.15,17.23,202116.0,17.0452,17.1147,17.0353,17.1147,202116.0
2023-05-01 14:50:00,17.23,17.23,17.18,17.18,173310.0,17.1147,17.1147,17.0651,17.0651,173310.0
2023-05-01 15:00:00,17.18,17.2,17.18,17.19,181812.0,17.0651,17.0849,17.0651,17.075,181812.0
2023-05-01 15:10:00,17.19,17.2,17.17,17.19,222801.0,17.075,17.0849,17.0551,17.075,222801.0
2023-05-01 15:20:00,17.19,17.19,17.15,17.16,193754.0,17.075,17.075,17.0353,17.0452,193754.0
2023-05-01 15:30:00,17.17,17.18,17.15,17.16,180112.0,17.0551,17.0651,17.0353,17.0452,180112.0
2023-05-01 15:40:00,17.16,17.23,17.15,17.21,816431.0,17.0452,17.1147,17.0353,17.0949,816431.0
2023-05-01 15:50:00,17.22,17.22,17.19,17.2,1261924.0,17.1048,17.1048,17.075,17.0849,1261924.0
2023-05-02 09:30:00,17.22,17.29,17.2,17.22,613270.0,17.1048,17.1743,17.0849,17.1048,613270.0
2023-05-02 09:40:00,17.22,17.24,17.2,17.21,1339782.0,17.1048,17.1247,17.0849,17.0949,1339782.0
2023-05-02 09:50:00,17.21,17.31,17.19,17.3,447837.0,17.0949,17.1942,17.075,17.1843,447837.0
2023-05-02 10:00:00,17.32,17.32,17.22,17.29,967121.0,17.2041,17.2041,17.1048,17.1743,967121.0
2023-05-02 10:10:00,17.29,17.32,17.25,17.27,767045.0,17.1743,17.2041,17.1346,17.1545,767045.0
2023-05-02 10:20:00,17.27,17.27,17.2,17.25,1283183.0,17.1545,17.1545,17.0849,17.1346,1283183.0
2023-05-02 10:30:00,17.24,17.24,17.15,17.18,217634.0,17.1247,17.1247,17.0353,17.0651,217634.0
2023-05-02 10:40:00,17.19,17.23,17.17,17.2,280360.0,17.075,17.1147,17.0551,17.0849,280360.0
2023-05-02 10:50:00,17.2,17.24,17.18,17.23,184170.0,17.0849,17.1247,17.0651,17.1147,184170.0
2023-05-02 11:00:00,17.23,17.24,17.15,17.16,143639.0,17.1147,17.1247,17.0353,17.0452,143639.0
2023-05-02 11:10:00,17.16,17.16,17.12,17.14,240932.0,17.0452,17.0452,17.0055,17.0253,240932.0
2023-05-02 11:20:00,17.14,17.17,17.1,17.16,333080.0,17.0253,17.0551,16.9856,17.0452,333080.0
2023-05-02 11:30:00,17.16,17.18,17.13,17.16,482033.0,17.0452,17.0651,17.0154,17.0452,482033.0
2023-05-02 11:40:00,17.15,17.19,17.12,17.19,810140.0,17.0353,17.075,17.0055,17.075,810140.0
2023-05-02 11:50:00,17.18,17.2,17.14,17.19,297688.0,17.0651,17.0849,17.0253,17.075,297688.0
2023-05-02 12:00:00,17.19,17.19,17.16,17.18,61627.0,17.075,17.075,17.0452,17.0651,61627.0
2023-05-02 12:10:00,17.17,17.2,17.14,17.2,248649.0,17.0551,17.0849,17.0253,17.0849,248649.0
2023-05-02 12:20:00,17.19,17.23,17.18,17.23,96815.0,17.075,17.1147,17.0651,17.1147,96815.0
2023-05-02 12:30:00,17.23,17.23,17.2,17.21,155341.0,17.1147,17.1147,17.0849,17.0949,155341.0
2023-05-02 12:40:00,17.21,17.25,17.21,17.25,91754.0,17.0949,17.1346,17.0949,17.1346,91754.0
2023-05-02 12:50:00,17.25,17.3,17.24,17.3,182864.0,17.1346,17.1843,17.1247,17.1843,182864.0
2023-05-02 13:00:00,17.3,17.3,17.26,17.29,356603.0,17.1843,17.1843,17.1445,17.1743,356603.0
2023-05-02 13:10:00,17.29,17.29,17.27,17.27,344663.0,17.1743,17.1743,17.1545,17.1545,344663.0
2023-05-02 13:20:00,17.27,17.27,17.25,17.27,127281.0,17.1545,17.1545,17.1346,17.1545,127281.0
2023-05-02 13:30:00,17.27,17.27,17.21,17.25,214558.0,17.1545,17.1545,17.0949,17.1346,214558.0
2023-05-02 13:40:00,17.25,17.27,17.24,17.27,91930.0,17.1346,17.1545,17.1247,17.1545,91930.0
2023-05-02 13:50:00,17.27,17.28,17.24,17.25,129096.0,17.1545,17.1644,17.1247,17.1346,129096.0
2023-05-02 14:00:00,17.25,17.26,17.22,17.25,816254.0,17.1346,17.1445,17.1048,17.1346,816254.0
2023-05-02 14:10:00,17.25,17.25,17.22,17.25,445971.0,17.1346,17.1346,17.1048,17.1346,445971.0
2023-05-02 14:20:00,17.25,17.25,17.23,17.25,126274.0,17.1346,17.1346,17.1147,17.1346,126274.0
2023-05-02 14:30:00,17.25,17.26,17.24,17.26,279172.0,17.1346,17.1445,17.1247,17.1445,279172.0
2023-05-02 14:40:00,17.26,17.3,17.24,17.29,311756.0,17.1445,17.1843,17.1247,17.1743,311756.0
2023-05-02 14:50:00,17.29,17.3,17.28,17.29,143189.0,17.1743,17.1843,17.1644,17.1743,143189.0
2023-05-02 15:00:00,17.29,17.3,17.27,17.3,177548.0,17.1743,17.1843,17.1545,17.1843,177548.0
2023-05-02 15:10:00,17.3,17.33,17.29,17.3,486952.0,17.1843,17.2141,17.1743,17.1843,486952.0
2023-05-02 15:20:00,17.3,17.31,17.28,17.29,323233.0,17.1843,17.1942,17.1644,17.1743,323233.0
2023-05-02 15:30:00,17.29,17.29,17.27,17.29,369708.0,17.1743,17.1743,17.1545,17.1743,369708.0
2023-05-02 15:40:00,17.29,17.29,17.25,17.26,563039.0,17.1743,17.1743,17.1346,17.1445,563039.0
2023-05-02 15:50:00,17.26,17.3,17.25,17.26,1385681.0,17.1445,17.1843,17.1346,17.1445,1385681.0
2023-05-03 09:30:00,17.37,17.38,17.16,17.19,196671.0,17.2538,17.2637,17.0452,17.075,196671.0
2023-05-03 09:40:00,17.18,17.25,17.16,17.2,200173.0,17.0651,17.1346,17.0452,17.0849,200173.0
2023-05-03 09:50:00,17.2,17.21,17.14,17.21,258610.0,17.0849,17.0949,17.0253,17.0949,258610.0
2023-05-03 10:00:00,17.21,17.24,17.17,17.23,174587.0,17.0949,17.1247,17.0551,17.1147,174587.0
2023-05-03 10:10:00,17.23,17.25,17.16,17.18,145998.0,17.1147,17.1346,17.0452,17.0651,145998.0
2023-05-03 10:20:00,17.18,17.23,17.17,17.23,298383.0,17.0651,17.1147,17.0551,17.1147,298383.0
2023-05-03 10:30:00,17.23,17.24,17.18,17.18,279319.0,17.1147,17.1247,17.0651,17.0651,279319.0
2023-05-03 10:40:00,17.18,17.18,17.13,17.15,159782.0,17.0651,17.0651,17.0154,17.0353,159782.0
2023-05-03 10:50:00,17.14,17.2,17.14,17.19,94675.0,17.0253,17.0849,17.0253,17.075,94675.0
2023-05-03 11:00:00,17.2,17.21,17.16,17.18,189887.0,17.0849,17.0949,17.0452,17.0651,189887.0
2023-05-03 11:10:00,17.17,17.21,17.15,17.21,130364.0,17.0551,17.0949,17.0353,17.0949,130364.0
2023-05-03 11:20:00,17.21,17.28,17.19,17.28,198295.0,17.0949,17.1644,17.075,17.1644,198295.0
2023-05-03 11:30:00,17.28,17.28,17.22,17.23,125615.0,17.1644,17.1644,17.1048,17.1147,125615.0
2023-05-03 11:40:00,17.22,17.25,17.2,17.25,150890.0,17.1048,17.1346,17.0849,17.1346,150890.0
2023-05-03 11:50:00,17.25,17.25,17.21,17.23,217616.0,17.1346,17.1346,17.0949,17.1147,217616.0
2023-05-03 12:00:00,17.23,17.3,17.23,17.29,222825.0,17.1147,17.1843,17.1147,17.1743,222825.0
2023-05-03 12:10:00,17.29,17.29,17.24,17.25,178467.0,17.1743,17.1743,17.1247,17.1346,178467.0
2023-05-03 12:20:00,17.24,17.28,17.24,17.27,132705.0,17.1247,17.1644,17.1247,17.1545,132705.0
2023-05-03 12:30:00,17.28,17.32,17.27,17.3,264670.0,17.1644,17.2041,17.1545,17.1843,264670.0
2023-05-03 12:40:00,17.3,17.35,17.3,17.34,131130.0,17.1843,17.2339,17.1843,17.224,131130.0
2023-05-03 12:50:00,17.34,17.35,17.33,17.34,93367.0,17.224,17.2339,17.2141,17.224,93367.0
2023-05-03 13:00:00,17.34,17.36,17.33,17.35,199384.0,17.224,17.2439,17.2141,17.2339,199384.0
2023-05-03 13:10:00,17.35,17.4,17.34,17.4,220363.0,17.2339,17.2836,17.224,17.2836,220363.0
2023-05-03 13:20:00,17.39,17.42,17.39,17.42,137188.0,17.2737,17.3035,17.2737,17.3035,137188.0
2023-05-03 13:30:00,17.42,17.43,17.37,17.38,215245.0,17.3035,17.3134,17.2538,17.2637,215245.0
2023-05-03 13:40:00,17.38,17.43,17.37,17.41,255883.0,17.2637,17.3134,17.2538,17.2935,255883.0
2023-05-03 13:50:00,17.41,17.41,17.38,17.39,99472.0,17.2935,17.2935,17.2637,17.2737,99472.0
2023-05-03 14:00:00,17.39,17.44,17.36,17.38,253293.0,17.2737,17.3233,17.2439,17.2637,253293.0
2023-05-03 14:10:00,17.38,17.42,17.35,17.41,199224.0,17.2637,17.3035,17.2339,17.2935,199224.0
2023-05-03 14:20:00,17.4,17.43,17.38,17.39,136411.0,17.2836,17.3134,17.2637,17.2737,136411.0
2023-05-03 14:30:00,17.39,17.44,17.36,17.43,344125.0,17.2737,17.3233,17.2439,17.3134,344125.0
2023-05-03 14:40:00,17.43,17.46,17.39,17.43,248749.0,17.3134,17.3432,17.2737,17.3134,248749.0
2023-05-03 14:50:00,17.43,17.43,17.36,17.41,207972.0,17.3134,17.3134,17.2439,17.2935,207972.0
2023-05-03 15:00:00,17.41,17.45,17.36,17.39,215873.0,17.2935,17.3333,17.2439,17.2737,215873.0
2023-05-03 15:10:00,17.38,17.41,17.35,17.4,398792.0,17.2637,17.2935,17.2339,17.2836,398792.0
2023-05-03 15:20:00,17.38,17.42,17.33,17.37,270194.0,17.2637,17.3035,17.2141,17.2538,270194.0
2023-05-03 15:30:00,17.36,17.38,17.32,17.32,321308.0,17.2439,17.2637,17.2041,17.2041,321308.0
2023-05-03 15:40:00,17.32,17.36,17.31,17.32,553029.0,17.2041,17.2439,17.1942,17.2041,553029.0
2023-05-03 15:50:00,17.32,17.34,17.29,17.3,974058.0,17.2041,17.224,17.1743,17.1843,974058.0
2023-05-04 09:30:00,17.37,17.43,16.89,16.91,736014.0,17.2538,17.3134,16.777,16.7969,736014.0
2023-05-04 09:40:00,16.91,17.02,16.83,16.98,429533.0,16.7969,16.9061,16.7174,16.8664,429533.0
2023-05-04 09:50:00,16.99,17.12,16.97,17.05,281888.0,16.8763,17.0055,16.8565,16.9359,281888.0
2023-05-04 10:00:00,17.05,17.18,17.0,17.05,366204.0,16.9359,17.0651,16.8863,16.9359,366204.0
2023-05-04 10:10:00,17.06,17.19,17.06,17.18,965464.0,16.9459,17.075,16.9459,17.0651,965464.0
2023-05-04 10:20:00,17.18,17.21,17.09,17.19,231854.0,17.0651,17.0949,16.9757,17.075,231854.0
2023-05-04 10:30:00,17.2,17.22,17.08,17.13,198436.0,17.0849,17.1048,16.9657,17.0154,198436.0
2023-05-04 10:40:00,17.13,17.24,17.1,17.2,265536.0,17.0154,17.1247,16.9856,17.0849,265536.0
2023-05-04 10:50:00,17.2,17.33,17.18,17.3,212965.0,17.0849,17.2141,17.0651,17.1843,212965.0
2023-05-04 11:00:00,17.3,17.36,17.25,17.27,263749.0,17.1843,17.2439,17.1346,17.1545,263749.0
2023-05-04 11:10:00,17.27,17.34,17.26,17.32,358389.0,17.1545,17.224,17.1445,17.2041,358389.0
2023-05-04 11:20:00,17.32,17.33,17.24,17.32,334990.0,17.2041,17.2141,17.1247,17.2041,334990.0
2023-05-04 11:30:00,17.32,17.32,17.18,17.19,466482.0,17.2041,17.2041,17.0651,17.075,466482.0
2023-05-04 11:40:00,17.2,17.23,17.14,17.16,525014.0,17.0849,17.1147,17.0253,17.0452,525014.0
2023-05-04 11:50:00,17.16,17.2,17.09,17.2,291137.0,17.0452,17.0849,16.9757,17.0849,291137.0
2023-05-04 12:00:00,17.2,17.26,17.15,17.25,324928.0,17.0849,17.1445,17.0353,17.1346,324928.0
2023-05-04 12:10:00,17.25,17.25,17.2,17.21,151261.0,17.1346,17.1346,17.0849,17.0949,151261.0
2023-05-04 12:20:00,17.21,17.29,17.18,17.26,273298.0,17.0949,17.1743,17.0651,17.1445,273298.0
2023-05-04 12:30:00,17.26,17.26,17.21,17.23,417145.0,17.1445,17.1445,17.0949,17.1147,417145.0
2023-05-04 12:40:00,17.24,17.25,17.17,17.19,142445.0,17.1247,17.1346,17.0551,17.075,142445.0
2023-05-04 12:50:00,17.19,17.25,17.17,17.24,165186.0,17.075,17.1346,17.0551,17.1247,165186.0
2023-05-04 13:00:00,17.24,17.28,17.21,17.28,190383.0,17.1247,17.1644,17.0949,17.1644,190383.0
2023-05-04 13:10:00,17.28,17.3,17.26,17.3,95761.0,17.1644,17.1843,17.1445,17.1843,95761.0
2023-05-04 13:20:00,17.3,17.36,17.29,17.34,177555.0,17.1843,17.2439,17.1743,17.224,177555.0
2023-05-04 13:30:00,17.34,17.37,17.3,17.32,210349.0,17.224,17.2538,17.1843,17.2041,210349.0
2023-05-04 13:40:00,17.32,17.32,17.25,17.28,151287.0,17.2041,17.2041,17.1346,17.1644,151287.0
2023-05-04 13:50:00,17.27,17.31,17.26,17.3,111152.0,17.1545,17.1942,17.1445,17.1843,111152.0
2023-05-04 14:00:00,17.3,17.31,17.26,17.27,128967.0,17.1843,17.1942,17.1445,17.1545,128967.0
2023-05-04 14:10:00,17.27,17.29,17.25,17.28,111082.0,17.1545,17.1743,17.1346,17.1644,111082.0
2023-05-04 14:20:00,17.28,17.32,17.27,17.28,160537.0,17.1644,17.2041,17.1545,17.1644,160537.0
2023-05-04 14:30:00,17.28,17.32,17.24,17.28,223666.0,17.1644,17.2041,17.1247,17.1644,223666.0
2023-05-04 14:40:00,17.28,17.3,17.26,17.27,77798.0,17.1644,17.1843,17.1445,17.1545,77798.0
2023-05-04 14:50:00,17.27,17.3,17.26,17.28,106047.0,17.1545,17.1843,17.1445,17.1644,106047.0
2023-05-04 15:00:00,17.28,17.34,17.28,17.32,116032.0,17.1644,17.224,17.1644,17.2041,116032.0
2023-05-04 15:10:00,17.32,17.35,17.28,17.29,213101.0,17.2041,17.2339,17.1644,17.1743,213101.0
2023-05-04 15:20:00,17.29,17.3,17.27,17.29,148251.0,17.1743,17.1843,17.1545,17.1743,148251.0
2023-05-04 15:30:00,17.3,17.31,17.28,17.29,236837.0,17.1843,17.1942,17.1644,17.1743,236837.0
2023-05-04 15:40:00,17.29,17.3,17.25,17.28,364954.0,17.1743,17.1843,17.1346,17.1644,364954.0
2023-05-04 15:50:00,17.27,17.27,17.21,17.24,1318611.0,17.1545,17.1545,17.0949,17.1247,1318611.0
2023-05-05 09:30:00,17.2,17.37,17.2,17.3,223613.0,17.0849,17.2538,17.0849,17.1843,223613.0
2023-05-05 09:40:00,17.31,17.39,17.31,17.39,247968.0,17.1942,17.2737,17.1942,17.2737,247968.0
2023-05-05 09:50:00,17.39,17.4,17.29,17.39,159727.0,17.2737,17.2836,17.1743,17.2737,159727.0
2023-05-05 10:00:00,17.39,17.42,17.37,17.41,362759.0,17.2737,17.3035,17.2538,17.2935,362759.0
2023-05-05 10:10:00,17.4,17.41,17.33,17.38,134395.0,17.2836,17.2935,17.2141,17.2637,134395.0
2023-05-05 10:20:00,17.39,17.45,17.39,17.43,137475.0,17.2737,17.3333,17.2737,17.3134,137475.0
2023-05-05 10:30:00,17.43,17.45,17.33,17.37,243003.0,17.3134,17.3333,17.2141,17.2538,243003.0
2023-05-05 10:40:00,17.38,17.42,17.37,17.41,252149.0,17.2637,17.3035,17.2538,17.2935,252149.0
2023-05-05 10:50:00,17.41,17.42,17.37,17.39,177791.0,17.2935,17.3035,17.2538,17.2737,177791.0
2023-05-05 11:00:00,17.39,17.4,17.33,17.33,207394.0,17.2737,17.2836,17.2141,17.2141,207394.0
2023-05-05 11:10:00,17.33,17.34,17.28,17.29,308671.0,17.2141,17.224,17.1644,17.1743,308671.0
2023-05-05 11:20:00,17.29,17.31,17.25,17.26,142155.0,17.1743,17.1942,17.1346,17.1445,142155.0
2023-05-05 11:30:00,17.26,17.29,17.26,17.29,86882.0,17.1445,17.1743,17.1445,17.1743,86882.0
2023-05-05 11:40:00,17.29,17.29,17.25,17.27,115126.0,17.1743,17.1743,17.1346,17.1545,115126.0
2023-05-05 11:50:00,17.27,17.29,17.26,17.29,94396.0,17.1545,17.1743,17.1445,17.1743,94396.0
2023-05-05 12:00:00,17.29,17.3,17.28,17.29,70292.0,17.1743,17.1843,17.1644,17.1743,70292.0
2023-05-05 12:10:00,17.3,17.38,17.29,17.37,148192.0,17.1843,17.2637,17.1743,17.2538,148192.0
2023-05-05 12:20:00,17.37,17.39,17.35,17.37,383080.0,17.2538,17.2737,17.2339,17.2538,383080.0
2023-05-05 12:30:00,17.36,17.37,17.32,17.32,175440.0,17.2439,17.2538,17.2041,17.2041,175440.0
2023-05-05 12:40:00,17.32,17.32,17.27,17.32,189051.0,17.2041,17.2041,17.1545,17.2041,189051.0
2023-05-05 12:50:00,17.32,17.32,17.28,17.3,108545.0,17.2041,17.2041,17.1644,17.1843,108545.0
2023-05-05 13:00:00,17.3,17.34,17.29,17.33,143558.0,17.1843,17.224,17.1743,17.2141,143558.0
2023-05-05 13:10:00,17.33,17.35,17.32,17.35,127433.0,17.2141,17.2339,17.2041,17.2339,127433.0
2023-05-05 13:20:00,17.35,17.4,17.34,17.39,117347.0,17.2339,17.2836,17.224,17.2737,117347.0
2023-05-05 13:30:00,17.39,17.41,17.39,17.41,428461.0,17.2737,17.2935,17.2737,17.2935,428461.0
2023-05-05 13:40:00,17.41,17.43,17.4,17.43,124816.0,17.2935,17.3134,17.2836,17.3134,124816.0
2023-05-05 13:50:00,17.43,17.44,17.41,17.41,154968.0,17.3134,17.3233,17.2935,17.2935,154968.0
2023-05-05 14:00:00,17.41,17.42,17.38,17.39,123882.0,17.2935,17.3035,17.2637,17.2737,123882.0
2023-05-05 14:10:00,17.38,17.41,17.38,17.41,121307.0,17.2637,17.2935,17.2637,17.2935,121307.0
2023-05-05 14:20:00,17.41,17.42,17.39,17.41,181238.0,17.2935,17.3035,17.2737,17.2935,181238.0
2023-05-05 14:30:00,17.41,17.41,17.39,17.39,78041.0,17.2935,17.2935,17.2737,17.2737,78041.0
2023-05-05 14:40:00,17.39,17.4,17.38,17.39,73123.0,17.2737,17.2836,17.2637,17.2737,73123.0
2023-05-05 14:50:00,17.39,17.41,17.39,17.39,153634.0,17.2737,17.2935,17.2737,17.2737,153634.0
2023-05-05 15:00:00,17.39,17.4,17.34,17.35,349719.0,17.2737,17.2836,17.224,17.2339,349719.0
2023-05-05 15:10:00,17.35,17.35,17.33,17.34,169405.0,17.2339,17.2339,17.2141,17.224,169405.0
2023-05-05 15:20:00,17.33,17.35,17.29,17.3,269107.0,17.2141,17.2339,17.1743,17.1843,269107.0
2023-05-05 15:30:00,17.31,17.31,17.26,17.27,286788.0,17.1942,17.1942,17.1445,17.1545,286788.0
2023-05-05 15:40:00,17.26,17.28,17.24,17.27,706455.0,17.1445,17.1644,17.1247,17.1545,706455.0
2023-05-05 15:50:00,17.26,17.28,17.24,17.28,1597746.0,17.1445,17.1644,17.1247,17.1644,1597746.0
2023-05-08 09:30:00,17.23,17.38,17.22,17.38,230634.0,17.1147,17.2637,17.1048,17.2637,230634.0
2023-05-08 09:40:00,17.37,17.48,17.36,17.47,393196.0,17.2538,17.3631,17.2439,17.3531,393196.0
2023-05-08 09:50:00,17.47,17.51,17.41,17.5,265419.0,17.3531,17.3929,17.2935,17.3829,265419.0
2023-05-08 10:00:00,17.5,17.53,17.44,17.46,526262.0,17.3829,17.4127,17.3233,17.3432,526262.0
2023-05-08 10:10:00,17.45,17.45,17.4,17.41,148749.0,17.3333,17.3333,17.2836,17.2935,148749.0
2023-05-08 10:20:00,17.41,17.41,17.38,17.41,158342.0,17.2935,17.2935,17.2637,17.2935,158342.0
2023-05-08 10:30:00,17.41,17.44,17.4,17.4,182535.0,17.2935,17.3233,17.2836,17.2836,182535.0
2023-05-08 10:40:00,17.4,17.43,17.36,17.38,203258.0,17.2836,17.3134,17.2439,17.2637,203258.0
2023-05-08 10:50:00,17.38,17.42,17.37,17.4,153193.0,17.2637,17.3035,17.2538,17.2836,153193.0
2023-05-08 11:00:00,17.41,17.45,17.4,17.44,122897.0,17.2935,17.3333,17.2836,17.3233,122897.0
2023-05-08 11:10:00,17.44,17.46,17.42,17.43,115257.0,17.3233,17.3432,17.3035,17.3134,115257.0
2023-05-08 11:20:00,17.44,17.46,17.43,17.44,169186.0,17.3233,17.3432,17.3134,17.3233,169186.0
2023-05-08 11:30:00,17.44,17.44,17.4,17.41,106499.0,17.3233,17.3233,17.2836,17.2935,106499.0
2023-05-08 11:40:00,17.4,17.42,17.38,17.4,123543.0,17.2836,17.3035,17.2637,17.2836,123543.0
2023-05-08 11:50:00,17.4,17.42,17.37,17.37,218595.0,17.2836,17.3035,17.2538,17.2538,218595.0
2023-05-08 12:00:00,17.37,17.41,17.36,17.41,130733.0,17.2538,17.2935,17.2439,17.2935,130733.0
2023-05-08 12:10:00,17.4,17.44,17.39,17.44,86229.0,17.2836,17.3233,17.2737,17.3233,86229.0
2023-05-08 12:20:00,17.44,17.44,17.41,17.43,130936.0,17.3233,17.3233,17.2935,17.3134,130936.0
2023-05-08 12:30:00,17.43,17.44,17.41,17.41,86956.0,17.3134,17.3233,17.2935,17.2935,86956.0
2023-05-08 12:40:00,17.41,17.42,17.39,17.4,169439.0,17.2935,17.3035,17.2737,17.2836,169439.0
2023-05-08 12:50:00,17.4,17.41,17.37,17.38,102992.0,17.2836,17.2935,17.2538,17.2637,102992.0
2023-05-08 13:00:00,17.38,17.42,17.37,17.41,228641.0,17.2637,17.3035,17.2538,17.2935,228641.0
2023-05-08 13:10:00,17.41,17.43,17.41,17.43,164472.0,17.2935,17.3134,17.2935,17.3134,164472.0
2023-05-08 13:20:00,17.42,17.46,17.42,17.46,107498.0,17.3035,17.3432,17.3035,17.3432,107498.0
2023-05-08 13:30:00,17.46,17.47,17.42,17.43,165122.0,17.3432,17.3531,17.3035,17.3134,165122.0
2023-05-08 13:40:00,17.43,17.45,17.42,17.42,177908.0,17.3134,17.3333,17.3035,17.3035,177908.0
2023-05-08 13:50:00,17.42,17.43,17.39,17.41,185359.0,17.3035,17.3134,17.2737,17.2935,185359.0
2023-05-08 14:00:00,17.41,17.43,17.35,17.38,333772.0,17.2935,17.3134,17.2339,17.2637,333772.0
2023-05-08 14:10:00,17.38,17.39,17.36,17.37,121547.0,17.2637,17.2737,17.2439,17.2538,121547.0
2023-05-08 14:20:00,17.37,17.41,17.36,17.41,95001.0,17.2538,17.2935,17.2439,17.2935,95001.0
2023-05-08 14:30:00,17.41,17.41,17.39,17.39,77031.0,17.2935,17.2935,17.2737,17.2737,77031.0
2023-05-08 14:40:00,17.39,17.42,17.39,17.41,147165.0,17.2737,17.3035,17.2737,17.2935,147165.0
2023-05-08 14:50:00,17.41,17.43,17.4,17.43,55625.0,17.2935,17.3134,17.2836,17.3134,55625.0
2023-05-08 15:00:00,17.43,17.43,17.4,17.41,96395.0,17.3134,17.3134,17.2836,17.2935,96395.0
2023-05-08 15:10:00,17.41,17.41,17.38,17.39,176753.0,17.2935,17.2935,17.2637,17.2737,176753.0
2023-05-08 15:20:00,17.39,17.4,17.37,17.37,131119.0,17.2737,17.2836,17.2538,17.2538,131119.0
2023-05-08 15:30:00,17.37,17.4,17.36,17.39,361072.0,17.2538,17.2836,17.2439,17.2737,361072.0
2023-05-08 15:40:00,17.39,17.4,17.36,17.36,337501.0,17.2737,17.2836,17.2439,17.2439,337501.0
2023-05-08 15:50:00,17.36,17.41,17.34,17.41,1421532.0,17.2439,17.2935,17.224,17.2935,1421532.0
2023-05-09 09:30:00,17.38,17.43,17.32,17.36,271091.0,17.2637,17.3134,17.2041,17.2439,271091.0
2023-05-09 09:40:00,17.36,17.42,17.35,17.4,1011482.0,17.2439,17.3035,17.2339,17.2836,1011482.0
2023-05-09 09:50:00,17.4,17.43,17.34,17.38,226324.0,17.2836,17.3134,17.224,17.2637,226324.0
2023-05-09 10:00:00,17.38,17.39,17.3,17.32,172382.0,17.2637,17.2737,17.1843,17.2041,172382.0
2023-05-09 10:10:00,17.31,17.37,17.3,17.37,268373.0,17.1942,17.2538,17.1843,17.2538,268373.0
2023-05-09 10:20:00,17.37,17.37,17.32,17.35,219560.0,17.2538,17.2538,17.2041,17.2339,219560.0
2023-05-09 10:30:00,17.35,17.36,17.29,17.3,469368.0,17.2339,17.2439,17.1743,17.1843,469368.0
2023-05-09 10:40:00,17.3,17.34,17.27,17.28,357259.0,17.1843,17.224,17.1545,17.1644,357259.0
2023-05-09 10:50:00,17.28,17.3,17.25,17.29,217558.0,17.1644,17.1843,17.1346,17.1743,217558.0
2023-05-09 11:00:00,17.3,17.31,17.26,17.27,299844.0,17.1843,17.1942,17.1445,17.1545,299844.0
2023-05-09 11:10:00,17.27,17.3,17.26,17.29,291783.0,17.1545,17.1843,17.1445,17.1743,291783.0
2023-05-09 11:20:00,17.29,17.3,17.25,17.26,151490.0,17.1743,17.1843,17.1346,17.1445,151490.0
2023-05-09 11:30:00,17.26,17.3,17.26,17.26,260184.0,17.1445,17.1843,17.1445,17.1445,260184.0
2023-05-09 11:40:00,17.26,17.26,17.21,17.23,206192.0,17.1445,17.1445,17.0949,17.1147,206192.0
2023-05-09 11:50:00,17.23,17.27,17.22,17.25,498354.0,17.1147,17.1545,17.1048,17.1346,498354.0
2023-05-09 12:00:00,17.24,17.3,17.23,17.29,160125.0,17.1247,17.1843,17.1147,17.1743,160125.0
2023-05-09 12:10:00,17.29,17.33,17.28,17.32,355865.0,17.1743,17.2141,17.1644,17.2041,355865.0
2023-05-09 12:20:00,17.31,17.33,17.3,17.31,85309.0,17.1942,17.2141,17.1843,17.1942,85309.0
2023-05-09 12:30:00,17.32,17.33,17.31,17.32,146823.0,17.2041,17.2141,17.1942,17.2041,146823.0
2023-05-09 12:40:00,17.32,17.33,17.31,17.31,87340.0,17.2041,17.2141,17.1942,17.1942,87340.0
2023-05-09 12:50:00,17.32,17.35,17.31,17.33,220814.0,17.2041,17.2339,17.1942,17.2141,220814.0
2023-05-09 13:00:00,17.33,17.34,17.3,17.31,152547.0,17.2141,17.224,17.1843,17.1942,152547.0
2023-05-09 13:10:00,17.32,17.33,17.3,17.3,137847.0,17.2041,17.2141,17.1843,17.1843,137847.0
2023-05-09 13:20:00,17.3,17.32,17.3,17.31,146259.0,17.1843,17.2041,17.1843,17.1942,146259.0
2023-05-09 13:30:00,17.31,17.35,17.3,17.35,178329.0,17.1942,17.2339,17.1843,17.2339,178329.0
2023-05-09 13:40:00,17.35,17.36,17.34,17.35,144834.0,17.2339,17.2439,17.224,17.2339,144834.0
2023-05-09 13:50:00,17.35,17.37,17.33,17.37,146688.0,17.2339,17.2538,17.2141,17.2538,146688.0
2023-05-09 14:00:00,17.37,17.39,17.35,17.35,240124.0,17.2538,17.2737,17.2339,17.2339,240124.0
2023-05-09 14:10:00,17.35,17.39,17.35,17.36,201065.0,17.2339,17.2737,17.2339,17.2439,201065.0
2023-05-09 14:20:00,17.36,17.37,17.34,17.37,209839.0,17.2439,17.2538,17.224,17.2538,209839.0
2023-05-09 14:30:00,17.37,17.38,17.35,17.35,212686.0,17.2538,17.2637,17.2339,17.2339,212686.0
2023-05-09 14:40:00,17.36,17.38,17.35,17.37,197828.0,17.2439,17.2637,17.2339,17.2538,197828.0
2023-05-09 14:50:00,17.37,17.38,17.34,17.36,159071.0,17.2538,17.2637,17.224,17.2439,159071.0
2023-05-09 15:00:00,17.36,17.37,17.35,17.36,211200.0,17.2439,17.2538,17.2339,17.2439,211200.0
2023-05-09 15:10:00,17.36,17.36,17.34,17.35,290260.0,17.2439,17.2439,17.224,17.2339,290260.0
2023-05-09 15:20:00,17.35,17.38,17.34,17.37,396772.0,17.2339,17.2637,17.224,17.2538,396772.0
2023-05-09 15:30:00,17.37,17.37,17.33,17.34,257247.0,17.2538,17.2538,17.2141,17.224,257247.0
2023-05-09 15:40:00,17.34,17.35,17.28,17.3,711190.0,17.224,17.2339,17.1644,17.1843,711190.0
2023-05-09 15:50:00,17.29,17.3,17.26,17.27,1826818.0,17.1743,17.1843,17.1445,17.1545,1826818.0
2023-05-10 09:30:00,17.43,17.49,17.4,17.41,271759.0,17.3134,17.373,17.2836,17.2935,271759.0
2023-05-10 09:40:00,17.4,17.4,17.24,17.25,693653.0,17.2836,17.2836,17.1247,17.1346,693653.0
2023-05-10 09:50:00,17.26,17.28,17.13,17.13,1289759.0,17.1445,17.1644,17.0154,17.0154,1289759.0
2023-05-10 10:00:00,17.14,17.26,17.13,17.23,507764.0,17.0253,17.1445,17.0154,17.1147,507764.0
2023-05-10 10:10:00,17.23,17.24,17.13,17.14,1230232.0,17.1147,17.1247,17.0154,17.0253,1230232.0
2023-05-10 10:20:00,17.14,17.23,17.08,17.18,1091964.0,17.0253,17.1147,16.9657,17.0651,1091964.0
2023-05-10 10:30:00,17.19,17.2,17.14,17.19,434258.0,17.075,17.0849,17.0253,17.075,434258.0
2023-05-10 10:40:00,17.19,17.2,17.13,17.19,340412.0,17.075,17.0849,17.0154,17.075,340412.0
2023-05-10 10:50:00,17.19,17.24,17.15,17.23,730736.0,17.075,17.1247,17.0353,17.1147,730736.0
2023-05-10 11:00:00,17.23,17.26,17.18,17.23,1940664.0,17.1147,17.1445,17.0651,17.1147,1940664.0
2023-05-10 11:10:00,17.23,17.31,17.22,17.28,387209.0,17.1147,17.1942,17.1048,17.1644,387209.0
2023-05-10 11:20:00,17.28,17.29,17.22,17.24,329945.0,17.1644,17.1743,17.1048,17.1247,329945.0
2023-05-10 11:30:00,17.24,17.25,17.18,17.21,257741.0,17.1247,17.1346,17.0651,17.0949,257741.0
2023-05-10 11:40:00,17.2,17.21,17.16,17.18,499059.0,17.0849,17.0949,17.0452,17.0651,499059.0
2023-05-10 11:50:00,17.18,17.22,17.17,17.2,180289.0,17.0651,17.1048,17.0551,17.0849,180289.0
2023-05-10 12:00:00,17.21,17.22,17.17,17.2,89873.0,17.0949,17.1048,17.0551,17.0849,89873.0
2023-05-10 12:10:00,17.2,17.21,17.16,17.21,151102.0,17.0849,17.0949,17.0452,17.0949,151102.0
2023-05-10 12:20:00,17.21,17.25,17.2,17.23,59980.0,17.0949,17.1346,17.0849,17.1147,59980.0
2023-05-10 12:30:00,17.23,17.26,17.2,17.23,253236.0,17.1147,17.1445,17.0849,17.1147,253236.0
2023-05-10 12:40:00,17.23,17.24,17.2,17.21,80547.0,17.1147,17.1247,17.0849,17.0949,80547.0
2023-05-10 12:50:00,17.2,17.26,17.2,17.26,124880.0,17.0849,17.1445,17.0849,17.1445,124880.0
2023-05-10 13:00:00,17.26,17.26,17.21,17.21,128278.0,17.1445,17.1445,17.0949,17.0949,128278.0
2023-05-10 13:10:00,17.21,17.23,17.19,17.19,366986.0,17.0949,17.1147,17.075,17.075,366986.0
2023-05-10 13:20:00,17.2,17.21,17.14,17.16,224832.0,17.0849,17.0949,17.0253,17.0452,224832.0
2023-05-10 13:30:00,17.16,17.2,17.15,17.15,167683.0,17.0452,17.0849,17.0353,17.0353,167683.0
2023-05-10 13:40:00,17.15,17.18,17.14,17.18,137983.0,17.0353,17.0651,17.0253,17.0651,137983.0
2023-05-10 13:50:00,17.18,17.19,17.16,17.18,132851.0,17.0651,17.075,17.0452,17.0651,132851.0
2023-05-10 14:00:00,17.18,17.24,17.17,17.23,143555.0,17.0651,17.1247,17.0551,17.1147,143555.0
2023-05-10 14:10:00,17.23,17.27,17.23,17.27,193588.0,17.1147,17.1545,17.1147,17.1545,193588.0
2023-05-10 14:20:00,17.27,17.3,17.26,17.29,210062.0,17.1545,17.1843,17.1445,17.1743,210062.0
2023-05-10 14:30:00,17.29,17.31,17.28,17.3,352984.0,17.1743,17.1942,17.1644,17.1843,352984.0
2023-05-10 14:40:00,17.3,17.34,17.29,17.32,216497.0,17.1843,17.224,17.1743,17.2041,216497.0
2023-05-10 14:50:00,17.32,17.36,17.31,17.36,162368.0,17.2041,17.2439,17.1942,17.2439,162368.0
2023-05-10 15:00:00,17.35,17.38,17.35,17.38,198221.0,17.2339,17.2637,17.2339,17.2637,198221.0
2023-05-10 15:10:00,17.38,17.39,17.34,17.38,259318.0,17.2637,17.2737,17.224,17.2637,259318.0
2023-05-10 15:20:00,17.38,17.43,17.37,17.42,278337.0,17.2637,17.3134,17.2538,17.3035,278337.0
2023-05-10 15:30:00,17.43,17.43,17.41,17.43,292243.0,17.3134,17.3134,17.2935,17.3134,292243.0
2023-05-10 15:40:00,17.43,17.44,17.37,17.39,611568.0,17.3134,17.3233,17.2538,17.2737,611568.0
2023-05-10 15:50:00,17.39,17.41,17.36,17.36,747365.0,17.2737,17.2935,17.2439,17.2439,747365.0
2023-05-11 09:30:00,17.3,17.34,17.21,17.33,368352.0,17.1843,17.224,17.0949,17.2141,368352.0
2023-05-11 09:40:00,17.34,17.35,17.24,17.25,367481.0,17.224,17.2339,17.1247,17.1346,367481.0
2023-05-11 09:50:00,17.24,17.26,17.2,17.25,293933.0,17.1247,17.1445,17.0849,17.1346,293933.0
2023-05-11 10:00:00,17.25,17.28,17.21,17.28,246743.0,17.1346,17.1644,17.0949,17.1644,246743.0
2023-05-11 10:10:00,17.28,17.29,17.25,17.25,253464.0,17.1644,17.1743,17.1346,17.1346,253464.0
2023-05-11 10:20:00,17.26,17.34,17.24,17.34,314083.0,17.1445,17.224,17.1247,17.224,314083.0
2023-05-11 10:30:00,17.34,17.35,17.3,17.32,309058.0,17.224,17.2339,17.1843,17.2041,309058.0
2023-05-11 10:40:00,17.32,17.35,17.31,17.35,299155.0,17.2041,17.2339,17.1942,17.2339,299155.0
2023-05-11 10:50:00,17.35,17.36,17.29,17.3,184286.0,17.2339,17.2439,17.1743,17.1843,184286.0
2023-05-11 11:00:00,17.3,17.32,17.26,17.28,163851.0,17.1843,17.2041,17.1445,17.1644,163851.0
2023-05-11 11:10:00,17.28,17.29,17.26,17.27,103349.0,17.1644,17.1743,17.1445,17.1545,103349.0
2023-05-11 11:20:00,17.26,17.28,17.25,17.26,78365.0,17.1445,17.1644,17.1346,17.1445,78365.0
2023-05-11 11:30:00,17.26,17.31,17.25,17.3,111324.0,17.1445,17.1942,17.1346,17.1843,111324.0
2023-05-11 11:40:00,17.29,17.35,17.29,17.35,175808.0,17.1743,17.2339,17.1743,17.2339,175808.0
2023-05-11 11:50:00,17.35,17.39,17.32,17.32,849927.0,17.2339,17.2737,17.2041,17.2041,849927.0
2023-05-11 12:00:00,17.32,17.33,17.29,17.32,170899.0,17.2041,17.2141,17.1743,17.2041,170899.0
2023-05-11 12:10:00,17.32,17.33,17.27,17.3,302560.0,17.2041,17.2141,17.1545,17.1843,302560.0
2023-05-11 12:20:00,17.3,17.38,17.3,17.37,135530.0,17.1843,17.2637,17.1843,17.2538,135530.0
2023-05-11 12:30:00,17.37,17.37,17.35,17.35,132239.0,17.2538,17.2538,17.2339,17.2339,132239.0
2023-05-11 12:40:00,17.35,17.35,17.32,17.32,58691.0,17.2339,17.2339,17.2041,17.2041,58691.0
2023-05-11 12:50:00,17.33,17.33,17.31,17.32,40849.0,17.2141,17.2141,17.1942,17.2041,40849.0
2023-05-11 13:00:00,17.33,17.35,17.32,17.35,189322.0,17.2141,17.2339,17.2041,17.2339,189322.0
2023-05-11 13:10:00,17.35,17.37,17.33,17.36,118699.0,17.2339,17.2538,17.2141,17.2439,118699.0
2023-05-11 13:20:00,17.36,17.37,17.31,17.32,172932.0,17.2439,17.2538,17.1942,17.2041,172932.0
2023-05-11 13:30:00,17.33,17.35,17.29,17.32,724361.0,17.2141,17.2339,17.1743,17.2041,724361.0
2023-05-11 13:40:00,17.32,17.33,17.22,17.23,402307.0,17.2041,17.2141,17.1048,17.1147,402307.0
2023-05-11 13:50:00,17.23,17.29,17.2,17.29,299386.0,17.1147,17.1743,17.0849,17.1743,299386.0
2023-05-11 14:00:00,17.28,17.29,17.22,17.23,381591.0,17.1644,17.1743,17.1048,17.1147,381591.0
2023-05-11 14:10:00,17.23,17.26,17.22,17.25,122016.0,17.1147,17.1445,17.1048,17.1346,122016.0
2023-05-11 14:20:00,17.25,17.27,17.22,17.25,134031.0,17.1346,17.1545,17.1048,17.1346,134031.0
2023-05-11 14:30:00,17.25,17.25,17.22,17.24,171631.0,17.1346,17.1346,17.1048,17.1247,171631.0
2023-05-11 14:40:00,17.24,17.26,17.23,17.23,201901.0,17.1247,17.1445,17.1147,17.1147,201901.0
2023-05-11 14:50:00,17.23,17.24,17.2,17.22,326353.0,17.1147,17.1247,17.0849,17.1048,326353.0
2023-05-11 15:00:00,17.22,17.23,17.21,17.23,205460.0,17.1048,17.1147,17.0949,17.1147,205460.0
2023-05-11 15:10:00,17.23,17.25,17.22,17.25,550127.0,17.1147,17.1346,17.1048,17.1346,550127.0
2023-05-11 15:20:00,17.25,17.32,17.25,17.32,645606.0,17.1346,17.2041,17.1346,17.2041,645606.0
2023-05-11 15:30:00,17.32,17.32,17.29,17.32,715676.0,17.2041,17.2041,17.1743,17.2041,715676.0
2023-05-11 15:40:00,17.32,17.34,17.3,17.34,746534.0,17.2041,17.224,17.1843,17.224,746534.0
2023-05-11 15:50:00,17.34,17.4,17.33,17.34,2903094.0,17.224,17.2836,17.2141,17.224,2903094.0
2023-05-12 09:30:00,17.51,17.68,17.48,17.59,569616.0,17.3929,17.5617,17.3631,17.4723,569616.0
2023-05-12 09:40:00,17.59,17.66,17.59,17.64,1590356.0,17.4723,17.5419,17.4723,17.522,1590356.0
2023-05-12 09:50:00,17.64,17.65,17.59,17.61,2048530.0,17.522,17.5319,17.4723,17.4922,2048530.0
2023-05-12 10:00:00,17.6,17.62,17.55,17.61,316333.0,17.4823,17.5021,17.4326,17.4922,316333.0
2023-05-12 10:10:00,17.6,17.61,17.56,17.58,354597.0,17.4823,17.4922,17.4425,17.4624,354597.0
2023-05-12 10:20:00,17.58,17.59,17.54,17.54,151878.0,17.4624,17.4723,17.4227,17.4227,151878.0
2023-05-12 10:30:00,17.55,17.55,17.45,17.55,837451.0,17.4326,17.4326,17.3333,17.4326,837451.0
2023-05-12 10:40:00,17.55,17.55,17.48,17.52,390252.0,17.4326,17.4326,17.3631,17.4028,390252.0
2023-05-12 10:50:00,17.52,17.52,17.39,17.4,448086.0,17.4028,17.4028,17.2737,17.2836,448086.0
2023-05-12 11:00:00,17.4,17.42,17.36,17.41,139610.0,17.2836,17.3035,17.2439,17.2935,139610.0
2023-05-12 11:10:00,17.41,17.41,17.34,17.35,209434.0,17.2935,17.2935,17.224,17.2339,209434.0
2023-05-12 11:20:00,17.35,17.38,17.35,17.37,120923.0,17.2339,17.2637,17.2339,17.2538,120923.0
2023-05-12 11:30:00,17.36,17.37,17.31,17.32,173707.0,17.2439,17.2538,17.1942,17.2041,173707.0
2023-05-12 11:40:00,17.31,17.35,17.3,17.35,144423.0,17.1942,17.2339,17.1843,17.2339,144423.0
2023-05-12 11:50:00,17.36,17.42,17.35,17.42,250537.0,17.2439,17.3035,17.2339,17.3035,250537.0
2023-05-12 12:00:00,17.42,17.42,17.4,17.41,86437.0,17.3035,17.3035,17.2836,17.2935,86437.0
2023-05-12 12:10:00,17.41,17.41,17.38,17.41,104481.0,17.2935,17.2935,17.2637,17.2935,104481.0
2023-05-12 12:20:00,17.41,17.45,17.39,17.45,201736.0,17.2935,17.3333,17.2737,17.3333,201736.0
2023-05-12 12:30:00,17.44,17.47,17.43,17.45,128805.0,17.3233,17.3531,17.3134,17.3333,128805.0
2023-05-12 12:40:00,17.46,17.48,17.39,17.39,442002.0,17.3432,17.3631,17.2737,17.2737,442002.0
2023-05-12 12:50:00,17.39,17.42,17.39,17.41,64613.0,17.2737,17.3035,17.2737,17.2935,64613.0
2023-05-12 13:00:00,17.41,17.43,17.4,17.4,147132.0,17.2935,17.3134,17.2836,17.2836,147132.0
2023-05-12 13:10:00,17.41,17.43,17.39,17.41,247502.0,17.2935,17.3134,17.2737,17.2935,247502.0
2023-05-12 13:20:00,17.42,17.45,17.39,17.4,351197.0,17.3035,17.3333,17.2737,17.2836,351197.0
2023-05-12 13:30:00,17.39,17.42,17.39,17.41,130541.0,17.2737,17.3035,17.2737,17.2935,130541.0
2023-05-12 13:40:00,17.4,17.42,17.39,17.39,53346.0,17.2836,17.3035,17.2737,17.2737,53346.0
2023-05-12 13:50:00,17.4,17.42,17.39,17.41,200614.0,17.2836,17.3035,17.2737,17.2935,200614.0
2023-05-12 14:00:00,17.41,17.43,17.35,17.35,198822.0,17.2935,17.3134,17.2339,17.2339,198822.0
2023-05-12 14:10:00,17.36,17.38,17.35,17.36,178723.0,17.2439,17.2637,17.2339,17.2439,178723.0
2023-05-12 14:20:00,17.36,17.4,17.35,17.39,94705.0,17.2439,17.2836,17.2339,17.2737,94705.0
2023-05-12 14:30:00,17.39,17.41,17.38,17.38,135887.0,17.2737,17.2935,17.2637,17.2637,135887.0
2023-05-12 14:40:00,17.38,17.41,17.38,17.39,43301.0,17.2637,17.2935,17.2637,17.2737,43301.0
2023-05-12 14:50:00,17.39,17.42,17.38,17.4,210748.0,17.2737,17.3035,17.2637,17.2836,210748.0
2023-05-12 15:00:00,17.41,17.42,17.39,17.39,107271.0,17.2935,17.3035,17.2737,17.2737,107271.0
2023-05-12 15:10:00,17.39,17.4,17.36,17.37,157129.0,17.2737,17.2836,17.2439,17.2538,157129.0
2023-05-12 15:20:00,17.37,17.39,17.36,17.36,118710.0,17.2538,17.2737,17.2439,17.2439,118710.0
2023-05-12 15:30:00,17.37,17.42,17.36,17.41,634281.0,17.2538,17.3035,17.2439,17.2935,634281.0
2023-05-12 15:40:00,17.41,17.48,17.4,17.46,604953.0,17.2935,17.3631,17.2836,17.3432,604953.0
2023-05-12 15:50:00,17.46,17.48,17.43,17.45,879709.0,17.3432,17.3631,17.3134,17.3333,879709.0
2023-05-15 09:30:00,17.53,17.59,17.38,17.4,527391.0,17.4127,17.4723,17.2637,17.2836,527391.0
2023-05-15 09:40:00,17.39,17.41,17.3,17.31,215558.0,17.2737,17.2935,17.1843,17.1942,215558.0
2023-05-15 09:50:00,17.31,17.32,17.23,17.28,208020.0,17.1942,17.2041,17.1147,17.1644,208020.0
2023-05-15 10:00:00,17.28,17.33,17.27,17.28,616693.0,17.1644,17.2141,17.1545,17.1644,616693.0
2023-05-15 10:10:00,17.28,17.3,17.23,17.27,1604458.0,17.1644,17.1843,17.1147,17.1545,1604458.0
2023-05-15 10:20:00,17.27,17.32,17.26,17.32,269805.0,17.1545,17.2041,17.1445,17.2041,269805.0
2023-05-15 10:30:00,17.32,17.35,17.28,17.3,219737.0,17.2041,17.2339,17.1644,17.1843,219737.0
2023-05-15 10:40:00,17.3,17.35,17.29,17.33,211684.0,17.1843,17.2339,17.1743,17.2141,211684.0
2023-05-15 10:50:00,17.32,17.37,17.29,17.3,288355.0,17.2041,17.2538,17.1743,17.1843,288355.0
2023-05-15 11:00:00,17.3,17.31,17.24,17.25,246532.0,17.1843,17.1942,17.1247,17.1346,246532.0
2023-05-15 11:10:00,17.25,17.28,17.23,17.28,208779.0,17.1346,17.1644,17.1147,17.1644,208779.0
2023-05-15 11:20:00,17.27,17.28,17.2,17.23,201258.0,17.1545,17.1644,17.0849,17.1147,201258.0
2023-05-15 11:30:00,17.23,17.26,17.21,17.21,120428.0,17.1147,17.1445,17.0949,17.0949,120428.0
2023-05-15 11:40:00,17.21,17.22,17.18,17.21,152908.0,17.0949,17.1048,17.0651,17.0949,152908.0
2023-05-15 11:50:00,17.21,17.25,17.21,17.23,147501.0,17.0949,17.1346,17.0949,17.1147,147501.0
2023-05-15 12:00:00,17.23,17.23,17.18,17.21,99079.0,17.1147,17.1147,17.0651,17.0949,99079.0
2023-05-15 12:10:00,17.21,17.22,17.17,17.19,198962.0,17.0949,17.1048,17.0551,17.075,198962.0
2023-05-15 12:20:00,17.19,17.2,17.16,17.2,116183.0,17.075,17.0849,17.0452,17.0849,116183.0
2023-05-15 12:30:00,17.2,17.23,17.19,17.22,167112.0,17.0849,17.1147,17.075,17.1048,167112.0
2023-05-15 12:40:00,17.21,17.26,17.2,17.26,109601.0,17.0949,17.1445,17.0849,17.1445,109601.0
2023-05-15 12:50:00,17.26,17.28,17.24,17.27,215147.0,17.1445,17.1644,17.1247,17.1545,215147.0
2023-05-15 13:00:00,17.27,17.27,17.22,17.25,145540.0,17.1545,17.1545,17.1048,17.1346,145540.0
2023-05-15 13:10:00,17.25,17.28,17.19,17.2,204791.0,17.1346,17.1644,17.075,17.0849,204791.0
2023-05-15 13:20:00,17.21,17.22,17.17,17.18,178887.0,17.0949,17.1048,17.0551,17.0651,178887.0
2023-05-15 13:30:00,17.18,17.18,17.09,17.09,3295272.0,17.0651,17.0651,16.9757,16.9757,3295272.0
2023-05-15 13:40:00,17.09,17.11,17.05,17.11,465619.0,16.9757,16.9955,16.9359,16.9955,465619.0
2023-05-15 13:50:00,17.11,17.13,17.07,17.13,432768.0,16.9955,17.0154,16.9558,17.0154,432768.0
2023-05-15 14:00:00,17.13,17.17,17.12,17.14,278273.0,17.0154,17.0551,17.0055,17.0253,278273.0
2023-05-15 14:10:00,17.15,17.18,17.1,17.12,461684.0,17.0353,17.0651,16.9856,17.0055,461684.0
2023-05-15 14:20:00,17.12,17.12,17.07,17.07,292550.0,17.0055,17.0055,16.9558,16.9558,292550.0
2023-05-15 14:30:00,17.08,17.12,17.08,17.12,203946.0,16.9657,17.0055,16.9657,17.0055,203946.0
2023-05-15 14:40:00,17.12,17.14,17.09,17.14,189441.0,17.0055,17.0253,16.9757,17.0253,189441.0
2023-05-15 14:50:00,17.14,17.15,17.12,17.14,268177.0,17.0253,17.0353,17.0055,17.0253,268177.0
2023-05-15 15:00:00,17.14,17.14,17.13,17.14,194328.0,17.0253,17.0253,17.0154,17.0253,194328.0
2023-05-15 15:10:00,17.14,17.15,17.13,17.15,174918.0,17.0253,17.0353,17.0154,17.0353,174918.0
2023-05-15 15:20:00,17.14,17.15,17.13,17.14,252440.0,17.0253,17.0353,17.0154,17.0253,252440.0
2023-05-15 15:30:00,17.14,17.15,17.11,17.15,427526.0,17.0253,17.0353,16.9955,17.0353,427526.0
2023-05-15 15:40:00,17.15,17.15,17.11,17.12,498732.0,17.0353,17.0353,16.9955,17.0055,498732.0
2023-05-15 15:50:00,17.12,17.12,16.99,17.07,3456937.0,17.0055,17.0055,16.8763,16.9558,3456937.0
2023-05-16 09:30:00,17.06,17.12,17.04,17.05,1305634.0,16.9459,17.0055,16.926,16.9359,1305634.0
2023-05-16 09:40:00,17.06,17.09,17.01,17.04,304405.0,16.9459,16.9757,16.8962,16.926,304405.0
2023-05-16 09:50:00,17.04,17.05,16.94,16.95,543292.0,16.926,16.9359,16.8267,16.8366,543292.0
2023-05-16 10:00:00,16.96,17.05,16.93,17.01,703426.0,16.8465,16.9359,16.8167,16.8962,703426.0
2023-05-16 10:10:00,17.02,17.03,16.85,16.86,953985.0,16.9061,16.9161,16.7373,16.7472,953985.0
2023-05-16 10:20:00,16.86,16.99,16.86,16.95,1279335.0,16.7472,16.8763,16.7472,16.8366,1279335.0
2023-05-16 10:30:00,16.96,17.04,16.94,16.96,613756.0,16.8465,16.926,16.8267,16.8465,613756.0
2023-05-16 10:40:00,16.96,16.97,16.9,16.91,351416.0,16.8465,16.8565,16.7869,16.7969,351416.0
2023-05-16 10:50:00,16.9,16.92,16.86,16.88,397653.0,16.7869,16.8068,16.7472,16.7671,397653.0
2023-05-16 11:00:00,16.88,16.88,16.79,16.88,435252.0,16.7671,16.7671,16.6777,16.7671,435252.0
2023-05-16 11:10:00,16.88,16.96,16.86,16.96,964892.0,16.7671,16.8465,16.7472,16.8465,964892.0
2023-05-16 11:20:00,16.96,16.98,16.87,16.93,846133.0,16.8465,16.8664,16.7571,16.8167,846133.0
2023-05-16 11:30:00,16.93,16.96,16.92,16.93,2177915.0,16.8167,16.8465,16.8068,16.8167,2177915.0
2023-05-16 11:40:00,16.93,16.94,16.88,16.88,331533.0,16.8167,16.8267,16.7671,16.7671,331533.0
2023-05-16 11:50:00,16.88,16.96,16.87,16.91,250956.0,16.7671,16.8465,16.7571,16.7969,250956.0
2023-05-16 12:00:00,16.91,16.95,16.89,16.94,206049.0,16.7969,16.8366,16.777,16.8267,206049.0
2023-05-16 12:10:00,16.94,16.96,16.9,16.91,169711.0,16.8267,16.8465,16.7869,16.7969,169711.0
2023-05-16 12:20:00,16.91,16.95,16.88,16.95,255073.0,16.7969,16.8366,16.7671,16.8366,255073.0
2023-05-16 12:30:00,16.95,16.96,16.92,16.95,179734.0,16.8366,16.8465,16.8068,16.8366,179734.0
2023-05-16 12:40:00,16.95,17.01,16.95,16.98,238567.0,16.8366,16.8962,16.8366,16.8664,238567.0
2023-05-16 12:50:00,16.98,16.98,16.94,16.94,158606.0,16.8664,16.8664,16.8267,16.8267,158606.0
2023-05-16 13:00:00,16.94,16.96,16.94,16.95,112353.0,16.8267,16.8465,16.8267,16.8366,112353.0
2023-05-16 13:10:00,16.95,16.97,16.94,16.95,149962.0,16.8366,16.8565,16.8267,16.8366,149962.0
2023-05-16 13:20:00,16.95,16.96,16.93,16.95,101497.0,16.8366,16.8465,16.8167,16.8366,101497.0
2023-05-16 13:30:00,16.95,16.95,16.89,16.89,409533.0,16.8366,16.8366,16.777,16.777,409533.0
2023-05-16 13:40:00,16.89,16.92,16.89,16.91,110888.0,16.777,16.8068,16.777,16.7969,110888.0
2023-05-16 13:50:00,16.92,16.94,16.91,16.93,146877.0,16.8068,16.8267,16.7969,16.8167,146877.0
2023-05-16 14:00:00,16.92,16.93,16.88,16.91,157291.0,16.8068,16.8167,16.7671,16.7969,157291.0
2023-05-16 14:10:00,16.91,16.91,16.9,16.91,116592.0,16.7969,16.7969,16.7869,16.7969,116592.0
2023-05-16 14:20:00,16.91,16.91,16.88,16.9,294581.0,16.7969,16.7969,16.7671,16.7869,294581.0
2023-05-16 14:30:00,16.89,16.94,16.89,16.93,216581.0,16.777,16.8267,16.777,16.8167,216581.0
2023-05-16 14:40:00,16.93,16.93,16.91,16.91,148484.0,16.8167,16.8167,16.7969,16.7969,148484.0
2023-05-16 14:50:00,16.91,16.95,16.9,16.91,271352.0,16.7969,16.8366,16.7869,16.7969,271352.0
2023-05-16 15:00:00,16.91,16.91,16.88,16.89,168860.0,16.7969,16.7969,16.7671,16.777,168860.0
2023-05-16 15:10:00,16.89,16.91,16.87,16.89,554925.0,16.777,16.7969,16.7571,16.777,554925.0
2023-05-16 15:20:00,16.89,16.9,16.87,16.89,205380.0,16.777,16.7869,16.7571,16.777,205380.0
2023-05-16 15:30:00,16.89,16.91,16.88,16.89,350864.0,16.777,16.7969,16.7671,16.777,350864.0
2023-05-16 15:40:00,16.89,16.91,16.89,16.89,455649.0,16.777,16.7969,16.777,16.777,455649.0
2023-05-16 15:50:00,16.9,16.9,16.83,16.87,1441232.0,16.7869,16.7869,16.7174,16.7571,1441232.0
2023-05-17 09:30:00,16.94,16.99,16.84,16.85,453421.0,16.8267,16.8763,16.7273,16.7373,453421.0
2023-05-17 09:40:00,16.85,16.85,16.77,16.82,241221.0,16.7373,16.7373,16.6578,16.7075,241221.0
2023-05-17 09:50:00,16.82,16.83,16.73,16.75,1361775.0,16.7075,16.7174,16.6181,16.6379,1361775.0
2023-05-17 10:00:00,16.75,16.78,16.7,16.76,1034396.0,16.6379,16.6677,16.5883,16.6479,1034396.0
2023-05-17 10:10:00,16.76,16.78,16.71,16.72,311612.0,16.6479,16.6677,16.5982,16.6081,311612.0
2023-05-17 10:20:00,16.72,16.76,16.71,16.76,639813.0,16.6081,16.6479,16.5982,16.6479,639813.0
2023-05-17 10:30:00,16.76,16.79,16.73,16.75,354619.0,16.6479,16.6777,16.6181,16.6379,354619.0
2023-05-17 10:40:00,16.74,16.75,16.65,16.66,346177.0,16.628,16.6379,16.5386,16.5485,346177.0
2023-05-17 10:50:00,16.65,16.66,16.56,16.62,409584.0,16.5386,16.5485,16.4492,16.5088,409584.0
2023-05-17 11:00:00,16.62,16.66,16.6,16.64,362077.0,16.5088,16.5485,16.4889,16.5287,362077.0
2023-05-17 11:10:00,16.64,16.71,16.63,16.68,227788.0,16.5287,16.5982,16.5187,16.5684,227788.0
2023-05-17 11:20:00,16.68,16.7,16.63,16.67,176731.0,16.5684,16.5883,16.5187,16.5585,176731.0
2023-05-17 11:30:00,16.68,16.69,16.65,16.67,220049.0,16.5684,16.5783,16.5386,16.5585,220049.0
2023-05-17 11:40:00,16.68,16.7,16.66,16.69,211080.0,16.5684,16.5883,16.5485,16.5783,211080.0
2023-05-17 11:50:00,16.69,16.75,16.68,16.73,327007.0,16.5783,16.6379,16.5684,16.6181,327007.0
2023-05-17 12:00:00,16.74,16.8,16.73,16.8,207839.0,16.628,16.6876,16.6181,16.6876,207839.0
2023-05-17 12:10:00,16.8,16.81,16.78,16.8,228076.0,16.6876,16.6975,16.6677,16.6876,228076.0
2023-05-17 12:20:00,16.8,16.81,16.78,16.8,139323.0,16.6876,16.6975,16.6677,16.6876,139323.0
2023-05-17 12:30:00,16.8,16.84,16.79,16.84,140248.0,16.6876,16.7273,16.6777,16.7273,140248.0
2023-05-17 12:40:00,16.84,16.85,16.83,16.84,57069.0,16.7273,16.7373,16.7174,16.7273,57069.0
2023-05-17 12:50:00,16.84,16.85,16.81,16.84,219676.0,16.7273,16.7373,16.6975,16.7273,219676.0
2023-05-17 13:00:00,16.84,16.87,16.83,16.85,193379.0,16.7273,16.7571,16.7174,16.7373,193379.0
2023-05-17 13:10:00,16.85,16.85,16.8,16.82,253162.0,16.7373,16.7373,16.6876,16.7075,253162.0
2023-05-17 13:20:00,16.82,16.83,16.8,16.8,107728.0,16.7075,16.7174,16.6876,16.6876,107728.0
2023-05-17 13:30:00,16.8,16.82,16.75,16.78,160002.0,16.6876,16.7075,16.6379,16.6677,160002.0
2023-05-17 13:40:00,16.77,16.81,16.76,16.8,133388.0,16.6578,16.6975,16.6479,16.6876,133388.0
2023-05-17 13:50:00,16.8,16.81,16.78,16.8,116091.0,16.6876,16.6975,16.6677,16.6876,116091.0
2023-05-17 14:00:00,16.8,16.82,16.78,16.79,170774.0,16.6876,16.7075,16.6677,16.6777,170774.0
2023-05-17 14:10:00,16.8,16.84,16.79,16.84,131895.0,16.6876,16.7273,16.6777,16.7273,131895.0
2023-05-17 14:20:00,16.84,16.84,16.79,16.79,100145.0,16.7273,16.7273,16.6777,16.6777,100145.0
2023-05-17 14:30:00,16.8,16.8,16.78,16.79,130822.0,16.6876,16.6876,16.6677,16.6777,130822.0
2023-05-17 14:40:00,16.79,16.8,16.77,16.79,174058.0,16.6777,16.6876,16.6578,16.6777,174058.0
2023-05-17 14:50:00,16.78,16.79,16.76,16.77,149603.0,16.6677,16.6777,16.6479,16.6578,149603.0
2023-05-17 15:00:00,16.77,16.79,16.76,16.77,144115.0,16.6578,16.6777,16.6479,16.6578,144115.0
2023-05-17 15:10:00,16.78,16.78,16.76,16.78,155125.0,16.6677,16.6677,16.6479,16.6677,155125.0
2023-05-17 15:20:00,16.78,16.78,16.75,16.76,158271.0,16.6677,16.6677,16.6379,16.6479,158271.0
2023-05-17 15:30:00,16.76,16.78,16.75,16.78,227302.0,16.6479,16.6677,16.6379,16.6677,227302.0
2023-05-17 15:40:00,16.78,16.8,16.77,16.78,494094.0,16.6677,16.6876,16.6578,16.6677,494094.0
2023-05-17 15:50:00,16.79,16.81,16.77,16.81,1861280.0,16.6777,16.6975,16.6578,16.6975,1861280.0
2023-05-18 09:30:00,16.71,16.77,16.67,16.68,193070.0,16.5982,16.6578,16.5585,16.5684,193070.0
2023-05-18 09:40:00,16.69,16.72,16.65,16.66,104041.0,16.5783,16.6081,16.5386,16.5485,104041.0
2023-05-18 09:50:00,16.66,16.74,16.64,16.71,981918.0,16.5485,16.628,16.5287,16.5982,981918.0
2023-05-18 10:00:00,16.71,16.72,16.59,16.6,506124.0,16.5982,16.6081,16.479,16.4889,506124.0
2023-05-18 10:10:00,16.6,16.65,16.59,16.62,142390.0,16.4889,16.5386,16.479,16.5088,142390.0
2023-05-18 10:20:00,16.63,16.63,16.56,16.6,472997.0,16.5187,16.5187,16.4492,16.4889,472997.0
2023-05-18 10:30:00,16.59,16.61,16.58,16.6,295036.0,16.479,16.4989,16.4691,16.4889,295036.0
2023-05-18 10:40:00,16.6,16.6,16.56,16.56,184661.0,16.4889,16.4889,16.4492,16.4492,184661.0
2023-05-18 10:50:00,16.56,16.59,16.55,16.57,119843.0,16.4492,16.479,16.4393,16.4591,119843.0
2023-05-18 11:00:00,16.57,16.6,16.56,16.57,147880.0,16.4591,16.4889,16.4492,16.4591,147880.0
2023-05-18 11:10:00,16.57,16.6,16.54,16.6,471962.0,16.4591,16.4889,16.4293,16.4889,471962.0
2023-05-18 11:20:00,16.6,16.6,16.56,16.56,82369.0,16.4889,16.4889,16.4492,16.4492,82369.0
2023-05-18 11:30:00,16.57,16.61,16.56,16.57,368572.0,16.4591,16.4989,16.4492,16.4591,368572.0
2023-05-18 11:40:00,16.57,16.62,16.57,16.62,234798.0,16.4591,16.5088,16.4591,16.5088,234798.0
2023-05-18 11:50:00,16.62,16.66,16.58,16.59,310950.0,16.5088,16.5485,16.4691,16.479,310950.0
2023-05-18 12:00:00,16.59,16.6,16.56,16.6,143396.0,16.479,16.4889,16.4492,16.4889,143396.0
2023-05-18 12:10:00,16.6,16.65,16.59,16.65,129607.0,16.4889,16.5386,16.479,16.5386,129607.0
2023-05-18 12:20:00,16.64,16.66,16.62,16.63,535244.0,16.5287,16.5485,16.5088,16.5187,535244.0
2023-05-18 12:30:00,16.62,16.63,16.54,16.54,863672.0,16.5088,16.5187,16.4293,16.4293,863672.0
2023-05-18 12:40:00,16.55,16.61,16.54,16.57,244944.0,16.4393,16.4989,16.4293,16.4591,244944.0
2023-05-18 12:50:00,16.57,16.61,16.56,16.6,188595.0,16.4591,16.4989,16.4492,16.4889,188595.0
2023-05-18 13:00:00,16.6,16.61,16.58,16.6,150667.0,16.4889,16.4989,16.4691,16.4889,150667.0
2023-05-18 13:10:00,16.6,16.61,16.58,16.6,203996.0,16.4889,16.4989,16.4691,16.4889,203996.0
2023-05-18 13:20:00,16.6,16.61,16.58,16.59,204982.0,16.4889,16.4989,16.4691,16.479,204982.0
2023-05-18 13:30:00,16.58,16.6,16.57,16.57,133060.0,16.4691,16.4889,16.4591,16.4591,133060.0
2023-05-18 13:40:00,16.57,16.58,16.54,16.57,151351.0,16.4591,16.4691,16.4293,16.4591,151351.0
2023-05-18 13:50:00,16.57,16.58,16.54,16.55,253453.0,16.4591,16.4691,16.4293,16.4393,253453.0
2023-05-18 14:00:00,16.55,16.58,16.53,16.54,157814.0,16.4393,16.4691,16.4194,16.4293,157814.0
2023-05-18 14:10:00,16.54,16.58,16.53,16.57,419816.0,16.4293,16.4691,16.4194,16.4591,419816.0
2023-05-18 14:20:00,16.57,16.59,16.55,16.57,222667.0,16.4591,16.479,16.4393,16.4591,222667.0
2023-05-18 14:30:00,16.57,16.58,16.55,16.55,158149.0,16.4591,16.4691,16.4393,16.4393,158149.0
2023-05-18 14:40:00,16.55,16.57,16.53,16.57,193030.0,16.4393,16.4591,16.4194,16.4591,193030.0
2023-05-18 14:50:00,16.57,16.57,16.52,16.54,270964.0,16.4591,16.4591,16.4095,16.4293,270964.0
2023-05-18 15:00:00,16.53,16.59,16.53,16.59,718273.0,16.4194,16.479,16.4194,16.479,718273.0
2023-05-18 15:10:00,16.59,16.61,16.58,16.6,236007.0,16.479,16.4989,16.4691,16.4889,236007.0
2023-05-18 15:20:00,16.6,16.6,16.58,16.59,175338.0,16.4889,16.4889,16.4691,16.479,175338.0
2023-05-18 15:30:00,16.59,16.59,16.57,16.57,303058.0,16.479,16.479,16.4591,16.4591,303058.0
2023-05-18 15:40:00,16.57,16.61,16.54,16.56,2330331.0,16.4591,16.4989,16.4293,16.4492,2330331.0
2023-05-18 15:50:00,16.56,16.58,16.5,16.56,3331963.0,16.4492,16.4691,16.3896,16.4492,3331963.0
2023-05-19 09:30:00,16.62,16.71,16.55,16.65,490480.0,16.5088,16.5982,16.4393,16.5386,490480.0
2023-05-19 09:40:00,16.65,16.72,16.62,16.71,1790606.0,16.5386,16.6081,16.5088,16.5982,1790606.0
2023-05-19 09:50:00,16.71,16.76,16.67,16.68,1521976.0,16.5982,16.6479,16.5585,16.5684,1521976.0
2023-05-19 10:00:00,16.68,16.72,16.65,16.71,477799.0,16.5684,16.6081,16.5386,16.5982,477799.0
2023-05-19 10:10:00,16.71,16.72,16.67,16.7,406036.0,16.5982,16.6081,16.5585,16.5883,406036.0
2023-05-19 10:20:00,16.7,16.76,16.68,16.73,719139.0,16.5883,16.6479,16.5684,16.6181,719139.0
2023-05-19 10:30:00,16.73,16.8,16.72,16.76,568897.0,16.6181,16.6876,16.6081,16.6479,568897.0
2023-05-19 10:40:00,16.76,16.8,16.75,16.77,330896.0,16.6479,16.6876,16.6379,16.6578,330896.0
2023-05-19 10:50:00,16.77,16.79,16.74,16.75,204552.0,16.6578,16.6777,16.628,16.6379,204552.0
2023-05-19 11:00:00,16.75,16.82,16.74,16.81,299051.0,16.6379,16.7075,16.628,16.6975,299051.0
2023-05-19 11:10:00,16.82,16.87,16.81,16.82,315120.0,16.7075,16.7571,16.6975,16.7075,315120.0
2023-05-19 11:20:00,16.83,16.85,16.78,16.79,946800.0,16.7174,16.7373,16.6677,16.6777,946800.0
2023-05-19 11:30:00,16.78,16.79,16.69,16.71,481378.0,16.6677,16.6777,16.5783,16.5982,481378.0
2023-05-19 11:40:00,16.71,16.76,16.69,16.75,339328.0,16.5982,16.6479,16.5783,16.6379,339328.0
2023-05-19 11:50:00,16.75,16.76,16.71,16.71,173917.0,16.6379,16.6479,16.5982,16.5982,173917.0
2023-05-19 12:00:00,16.71,16.74,16.69,16.73,166880.0,16.5982,16.628,16.5783,16.6181,166880.0
2023-05-19 12:10:00,16.73,16.75,16.71,16.73,99386.0,16.6181,16.6379,16.5982,16.6181,99386.0
2023-05-19 12:20:00,16.72,16.74,16.7,16.71,117384.0,16.6081,16.628,16.5883,16.5982,117384.0
2023-05-19 12:30:00,16.72,16.72,16.66,16.69,1603272.0,16.6081,16.6081,16.5485,16.5783,1603272.0
2023-05-19 12:40:00,16.69,16.7,16.66,16.69,618319.0,16.5783,16.5883,16.5485,16.5783,618319.0
2023-05-19 12:50:00,16.69,16.69,16.64,16.65,375499.0,16.5783,16.5783,16.5287,16.5386,375499.0
2023-05-19 13:00:00,16.66,16.68,16.63,16.64,206179.0,16.5485,16.5684,16.5187,16.5287,206179.0
2023-05-19 13:10:00,16.64,16.66,16.62,16.66,281048.0,16.5287,16.5485,16.5088,16.5485,281048.0
2023-05-19 13:20:00,16.65,16.67,16.61,16.65,577382.0,16.5386,16.5585,16.4989,16.5386,577382.0
2023-05-19 13:30:00,16.66,16.66,16.62,16.64,177084.0,16.5485,16.5485,16.5088,16.5287,177084.0
2023-05-19 13:40:00,16.64,16.65,16.62,16.64,237500.0,16.5287,16.5386,16.5088,16.5287,237500.0
2023-05-19 13:50:00,16.64,16.68,16.63,16.65,263886.0,16.5287,16.5684,16.5187,16.5386,263886.0
2023-05-19 14:00:00,16.66,16.66,16.63,16.66,342211.0,16.5485,16.5485,16.5187,16.5485,342211.0
2023-05-19 14:10:00,16.65,16.66,16.62,16.64,256697.0,16.5386,16.5485,16.5088,16.5287,256697.0
2023-05-19 14:20:00,16.64,16.64,16.61,16.62,115333.0,16.5287,16.5287,16.4989,16.5088,115333.0
2023-05-19 14:30:00,16.62,16.65,16.6,16.64,303045.0,16.5088,16.5386,16.4889,16.5287,303045.0
2023-05-19 14:40:00,16.65,16.66,16.64,16.66,209479.0,16.5386,16.5485,16.5287,16.5485,209479.0
2023-05-19 14:50:00,16.66,16.68,16.63,16.66,1204258.0,16.5485,16.5684,16.5187,16.5485,1204258.0
2023-05-19 15:00:00,16.65,16.66,16.62,16.64,148159.0,16.5386,16.5485,16.5088,16.5287,148159.0
2023-05-19 15:10:00,16.64,16.66,16.62,16.62,232943.0,16.5287,16.5485,16.5088,16.5088,232943.0
2023-05-19 15:20:00,16.62,16.63,16.6,16.61,355452.0,16.5088,16.5187,16.4889,16.4989,355452.0
2023-05-19 15:30:00,16.6,16.61,16.57,16.6,597592.0,16.4889,16.4989,16.4591,16.4889,597592.0
2023-05-19 15:40:00,16.6,16.62,16.57,16.62,526306.0,16.4889,16.5088,16.4591,16.5088,526306.0
2023-05-19 15:50:00,16.62,16.63,16.58,16.58,2374896.0,16.5088,16.5187,16.4691,16.4691,2374896.0
2023-05-22 09:30:00,16.74,16.77,16.6,16.67,603184.0,16.628,16.6578,16.4889,16.5585,603184.0
2023-05-22 09:40:00,16.68,16.72,16.59,16.6,369185.0,16.5684,16.6081,16.479,16.4889,369185.0
2023-05-22 09:50:00,16.6,16.62,16.56,16.57,295461.0,16.4889,16.5088,16.4492,16.4591,295461.0
2023-05-22 10:00:00,16.57,16.57,16.47,16.5,277066.0,16.4591,16.4591,16.3598,16.3896,277066.0
2023-05-22 10:10:00,16.5,16.54,16.48,16.5,206226.0,16.3896,16.4293,16.3697,16.3896,206226.0
2023-05-22 10:20:00,16.49,16.59,16.49,16.59,224793.0,16.3797,16.479,16.3797,16.479,224793.0
2023-05-22 10:30:00,16.59,16.61,16.57,16.6,255518.0,16.479,16.4989,16.4591,16.4889,255518.0
2023-05-22 10:40:00,16.6,16.61,16.55,16.55,184191.0,16.4889,16.4989,16.4393,16.4393,184191.0
2023-05-22 10:50:00,16.55,16.58,16.53,16.55,155564.0,16.4393,16.4691,16.4194,16.4393,155564.0
2023-05-22 11:00:00,16.56,16.61,16.56,16.59,216886.0,16.4492,16.4989,16.4492,16.479,216886.0
2023-05-22 11:10:00,16.59,16.61,16.58,16.61,162746.0,16.479,16.4989,16.4691,16.4989,162746.0
2023-05-22 11:20:00,16.61,16.61,16.57,16.57,713236.0,16.4989,16.4989,16.4591,16.4591,713236.0
2023-05-22 11:30:00,16.57,16.61,16.56,16.57,125929.0,16.4591,16.4989,16.4492,16.4591,125929.0
2023-05-22 11:40:00,16.58,16.59,16.55,16.57,144219.0,16.4691,16.479,16.4393,16.4591,144219.0
2023-05-22 11:50:00,16.57,16.6,16.56,16.57,176355.0,16.4591,16.4889,16.4492,16.4591,176355.0
2023-05-22 12:00:00,16.58,16.6,16.56,16.57,114255.0,16.4691,16.4889,16.4492,16.4591,114255.0
2023-05-22 12:10:00,16.57,16.58,16.56,16.57,53498.0,16.4591,16.4691,16.4492,16.4591,53498.0
2023-05-22 12:20:00,16.57,16.59,16.56,16.57,95075.0,16.4591,16.479,16.4492,16.4591,95075.0
2023-05-22 12:30:00,16.57,16.6,16.56,16.58,115969.0,16.4591,16.4889,16.4492,16.4691,115969.0
2023-05-22 12:40:00,16.58,16.6,16.57,16.58,152799.0,16.4691,16.4889,16.4591,16.4691,152799.0
2023-05-22 12:50:00,16.58,16.61,16.58,16.6,80656.0,16.4691,16.4989,16.4691,16.4889,80656.0
2023-05-22 13:00:00,16.6,16.61,16.58,16.61,129716.0,16.4889,16.4989,16.4691,16.4989,129716.0
2023-05-22 13:10:00,16.61,16.61,16.55,16.57,199360.0,16.4989,16.4989,16.4393,16.4591,199360.0
2023-05-22 13:20:00,16.57,16.61,16.57,16.58,64742.0,16.4591,16.4989,16.4591,16.4691,64742.0
2023-05-22 13:30:00,16.59,16.61,16.58,16.61,88029.0,16.479,16.4989,16.4691,16.4989,88029.0
2023-05-22 13:40:00,16.61,16.63,16.59,16.62,112795.0,16.4989,16.5187,16.479,16.5088,112795.0
2023-05-22 13:50:00,16.61,16.62,16.59,16.6,113494.0,16.4989,16.5088,16.479,16.4889,113494.0
2023-05-22 14:00:00,16.6,16.62,16.6,16.62,96175.0,16.4889,16.5088,16.4889,16.5088,96175.0
2023-05-22 14:10:00,16.62,16.63,16.61,16.63,62942.0,16.5088,16.5187,16.4989,16.5187,62942.0
2023-05-22 14:20:00,16.63,16.63,16.61,16.62,107540.0,16.5187,16.5187,16.4989,16.5088,107540.0
2023-05-22 14:30:00,16.62,16.63,16.61,16.62,92023.0,16.5088,16.5187,16.4989,16.5088,92023.0
2023-05-22 14:40:00,16.62,16.62,16.58,16.59,149585.0,16.5088,16.5088,16.4691,16.479,149585.0
2023-05-22 14:50:00,16.6,16.61,16.56,16.57,235045.0,16.4889,16.4989,16.4492,16.4591,235045.0
2023-05-22 15:00:00,16.58,16.6,16.56,16.57,180464.0,16.4691,16.4889,16.4492,16.4591,180464.0
2023-05-22 15:10:00,16.57,16.57,16.56,16.57,86146.0,16.4591,16.4591,16.4492,16.4591,86146.0
2023-05-22 15:20:00,16.57,16.57,16.52,16.52,408377.0,16.4591,16.4591,16.4095,16.4095,408377.0
2023-05-22 15:30:00,16.52,16.54,16.5,16.51,304543.0,16.4095,16.4293,16.3896,16.3995,304543.0
2023-05-22 15:40:00,16.51,16.51,16.47,16.49,656067.0,16.3995,16.3995,16.3598,16.3797,656067.0
2023-05-22 15:50:00,16.49,16.52,16.45,16.51,2849324.0,16.3797,16.4095,16.3399,16.3995,2849324.0
2023-05-23 09:30:00,16.38,16.62,16.38,16.59,741097.0,16.2704,16.5088,16.2704,16.479,741097.0
2023-05-23 09:40:00,16.58,16.68,16.57,16.68,1622856.0,16.4691,16.5684,16.4591,16.5684,1622856.0
2023-05-23 09:50:00,16.68,16.72,16.66,16.69,928594.0,16.5684,16.6081,16.5485,16.5783,928594.0
2023-05-23 10:00:00,16.69,16.74,16.69,16.73,663040.0,16.5783,16.628,16.5783,16.6181,663040.0
2023-05-23 10:10:00,16.73,16.74,16.64,16.68,337394.0,16.6181,16.628,16.5287,16.5684,337394.0
2023-05-23 10:20:00,16.68,16.68,16.57,16.61,989054.0,16.5684,16.5684,16.4591,16.4989,989054.0
2023-05-23 10:30:00,16.61,16.65,16.6,16.62,451647.0,16.4989,16.5386,16.4889,16.5088,451647.0
2023-05-23 10:40:00,16.63,16.63,16.58,16.59,151588.0,16.5187,16.5187,16.4691,16.479,151588.0
2023-05-23 10:50:00,16.59,16.59,16.5,16.53,293353.0,16.479,16.479,16.3896,16.4194,293353.0
2023-05-23 11:00:00,16.53,16.58,16.52,16.58,201720.0,16.4194,16.4691,16.4095,16.4691,201720.0
2023-05-23 11:10:00,16.57,16.61,16.57,16.57,161621.0,16.4591,16.4989,16.4591,16.4591,161621.0
2023-05-23 11:20:00,16.57,16.62,16.57,16.6,182359.0,16.4591,16.5088,16.4591,16.4889,182359.0
2023-05-23 11:30:00,16.6,16.63,16.58,16.63,189214.0,16.4889,16.5187,16.4691,16.5187,189214.0
2023-05-23 11:40:00,16.63,16.64,16.61,16.64,149296.0,16.5187,16.5287,16.4989,16.5287,149296.0
2023-05-23 11:50:00,16.64,16.65,16.57,16.57,932081.0,16.5287,16.5386,16.4591,16.4591,932081.0
2023-05-23 12:00:00,16.57,16.59,16.55,16.57,211484.0,16.4591,16.479,16.4393,16.4591,211484.0
2023-05-23 12:10:00,16.57,16.58,16.55,16.55,190430.0,16.4591,16.4691,16.4393,16.4393,190430.0
2023-05-23 12:20:00,16.55,16.56,16.52,16.53,135450.0,16.4393,16.4492,16.4095,16.4194,135450.0
2023-05-23 12:30:00,16.53,16.56,16.52,16.53,160734.0,16.4194,16.4492,16.4095,16.4194,160734.0
2023-05-23 12:40:00,16.54,16.55,16.53,16.53,98646.0,16.4293,16.4393,16.4194,16.4194,98646.0
2023-05-23 12:50:00,16.54,16.54,16.51,16.53,100783.0,16.4293,16.4293,16.3995,16.4194,100783.0
2023-05-23 13:00:00,16.53,16.53,16.46,16.49,251673.0,16.4194,16.4194,16.3499,16.3797,251673.0
2023-05-23 13:10:00,16.48,16.49,16.42,16.43,139572.0,16.3697,16.3797,16.3101,16.3201,139572.0
2023-05-23 13:20:00,16.43,16.43,16.38,16.38,213640.0,16.3201,16.3201,16.2704,16.2704,213640.0
2023-05-23 13:30:00,16.39,16.41,16.35,16.41,371195.0,16.2803,16.3002,16.2406,16.3002,371195.0
2023-05-23 13:40:00,16.41,16.45,16.4,16.45,114921.0,16.3002,16.3399,16.2903,16.3399,114921.0
2023-05-23 13:50:00,16.45,16.46,16.41,16.41,237365.0,16.3399,16.3499,16.3002,16.3002,237365.0
2023-05-23 14:00:00,16.41,16.45,16.41,16.45,262996.0,16.3002,16.3399,16.3002,16.3399,262996.0
2023-05-23 14:10:00,16.45,16.48,16.44,16.46,622702.0,16.3399,16.3697,16.33,16.3499,622702.0
2023-05-23 14:20:00,16.46,16.46,16.42,16.45,478282.0,16.3499,16.3499,16.3101,16.3399,478282.0
2023-05-23 14:30:00,16.44,16.46,16.42,16.43,142386.0,16.33,16.3499,16.3101,16.3201,142386.0
2023-05-23 14:40:00,16.42,16.43,16.39,16.41,367024.0,16.3101,16.3201,16.2803,16.3002,367024.0
2023-05-23 14:50:00,16.41,16.42,16.4,16.41,103124.0,16.3002,16.3101,16.2903,16.3002,103124.0
2023-05-23 15:00:00,16.41,16.42,16.38,16.42,317746.0,16.3002,16.3101,16.2704,16.3101,317746.0
2023-05-23 15:10:00,16.42,16.44,16.42,16.42,169448.0,16.3101,16.33,16.3101,16.3101,169448.0
2023-05-23 15:20:00,16.42,16.44,16.41,16.43,189848.0,16.3101,16.33,16.3002,16.3201,189848.0
2023-05-23 15:30:00,16.43,16.43,16.42,16.42,419732.0,16.3201,16.3201,16.3101,16.3101,419732.0
2023-05-23 15:40:00,16.43,16.43,16.42,16.42,180442.0,16.3201,16.3201,16.3101,16.3101,180442.0
2023-05-23 15:50:00,16.42,16.43,16.38,16.41,1400951.0,16.3101,16.3201,16.2704,16.3002,1400951.0
2023-05-24 09:30:00,16.35,16.44,16.31,16.37,337686.0,16.2406,16.33,16.2009,16.2605,337686.0
2023-05-24 09:40:00,16.38,16.41,16.36,16.39,274269.0,16.2704,16.3002,16.2505,16.2803,274269.0
2023-05-24 09:50:00,16.38,16.4,16.34,16.38,291643.0,16.2704,16.2903,16.2307,16.2704,291643.0
2023-05-24 10:00:00,16.38,16.39,16.28,16.32,1022820.0,16.2704,16.2803,16.1711,16.2108,1022820.0
2023-05-24 10:10:00,16.32,16.35,16.27,16.34,477441.0,16.2108,16.2406,16.1612,16.2307,477441.0
2023-05-24 10:20:00,16.34,16.37,16.28,16.37,355040.0,16.2307,16.2605,16.1711,16.2605,355040.0
2023-05-24 10:30:00,16.37,16.4,16.34,16.35,1200692.0,16.2605,16.2903,16.2307,16.2406,1200692.0
2023-05-24 10:40:00,16.35,16.45,16.32,16.43,994194.0,16.2406,16.3399,16.2108,16.3201,994194.0
2023-05-24 10:50:00,16.44,16.44,16.37,16.41,201905.0,16.33,16.33,16.2605,16.3002,201905.0
2023-05-24 11:00:00,16.41,16.43,16.39,16.41,308023.0,16.3002,16.3201,16.2803,16.3002,308023.0
2023-05-24 11:10:00,16.41,16.42,16.38,16.41,224252.0,16.3002,16.3101,16.2704,16.3002,224252.0
2023-05-24 11:20:00,16.41,16.44,16.4,16.41,183679.0,16.3002,16.33,16.2903,16.3002,183679.0
2023-05-24 11:30:00,16.41,16.43,16.41,16.41,145910.0,16.3002,16.3201,16.3002,16.3002,145910.0
2023-05-24 11:40:00,16.42,16.42,16.36,16.38,998779.0,16.3101,16.3101,16.2505,16.2704,998779.0
2023-05-24 11:50:00,16.38,16.39,16.35,16.36,208133.0,16.2704,16.2803,16.2406,16.2505,208133.0
2023-05-24 12:00:00,16.36,16.42,16.35,16.41,246086.0,16.2505,16.3101,16.2406,16.3002,246086.0
2023-05-24 12:10:00,16.41,16.42,16.37,16.39,187236.0,16.3002,16.3101,16.2605,16.2803,187236.0
2023-05-24 12:20:00,16.38,16.39,16.35,16.36,226116.0,16.2704,16.2803,16.2406,16.2505,226116.0
2023-05-24 12:30:00,16.36,16.37,16.33,16.35,339673.0,16.2505,16.2605,16.2207,16.2406,339673.0
2023-05-24 12:40:00,16.35,16.4,16.34,16.38,277994.0,16.2406,16.2903,16.2307,16.2704,277994.0
2023-05-24 12:50:00,16.38,16.39,16.36,16.37,225469.0,16.2704,16.2803,16.2505,16.2605,225469.0
2023-05-24 13:00:00,16.37,16.37,16.32,16.36,180205.0,16.2605,16.2605,16.2108,16.2505,180205.0
2023-05-24 13:10:00,16.36,16.38,16.31,16.38,296311.0,16.2505,16.2704,16.2009,16.2704,296311.0
2023-05-24 13:20:00,16.38,16.39,16.32,16.34,160306.0,16.2704,16.2803,16.2108,16.2307,160306.0
2023-05-24 13:30:00,16.34,16.37,16.33,16.35,221282.0,16.2307,16.2605,16.2207,16.2406,221282.0
2023-05-24 13:40:00,16.35,16.37,16.33,16.36,353031.0,16.2406,16.2605,16.2207,16.2505,353031.0
2023-05-24 13:50:00,16.35,16.38,16.34,16.36,114447.0,16.2406,16.2704,16.2307,16.2505,114447.0
2023-05-24 14:00:00,16.37,16.39,16.35,16.36,211187.0,16.2605,16.2803,16.2406,16.2505,211187.0
2023-05-24 14:10:00,16.36,16.38,16.34,16.36,162983.0,16.2505,16.2704,16.2307,16.2505,162983.0
2023-05-24 14:20:00,16.36,16.37,16.33,16.34,150666.0,16.2505,16.2605,16.2207,16.2307,150666.0
2023-05-24 14:30:00,16.34,16.37,16.33,16.36,144120.0,16.2307,16.2605,16.2207,16.2505,144120.0
2023-05-24 14:40:00,16.37,16.38,16.35,16.37,134404.0,16.2605,16.2704,16.2406,16.2605,134404.0
2023-05-24 14:50:00,16.36,16.38,16.36,16.37,145165.0,16.2505,16.2704,16.2505,16.2605,145165.0
2023-05-24 15:00:00,16.37,16.39,16.35,16.39,234940.0,16.2605,16.2803,16.2406,16.2803,234940.0
2023-05-24 15:10:00,16.39,16.43,16.37,16.43,253432.0,16.2803,16.3201,16.2605,16.3201,253432.0
2023-05-24 15:20:00,16.43,16.45,16.42,16.43,449934.0,16.3201,16.3399,16.3101,16.3201,449934.0
2023-05-24 15:30:00,16.42,16.47,16.42,16.45,511763.0,16.3101,16.3598,16.3101,16.3399,511763.0
2023-05-24 15:40:00,16.45,16.46,16.42,16.43,1166463.0,16.3399,16.3499,16.3101,16.3201,1166463.0
2023-05-24 15:50:00,16.42,16.47,16.41,16.47,1548485.0,16.3101,16.3598,16.3002,16.3598,1548485.0
2023-05-25 09:30:00,16.49,16.56,16.42,16.43,573442.0,16.3797,16.4492,16.3101,16.3201,573442.0
2023-05-25 09:40:00,16.42,16.5,16.42,16.44,252754.0,16.3101,16.3896,16.3101,16.33,252754.0
2023-05-25 09:50:00,16.44,16.47,16.4,16.47,180831.0,16.33,16.3598,16.2903,16.3598,180831.0
2023-05-25 10:00:00,16.46,16.49,16.44,16.46,311559.0,16.3499,16.3797,16.33,16.3499,311559.0
2023-05-25 10:10:00,16.46,16.46,16.36,16.41,1014559.0,16.3499,16.3499,16.2505,16.3002,1014559.0
2023-05-25 10:20:00,16.41,16.44,16.38,16.38,234807.0,16.3002,16.33,16.2704,16.2704,234807.0
2023-05-25 10:30:00,16.38,16.39,16.28,16.3,530146.0,16.2704,16.2803,16.1711,16.1909,530146.0
2023-05-25 10:40:00,16.3,16.35,16.28,16.29,254434.0,16.1909,16.2406,16.1711,16.181,254434.0
2023-05-25 10:50:00,16.3,16.3,16.23,16.27,228910.0,16.1909,16.1909,16.1214,16.1612,228910.0
2023-05-25 11:00:00,16.28,16.34,16.27,16.3,223315.0,16.1711,16.2307,16.1612,16.1909,223315.0
2023-05-25 11:10:00,16.3,16.3,16.24,16.25,249985.0,16.1909,16.1909,16.1314,16.1413,249985.0
2023-05-25 11:20:00,16.25,16.28,16.22,16.27,272167.0,16.1413,16.1711,16.1115,16.1612,272167.0
2023-05-25 11:30:00,16.27,16.28,16.24,16.26,217390.0,16.1612,16.1711,16.1314,16.1512,217390.0
2023-05-25 11:40:00,16.25,16.27,16.22,16.24,214050.0,16.1413,16.1612,16.1115,16.1314,214050.0
2023-05-25 11:50:00,16.23,16.24,16.2,16.23,212269.0,16.1214,16.1314,16.0916,16.1214,212269.0
2023-05-25 12:00:00,16.24,16.27,16.23,16.26,98975.0,16.1314,16.1612,16.1214,16.1512,98975.0
2023-05-25 12:10:00,16.25,16.28,16.25,16.28,59564.0,16.1413,16.1711,16.1413,16.1711,59564.0
2023-05-25 12:20:00,16.28,16.28,16.21,16.22,155145.0,16.1711,16.1711,16.1016,16.1115,155145.0
2023-05-25 12:30:00,16.23,16.24,16.21,16.23,181029.0,16.1214,16.1314,16.1016,16.1214,181029.0
2023-05-25 12:40:00,16.23,16.27,16.23,16.26,135073.0,16.1214,16.1612,16.1214,16.1512,135073.0
2023-05-25 12:50:00,16.27,16.3,16.26,16.27,97901.0,16.1612,16.1909,16.1512,16.1612,97901.0
2023-05-25 13:00:00,16.27,16.29,16.25,16.29,329491.0,16.1612,16.181,16.1413,16.181,329491.0
2023-05-25 13:10:00,16.29,16.33,16.28,16.32,136529.0,16.181,16.2207,16.1711,16.2108,136529.0
2023-05-25 13:20:00,16.32,16.34,16.31,16.33,146718.0,16.2108,16.2307,16.2009,16.2207,146718.0
2023-05-25 13:30:00,16.33,16.34,16.31,16.32,109528.0,16.2207,16.2307,16.2009,16.2108,109528.0
2023-05-25 13:40:00,16.32,16.34,16.31,16.32,156747.0,16.2108,16.2307,16.2009,16.2108,156747.0
2023-05-25 13:50:00,16.32,16.34,16.31,16.34,230385.0,16.2108,16.2307,16.2009,16.2307,230385.0
2023-05-25 14:00:00,16.34,16.39,16.31,16.32,259695.0,16.2307,16.2803,16.2009,16.2108,259695.0
2023-05-25 14:10:00,16.32,16.34,16.3,16.34,127435.0,16.2108,16.2307,16.1909,16.2307,127435.0
2023-05-25 14:20:00,16.34,16.36,16.33,16.34,108919.0,16.2307,16.2505,16.2207,16.2307,108919.0
2023-05-25 14:30:00,16.34,16.34,16.29,16.31,628789.0,16.2307,16.2307,16.181,16.2009,628789.0
2023-05-25 14:40:00,16.32,16.4,16.3,16.37,520777.0,16.2108,16.2903,16.1909,16.2605,520777.0
2023-05-25 14:50:00,16.37,16.37,16.35,16.36,236704.0,16.2605,16.2605,16.2406,16.2505,236704.0
2023-05-25 15:00:00,16.36,16.37,16.34,16.37,295735.0,16.2505,16.2605,16.2307,16.2605,295735.0
2023-05-25 15:10:00,16.37,16.38,16.36,16.36,246932.0,16.2605,16.2704,16.2505,16.2505,246932.0
2023-05-25 15:20:00,16.37,16.39,16.35,16.38,246092.0,16.2605,16.2803,16.2406,16.2704,246092.0
2023-05-25 15:30:00,16.39,16.42,16.38,16.41,412873.0,16.2803,16.3101,16.2704,16.3002,412873.0
2023-05-25 15:40:00,16.42,16.45,16.4,16.45,636149.0,16.3101,16.3399,16.2903,16.3399,636149.0
2023-05-25 15:50:00,16.44,16.45,16.41,16.42,2175041.0,16.33,16.3399,16.3002,16.3101,2175041.0
2023-05-26 09:30:00,16.38,16.42,16.29,16.32,416763.0,16.2704,16.3101,16.181,16.2108,416763.0
2023-05-26 09:40:00,16.32,16.38,16.28,16.3,261856.0,16.2108,16.2704,16.1711,16.1909,261856.0
2023-05-26 09:50:00,16.3,16.34,16.28,16.3,331156.0,16.1909,16.2307,16.1711,16.1909,331156.0
2023-05-26 10:00:00,16.3,16.39,16.29,16.39,396112.0,16.1909,16.2803,16.181,16.2803,396112.0
2023-05-26 10:10:00,16.39,16.41,16.34,16.41,446793.0,16.2803,16.3002,16.2307,16.3002,446793.0
2023-05-26 10:20:00,16.41,16.46,16.4,16.45,251450.0,16.3002,16.3499,16.2903,16.3399,251450.0
2023-05-26 10:30:00,16.45,16.47,16.42,16.43,263858.0,16.3399,16.3598,16.3101,16.3201,263858.0
2023-05-26 10:40:00,16.43,16.47,16.4,16.4,233856.0,16.3201,16.3598,16.2903,16.2903,233856.0
2023-05-26 10:50:00,16.4,16.42,16.39,16.39,160964.0,16.2903,16.3101,16.2803,16.2803,160964.0
2023-05-26 11:00:00,16.4,16.43,16.36,16.41,310894.0,16.2903,16.3201,16.2505,16.3002,310894.0
2023-05-26 11:10:00,16.41,16.41,16.39,16.39,246717.0,16.3002,16.3002,16.2803,16.2803,246717.0
2023-05-26 11:20:00,16.39,16.4,16.34,16.36,213277.0,16.2803,16.2903,16.2307,16.2505,213277.0
2023-05-26 11:30:00,16.36,16.38,16.34,16.35,304635.0,16.2505,16.2704,16.2307,16.2406,304635.0
2023-05-26 11:40:00,16.35,16.37,16.35,16.37,143656.0,16.2406,16.2605,16.2406,16.2605,143656.0
2023-05-26 11:50:00,16.37,16.41,16.35,16.41,179260.0,16.2605,16.3002,16.2406,16.3002,179260.0
2023-05-26 12:00:00,16.41,16.42,16.39,16.4,219273.0,16.3002,16.3101,16.2803,16.2903,219273.0
2023-05-26 12:10:00,16.4,16.41,16.38,16.39,98444.0,16.2903,16.3002,16.2704,16.2803,98444.0
2023-05-26 12:20:00,16.39,16.41,16.38,16.4,116104.0,16.2803,16.3002,16.2704,16.2903,116104.0
2023-05-26 12:30:00,16.39,16.41,16.39,16.41,179725.0,16.2803,16.3002,16.2803,16.3002,179725.0
2023-05-26 12:40:00,16.41,16.41,16.38,16.39,117925.0,16.3002,16.3002,16.2704,16.2803,117925.0
2023-05-26 12:50:00,16.39,16.4,16.38,16.39,90645.0,16.2803,16.2903,16.2704,16.2803,90645.0
2023-05-26 13:00:00,16.39,16.43,16.38,16.43,289579.0,16.2803,16.3201,16.2704,16.3201,289579.0
2023-05-26 13:10:00,16.43,16.43,16.4,16.42,518108.0,16.3201,16.3201,16.2903,16.3101,518108.0
2023-05-26 13:20:00,16.42,16.51,16.42,16.5,392748.0,16.3101,16.3995,16.3101,16.3896,392748.0
2023-05-26 13:30:00,16.5,16.5,16.44,16.46,323052.0,16.3896,16.3896,16.33,16.3499,323052.0
2023-05-26 13:40:00,16.46,16.47,16.42,16.45,181137.0,16.3499,16.3598,16.3101,16.3399,181137.0
2023-05-26 13:50:00,16.45,16.47,16.42,16.46,141139.0,16.3399,16.3598,16.3101,16.3499,141139.0
2023-05-26 14:00:00,16.46,16.47,16.41,16.41,171288.0,16.3499,16.3598,16.3002,16.3002,171288.0
2023-05-26 14:10:00,16.41,16.43,16.41,16.42,73887.0,16.3002,16.3201,16.3002,16.3101,73887.0
2023-05-26 14:20:00,16.43,16.45,16.4,16.43,649916.0,16.3201,16.3399,16.2903,16.3201,649916.0
2023-05-26 14:30:00,16.43,16.47,16.42,16.46,259863.0,16.3201,16.3598,16.3101,16.3499,259863.0
2023-05-26 14:40:00,16.47,16.47,16.43,16.44,124180.0,16.3598,16.3598,16.3201,16.33,124180.0
2023-05-26 14:50:00,16.44,16.45,16.43,16.45,119766.0,16.33,16.3399,16.3201,16.3399,119766.0
2023-05-26 15:00:00,16.45,16.49,16.44,16.48,231047.0,16.3399,16.3797,16.33,16.3697,231047.0
2023-05-26 15:10:00,16.48,16.5,16.47,16.48,300747.0,16.3697,16.3896,16.3598,16.3697,300747.0
2023-05-26 15:20:00,16.48,16.5,16.47,16.48,319547.0,16.3697,16.3896,16.3598,16.3697,319547.0
2023-05-26 15:30:00,16.48,16.51,16.48,16.5,372399.0,16.3697,16.3995,16.3697,16.3896,372399.0
2023-05-26 15:40:00,16.49,16.55,16.48,16.54,1097314.0,16.3797,16.4393,16.3697,16.4293,1097314.0
2023-05-26 15:50:00,16.54,16.54,16.48,16.52,1758573.0,16.4293,16.4293,16.3697,16.4095,1758573.0
2023-05-30 09:30:00,16.64,16.99,16.62,16.88,1126090.0,16.5287,16.8763,16.5088,16.7671,1126090.0
2023-05-30 09:40:00,16.88,16.94,16.77,16.91,1923776.0,16.7671,16.8267,16.6578,16.7969,1923776.0
2023-05-30 09:50:00,16.91,17.02,16.9,16.96,535715.0,16.7969,16.9061,16.7869,16.8465,535715.0
2023-05-30 10:00:00,16.95,17.09,16.95,17.09,656625.0,16.8366,16.9757,16.8366,16.9757,656625.0
2023-05-30 10:10:00,17.09,17.11,17.02,17.07,708778.0,16.9757,16.9955,16.9061,16.9558,708778.0
2023-05-30 10:20:00,17.07,17.08,16.98,17.03,809088.0,16.9558,16.9657,16.8664,16.9161,809088.0
2023-05-30 10:30:00,17.03,17.1,16.97,16.98,986045.0,16.9161,16.9856,16.8565,16.8664,986045.0
2023-05-30 10:40:00,16.98,17.05,16.97,17.0,636365.0,16.8664,16.9359,16.8565,16.8863,636365.0
2023-05-30 10:50:00,16.99,17.02,16.88,16.9,1492552.0,16.8763,16.9061,16.7671,16.7869,1492552.0
2023-05-30 11:00:00,16.89,16.92,16.87,16.87,408761.0,16.777,16.8068,16.7571,16.7571,408761.0
2023-05-30 11:10:00,16.87,16.97,16.86,16.93,407492.0,16.7571,16.8565,16.7472,16.8167,407492.0
2023-05-30 11:20:00,16.94,16.95,16.88,16.95,242625.0,16.8267,16.8366,16.7671,16.8366,242625.0
2023-05-30 11:30:00,16.95,16.97,16.93,16.95,528559.0,16.8366,16.8565,16.8167,16.8366,528559.0
2023-05-30 11:40:00,16.95,16.96,16.93,16.94,279366.0,16.8366,16.8465,16.8167,16.8267,279366.0
2023-05-30 11:50:00,16.94,16.94,16.89,16.93,275174.0,16.8267,16.8267,16.777,16.8167,275174.0
2023-05-30 12:00:00,16.93,16.95,16.9,16.91,195333.0,16.8167,16.8366,16.7869,16.7969,195333.0
2023-05-30 12:10:00,16.91,16.96,16.89,16.95,200848.0,16.7969,16.8465,16.777,16.8366,200848.0
2023-05-30 12:20:00,16.96,16.96,16.92,16.95,180432.0,16.8465,16.8465,16.8068,16.8366,180432.0
2023-05-30 12:30:00,16.95,16.97,16.92,16.95,270539.0,16.8366,16.8565,16.8068,16.8366,270539.0
2023-05-30 12:40:00,16.94,16.95,16.92,16.94,146872.0,16.8267,16.8366,16.8068,16.8267,146872.0
2023-05-30 12:50:00,16.94,16.98,16.93,16.96,143947.0,16.8267,16.8664,16.8167,16.8465,143947.0
2023-05-30 13:00:00,16.96,16.97,16.91,16.93,221879.0,16.8465,16.8565,16.7969,16.8167,221879.0
2023-05-30 13:10:00,16.93,16.95,16.91,16.94,96713.0,16.8167,16.8366,16.7969,16.8267,96713.0
2023-05-30 13:20:00,16.94,16.97,16.93,16.95,189816.0,16.8267,16.8565,16.8167,16.8366,189816.0
2023-05-30 13:30:00,16.94,16.94,16.91,16.92,196115.0,16.8267,16.8267,16.7969,16.8068,196115.0
2023-05-30 13:40:00,16.93,16.93,16.89,16.89,112238.0,16.8167,16.8167,16.777,16.777,112238.0
2023-05-30 13:50:00,16.89,16.9,16.86,16.87,209559.0,16.777,16.7869,16.7472,16.7571,209559.0
2023-05-30 14:00:00,16.87,16.87,16.82,16.82,215442.0,16.7571,16.7571,16.7075,16.7075,215442.0
2023-05-30 14:10:00,16.82,16.82,16.8,16.8,1116774.0,16.7075,16.7075,16.6876,16.6876,1116774.0
2023-05-30 14:20:00,16.8,16.82,16.79,16.82,571994.0,16.6876,16.7075,16.6777,16.7075,571994.0
2023-05-30 14:30:00,16.82,16.85,16.79,16.8,359741.0,16.7075,16.7373,16.6777,16.6876,359741.0
2023-05-30 14:40:00,16.8,16.82,16.75,16.75,623545.0,16.6876,16.7075,16.6379,16.6379,623545.0
2023-05-30 14:50:00,16.75,16.76,16.66,16.66,401065.0,16.6379,16.6479,16.5485,16.5485,401065.0
2023-05-30 15:00:00,16.66,16.67,16.6,16.63,403056.0,16.5485,16.5585,16.4889,16.5187,403056.0
2023-05-30 15:10:00,16.63,16.67,16.59,16.64,785370.0,16.5187,16.5585,16.479,16.5287,785370.0
2023-05-30 15:20:00,16.64,16.65,16.61,16.62,238820.0,16.5287,16.5386,16.4989,16.5088,238820.0
2023-05-30 15:30:00,16.63,16.64,16.61,16.62,848067.0,16.5187,16.5287,16.4989,16.5088,848067.0
2023-05-30 15:40:00,16.62,16.68,16.62,16.68,1233864.0,16.5088,16.5684,16.5088,16.5684,1233864.0
2023-05-30 15:50:00,16.67,16.68,16.61,16.64,4264467.0,16.5585,16.5684,16.4989,16.5287,4264467.0
2023-05-31 09:30:00,16.65,16.75,16.65,16.68,457614.0,16.5386,16.6379,16.5386,16.5684,457614.0
2023-05-31 09:40:00,16.69,16.79,16.68,16.78,234186.0,16.5783,16.6777,16.5684,16.6677,234186.0
2023-05-31 09:50:00,16.78,16.79,16.74,16.78,393397.0,16.6677,16.6777,16.628,16.6677,393397.0
2023-05-31 10:00:00,16.78,16.8,16.74,16.79,318796.0,16.6677,16.6876,16.628,16.6777,318796.0
2023-05-31 10:10:00,16.78,16.81,16.75,16.8,315080.0,16.6677,16.6975,16.6379,16.6876,315080.0
2023-05-31 10:20:00,16.8,16.83,16.77,16.8,291737.0,16.6876,16.7174,16.6578,16.6876,291737.0
2023-05-31 10:30:00,16.8,16.83,16.78,16.83,339025.0,16.6876,16.7174,16.6677,16.7174,339025.0
2023-05-31 10:40:00,16.83,16.84,16.77,16.79,364143.0,16.7174,16.7273,16.6578,16.6777,364143.0
2023-05-31 10:50:00,16.78,16.83,16.75,16.81,359691.0,16.6677,16.7174,16.6379,16.6975,359691.0
2023-05-31 11:00:00,16.8,16.82,16.79,16.79,202344.0,16.6876,16.7075,16.6777,16.6777,202344.0
2023-05-31 11:10:00,16.8,16.84,16.78,16.84,191072.0,16.6876,16.7273,16.6677,16.7273,191072.0
2023-05-31 11:20:00,16.84,16.88,16.83,16.88,175905.0,16.7273,16.7671,16.7174,16.7671,175905.0
2023-05-31 11:30:00,16.88,16.91,16.87,16.89,246647.0,16.7671,16.7969,16.7571,16.777,246647.0
2023-05-31 11:40:00,16.88,16.92,16.86,16.87,377826.0,16.7671,16.8068,16.7472,16.7571,377826.0
2023-05-31 11:50:00,16.87,16.92,16.87,16.92,371755.0,16.7571,16.8068,16.7571,16.8068,371755.0
2023-05-31 12:00:00,16.92,16.96,16.92,16.95,215424.0,16.8068,16.8465,16.8068,16.8366,215424.0
2023-05-31 12:10:00,16.95,16.98,16.94,16.96,379277.0,16.8366,16.8664,16.8267,16.8465,379277.0
2023-05-31 12:20:00,16.95,16.96,16.88,16.92,425069.0,16.8366,16.8465,16.7671,16.8068,425069.0
2023-05-31 12:30:00,16.92,16.94,16.89,16.89,280737.0,16.8068,16.8267,16.777,16.777,280737.0
2023-05-31 12:40:00,16.89,16.93,16.89,16.93,629482.0,16.777,16.8167,16.777,16.8167,629482.0
2023-05-31 12:50:00,16.92,16.93,16.85,16.87,275087.0,16.8068,16.8167,16.7373,16.7571,275087.0
2023-05-31 13:00:00,16.87,16.9,16.85,16.89,395231.0,16.7571,16.7869,16.7373,16.777,395231.0
2023-05-31 13:10:00,16.89,16.9,16.81,16.82,367621.0,16.777,16.7869,16.6975,16.7075,367621.0
2023-05-31 13:20:00,16.82,16.85,16.8,16.85,446352.0,16.7075,16.7373,16.6876,16.7373,446352.0
2023-05-31 13:30:00,16.85,16.88,16.83,16.86,388482.0,16.7373,16.7671,16.7174,16.7472,388482.0
2023-05-31 13:40:00,16.86,16.89,16.84,16.85,332989.0,16.7472,16.777,16.7273,16.7373,332989.0
2023-05-31 13:50:00,16.85,16.88,16.84,16.88,189689.0,16.7373,16.7671,16.7273,16.7671,189689.0
2023-05-31 14:00:00,16.88,16.91,16.87,16.89,541948.0,16.7671,16.7969,16.7571,16.777,541948.0
2023-05-31 14:10:00,16.89,16.92,16.88,16.91,350807.0,16.777,16.8068,16.7671,16.7969,350807.0
2023-05-31 14:20:00,16.92,16.95,16.91,16.95,407102.0,16.8068,16.8366,16.7969,16.8366,407102.0
2023-05-31 14:30:00,16.94,16.95,16.9,16.93,331952.0,16.8267,16.8366,16.7869,16.8167,331952.0
2023-05-31 14:40:00,16.93,16.93,16.88,16.89,268704.0,16.8167,16.8167,16.7671,16.777,268704.0
2023-05-31 14:50:00,16.89,16.93,16.88,16.91,283165.0,16.777,16.8167,16.7671,16.7969,283165.0
2023-05-31 15:00:00,16.91,16.93,16.91,16.93,205105.0,16.7969,16.8167,16.7969,16.8167,205105.0
2023-05-31 15:10:00,16.93,16.97,16.92,16.96,465073.0,16.8167,16.8565,16.8068,16.8465,465073.0
2023-05-31 15:20:00,16.95,16.96,16.89,16.89,615665.0,16.8366,16.8465,16.777,16.777,615665.0
2023-05-31 15:30:00,16.89,16.95,16.89,16.94,670723.0,16.777,16.8366,16.777,16.8267,670723.0
2023-05-31 15:40:00,16.94,16.97,16.93,16.96,1430905.0,16.8267,16.8565,16.8167,16.8465,1430905.0
2023-05-31 15:50:00,16.97,16.98,16.92,16.93,3090065.0,16.8565,16.8664,16.8068,16.8167,3090065.0
2023-06-01 09:30:00,16.84,16.88,16.7,16.73,1719559.0,16.7273,16.7671,16.5883,16.6181,1719559.0
2023-06-01 09:40:00,16.73,16.73,16.48,16.51,455653.0,16.6181,16.6181,16.3697,16.3995,455653.0
2023-06-01 09:50:00,16.5,16.53,16.42,16.49,446409.0,16.3896,16.4194,16.3101,16.3797,446409.0
2023-06-01 10:00:00,16.5,16.56,16.41,16.55,799752.0,16.3896,16.4492,16.3002,16.4393,799752.0
2023-06-01 10:10:00,16.55,16.79,16.55,16.78,1270877.0,16.4393,16.6777,16.4393,16.6677,1270877.0
2023-06-01 10:20:00,16.78,16.81,16.73,16.77,643547.0,16.6677,16.6975,16.6181,16.6578,643547.0
2023-06-01 10:30:00,16.77,16.77,16.63,16.64,523833.0,16.6578,16.6578,16.5187,16.5287,523833.0
2023-06-01 10:40:00,16.64,16.74,16.62,16.7,328466.0,16.5287,16.628,16.5088,16.5883,328466.0
2023-06-01 10:50:00,16.7,16.78,16.69,16.76,562245.0,16.5883,16.6677,16.5783,16.6479,562245.0
2023-06-01 11:00:00,16.76,16.79,16.72,16.73,239439.0,16.6479,16.6777,16.6081,16.6181,239439.0
2023-06-01 11:10:00,16.73,16.76,16.72,16.76,317055.0,16.6181,16.6479,16.6081,16.6479,317055.0
2023-06-01 11:20:00,16.76,16.81,16.75,16.8,285536.0,16.6479,16.6975,16.6379,16.6876,285536.0
2023-06-01 11:30:00,16.8,16.8,16.73,16.74,285771.0,16.6876,16.6876,16.6181,16.628,285771.0
2023-06-01 11:40:00,16.73,16.79,16.72,16.77,137099.0,16.6181,16.6777,16.6081,16.6578,137099.0
2023-06-01 11:50:00,16.77,16.78,16.74,16.75,179706.0,16.6578,16.6677,16.628,16.6379,179706.0
2023-06-01 12:00:00,16.74,16.76,16.7,16.75,151998.0,16.628,16.6479,16.5883,16.6379,151998.0
2023-06-01 12:10:00,16.75,16.75,16.71,16.75,131760.0,16.6379,16.6379,16.5982,16.6379,131760.0
2023-06-01 12:20:00,16.74,16.77,16.74,16.75,90143.0,16.628,16.6578,16.628,16.6379,90143.0
2023-06-01 12:30:00,16.75,16.75,16.67,16.68,472053.0,16.6379,16.6379,16.5585,16.5684,472053.0
2023-06-01 12:40:00,16.67,16.67,16.6,16.61,513150.0,16.5585,16.5585,16.4889,16.4989,513150.0
2023-06-01 12:50:00,16.61,16.62,16.56,16.57,229629.0,16.4989,16.5088,16.4492,16.4591,229629.0
2023-06-01 13:00:00,16.57,16.59,16.55,16.57,122578.0,16.4591,16.479,16.4393,16.4591,122578.0
2023-06-01 13:10:00,16.57,16.65,16.56,16.64,545391.0,16.4591,16.5386,16.4492,16.5287,545391.0
2023-06-01 13:20:00,16.64,16.68,16.63,16.67,271367.0,16.5287,16.5684,16.5187,16.5585,271367.0
2023-06-01 13:30:00,16.67,16.67,16.64,16.64,197056.0,16.5585,16.5585,16.5287,16.5287,197056.0
2023-06-01 13:40:00,16.64,16.67,16.63,16.64,294804.0,16.5287,16.5585,16.5187,16.5287,294804.0
2023-06-01 13:50:00,16.64,16.65,16.63,16.64,111289.0,16.5287,16.5386,16.5187,16.5287,111289.0
2023-06-01 14:00:00,16.64,16.66,16.61,16.66,167663.0,16.5287,16.5485,16.4989,16.5485,167663.0
2023-06-01 14:10:00,16.66,16.67,16.63,16.66,218853.0,16.5485,16.5585,16.5187,16.5485,218853.0
2023-06-01 14:20:00,16.66,16.67,16.63,16.64,175998.0,16.5485,16.5585,16.5187,16.5287,175998.0
2023-06-01 14:30:00,16.64,16.64,16.58,16.62,289242.0,16.5287,16.5287,16.4691,16.5088,289242.0
2023-06-01 14:40:00,16.62,16.65,16.61,16.64,133038.0,16.5088,16.5386,16.4989,16.5287,133038.0
2023-06-01 14:50:00,16.65,16.65,16.61,16.63,212114.0,16.5386,16.5386,16.4989,16.5187,212114.0
2023-06-01 15:00:00,16.63,16.69,16.63,16.64,575122.0,16.5187,16.5783,16.5187,16.5287,575122.0
2023-06-01 15:10:00,16.64,16.66,16.62,16.64,286492.0,16.5287,16.5485,16.5088,16.5287,286492.0
2023-06-01 15:20:00,16.64,16.65,16.54,16.54,445656.0,16.5287,16.5386,16.4293,16.4293,445656.0
2023-06-01 15:30:00,16.54,16.58,16.53,16.54,373650.0,16.4293,16.4691,16.4194,16.4293,373650.0
2023-06-01 15:40:00,16.54,16.6,16.52,16.59,644259.0,16.4293,16.4889,16.4095,16.479,644259.0
2023-06-01 15:50:00,16.59,16.6,16.49,16.56,1874926.0,16.479,16.4889,16.3797,16.4492,1874926.0
2023-06-02 09:30:00,16.46,16.67,16.46,16.63,405320.0,16.3499,16.5585,16.3499,16.5187,405320.0
2023-06-02 09:40:00,16.63,16.69,16.61,16.66,190992.0,16.5187,16.5783,16.4989,16.5485,190992.0
2023-06-02 09:50:00,16.66,16.67,16.57,16.57,209729.0,16.5485,16.5585,16.4591,16.4591,209729.0
2023-06-02 10:00:00,16.58,16.62,16.54,16.57,160782.0,16.4691,16.5088,16.4293,16.4591,160782.0
2023-06-02 10:10:00,16.57,16.6,16.55,16.57,229033.0,16.4591,16.4889,16.4393,16.4591,229033.0
2023-06-02 10:20:00,16.57,16.57,16.54,16.55,142784.0,16.4591,16.4591,16.4293,16.4393,142784.0
2023-06-02 10:30:00,16.55,16.66,16.55,16.63,231985.0,16.4393,16.5485,16.4393,16.5187,231985.0
2023-06-02 10:40:00,16.63,16.64,16.6,16.61,194672.0,16.5187,16.5287,16.4889,16.4989,194672.0
2023-06-02 10:50:00,16.61,16.65,16.6,16.6,187060.0,16.4989,16.5386,16.4889,16.4889,187060.0
2023-06-02 11:00:00,16.61,16.71,16.6,16.71,167130.0,16.4989,16.5982,16.4889,16.5982,167130.0
2023-06-02 11:10:00,16.71,16.74,16.69,16.73,242845.0,16.5982,16.628,16.5783,16.6181,242845.0
2023-06-02 11:20:00,16.73,16.75,16.72,16.75,146018.0,16.6181,16.6379,16.6081,16.6379,146018.0
2023-06-02 11:30:00,16.75,16.77,16.71,16.71,219519.0,16.6379,16.6578,16.5982,16.5982,219519.0
2023-06-02 11:40:00,16.71,16.74,16.71,16.74,91930.0,16.5982,16.628,16.5982,16.628,91930.0
2023-06-02 11:50:00,16.74,16.76,16.73,16.73,115426.0,16.628,16.6479,16.6181,16.6181,115426.0
2023-06-02 12:00:00,16.74,16.78,16.73,16.75,152851.0,16.628,16.6677,16.6181,16.6379,152851.0
2023-06-02 12:10:00,16.76,16.76,16.69,16.7,165392.0,16.6479,16.6479,16.5783,16.5883,165392.0
2023-06-02 12:20:00,16.7,16.71,16.68,16.69,140066.0,16.5883,16.5982,16.5684,16.5783,140066.0
2023-06-02 12:30:00,16.69,16.7,16.66,16.69,163756.0,16.5783,16.5883,16.5485,16.5783,163756.0
2023-06-02 12:40:00,16.68,16.73,16.67,16.73,109390.0,16.5684,16.6181,16.5585,16.6181,109390.0
2023-06-02 12:50:00,16.72,16.73,16.7,16.72,82234.0,16.6081,16.6181,16.5883,16.6081,82234.0
2023-06-02 13:00:00,16.71,16.74,16.71,16.73,90090.0,16.5982,16.628,16.5982,16.6181,90090.0
2023-06-02 13:10:00,16.73,16.75,16.71,16.73,90545.0,16.6181,16.6379,16.5982,16.6181,90545.0
2023-06-02 13:20:00,16.74,16.75,16.73,16.74,70412.0,16.628,16.6379,16.6181,16.628,70412.0
2023-06-02 13:30:00,16.73,16.76,16.73,16.73,94824.0,16.6181,16.6479,16.6181,16.6181,94824.0
2023-06-02 13:40:00,16.74,16.74,16.7,16.73,132804.0,16.628,16.628,16.5883,16.6181,132804.0
2023-06-02 13:50:00,16.73,16.74,16.73,16.73,43076.0,16.6181,16.628,16.6181,16.6181,43076.0
2023-06-02 14:00:00,16.73,16.75,16.68,16.68,1202959.0,16.6181,16.6379,16.5684,16.5684,1202959.0
2023-06-02 14:10:00,16.69,16.73,16.68,16.71,171735.0,16.5783,16.6181,16.5684,16.5982,171735.0
2023-06-02 14:20:00,16.71,16.75,16.71,16.75,72976.0,16.5982,16.6379,16.5982,16.6379,72976.0
2023-06-02 14:30:00,16.75,16.75,16.73,16.74,74829.0,16.6379,16.6379,16.6181,16.628,74829.0
2023-06-02 14:40:00,16.74,16.74,16.71,16.74,102135.0,16.628,16.628,16.5982,16.628,102135.0
2023-06-02 14:50:00,16.74,16.74,16.69,16.71,100058.0,16.628,16.628,16.5783,16.5982,100058.0
2023-06-02 15:00:00,16.72,16.74,16.7,16.71,164966.0,16.6081,16.628,16.5883,16.5982,164966.0
2023-06-02 15:10:00,16.71,16.71,16.68,16.69,184227.0,16.5982,16.5982,16.5684,16.5783,184227.0
2023-06-02 15:20:00,16.69,16.69,16.67,16.68,195344.0,16.5783,16.5783,16.5585,16.5684,195344.0
2023-06-02 15:30:00,16.68,16.68,16.64,16.66,259239.0,16.5684,16.5684,16.5287,16.5485,259239.0
2023-06-02 15:40:00,16.67,16.67,16.64,16.66,574705.0,16.5585,16.5585,16.5287,16.5485,574705.0
2023-06-02 15:50:00,16.66,16.67,16.64,16.64,1072263.0,16.5485,16.5585,16.5287,16.5287,1072263.0
2023-06-05 09:30:00,16.7,16.78,16.67,16.76,483285.0,16.5883,16.6677,16.5585,16.6479,483285.0
2023-06-05 09:40:00,16.76,16.83,16.7,16.82,447291.0,16.6479,16.7174,16.5883,16.7075,447291.0
2023-06-05 09:50:00,16.81,16.87,16.77,16.86,1152269.0,16.6975,16.7571,16.6578,16.7472,1152269.0
2023-06-05 10:00:00,16.86,16.89,16.74,16.76,230738.0,16.7472,16.777,16.628,16.6479,230738.0
2023-06-05 10:10:00,16.76,16.85,16.72,16.81,349820.0,16.6479,16.7373,16.6081,16.6975,349820.0
2023-06-05 10:20:00,16.82,16.86,16.79,16.85,256002.0,16.7075,16.7472,16.6777,16.7373,256002.0
2023-06-05 10:30:00,16.84,16.86,16.79,16.85,220082.0,16.7273,16.7472,16.6777,16.7373,220082.0
2023-06-05 10:40:00,16.84,16.85,16.83,16.85,220462.0,16.7273,16.7373,16.7174,16.7373,220462.0
2023-06-05 10:50:00,16.85,16.85,16.8,16.84,237880.0,16.7373,16.7373,16.6876,16.7273,237880.0
2023-06-05 11:00:00,16.85,16.85,16.79,16.82,418284.0,16.7373,16.7373,16.6777,16.7075,418284.0
2023-06-05 11:10:00,16.82,16.84,16.8,16.82,197491.0,16.7075,16.7273,16.6876,16.7075,197491.0
2023-06-05 11:20:00,16.82,16.91,16.81,16.89,159677.0,16.7075,16.7969,16.6975,16.777,159677.0
2023-06-05 11:30:00,16.9,16.92,16.85,16.87,1261128.0,16.7869,16.8068,16.7373,16.7571,1261128.0
2023-06-05 11:40:00,16.87,16.87,16.8,16.85,306116.0,16.7571,16.7571,16.6876,16.7373,306116.0
2023-06-05 11:50:00,16.85,16.86,16.82,16.84,133890.0,16.7373,16.7472,16.7075,16.7273,133890.0
2023-06-05 12:00:00,16.84,16.84,16.81,16.83,95112.0,16.7273,16.7273,16.6975,16.7174,95112.0
2023-06-05 12:10:00,16.82,16.84,16.82,16.82,127856.0,16.7075,16.7273,16.7075,16.7075,127856.0
2023-06-05 12:20:00,16.82,16.83,16.78,16.79,115071.0,16.7075,16.7174,16.6677,16.6777,115071.0
2023-06-05 12:30:00,16.79,16.8,16.76,16.77,115289.0,16.6777,16.6876,16.6479,16.6578,115289.0
2023-06-05 12:40:00,16.77,16.78,16.74,16.77,382142.0,16.6578,16.6677,16.628,16.6578,382142.0
2023-06-05 12:50:00,16.77,16.77,16.74,16.75,200031.0,16.6578,16.6578,16.628,16.6379,200031.0
2023-06-05 13:00:00,16.75,16.76,16.73,16.75,108178.0,16.6379,16.6479,16.6181,16.6379,108178.0
2023-06-05 13:10:00,16.75,16.75,16.7,16.73,244514.0,16.6379,16.6379,16.5883,16.6181,244514.0
2023-06-05 13:20:00,16.73,16.73,16.68,16.7,133294.0,16.6181,16.6181,16.5684,16.5883,133294.0
2023-06-05 13:30:00,16.7,16.71,16.68,16.7,76251.0,16.5883,16.5982,16.5684,16.5883,76251.0
2023-06-05 13:40:00,16.7,16.72,16.67,16.71,241463.0,16.5883,16.6081,16.5585,16.5982,241463.0
2023-06-05 13:50:00,16.72,16.74,16.71,16.73,220305.0,16.6081,16.628,16.5982,16.6181,220305.0
2023-06-05 14:00:00,16.73,16.73,16.7,16.71,95674.0,16.6181,16.6181,16.5883,16.5982,95674.0
2023-06-05 14:10:00,16.71,16.71,16.67,16.7,176997.0,16.5982,16.5982,16.5585,16.5883,176997.0
2023-06-05 14:20:00,16.7,16.71,16.68,16.71,177543.0,16.5883,16.5982,16.5684,16.5982,177543.0
2023-06-05 14:30:00,16.71,16.71,16.65,16.68,191151.0,16.5982,16.5982,16.5386,16.5684,191151.0
2023-06-05 14:40:00,16.68,16.69,16.66,16.69,101261.0,16.5684,16.5783,16.5485,16.5783,101261.0
2023-06-05 14:50:00,16.69,16.71,16.68,16.71,128479.0,16.5783,16.5982,16.5684,16.5982,128479.0
2023-06-05 15:00:00,16.71,16.71,16.67,16.69,177218.0,16.5982,16.5982,16.5585,16.5783,177218.0
2023-06-05 15:10:00,16.69,16.73,16.68,16.71,174062.0,16.5783,16.6181,16.5684,16.5982,174062.0
2023-06-05 15:20:00,16.72,16.75,16.71,16.75,212707.0,16.6081,16.6379,16.5982,16.6379,212707.0
2023-06-05 15:30:00,16.75,16.79,16.74,16.79,603003.0,16.6379,16.6777,16.628,16.6777,603003.0
2023-06-05 15:40:00,16.78,16.82,16.78,16.82,564157.0,16.6677,16.7075,16.6677,16.7075,564157.0
2023-06-05 15:50:00,16.82,16.86,16.79,16.83,2006408.0,16.7075,16.7472,16.6777,16.7174,2006408.0
2023-06-06 09:30:00,16.96,17.02,16.92,16.94,401266.0,16.8465,16.9061,16.8068,16.8267,401266.0
2023-06-06 09:40:00,16.95,16.96,16.89,16.93,178054.0,16.8366,16.8465,16.777,16.8167,178054.0
2023-06-06 09:50:00,16.93,16.96,16.93,16.96,93043.0,16.8167,16.8465,16.8167,16.8465,93043.0
2023-06-06 10:00:00,16.96,17.0,16.95,16.98,178525.0,16.8465,16.8863,16.8366,16.8664,178525.0
2023-06-06 10:10:00,16.98,17.01,16.95,17.0,210283.0,16.8664,16.8962,16.8366,16.8863,210283.0
2023-06-06 10:20:00,17.0,17.01,16.96,17.0,190137.0,16.8863,16.8962,16.8465,16.8863,190137.0
2023-06-06 10:30:00,17.0,17.05,17.0,17.05,1061842.0,16.8863,16.9359,16.8863,16.9359,1061842.0
2023-06-06 10:40:00,17.04,17.1,17.02,17.05,1008184.0,16.926,16.9856,16.9061,16.9359,1008184.0
2023-06-06 10:50:00,17.05,17.06,16.98,17.01,747627.0,16.9359,16.9459,16.8664,16.8962,747627.0
2023-06-06 11:00:00,17.01,17.05,16.99,17.03,458528.0,16.8962,16.9359,16.8763,16.9161,458528.0
2023-06-06 11:10:00,17.03,17.03,16.96,17.0,175254.0,16.9161,16.9161,16.8465,16.8863,175254.0
2023-06-06 11:20:00,17.0,17.03,16.99,17.02,209756.0,16.8863,16.9161,16.8763,16.9061,209756.0
2023-06-06 11:30:00,17.02,17.09,17.01,17.08,522528.0,16.9061,16.9757,16.8962,16.9657,522528.0
2023-06-06 11:40:00,17.07,17.1,17.05,17.07,655870.0,16.9558,16.9856,16.9359,16.9558,655870.0
2023-06-06 11:50:00,17.07,17.08,17.02,17.02,263769.0,16.9558,16.9657,16.9061,16.9061,263769.0
2023-06-06 12:00:00,17.03,17.04,17.0,17.02,177227.0,16.9161,16.926,16.8863,16.9061,177227.0
2023-06-06 12:10:00,17.02,17.03,17.01,17.02,103114.0,16.9061,16.9161,16.8962,16.9061,103114.0
2023-06-06 12:20:00,17.02,17.03,16.99,17.0,125556.0,16.9061,16.9161,16.8763,16.8863,125556.0
2023-06-06 12:30:00,17.0,17.0,16.96,16.98,148195.0,16.8863,16.8863,16.8465,16.8664,148195.0
2023-06-06 12:40:00,16.98,17.01,16.98,16.98,82015.0,16.8664,16.8962,16.8664,16.8664,82015.0
2023-06-06 12:50:00,16.99,17.05,16.97,17.03,593946.0,16.8763,16.9359,16.8565,16.9161,593946.0
2023-06-06 13:00:00,17.03,17.05,17.01,17.04,249165.0,16.9161,16.9359,16.8962,16.926,249165.0
2023-06-06 13:10:00,17.04,17.06,17.04,17.04,62364.0,16.926,16.9459,16.926,16.926,62364.0
2023-06-06 13:20:00,17.04,17.05,17.02,17.03,411510.0,16.926,16.9359,16.9061,16.9161,411510.0
2023-06-06 13:30:00,17.02,17.02,17.0,17.02,61243.0,16.9061,16.9061,16.8863,16.9061,61243.0
2023-06-06 13:40:00,17.02,17.02,16.99,16.99,138545.0,16.9061,16.9061,16.8763,16.8763,138545.0
2023-06-06 13:50:00,16.99,17.0,16.98,17.0,55515.0,16.8763,16.8863,16.8664,16.8863,55515.0
2023-06-06 14:00:00,17.0,17.01,16.98,17.0,98917.0,16.8863,16.8962,16.8664,16.8863,98917.0
2023-06-06 14:10:00,17.0,17.01,16.98,17.0,106931.0,16.8863,16.8962,16.8664,16.8863,106931.0
2023-06-06 14:20:00,17.0,17.01,16.97,16.99,166092.0,16.8863,16.8962,16.8565,16.8763,166092.0
2023-06-06 14:30:00,16.99,17.03,16.98,17.01,546493.0,16.8763,16.9161,16.8664,16.8962,546493.0
2023-06-06 14:40:00,17.01,17.03,17.0,17.02,138197.0,16.8962,16.9161,16.8863,16.9061,138197.0
2023-06-06 14:50:00,17.02,17.02,17.01,17.01,119340.0,16.9061,16.9061,16.8962,16.8962,119340.0
2023-06-06 15:00:00,17.02,17.04,17.01,17.04,311694.0,16.9061,16.926,16.8962,16.926,311694.0
2023-06-06 15:10:00,17.04,17.05,17.03,17.04,141692.0,16.926,16.9359,16.9161,16.926,141692.0
2023-06-06 15:20:00,17.04,17.05,17.03,17.05,140419.0,16.926,16.9359,16.9161,16.9359,140419.0
2023-06-06 15:30:00,17.05,17.05,17.01,17.01,289617.0,16.9359,16.9359,16.8962,16.8962,289617.0
2023-06-06 15:40:00,17.01,17.02,16.98,16.98,456459.0,16.8962,16.9061,16.8664,16.8664,456459.0
2023-06-06 15:50:00,16.98,17.0,16.93,16.93,1098154.0,16.8664,16.8863,16.8167,16.8167,1098154.0
2023-06-07 09:30:00,17.04,17.05,16.84,16.88,269701.0,16.926,16.9359,16.7273,16.7671,269701.0
2023-06-07 09:40:00,16.88,16.98,16.88,16.98,95134.0,16.7671,16.8664,16.7671,16.8664,95134.0
2023-06-07 09:50:00,16.98,17.03,16.96,17.0,262596.0,16.8664,16.9161,16.8465,16.8863,262596.0
2023-06-07 10:00:00,17.0,17.01,16.98,17.0,185157.0,16.8863,16.8962,16.8664,16.8863,185157.0
2023-06-07 10:10:00,17.0,17.05,16.99,17.05,403660.0,16.8863,16.9359,16.8763,16.9359,403660.0
2023-06-07 10:20:00,17.05,17.05,17.01,17.05,184108.0,16.9359,16.9359,16.8962,16.9359,184108.0
2023-06-07 10:30:00,17.05,17.05,17.03,17.04,134950.0,16.9359,16.9359,16.9161,16.926,134950.0
2023-06-07 10:40:00,17.04,17.05,17.02,17.02,151775.0,16.926,16.9359,16.9061,16.9061,151775.0
2023-06-07 10:50:00,17.02,17.05,17.02,17.04,238153.0,16.9061,16.9359,16.9061,16.926,238153.0
2023-06-07 11:00:00,17.03,17.03,17.01,17.03,88820.0,16.9161,16.9161,16.8962,16.9161,88820.0
2023-06-07 11:10:00,17.03,17.04,17.01,17.03,119788.0,16.9161,16.926,16.8962,16.9161,119788.0
2023-06-07 11:20:00,17.03,17.03,17.0,17.01,185504.0,16.9161,16.9161,16.8863,16.8962,185504.0
2023-06-07 11:30:00,17.01,17.04,17.0,17.03,169512.0,16.8962,16.926,16.8863,16.9161,169512.0
2023-06-07 11:40:00,17.03,17.04,17.02,17.03,320846.0,16.9161,16.926,16.9061,16.9161,320846.0
2023-06-07 11:50:00,17.03,17.06,17.02,17.05,125321.0,16.9161,16.9459,16.9061,16.9359,125321.0
2023-06-07 12:00:00,17.05,17.06,17.04,17.05,191104.0,16.9359,16.9459,16.926,16.9359,191104.0
2023-06-07 12:10:00,17.05,17.07,17.04,17.07,111733.0,16.9359,16.9558,16.926,16.9558,111733.0
2023-06-07 12:20:00,17.07,17.1,17.05,17.09,729530.0,16.9558,16.9856,16.9359,16.9757,729530.0
2023-06-07 12:30:00,17.09,17.1,17.05,17.07,290572.0,16.9757,16.9856,16.9359,16.9558,290572.0
2023-06-07 12:40:00,17.06,17.1,17.05,17.05,1931819.0,16.9459,16.9856,16.9359,16.9359,1931819.0
2023-06-07 12:50:00,17.05,17.1,17.05,17.1,138311.0,16.9359,16.9856,16.9359,16.9856,138311.0
2023-06-07 13:00:00,17.1,17.11,17.08,17.09,156048.0,16.9856,16.9955,16.9657,16.9757,156048.0
2023-06-07 13:10:00,17.09,17.12,17.08,17.11,523647.0,16.9757,17.0055,16.9657,16.9955,523647.0
2023-06-07 13:20:00,17.11,17.11,17.07,17.08,464460.0,16.9955,16.9955,16.9558,16.9657,464460.0
2023-06-07 13:30:00,17.08,17.08,17.04,17.07,351309.0,16.9657,16.9657,16.926,16.9558,351309.0
2023-06-07 13:40:00,17.07,17.09,17.04,17.05,309672.0,16.9558,16.9757,16.926,16.9359,309672.0
2023-06-07 13:50:00,17.05,17.06,17.02,17.05,1296207.0,16.9359,16.9459,16.9061,16.9359,1296207.0
2023-06-07 14:00:00,17.05,17.06,17.04,17.05,194363.0,16.9359,16.9459,16.926,16.9359,194363.0
2023-06-07 14:10:00,17.05,17.05,17.0,17.01,196348.0,16.9359,16.9359,16.8863,16.8962,196348.0
2023-06-07 14:20:00,17.01,17.06,17.0,17.05,269650.0,16.8962,16.9459,16.8863,16.9359,269650.0
2023-06-07 14:30:00,17.05,17.07,17.02,17.07,263879.0,16.9359,16.9558,16.9061,16.9558,263879.0
2023-06-07 14:40:00,17.07,17.11,17.05,17.1,409756.0,16.9558,16.9955,16.9359,16.9856,409756.0
2023-06-07 14:50:00,17.1,17.1,17.08,17.09,247803.0,16.9856,16.9856,16.9657,16.9757,247803.0
2023-06-07 15:00:00,17.09,17.11,17.08,17.1,241085.0,16.9757,16.9955,16.9657,16.9856,241085.0
2023-06-07 15:10:00,17.1,17.11,17.08,17.11,448547.0,16.9856,16.9955,16.9657,16.9955,448547.0
2023-06-07 15:20:00,17.11,17.12,17.06,17.08,658349.0,16.9955,17.0055,16.9459,16.9657,658349.0
2023-06-07 15:30:00,17.09,17.13,17.08,17.13,363309.0,16.9757,17.0154,16.9657,17.0154,363309.0
2023-06-07 15:40:00,17.13,17.15,17.09,17.12,1010467.0,17.0154,17.0353,16.9757,17.0055,1010467.0
2023-06-07 15:50:00,17.12,17.16,17.1,17.15,1934040.0,17.0055,17.0452,16.9856,17.0353,1934040.0
2023-06-08 09:30:00,17.12,17.2,17.1,17.1,390639.0,17.0055,17.0849,16.9856,16.9856,390639.0
2023-06-08 09:40:00,17.1,17.14,17.05,17.07,394213.0,16.9856,17.0253,16.9359,16.9558,394213.0
2023-06-08 09:50:00,17.07,17.14,17.07,17.08,220077.0,16.9558,17.0253,16.9558,16.9657,220077.0
2023-06-08 10:00:00,17.07,17.11,17.07,17.1,204156.0,16.9558,16.9955,16.9558,16.9856,204156.0
2023-06-08 10:10:00,17.11,17.15,17.07,17.13,299223.0,16.9955,17.0353,16.9558,17.0154,299223.0
2023-06-08 10:20:00,17.13,17.13,17.09,17.12,239246.0,17.0154,17.0154,16.9757,17.0055,239246.0
2023-06-08 10:30:00,17.11,17.12,17.09,17.11,205057.0,16.9955,17.0055,16.9757,16.9955,205057.0
2023-06-08 10:40:00,17.11,17.12,17.08,17.1,85730.0,16.9955,17.0055,16.9657,16.9856,85730.0
2023-06-08 10:50:00,17.1,17.1,17.06,17.08,331409.0,16.9856,16.9856,16.9459,16.9657,331409.0
2023-06-08 11:00:00,17.07,17.08,17.04,17.05,107334.0,16.9558,16.9657,16.926,16.9359,107334.0
2023-06-08 11:10:00,17.05,17.08,17.03,17.03,91925.0,16.9359,16.9657,16.9161,16.9161,91925.0
2023-06-08 11:20:00,17.04,17.06,17.03,17.04,81241.0,16.926,16.9459,16.9161,16.926,81241.0
2023-06-08 11:30:00,17.04,17.05,17.01,17.05,209586.0,16.926,16.9359,16.8962,16.9359,209586.0
2023-06-08 11:40:00,17.04,17.05,17.02,17.04,80278.0,16.926,16.9359,16.9061,16.926,80278.0
2023-06-08 11:50:00,17.04,17.04,16.99,17.01,606986.0,16.926,16.926,16.8763,16.8962,606986.0
2023-06-08 12:00:00,17.01,17.02,16.98,17.01,106411.0,16.8962,16.9061,16.8664,16.8962,106411.0
2023-06-08 12:10:00,17.01,17.02,16.99,17.0,451139.0,16.8962,16.9061,16.8763,16.8863,451139.0
2023-06-08 12:20:00,17.01,17.02,16.96,17.02,202620.0,16.8962,16.9061,16.8465,16.9061,202620.0
2023-06-08 12:30:00,17.02,17.06,17.01,17.02,449489.0,16.9061,16.9459,16.8962,16.9061,449489.0
2023-06-08 12:40:00,17.02,17.08,17.01,17.07,190801.0,16.9061,16.9657,16.8962,16.9558,190801.0
2023-06-08 12:50:00,17.08,17.08,17.04,17.05,311180.0,16.9657,16.9657,16.926,16.9359,311180.0
2023-06-08 13:00:00,17.05,17.06,17.0,17.03,1061318.0,16.9359,16.9459,16.8863,16.9161,1061318.0
2023-06-08 13:10:00,17.03,17.03,16.96,17.0,648243.0,16.9161,16.9161,16.8465,16.8863,648243.0
2023-06-08 13:20:00,17.0,17.0,16.96,17.0,286432.0,16.8863,16.8863,16.8465,16.8863,286432.0
2023-06-08 13:30:00,17.0,17.0,16.97,16.98,232116.0,16.8863,16.8863,16.8565,16.8664,232116.0
2023-06-08 13:40:00,16.98,17.01,16.97,17.0,274877.0,16.8664,16.8962,16.8565,16.8863,274877.0
2023-06-08 13:50:00,17.0,17.0,16.98,17.0,94189.0,16.8863,16.8863,16.8664,16.8863,94189.0
2023-06-08 14:00:00,17.0,17.0,16.98,17.0,137993.0,16.8863,16.8863,16.8664,16.8863,137993.0
2023-06-08 14:10:00,17.0,17.0,16.98,16.98,131212.0,16.8863,16.8863,16.8664,16.8664,131212.0
2023-06-08 14:20:00,16.98,17.0,16.97,17.0,196094.0,16.8664,16.8863,16.8565,16.8863,196094.0
2023-06-08 14:30:00,17.0,17.06,16.99,17.04,337229.0,16.8863,16.9459,16.8763,16.926,337229.0
2023-06-08 14:40:00,17.04,17.04,17.03,17.04,68469.0,16.926,16.926,16.9161,16.926,68469.0
2023-06-08 14:50:00,17.04,17.05,17.03,17.04,143678.0,16.926,16.9359,16.9161,16.926,143678.0
2023-06-08 15:00:00,17.04,17.04,16.99,17.0,371695.0,16.926,16.926,16.8763,16.8863,371695.0
2023-06-08 15:10:00,17.0,17.0,16.97,16.99,220866.0,16.8863,16.8863,16.8565,16.8763,220866.0
2023-06-08 15:20:00,16.98,17.0,16.98,16.98,256930.0,16.8664,16.8863,16.8664,16.8664,256930.0
2023-06-08 15:30:00,16.98,17.0,16.98,17.0,332138.0,16.8664,16.8863,16.8664,16.8863,332138.0
2023-06-08 15:40:00,17.0,17.01,16.98,16.98,471230.0,16.8863,16.8962,16.8664,16.8664,471230.0
2023-06-08 15:50:00,16.98,17.0,16.94,16.99,1895260.0,16.8664,16.8863,16.8267,16.8763,1895260.0
2023-06-09 09:30:00,17.0,17.06,16.95,17.04,514841.0,16.8863,16.9459,16.8366,16.926,514841.0
2023-06-09 09:40:00,17.05,17.06,16.98,17.03,172746.0,16.9359,16.9459,16.8664,16.9161,172746.0
2023-06-09 09:50:00,17.03,17.05,16.96,17.0,186891.0,16.9161,16.9359,16.8465,16.8863,186891.0
2023-06-09 10:00:00,17.01,17.06,17.01,17.05,224881.0,16.8962,16.9459,16.8962,16.9359,224881.0
2023-06-09 10:10:00,17.05,17.08,17.04,17.07,164131.0,16.9359,16.9657,16.926,16.9558,164131.0
2023-06-09 10:20:00,17.07,17.09,17.05,17.08,267146.0,16.9558,16.9757,16.9359,16.9657,267146.0
2023-06-09 10:30:00,17.08,17.11,17.07,17.11,171804.0,16.9657,16.9955,16.9558,16.9955,171804.0
2023-06-09 10:40:00,17.11,17.12,17.08,17.09,1042565.0,16.9955,17.0055,16.9657,16.9757,1042565.0
2023-06-09 10:50:00,17.09,17.09,17.05,17.09,144816.0,16.9757,16.9757,16.9359,16.9757,144816.0
2023-06-09 11:00:00,17.09,17.11,17.08,17.09,187772.0,16.9757,16.9955,16.9657,16.9757,187772.0
2023-06-09 11:10:00,17.1,17.1,17.08,17.09,60723.0,16.9856,16.9856,16.9657,16.9757,60723.0
2023-06-09 11:20:00,17.09,17.09,17.03,17.05,107760.0,16.9757,16.9757,16.9161,16.9359,107760.0
2023-06-09 11:30:00,17.05,17.07,17.04,17.06,138498.0,16.9359,16.9558,16.926,16.9459,138498.0
2023-06-09 11:40:00,17.05,17.1,17.05,17.1,51236.0,16.9359,16.9856,16.9359,16.9856,51236.0
2023-06-09 11:50:00,17.1,17.1,17.08,17.09,75357.0,16.9856,16.9856,16.9657,16.9757,75357.0
2023-06-09 12:00:00,17.09,17.09,17.07,17.07,71239.0,16.9757,16.9757,16.9558,16.9558,71239.0
2023-06-09 12:10:00,17.07,17.11,17.07,17.11,62465.0,16.9558,16.9955,16.9558,16.9955,62465.0
2023-06-09 12:20:00,17.11,17.11,17.07,17.09,58166.0,16.9955,16.9955,16.9558,16.9757,58166.0
2023-06-09 12:30:00,17.08,17.09,17.07,17.07,461314.0,16.9657,16.9757,16.9558,16.9558,461314.0
2023-06-09 12:40:00,17.07,17.08,17.02,17.03,174423.0,16.9558,16.9657,16.9061,16.9161,174423.0
2023-06-09 12:50:00,17.03,17.05,17.02,17.04,64558.0,16.9161,16.9359,16.9061,16.926,64558.0
2023-06-09 13:00:00,17.03,17.04,17.01,17.03,201829.0,16.9161,16.926,16.8962,16.9161,201829.0
2023-06-09 13:10:00,17.03,17.04,17.01,17.02,133516.0,16.9161,16.926,16.8962,16.9061,133516.0
2023-06-09 13:20:00,17.02,17.02,17.0,17.01,66496.0,16.9061,16.9061,16.8863,16.8962,66496.0
2023-06-09 13:30:00,17.01,17.01,17.0,17.01,57943.0,16.8962,16.8962,16.8863,16.8962,57943.0
2023-06-09 13:40:00,17.0,17.01,16.95,16.96,270046.0,16.8863,16.8962,16.8366,16.8465,270046.0
2023-06-09 13:50:00,16.96,16.97,16.95,16.96,52173.0,16.8465,16.8565,16.8366,16.8465,52173.0
2023-06-09 14:00:00,16.97,17.01,16.96,17.01,107517.0,16.8565,16.8962,16.8465,16.8962,107517.0
2023-06-09 14:10:00,17.0,17.01,16.99,17.0,38430.0,16.8863,16.8962,16.8763,16.8863,38430.0
2023-06-09 14:20:00,17.0,17.0,16.95,16.96,179984.0,16.8863,16.8863,16.8366,16.8465,179984.0
2023-06-09 14:30:00,16.96,16.96,16.93,16.95,163891.0,16.8465,16.8465,16.8167,16.8366,163891.0
2023-06-09 14:40:00,16.95,16.97,16.93,16.96,110977.0,16.8366,16.8565,16.8167,16.8465,110977.0
2023-06-09 14:50:00,16.96,16.96,16.95,16.96,68771.0,16.8465,16.8465,16.8366,16.8465,68771.0
2023-06-09 15:00:00,16.96,16.97,16.9,16.91,278355.0,16.8465,16.8565,16.7869,16.7969,278355.0
2023-06-09 15:10:00,16.91,16.95,16.9,16.95,114338.0,16.7969,16.8366,16.7869,16.8366,114338.0
2023-06-09 15:20:00,16.95,16.96,16.93,16.95,90046.0,16.8366,16.8465,16.8167,16.8366,90046.0
2023-06-09 15:30:00,16.95,16.95,16.89,16.91,345711.0,16.8366,16.8366,16.777,16.7969,345711.0
2023-06-09 15:40:00,16.91,16.92,16.89,16.89,209839.0,16.7969,16.8068,16.777,16.777,209839.0
2023-06-09 15:50:00,16.9,16.9,16.86,16.88,1053869.0,16.7869,16.7869,16.7472,16.7671,1053869.0
2023-06-12 09:30:00,16.87,16.97,16.87,16.94,348087.0,16.7571,16.8565,16.7571,16.8267,348087.0
2023-06-12 09:40:00,16.94,16.97,16.91,16.94,95829.0,16.8267,16.8565,16.7969,16.8267,95829.0
2023-06-12 09:50:00,16.94,16.96,16.83,16.84,239840.0,16.8267,16.8465,16.7174,16.7273,239840.0
2023-06-12 10:00:00,16.85,16.89,16.84,16.87,181685.0,16.7373,16.777,16.7273,16.7571,181685.0
2023-06-12 10:10:00,16.87,16.89,16.85,16.89,161192.0,16.7571,16.777,16.7373,16.777,161192.0
2023-06-12 10:20:00,16.89,16.89,16.79,16.82,229949.0,16.777,16.777,16.6777,16.7075,229949.0
2023-06-12 10:30:00,16.82,16.84,16.8,16.8,145592.0,16.7075,16.7273,16.6876,16.6876,145592.0
2023-06-12 10:40:00,16.8,16.87,16.8,16.87,169416.0,16.6876,16.7571,16.6876,16.7571,169416.0
2023-06-12 10:50:00,16.87,16.92,16.86,16.91,201769.0,16.7571,16.8068,16.7472,16.7969,201769.0
2023-06-12 11:00:00,16.91,16.95,16.9,16.95,73334.0,16.7969,16.8366,16.7869,16.8366,73334.0
2023-06-12 11:10:00,16.95,16.98,16.94,16.97,290634.0,16.8366,16.8664,16.8267,16.8565,290634.0
2023-06-12 11:20:00,16.97,16.99,16.95,16.98,270552.0,16.8565,16.8763,16.8366,16.8664,270552.0
2023-06-12 11:30:00,16.98,17.0,16.98,16.99,161015.0,16.8664,16.8863,16.8664,16.8763,161015.0
2023-06-12 11:40:00,16.99,17.0,16.97,16.98,202685.0,16.8763,16.8863,16.8565,16.8664,202685.0
2023-06-12 11:50:00,16.98,16.98,16.95,16.97,126893.0,16.8664,16.8664,16.8366,16.8565,126893.0
2023-06-12 12:00:00,16.97,16.98,16.96,16.96,67546.0,16.8565,16.8664,16.8465,16.8465,67546.0
2023-06-12 12:10:00,16.96,16.97,16.95,16.96,74604.0,16.8465,16.8565,16.8366,16.8465,74604.0
2023-06-12 12:20:00,16.97,16.97,16.93,16.95,81015.0,16.8565,16.8565,16.8167,16.8366,81015.0
2023-06-12 12:30:00,16.94,16.97,16.94,16.96,69563.0,16.8267,16.8565,16.8267,16.8465,69563.0
2023-06-12 12:40:00,16.97,17.0,16.96,16.96,179380.0,16.8565,16.8863,16.8465,16.8465,179380.0
2023-06-12 12:50:00,16.97,16.97,16.93,16.93,112892.0,16.8565,16.8565,16.8167,16.8167,112892.0
2023-06-12 13:00:00,16.93,16.95,16.92,16.92,190272.0,16.8167,16.8366,16.8068,16.8068,190272.0
2023-06-12 13:10:00,16.93,16.93,16.91,16.93,90994.0,16.8167,16.8167,16.7969,16.8167,90994.0
2023-06-12 13:20:00,16.93,16.93,16.91,16.91,120028.0,16.8167,16.8167,16.7969,16.7969,120028.0
2023-06-12 13:30:00,16.91,16.92,16.87,16.87,59626.0,16.7969,16.8068,16.7571,16.7571,59626.0
2023-06-12 13:40:00,16.88,16.89,16.87,16.87,78426.0,16.7671,16.777,16.7571,16.7571,78426.0
2023-06-12 13:50:00,16.88,16.88,16.85,16.86,62410.0,16.7671,16.7671,16.7373,16.7472,62410.0
2023-06-12 14:00:00,16.85,16.87,16.85,16.86,59710.0,16.7373,16.7571,16.7373,16.7472,59710.0
2023-06-12 14:10:00,16.85,16.87,16.85,16.87,60703.0,16.7373,16.7571,16.7373,16.7571,60703.0
2023-06-12 14:20:00,16.86,16.87,16.84,16.85,55873.0,16.7472,16.7571,16.7273,16.7373,55873.0
2023-06-12 14:30:00,16.85,16.85,16.84,16.85,71637.0,16.7373,16.7373,16.7273,16.7373,71637.0
2023-06-12 14:40:00,16.85,16.88,16.85,16.88,110539.0,16.7373,16.7671,16.7373,16.7671,110539.0
2023-06-12 14:50:00,16.88,16.92,16.87,16.91,802791.0,16.7671,16.8068,16.7571,16.7969,802791.0
2023-06-12 15:00:00,16.91,16.93,16.9,16.93,175308.0,16.7969,16.8167,16.7869,16.8167,175308.0
2023-06-12 15:10:00,16.93,16.96,16.92,16.96,269650.0,16.8167,16.8465,16.8068,16.8465,269650.0
2023-06-12 15:20:00,16.96,17.0,16.95,16.96,416085.0,16.8465,16.8863,16.8366,16.8465,416085.0
2023-06-12 15:30:00,16.95,16.95,16.91,16.94,267230.0,16.8366,16.8366,16.7969,16.8267,267230.0
2023-06-12 15:40:00,16.94,16.96,16.92,16.93,246987.0,16.8267,16.8465,16.8068,16.8167,246987.0
2023-06-12 15:50:00,16.93,16.95,16.92,16.93,1014873.0,16.8167,16.8366,16.8068,16.8167,1014873.0
2023-06-13 09:30:00,16.81,16.93,16.78,16.93,237792.0,16.6975,16.8167,16.6677,16.8167,237792.0
2023-06-13 09:40:00,16.93,16.99,16.92,16.98,121822.0,16.8167,16.8763,16.8068,16.8664,121822.0
2023-06-13 09:50:00,16.98,16.99,16.9,16.93,175069.0,16.8664,16.8763,16.7869,16.8167,175069.0
2023-06-13 10:00:00,16.93,16.97,16.91,16.96,300954.0,16.8167,16.8565,16.7969,16.8465,300954.0
2023-06-13 10:10:00,16.96,16.98,16.89,16.89,130490.0,16.8465,16.8664,16.777,16.777,130490.0
2023-06-13 10:20:00,16.9,16.91,16.89,16.89,127427.0,16.7869,16.7969,16.777,16.777,127427.0
2023-06-13 10:30:00,16.89,16.91,16.86,16.86,215065.0,16.777,16.7969,16.7472,16.7472,215065.0
2023-06-13 10:40:00,16.86,16.91,16.84,16.91,161571.0,16.7472,16.7969,16.7273,16.7969,161571.0
2023-06-13 10:50:00,16.9,16.92,16.88,16.91,146771.0,16.7869,16.8068,16.7671,16.7969,146771.0
2023-06-13 11:00:00,16.91,16.96,16.9,16.95,118106.0,16.7969,16.8465,16.7869,16.8366,118106.0
2023-06-13 11:10:00,16.96,17.0,16.95,16.98,98582.0,16.8465,16.8863,16.8366,16.8664,98582.0
2023-06-13 11:20:00,16.97,17.01,16.95,16.95,116809.0,16.8565,16.8962,16.8366,16.8366,116809.0
2023-06-13 11:30:00,16.96,16.98,16.95,16.98,64276.0,16.8465,16.8664,16.8366,16.8664,64276.0
2023-06-13 11:40:00,16.98,17.01,16.97,16.99,96588.0,16.8664,16.8962,16.8565,16.8763,96588.0
2023-06-13 11:50:00,16.99,17.01,16.98,16.98,89752.0,16.8763,16.8962,16.8664,16.8664,89752.0
2023-06-13 12:00:00,16.98,16.99,16.94,16.95,98489.0,16.8664,16.8763,16.8267,16.8366,98489.0
2023-06-13 12:10:00,16.95,16.98,16.94,16.98,63214.0,16.8366,16.8664,16.8267,16.8664,63214.0
2023-06-13 12:20:00,16.98,17.01,16.97,17.01,174777.0,16.8664,16.8962,16.8565,16.8962,174777.0
2023-06-13 12:30:00,17.0,17.01,16.99,17.01,74104.0,16.8863,16.8962,16.8763,16.8962,74104.0
2023-06-13 12:40:00,17.01,17.01,16.97,16.97,108842.0,16.8962,16.8962,16.8565,16.8565,108842.0
2023-06-13 12:50:00,16.97,16.99,16.94,16.99,147236.0,16.8565,16.8763,16.8267,16.8763,147236.0
2023-06-13 13:00:00,16.99,17.0,16.99,17.0,48711.0,16.8763,16.8863,16.8763,16.8863,48711.0
2023-06-13 13:10:00,17.0,17.01,16.99,17.0,122113.0,16.8863,16.8962,16.8763,16.8863,122113.0
2023-06-13 13:20:00,17.0,17.02,16.98,17.01,219695.0,16.8863,16.9061,16.8664,16.8962,219695.0
2023-06-13 13:30:00,17.02,17.02,16.98,16.99,180831.0,16.9061,16.9061,16.8664,16.8763,180831.0
2023-06-13 13:40:00,16.99,17.02,16.98,17.02,218864.0,16.8763,16.9061,16.8664,16.9061,218864.0
2023-06-13 13:50:00,17.01,17.03,17.0,17.02,129402.0,16.8962,16.9161,16.8863,16.9061,129402.0
2023-06-13 14:00:00,17.02,17.04,17.01,17.01,126175.0,16.9061,16.926,16.8962,16.8962,126175.0
2023-06-13 14:10:00,17.01,17.01,16.98,17.01,99764.0,16.8962,16.8962,16.8664,16.8962,99764.0
2023-06-13 14:20:00,17.01,17.02,16.99,17.0,66160.0,16.8962,16.9061,16.8763,16.8863,66160.0
2023-06-13 14:30:00,17.0,17.0,16.95,16.98,73540.0,16.8863,16.8863,16.8366,16.8664,73540.0
2023-06-13 14:40:00,16.98,16.98,16.96,16.96,97942.0,16.8664,16.8664,16.8465,16.8465,97942.0
2023-06-13 14:50:00,16.96,16.98,16.95,16.98,78697.0,16.8465,16.8664,16.8366,16.8664,78697.0
2023-06-13 15:00:00,16.98,17.01,16.97,17.0,225505.0,16.8664,16.8962,16.8565,16.8863,225505.0
2023-06-13 15:10:00,17.0,17.0,16.97,16.98,141348.0,16.8863,16.8863,16.8565,16.8664,141348.0
2023-06-13 15:20:00,16.99,17.0,16.97,17.0,124600.0,16.8763,16.8863,16.8565,16.8863,124600.0
2023-06-13 15:30:00,17.0,17.0,16.98,17.0,91091.0,16.8863,16.8863,16.8664,16.8863,91091.0
2023-06-13 15:40:00,17.0,17.0,16.96,16.96,232122.0,16.8863,16.8863,16.8465,16.8465,232122.0
2023-06-13 15:50:00,16.97,16.98,16.95,16.95,753124.0,16.8565,16.8664,16.8366,16.8366,753124.0
2023-06-14 09:30:00,17.05,17.12,17.02,17.06,654443.0,16.9359,17.0055,16.9061,16.9459,654443.0
2023-06-14 09:40:00,17.06,17.19,17.04,17.09,442600.0,16.9459,17.075,16.926,16.9757,442600.0
2023-06-14 09:50:00,17.09,17.15,17.08,17.12,263906.0,16.9757,17.0353,16.9657,17.0055,263906.0
2023-06-14 10:00:00,17.12,17.18,17.12,17.16,503924.0,17.0055,17.0651,17.0055,17.0452,503924.0
2023-06-14 10:10:00,17.17,17.2,17.16,17.18,773610.0,17.0551,17.0849,17.0452,17.0651,773610.0
2023-06-14 10:20:00,17.18,17.2,17.13,17.17,321350.0,17.0651,17.0849,17.0154,17.0551,321350.0
2023-06-14 10:30:00,17.18,17.18,17.16,17.16,102432.0,17.0651,17.0651,17.0452,17.0452,102432.0
2023-06-14 10:40:00,17.17,17.18,17.14,17.16,174108.0,17.0551,17.0651,17.0253,17.0452,174108.0
2023-06-14 10:50:00,17.16,17.2,17.15,17.2,153163.0,17.0452,17.0849,17.0353,17.0849,153163.0
2023-06-14 11:00:00,17.2,17.2,17.17,17.18,118337.0,17.0849,17.0849,17.0551,17.0651,118337.0
2023-06-14 11:10:00,17.18,17.2,17.15,17.19,468716.0,17.0651,17.0849,17.0353,17.075,468716.0
2023-06-14 11:20:00,17.19,17.2,17.16,17.18,122496.0,17.075,17.0849,17.0452,17.0651,122496.0
2023-06-14 11:30:00,17.18,17.19,17.16,17.19,67251.0,17.0651,17.075,17.0452,17.075,67251.0
2023-06-14 11:40:00,17.19,17.21,17.17,17.19,206186.0,17.075,17.0949,17.0551,17.075,206186.0
2023-06-14 11:50:00,17.18,17.2,17.17,17.2,127898.0,17.0651,17.0849,17.0551,17.0849,127898.0
2023-06-14 12:00:00,17.2,17.21,17.18,17.21,106771.0,17.0849,17.0949,17.0651,17.0949,106771.0
2023-06-14 12:10:00,17.21,17.21,17.18,17.19,128572.0,17.0949,17.0949,17.0651,17.075,128572.0
2023-06-14 12:20:00,17.19,17.2,17.17,17.19,150644.0,17.075,17.0849,17.0551,17.075,150644.0
2023-06-14 12:30:00,17.19,17.19,17.17,17.19,91331.0,17.075,17.075,17.0551,17.075,91331.0
2023-06-14 12:40:00,17.19,17.21,17.18,17.2,221463.0,17.075,17.0949,17.0651,17.0849,221463.0
2023-06-14 12:50:00,17.2,17.21,17.19,17.21,164568.0,17.0849,17.0949,17.075,17.0949,164568.0
2023-06-14 13:00:00,17.21,17.21,17.16,17.16,369665.0,17.0949,17.0949,17.0452,17.0452,369665.0
2023-06-14 13:10:00,17.16,17.17,17.15,17.16,173128.0,17.0452,17.0551,17.0353,17.0452,173128.0
2023-06-14 13:20:00,17.16,17.18,17.15,17.16,147966.0,17.0452,17.0651,17.0353,17.0452,147966.0
2023-06-14 13:30:00,17.17,17.17,17.13,17.17,174001.0,17.0551,17.0551,17.0154,17.0551,174001.0
2023-06-14 13:40:00,17.17,17.18,17.16,17.18,196048.0,17.0551,17.0651,17.0452,17.0651,196048.0
2023-06-14 13:50:00,17.18,17.21,17.17,17.2,103745.0,17.0651,17.0949,17.0551,17.0849,103745.0
2023-06-14 14:00:00,17.19,17.21,17.13,17.16,342985.0,17.075,17.0949,17.0154,17.0452,342985.0
2023-06-14 14:10:00,17.17,17.2,17.15,17.16,653107.0,17.0551,17.0849,17.0353,17.0452,653107.0
2023-06-14 14:20:00,17.16,17.19,17.15,17.18,166747.0,17.0452,17.075,17.0353,17.0651,166747.0
2023-06-14 14:30:00,17.18,17.22,17.17,17.21,173908.0,17.0651,17.1048,17.0551,17.0949,173908.0
2023-06-14 14:40:00,17.2,17.23,17.19,17.23,418826.0,17.0849,17.1147,17.075,17.1147,418826.0
2023-06-14 14:50:00,17.23,17.25,17.19,17.21,248261.0,17.1147,17.1346,17.075,17.0949,248261.0
2023-06-14 15:00:00,17.21,17.25,17.2,17.24,473573.0,17.0949,17.1346,17.0849,17.1247,473573.0
2023-06-14 15:10:00,17.25,17.26,17.21,17.25,238926.0,17.1346,17.1445,17.0949,17.1346,238926.0
2023-06-14 15:20:00,17.25,17.27,17.23,17.25,338909.0,17.1346,17.1545,17.1147,17.1346,338909.0
2023-06-14 15:30:00,17.26,17.26,17.22,17.24,516172.0,17.1445,17.1445,17.1048,17.1247,516172.0
2023-06-14 15:40:00,17.24,17.24,17.21,17.23,417265.0,17.1247,17.1247,17.0949,17.1147,417265.0
2023-06-14 15:50:00,17.22,17.25,17.2,17.25,1367684.0,17.1048,17.1346,17.0849,17.1346,1367684.0
2023-06-15 09:30:00,17.27,17.28,17.19,17.21,2389679.0,17.1545,17.1644,17.075,17.0949,2389679.0
2023-06-15 09:40:00,17.22,17.3,17.21,17.28,472199.0,17.1048,17.1843,17.0949,17.1644,472199.0
2023-06-15 09:50:00,17.27,17.29,17.25,17.26,470612.0,17.1545,17.1743,17.1346,17.1445,470612.0
2023-06-15 10:00:00,17.26,17.28,17.19,17.23,1115636.0,17.1445,17.1644,17.075,17.1147,1115636.0
2023-06-15 10:10:00,17.23,17.27,17.21,17.23,156228.0,17.1147,17.1545,17.0949,17.1147,156228.0
2023-06-15 10:20:00,17.23,17.24,17.21,17.22,95975.0,17.1147,17.1247,17.0949,17.1048,95975.0
2023-06-15 10:30:00,17.23,17.24,17.2,17.23,253362.0,17.1147,17.1247,17.0849,17.1147,253362.0
2023-06-15 10:40:00,17.23,17.26,17.22,17.22,148140.0,17.1147,17.1445,17.1048,17.1048,148140.0
2023-06-15 10:50:00,17.22,17.24,17.21,17.23,96219.0,17.1048,17.1247,17.0949,17.1147,96219.0
2023-06-15 11:00:00,17.23,17.25,17.23,17.24,131595.0,17.1147,17.1346,17.1147,17.1247,131595.0
2023-06-15 11:10:00,17.23,17.26,17.23,17.24,132923.0,17.1147,17.1445,17.1147,17.1247,132923.0
2023-06-15 11:20:00,17.24,17.26,17.23,17.26,219433.0,17.1247,17.1445,17.1147,17.1445,219433.0
2023-06-15 11:30:00,17.26,17.28,17.24,17.26,165528.0,17.1445,17.1644,17.1247,17.1445,165528.0
2023-06-15 11:40:00,17.27,17.27,17.24,17.25,142332.0,17.1545,17.1545,17.1247,17.1346,142332.0
2023-06-15 11:50:00,17.25,17.26,17.25,17.26,45032.0,17.1346,17.1445,17.1346,17.1445,45032.0
2023-06-15 12:00:00,17.26,17.26,17.23,17.26,198804.0,17.1445,17.1445,17.1147,17.1445,198804.0
2023-06-15 12:10:00,17.27,17.28,17.25,17.28,76494.0,17.1545,17.1644,17.1346,17.1644,76494.0
2023-06-15 12:20:00,17.28,17.29,17.27,17.28,109981.0,17.1644,17.1743,17.1545,17.1644,109981.0
2023-06-15 12:30:00,17.28,17.31,17.27,17.28,266780.0,17.1644,17.1942,17.1545,17.1644,266780.0
2023-06-15 12:40:00,17.28,17.28,17.26,17.27,131483.0,17.1644,17.1644,17.1445,17.1545,131483.0
2023-06-15 12:50:00,17.27,17.28,17.26,17.28,91811.0,17.1545,17.1644,17.1445,17.1644,91811.0
2023-06-15 13:00:00,17.28,17.28,17.26,17.26,119618.0,17.1644,17.1644,17.1445,17.1445,119618.0
2023-06-15 13:10:00,17.26,17.28,17.23,17.23,191275.0,17.1445,17.1644,17.1147,17.1147,191275.0
2023-06-15 13:20:00,17.23,17.26,17.22,17.25,168737.0,17.1147,17.1445,17.1048,17.1346,168737.0
2023-06-15 13:30:00,17.25,17.26,17.24,17.25,142001.0,17.1346,17.1445,17.1247,17.1346,142001.0
2023-06-15 13:40:00,17.24,17.28,17.24,17.27,136911.0,17.1247,17.1644,17.1247,17.1545,136911.0
2023-06-15 13:50:00,17.27,17.28,17.25,17.28,88109.0,17.1545,17.1644,17.1346,17.1644,88109.0
2023-06-15 14:00:00,17.28,17.28,17.25,17.26,114803.0,17.1644,17.1644,17.1346,17.1445,114803.0
2023-06-15 14:10:00,17.25,17.28,17.25,17.27,140776.0,17.1346,17.1644,17.1346,17.1545,140776.0
2023-06-15 14:20:00,17.27,17.29,17.27,17.28,125271.0,17.1545,17.1743,17.1545,17.1644,125271.0
2023-06-15 14:30:00,17.29,17.31,17.28,17.29,154382.0,17.1743,17.1942,17.1644,17.1743,154382.0
2023-06-15 14:40:00,17.29,17.32,17.29,17.3,299021.0,17.1743,17.2041,17.1743,17.1843,299021.0
2023-06-15 14:50:00,17.3,17.32,17.29,17.31,397063.0,17.1843,17.2041,17.1743,17.1942,397063.0
2023-06-15 15:00:00,17.32,17.32,17.29,17.3,249358.0,17.2041,17.2041,17.1743,17.1843,249358.0
2023-06-15 15:10:00,17.3,17.32,17.29,17.3,214077.0,17.1843,17.2041,17.1743,17.1843,214077.0
2023-06-15 15:20:00,17.3,17.3,17.29,17.3,76588.0,17.1843,17.1843,17.1743,17.1843,76588.0
2023-06-15 15:30:00,17.3,17.3,17.26,17.27,187570.0,17.1843,17.1843,17.1445,17.1545,187570.0
2023-06-15 15:40:00,17.27,17.31,17.26,17.3,409825.0,17.1545,17.1942,17.1445,17.1843,409825.0
2023-06-15 15:50:00,17.3,17.31,17.24,17.27,1371935.0,17.1843,17.1942,17.1247,17.1545,1371935.0
2023-06-16 09:30:00,17.37,17.4,17.28,17.38,2772207.0,17.2538,17.2836,17.1644,17.2637,2772207.0
2023-06-16 09:40:00,17.38,17.39,17.34,17.39,291281.0,17.2637,17.2737,17.224,17.2737,291281.0
2023-06-16 09:50:00,17.39,17.45,17.37,17.44,635514.0,17.2737,17.3333,17.2538,17.3233,635514.0
2023-06-16 10:00:00,17.44,17.49,17.42,17.48,323039.0,17.3233,17.373,17.3035,17.3631,323039.0
2023-06-16 10:10:00,17.48,17.5,17.46,17.5,126287.0,17.3631,17.3829,17.3432,17.3829,126287.0
2023-06-16 10:20:00,17.5,17.54,17.48,17.54,297842.0,17.3829,17.4227,17.3631,17.4227,297842.0
2023-06-16 10:30:00,17.54,17.54,17.47,17.49,199482.0,17.4227,17.4227,17.3531,17.373,199482.0
2023-06-16 10:40:00,17.5,17.5,17.46,17.5,106943.0,17.3829,17.3829,17.3432,17.3829,106943.0
2023-06-16 10:50:00,17.5,17.52,17.48,17.51,106934.0,17.3829,17.4028,17.3631,17.3929,106934.0
2023-06-16 11:00:00,17.51,17.54,17.48,17.52,127112.0,17.3929,17.4227,17.3631,17.4028,127112.0
2023-06-16 11:10:00,17.53,17.53,17.5,17.53,291405.0,17.4127,17.4127,17.3829,17.4127,291405.0
2023-06-16 11:20:00,17.54,17.55,17.46,17.48,208781.0,17.4227,17.4326,17.3432,17.3631,208781.0
2023-06-16 11:30:00,17.48,17.51,17.48,17.5,81983.0,17.3631,17.3929,17.3631,17.3829,81983.0
2023-06-16 11:40:00,17.5,17.55,17.49,17.55,460408.0,17.3829,17.4326,17.373,17.4326,460408.0
2023-06-16 11:50:00,17.55,17.55,17.53,17.55,106785.0,17.4326,17.4326,17.4127,17.4326,106785.0
2023-06-16 12:00:00,17.55,17.56,17.54,17.55,182871.0,17.4326,17.4425,17.4227,17.4326,182871.0
2023-06-16 12:10:00,17.55,17.55,17.52,17.53,81761.0,17.4326,17.4326,17.4028,17.4127,81761.0
2023-06-16 12:20:00,17.53,17.53,17.52,17.53,39264.0,17.4127,17.4127,17.4028,17.4127,39264.0
2023-06-16 12:30:00,17.53,17.54,17.51,17.52,196467.0,17.4127,17.4227,17.3929,17.4028,196467.0
2023-06-16 12:40:00,17.52,17.54,17.51,17.54,45706.0,17.4028,17.4227,17.3929,17.4227,45706.0
2023-06-16 12:50:00,17.54,17.55,17.53,17.55,35358.0,17.4227,17.4326,17.4127,17.4326,35358.0
2023-06-16 13:00:00,17.55,17.55,17.52,17.53,83802.0,17.4326,17.4326,17.4028,17.4127,83802.0
2023-06-16 13:10:00,17.53,17.55,17.51,17.53,104900.0,17.4127,17.4326,17.3929,17.4127,104900.0
2023-06-16 13:20:00,17.52,17.54,17.51,17.52,103716.0,17.4028,17.4227,17.3929,17.4028,103716.0
2023-06-16 13:30:00,17.52,17.52,17.49,17.5,166396.0,17.4028,17.4028,17.373,17.3829,166396.0
2023-06-16 13:40:00,17.5,17.51,17.48,17.51,109336.0,17.3829,17.3929,17.3631,17.3929,109336.0
2023-06-16 13:50:00,17.51,17.53,17.5,17.51,102899.0,17.3929,17.4127,17.3829,17.3929,102899.0
2023-06-16 14:00:00,17.52,17.52,17.5,17.52,120184.0,17.4028,17.4028,17.3829,17.4028,120184.0
2023-06-16 14:10:00,17.52,17.55,17.51,17.54,155796.0,17.4028,17.4326,17.3929,17.4227,155796.0
2023-06-16 14:20:00,17.54,17.54,17.51,17.52,88591.0,17.4227,17.4227,17.3929,17.4028,88591.0
2023-06-16 14:30:00,17.52,17.53,17.51,17.52,76712.0,17.4028,17.4127,17.3929,17.4028,76712.0
2023-06-16 14:40:00,17.52,17.53,17.5,17.51,173817.0,17.4028,17.4127,17.3829,17.3929,173817.0
2023-06-16 14:50:00,17.51,17.51,17.48,17.48,90755.0,17.3929,17.3929,17.3631,17.3631,90755.0
2023-06-16 15:00:00,17.49,17.49,17.44,17.46,271049.0,17.373,17.373,17.3233,17.3432,271049.0
2023-06-16 15:10:00,17.46,17.46,17.44,17.46,187192.0,17.3432,17.3432,17.3233,17.3432,187192.0
2023-06-16 15:20:00,17.46,17.49,17.45,17.46,367779.0,17.3432,17.373,17.3333,17.3432,367779.0
2023-06-16 15:30:00,17.46,17.46,17.42,17.44,415315.0,17.3432,17.3432,17.3035,17.3233,415315.0
2023-06-16 15:40:00,17.44,17.44,17.39,17.4,571250.0,17.3233,17.3233,17.2737,17.2836,571250.0
2023-06-16 15:50:00,17.4,17.42,17.38,17.41,1571805.0,17.2836,17.3035,17.2637,17.2935,1571805.0
2023-06-20 09:30:00,17.41,17.44,17.05,17.1,1095823.0,17.2935,17.3233,16.9359,16.9856,1095823.0
2023-06-20 09:40:00,17.1,17.11,17.01,17.05,586895.0,16.9856,16.9955,16.8962,16.9359,586895.0
2023-06-20 09:50:00,17.04,17.05,16.89,16.94,750211.0,16.926,16.9359,16.777,16.8267,750211.0
2023-06-20 10:00:00,16.94,17.05,16.93,17.05,491580.0,16.8267,16.9359,16.8167,16.9359,491580.0
2023-06-20 10:10:00,17.05,17.13,17.04,17.08,295222.0,16.9359,17.0154,16.926,16.9657,295222.0
2023-06-20 10:20:00,17.08,17.11,17.06,17.09,176011.0,16.9657,16.9955,16.9459,16.9757,176011.0
2023-06-20 10:30:00,17.09,17.11,17.08,17.08,121501.0,16.9757,16.9955,16.9657,16.9657,121501.0
2023-06-20 10:40:00,17.08,17.09,17.03,17.05,264980.0,16.9657,16.9757,16.9161,16.9359,264980.0
2023-06-20 10:50:00,17.05,17.08,17.03,17.04,129048.0,16.9359,16.9657,16.9161,16.926,129048.0
2023-06-20 11:00:00,17.04,17.05,17.0,17.0,253351.0,16.926,16.9359,16.8863,16.8863,253351.0
2023-06-20 11:10:00,16.99,17.0,16.98,16.98,439057.0,16.8763,16.8863,16.8664,16.8664,439057.0
2023-06-20 11:20:00,16.98,17.0,16.97,16.97,220929.0,16.8664,16.8863,16.8565,16.8565,220929.0
2023-06-20 11:30:00,16.98,17.05,16.97,17.05,338814.0,16.8664,16.9359,16.8565,16.9359,338814.0
2023-06-20 11:40:00,17.05,17.06,17.0,17.05,302489.0,16.9359,16.9459,16.8863,16.9359,302489.0
2023-06-20 11:50:00,17.04,17.05,17.03,17.04,225649.0,16.926,16.9359,16.9161,16.926,225649.0
2023-06-20 12:00:00,17.04,17.11,17.03,17.08,448710.0,16.926,16.9955,16.9161,16.9657,448710.0
2023-06-20 12:10:00,17.08,17.08,17.01,17.01,217917.0,16.9657,16.9657,16.8962,16.8962,217917.0
2023-06-20 12:20:00,17.02,17.03,17.01,17.02,182787.0,16.9061,16.9161,16.8962,16.9061,182787.0
2023-06-20 12:30:00,17.02,17.06,17.01,17.05,254421.0,16.9061,16.9459,16.8962,16.9359,254421.0
2023-06-20 12:40:00,17.05,17.06,17.04,17.05,86625.0,16.9359,16.9459,16.926,16.9359,86625.0
2023-06-20 12:50:00,17.04,17.05,17.01,17.02,161003.0,16.926,16.9359,16.8962,16.9061,161003.0
2023-06-20 13:00:00,17.02,17.04,17.0,17.0,149231.0,16.9061,16.926,16.8863,16.8863,149231.0
2023-06-20 13:10:00,17.0,17.03,17.0,17.02,111327.0,16.8863,16.9161,16.8863,16.9061,111327.0
2023-06-20 13:20:00,17.02,17.05,17.02,17.03,139844.0,16.9061,16.9359,16.9061,16.9161,139844.0
2023-06-20 13:30:00,17.04,17.05,17.03,17.04,392596.0,16.926,16.9359,16.9161,16.926,392596.0
2023-06-20 13:40:00,17.04,17.05,17.03,17.03,165004.0,16.926,16.9359,16.9161,16.9161,165004.0
2023-06-20 13:50:00,17.03,17.03,17.0,17.01,155415.0,16.9161,16.9161,16.8863,16.8962,155415.0
2023-06-20 14:00:00,17.01,17.03,17.0,17.02,152106.0,16.8962,16.9161,16.8863,16.9061,152106.0
2023-06-20 14:10:00,17.02,17.05,17.01,17.05,202943.0,16.9061,16.9359,16.8962,16.9359,202943.0
2023-06-20 14:20:00,17.05,17.08,17.04,17.08,244492.0,16.9359,16.9657,16.926,16.9657,244492.0
2023-06-20 14:30:00,17.08,17.1,17.07,17.1,183780.0,16.9657,16.9856,16.9558,16.9856,183780.0
2023-06-20 14:40:00,17.1,17.12,17.04,17.05,283064.0,16.9856,17.0055,16.926,16.9359,283064.0
2023-06-20 14:50:00,17.05,17.07,17.04,17.07,260914.0,16.9359,16.9558,16.926,16.9558,260914.0
2023-06-20 15:00:00,17.07,17.07,17.02,17.03,249405.0,16.9558,16.9558,16.9061,16.9161,249405.0
2023-06-20 15:10:00,17.02,17.03,16.99,17.0,235656.0,16.9061,16.9161,16.8763,16.8863,235656.0
2023-06-20 15:20:00,17.0,17.01,16.97,17.0,421623.0,16.8863,16.8962,16.8565,16.8863,421623.0
2023-06-20 15:30:00,17.0,17.01,16.95,16.96,396584.0,16.8863,16.8962,16.8366,16.8465,396584.0
2023-06-20 15:40:00,16.96,16.96,16.9,16.9,624880.0,16.8465,16.8465,16.7869,16.7869,624880.0
2023-06-20 15:50:00,16.91,16.91,16.86,16.88,2199490.0,16.7969,16.7969,16.7472,16.7671,2199490.0
2023-06-21 09:30:00,16.86,16.92,16.81,16.82,404907.0,16.7472,16.8068,16.6975,16.7075,404907.0
2023-06-21 09:40:00,16.82,16.86,16.77,16.83,619269.0,16.7075,16.7472,16.6578,16.7174,619269.0
2023-06-21 09:50:00,16.84,16.86,16.79,16.85,299291.0,16.7273,16.7472,16.6777,16.7373,299291.0
2023-06-21 10:00:00,16.86,16.91,16.83,16.84,959604.0,16.7472,16.7969,16.7174,16.7273,959604.0
2023-06-21 10:10:00,16.85,16.97,16.84,16.97,361067.0,16.7373,16.8565,16.7273,16.8565,361067.0
2023-06-21 10:20:00,16.96,17.06,16.96,17.05,426967.0,16.8465,16.9459,16.8465,16.9359,426967.0
2023-06-21 10:30:00,17.05,17.09,17.05,17.07,210690.0,16.9359,16.9757,16.9359,16.9558,210690.0
2023-06-21 10:40:00,17.07,17.12,17.07,17.11,203869.0,16.9558,17.0055,16.9558,16.9955,203869.0
2023-06-21 10:50:00,17.1,17.16,17.07,17.14,313075.0,16.9856,17.0452,16.9558,17.0253,313075.0
2023-06-21 11:00:00,17.14,17.19,17.14,17.18,134514.0,17.0253,17.075,17.0253,17.0651,134514.0
2023-06-21 11:10:00,17.18,17.19,17.15,17.17,498985.0,17.0651,17.075,17.0353,17.0551,498985.0
2023-06-21 11:20:00,17.18,17.18,17.15,17.16,207634.0,17.0651,17.0651,17.0353,17.0452,207634.0
2023-06-21 11:30:00,17.15,17.21,17.15,17.2,335054.0,17.0353,17.0949,17.0353,17.0849,335054.0
2023-06-21 11:40:00,17.2,17.26,17.17,17.24,1032176.0,17.0849,17.1445,17.0551,17.1247,1032176.0
2023-06-21 11:50:00,17.23,17.27,17.23,17.23,301441.0,17.1147,17.1545,17.1147,17.1147,301441.0
2023-06-21 12:00:00,17.23,17.26,17.23,17.26,151232.0,17.1147,17.1445,17.1147,17.1445,151232.0
2023-06-21 12:10:00,17.26,17.27,17.25,17.26,126879.0,17.1445,17.1545,17.1346,17.1445,126879.0
2023-06-21 12:20:00,17.26,17.27,17.25,17.27,35965.0,17.1445,17.1545,17.1346,17.1545,35965.0
2023-06-21 12:30:00,17.27,17.3,17.26,17.29,124615.0,17.1545,17.1843,17.1445,17.1743,124615.0
2023-06-21 12:40:00,17.29,17.3,17.24,17.25,572484.0,17.1743,17.1843,17.1247,17.1346,572484.0
2023-06-21 12:50:00,17.25,17.25,17.19,17.2,230889.0,17.1346,17.1346,17.075,17.0849,230889.0
2023-06-21 13:00:00,17.19,17.21,17.18,17.21,125290.0,17.075,17.0949,17.0651,17.0949,125290.0
2023-06-21 13:10:00,17.21,17.21,17.16,17.16,118524.0,17.0949,17.0949,17.0452,17.0452,118524.0
2023-06-21 13:20:00,17.16,17.18,17.15,17.18,119889.0,17.0452,17.0651,17.0353,17.0651,119889.0
2023-06-21 13:30:00,17.17,17.19,17.17,17.18,105192.0,17.0551,17.075,17.0551,17.0651,105192.0
2023-06-21 13:40:00,17.18,17.2,17.16,17.2,84920.0,17.0651,17.0849,17.0452,17.0849,84920.0
2023-06-21 13:50:00,17.19,17.24,17.19,17.24,154314.0,17.075,17.1247,17.075,17.1247,154314.0
2023-06-21 14:00:00,17.24,17.28,17.24,17.26,196342.0,17.1247,17.1644,17.1247,17.1445,196342.0
2023-06-21 14:10:00,17.26,17.29,17.25,17.29,97060.0,17.1445,17.1743,17.1346,17.1743,97060.0
2023-06-21 14:20:00,17.29,17.31,17.28,17.3,113479.0,17.1743,17.1942,17.1644,17.1843,113479.0
2023-06-21 14:30:00,17.3,17.32,17.29,17.31,167965.0,17.1843,17.2041,17.1743,17.1942,167965.0
2023-06-21 14:40:00,17.31,17.32,17.29,17.3,169893.0,17.1942,17.2041,17.1743,17.1843,169893.0
2023-06-21 14:50:00,17.3,17.32,17.29,17.3,139062.0,17.1843,17.2041,17.1743,17.1843,139062.0
2023-06-21 15:00:00,17.3,17.32,17.29,17.32,152488.0,17.1843,17.2041,17.1743,17.2041,152488.0
2023-06-21 15:10:00,17.32,17.32,17.24,17.24,1114991.0,17.2041,17.2041,17.1247,17.1247,1114991.0
2023-06-21 15:20:00,17.24,17.24,17.19,17.21,448772.0,17.1247,17.1247,17.075,17.0949,448772.0
2023-06-21 15:30:00,17.21,17.22,17.19,17.2,305238.0,17.0949,17.1048,17.075,17.0849,305238.0
2023-06-21 15:40:00,17.2,17.22,17.19,17.21,415184.0,17.0849,17.1048,17.075,17.0949,415184.0
2023-06-21 15:50:00,17.21,17.29,17.2,17.29,1855248.0,17.0949,17.1743,17.0849,17.1743,1855248.0
2023-06-22 09:30:00,17.33,17.37,17.29,17.31,335527.0,17.2141,17.2538,17.1743,17.1942,335527.0
2023-06-22 09:40:00,17.3,17.32,17.26,17.28,169942.0,17.1843,17.2041,17.1445,17.1644,169942.0
2023-06-22 09:50:00,17.28,17.3,17.23,17.25,98891.0,17.1644,17.1843,17.1147,17.1346,98891.0
2023-06-22 10:00:00,17.25,17.29,17.24,17.28,101982.0,17.1346,17.1743,17.1247,17.1644,101982.0
2023-06-22 10:10:00,17.28,17.29,17.26,17.26,79874.0,17.1644,17.1743,17.1445,17.1445,79874.0
2023-06-22 10:20:00,17.27,17.3,17.23,17.23,1212079.0,17.1545,17.1843,17.1147,17.1147,1212079.0
2023-06-22 10:30:00,17.23,17.24,17.2,17.23,149697.0,17.1147,17.1247,17.0849,17.1147,149697.0
2023-06-22 10:40:00,17.24,17.29,17.22,17.26,167363.0,17.1247,17.1743,17.1048,17.1445,167363.0
2023-06-22 10:50:00,17.26,17.32,17.26,17.32,171528.0,17.1445,17.2041,17.1445,17.2041,171528.0
2023-06-22 11:00:00,17.32,17.33,17.25,17.29,172200.0,17.2041,17.2141,17.1346,17.1743,172200.0
2023-06-22 11:10:00,17.29,17.31,17.28,17.3,108676.0,17.1743,17.1942,17.1644,17.1843,108676.0
2023-06-22 11:20:00,17.3,17.31,17.27,17.3,609456.0,17.1843,17.1942,17.1545,17.1843,609456.0
2023-06-22 11:30:00,17.3,17.32,17.3,17.32,103087.0,17.1843,17.2041,17.1843,17.2041,103087.0
2023-06-22 11:40:00,17.32,17.33,17.3,17.3,80861.0,17.2041,17.2141,17.1843,17.1843,80861.0
2023-06-22 11:50:00,17.3,17.32,17.29,17.3,213316.0,17.1843,17.2041,17.1743,17.1843,213316.0
2023-06-22 12:00:00,17.31,17.37,17.31,17.37,103151.0,17.1942,17.2538,17.1942,17.2538,103151.0
2023-06-22 12:10:00,17.37,17.37,17.34,17.34,66323.0,17.2538,17.2538,17.224,17.224,66323.0
2023-06-22 12:20:00,17.35,17.36,17.34,17.35,69914.0,17.2339,17.2439,17.224,17.2339,69914.0
2023-06-22 12:30:00,17.35,17.36,17.35,17.36,27038.0,17.2339,17.2439,17.2339,17.2439,27038.0
2023-06-22 12:40:00,17.36,17.37,17.34,17.37,212757.0,17.2439,17.2538,17.224,17.2538,212757.0
2023-06-22 12:50:00,17.37,17.37,17.35,17.36,74634.0,17.2538,17.2538,17.2339,17.2439,74634.0
2023-06-22 13:00:00,17.36,17.37,17.33,17.34,169248.0,17.2439,17.2538,17.2141,17.224,169248.0
2023-06-22 13:10:00,17.34,17.34,17.31,17.32,114766.0,17.224,17.224,17.1942,17.2041,114766.0
2023-06-22 13:20:00,17.32,17.33,17.29,17.3,205240.0,17.2041,17.2141,17.1743,17.1843,205240.0
2023-06-22 13:30:00,17.3,17.33,17.29,17.32,95435.0,17.1843,17.2141,17.1743,17.2041,95435.0
2023-06-22 13:40:00,17.32,17.34,17.31,17.34,48332.0,17.2041,17.224,17.1942,17.224,48332.0
2023-06-22 13:50:00,17.34,17.34,17.33,17.34,34535.0,17.224,17.224,17.2141,17.224,34535.0
2023-06-22 14:00:00,17.34,17.35,17.34,17.34,81235.0,17.224,17.2339,17.224,17.224,81235.0
2023-06-22 14:10:00,17.34,17.34,17.32,17.32,76790.0,17.224,17.224,17.2041,17.2041,76790.0
2023-06-22 14:20:00,17.33,17.33,17.31,17.32,79061.0,17.2141,17.2141,17.1942,17.2041,79061.0
2023-06-22 14:30:00,17.32,17.35,17.32,17.34,85911.0,17.2041,17.2339,17.2041,17.224,85911.0
2023-06-22 14:40:00,17.34,17.34,17.3,17.3,181807.0,17.224,17.224,17.1843,17.1843,181807.0
2023-06-22 14:50:00,17.3,17.32,17.3,17.32,161945.0,17.1843,17.2041,17.1843,17.2041,161945.0
2023-06-22 15:00:00,17.32,17.33,17.28,17.29,233612.0,17.2041,17.2141,17.1644,17.1743,233612.0
2023-06-22 15:10:00,17.29,17.29,17.27,17.28,113584.0,17.1743,17.1743,17.1545,17.1644,113584.0
2023-06-22 15:20:00,17.28,17.29,17.27,17.28,132106.0,17.1644,17.1743,17.1545,17.1644,132106.0
2023-06-22 15:30:00,17.28,17.28,17.25,17.28,216279.0,17.1644,17.1644,17.1346,17.1644,216279.0
2023-06-22 15:40:00,17.28,17.28,17.25,17.27,354298.0,17.1644,17.1644,17.1346,17.1545,354298.0
2023-06-22 15:50:00,17.27,17.29,17.26,17.29,888019.0,17.1545,17.1743,17.1445,17.1743,888019.0
2023-06-23 09:30:00,17.25,17.33,17.15,17.2,344629.0,17.1346,17.2141,17.0353,17.0849,344629.0
2023-06-23 09:40:00,17.19,17.29,17.18,17.27,209371.0,17.075,17.1743,17.0651,17.1545,209371.0
2023-06-23 09:50:00,17.27,17.3,17.23,17.27,109681.0,17.1545,17.1843,17.1147,17.1545,109681.0
2023-06-23 10:00:00,17.27,17.31,17.26,17.28,333159.0,17.1545,17.1942,17.1445,17.1644,333159.0
2023-06-23 10:10:00,17.28,17.29,17.25,17.29,135208.0,17.1644,17.1743,17.1346,17.1743,135208.0
2023-06-23 10:20:00,17.28,17.29,17.26,17.26,144286.0,17.1644,17.1743,17.1445,17.1445,144286.0
2023-06-23 10:30:00,17.27,17.28,17.22,17.25,120709.0,17.1545,17.1644,17.1048,17.1346,120709.0
2023-06-23 10:40:00,17.25,17.26,17.21,17.22,80614.0,17.1346,17.1445,17.0949,17.1048,80614.0
2023-06-23 10:50:00,17.23,17.24,17.16,17.18,394110.0,17.1147,17.1247,17.0452,17.0651,394110.0
2023-06-23 11:00:00,17.18,17.2,17.12,17.15,416427.0,17.0651,17.0849,17.0055,17.0353,416427.0
2023-06-23 11:10:00,17.16,17.18,17.14,17.16,204527.0,17.0452,17.0651,17.0253,17.0452,204527.0
2023-06-23 11:20:00,17.16,17.2,17.15,17.17,516224.0,17.0452,17.0849,17.0353,17.0551,516224.0
2023-06-23 11:30:00,17.16,17.18,17.13,17.14,160433.0,17.0452,17.0651,17.0154,17.0253,160433.0
2023-06-23 11:40:00,17.13,17.15,17.1,17.12,134026.0,17.0154,17.0353,16.9856,17.0055,134026.0
2023-06-23 11:50:00,17.11,17.12,17.08,17.12,668775.0,16.9955,17.0055,16.9657,17.0055,668775.0
2023-06-23 12:00:00,17.12,17.15,17.09,17.12,461511.0,17.0055,17.0353,16.9757,17.0055,461511.0
2023-06-23 12:10:00,17.13,17.14,17.1,17.11,302177.0,17.0154,17.0253,16.9856,16.9955,302177.0
2023-06-23 12:20:00,17.11,17.11,17.06,17.06,117110.0,16.9955,16.9955,16.9459,16.9459,117110.0
2023-06-23 12:30:00,17.06,17.08,17.03,17.04,549468.0,16.9459,16.9657,16.9161,16.926,549468.0
2023-06-23 12:40:00,17.03,17.09,17.03,17.08,231966.0,16.9161,16.9757,16.9161,16.9657,231966.0
2023-06-23 12:50:00,17.09,17.09,17.06,17.07,111581.0,16.9757,16.9757,16.9459,16.9558,111581.0
2023-06-23 13:00:00,17.07,17.08,17.01,17.02,1050469.0,16.9558,16.9657,16.8962,16.9061,1050469.0
2023-06-23 13:10:00,17.03,17.03,17.0,17.01,247896.0,16.9161,16.9161,16.8863,16.8962,247896.0
2023-06-23 13:20:00,17.01,17.02,17.0,17.02,91448.0,16.8962,16.9061,16.8863,16.9061,91448.0
2023-06-23 13:30:00,17.02,17.02,17.01,17.02,105259.0,16.9061,16.9061,16.8962,16.9061,105259.0
2023-06-23 13:40:00,17.02,17.02,17.01,17.02,73225.0,16.9061,16.9061,16.8962,16.9061,73225.0
2023-06-23 13:50:00,17.01,17.03,17.01,17.02,87989.0,16.8962,16.9161,16.8962,16.9061,87989.0
2023-06-23 14:00:00,17.02,17.02,16.99,17.0,183220.0,16.9061,16.9061,16.8763,16.8863,183220.0
2023-06-23 14:10:00,17.0,17.01,16.99,17.0,132286.0,16.8863,16.8962,16.8763,16.8863,132286.0
2023-06-23 14:20:00,17.0,17.01,16.97,16.98,196309.0,16.8863,16.8962,16.8565,16.8664,196309.0
2023-06-23 14:30:00,16.98,16.98,16.94,16.95,188704.0,16.8664,16.8664,16.8267,16.8366,188704.0
2023-06-23 14:40:00,16.95,16.96,16.9,16.91,216635.0,16.8366,16.8465,16.7869,16.7969,216635.0
2023-06-23 14:50:00,16.91,16.92,16.88,16.91,143166.0,16.7969,16.8068,16.7671,16.7969,143166.0
2023-06-23 15:00:00,16.91,16.93,16.9,16.91,252679.0,16.7969,16.8167,16.7869,16.7969,252679.0
2023-06-23 15:10:00,16.91,16.95,16.9,16.94,224742.0,16.7969,16.8366,16.7869,16.8267,224742.0
2023-06-23 15:20:00,16.94,16.94,16.92,16.94,219385.0,16.8267,16.8267,16.8068,16.8267,219385.0
2023-06-23 15:30:00,16.93,16.94,16.9,16.91,332571.0,16.8167,16.8267,16.7869,16.7969,332571.0
2023-06-23 15:40:00,16.91,16.92,16.89,16.89,378339.0,16.7969,16.8068,16.777,16.777,378339.0
2023-06-23 15:50:00,16.89,16.9,16.87,16.88,1833391.0,16.777,16.7869,16.7571,16.7671,1833391.0
2023-06-26 09:30:00,16.9,16.93,16.8,16.93,269801.0,16.7869,16.8167,16.6876,16.8167,269801.0
2023-06-26 09:40:00,16.93,16.97,16.91,16.91,187514.0,16.8167,16.8565,16.7969,16.7969,187514.0
2023-06-26 09:50:00,16.91,16.92,16.88,16.9,171928.0,16.7969,16.8068,16.7671,16.7869,171928.0
2023-06-26 10:00:00,16.89,16.95,16.89,16.95,125308.0,16.777,16.8366,16.777,16.8366,125308.0
2023-06-26 10:10:00,16.94,16.94,16.9,16.91,68798.0,16.8267,16.8267,16.7869,16.7969,68798.0
2023-06-26 10:20:00,16.91,16.92,16.87,16.88,54533.0,16.7969,16.8068,16.7571,16.7671,54533.0
2023-06-26 10:30:00,16.88,16.88,16.84,16.85,68066.0,16.7671,16.7671,16.7273,16.7373,68066.0
2023-06-26 10:40:00,16.84,16.86,16.82,16.84,54163.0,16.7273,16.7472,16.7075,16.7273,54163.0
2023-06-26 10:50:00,16.85,16.85,16.83,16.84,64581.0,16.7373,16.7373,16.7174,16.7273,64581.0
2023-06-26 11:00:00,16.84,16.84,16.82,16.84,72231.0,16.7273,16.7273,16.7075,16.7273,72231.0
2023-06-26 11:10:00,16.83,16.87,16.8,16.87,1876839.0,16.7174,16.7571,16.6876,16.7571,1876839.0
2023-06-26 11:20:00,16.86,16.88,16.84,16.85,471185.0,16.7472,16.7671,16.7273,16.7373,471185.0
2023-06-26 11:30:00,16.85,16.87,16.84,16.84,264828.0,16.7373,16.7571,16.7273,16.7273,264828.0
2023-06-26 11:40:00,16.84,16.87,16.84,16.85,144360.0,16.7273,16.7571,16.7273,16.7373,144360.0
2023-06-26 11:50:00,16.85,16.86,16.83,16.84,93662.0,16.7373,16.7472,16.7174,16.7273,93662.0
2023-06-26 12:00:00,16.84,16.86,16.83,16.86,91211.0,16.7273,16.7472,16.7174,16.7472,91211.0
2023-06-26 12:10:00,16.86,16.87,16.85,16.85,110394.0,16.7472,16.7571,16.7373,16.7373,110394.0
2023-06-26 12:20:00,16.85,16.86,16.83,16.84,205444.0,16.7373,16.7472,16.7174,16.7273,205444.0
2023-06-26 12:30:00,16.84,16.85,16.83,16.85,86070.0,16.7273,16.7373,16.7174,16.7373,86070.0
2023-06-26 12:40:00,16.85,16.88,16.84,16.85,234418.0,16.7373,16.7671,16.7273,16.7373,234418.0
2023-06-26 12:50:00,16.85,16.86,16.83,16.83,229256.0,16.7373,16.7472,16.7174,16.7174,229256.0
2023-06-26 13:00:00,16.83,16.85,16.83,16.85,97049.0,16.7174,16.7373,16.7174,16.7373,97049.0
2023-06-26 13:10:00,16.85,16.89,16.84,16.89,35914.0,16.7373,16.777,16.7273,16.777,35914.0
2023-06-26 13:20:00,16.89,16.89,16.87,16.89,54574.0,16.777,16.777,16.7571,16.777,54574.0
2023-06-26 13:30:00,16.89,16.92,16.88,16.91,253770.0,16.777,16.8068,16.7671,16.7969,253770.0
2023-06-26 13:40:00,16.91,16.94,16.9,16.93,102211.0,16.7969,16.8267,16.7869,16.8167,102211.0
2023-06-26 13:50:00,16.94,16.94,16.91,16.91,94185.0,16.8267,16.8267,16.7969,16.7969,94185.0
2023-06-26 14:00:00,16.91,16.92,16.89,16.89,120954.0,16.7969,16.8068,16.777,16.777,120954.0
2023-06-26 14:10:00,16.89,16.9,16.86,16.87,47466.0,16.777,16.7869,16.7472,16.7571,47466.0
2023-06-26 14:20:00,16.86,16.88,16.86,16.88,153462.0,16.7472,16.7671,16.7472,16.7671,153462.0
2023-06-26 14:30:00,16.88,16.9,16.88,16.9,180210.0,16.7671,16.7869,16.7671,16.7869,180210.0
2023-06-26 14:40:00,16.89,16.9,16.89,16.89,21197.0,16.777,16.7869,16.777,16.777,21197.0
2023-06-26 14:50:00,16.9,16.9,16.87,16.88,212013.0,16.7869,16.7869,16.7571,16.7671,212013.0
2023-06-26 15:00:00,16.87,16.88,16.87,16.88,27154.0,16.7571,16.7671,16.7571,16.7671,27154.0
2023-06-26 15:10:00,16.88,16.9,16.87,16.9,88474.0,16.7671,16.7869,16.7571,16.7869,88474.0
2023-06-26 15:20:00,16.89,16.91,16.89,16.89,124867.0,16.777,16.7969,16.777,16.777,124867.0
2023-06-26 15:30:00,16.89,16.9,16.88,16.89,170759.0,16.777,16.7869,16.7671,16.777,170759.0
2023-06-26 15:40:00,16.89,16.92,16.89,16.89,557050.0,16.777,16.8068,16.777,16.777,557050.0
2023-06-26 15:50:00,16.89,16.9,16.84,16.87,1013229.0,16.777,16.7869,16.7273,16.7571,1013229.0
2023-06-27 09:30:00,16.84,16.96,16.79,16.95,199457.0,16.7273,16.8465,16.6777,16.8366,199457.0
2023-06-27 09:40:00,16.95,16.97,16.84,16.86,121389.0,16.8366,16.8565,16.7273,16.7472,121389.0
2023-06-27 09:50:00,16.86,16.87,16.78,16.84,610585.0,16.7472,16.7571,16.6677,16.7273,610585.0
2023-06-27 10:00:00,16.84,16.88,16.82,16.86,347815.0,16.7273,16.7671,16.7075,16.7472,347815.0
2023-06-27 10:10:00,16.85,16.87,16.83,16.86,113351.0,16.7373,16.7571,16.7174,16.7472,113351.0
2023-06-27 10:20:00,16.87,16.89,16.84,16.86,150767.0,16.7571,16.777,16.7273,16.7472,150767.0
2023-06-27 10:30:00,16.86,16.89,16.84,16.87,65430.0,16.7472,16.777,16.7273,16.7571,65430.0
2023-06-27 10:40:00,16.86,16.9,16.86,16.87,178931.0,16.7472,16.7869,16.7472,16.7571,178931.0
2023-06-27 10:50:00,16.88,16.89,16.87,16.89,37192.0,16.7671,16.777,16.7571,16.777,37192.0
2023-06-27 11:00:00,16.89,16.89,16.87,16.89,50937.0,16.777,16.777,16.7571,16.777,50937.0
2023-06-27 11:10:00,16.89,16.89,16.86,16.88,81758.0,16.777,16.777,16.7472,16.7671,81758.0
2023-06-27 11:20:00,16.88,16.88,16.84,16.84,123571.0,16.7671,16.7671,16.7273,16.7273,123571.0
2023-06-27 11:30:00,16.85,16.86,16.83,16.84,38594.0,16.7373,16.7472,16.7174,16.7273,38594.0
2023-06-27 11:40:00,16.84,16.84,16.82,16.82,41314.0,16.7273,16.7273,16.7075,16.7075,41314.0
2023-06-27 11:50:00,16.82,16.83,16.8,16.82,113977.0,16.7075,16.7174,16.6876,16.7075,113977.0
2023-06-27 12:00:00,16.82,16.82,16.81,16.82,31911.0,16.7075,16.7075,16.6975,16.7075,31911.0
2023-06-27 12:10:00,16.82,16.84,16.81,16.83,133423.0,16.7075,16.7273,16.6975,16.7174,133423.0
2023-06-27 12:20:00,16.82,16.83,16.81,16.81,87203.0,16.7075,16.7174,16.6975,16.6975,87203.0
2023-06-27 12:30:00,16.81,16.82,16.81,16.81,95560.0,16.6975,16.7075,16.6975,16.6975,95560.0
2023-06-27 12:40:00,16.81,16.82,16.8,16.8,57714.0,16.6975,16.7075,16.6876,16.6876,57714.0
2023-06-27 12:50:00,16.8,16.85,16.8,16.82,224156.0,16.6876,16.7373,16.6876,16.7075,224156.0
2023-06-27 13:00:00,16.83,16.84,16.82,16.83,100720.0,16.7174,16.7273,16.7075,16.7174,100720.0
2023-06-27 13:10:00,16.83,16.84,16.8,16.8,155143.0,16.7174,16.7273,16.6876,16.6876,155143.0
2023-06-27 13:20:00,16.8,16.81,16.78,16.8,129093.0,16.6876,16.6975,16.6677,16.6876,129093.0
2023-06-27 13:30:00,16.8,16.8,16.79,16.79,34489.0,16.6876,16.6876,16.6777,16.6777,34489.0
2023-06-27 13:40:00,16.79,16.81,16.79,16.8,81951.0,16.6777,16.6975,16.6777,16.6876,81951.0
2023-06-27 13:50:00,16.8,16.84,16.8,16.84,288729.0,16.6876,16.7273,16.6876,16.7273,288729.0
2023-06-27 14:00:00,16.84,16.86,16.83,16.86,73650.0,16.7273,16.7472,16.7174,16.7472,73650.0
2023-06-27 14:10:00,16.86,16.88,16.85,16.86,81976.0,16.7472,16.7671,16.7373,16.7472,81976.0
2023-06-27 14:20:00,16.87,16.87,16.85,16.86,57103.0,16.7571,16.7571,16.7373,16.7472,57103.0
2023-06-27 14:30:00,16.86,16.86,16.84,16.85,86977.0,16.7472,16.7472,16.7273,16.7373,86977.0
2023-06-27 14:40:00,16.86,16.86,16.84,16.86,137523.0,16.7472,16.7472,16.7273,16.7472,137523.0
2023-06-27 14:50:00,16.86,16.87,16.85,16.87,64635.0,16.7472,16.7571,16.7373,16.7571,64635.0
2023-06-27 15:00:00,16.87,16.88,16.84,16.88,495758.0,16.7571,16.7671,16.7273,16.7671,495758.0
2023-06-27 15:10:00,16.88,16.89,16.86,16.88,171864.0,16.7671,16.777,16.7472,16.7671,171864.0
2023-06-27 15:20:00,16.89,16.91,16.87,16.9,443654.0,16.777,16.7969,16.7571,16.7869,443654.0
2023-06-27 15:30:00,16.89,16.93,16.89,16.93,944309.0,16.777,16.8167,16.777,16.8167,944309.0
2023-06-27 15:40:00,16.93,16.99,16.92,16.96,1350595.0,16.8167,16.8763,16.8068,16.8465,1350595.0
2023-06-27 15:50:00,16.97,17.01,16.93,16.93,3077951.0,16.8565,16.8962,16.8167,16.8167,3077951.0
2023-06-28 09:30:00,16.94,16.94,16.8,16.84,531832.0,16.8267,16.8267,16.6876,16.7273,531832.0
2023-06-28 09:40:00,16.84,16.88,16.83,16.84,298120.0,16.7273,16.7671,16.7174,16.7273,298120.0
2023-06-28 09:50:00,16.83,16.86,16.82,16.86,188659.0,16.7174,16.7472,16.7075,16.7472,188659.0
2023-06-28 10:00:00,16.86,16.93,16.85,16.93,196663.0,16.7472,16.8167,16.7373,16.8167,196663.0
2023-06-28 10:10:00,16.93,16.94,16.9,16.94,138346.0,16.8167,16.8267,16.7869,16.8267,138346.0
2023-06-28 10:20:00,16.94,16.94,16.9,16.91,255234.0,16.8267,16.8267,16.7869,16.7969,255234.0
2023-06-28 10:30:00,16.92,16.96,16.91,16.94,201734.0,16.8068,16.8465,16.7969,16.8267,201734.0
2023-06-28 10:40:00,16.94,16.95,16.91,16.93,117652.0,16.8267,16.8366,16.7969,16.8167,117652.0
2023-06-28 10:50:00,16.93,16.99,16.91,16.98,200087.0,16.8167,16.8763,16.7969,16.8664,200087.0
2023-06-28 11:00:00,16.99,17.0,16.98,16.98,199374.0,16.8763,16.8863,16.8664,16.8664,199374.0
2023-06-28 11:10:00,16.98,17.01,16.97,17.0,129443.0,16.8664,16.8962,16.8565,16.8863,129443.0
2023-06-28 11:20:00,16.99,17.02,16.99,17.02,118420.0,16.8763,16.9061,16.8763,16.9061,118420.0
2023-06-28 11:30:00,17.02,17.08,17.01,17.05,704378.0,16.9061,16.9657,16.8962,16.9359,704378.0
2023-06-28 11:40:00,17.05,17.08,17.02,17.03,368495.0,16.9359,16.9657,16.9061,16.9161,368495.0
2023-06-28 11:50:00,17.03,17.03,16.98,16.99,146015.0,16.9161,16.9161,16.8664,16.8763,146015.0
2023-06-28 12:00:00,16.98,17.0,16.98,16.98,127004.0,16.8664,16.8863,16.8664,16.8664,127004.0
2023-06-28 12:10:00,16.98,16.99,16.97,16.98,190504.0,16.8664,16.8763,16.8565,16.8664,190504.0
2023-06-28 12:20:00,16.98,17.0,16.98,17.0,111753.0,16.8664,16.8863,16.8664,16.8863,111753.0
2023-06-28 12:30:00,17.0,17.0,16.98,17.0,111284.0,16.8863,16.8863,16.8664,16.8863,111284.0
2023-06-28 12:40:00,17.0,17.01,16.97,17.01,94048.0,16.8863,16.8962,16.8565,16.8962,94048.0
2023-06-28 12:50:00,17.01,17.01,16.98,16.98,228434.0,16.8962,16.8962,16.8664,16.8664,228434.0
2023-06-28 13:00:00,16.98,16.99,16.96,16.96,113916.0,16.8664,16.8763,16.8465,16.8465,113916.0
2023-06-28 13:10:00,16.96,16.98,16.96,16.97,63987.0,16.8465,16.8664,16.8465,16.8565,63987.0
2023-06-28 13:20:00,16.98,16.98,16.97,16.97,56271.0,16.8664,16.8664,16.8565,16.8565,56271.0
2023-06-28 13:30:00,16.98,16.98,16.93,16.94,113918.0,16.8664,16.8664,16.8167,16.8267,113918.0
2023-06-28 13:40:00,16.93,16.94,16.88,16.89,188678.0,16.8167,16.8267,16.7671,16.777,188678.0
2023-06-28 13:50:00,16.88,16.89,16.87,16.88,150069.0,16.7671,16.777,16.7571,16.7671,150069.0
2023-06-28 14:00:00,16.88,16.92,16.87,16.92,1013686.0,16.7671,16.8068,16.7571,16.8068,1013686.0
2023-06-28 14:10:00,16.91,16.92,16.91,16.91,210825.0,16.7969,16.8068,16.7969,16.7969,210825.0
2023-06-28 14:20:00,16.91,16.93,16.91,16.92,109482.0,16.7969,16.8167,16.7969,16.8068,109482.0
2023-06-28 14:30:00,16.93,16.93,16.91,16.91,79355.0,16.8167,16.8167,16.7969,16.7969,79355.0
2023-06-28 14:40:00,16.91,16.92,16.9,16.91,89614.0,16.7969,16.8068,16.7869,16.7969,89614.0
2023-06-28 14:50:00,16.91,16.93,16.91,16.91,114673.0,16.7969,16.8167,16.7969,16.7969,114673.0
2023-06-28 15:00:00,16.91,16.92,16.9,16.91,122825.0,16.7969,16.8068,16.7869,16.7969,122825.0
2023-06-28 15:10:00,16.91,16.92,16.9,16.91,147713.0,16.7969,16.8068,16.7869,16.7969,147713.0
2023-06-28 15:20:00,16.91,16.92,16.87,16.88,408321.0,16.7969,16.8068,16.7571,16.7671,408321.0
2023-06-28 15:30:00,16.88,16.91,16.86,16.91,195415.0,16.7671,16.7969,16.7472,16.7969,195415.0
2023-06-28 15:40:00,16.91,16.93,16.9,16.91,694239.0,16.7969,16.8167,16.7869,16.7969,694239.0
2023-06-28 15:50:00,16.9,16.93,16.88,16.92,2690993.0,16.7869,16.8167,16.7671,16.8068,2690993.0
2023-06-29 09:30:00,16.86,17.06,16.86,17.06,1391235.0,16.7472,16.9459,16.7472,16.9459,1391235.0
2023-06-29 09:40:00,17.05,17.07,16.96,16.99,337870.0,16.9359,16.9558,16.8465,16.8763,337870.0
2023-06-29 09:50:00,16.98,17.05,16.98,17.02,541565.0,16.8664,16.9359,16.8664,16.9061,541565.0
2023-06-29 10:00:00,17.03,17.09,17.02,17.07,609234.0,16.9161,16.9757,16.9061,16.9558,609234.0
2023-06-29 10:10:00,17.06,17.14,17.05,17.13,395048.0,16.9459,17.0253,16.9359,17.0154,395048.0
2023-06-29 10:20:00,17.13,17.21,17.11,17.21,481126.0,17.0154,17.0949,16.9955,17.0949,481126.0
2023-06-29 10:30:00,17.21,17.21,17.14,17.15,491934.0,17.0949,17.0949,17.0253,17.0353,491934.0
2023-06-29 10:40:00,17.15,17.18,17.14,17.16,330218.0,17.0353,17.0651,17.0253,17.0452,330218.0
2023-06-29 10:50:00,17.16,17.17,17.14,17.16,299882.0,17.0452,17.0551,17.0253,17.0452,299882.0
2023-06-29 11:00:00,17.16,17.2,17.15,17.2,191876.0,17.0452,17.0849,17.0353,17.0849,191876.0
2023-06-29 11:10:00,17.2,17.21,17.16,17.16,148286.0,17.0849,17.0949,17.0452,17.0452,148286.0
2023-06-29 11:20:00,17.17,17.2,17.15,17.2,143783.0,17.0551,17.0849,17.0353,17.0849,143783.0
2023-06-29 11:30:00,17.19,17.24,17.19,17.21,279712.0,17.075,17.1247,17.075,17.0949,279712.0
2023-06-29 11:40:00,17.21,17.24,17.2,17.23,298174.0,17.0949,17.1247,17.0849,17.1147,298174.0
2023-06-29 11:50:00,17.23,17.23,17.19,17.21,226811.0,17.1147,17.1147,17.075,17.0949,226811.0
2023-06-29 12:00:00,17.21,17.23,17.21,17.21,124797.0,17.0949,17.1147,17.0949,17.0949,124797.0
2023-06-29 12:10:00,17.21,17.23,17.21,17.22,99631.0,17.0949,17.1147,17.0949,17.1048,99631.0
2023-06-29 12:20:00,17.22,17.24,17.21,17.23,108525.0,17.1048,17.1247,17.0949,17.1147,108525.0
2023-06-29 12:30:00,17.24,17.25,17.23,17.25,240135.0,17.1247,17.1346,17.1147,17.1346,240135.0
2023-06-29 12:40:00,17.25,17.25,17.23,17.25,124262.0,17.1346,17.1346,17.1147,17.1346,124262.0
2023-06-29 12:50:00,17.25,17.28,17.23,17.28,524178.0,17.1346,17.1644,17.1147,17.1644,524178.0
2023-06-29 13:00:00,17.27,17.28,17.21,17.23,256842.0,17.1545,17.1644,17.0949,17.1147,256842.0
2023-06-29 13:10:00,17.22,17.24,17.21,17.23,192540.0,17.1048,17.1247,17.0949,17.1147,192540.0
2023-06-29 13:20:00,17.23,17.24,17.22,17.24,101286.0,17.1147,17.1247,17.1048,17.1247,101286.0
2023-06-29 13:30:00,17.24,17.24,17.23,17.23,191642.0,17.1247,17.1247,17.1147,17.1147,191642.0
2023-06-29 13:40:00,17.23,17.26,17.23,17.25,157897.0,17.1147,17.1445,17.1147,17.1346,157897.0
2023-06-29 13:50:00,17.25,17.25,17.19,17.2,265826.0,17.1346,17.1346,17.075,17.0849,265826.0
2023-06-29 14:00:00,17.2,17.21,17.14,17.15,436486.0,17.0849,17.0949,17.0253,17.0353,436486.0
2023-06-29 14:10:00,17.15,17.17,17.13,17.14,241819.0,17.0353,17.0551,17.0154,17.0253,241819.0
2023-06-29 14:20:00,17.14,17.15,17.08,17.11,551191.0,17.0253,17.0353,16.9657,16.9955,551191.0
2023-06-29 14:30:00,17.11,17.12,17.06,17.08,195689.0,16.9955,17.0055,16.9459,16.9657,195689.0
2023-06-29 14:40:00,17.09,17.11,17.04,17.1,1544401.0,16.9757,16.9955,16.926,16.9856,1544401.0
2023-06-29 14:50:00,17.1,17.15,17.09,17.1,451612.0,16.9856,17.0353,16.9757,16.9856,451612.0
2023-06-29 15:00:00,17.11,17.12,17.06,17.07,263338.0,16.9955,17.0055,16.9459,16.9558,263338.0
2023-06-29 15:10:00,17.07,17.11,17.07,17.11,172769.0,16.9558,16.9955,16.9558,16.9955,172769.0
2023-06-29 15:20:00,17.11,17.11,17.07,17.09,770131.0,16.9955,16.9955,16.9558,16.9757,770131.0
2023-06-29 15:30:00,17.09,17.1,17.04,17.04,453968.0,16.9757,16.9856,16.926,16.926,453968.0
2023-06-29 15:40:00,17.04,17.04,17.0,17.02,758286.0,16.926,16.926,16.8863,16.9061,758286.0
2023-06-29 15:50:00,17.02,17.08,17.01,17.07,1748572.0,16.9061,16.9657,16.8962,16.9558,1748572.0
2023-06-30 09:30:00,17.12,17.19,17.07,17.18,457813.0,17.0055,17.075,16.9558,17.0651,457813.0
2023-06-30 09:40:00,17.18,17.2,17.12,17.15,946823.0,17.0651,17.0849,17.0055,17.0353,946823.0
2023-06-30 09:50:00,17.16,17.22,17.14,17.15,431555.0,17.0452,17.1048,17.0253,17.0353,431555.0
2023-06-30 10:00:00,17.15,17.16,17.13,17.15,430939.0,17.0353,17.0452,17.0154,17.0353,430939.0
2023-06-30 10:10:00,17.14,17.15,17.09,17.12,293482.0,17.0253,17.0353,16.9757,17.0055,293482.0
2023-06-30 10:20:00,17.12,17.12,17.07,17.1,235213.0,17.0055,17.0055,16.9558,16.9856,235213.0
2023-06-30 10:30:00,17.1,17.1,17.06,17.09,217341.0,16.9856,16.9856,16.9459,16.9757,217341.0
2023-06-30 10:40:00,17.09,17.11,17.08,17.11,134208.0,16.9757,16.9955,16.9657,16.9955,134208.0
2023-06-30 10:50:00,17.11,17.19,17.1,17.18,544897.0,16.9955,17.075,16.9856,17.0651,544897.0
2023-06-30 11:00:00,17.18,17.21,17.17,17.19,330590.0,17.0651,17.0949,17.0551,17.075,330590.0
2023-06-30 11:10:00,17.19,17.24,17.18,17.24,273629.0,17.075,17.1247,17.0651,17.1247,273629.0
2023-06-30 11:20:00,17.23,17.26,17.2,17.23,385975.0,17.1147,17.1445,17.0849,17.1147,385975.0
2023-06-30 11:30:00,17.23,17.24,17.21,17.22,279184.0,17.1147,17.1247,17.0949,17.1048,279184.0
2023-06-30 11:40:00,17.23,17.23,17.22,17.23,116123.0,17.1147,17.1147,17.1048,17.1147,116123.0
2023-06-30 11:50:00,17.23,17.24,17.22,17.23,265584.0,17.1147,17.1247,17.1048,17.1147,265584.0
2023-06-30 12:00:00,17.24,17.27,17.23,17.24,341951.0,17.1247,17.1545,17.1147,17.1247,341951.0
2023-06-30 12:10:00,17.24,17.24,17.21,17.21,180662.0,17.1247,17.1247,17.0949,17.0949,180662.0
2023-06-30 12:20:00,17.22,17.26,17.21,17.23,134905.0,17.1048,17.1445,17.0949,17.1147,134905.0
2023-06-30 12:30:00,17.23,17.26,17.23,17.26,124573.0,17.1147,17.1445,17.1147,17.1445,124573.0
2023-06-30 12:40:00,17.26,17.27,17.25,17.27,138295.0,17.1445,17.1545,17.1346,17.1545,138295.0
2023-06-30 12:50:00,17.27,17.3,17.26,17.3,412449.0,17.1545,17.1843,17.1445,17.1843,412449.0
2023-06-30 13:00:00,17.3,17.3,17.27,17.29,219493.0,17.1843,17.1843,17.1545,17.1743,219493.0
2023-06-30 13:10:00,17.29,17.29,17.27,17.28,105418.0,17.1743,17.1743,17.1545,17.1644,105418.0
2023-06-30 13:20:00,17.27,17.3,17.27,17.3,104421.0,17.1545,17.1843,17.1545,17.1843,104421.0
2023-06-30 13:30:00,17.3,17.3,17.27,17.28,313965.0,17.1843,17.1843,17.1545,17.1644,313965.0
2023-06-30 13:40:00,17.28,17.28,17.25,17.25,312933.0,17.1644,17.1644,17.1346,17.1346,312933.0
2023-06-30 13:50:00,17.25,17.26,17.22,17.25,810924.0,17.1346,17.1445,17.1048,17.1346,810924.0
2023-06-30 14:00:00,17.25,17.27,17.24,17.26,286025.0,17.1346,17.1545,17.1247,17.1445,286025.0
2023-06-30 14:10:00,17.27,17.31,17.26,17.29,1008303.0,17.1545,17.1942,17.1445,17.1743,1008303.0
2023-06-30 14:20:00,17.29,17.3,17.28,17.3,295244.0,17.1743,17.1843,17.1644,17.1843,295244.0
2023-06-30 14:30:00,17.3,17.31,17.28,17.3,281995.0,17.1843,17.1942,17.1644,17.1843,281995.0
2023-06-30 14:40:00,17.3,17.31,17.29,17.3,173323.0,17.1843,17.1942,17.1743,17.1843,173323.0
2023-06-30 14:50:00,17.3,17.31,17.29,17.3,274633.0,17.1843,17.1942,17.1743,17.1843,274633.0
2023-06-30 15:00:00,17.3,17.31,17.26,17.31,503269.0,17.1843,17.1942,17.1445,17.1942,503269.0
2023-06-30 15:10:00,17.31,17.33,17.3,17.32,535086.0,17.1942,17.2141,17.1843,17.2041,535086.0
2023-06-30 15:20:00,17.32,17.34,17.31,17.34,430612.0,17.2041,17.224,17.1942,17.224,430612.0
2023-06-30 15:30:00,17.34,17.35,17.33,17.35,813164.0,17.224,17.2339,17.2141,17.2339,813164.0
2023-06-30 15:40:00,17.35,17.36,17.32,17.35,1694353.0,17.2339,17.2439,17.2041,17.2339,1694353.0
2023-06-30 15:50:00,17.36,17.37,17.26,17.26,5933953.0,17.2439,17.2538,17.1445,17.1445,5933953.0
2023-07-03 09:30:00,17.15,17.24,17.11,17.23,347591.0,17.0353,17.1247,16.9955,17.1147,347591.0
2023-07-03 09:40:00,17.24,17.24,17.17,17.19,142697.0,17.1247,17.1247,17.0551,17.075,142697.0
2023-07-03 09:50:00,17.19,17.21,17.17,17.2,148606.0,17.075,17.0949,17.0551,17.0849,148606.0
2023-07-03 10:00:00,17.19,17.23,17.19,17.22,243979.0,17.075,17.1147,17.075,17.1048,243979.0
2023-07-03 10:10:00,17.22,17.22,17.17,17.18,161031.0,17.1048,17.1048,17.0551,17.0651,161031.0
2023-07-03 10:20:00,17.18,17.21,17.16,17.21,157322.0,17.0651,17.0949,17.0452,17.0949,157322.0
2023-07-03 10:30:00,17.21,17.22,17.18,17.2,408403.0,17.0949,17.1048,17.0651,17.0849,408403.0
2023-07-03 10:40:00,17.2,17.22,17.19,17.21,84898.0,17.0849,17.1048,17.075,17.0949,84898.0
2023-07-03 10:50:00,17.21,17.23,17.18,17.19,363566.0,17.0949,17.1147,17.0651,17.075,363566.0
2023-07-03 11:00:00,17.2,17.24,17.19,17.23,80995.0,17.0849,17.1247,17.075,17.1147,80995.0
2023-07-03 11:10:00,17.23,17.24,17.19,17.21,148746.0,17.1147,17.1247,17.075,17.0949,148746.0
2023-07-03 11:20:00,17.2,17.21,17.18,17.21,121935.0,17.0849,17.0949,17.0651,17.0949,121935.0
2023-07-03 11:30:00,17.2,17.23,17.2,17.21,60387.0,17.0849,17.1147,17.0849,17.0949,60387.0
2023-07-03 11:40:00,17.22,17.22,17.19,17.19,73073.0,17.1048,17.1048,17.075,17.075,73073.0
2023-07-03 11:50:00,17.2,17.23,17.19,17.22,144547.0,17.0849,17.1147,17.075,17.1048,144547.0
2023-07-03 12:00:00,17.22,17.24,17.21,17.24,181109.0,17.1048,17.1247,17.0949,17.1247,181109.0
2023-07-03 12:10:00,17.24,17.24,17.2,17.21,175349.0,17.1247,17.1247,17.0849,17.0949,175349.0
2023-07-03 12:20:00,17.21,17.23,17.2,17.23,232627.0,17.0949,17.1147,17.0849,17.1147,232627.0
2023-07-03 12:30:00,17.23,17.24,17.2,17.23,166894.0,17.1147,17.1247,17.0849,17.1147,166894.0
2023-07-03 12:40:00,17.23,17.24,17.21,17.24,171259.0,17.1147,17.1247,17.0949,17.1247,171259.0
2023-07-03 12:50:00,17.24,17.28,17.23,17.27,621246.0,17.1247,17.1644,17.1147,17.1545,621246.0
2023-07-05 09:30:00,17.29,17.36,17.22,17.34,509625.0,17.1743,17.2439,17.1048,17.224,509625.0
2023-07-05 09:40:00,17.33,17.38,17.3,17.37,538358.0,17.2141,17.2637,17.1843,17.2538,538358.0
2023-07-05 09:50:00,17.37,17.39,17.36,17.38,407010.0,17.2538,17.2737,17.2439,17.2637,407010.0
2023-07-05 10:00:00,17.38,17.43,17.37,17.42,398586.0,17.2637,17.3134,17.2538,17.3035,398586.0
2023-07-05 10:10:00,17.43,17.44,17.41,17.44,262361.0,17.3134,17.3233,17.2935,17.3233,262361.0
2023-07-05 10:20:00,17.44,17.45,17.42,17.44,251098.0,17.3233,17.3333,17.3035,17.3233,251098.0
2023-07-05 10:30:00,17.44,17.46,17.43,17.45,236724.0,17.3233,17.3432,17.3134,17.3333,236724.0
2023-07-05 10:40:00,17.45,17.5,17.44,17.5,1075290.0,17.3333,17.3829,17.3233,17.3829,1075290.0
2023-07-05 10:50:00,17.5,17.54,17.49,17.54,420062.0,17.3829,17.4227,17.373,17.4227,420062.0
2023-07-05 11:00:00,17.54,17.57,17.53,17.55,219279.0,17.4227,17.4525,17.4127,17.4326,219279.0
2023-07-05 11:10:00,17.55,17.56,17.55,17.55,126500.0,17.4326,17.4425,17.4326,17.4326,126500.0
2023-07-05 11:20:00,17.56,17.63,17.56,17.6,1108535.0,17.4425,17.5121,17.4425,17.4823,1108535.0
2023-07-05 11:30:00,17.61,17.63,17.58,17.63,301668.0,17.4922,17.5121,17.4624,17.5121,301668.0
2023-07-05 11:40:00,17.63,17.64,17.62,17.64,211918.0,17.5121,17.522,17.5021,17.522,211918.0
2023-07-05 11:50:00,17.64,17.66,17.63,17.66,304990.0,17.522,17.5419,17.5121,17.5419,304990.0
2023-07-05 12:00:00,17.66,17.68,17.65,17.67,236201.0,17.5419,17.5617,17.5319,17.5518,236201.0
2023-07-05 12:10:00,17.68,17.7,17.67,17.69,369708.0,17.5617,17.5816,17.5518,17.5716,369708.0
2023-07-05 12:20:00,17.69,17.71,17.68,17.7,403647.0,17.5716,17.5915,17.5617,17.5816,403647.0
2023-07-05 12:30:00,17.69,17.74,17.69,17.73,594755.0,17.5716,17.6213,17.5716,17.6114,594755.0
2023-07-05 12:40:00,17.73,17.74,17.71,17.74,156659.0,17.6114,17.6213,17.5915,17.6213,156659.0
2023-07-05 12:50:00,17.73,17.74,17.73,17.74,94161.0,17.6114,17.6213,17.6114,17.6213,94161.0
2023-07-05 13:00:00,17.73,17.77,17.73,17.75,395776.0,17.6114,17.6511,17.6114,17.6312,395776.0
2023-07-05 13:10:00,17.75,17.85,17.74,17.84,1229045.0,17.6312,17.7306,17.6213,17.7206,1229045.0
2023-07-05 13:20:00,17.84,17.95,17.83,17.89,772776.0,17.7206,17.8299,17.7107,17.7703,772776.0
2023-07-05 13:30:00,17.89,17.94,17.88,17.92,416728.0,17.7703,17.82,17.7604,17.8001,416728.0
2023-07-05 13:40:00,17.93,17.94,17.87,17.88,1038140.0,17.81,17.82,17.7504,17.7604,1038140.0
2023-07-05 13:50:00,17.88,17.91,17.83,17.85,800963.0,17.7604,17.7902,17.7107,17.7306,800963.0
2023-07-05 14:00:00,17.85,17.9,17.83,17.89,242427.0,17.7306,17.7802,17.7107,17.7703,242427.0
2023-07-05 14:10:00,17.89,17.91,17.85,17.86,325869.0,17.7703,17.7902,17.7306,17.7405,325869.0
2023-07-05 14:20:00,17.86,17.88,17.83,17.86,416060.0,17.7405,17.7604,17.7107,17.7405,416060.0
2023-07-05 14:30:00,17.86,17.9,17.86,17.89,195513.0,17.7405,17.7802,17.7405,17.7703,195513.0
2023-07-05 14:40:00,17.89,17.97,17.89,17.96,713737.0,17.7703,17.8498,17.7703,17.8398,713737.0
2023-07-05 14:50:00,17.97,18.02,17.96,18.01,427927.0,17.8498,17.8994,17.8398,17.8895,427927.0
2023-07-05 15:00:00,18.01,18.04,18.0,18.04,593982.0,17.8895,17.9193,17.8796,17.9193,593982.0
2023-07-05 15:10:00,18.04,18.05,17.98,18.0,1718102.0,17.9193,17.9292,17.8597,17.8796,1718102.0
2023-07-05 15:20:00,18.0,18.0,17.91,17.91,815236.0,17.8796,17.8796,17.7902,17.7902,815236.0
2023-07-05 15:30:00,17.91,17.92,17.83,17.84,829985.0,17.7902,17.8001,17.7107,17.7206,829985.0
2023-07-05 15:40:00,17.83,17.84,17.75,17.79,1316738.0,17.7107,17.7206,17.6312,17.671,1316738.0
2023-07-05 15:50:00,17.78,17.83,17.76,17.83,2944790.0,17.661,17.7107,17.6412,17.7107,2944790.0
2023-07-06 09:30:00,17.77,17.81,17.57,17.59,1246581.0,17.6511,17.6908,17.4525,17.4723,1246581.0
2023-07-06 09:40:00,17.59,17.69,17.58,17.64,1577416.0,17.4723,17.5716,17.4624,17.522,1577416.0
2023-07-06 09:50:00,17.64,17.65,17.52,17.55,719785.0,17.522,17.5319,17.4028,17.4326,719785.0
2023-07-06 10:00:00,17.56,17.65,17.54,17.6,1077412.0,17.4425,17.5319,17.4227,17.4823,1077412.0
2023-07-06 10:10:00,17.6,17.61,17.54,17.55,242252.0,17.4823,17.4922,17.4227,17.4326,242252.0
2023-07-06 10:20:00,17.54,17.55,17.44,17.46,382953.0,17.4227,17.4326,17.3233,17.3432,382953.0
2023-07-06 10:30:00,17.46,17.5,17.43,17.44,302350.0,17.3432,17.3829,17.3134,17.3233,302350.0
2023-07-06 10:40:00,17.44,17.46,17.41,17.45,794817.0,17.3233,17.3432,17.2935,17.3333,794817.0
2023-07-06 10:50:00,17.44,17.56,17.44,17.55,446081.0,17.3233,17.4425,17.3233,17.4326,446081.0
2023-07-06 11:00:00,17.55,17.61,17.54,17.6,281343.0,17.4326,17.4922,17.4227,17.4823,281343.0
2023-07-06 11:10:00,17.6,17.62,17.55,17.57,1060935.0,17.4823,17.5021,17.4326,17.4525,1060935.0
2023-07-06 11:20:00,17.56,17.61,17.54,17.6,320250.0,17.4425,17.4922,17.4227,17.4823,320250.0
2023-07-06 11:30:00,17.6,17.62,17.57,17.57,232751.0,17.4823,17.5021,17.4525,17.4525,232751.0
2023-07-06 11:40:00,17.57,17.59,17.54,17.59,183959.0,17.4525,17.4723,17.4227,17.4723,183959.0
2023-07-06 11:50:00,17.59,17.6,17.58,17.6,76726.0,17.4723,17.4823,17.4624,17.4823,76726.0
2023-07-06 12:00:00,17.6,17.6,17.56,17.57,312357.0,17.4823,17.4823,17.4425,17.4525,312357.0
2023-07-06 12:10:00,17.57,17.6,17.56,17.57,104577.0,17.4525,17.4823,17.4425,17.4525,104577.0
2023-07-06 12:20:00,17.57,17.6,17.53,17.56,830151.0,17.4525,17.4823,17.4127,17.4425,830151.0
2023-07-06 12:30:00,17.55,17.57,17.54,17.55,233169.0,17.4326,17.4525,17.4227,17.4326,233169.0
2023-07-06 12:40:00,17.55,17.55,17.52,17.54,96826.0,17.4326,17.4326,17.4028,17.4227,96826.0
2023-07-06 12:50:00,17.54,17.55,17.52,17.53,125355.0,17.4227,17.4326,17.4028,17.4127,125355.0
2023-07-06 13:00:00,17.53,17.56,17.52,17.54,349953.0,17.4127,17.4425,17.4028,17.4227,349953.0
2023-07-06 13:10:00,17.54,17.56,17.53,17.55,215819.0,17.4227,17.4425,17.4127,17.4326,215819.0
2023-07-06 13:20:00,17.55,17.55,17.53,17.55,103650.0,17.4326,17.4326,17.4127,17.4326,103650.0
2023-07-06 13:30:00,17.55,17.55,17.51,17.52,96764.0,17.4326,17.4326,17.3929,17.4028,96764.0
2023-07-06 13:40:00,17.52,17.52,17.49,17.5,61661.0,17.4028,17.4028,17.373,17.3829,61661.0
2023-07-06 13:50:00,17.5,17.52,17.49,17.52,116109.0,17.3829,17.4028,17.373,17.4028,116109.0
2023-07-06 14:00:00,17.52,17.54,17.51,17.53,90123.0,17.4028,17.4227,17.3929,17.4127,90123.0
2023-07-06 14:10:00,17.53,17.53,17.5,17.5,54187.0,17.4127,17.4127,17.3829,17.3829,54187.0
2023-07-06 14:20:00,17.51,17.51,17.49,17.51,135020.0,17.3929,17.3929,17.373,17.3929,135020.0
2023-07-06 14:30:00,17.51,17.57,17.5,17.57,281838.0,17.3929,17.4525,17.3829,17.4525,281838.0
2023-07-06 14:40:00,17.57,17.59,17.56,17.56,275649.0,17.4525,17.4723,17.4425,17.4425,275649.0
2023-07-06 14:50:00,17.57,17.57,17.55,17.55,118468.0,17.4525,17.4525,17.4326,17.4326,118468.0
2023-07-06 15:00:00,17.56,17.56,17.51,17.55,225940.0,17.4425,17.4425,17.3929,17.4326,225940.0
2023-07-06 15:10:00,17.55,17.58,17.53,17.57,312277.0,17.4326,17.4624,17.4127,17.4525,312277.0
2023-07-06 15:20:00,17.57,17.59,17.55,17.57,815700.0,17.4525,17.4723,17.4326,17.4525,815700.0
2023-07-06 15:30:00,17.56,17.57,17.51,17.52,1769121.0,17.4425,17.4525,17.3929,17.4028,1769121.0
2023-07-06 15:40:00,17.52,17.54,17.49,17.52,492349.0,17.4028,17.4227,17.373,17.4028,492349.0
2023-07-06 15:50:00,17.53,17.54,17.52,17.53,1023506.0,17.4127,17.4227,17.4028,17.4127,1023506.0
2023-07-07 09:30:00,17.41,17.49,17.34,17.36,352239.0,17.2935,17.373,17.224,17.2439,352239.0
2023-07-07 09:40:00,17.36,17.4,17.32,17.4,130746.0,17.2439,17.2836,17.2041,17.2836,130746.0
2023-07-07 09:50:00,17.4,17.41,17.37,17.39,316108.0,17.2836,17.2935,17.2538,17.2737,316108.0
2023-07-07 10:00:00,17.39,17.46,17.39,17.46,306602.0,17.2737,17.3432,17.2737,17.3432,306602.0
2023-07-07 10:10:00,17.46,17.48,17.42,17.45,439068.0,17.3432,17.3631,17.3035,17.3333,439068.0
2023-07-07 10:20:00,17.45,17.52,17.42,17.51,112695.0,17.3333,17.4028,17.3035,17.3929,112695.0
2023-07-07 10:30:00,17.5,17.52,17.47,17.51,99446.0,17.3829,17.4028,17.3531,17.3929,99446.0
2023-07-07 10:40:00,17.52,17.55,17.51,17.55,285761.0,17.4028,17.4326,17.3929,17.4326,285761.0
2023-07-07 10:50:00,17.55,17.57,17.53,17.56,225471.0,17.4326,17.4525,17.4127,17.4425,225471.0
2023-07-07 11:00:00,17.55,17.56,17.51,17.52,69866.0,17.4326,17.4425,17.3929,17.4028,69866.0
2023-07-07 11:10:00,17.51,17.53,17.5,17.52,64294.0,17.3929,17.4127,17.3829,17.4028,64294.0
2023-07-07 11:20:00,17.52,17.57,17.52,17.57,83580.0,17.4028,17.4525,17.4028,17.4525,83580.0
2023-07-07 11:30:00,17.57,17.61,17.55,17.57,173410.0,17.4525,17.4922,17.4326,17.4525,173410.0
2023-07-07 11:40:00,17.57,17.59,17.54,17.55,157227.0,17.4525,17.4723,17.4227,17.4326,157227.0
2023-07-07 11:50:00,17.55,17.55,17.52,17.55,64169.0,17.4326,17.4326,17.4028,17.4326,64169.0
2023-07-07 12:00:00,17.55,17.57,17.54,17.57,135522.0,17.4326,17.4525,17.4227,17.4525,135522.0
2023-07-07 12:10:00,17.57,17.58,17.53,17.53,94531.0,17.4525,17.4624,17.4127,17.4127,94531.0
2023-07-07 12:20:00,17.54,17.56,17.53,17.55,88320.0,17.4227,17.4425,17.4127,17.4326,88320.0
2023-07-07 12:30:00,17.55,17.58,17.53,17.57,140020.0,17.4326,17.4624,17.4127,17.4525,140020.0
2023-07-07 12:40:00,17.57,17.59,17.52,17.52,139220.0,17.4525,17.4723,17.4028,17.4028,139220.0
2023-07-07 12:50:00,17.52,17.55,17.52,17.55,61992.0,17.4028,17.4326,17.4028,17.4326,61992.0
2023-07-07 13:00:00,17.55,17.61,17.54,17.58,254375.0,17.4326,17.4922,17.4227,17.4624,254375.0
2023-07-07 13:10:00,17.58,17.6,17.57,17.59,66902.0,17.4624,17.4823,17.4525,17.4723,66902.0
2023-07-07 13:20:00,17.59,17.6,17.56,17.57,141313.0,17.4723,17.4823,17.4425,17.4525,141313.0
2023-07-07 13:30:00,17.57,17.57,17.53,17.54,93005.0,17.4525,17.4525,17.4127,17.4227,93005.0
2023-07-07 13:40:00,17.54,17.57,17.53,17.55,244198.0,17.4227,17.4525,17.4127,17.4326,244198.0
2023-07-07 13:50:00,17.55,17.55,17.51,17.52,86295.0,17.4326,17.4326,17.3929,17.4028,86295.0
2023-07-07 14:00:00,17.53,17.54,17.51,17.52,107590.0,17.4127,17.4227,17.3929,17.4028,107590.0
2023-07-07 14:10:00,17.52,17.53,17.51,17.53,58852.0,17.4028,17.4127,17.3929,17.4127,58852.0
2023-07-07 14:20:00,17.53,17.53,17.5,17.52,134879.0,17.4127,17.4127,17.3829,17.4028,134879.0
2023-07-07 14:30:00,17.52,17.52,17.46,17.48,358285.0,17.4028,17.4028,17.3432,17.3631,358285.0
2023-07-07 14:40:00,17.48,17.49,17.44,17.46,233805.0,17.3631,17.373,17.3233,17.3432,233805.0
2023-07-07 14:50:00,17.45,17.48,17.44,17.48,98075.0,17.3333,17.3631,17.3233,17.3631,98075.0
2023-07-07 15:00:00,17.48,17.49,17.47,17.49,74079.0,17.3631,17.373,17.3531,17.373,74079.0
2023-07-07 15:10:00,17.49,17.51,17.46,17.46,211017.0,17.373,17.3929,17.3432,17.3432,211017.0
2023-07-07 15:20:00,17.46,17.47,17.45,17.46,159906.0,17.3432,17.3531,17.3333,17.3432,159906.0
2023-07-07 15:30:00,17.46,17.48,17.44,17.44,295696.0,17.3432,17.3631,17.3233,17.3233,295696.0
2023-07-07 15:40:00,17.45,17.46,17.41,17.41,311507.0,17.3333,17.3432,17.2935,17.2935,311507.0
2023-07-07 15:50:00,17.42,17.43,17.38,17.4,1595257.0,17.3035,17.3134,17.2637,17.2836,1595257.0
2023-07-10 09:30:00,17.4,17.4,17.28,17.3,254271.0,17.2836,17.2836,17.1644,17.1843,254271.0
2023-07-10 09:40:00,17.3,17.31,17.23,17.25,182896.0,17.1843,17.1942,17.1147,17.1346,182896.0
2023-07-10 09:50:00,17.26,17.27,17.23,17.23,196553.0,17.1445,17.1545,17.1147,17.1147,196553.0
2023-07-10 10:00:00,17.23,17.35,17.23,17.32,347721.0,17.1147,17.2339,17.1147,17.2041,347721.0
2023-07-10 10:10:00,17.31,17.31,17.26,17.28,140306.0,17.1942,17.1942,17.1445,17.1644,140306.0
2023-07-10 10:20:00,17.28,17.28,17.19,17.2,184195.0,17.1644,17.1644,17.075,17.0849,184195.0
2023-07-10 10:30:00,17.2,17.23,17.18,17.19,162417.0,17.0849,17.1147,17.0651,17.075,162417.0
2023-07-10 10:40:00,17.19,17.19,17.14,17.14,86227.0,17.075,17.075,17.0253,17.0253,86227.0
2023-07-10 10:50:00,17.14,17.16,17.11,17.13,119123.0,17.0253,17.0452,16.9955,17.0154,119123.0
2023-07-10 11:00:00,17.13,17.14,17.11,17.13,126757.0,17.0154,17.0253,16.9955,17.0154,126757.0
2023-07-10 11:10:00,17.12,17.14,17.11,17.12,112995.0,17.0055,17.0253,16.9955,17.0055,112995.0
2023-07-10 11:20:00,17.11,17.17,17.11,17.17,167336.0,16.9955,17.0551,16.9955,17.0551,167336.0
2023-07-10 11:30:00,17.16,17.22,17.16,17.2,243177.0,17.0452,17.1048,17.0452,17.0849,243177.0
2023-07-10 11:40:00,17.2,17.24,17.19,17.22,2813922.0,17.0849,17.1247,17.075,17.1048,2813922.0
2023-07-10 11:50:00,17.22,17.23,17.21,17.21,99855.0,17.1048,17.1147,17.0949,17.0949,99855.0
2023-07-10 12:00:00,17.21,17.22,17.18,17.19,126589.0,17.0949,17.1048,17.0651,17.075,126589.0
2023-07-10 12:10:00,17.19,17.21,17.18,17.21,101923.0,17.075,17.0949,17.0651,17.0949,101923.0
2023-07-10 12:20:00,17.21,17.21,17.2,17.21,332720.0,17.0949,17.0949,17.0849,17.0949,332720.0
2023-07-10 12:30:00,17.21,17.21,17.19,17.2,228610.0,17.0949,17.0949,17.075,17.0849,228610.0
2023-07-10 12:40:00,17.19,17.19,17.17,17.19,225412.0,17.075,17.075,17.0551,17.075,225412.0
2023-07-10 12:50:00,17.19,17.21,17.18,17.2,129540.0,17.075,17.0949,17.0651,17.0849,129540.0
2023-07-10 13:00:00,17.2,17.22,17.19,17.21,130590.0,17.0849,17.1048,17.075,17.0949,130590.0
2023-07-10 13:10:00,17.21,17.24,17.21,17.24,95198.0,17.0949,17.1247,17.0949,17.1247,95198.0
2023-07-10 13:20:00,17.23,17.25,17.23,17.23,136244.0,17.1147,17.1346,17.1147,17.1147,136244.0
2023-07-10 13:30:00,17.23,17.25,17.23,17.24,200016.0,17.1147,17.1346,17.1147,17.1247,200016.0
2023-07-10 13:40:00,17.25,17.29,17.24,17.26,336898.0,17.1346,17.1743,17.1247,17.1445,336898.0
2023-07-10 13:50:00,17.26,17.28,17.23,17.28,316066.0,17.1445,17.1644,17.1147,17.1644,316066.0
2023-07-10 14:00:00,17.28,17.28,17.23,17.23,331009.0,17.1644,17.1644,17.1147,17.1147,331009.0
2023-07-10 14:10:00,17.23,17.26,17.23,17.26,222493.0,17.1147,17.1445,17.1147,17.1445,222493.0
2023-07-10 14:20:00,17.26,17.26,17.24,17.25,68832.0,17.1445,17.1445,17.1247,17.1346,68832.0
2023-07-10 14:30:00,17.24,17.25,17.23,17.24,87916.0,17.1247,17.1346,17.1147,17.1247,87916.0
2023-07-10 14:40:00,17.23,17.24,17.21,17.21,160027.0,17.1147,17.1247,17.0949,17.0949,160027.0
2023-07-10 14:50:00,17.21,17.25,17.21,17.25,96233.0,17.0949,17.1346,17.0949,17.1346,96233.0
2023-07-10 15:00:00,17.25,17.26,17.24,17.25,174764.0,17.1346,17.1445,17.1247,17.1346,174764.0
2023-07-10 15:10:00,17.25,17.26,17.24,17.26,230414.0,17.1346,17.1445,17.1247,17.1445,230414.0
2023-07-10 15:20:00,17.26,17.28,17.25,17.27,160701.0,17.1445,17.1644,17.1346,17.1545,160701.0
2023-07-10 15:30:00,17.27,17.3,17.26,17.3,455688.0,17.1545,17.1843,17.1445,17.1843,455688.0
2023-07-10 15:40:00,17.3,17.32,17.29,17.31,472234.0,17.1843,17.2041,17.1743,17.1942,472234.0
2023-07-10 15:50:00,17.31,17.35,17.3,17.35,714726.0,17.1942,17.2339,17.1843,17.2339,714726.0
2023-07-11 09:30:00,17.42,17.45,17.35,17.36,569410.0,17.3035,17.3333,17.2339,17.2439,569410.0
2023-07-11 09:40:00,17.37,17.39,17.32,17.39,162803.0,17.2538,17.2737,17.2041,17.2737,162803.0
2023-07-11 09:50:00,17.38,17.39,17.36,17.37,112889.0,17.2637,17.2737,17.2439,17.2538,112889.0
2023-07-11 10:00:00,17.37,17.4,17.34,17.36,156011.0,17.2538,17.2836,17.224,17.2439,156011.0
2023-07-11 10:10:00,17.36,17.38,17.34,17.37,156668.0,17.2439,17.2637,17.224,17.2538,156668.0
2023-07-11 10:20:00,17.38,17.4,17.37,17.38,131241.0,17.2637,17.2836,17.2538,17.2637,131241.0
2023-07-11 10:30:00,17.38,17.38,17.34,17.37,121001.0,17.2637,17.2637,17.224,17.2538,121001.0
2023-07-11 10:40:00,17.37,17.39,17.36,17.39,178473.0,17.2538,17.2737,17.2439,17.2737,178473.0
2023-07-11 10:50:00,17.39,17.39,17.35,17.35,122932.0,17.2737,17.2737,17.2339,17.2339,122932.0
2023-07-11 11:00:00,17.36,17.4,17.32,17.39,312507.0,17.2439,17.2836,17.2041,17.2737,312507.0
2023-07-11 11:10:00,17.39,17.44,17.38,17.44,115980.0,17.2737,17.3233,17.2637,17.3233,115980.0
2023-07-11 11:20:00,17.44,17.45,17.42,17.45,58923.0,17.3233,17.3333,17.3035,17.3333,58923.0
2023-07-11 11:30:00,17.45,17.49,17.44,17.46,179358.0,17.3333,17.373,17.3233,17.3432,179358.0
2023-07-11 11:40:00,17.46,17.5,17.46,17.48,89657.0,17.3432,17.3829,17.3432,17.3631,89657.0
2023-07-11 11:50:00,17.48,17.5,17.46,17.46,61335.0,17.3631,17.3829,17.3432,17.3432,61335.0
2023-07-11 12:00:00,17.46,17.49,17.45,17.46,92545.0,17.3432,17.373,17.3333,17.3432,92545.0
2023-07-11 12:10:00,17.46,17.49,17.46,17.48,43097.0,17.3432,17.373,17.3432,17.3631,43097.0
2023-07-11 12:20:00,17.49,17.49,17.44,17.46,80774.0,17.373,17.373,17.3233,17.3432,80774.0
2023-07-11 12:30:00,17.46,17.48,17.46,17.48,48327.0,17.3432,17.3631,17.3432,17.3631,48327.0
2023-07-11 12:40:00,17.48,17.51,17.47,17.51,186556.0,17.3631,17.3929,17.3531,17.3929,186556.0
2023-07-11 12:50:00,17.51,17.52,17.5,17.52,42427.0,17.3929,17.4028,17.3829,17.4028,42427.0
2023-07-11 13:00:00,17.52,17.52,17.5,17.52,71243.0,17.4028,17.4028,17.3829,17.4028,71243.0
2023-07-11 13:10:00,17.52,17.52,17.49,17.5,118946.0,17.4028,17.4028,17.373,17.3829,118946.0
2023-07-11 13:20:00,17.5,17.5,17.49,17.5,30316.0,17.3829,17.3829,17.373,17.3829,30316.0
2023-07-11 13:30:00,17.5,17.5,17.46,17.48,100264.0,17.3829,17.3829,17.3432,17.3631,100264.0
2023-07-11 13:40:00,17.49,17.52,17.49,17.52,54995.0,17.373,17.4028,17.373,17.4028,54995.0
2023-07-11 13:50:00,17.52,17.52,17.49,17.51,59174.0,17.4028,17.4028,17.373,17.3929,59174.0
2023-07-11 14:00:00,17.51,17.51,17.5,17.51,47128.0,17.3929,17.3929,17.3829,17.3929,47128.0
2023-07-11 14:10:00,17.51,17.51,17.49,17.5,73458.0,17.3929,17.3929,17.373,17.3829,73458.0
2023-07-11 14:20:00,17.5,17.5,17.47,17.48,91570.0,17.3829,17.3829,17.3531,17.3631,91570.0
2023-07-11 14:30:00,17.48,17.49,17.46,17.46,113587.0,17.3631,17.373,17.3432,17.3432,113587.0
2023-07-11 14:40:00,17.46,17.47,17.45,17.47,175567.0,17.3432,17.3531,17.3333,17.3531,175567.0
2023-07-11 14:50:00,17.46,17.5,17.45,17.47,242850.0,17.3432,17.3829,17.3333,17.3531,242850.0
2023-07-11 15:00:00,17.47,17.51,17.47,17.51,63445.0,17.3531,17.3929,17.3531,17.3929,63445.0
2023-07-11 15:10:00,17.51,17.53,17.5,17.53,118820.0,17.3929,17.4127,17.3829,17.4127,118820.0
2023-07-11 15:20:00,17.53,17.57,17.53,17.57,307498.0,17.4127,17.4525,17.4127,17.4525,307498.0
2023-07-11 15:30:00,17.57,17.58,17.55,17.57,859670.0,17.4525,17.4624,17.4326,17.4525,859670.0
2023-07-11 15:40:00,17.57,17.66,17.57,17.66,560218.0,17.4525,17.5419,17.4525,17.5419,560218.0
2023-07-11 15:50:00,17.66,17.68,17.65,17.67,1011396.0,17.5419,17.5617,17.5319,17.5518,1011396.0
2023-07-12 09:30:00,17.7,17.81,17.7,17.8,345180.0,17.5816,17.6908,17.5816,17.6809,345180.0
2023-07-12 09:40:00,17.8,17.81,17.69,17.7,296208.0,17.6809,17.6908,17.5716,17.5816,296208.0
2023-07-12 09:50:00,17.7,17.78,17.69,17.78,118832.0,17.5816,17.661,17.5716,17.661,118832.0
2023-07-12 10:00:00,17.78,17.87,17.77,17.86,390065.0,17.661,17.7504,17.6511,17.7405,390065.0
2023-07-12 10:10:00,17.87,17.9,17.85,17.88,733118.0,17.7504,17.7802,17.7306,17.7604,733118.0
2023-07-12 10:20:00,17.87,17.88,17.84,17.88,78529.0,17.7504,17.7604,17.7206,17.7604,78529.0
2023-07-12 10:30:00,17.88,17.91,17.85,17.88,184572.0,17.7604,17.7902,17.7306,17.7604,184572.0
2023-07-12 10:40:00,17.89,17.9,17.87,17.89,57391.0,17.7703,17.7802,17.7504,17.7703,57391.0
2023-07-12 10:50:00,17.9,17.91,17.88,17.9,142763.0,17.7802,17.7902,17.7604,17.7802,142763.0
2023-07-12 11:00:00,17.9,17.9,17.86,17.89,113878.0,17.7802,17.7802,17.7405,17.7703,113878.0
2023-07-12 11:10:00,17.88,17.89,17.88,17.89,95133.0,17.7604,17.7703,17.7604,17.7703,95133.0
2023-07-12 11:20:00,17.89,17.89,17.87,17.88,68267.0,17.7703,17.7703,17.7504,17.7604,68267.0
2023-07-12 11:30:00,17.88,17.92,17.88,17.92,142539.0,17.7604,17.8001,17.7604,17.8001,142539.0
2023-07-12 11:40:00,17.92,17.94,17.89,17.94,127424.0,17.8001,17.82,17.7703,17.82,127424.0
2023-07-12 11:50:00,17.94,17.96,17.93,17.96,100848.0,17.82,17.8398,17.81,17.8398,100848.0
2023-07-12 12:00:00,17.95,17.96,17.93,17.96,75841.0,17.8299,17.8398,17.81,17.8398,75841.0
2023-07-12 12:10:00,17.96,17.98,17.95,17.96,187910.0,17.8398,17.8597,17.8299,17.8398,187910.0
2023-07-12 12:20:00,17.96,17.97,17.95,17.96,55120.0,17.8398,17.8498,17.8299,17.8398,55120.0
2023-07-12 12:30:00,17.96,17.98,17.95,17.98,65733.0,17.8398,17.8597,17.8299,17.8597,65733.0
2023-07-12 12:40:00,17.98,17.98,17.96,17.97,63813.0,17.8597,17.8597,17.8398,17.8498,63813.0
2023-07-12 12:50:00,17.97,17.98,17.95,17.96,84555.0,17.8498,17.8597,17.8299,17.8398,84555.0
2023-07-12 13:00:00,17.96,17.96,17.95,17.96,26410.0,17.8398,17.8398,17.8299,17.8398,26410.0
2023-07-12 13:10:00,17.96,17.97,17.94,17.96,122719.0,17.8398,17.8498,17.82,17.8398,122719.0
2023-07-12 13:20:00,17.96,17.97,17.94,17.95,115714.0,17.8398,17.8498,17.82,17.8299,115714.0
2023-07-12 13:30:00,17.95,17.96,17.94,17.95,66532.0,17.8299,17.8398,17.82,17.8299,66532.0
2023-07-12 13:40:00,17.95,17.95,17.93,17.94,56620.0,17.8299,17.8299,17.81,17.82,56620.0
2023-07-12 13:50:00,17.94,17.94,17.92,17.94,79536.0,17.82,17.82,17.8001,17.82,79536.0
2023-07-12 14:00:00,17.94,17.97,17.93,17.96,506567.0,17.82,17.8498,17.81,17.8398,506567.0
2023-07-12 14:10:00,17.97,17.99,17.96,17.98,198398.0,17.8498,17.8696,17.8398,17.8597,198398.0
2023-07-12 14:20:00,17.98,18.0,17.98,18.0,236265.0,17.8597,17.8796,17.8597,17.8796,236265.0
2023-07-12 14:30:00,18.0,18.02,17.99,18.02,175922.0,17.8796,17.8994,17.8696,17.8994,175922.0
2023-07-12 14:40:00,18.02,18.06,18.01,18.05,264309.0,17.8994,17.9392,17.8895,17.9292,264309.0
2023-07-12 14:50:00,18.05,18.06,18.02,18.05,407357.0,17.9292,17.9392,17.8994,17.9292,407357.0
2023-07-12 15:00:00,18.05,18.09,18.04,18.07,216790.0,17.9292,17.969,17.9193,17.9491,216790.0
2023-07-12 15:10:00,18.07,18.08,18.01,18.05,299443.0,17.9491,17.959,17.8895,17.9292,299443.0
2023-07-12 15:20:00,18.05,18.05,18.02,18.05,236717.0,17.9292,17.9292,17.8994,17.9292,236717.0
2023-07-12 15:30:00,18.05,18.07,18.02,18.07,299068.0,17.9292,17.9491,17.8994,17.9491,299068.0
2023-07-12 15:40:00,18.07,18.12,18.06,18.12,789163.0,17.9491,17.9988,17.9392,17.9988,789163.0
2023-07-12 15:50:00,18.12,18.19,18.11,18.18,3178245.0,17.9988,18.0683,17.9888,18.0584,3178245.0
2023-07-13 09:30:00,18.1,18.13,17.99,18.05,3378098.0,17.9789,18.0087,17.8696,17.9292,3378098.0
2023-07-13 09:40:00,18.06,18.1,18.04,18.09,960109.0,17.9392,17.9789,17.9193,17.969,960109.0
2023-07-13 09:50:00,18.09,18.16,18.06,18.13,1959853.0,17.969,18.0385,17.9392,18.0087,1959853.0
2023-07-13 10:00:00,18.14,18.15,18.08,18.09,2097016.0,18.0186,18.0286,17.959,17.969,2097016.0
2023-07-13 10:10:00,18.09,18.13,18.07,18.12,2044688.0,17.969,18.0087,17.9491,17.9988,2044688.0
2023-07-13 10:20:00,18.12,18.14,18.02,18.07,1685382.0,17.9988,18.0186,17.8994,17.9491,1685382.0
2023-07-13 10:30:00,18.07,18.09,18.02,18.02,766881.0,17.9491,17.969,17.8994,17.8994,766881.0
2023-07-13 10:40:00,18.02,18.04,17.98,18.03,1478239.0,17.8994,17.9193,17.8597,17.9094,1478239.0
2023-07-13 10:50:00,18.03,18.05,18.0,18.01,723712.0,17.9094,17.9292,17.8796,17.8895,723712.0
2023-07-13 11:00:00,18.02,18.03,17.99,18.02,602970.0,17.8994,17.9094,17.8696,17.8994,602970.0
2023-07-13 11:10:00,18.02,18.1,18.01,18.07,1104051.0,17.8994,17.9789,17.8895,17.9491,1104051.0
2023-07-13 11:20:00,18.07,18.1,18.06,18.07,762483.0,17.9491,17.9789,17.9392,17.9491,762483.0
2023-07-13 11:30:00,18.07,18.09,18.03,18.03,1034988.0,17.9491,17.969,17.9094,17.9094,1034988.0
2023-07-13 11:40:00,18.04,18.08,18.03,18.07,307226.0,17.9193,17.959,17.9094,17.9491,307226.0
2023-07-13 11:50:00,18.07,18.08,18.05,18.05,282403.0,17.9491,17.959,17.9292,17.9292,282403.0
2023-07-13 12:00:00,18.05,18.1,18.05,18.05,768581.0,17.9292,17.9789,17.9292,17.9292,768581.0
2023-07-13 12:10:00,18.05,18.08,18.05,18.05,223973.0,17.9292,17.959,17.9292,17.9292,223973.0
2023-07-13 12:20:00,18.05,18.08,18.05,18.05,519744.0,17.9292,17.959,17.9292,17.9292,519744.0
2023-07-13 12:30:00,18.05,18.07,18.01,18.02,703271.0,17.9292,17.9491,17.8895,17.8994,703271.0
2023-07-13 12:40:00,18.02,18.05,17.97,17.98,1207283.0,17.8994,17.9292,17.8498,17.8597,1207283.0
2023-07-13 12:50:00,17.98,18.02,17.97,18.01,448964.0,17.8597,17.8994,17.8498,17.8895,448964.0
2023-07-13 13:00:00,18.01,18.01,17.99,18.01,456409.0,17.8895,17.8895,17.8696,17.8895,456409.0
2023-07-13 13:10:00,18.01,18.04,18.0,18.03,295218.0,17.8895,17.9193,17.8796,17.9094,295218.0
2023-07-13 13:20:00,18.03,18.04,18.01,18.02,393988.0,17.9094,17.9193,17.8895,17.8994,393988.0
2023-07-13 13:30:00,18.02,18.06,18.02,18.04,247215.0,17.8994,17.9392,17.8994,17.9193,247215.0
2023-07-13 13:40:00,18.05,18.09,18.04,18.07,274598.0,17.9292,17.969,17.9193,17.9491,274598.0
2023-07-13 13:50:00,18.07,18.09,18.04,18.04,419223.0,17.9491,17.969,17.9193,17.9193,419223.0
2023-07-13 14:00:00,18.04,18.05,18.0,18.02,650398.0,17.9193,17.9292,17.8796,17.8994,650398.0
2023-07-13 14:10:00,18.02,18.05,18.0,18.01,592582.0,17.8994,17.9292,17.8796,17.8895,592582.0
2023-07-13 14:20:00,18.02,18.02,17.98,18.02,644199.0,17.8994,17.8994,17.8597,17.8994,644199.0
2023-07-13 14:30:00,18.02,18.06,18.01,18.03,255264.0,17.8994,17.9392,17.8895,17.9094,255264.0
2023-07-13 14:40:00,18.03,18.05,18.02,18.03,489723.0,17.9094,17.9292,17.8994,17.9094,489723.0
2023-07-13 14:50:00,18.02,18.04,18.02,18.04,152494.0,17.8994,17.9193,17.8994,17.9193,152494.0
2023-07-13 15:00:00,18.04,18.04,17.99,18.0,826838.0,17.9193,17.9193,17.8696,17.8796,826838.0
2023-07-13 15:10:00,18.0,18.03,17.99,18.01,766219.0,17.8796,17.9094,17.8696,17.8895,766219.0
2023-07-13 15:20:00,18.01,18.01,17.99,18.0,783938.0,17.8895,17.8895,17.8696,17.8796,783938.0
2023-07-13 15:30:00,18.0,18.05,17.99,18.05,955916.0,17.8796,17.9292,17.8696,17.9292,955916.0
2023-07-13 15:40:00,18.05,18.09,18.04,18.04,780525.0,17.9292,17.969,17.9193,17.9193,780525.0
2023-07-13 15:50:00,18.05,18.08,18.03,18.04,2999688.0,17.9292,17.959,17.9094,17.9193,2999688.0
2023-07-14 09:30:00,18.01,18.03,17.94,17.98,483784.0,17.8895,17.9094,17.82,17.8597,483784.0
2023-07-14 09:40:00,17.99,18.0,17.93,18.0,558305.0,17.8696,17.8796,17.81,17.8796,558305.0
2023-07-14 09:50:00,18.0,18.03,17.97,18.02,372251.0,17.8796,17.9094,17.8498,17.8994,372251.0
2023-07-14 10:00:00,18.02,18.05,17.97,17.97,328807.0,17.8994,17.9292,17.8498,17.8498,328807.0
2023-07-14 10:10:00,17.97,17.98,17.91,17.92,334341.0,17.8498,17.8597,17.7902,17.8001,334341.0
2023-07-14 10:20:00,17.91,17.92,17.79,17.8,1152102.0,17.7902,17.8001,17.671,17.6809,1152102.0
2023-07-14 10:30:00,17.8,17.86,17.74,17.85,1702077.0,17.6809,17.7405,17.6213,17.7306,1702077.0
2023-07-14 10:40:00,17.84,17.99,17.83,17.97,809975.0,17.7206,17.8696,17.7107,17.8498,809975.0
2023-07-14 10:50:00,17.97,18.01,17.95,17.99,344435.0,17.8498,17.8895,17.8299,17.8696,344435.0
2023-07-14 11:00:00,17.99,18.0,17.89,17.89,580990.0,17.8696,17.8796,17.7703,17.7703,580990.0
2023-07-14 11:10:00,17.89,17.91,17.88,17.91,99200.0,17.7703,17.7902,17.7604,17.7902,99200.0
2023-07-14 11:20:00,17.91,17.94,17.9,17.91,163983.0,17.7902,17.82,17.7802,17.7902,163983.0
2023-07-14 11:30:00,17.91,17.95,17.91,17.95,146464.0,17.7902,17.8299,17.7902,17.8299,146464.0
2023-07-14 11:40:00,17.94,17.95,17.88,17.9,214547.0,17.82,17.8299,17.7604,17.7802,214547.0
2023-07-14 11:50:00,17.9,17.9,17.85,17.87,194768.0,17.7802,17.7802,17.7306,17.7504,194768.0
2023-07-14 12:00:00,17.86,17.88,17.81,17.81,181522.0,17.7405,17.7604,17.6908,17.6908,181522.0
2023-07-14 12:10:00,17.82,17.85,17.8,17.84,291284.0,17.7008,17.7306,17.6809,17.7206,291284.0
2023-07-14 12:20:00,17.84,17.85,17.81,17.83,296165.0,17.7206,17.7306,17.6908,17.7107,296165.0
2023-07-14 12:30:00,17.83,17.85,17.83,17.84,153484.0,17.7107,17.7306,17.7107,17.7206,153484.0
2023-07-14 12:40:00,17.84,17.87,17.83,17.87,117736.0,17.7206,17.7504,17.7107,17.7504,117736.0
2023-07-14 12:50:00,17.87,17.89,17.85,17.89,50225.0,17.7504,17.7703,17.7306,17.7703,50225.0
2023-07-14 13:00:00,17.89,17.9,17.88,17.89,82596.0,17.7703,17.7802,17.7604,17.7703,82596.0
2023-07-14 13:10:00,17.88,17.91,17.88,17.9,95367.0,17.7604,17.7902,17.7604,17.7802,95367.0
2023-07-14 13:20:00,17.89,17.9,17.85,17.88,128777.0,17.7703,17.7802,17.7306,17.7604,128777.0
2023-07-14 13:30:00,17.88,17.89,17.87,17.89,139302.0,17.7604,17.7703,17.7504,17.7703,139302.0
2023-07-14 13:40:00,17.89,17.89,17.87,17.88,92485.0,17.7703,17.7703,17.7504,17.7604,92485.0
2023-07-14 13:50:00,17.87,17.89,17.87,17.89,92217.0,17.7504,17.7703,17.7504,17.7703,92217.0
2023-07-14 14:00:00,17.89,17.9,17.86,17.89,310512.0,17.7703,17.7802,17.7405,17.7703,310512.0
2023-07-14 14:10:00,17.89,17.91,17.86,17.86,120302.0,17.7703,17.7902,17.7405,17.7405,120302.0
2023-07-14 14:20:00,17.87,17.88,17.84,17.86,115630.0,17.7504,17.7604,17.7206,17.7405,115630.0
2023-07-14 14:30:00,17.87,17.87,17.84,17.85,76890.0,17.7504,17.7504,17.7206,17.7306,76890.0
2023-07-14 14:40:00,17.85,17.87,17.85,17.86,84770.0,17.7306,17.7504,17.7306,17.7405,84770.0
2023-07-14 14:50:00,17.86,17.87,17.85,17.87,91449.0,17.7405,17.7504,17.7306,17.7504,91449.0
2023-07-14 15:00:00,17.87,17.88,17.85,17.88,189129.0,17.7504,17.7604,17.7306,17.7604,189129.0
2023-07-14 15:10:00,17.88,17.89,17.87,17.89,88034.0,17.7604,17.7703,17.7504,17.7703,88034.0
2023-07-14 15:20:00,17.89,17.89,17.88,17.89,220474.0,17.7703,17.7703,17.7604,17.7703,220474.0
2023-07-14 15:30:00,17.89,17.89,17.83,17.84,283692.0,17.7703,17.7703,17.7107,17.7206,283692.0
2023-07-14 15:40:00,17.84,17.84,17.8,17.82,365710.0,17.7206,17.7206,17.6809,17.7008,365710.0
2023-07-14 15:50:00,17.81,17.84,17.8,17.82,1137308.0,17.6908,17.7206,17.6809,17.7008,1137308.0
2023-07-17 09:30:00,17.8,17.84,17.75,17.79,594746.0,17.6809,17.7206,17.6312,17.671,594746.0
2023-07-17 09:40:00,17.79,17.83,17.76,17.81,1214900.0,17.671,17.7107,17.6412,17.6908,1214900.0
2023-07-17 09:50:00,17.82,17.87,17.81,17.83,734998.0,17.7008,17.7504,17.6908,17.7107,734998.0
2023-07-17 10:00:00,17.84,17.88,17.8,17.8,758084.0,17.7206,17.7604,17.6809,17.6809,758084.0
2023-07-17 10:10:00,17.8,17.86,17.8,17.85,413498.0,17.6809,17.7405,17.6809,17.7306,413498.0
2023-07-17 10:20:00,17.86,17.9,17.84,17.88,332548.0,17.7405,17.7802,17.7206,17.7604,332548.0
2023-07-17 10:30:00,17.88,17.88,17.83,17.84,427462.0,17.7604,17.7604,17.7107,17.7206,427462.0
2023-07-17 10:40:00,17.84,17.91,17.83,17.89,320098.0,17.7206,17.7902,17.7107,17.7703,320098.0
2023-07-17 10:50:00,17.89,17.95,17.88,17.93,343407.0,17.7703,17.8299,17.7604,17.81,343407.0
2023-07-17 11:00:00,17.94,17.94,17.89,17.92,289973.0,17.82,17.82,17.7703,17.8001,289973.0
2023-07-17 11:10:00,17.92,17.97,17.91,17.96,163237.0,17.8001,17.8498,17.7902,17.8398,163237.0
2023-07-17 11:20:00,17.96,17.99,17.94,17.98,117510.0,17.8398,17.8696,17.82,17.8597,117510.0
2023-07-17 11:30:00,17.97,18.0,17.97,17.98,144001.0,17.8498,17.8796,17.8498,17.8597,144001.0
2023-07-17 11:40:00,17.98,18.0,17.96,17.96,263843.0,17.8597,17.8796,17.8398,17.8398,263843.0
2023-07-17 11:50:00,17.96,17.99,17.95,17.98,159496.0,17.8398,17.8696,17.8299,17.8597,159496.0
2023-07-17 12:00:00,17.98,17.99,17.96,17.98,104106.0,17.8597,17.8696,17.8398,17.8597,104106.0
2023-07-17 12:10:00,17.97,17.99,17.96,17.96,120549.0,17.8498,17.8696,17.8398,17.8398,120549.0
2023-07-17 12:20:00,17.96,18.0,17.95,17.98,139753.0,17.8398,17.8796,17.8299,17.8597,139753.0
2023-07-17 12:30:00,17.98,17.99,17.97,17.98,80018.0,17.8597,17.8696,17.8498,17.8597,80018.0
2023-07-17 12:40:00,17.98,17.99,17.97,17.98,114680.0,17.8597,17.8696,17.8498,17.8597,114680.0
2023-07-17 12:50:00,17.98,17.99,17.97,17.98,107062.0,17.8597,17.8696,17.8498,17.8597,107062.0
2023-07-17 13:00:00,17.98,17.99,17.95,17.96,200103.0,17.8597,17.8696,17.8299,17.8398,200103.0
2023-07-17 13:10:00,17.96,17.99,17.96,17.98,101468.0,17.8398,17.8696,17.8398,17.8597,101468.0
2023-07-17 13:20:00,17.98,17.99,17.97,17.99,96101.0,17.8597,17.8696,17.8498,17.8696,96101.0
2023-07-17 13:30:00,17.99,18.0,17.98,17.98,140156.0,17.8696,17.8796,17.8597,17.8597,140156.0
2023-07-17 13:40:00,17.98,18.0,17.98,18.0,171887.0,17.8597,17.8796,17.8597,17.8796,171887.0
2023-07-17 13:50:00,18.0,18.02,17.99,18.01,183727.0,17.8796,17.8994,17.8696,17.8895,183727.0
2023-07-17 14:00:00,18.01,18.02,17.99,18.0,290792.0,17.8895,17.8994,17.8696,17.8796,290792.0
2023-07-17 14:10:00,18.0,18.0,17.98,17.98,73926.0,17.8796,17.8796,17.8597,17.8597,73926.0
2023-07-17 14:20:00,17.98,18.0,17.97,18.0,162629.0,17.8597,17.8796,17.8498,17.8796,162629.0
2023-07-17 14:30:00,18.0,18.01,17.97,17.98,441216.0,17.8796,17.8895,17.8498,17.8597,441216.0
2023-07-17 14:40:00,17.98,17.99,17.95,17.96,296205.0,17.8597,17.8696,17.8299,17.8398,296205.0
2023-07-17 14:50:00,17.96,17.96,17.93,17.93,95726.0,17.8398,17.8398,17.81,17.81,95726.0
2023-07-17 15:00:00,17.94,17.94,17.9,17.91,226772.0,17.82,17.82,17.7802,17.7902,226772.0
2023-07-17 15:10:00,17.91,17.94,17.9,17.91,165114.0,17.7902,17.82,17.7802,17.7902,165114.0
2023-07-17 15:20:00,17.91,17.93,17.91,17.92,194023.0,17.7902,17.81,17.7902,17.8001,194023.0
2023-07-17 15:30:00,17.91,17.93,17.88,17.92,317218.0,17.7902,17.81,17.7604,17.8001,317218.0
2023-07-17 15:40:00,17.93,17.94,17.91,17.92,333841.0,17.81,17.82,17.7902,17.8001,333841.0
2023-07-17 15:50:00,17.92,17.93,17.82,17.84,1795180.0,17.8001,17.81,17.7008,17.7206,1795180.0
2023-07-18 09:30:00,17.77,17.88,17.75,17.86,172752.0,17.6511,17.7604,17.6312,17.7405,172752.0
2023-07-18 09:40:00,17.85,17.87,17.8,17.86,291589.0,17.7306,17.7504,17.6809,17.7405,291589.0
2023-07-18 09:50:00,17.86,17.87,17.79,17.82,204290.0,17.7405,17.7504,17.671,17.7008,204290.0
2023-07-18 10:00:00,17.82,17.92,17.81,17.89,359523.0,17.7008,17.8001,17.6908,17.7703,359523.0
2023-07-18 10:10:00,17.89,17.89,17.81,17.84,173047.0,17.7703,17.7703,17.6908,17.7206,173047.0
2023-07-18 10:20:00,17.84,17.85,17.8,17.81,193397.0,17.7206,17.7306,17.6809,17.6908,193397.0
2023-07-18 10:30:00,17.8,17.84,17.78,17.79,324049.0,17.6809,17.7206,17.661,17.671,324049.0
2023-07-18 10:40:00,17.79,17.81,17.76,17.8,157513.0,17.671,17.6908,17.6412,17.6809,157513.0
2023-07-18 10:50:00,17.8,17.83,17.77,17.78,537196.0,17.6809,17.7107,17.6511,17.661,537196.0
2023-07-18 11:00:00,17.78,17.8,17.77,17.78,90054.0,17.661,17.6809,17.6511,17.661,90054.0
2023-07-18 11:10:00,17.77,17.79,17.76,17.77,255222.0,17.6511,17.671,17.6412,17.6511,255222.0
2023-07-18 11:20:00,17.76,17.77,17.71,17.73,199061.0,17.6412,17.6511,17.5915,17.6114,199061.0
2023-07-18 11:30:00,17.74,17.77,17.71,17.73,491566.0,17.6213,17.6511,17.5915,17.6114,491566.0
2023-07-18 11:40:00,17.73,17.74,17.59,17.59,421221.0,17.6114,17.6213,17.4723,17.4723,421221.0
2023-07-18 11:50:00,17.6,17.66,17.56,17.64,369224.0,17.4823,17.5419,17.4425,17.522,369224.0
2023-07-18 12:00:00,17.64,17.65,17.57,17.59,252456.0,17.522,17.5319,17.4525,17.4723,252456.0
2023-07-18 12:10:00,17.59,17.59,17.54,17.55,324407.0,17.4723,17.4723,17.4227,17.4326,324407.0
2023-07-18 12:20:00,17.55,17.56,17.52,17.55,321089.0,17.4326,17.4425,17.4028,17.4326,321089.0
2023-07-18 12:30:00,17.55,17.57,17.52,17.54,173141.0,17.4326,17.4525,17.4028,17.4227,173141.0
2023-07-18 12:40:00,17.54,17.56,17.53,17.55,368518.0,17.4227,17.4425,17.4127,17.4326,368518.0
2023-07-18 12:50:00,17.55,17.57,17.53,17.53,106442.0,17.4326,17.4525,17.4127,17.4127,106442.0
2023-07-18 13:00:00,17.53,17.56,17.52,17.55,160906.0,17.4127,17.4425,17.4028,17.4326,160906.0
2023-07-18 13:10:00,17.55,17.57,17.54,17.55,199673.0,17.4326,17.4525,17.4227,17.4326,199673.0
2023-07-18 13:20:00,17.55,17.56,17.54,17.55,102702.0,17.4326,17.4425,17.4227,17.4326,102702.0
2023-07-18 13:30:00,17.55,17.57,17.54,17.56,126671.0,17.4326,17.4525,17.4227,17.4425,126671.0
2023-07-18 13:40:00,17.56,17.57,17.55,17.57,217357.0,17.4425,17.4525,17.4326,17.4525,217357.0
2023-07-18 13:50:00,17.57,17.6,17.56,17.59,150103.0,17.4525,17.4823,17.4425,17.4723,150103.0
2023-07-18 14:00:00,17.58,17.6,17.57,17.6,93307.0,17.4624,17.4823,17.4525,17.4823,93307.0
2023-07-18 14:10:00,17.6,17.61,17.58,17.6,127842.0,17.4823,17.4922,17.4624,17.4823,127842.0
2023-07-18 14:20:00,17.6,17.62,17.58,17.62,124857.0,17.4823,17.5021,17.4624,17.5021,124857.0
2023-07-18 14:30:00,17.62,17.64,17.57,17.57,154419.0,17.5021,17.522,17.4525,17.4525,154419.0
2023-07-18 14:40:00,17.57,17.59,17.57,17.57,230134.0,17.4525,17.4723,17.4525,17.4525,230134.0
2023-07-18 14:50:00,17.57,17.58,17.5,17.52,459506.0,17.4525,17.4624,17.3829,17.4028,459506.0
2023-07-18 15:00:00,17.52,17.52,17.5,17.52,234081.0,17.4028,17.4028,17.3829,17.4028,234081.0
2023-07-18 15:10:00,17.52,17.53,17.5,17.51,453829.0,17.4028,17.4127,17.3829,17.3929,453829.0
2023-07-18 15:20:00,17.51,17.54,17.5,17.53,263995.0,17.3929,17.4227,17.3829,17.4127,263995.0
2023-07-18 15:30:00,17.54,17.55,17.52,17.53,402738.0,17.4227,17.4326,17.4028,17.4127,402738.0
2023-07-18 15:40:00,17.53,17.57,17.52,17.57,646818.0,17.4127,17.4525,17.4028,17.4525,646818.0
2023-07-18 15:50:00,17.57,17.58,17.49,17.51,3630277.0,17.4525,17.4624,17.373,17.3929,3630277.0
2023-07-19 09:30:00,17.46,17.64,17.46,17.62,559921.0,17.3432,17.522,17.3432,17.5021,559921.0
2023-07-19 09:40:00,17.63,17.77,17.62,17.74,650540.0,17.5121,17.6511,17.5021,17.6213,650540.0
2023-07-19 09:50:00,17.75,17.85,17.74,17.85,551182.0,17.6312,17.7306,17.6213,17.7306,551182.0
2023-07-19 10:00:00,17.85,17.91,17.83,17.86,822587.0,17.7306,17.7902,17.7107,17.7405,822587.0
2023-07-19 10:10:00,17.86,17.95,17.85,17.94,538636.0,17.7405,17.8299,17.7306,17.82,538636.0
2023-07-19 10:20:00,17.94,17.95,17.86,17.89,340508.0,17.82,17.8299,17.7405,17.7703,340508.0
2023-07-19 10:30:00,17.88,17.9,17.82,17.82,155425.0,17.7604,17.7802,17.7008,17.7008,155425.0
2023-07-19 10:40:00,17.82,17.84,17.8,17.82,181605.0,17.7008,17.7206,17.6809,17.7008,181605.0
2023-07-19 10:50:00,17.82,17.83,17.76,17.82,397488.0,17.7008,17.7107,17.6412,17.7008,397488.0
2023-07-19 11:00:00,17.82,17.84,17.78,17.82,257351.0,17.7008,17.7206,17.661,17.7008,257351.0
2023-07-19 11:10:00,17.82,17.84,17.8,17.82,192299.0,17.7008,17.7206,17.6809,17.7008,192299.0
2023-07-19 11:20:00,17.82,17.84,17.8,17.82,211163.0,17.7008,17.7206,17.6809,17.7008,211163.0
2023-07-19 11:30:00,17.82,17.84,17.8,17.84,346576.0,17.7008,17.7206,17.6809,17.7206,346576.0
2023-07-19 11:40:00,17.84,17.87,17.83,17.85,215251.0,17.7206,17.7504,17.7107,17.7306,215251.0
2023-07-19 11:50:00,17.85,17.86,17.82,17.84,137093.0,17.7306,17.7405,17.7008,17.7206,137093.0
2023-07-19 12:00:00,17.84,17.86,17.81,17.82,166516.0,17.7206,17.7405,17.6908,17.7008,166516.0
2023-07-19 12:10:00,17.82,17.84,17.82,17.84,63719.0,17.7008,17.7206,17.7008,17.7206,63719.0
2023-07-19 12:20:00,17.83,17.86,17.82,17.86,117917.0,17.7107,17.7405,17.7008,17.7405,117917.0
2023-07-19 12:30:00,17.86,17.86,17.81,17.83,131101.0,17.7405,17.7405,17.6908,17.7107,131101.0
2023-07-19 12:40:00,17.83,17.85,17.83,17.85,107789.0,17.7107,17.7306,17.7107,17.7306,107789.0
2023-07-19 12:50:00,17.85,17.85,17.81,17.83,162415.0,17.7306,17.7306,17.6908,17.7107,162415.0
2023-07-19 13:00:00,17.82,17.83,17.78,17.79,127536.0,17.7008,17.7107,17.661,17.671,127536.0
2023-07-19 13:10:00,17.79,17.82,17.78,17.82,383375.0,17.671,17.7008,17.661,17.7008,383375.0
2023-07-19 13:20:00,17.82,17.82,17.79,17.8,39882.0,17.7008,17.7008,17.671,17.6809,39882.0
2023-07-19 13:30:00,17.8,17.8,17.77,17.8,155129.0,17.6809,17.6809,17.6511,17.6809,155129.0
2023-07-19 13:40:00,17.8,17.82,17.77,17.78,271613.0,17.6809,17.7008,17.6511,17.661,271613.0
2023-07-19 13:50:00,17.78,17.79,17.76,17.77,585428.0,17.661,17.671,17.6412,17.6511,585428.0
2023-07-19 14:00:00,17.77,17.8,17.76,17.79,204900.0,17.6511,17.6809,17.6412,17.671,204900.0
2023-07-19 14:10:00,17.79,17.79,17.76,17.77,99921.0,17.671,17.671,17.6412,17.6511,99921.0
2023-07-19 14:20:00,17.77,17.77,17.76,17.77,163949.0,17.6511,17.6511,17.6412,17.6511,163949.0
2023-07-19 14:30:00,17.77,17.78,17.76,17.77,102643.0,17.6511,17.661,17.6412,17.6511,102643.0
2023-07-19 14:40:00,17.77,17.79,17.76,17.78,266236.0,17.6511,17.671,17.6412,17.661,266236.0
2023-07-19 14:50:00,17.78,17.8,17.78,17.78,118562.0,17.661,17.6809,17.661,17.661,118562.0
2023-07-19 15:00:00,17.79,17.79,17.74,17.75,326222.0,17.671,17.671,17.6213,17.6312,326222.0
2023-07-19 15:10:00,17.75,17.76,17.74,17.75,102427.0,17.6312,17.6412,17.6213,17.6312,102427.0
2023-07-19 15:20:00,17.74,17.75,17.72,17.75,220058.0,17.6213,17.6312,17.6014,17.6312,220058.0
2023-07-19 15:30:00,17.75,17.76,17.74,17.76,166891.0,17.6312,17.6412,17.6213,17.6412,166891.0
2023-07-19 15:40:00,17.76,17.76,17.72,17.73,359452.0,17.6412,17.6412,17.6014,17.6114,359452.0
2023-07-19 15:50:00,17.72,17.76,17.72,17.72,929218.0,17.6014,17.6412,17.6014,17.6014,929218.0
2023-07-20 09:30:00,17.82,17.88,17.66,17.66,201753.0,17.7008,17.7604,17.5419,17.5419,201753.0
2023-07-20 09:40:00,17.66,17.75,17.64,17.72,357069.0,17.5419,17.6312,17.522,17.6014,357069.0
2023-07-20 09:50:00,17.73,17.8,17.72,17.73,267985.0,17.6114,17.6809,17.6014,17.6114,267985.0
2023-07-20 10:00:00,17.73,17.8,17.71,17.75,587614.0,17.6114,17.6809,17.5915,17.6312,587614.0
2023-07-20 10:10:00,17.75,17.75,17.71,17.73,285085.0,17.6312,17.6312,17.5915,17.6114,285085.0
2023-07-20 10:20:00,17.72,17.79,17.72,17.78,358988.0,17.6014,17.671,17.6014,17.661,358988.0
2023-07-20 10:30:00,17.79,17.81,17.77,17.78,204867.0,17.671,17.6908,17.6511,17.661,204867.0
2023-07-20 10:40:00,17.78,17.78,17.72,17.73,286888.0,17.661,17.661,17.6014,17.6114,286888.0
2023-07-20 10:50:00,17.73,17.76,17.72,17.72,141152.0,17.6114,17.6412,17.6014,17.6014,141152.0
2023-07-20 11:00:00,17.72,17.74,17.72,17.73,69847.0,17.6014,17.6213,17.6014,17.6114,69847.0
2023-07-20 11:10:00,17.72,17.76,17.7,17.73,236477.0,17.6014,17.6412,17.5816,17.6114,236477.0
2023-07-20 11:20:00,17.73,17.75,17.71,17.73,136424.0,17.6114,17.6312,17.5915,17.6114,136424.0
2023-07-20 11:30:00,17.73,17.81,17.7,17.8,533710.0,17.6114,17.6908,17.5816,17.6809,533710.0
2023-07-20 11:40:00,17.8,17.81,17.78,17.81,315524.0,17.6809,17.6908,17.661,17.6908,315524.0
2023-07-20 11:50:00,17.8,17.85,17.8,17.82,146594.0,17.6809,17.7306,17.6809,17.7008,146594.0
2023-07-20 12:00:00,17.82,17.83,17.8,17.8,84547.0,17.7008,17.7107,17.6809,17.6809,84547.0
2023-07-20 12:10:00,17.8,17.82,17.79,17.82,125502.0,17.6809,17.7008,17.671,17.7008,125502.0
2023-07-20 12:20:00,17.82,17.82,17.79,17.81,81955.0,17.7008,17.7008,17.671,17.6908,81955.0
2023-07-20 12:30:00,17.81,17.81,17.77,17.78,109339.0,17.6908,17.6908,17.6511,17.661,109339.0
2023-07-20 12:40:00,17.79,17.8,17.78,17.8,39878.0,17.671,17.6809,17.661,17.6809,39878.0
2023-07-20 12:50:00,17.8,17.81,17.78,17.79,75927.0,17.6809,17.6908,17.661,17.671,75927.0
2023-07-20 13:00:00,17.79,17.81,17.78,17.8,106862.0,17.671,17.6908,17.661,17.6809,106862.0
2023-07-20 13:10:00,17.81,17.81,17.77,17.78,155984.0,17.6908,17.6908,17.6511,17.661,155984.0
2023-07-20 13:20:00,17.78,17.79,17.75,17.79,381872.0,17.661,17.671,17.6312,17.671,381872.0
2023-07-20 13:30:00,17.79,17.79,17.76,17.77,138456.0,17.671,17.671,17.6412,17.6511,138456.0
2023-07-20 13:40:00,17.77,17.81,17.76,17.79,163577.0,17.6511,17.6908,17.6412,17.671,163577.0
2023-07-20 13:50:00,17.8,17.81,17.78,17.8,65202.0,17.6809,17.6908,17.661,17.6809,65202.0
2023-07-20 14:00:00,17.8,17.85,17.8,17.85,93160.0,17.6809,17.7306,17.6809,17.7306,93160.0
2023-07-20 14:10:00,17.85,17.85,17.82,17.84,287813.0,17.7306,17.7306,17.7008,17.7206,287813.0
2023-07-20 14:20:00,17.84,17.87,17.83,17.83,169993.0,17.7206,17.7504,17.7107,17.7107,169993.0
2023-07-20 14:30:00,17.84,17.86,17.82,17.85,186507.0,17.7206,17.7405,17.7008,17.7306,186507.0
2023-07-20 14:40:00,17.86,17.86,17.83,17.86,213799.0,17.7405,17.7405,17.7107,17.7405,213799.0
2023-07-20 14:50:00,17.86,17.87,17.85,17.87,140809.0,17.7405,17.7504,17.7306,17.7504,140809.0
2023-07-20 15:00:00,17.86,17.88,17.8,17.84,2937587.0,17.7405,17.7604,17.6809,17.7206,2937587.0
2023-07-20 15:10:00,17.83,17.86,17.8,17.82,657357.0,17.7107,17.7405,17.6809,17.7008,657357.0
2023-07-20 15:20:00,17.82,17.82,17.74,17.76,533802.0,17.7008,17.7008,17.6213,17.6412,533802.0
2023-07-20 15:30:00,17.76,17.76,17.69,17.69,654817.0,17.6412,17.6412,17.5716,17.5716,654817.0
2023-07-20 15:40:00,17.69,17.72,17.67,17.71,1141816.0,17.5716,17.6014,17.5518,17.5915,1141816.0
2023-07-20 15:50:00,17.7,17.73,17.69,17.72,1774374.0,17.5816,17.6114,17.5716,17.6014,1774374.0
2023-07-21 09:30:00,17.75,17.83,17.7,17.8,451566.0,17.6312,17.7107,17.5816,17.6809,451566.0
2023-07-21 09:40:00,17.8,17.82,17.73,17.82,199420.0,17.6809,17.7008,17.6114,17.7008,199420.0
2023-07-21 09:50:00,17.82,17.84,17.78,17.84,179084.0,17.7008,17.7206,17.661,17.7206,179084.0
2023-07-21 10:00:00,17.84,17.9,17.81,17.88,234518.0,17.7206,17.7802,17.6908,17.7604,234518.0
2023-07-21 10:10:00,17.88,17.89,17.86,17.88,248932.0,17.7604,17.7703,17.7405,17.7604,248932.0
2023-07-21 10:20:00,17.87,17.9,17.86,17.89,154435.0,17.7504,17.7802,17.7405,17.7703,154435.0
2023-07-21 10:30:00,17.9,17.9,17.84,17.88,143978.0,17.7802,17.7802,17.7206,17.7604,143978.0
2023-07-21 10:40:00,17.88,17.9,17.87,17.89,82508.0,17.7604,17.7802,17.7504,17.7703,82508.0
2023-07-21 10:50:00,17.89,17.93,17.89,17.91,227304.0,17.7703,17.81,17.7703,17.7902,227304.0
2023-07-21 11:00:00,17.91,17.92,17.89,17.89,108642.0,17.7902,17.8001,17.7703,17.7703,108642.0
2023-07-21 11:10:00,17.9,17.92,17.89,17.91,78899.0,17.7802,17.8001,17.7703,17.7902,78899.0
2023-07-21 11:20:00,17.92,17.92,17.88,17.89,77470.0,17.8001,17.8001,17.7604,17.7703,77470.0
2023-07-21 11:30:00,17.89,17.96,17.88,17.96,92601.0,17.7703,17.8398,17.7604,17.8398,92601.0
2023-07-21 11:40:00,17.96,17.97,17.95,17.96,187090.0,17.8398,17.8498,17.8299,17.8398,187090.0
2023-07-21 11:50:00,17.97,17.99,17.96,17.99,96922.0,17.8498,17.8696,17.8398,17.8696,96922.0
2023-07-21 12:00:00,17.99,18.01,17.97,18.0,336954.0,17.8696,17.8895,17.8498,17.8796,336954.0
2023-07-21 12:10:00,18.0,18.0,17.97,18.0,83246.0,17.8796,17.8796,17.8498,17.8796,83246.0
2023-07-21 12:20:00,17.99,18.02,17.99,18.01,225355.0,17.8696,17.8994,17.8696,17.8895,225355.0
2023-07-21 12:30:00,18.01,18.05,18.0,18.05,508500.0,17.8895,17.9292,17.8796,17.9292,508500.0
2023-07-21 12:40:00,18.05,18.05,18.01,18.02,223859.0,17.9292,17.9292,17.8895,17.8994,223859.0
2023-07-21 12:50:00,18.02,18.02,18.0,18.02,112947.0,17.8994,17.8994,17.8796,17.8994,112947.0
2023-07-21 13:00:00,18.02,18.03,17.99,17.99,439762.0,17.8994,17.9094,17.8696,17.8696,439762.0
2023-07-21 13:10:00,18.0,18.02,17.98,18.02,103519.0,17.8796,17.8994,17.8597,17.8994,103519.0
2023-07-21 13:20:00,18.02,18.04,18.02,18.03,72160.0,17.8994,17.9193,17.8994,17.9094,72160.0
2023-07-21 13:30:00,18.03,18.03,17.99,18.01,107137.0,17.9094,17.9094,17.8696,17.8895,107137.0
2023-07-21 13:40:00,18.02,18.02,17.96,17.96,357695.0,17.8994,17.8994,17.8398,17.8398,357695.0
2023-07-21 13:50:00,17.97,17.97,17.92,17.93,489677.0,17.8498,17.8498,17.8001,17.81,489677.0
2023-07-21 14:00:00,17.93,17.94,17.91,17.92,96440.0,17.81,17.82,17.7902,17.8001,96440.0
2023-07-21 14:10:00,17.92,17.92,17.89,17.89,94020.0,17.8001,17.8001,17.7703,17.7703,94020.0
2023-07-21 14:20:00,17.9,17.9,17.87,17.88,153176.0,17.7802,17.7802,17.7504,17.7604,153176.0
2023-07-21 14:30:00,17.89,17.9,17.88,17.89,66144.0,17.7703,17.7802,17.7604,17.7703,66144.0
2023-07-21 14:40:00,17.89,17.9,17.82,17.86,332698.0,17.7703,17.7802,17.7008,17.7405,332698.0
2023-07-21 14:50:00,17.86,17.9,17.85,17.89,238755.0,17.7405,17.7802,17.7306,17.7703,238755.0
2023-07-21 15:00:00,17.89,17.95,17.88,17.94,387287.0,17.7703,17.8299,17.7604,17.82,387287.0
2023-07-21 15:10:00,17.94,17.96,17.93,17.95,166050.0,17.82,17.8398,17.81,17.8299,166050.0
2023-07-21 15:20:00,17.95,17.95,17.92,17.95,129400.0,17.8299,17.8299,17.8001,17.8299,129400.0
2023-07-21 15:30:00,17.95,17.97,17.93,17.94,221455.0,17.8299,17.8498,17.81,17.82,221455.0
2023-07-21 15:40:00,17.95,17.95,17.93,17.95,307347.0,17.8299,17.8299,17.81,17.8299,307347.0
2023-07-21 15:50:00,17.94,17.98,17.93,17.95,958542.0,17.82,17.8597,17.81,17.8299,958542.0
2023-07-24 09:30:00,17.98,17.98,17.86,17.88,236645.0,17.8597,17.8597,17.7405,17.7604,236645.0
2023-07-24 09:40:00,17.88,17.98,17.84,17.95,168006.0,17.7604,17.8597,17.7206,17.8299,168006.0
2023-07-24 09:50:00,17.95,17.96,17.82,17.82,189693.0,17.8299,17.8398,17.7008,17.7008,189693.0
2023-07-24 10:00:00,17.83,17.89,17.82,17.84,217512.0,17.7107,17.7703,17.7008,17.7206,217512.0
2023-07-24 10:10:00,17.85,17.88,17.81,17.82,276178.0,17.7306,17.7604,17.6908,17.7008,276178.0
2023-07-24 10:20:00,17.81,17.82,17.74,17.8,305256.0,17.6908,17.7008,17.6213,17.6809,305256.0
2023-07-24 10:30:00,17.79,17.86,17.79,17.86,882707.0,17.671,17.7405,17.671,17.7405,882707.0
2023-07-24 10:40:00,17.86,17.86,17.81,17.86,275539.0,17.7405,17.7405,17.6908,17.7405,275539.0
2023-07-24 10:50:00,17.86,17.86,17.82,17.85,125714.0,17.7405,17.7405,17.7008,17.7306,125714.0
2023-07-24 11:00:00,17.84,17.87,17.83,17.87,122480.0,17.7206,17.7504,17.7107,17.7504,122480.0
2023-07-24 11:10:00,17.87,17.9,17.86,17.89,261108.0,17.7504,17.7802,17.7405,17.7703,261108.0
2023-07-24 11:20:00,17.89,17.94,17.89,17.93,109517.0,17.7703,17.82,17.7703,17.81,109517.0
2023-07-24 11:30:00,17.93,17.95,17.92,17.95,114779.0,17.81,17.8299,17.8001,17.8299,114779.0
2023-07-24 11:40:00,17.95,17.96,17.92,17.93,57857.0,17.8299,17.8398,17.8001,17.81,57857.0
2023-07-24 11:50:00,17.93,17.94,17.89,17.94,722752.0,17.81,17.82,17.7703,17.82,722752.0
2023-07-24 12:00:00,17.94,17.95,17.92,17.92,119287.0,17.82,17.8299,17.8001,17.8001,119287.0
2023-07-24 12:10:00,17.92,17.94,17.9,17.94,174162.0,17.8001,17.82,17.7802,17.82,174162.0
2023-07-24 12:20:00,17.94,17.94,17.91,17.93,155079.0,17.82,17.82,17.7902,17.81,155079.0
2023-07-24 12:30:00,17.93,17.93,17.91,17.91,92177.0,17.81,17.81,17.7902,17.7902,92177.0
2023-07-24 12:40:00,17.91,17.93,17.9,17.91,129290.0,17.7902,17.81,17.7802,17.7902,129290.0
2023-07-24 12:50:00,17.91,17.93,17.91,17.92,79606.0,17.7902,17.81,17.7902,17.8001,79606.0
2023-07-24 13:00:00,17.93,17.93,17.9,17.91,85201.0,17.81,17.81,17.7802,17.7902,85201.0
2023-07-24 13:10:00,17.92,17.92,17.91,17.92,68990.0,17.8001,17.8001,17.7902,17.8001,68990.0
2023-07-24 13:20:00,17.91,17.95,17.9,17.93,264118.0,17.7902,17.8299,17.7802,17.81,264118.0
2023-07-24 13:30:00,17.93,17.93,17.9,17.91,92702.0,17.81,17.81,17.7802,17.7902,92702.0
2023-07-24 13:40:00,17.91,17.93,17.9,17.92,68221.0,17.7902,17.81,17.7802,17.8001,68221.0
2023-07-24 13:50:00,17.91,17.92,17.9,17.91,46308.0,17.7902,17.8001,17.7802,17.7902,46308.0
2023-07-24 14:00:00,17.92,17.93,17.91,17.91,84140.0,17.8001,17.81,17.7902,17.7902,84140.0
2023-07-24 14:10:00,17.91,17.94,17.9,17.94,111114.0,17.7902,17.82,17.7802,17.82,111114.0
2023-07-24 14:20:00,17.94,17.94,17.91,17.93,80728.0,17.82,17.82,17.7902,17.81,80728.0
2023-07-24 14:30:00,17.93,17.93,17.91,17.91,133989.0,17.81,17.81,17.7902,17.7902,133989.0
2023-07-24 14:40:00,17.92,17.92,17.9,17.91,91557.0,17.8001,17.8001,17.7802,17.7902,91557.0
2023-07-24 14:50:00,17.91,17.94,17.9,17.94,95963.0,17.7902,17.82,17.7802,17.82,95963.0
2023-07-24 15:00:00,17.94,17.94,17.91,17.93,126981.0,17.82,17.82,17.7902,17.81,126981.0
2023-07-24 15:10:00,17.93,17.93,17.9,17.91,167941.0,17.81,17.81,17.7802,17.7902,167941.0
2023-07-24 15:20:00,17.9,17.91,17.86,17.88,187859.0,17.7802,17.7902,17.7405,17.7604,187859.0
2023-07-24 15:30:00,17.87,17.89,17.85,17.86,259252.0,17.7504,17.7703,17.7306,17.7405,259252.0
2023-07-24 15:40:00,17.86,17.91,17.85,17.89,306588.0,17.7405,17.7902,17.7306,17.7703,306588.0
2023-07-24 15:50:00,17.88,17.91,17.87,17.88,1178702.0,17.7604,17.7902,17.7504,17.7604,1178702.0
2023-07-25 09:30:00,17.93,17.96,17.82,17.87,224948.0,17.81,17.8398,17.7008,17.7504,224948.0
2023-07-25 09:40:00,17.87,17.87,17.83,17.84,115454.0,17.7504,17.7504,17.7107,17.7206,115454.0
2023-07-25 09:50:00,17.84,17.86,17.83,17.85,65810.0,17.7206,17.7405,17.7107,17.7306,65810.0
2023-07-25 10:00:00,17.84,17.85,17.79,17.79,262452.0,17.7206,17.7306,17.671,17.671,262452.0
2023-07-25 10:10:00,17.8,17.85,17.79,17.82,137319.0,17.6809,17.7306,17.671,17.7008,137319.0
2023-07-25 10:20:00,17.82,17.86,17.82,17.85,60427.0,17.7008,17.7405,17.7008,17.7306,60427.0
2023-07-25 10:30:00,17.86,17.88,17.83,17.83,451877.0,17.7405,17.7604,17.7107,17.7107,451877.0
2023-07-25 10:40:00,17.83,17.84,17.81,17.82,175868.0,17.7107,17.7206,17.6908,17.7008,175868.0
2023-07-25 10:50:00,17.81,17.88,17.81,17.88,190611.0,17.6908,17.7604,17.6908,17.7604,190611.0
2023-07-25 11:00:00,17.88,17.9,17.86,17.89,128003.0,17.7604,17.7802,17.7405,17.7703,128003.0
2023-07-25 11:10:00,17.89,17.92,17.88,17.89,168337.0,17.7703,17.8001,17.7604,17.7703,168337.0
2023-07-25 11:20:00,17.89,17.92,17.88,17.91,115352.0,17.7703,17.8001,17.7604,17.7902,115352.0
2023-07-25 11:30:00,17.92,17.94,17.92,17.92,84069.0,17.8001,17.82,17.8001,17.8001,84069.0
2023-07-25 11:40:00,17.92,17.95,17.92,17.95,115577.0,17.8001,17.8299,17.8001,17.8299,115577.0
2023-07-25 11:50:00,17.95,17.99,17.94,17.99,136842.0,17.8299,17.8696,17.82,17.8696,136842.0
2023-07-25 12:00:00,17.99,18.0,17.96,17.96,174860.0,17.8696,17.8796,17.8398,17.8398,174860.0
2023-07-25 12:10:00,17.96,18.04,17.96,18.01,968936.0,17.8398,17.9193,17.8398,17.8895,968936.0
2023-07-25 12:20:00,18.0,18.01,17.98,17.98,112155.0,17.8796,17.8895,17.8597,17.8597,112155.0
2023-07-25 12:30:00,17.98,17.99,17.96,17.96,143915.0,17.8597,17.8696,17.8398,17.8398,143915.0
2023-07-25 12:40:00,17.96,17.99,17.95,17.98,206067.0,17.8398,17.8696,17.8299,17.8597,206067.0
2023-07-25 12:50:00,17.98,18.02,17.97,18.02,177610.0,17.8597,17.8994,17.8498,17.8994,177610.0
2023-07-25 13:00:00,18.02,18.02,17.99,17.99,127799.0,17.8994,17.8994,17.8696,17.8696,127799.0
2023-07-25 13:10:00,17.99,18.02,17.99,18.01,85368.0,17.8696,17.8994,17.8696,17.8895,85368.0
2023-07-25 13:20:00,18.0,18.01,17.98,17.98,64842.0,17.8796,17.8895,17.8597,17.8597,64842.0
2023-07-25 13:30:00,17.98,17.99,17.96,17.96,533757.0,17.8597,17.8696,17.8398,17.8398,533757.0
2023-07-25 13:40:00,17.96,17.99,17.96,17.98,134152.0,17.8398,17.8696,17.8398,17.8597,134152.0
2023-07-25 13:50:00,17.99,17.99,17.98,17.98,104154.0,17.8696,17.8696,17.8597,17.8597,104154.0
2023-07-25 14:00:00,17.98,17.99,17.97,17.98,187745.0,17.8597,17.8696,17.8498,17.8597,187745.0
2023-07-25 14:10:00,17.98,18.02,17.98,18.02,91816.0,17.8597,17.8994,17.8597,17.8994,91816.0
2023-07-25 14:20:00,18.02,18.03,17.99,17.99,166596.0,17.8994,17.9094,17.8696,17.8696,166596.0
2023-07-25 14:30:00,18.0,18.01,17.98,17.99,387445.0,17.8796,17.8895,17.8597,17.8696,387445.0
2023-07-25 14:40:00,18.0,18.0,17.97,17.97,144141.0,17.8796,17.8796,17.8498,17.8498,144141.0
2023-07-25 14:50:00,17.98,17.99,17.96,17.96,163030.0,17.8597,17.8696,17.8398,17.8398,163030.0
2023-07-25 15:00:00,17.96,17.97,17.93,17.95,336864.0,17.8398,17.8498,17.81,17.8299,336864.0
2023-07-25 15:10:00,17.95,17.97,17.93,17.96,242596.0,17.8299,17.8498,17.81,17.8398,242596.0
2023-07-25 15:20:00,17.96,17.97,17.94,17.95,299978.0,17.8398,17.8498,17.82,17.8299,299978.0
2023-07-25 15:30:00,17.95,17.97,17.93,17.96,394414.0,17.8299,17.8498,17.81,17.8398,394414.0
2023-07-25 15:40:00,17.96,17.99,17.96,17.98,398371.0,17.8398,17.8696,17.8398,17.8597,398371.0
2023-07-25 15:50:00,17.98,17.99,17.94,17.96,1658508.0,17.8597,17.8696,17.82,17.8398,1658508.0
2023-07-26 09:30:00,17.85,17.99,17.85,17.94,231309.0,17.7306,17.8696,17.7306,17.82,231309.0
2023-07-26 09:40:00,17.94,17.99,17.89,17.91,203025.0,17.82,17.8696,17.7703,17.7902,203025.0
2023-07-26 09:50:00,17.91,17.91,17.84,17.86,131226.0,17.7902,17.7902,17.7206,17.7405,131226.0
2023-07-26 10:00:00,17.86,17.86,17.79,17.81,296770.0,17.7405,17.7405,17.671,17.6908,296770.0
2023-07-26 10:10:00,17.82,17.91,17.81,17.89,464411.0,17.7008,17.7902,17.6908,17.7703,464411.0
2023-07-26 10:20:00,17.89,18.01,17.88,17.99,658804.0,17.7703,17.8895,17.7604,17.8696,658804.0
2023-07-26 10:30:00,17.98,18.0,17.96,17.98,194809.0,17.8597,17.8796,17.8398,17.8597,194809.0
2023-07-26 10:40:00,17.98,18.01,17.97,18.01,147170.0,17.8597,17.8895,17.8498,17.8895,147170.0
2023-07-26 10:50:00,18.01,18.06,18.0,18.03,275545.0,17.8895,17.9392,17.8796,17.9094,275545.0
2023-07-26 11:00:00,18.03,18.04,17.93,17.96,584674.0,17.9094,17.9193,17.81,17.8398,584674.0
2023-07-26 11:10:00,17.96,17.97,17.89,17.94,464438.0,17.8398,17.8498,17.7703,17.82,464438.0
2023-07-26 11:20:00,17.94,17.96,17.89,17.89,392051.0,17.82,17.8398,17.7703,17.7703,392051.0
2023-07-26 11:30:00,17.89,17.9,17.85,17.88,323213.0,17.7703,17.7802,17.7306,17.7604,323213.0
2023-07-26 11:40:00,17.88,17.91,17.83,17.85,413543.0,17.7604,17.7902,17.7107,17.7306,413543.0
2023-07-26 11:50:00,17.85,17.89,17.82,17.88,307140.0,17.7306,17.7703,17.7008,17.7604,307140.0
2023-07-26 12:00:00,17.88,17.91,17.87,17.89,162222.0,17.7604,17.7902,17.7504,17.7703,162222.0
2023-07-26 12:10:00,17.89,17.94,17.88,17.94,154349.0,17.7703,17.82,17.7604,17.82,154349.0
2023-07-26 12:20:00,17.94,17.96,17.92,17.94,169931.0,17.82,17.8398,17.8001,17.82,169931.0
2023-07-26 12:30:00,17.94,17.94,17.92,17.94,121205.0,17.82,17.82,17.8001,17.82,121205.0
2023-07-26 12:40:00,17.94,17.95,17.89,17.91,164934.0,17.82,17.8299,17.7703,17.7902,164934.0
2023-07-26 12:50:00,17.91,17.93,17.9,17.91,70086.0,17.7902,17.81,17.7802,17.7902,70086.0
2023-07-26 13:00:00,17.91,17.93,17.9,17.93,90895.0,17.7902,17.81,17.7802,17.81,90895.0
2023-07-26 13:10:00,17.92,17.93,17.89,17.92,987450.0,17.8001,17.81,17.7703,17.8001,987450.0
2023-07-26 13:20:00,17.91,17.92,17.9,17.91,212841.0,17.7902,17.8001,17.7802,17.7902,212841.0
2023-07-26 13:30:00,17.91,17.92,17.87,17.88,190178.0,17.7902,17.8001,17.7504,17.7604,190178.0
2023-07-26 13:40:00,17.88,17.9,17.87,17.89,255883.0,17.7604,17.7802,17.7504,17.7703,255883.0
2023-07-26 13:50:00,17.89,17.9,17.88,17.89,175799.0,17.7703,17.7802,17.7604,17.7703,175799.0
2023-07-26 14:00:00,17.89,17.9,17.86,17.9,177122.0,17.7703,17.7802,17.7405,17.7802,177122.0
2023-07-26 14:10:00,17.89,17.9,17.85,17.88,331237.0,17.7703,17.7802,17.7306,17.7604,331237.0
2023-07-26 14:20:00,17.88,17.89,17.87,17.88,110560.0,17.7604,17.7703,17.7504,17.7604,110560.0
2023-07-26 14:30:00,17.88,17.92,17.87,17.92,271555.0,17.7604,17.8001,17.7504,17.8001,271555.0
2023-07-26 14:40:00,17.92,17.95,17.92,17.95,219421.0,17.8001,17.8299,17.8001,17.8299,219421.0
2023-07-26 14:50:00,17.95,17.95,17.92,17.94,228649.0,17.8299,17.8299,17.8001,17.82,228649.0
2023-07-26 15:00:00,17.94,17.95,17.88,17.89,1143843.0,17.82,17.8299,17.7604,17.7703,1143843.0
2023-07-26 15:10:00,17.88,17.9,17.84,17.86,519177.0,17.7604,17.7802,17.7206,17.7405,519177.0
2023-07-26 15:20:00,17.86,17.87,17.84,17.87,233669.0,17.7405,17.7504,17.7206,17.7504,233669.0
2023-07-26 15:30:00,17.87,17.89,17.85,17.89,317299.0,17.7504,17.7703,17.7306,17.7703,317299.0
2023-07-26 15:40:00,17.89,17.9,17.88,17.89,899560.0,17.7703,17.7802,17.7604,17.7703,899560.0
2023-07-26 15:50:00,17.89,17.92,17.87,17.9,1936957.0,17.7703,17.8001,17.7504,17.7802,1936957.0
2023-07-27 09:30:00,17.87,17.96,17.73,17.81,511445.0,17.7504,17.8398,17.6114,17.6908,511445.0
2023-07-27 09:40:00,17.81,17.84,17.67,17.75,789718.0,17.6908,17.7206,17.5518,17.6312,789718.0
2023-07-27 09:50:00,17.75,17.88,17.71,17.85,316673.0,17.6312,17.7604,17.5915,17.7306,316673.0
2023-07-27 10:00:00,17.85,17.86,17.79,17.8,224633.0,17.7306,17.7405,17.671,17.6809,224633.0
2023-07-27 10:10:00,17.79,17.87,17.76,17.85,313422.0,17.671,17.7504,17.6412,17.7306,313422.0
2023-07-27 10:20:00,17.85,17.88,17.84,17.85,182492.0,17.7306,17.7604,17.7206,17.7306,182492.0
2023-07-27 10:30:00,17.85,17.87,17.83,17.83,270206.0,17.7306,17.7504,17.7107,17.7107,270206.0
2023-07-27 10:40:00,17.83,17.83,17.75,17.78,200585.0,17.7107,17.7107,17.6312,17.661,200585.0
2023-07-27 10:50:00,17.78,17.84,17.77,17.8,230847.0,17.661,17.7206,17.6511,17.6809,230847.0
2023-07-27 11:00:00,17.8,17.81,17.74,17.75,148264.0,17.6809,17.6908,17.6213,17.6312,148264.0
2023-07-27 11:10:00,17.75,17.77,17.72,17.76,171315.0,17.6312,17.6511,17.6014,17.6412,171315.0
2023-07-27 11:20:00,17.76,17.76,17.67,17.75,356867.0,17.6412,17.6412,17.5518,17.6312,356867.0
2023-07-27 11:30:00,17.75,17.81,17.73,17.8,222419.0,17.6312,17.6908,17.6114,17.6809,222419.0
2023-07-27 11:40:00,17.81,17.83,17.71,17.72,516421.0,17.6908,17.7107,17.5915,17.6014,516421.0
2023-07-27 11:50:00,17.71,17.75,17.7,17.73,147373.0,17.5915,17.6312,17.5816,17.6114,147373.0
2023-07-27 12:00:00,17.73,17.74,17.68,17.71,245923.0,17.6114,17.6213,17.5617,17.5915,245923.0
2023-07-27 12:10:00,17.71,17.72,17.6,17.62,614798.0,17.5915,17.6014,17.4823,17.5021,614798.0
2023-07-27 12:20:00,17.62,17.63,17.49,17.57,887560.0,17.5021,17.5121,17.373,17.4525,887560.0
2023-07-27 12:30:00,17.57,17.64,17.56,17.61,464226.0,17.4525,17.522,17.4425,17.4922,464226.0
2023-07-27 12:40:00,17.6,17.63,17.59,17.63,115612.0,17.4823,17.5121,17.4723,17.5121,115612.0
2023-07-27 12:50:00,17.63,17.64,17.55,17.63,266726.0,17.5121,17.522,17.4326,17.5121,266726.0
2023-07-27 13:00:00,17.64,17.67,17.61,17.64,181118.0,17.522,17.5518,17.4922,17.522,181118.0
2023-07-27 13:10:00,17.64,17.66,17.62,17.63,103034.0,17.522,17.5419,17.5021,17.5121,103034.0
2023-07-27 13:20:00,17.62,17.64,17.61,17.63,125960.0,17.5021,17.522,17.4922,17.5121,125960.0
2023-07-27 13:30:00,17.63,17.64,17.62,17.63,126776.0,17.5121,17.522,17.5021,17.5121,126776.0
2023-07-27 13:40:00,17.63,17.65,17.61,17.62,100069.0,17.5121,17.5319,17.4922,17.5021,100069.0
2023-07-27 13:50:00,17.62,17.64,17.61,17.62,167192.0,17.5021,17.522,17.4922,17.5021,167192.0
2023-07-27 14:00:00,17.63,17.63,17.57,17.61,172690.0,17.5121,17.5121,17.4525,17.4922,172690.0
2023-07-27 14:10:00,17.61,17.61,17.54,17.57,225723.0,17.4922,17.4922,17.4227,17.4525,225723.0
2023-07-27 14:20:00,17.57,17.59,17.54,17.55,272776.0,17.4525,17.4723,17.4227,17.4326,272776.0
2023-07-27 14:30:00,17.55,17.55,17.51,17.52,169664.0,17.4326,17.4326,17.3929,17.4028,169664.0
2023-07-27 14:40:00,17.52,17.56,17.51,17.56,131812.0,17.4028,17.4425,17.3929,17.4425,131812.0
2023-07-27 14:50:00,17.55,17.56,17.52,17.54,188988.0,17.4326,17.4425,17.4028,17.4227,188988.0
2023-07-27 15:00:00,17.54,17.54,17.5,17.52,218012.0,17.4227,17.4227,17.3829,17.4028,218012.0
2023-07-27 15:10:00,17.52,17.58,17.51,17.57,192499.0,17.4028,17.4624,17.3929,17.4525,192499.0
2023-07-27 15:20:00,17.57,17.58,17.55,17.57,160848.0,17.4525,17.4624,17.4326,17.4525,160848.0
2023-07-27 15:30:00,17.57,17.58,17.56,17.57,288726.0,17.4525,17.4624,17.4425,17.4525,288726.0
2023-07-27 15:40:00,17.57,17.59,17.55,17.56,426008.0,17.4525,17.4723,17.4326,17.4425,426008.0
2023-07-27 15:50:00,17.56,17.61,17.55,17.59,1458042.0,17.4425,17.4922,17.4326,17.4723,1458042.0
2023-07-28 09:30:00,17.64,17.8,17.56,17.78,419503.0,17.522,17.6809,17.4425,17.661,419503.0
2023-07-28 09:40:00,17.79,17.83,17.67,17.7,251374.0,17.671,17.7107,17.5518,17.5816,251374.0
2023-07-28 09:50:00,17.7,17.71,17.64,17.69,116621.0,17.5816,17.5915,17.522,17.5716,116621.0
2023-07-28 10:00:00,17.68,17.68,17.61,17.62,167812.0,17.5617,17.5617,17.4922,17.5021,167812.0
2023-07-28 10:10:00,17.62,17.64,17.6,17.63,123680.0,17.5021,17.522,17.4823,17.5121,123680.0
2023-07-28 10:20:00,17.63,17.64,17.55,17.57,131260.0,17.5121,17.522,17.4326,17.4525,131260.0
2023-07-28 10:30:00,17.57,17.58,17.52,17.53,105579.0,17.4525,17.4624,17.4028,17.4127,105579.0
2023-07-28 10:40:00,17.54,17.6,17.52,17.59,169964.0,17.4227,17.4823,17.4028,17.4723,169964.0
2023-07-28 10:50:00,17.6,17.64,17.57,17.62,135497.0,17.4823,17.522,17.4525,17.5021,135497.0
2023-07-28 11:00:00,17.61,17.66,17.61,17.63,74696.0,17.4922,17.5419,17.4922,17.5121,74696.0
2023-07-28 11:10:00,17.63,17.63,17.6,17.62,156282.0,17.5121,17.5121,17.4823,17.5021,156282.0
2023-07-28 11:20:00,17.62,17.64,17.61,17.63,86350.0,17.5021,17.522,17.4922,17.5121,86350.0
2023-07-28 11:30:00,17.64,17.64,17.58,17.59,82228.0,17.522,17.522,17.4624,17.4723,82228.0
2023-07-28 11:40:00,17.59,17.61,17.57,17.6,120528.0,17.4723,17.4922,17.4525,17.4823,120528.0
2023-07-28 11:50:00,17.6,17.62,17.55,17.57,134523.0,17.4823,17.5021,17.4326,17.4525,134523.0
2023-07-28 12:00:00,17.57,17.59,17.56,17.57,97855.0,17.4525,17.4723,17.4425,17.4525,97855.0
2023-07-28 12:10:00,17.58,17.6,17.57,17.57,161559.0,17.4624,17.4823,17.4525,17.4525,161559.0
2023-07-28 12:20:00,17.57,17.6,17.57,17.59,77756.0,17.4525,17.4823,17.4525,17.4723,77756.0
2023-07-28 12:30:00,17.59,17.61,17.57,17.57,152198.0,17.4723,17.4922,17.4525,17.4525,152198.0
2023-07-28 12:40:00,17.57,17.57,17.54,17.55,84164.0,17.4525,17.4525,17.4227,17.4326,84164.0
2023-07-28 12:50:00,17.55,17.56,17.53,17.55,146486.0,17.4326,17.4425,17.4127,17.4326,146486.0
2023-07-28 13:00:00,17.55,17.56,17.52,17.54,85044.0,17.4326,17.4425,17.4028,17.4227,85044.0
2023-07-28 13:10:00,17.53,17.54,17.53,17.54,27475.0,17.4127,17.4227,17.4127,17.4227,27475.0
2023-07-28 13:20:00,17.53,17.54,17.49,17.51,108797.0,17.4127,17.4227,17.373,17.3929,108797.0
2023-07-28 13:30:00,17.5,17.51,17.41,17.41,158180.0,17.3829,17.3929,17.2935,17.2935,158180.0
2023-07-28 13:40:00,17.41,17.44,17.41,17.43,59042.0,17.2935,17.3233,17.2935,17.3134,59042.0
2023-07-28 13:50:00,17.43,17.45,17.42,17.45,66728.0,17.3134,17.3333,17.3035,17.3333,66728.0
2023-07-28 14:00:00,17.45,17.48,17.45,17.46,134937.0,17.3333,17.3631,17.3333,17.3432,134937.0
2023-07-28 14:10:00,17.46,17.49,17.46,17.48,106129.0,17.3432,17.373,17.3432,17.3631,106129.0
2023-07-28 14:20:00,17.48,17.49,17.47,17.49,31499.0,17.3631,17.373,17.3531,17.373,31499.0
2023-07-28 14:30:00,17.48,17.53,17.48,17.53,138431.0,17.3631,17.4127,17.3631,17.4127,138431.0
2023-07-28 14:40:00,17.53,17.55,17.52,17.55,137810.0,17.4127,17.4326,17.4028,17.4326,137810.0
2023-07-28 14:50:00,17.55,17.56,17.54,17.55,72931.0,17.4326,17.4425,17.4227,17.4326,72931.0
2023-07-28 15:00:00,17.56,17.59,17.56,17.58,335361.0,17.4425,17.4723,17.4425,17.4624,335361.0
2023-07-28 15:10:00,17.58,17.58,17.56,17.57,218062.0,17.4624,17.4624,17.4425,17.4525,218062.0
2023-07-28 15:20:00,17.57,17.6,17.56,17.6,205445.0,17.4525,17.4823,17.4425,17.4823,205445.0
2023-07-28 15:30:00,17.6,17.6,17.58,17.6,337083.0,17.4823,17.4823,17.4624,17.4823,337083.0
2023-07-28 15:40:00,17.59,17.61,17.58,17.6,1260437.0,17.4723,17.4922,17.4624,17.4823,1260437.0
2023-07-28 15:50:00,17.59,17.67,17.58,17.66,2655699.0,17.4723,17.5518,17.4624,17.5419,2655699.0
2023-07-31 09:30:00,17.75,17.76,17.6,17.63,391893.0,17.6312,17.6412,17.4823,17.5121,391893.0
2023-07-31 09:40:00,17.63,17.69,17.59,17.68,266880.0,17.5121,17.5716,17.4723,17.5617,266880.0
2023-07-31 09:50:00,17.69,17.69,17.64,17.66,847824.0,17.5716,17.5716,17.522,17.5419,847824.0
2023-07-31 10:00:00,17.66,17.69,17.65,17.66,263531.0,17.5419,17.5716,17.5319,17.5419,263531.0
2023-07-31 10:10:00,17.66,17.66,17.62,17.66,303123.0,17.5419,17.5419,17.5021,17.5419,303123.0
2023-07-31 10:20:00,17.66,17.67,17.65,17.66,140547.0,17.5419,17.5518,17.5319,17.5419,140547.0
2023-07-31 10:30:00,17.66,17.68,17.64,17.64,307281.0,17.5419,17.5617,17.522,17.522,307281.0
2023-07-31 10:40:00,17.64,17.65,17.57,17.59,372786.0,17.522,17.5319,17.4525,17.4723,372786.0
2023-07-31 10:50:00,17.59,17.61,17.58,17.61,305645.0,17.4723,17.4922,17.4624,17.4922,305645.0
2023-07-31 11:00:00,17.61,17.61,17.5,17.5,432700.0,17.4922,17.4922,17.3829,17.3829,432700.0
2023-07-31 11:10:00,17.51,17.51,17.42,17.45,368373.0,17.3929,17.3929,17.3035,17.3333,368373.0
2023-07-31 11:20:00,17.45,17.48,17.42,17.46,247011.0,17.3333,17.3631,17.3035,17.3432,247011.0
2023-07-31 11:30:00,17.46,17.51,17.43,17.5,295104.0,17.3432,17.3929,17.3134,17.3829,295104.0
2023-07-31 11:40:00,17.5,17.51,17.48,17.5,258521.0,17.3829,17.3929,17.3631,17.3829,258521.0
2023-07-31 11:50:00,17.5,17.52,17.47,17.51,834435.0,17.3829,17.4028,17.3531,17.3929,834435.0
2023-07-31 12:00:00,17.5,17.55,17.5,17.55,237939.0,17.3829,17.4326,17.3829,17.4326,237939.0
2023-07-31 12:10:00,17.55,17.59,17.54,17.56,260872.0,17.4326,17.4723,17.4227,17.4425,260872.0
2023-07-31 12:20:00,17.56,17.57,17.55,17.55,125151.0,17.4425,17.4525,17.4326,17.4326,125151.0
2023-07-31 12:30:00,17.56,17.57,17.55,17.55,130015.0,17.4425,17.4525,17.4326,17.4326,130015.0
2023-07-31 12:40:00,17.56,17.56,17.55,17.55,68290.0,17.4425,17.4425,17.4326,17.4326,68290.0
2023-07-31 12:50:00,17.55,17.56,17.55,17.56,156017.0,17.4326,17.4425,17.4326,17.4425,156017.0
2023-07-31 13:00:00,17.55,17.56,17.51,17.53,508789.0,17.4326,17.4425,17.3929,17.4127,508789.0
2023-07-31 13:10:00,17.53,17.54,17.47,17.47,656248.0,17.4127,17.4227,17.3531,17.3531,656248.0
2023-07-31 13:20:00,17.48,17.48,17.46,17.48,275902.0,17.3631,17.3631,17.3432,17.3631,275902.0
2023-07-31 13:30:00,17.48,17.49,17.43,17.44,452813.0,17.3631,17.373,17.3134,17.3233,452813.0
2023-07-31 13:40:00,17.43,17.49,17.43,17.49,291199.0,17.3134,17.373,17.3134,17.373,291199.0
2023-07-31 13:50:00,17.49,17.51,17.48,17.49,200614.0,17.373,17.3929,17.3631,17.373,200614.0
2023-07-31 14:00:00,17.49,17.5,17.47,17.48,269511.0,17.373,17.3829,17.3531,17.3631,269511.0
2023-07-31 14:10:00,17.47,17.52,17.47,17.51,183064.0,17.3531,17.4028,17.3531,17.3929,183064.0
2023-07-31 14:20:00,17.51,17.53,17.5,17.53,399589.0,17.3929,17.4127,17.3829,17.4127,399589.0
2023-07-31 14:30:00,17.53,17.54,17.52,17.54,123284.0,17.4127,17.4227,17.4028,17.4227,123284.0
2023-07-31 14:40:00,17.54,17.56,17.53,17.55,202660.0,17.4227,17.4425,17.4127,17.4326,202660.0
2023-07-31 14:50:00,17.55,17.56,17.54,17.55,189446.0,17.4326,17.4425,17.4227,17.4326,189446.0
2023-07-31 15:00:00,17.56,17.56,17.53,17.53,214447.0,17.4425,17.4425,17.4127,17.4127,214447.0
2023-07-31 15:10:00,17.54,17.54,17.49,17.5,306275.0,17.4227,17.4227,17.373,17.3829,306275.0
2023-07-31 15:20:00,17.51,17.54,17.5,17.54,229803.0,17.3929,17.4227,17.3829,17.4227,229803.0
2023-07-31 15:30:00,17.54,17.55,17.51,17.53,395408.0,17.4227,17.4326,17.3929,17.4127,395408.0
2023-07-31 15:40:00,17.53,17.59,17.52,17.59,708351.0,17.4127,17.4723,17.4028,17.4723,708351.0
2023-07-31 15:50:00,17.59,17.62,17.54,17.62,2115510.0,17.4723,17.5021,17.4227,17.5021,2115510.0
2023-08-01 09:30:00,17.56,17.64,17.52,17.62,383277.0,17.4425,17.522,17.4028,17.5021,383277.0
2023-08-01 09:40:00,17.62,17.63,17.55,17.56,219312.0,17.5021,17.5121,17.4326,17.4425,219312.0
2023-08-01 09:50:00,17.56,17.63,17.56,17.62,352556.0,17.4425,17.5121,17.4425,17.5021,352556.0
2023-08-01 10:00:00,17.62,17.65,17.55,17.59,613654.0,17.5021,17.5319,17.4326,17.4723,613654.0
2023-08-01 10:10:00,17.58,17.59,17.55,17.56,222116.0,17.4624,17.4723,17.4326,17.4425,222116.0
2023-08-01 10:20:00,17.55,17.59,17.55,17.57,160365.0,17.4326,17.4723,17.4326,17.4525,160365.0
2023-08-01 10:30:00,17.56,17.57,17.52,17.53,353497.0,17.4425,17.4525,17.4028,17.4127,353497.0
2023-08-01 10:40:00,17.53,17.56,17.52,17.53,187758.0,17.4127,17.4425,17.4028,17.4127,187758.0
2023-08-01 10:50:00,17.53,17.56,17.51,17.56,213493.0,17.4127,17.4425,17.3929,17.4425,213493.0
2023-08-01 11:00:00,17.56,17.57,17.53,17.53,114161.0,17.4425,17.4525,17.4127,17.4127,114161.0
2023-08-01 11:10:00,17.53,17.57,17.53,17.55,129016.0,17.4127,17.4525,17.4127,17.4326,129016.0
2023-08-01 11:20:00,17.55,17.56,17.53,17.54,137894.0,17.4326,17.4425,17.4127,17.4227,137894.0
2023-08-01 11:30:00,17.54,17.55,17.52,17.53,103415.0,17.4227,17.4326,17.4028,17.4127,103415.0
2023-08-01 11:40:00,17.53,17.55,17.52,17.53,217096.0,17.4127,17.4326,17.4028,17.4127,217096.0
2023-08-01 11:50:00,17.53,17.54,17.52,17.54,67549.0,17.4127,17.4227,17.4028,17.4227,67549.0
2023-08-01 12:00:00,17.54,17.55,17.52,17.53,135535.0,17.4227,17.4326,17.4028,17.4127,135535.0
2023-08-01 12:10:00,17.53,17.53,17.51,17.52,92261.0,17.4127,17.4127,17.3929,17.4028,92261.0
2023-08-01 12:20:00,17.52,17.53,17.5,17.51,200838.0,17.4028,17.4127,17.3829,17.3929,200838.0
2023-08-01 12:30:00,17.52,17.52,17.5,17.51,140862.0,17.4028,17.4028,17.3829,17.3929,140862.0
2023-08-01 12:40:00,17.52,17.52,17.51,17.51,114907.0,17.4028,17.4028,17.3929,17.3929,114907.0
2023-08-01 12:50:00,17.51,17.54,17.51,17.53,185312.0,17.3929,17.4227,17.3929,17.4127,185312.0
2023-08-01 13:00:00,17.53,17.53,17.5,17.51,121149.0,17.4127,17.4127,17.3829,17.3929,121149.0
2023-08-01 13:10:00,17.51,17.52,17.5,17.52,116788.0,17.3929,17.4028,17.3829,17.4028,116788.0
2023-08-01 13:20:00,17.52,17.52,17.51,17.52,63796.0,17.4028,17.4028,17.3929,17.4028,63796.0
2023-08-01 13:30:00,17.52,17.54,17.51,17.54,131851.0,17.4028,17.4227,17.3929,17.4227,131851.0
2023-08-01 13:40:00,17.54,17.54,17.53,17.54,58621.0,17.4227,17.4227,17.4127,17.4227,58621.0
2023-08-01 13:50:00,17.54,17.54,17.52,17.52,102670.0,17.4227,17.4227,17.4028,17.4028,102670.0
2023-08-01 14:00:00,17.53,17.54,17.51,17.54,136036.0,17.4127,17.4227,17.3929,17.4227,136036.0
2023-08-01 14:10:00,17.54,17.55,17.53,17.55,72214.0,17.4227,17.4326,17.4127,17.4326,72214.0
2023-08-01 14:20:00,17.55,17.55,17.54,17.55,50865.0,17.4326,17.4326,17.4227,17.4326,50865.0
2023-08-01 14:30:00,17.55,17.55,17.54,17.55,72663.0,17.4326,17.4326,17.4227,17.4326,72663.0
2023-08-01 14:40:00,17.55,17.55,17.53,17.54,99601.0,17.4326,17.4326,17.4127,17.4227,99601.0
2023-08-01 14:50:00,17.53,17.54,17.51,17.54,240205.0,17.4127,17.4227,17.3929,17.4227,240205.0
2023-08-01 15:00:00,17.53,17.54,17.51,17.52,135122.0,17.4127,17.4227,17.3929,17.4028,135122.0
2023-08-01 15:10:00,17.52,17.52,17.47,17.48,284700.0,17.4028,17.4028,17.3531,17.3631,284700.0
2023-08-01 15:20:00,17.48,17.48,17.44,17.45,274680.0,17.3631,17.3631,17.3233,17.3333,274680.0
2023-08-01 15:30:00,17.46,17.46,17.4,17.41,605273.0,17.3432,17.3432,17.2836,17.2935,605273.0
2023-08-01 15:40:00,17.41,17.42,17.37,17.39,781760.0,17.2935,17.3035,17.2538,17.2737,781760.0
2023-08-01 15:50:00,17.39,17.41,17.34,17.34,1478056.0,17.2737,17.2935,17.224,17.224,1478056.0
2023-08-02 09:30:00,17.27,17.34,17.24,17.28,265698.0,17.1545,17.224,17.1247,17.1644,265698.0
2023-08-02 09:40:00,17.29,17.38,17.23,17.36,370240.0,17.1743,17.2637,17.1147,17.2439,370240.0
2023-08-02 09:50:00,17.36,17.41,17.34,17.38,142498.0,17.2439,17.2935,17.224,17.2637,142498.0
2023-08-02 10:00:00,17.38,17.42,17.35,17.42,303078.0,17.2637,17.3035,17.2339,17.3035,303078.0
2023-08-02 10:10:00,17.42,17.48,17.42,17.46,231353.0,17.3035,17.3631,17.3035,17.3432,231353.0
2023-08-02 10:20:00,17.45,17.46,17.43,17.44,374367.0,17.3333,17.3432,17.3134,17.3233,374367.0
2023-08-02 10:30:00,17.45,17.45,17.41,17.41,174572.0,17.3333,17.3333,17.2935,17.2935,174572.0
2023-08-02 10:40:00,17.41,17.43,17.36,17.37,145867.0,17.2935,17.3134,17.2439,17.2538,145867.0
2023-08-02 10:50:00,17.37,17.37,17.33,17.35,106648.0,17.2538,17.2538,17.2141,17.2339,106648.0
2023-08-02 11:00:00,17.36,17.4,17.35,17.37,160500.0,17.2439,17.2836,17.2339,17.2538,160500.0
2023-08-02 11:10:00,17.36,17.37,17.29,17.32,168971.0,17.2439,17.2538,17.1743,17.2041,168971.0
2023-08-02 11:20:00,17.32,17.35,17.31,17.35,224116.0,17.2041,17.2339,17.1942,17.2339,224116.0
2023-08-02 11:30:00,17.35,17.39,17.34,17.37,117881.0,17.2339,17.2737,17.224,17.2538,117881.0
2023-08-02 11:40:00,17.38,17.38,17.36,17.38,71361.0,17.2637,17.2637,17.2439,17.2637,71361.0
2023-08-02 11:50:00,17.38,17.4,17.37,17.4,143332.0,17.2637,17.2836,17.2538,17.2836,143332.0
2023-08-02 12:00:00,17.39,17.42,17.39,17.41,146601.0,17.2737,17.3035,17.2737,17.2935,146601.0
2023-08-02 12:10:00,17.41,17.51,17.41,17.51,315500.0,17.2935,17.3929,17.2935,17.3929,315500.0
2023-08-02 12:20:00,17.51,17.53,17.48,17.51,265292.0,17.3929,17.4127,17.3631,17.3929,265292.0
2023-08-02 12:30:00,17.51,17.51,17.48,17.5,207114.0,17.3929,17.3929,17.3631,17.3829,207114.0
2023-08-02 12:40:00,17.51,17.51,17.5,17.51,49104.0,17.3929,17.3929,17.3829,17.3929,49104.0
2023-08-02 12:50:00,17.51,17.55,17.5,17.51,1044805.0,17.3929,17.4326,17.3829,17.3929,1044805.0
2023-08-02 13:00:00,17.52,17.52,17.47,17.5,291723.0,17.4028,17.4028,17.3531,17.3829,291723.0
2023-08-02 13:10:00,17.5,17.5,17.44,17.47,650033.0,17.3829,17.3829,17.3233,17.3531,650033.0
2023-08-02 13:20:00,17.46,17.53,17.46,17.52,290171.0,17.3432,17.4127,17.3432,17.4028,290171.0
2023-08-02 13:30:00,17.52,17.54,17.51,17.54,167823.0,17.4028,17.4227,17.3929,17.4227,167823.0
2023-08-02 13:40:00,17.54,17.54,17.51,17.53,487430.0,17.4227,17.4227,17.3929,17.4127,487430.0
2023-08-02 13:50:00,17.53,17.53,17.47,17.48,392449.0,17.4127,17.4127,17.3531,17.3631,392449.0
2023-08-02 14:00:00,17.48,17.53,17.47,17.53,238684.0,17.3631,17.4127,17.3531,17.4127,238684.0
2023-08-02 14:10:00,17.53,17.55,17.52,17.55,182101.0,17.4127,17.4326,17.4028,17.4326,182101.0
2023-08-02 14:20:00,17.54,17.55,17.54,17.54,120061.0,17.4227,17.4326,17.4227,17.4227,120061.0
2023-08-02 14:30:00,17.55,17.55,17.54,17.55,159128.0,17.4326,17.4326,17.4227,17.4326,159128.0
2023-08-02 14:40:00,17.55,17.55,17.53,17.54,96433.0,17.4326,17.4326,17.4127,17.4227,96433.0
2023-08-02 14:50:00,17.54,17.55,17.53,17.55,76485.0,17.4227,17.4326,17.4127,17.4326,76485.0
2023-08-02 15:00:00,17.55,17.56,17.54,17.55,76189.0,17.4326,17.4425,17.4227,17.4326,76189.0
2023-08-02 15:10:00,17.55,17.56,17.52,17.54,170154.0,17.4326,17.4425,17.4028,17.4227,170154.0
2023-08-02 15:20:00,17.54,17.54,17.51,17.52,257439.0,17.4227,17.4227,17.3929,17.4028,257439.0
2023-08-02 15:30:00,17.52,17.55,17.51,17.55,331647.0,17.4028,17.4326,17.3929,17.4326,331647.0
2023-08-02 15:40:00,17.55,17.56,17.54,17.55,407294.0,17.4326,17.4425,17.4227,17.4326,407294.0
2023-08-02 15:50:00,17.55,17.58,17.54,17.57,1256278.0,17.4326,17.4624,17.4227,17.4525,1256278.0
2023-08-03 09:30:00,17.52,17.56,17.4,17.41,461276.0,17.4028,17.4425,17.2836,17.2935,461276.0
2023-08-03 09:40:00,17.41,17.46,17.39,17.44,245395.0,17.2935,17.3432,17.2737,17.3233,245395.0
2023-08-03 09:50:00,17.44,17.46,17.4,17.41,166634.0,17.3233,17.3432,17.2836,17.2935,166634.0
2023-08-03 10:00:00,17.41,17.43,17.33,17.34,314234.0,17.2935,17.3134,17.2141,17.224,314234.0
2023-08-03 10:10:00,17.34,17.38,17.33,17.37,97319.0,17.224,17.2637,17.2141,17.2538,97319.0
2023-08-03 10:20:00,17.37,17.42,17.36,17.39,207131.0,17.2538,17.3035,17.2439,17.2737,207131.0
2023-08-03 10:30:00,17.39,17.42,17.37,17.41,154307.0,17.2737,17.3035,17.2538,17.2935,154307.0
2023-08-03 10:40:00,17.41,17.46,17.38,17.44,221091.0,17.2935,17.3432,17.2637,17.3233,221091.0
2023-08-03 10:50:00,17.43,17.45,17.42,17.44,185574.0,17.3134,17.3333,17.3035,17.3233,185574.0
2023-08-03 11:00:00,17.44,17.49,17.43,17.48,174035.0,17.3233,17.373,17.3134,17.3631,174035.0
2023-08-03 11:10:00,17.47,17.48,17.4,17.42,125819.0,17.3531,17.3631,17.2836,17.3035,125819.0
2023-08-03 11:20:00,17.42,17.44,17.4,17.41,112908.0,17.3035,17.3233,17.2836,17.2935,112908.0
2023-08-03 11:30:00,17.41,17.43,17.39,17.41,462659.0,17.2935,17.3134,17.2737,17.2935,462659.0
2023-08-03 11:40:00,17.41,17.41,17.38,17.38,75648.0,17.2935,17.2935,17.2637,17.2637,75648.0
2023-08-03 11:50:00,17.38,17.38,17.35,17.38,89751.0,17.2637,17.2637,17.2339,17.2637,89751.0
2023-08-03 12:00:00,17.38,17.38,17.36,17.37,58210.0,17.2637,17.2637,17.2439,17.2538,58210.0
2023-08-03 12:10:00,17.37,17.39,17.35,17.39,120727.0,17.2538,17.2737,17.2339,17.2737,120727.0
2023-08-03 12:20:00,17.39,17.4,17.36,17.39,94698.0,17.2737,17.2836,17.2439,17.2737,94698.0
2023-08-03 12:30:00,17.39,17.41,17.38,17.41,145089.0,17.2737,17.2935,17.2637,17.2935,145089.0
2023-08-03 12:40:00,17.41,17.46,17.4,17.45,182247.0,17.2935,17.3432,17.2836,17.3333,182247.0
2023-08-03 12:50:00,17.45,17.46,17.42,17.46,64852.0,17.3333,17.3432,17.3035,17.3432,64852.0
2023-08-03 13:00:00,17.46,17.47,17.43,17.44,154949.0,17.3432,17.3531,17.3134,17.3233,154949.0
2023-08-03 13:10:00,17.44,17.44,17.4,17.4,75470.0,17.3233,17.3233,17.2836,17.2836,75470.0
2023-08-03 13:20:00,17.4,17.42,17.4,17.4,76773.0,17.2836,17.3035,17.2836,17.2836,76773.0
2023-08-03 13:30:00,17.4,17.43,17.39,17.42,132508.0,17.2836,17.3134,17.2737,17.3035,132508.0
2023-08-03 13:40:00,17.42,17.44,17.41,17.44,109224.0,17.3035,17.3233,17.2935,17.3233,109224.0
2023-08-03 13:50:00,17.44,17.44,17.42,17.42,106346.0,17.3233,17.3233,17.3035,17.3035,106346.0
2023-08-03 14:00:00,17.43,17.43,17.42,17.43,118073.0,17.3134,17.3134,17.3035,17.3134,118073.0
2023-08-03 14:10:00,17.43,17.45,17.41,17.41,228119.0,17.3134,17.3333,17.2935,17.2935,228119.0
2023-08-03 14:20:00,17.41,17.42,17.39,17.41,184394.0,17.2935,17.3035,17.2737,17.2935,184394.0
2023-08-03 14:30:00,17.41,17.41,17.36,17.39,395372.0,17.2935,17.2935,17.2439,17.2737,395372.0
2023-08-03 14:40:00,17.39,17.42,17.39,17.41,223023.0,17.2737,17.3035,17.2737,17.2935,223023.0
2023-08-03 14:50:00,17.41,17.44,17.4,17.41,380707.0,17.2935,17.3233,17.2836,17.2935,380707.0
2023-08-03 15:00:00,17.41,17.41,17.38,17.38,74558.0,17.2935,17.2935,17.2637,17.2637,74558.0
2023-08-03 15:10:00,17.39,17.39,17.34,17.37,204694.0,17.2737,17.2737,17.224,17.2538,204694.0
2023-08-03 15:20:00,17.37,17.4,17.36,17.38,242320.0,17.2538,17.2836,17.2439,17.2637,242320.0
2023-08-03 15:30:00,17.38,17.39,17.37,17.39,299852.0,17.2637,17.2737,17.2538,17.2737,299852.0
2023-08-03 15:40:00,17.39,17.41,17.34,17.34,435115.0,17.2737,17.2935,17.224,17.224,435115.0
2023-08-03 15:50:00,17.35,17.39,17.29,17.31,2079363.0,17.2339,17.2737,17.1743,17.1942,2079363.0
2023-08-04 09:30:00,17.4,17.4,17.32,17.33,520382.0,17.2836,17.2836,17.2041,17.2141,520382.0
2023-08-04 09:40:00,17.34,17.39,17.33,17.35,255889.0,17.224,17.2737,17.2141,17.2339,255889.0
2023-08-04 09:50:00,17.35,17.39,17.33,17.35,265054.0,17.2339,17.2737,17.2141,17.2339,265054.0
2023-08-04 10:00:00,17.35,17.38,17.31,17.32,245783.0,17.2339,17.2637,17.1942,17.2041,245783.0
2023-08-04 10:10:00,17.32,17.35,17.28,17.3,277325.0,17.2041,17.2339,17.1644,17.1843,277325.0
2023-08-04 10:20:00,17.3,17.31,17.23,17.23,428006.0,17.1843,17.1942,17.1147,17.1147,428006.0
2023-08-04 10:30:00,17.23,17.3,17.22,17.23,735903.0,17.1147,17.1843,17.1048,17.1147,735903.0
2023-08-04 10:40:00,17.23,17.26,17.21,17.21,238362.0,17.1147,17.1445,17.0949,17.0949,238362.0
2023-08-04 10:50:00,17.21,17.22,17.13,17.14,257848.0,17.0949,17.1048,17.0154,17.0253,257848.0
2023-08-04 11:00:00,17.14,17.16,17.13,17.16,172892.0,17.0253,17.0452,17.0154,17.0452,172892.0
2023-08-04 11:10:00,17.15,17.19,17.15,17.18,193845.0,17.0353,17.075,17.0353,17.0651,193845.0
2023-08-04 11:20:00,17.19,17.21,17.18,17.21,223498.0,17.075,17.0949,17.0651,17.0949,223498.0
2023-08-04 11:30:00,17.21,17.23,17.2,17.22,176773.0,17.0949,17.1147,17.0849,17.1048,176773.0
2023-08-04 11:40:00,17.21,17.23,17.2,17.21,148791.0,17.0949,17.1147,17.0849,17.0949,148791.0
2023-08-04 11:50:00,17.21,17.23,17.21,17.21,611340.0,17.0949,17.1147,17.0949,17.0949,611340.0
2023-08-04 12:00:00,17.21,17.24,17.19,17.21,432154.0,17.0949,17.1247,17.075,17.0949,432154.0
2023-08-04 12:10:00,17.21,17.22,17.19,17.22,354326.0,17.0949,17.1048,17.075,17.1048,354326.0
2023-08-04 12:20:00,17.21,17.24,17.21,17.23,175770.0,17.0949,17.1247,17.0949,17.1147,175770.0
2023-08-04 12:30:00,17.23,17.23,17.19,17.21,126318.0,17.1147,17.1147,17.075,17.0949,126318.0
2023-08-04 12:40:00,17.22,17.26,17.21,17.26,116416.0,17.1048,17.1445,17.0949,17.1445,116416.0
2023-08-04 12:50:00,17.26,17.26,17.23,17.23,101696.0,17.1445,17.1445,17.1147,17.1147,101696.0
2023-08-04 13:00:00,17.24,17.24,17.19,17.21,104005.0,17.1247,17.1247,17.075,17.0949,104005.0
2023-08-04 13:10:00,17.21,17.21,17.18,17.19,98883.0,17.0949,17.0949,17.0651,17.075,98883.0
2023-08-04 13:20:00,17.18,17.2,17.17,17.18,92566.0,17.0651,17.0849,17.0551,17.0651,92566.0
2023-08-04 13:30:00,17.18,17.19,17.17,17.18,62529.0,17.0651,17.075,17.0551,17.0651,62529.0
2023-08-04 13:40:00,17.18,17.19,17.17,17.17,88145.0,17.0651,17.075,17.0551,17.0551,88145.0
2023-08-04 13:50:00,17.18,17.18,17.15,17.16,90990.0,17.0651,17.0651,17.0353,17.0452,90990.0
2023-08-04 14:00:00,17.15,17.16,17.1,17.11,165695.0,17.0353,17.0452,16.9856,16.9955,165695.0
2023-08-04 14:10:00,17.11,17.16,17.11,17.14,168306.0,16.9955,17.0452,16.9955,17.0253,168306.0
2023-08-04 14:20:00,17.14,17.14,17.08,17.1,182355.0,17.0253,17.0253,16.9657,16.9856,182355.0
2023-08-04 14:30:00,17.09,17.1,17.07,17.07,143539.0,16.9757,16.9856,16.9558,16.9558,143539.0
2023-08-04 14:40:00,17.08,17.08,17.04,17.05,132424.0,16.9657,16.9657,16.926,16.9359,132424.0
2023-08-04 14:50:00,17.06,17.07,17.03,17.05,143805.0,16.9459,16.9558,16.9161,16.9359,143805.0
2023-08-04 15:00:00,17.05,17.07,17.03,17.04,168587.0,16.9359,16.9558,16.9161,16.926,168587.0
2023-08-04 15:10:00,17.04,17.13,17.03,17.12,208258.0,16.926,17.0154,16.9161,17.0055,208258.0
2023-08-04 15:20:00,17.12,17.12,17.07,17.11,275876.0,17.0055,17.0055,16.9558,16.9955,275876.0
2023-08-04 15:30:00,17.11,17.12,17.07,17.09,289138.0,16.9955,17.0055,16.9558,16.9757,289138.0
2023-08-04 15:40:00,17.09,17.11,17.08,17.1,835974.0,16.9757,16.9955,16.9657,16.9856,835974.0
2023-08-04 15:50:00,17.09,17.1,17.05,17.07,1431633.0,16.9757,16.9856,16.9359,16.9558,1431633.0
2023-08-07 09:30:00,17.5,17.56,17.3,17.45,1618862.0,17.3829,17.4425,17.1843,17.3333,1618862.0
2023-08-07 09:40:00,17.45,17.54,17.42,17.49,1007819.0,17.3333,17.4227,17.3035,17.373,1007819.0
2023-08-07 09:50:00,17.49,17.53,17.42,17.43,568752.0,17.373,17.4127,17.3035,17.3134,568752.0
2023-08-07 10:00:00,17.43,17.47,17.42,17.46,523826.0,17.3134,17.3531,17.3035,17.3432,523826.0
2023-08-07 10:10:00,17.46,17.51,17.44,17.5,567000.0,17.3432,17.3929,17.3233,17.3829,567000.0
2023-08-07 10:20:00,17.5,17.53,17.49,17.5,345006.0,17.3829,17.4127,17.373,17.3829,345006.0
2023-08-07 10:30:00,17.5,17.52,17.47,17.5,2034319.0,17.3829,17.4028,17.3531,17.3829,2034319.0
2023-08-07 10:40:00,17.5,17.5,17.44,17.46,933431.0,17.3829,17.3829,17.3233,17.3432,933431.0
2023-08-07 10:50:00,17.46,17.47,17.44,17.46,322655.0,17.3432,17.3531,17.3233,17.3432,322655.0
2023-08-07 11:00:00,17.46,17.5,17.45,17.5,438785.0,17.3432,17.3829,17.3333,17.3829,438785.0
2023-08-07 11:10:00,17.49,17.5,17.47,17.5,214718.0,17.373,17.3829,17.3531,17.3829,214718.0
2023-08-07 11:20:00,17.49,17.5,17.47,17.48,236600.0,17.373,17.3829,17.3531,17.3631,236600.0
2023-08-07 11:30:00,17.48,17.5,17.47,17.48,210433.0,17.3631,17.3829,17.3531,17.3631,210433.0
2023-08-07 11:40:00,17.48,17.5,17.48,17.48,288918.0,17.3631,17.3829,17.3631,17.3631,288918.0
2023-08-07 11:50:00,17.48,17.51,17.48,17.51,325022.0,17.3631,17.3929,17.3631,17.3929,325022.0
2023-08-07 12:00:00,17.5,17.5,17.47,17.5,281051.0,17.3829,17.3829,17.3531,17.3829,281051.0
2023-08-07 12:10:00,17.5,17.5,17.48,17.48,214013.0,17.3829,17.3829,17.3631,17.3631,214013.0
2023-08-07 12:20:00,17.48,17.5,17.47,17.48,303310.0,17.3631,17.3829,17.3531,17.3631,303310.0
2023-08-07 12:30:00,17.48,17.51,17.46,17.47,458352.0,17.3631,17.3929,17.3432,17.3531,458352.0
2023-08-07 12:40:00,17.46,17.52,17.46,17.5,4058885.0,17.3432,17.4028,17.3432,17.3829,4058885.0
2023-08-07 12:50:00,17.49,17.51,17.48,17.5,465025.0,17.373,17.3929,17.3631,17.3829,465025.0
2023-08-07 13:00:00,17.5,17.51,17.48,17.51,296760.0,17.3829,17.3929,17.3631,17.3929,296760.0
2023-08-07 13:10:00,17.51,17.52,17.5,17.5,198404.0,17.3929,17.4028,17.3829,17.3829,198404.0
2023-08-07 13:20:00,17.5,17.51,17.49,17.51,261406.0,17.3829,17.3929,17.373,17.3929,261406.0
2023-08-07 13:30:00,17.5,17.54,17.49,17.53,251981.0,17.3829,17.4227,17.373,17.4127,251981.0
2023-08-07 13:40:00,17.53,17.58,17.52,17.57,264652.0,17.4127,17.4624,17.4028,17.4525,264652.0
2023-08-07 13:50:00,17.57,17.57,17.55,17.57,213627.0,17.4525,17.4525,17.4326,17.4525,213627.0
2023-08-07 14:00:00,17.57,17.57,17.55,17.55,180686.0,17.4525,17.4525,17.4326,17.4326,180686.0
2023-08-07 14:10:00,17.55,17.56,17.54,17.55,73582.0,17.4326,17.4425,17.4227,17.4326,73582.0
2023-08-07 14:20:00,17.55,17.55,17.51,17.53,239785.0,17.4326,17.4326,17.3929,17.4127,239785.0
2023-08-07 14:30:00,17.53,17.56,17.52,17.55,143871.0,17.4127,17.4425,17.4028,17.4326,143871.0
2023-08-07 14:40:00,17.56,17.56,17.55,17.56,62878.0,17.4425,17.4425,17.4326,17.4425,62878.0
2023-08-07 14:50:00,17.55,17.56,17.54,17.54,144107.0,17.4326,17.4425,17.4227,17.4227,144107.0
2023-08-07 15:00:00,17.54,17.55,17.5,17.5,228664.0,17.4227,17.4326,17.3829,17.3829,228664.0
2023-08-07 15:10:00,17.5,17.52,17.49,17.5,238562.0,17.3829,17.4028,17.373,17.3829,238562.0
2023-08-07 15:20:00,17.5,17.51,17.48,17.48,163970.0,17.3829,17.3929,17.3631,17.3631,163970.0
2023-08-07 15:30:00,17.48,17.49,17.47,17.48,269382.0,17.3631,17.373,17.3531,17.3631,269382.0
2023-08-07 15:40:00,17.47,17.48,17.42,17.42,372844.0,17.3531,17.3631,17.3035,17.3035,372844.0
2023-08-07 15:50:00,17.42,17.44,17.4,17.41,2072381.0,17.3035,17.3233,17.2836,17.2935,2072381.0
2023-08-08 09:30:00,17.4,17.43,17.37,17.37,279242.0,17.2836,17.3134,17.2538,17.2538,279242.0
2023-08-08 09:40:00,17.36,17.47,17.34,17.46,186202.0,17.2439,17.3531,17.224,17.3432,186202.0
2023-08-08 09:50:00,17.46,17.49,17.44,17.48,214161.0,17.3432,17.373,17.3233,17.3631,214161.0
2023-08-08 10:00:00,17.48,17.52,17.45,17.48,552651.0,17.3631,17.4028,17.3333,17.3631,552651.0
2023-08-08 10:10:00,17.49,17.5,17.44,17.45,280291.0,17.373,17.3829,17.3233,17.3333,280291.0
2023-08-08 10:20:00,17.46,17.47,17.42,17.44,248957.0,17.3432,17.3531,17.3035,17.3233,248957.0
2023-08-08 10:30:00,17.43,17.44,17.4,17.4,438521.0,17.3134,17.3233,17.2836,17.2836,438521.0
2023-08-08 10:40:00,17.4,17.41,17.34,17.37,494162.0,17.2836,17.2935,17.224,17.2538,494162.0
2023-08-08 10:50:00,17.38,17.39,17.35,17.38,161855.0,17.2637,17.2737,17.2339,17.2637,161855.0
2023-08-08 11:00:00,17.38,17.42,17.37,17.41,140083.0,17.2637,17.3035,17.2538,17.2935,140083.0
2023-08-08 11:10:00,17.42,17.42,17.34,17.37,264922.0,17.3035,17.3035,17.224,17.2538,264922.0
2023-08-08 11:20:00,17.37,17.38,17.3,17.32,236235.0,17.2538,17.2637,17.1843,17.2041,236235.0
2023-08-08 11:30:00,17.32,17.37,17.32,17.33,124214.0,17.2041,17.2538,17.2041,17.2141,124214.0
2023-08-08 11:40:00,17.33,17.34,17.32,17.34,99945.0,17.2141,17.224,17.2041,17.224,99945.0
2023-08-08 11:50:00,17.34,17.38,17.33,17.35,213572.0,17.224,17.2637,17.2141,17.2339,213572.0
2023-08-08 12:00:00,17.34,17.36,17.31,17.32,224744.0,17.224,17.2439,17.1942,17.2041,224744.0
2023-08-08 12:10:00,17.33,17.35,17.3,17.32,273747.0,17.2141,17.2339,17.1843,17.2041,273747.0
2023-08-08 12:20:00,17.32,17.35,17.31,17.35,112185.0,17.2041,17.2339,17.1942,17.2339,112185.0
2023-08-08 12:30:00,17.35,17.37,17.34,17.36,186747.0,17.2339,17.2538,17.224,17.2439,186747.0
2023-08-08 12:40:00,17.36,17.38,17.34,17.36,247175.0,17.2439,17.2637,17.224,17.2439,247175.0
2023-08-08 12:50:00,17.36,17.39,17.35,17.36,167386.0,17.2439,17.2737,17.2339,17.2439,167386.0
2023-08-08 13:00:00,17.36,17.4,17.35,17.39,123493.0,17.2439,17.2836,17.2339,17.2737,123493.0
2023-08-08 13:10:00,17.39,17.4,17.36,17.37,200474.0,17.2737,17.2836,17.2439,17.2538,200474.0
2023-08-08 13:20:00,17.38,17.41,17.36,17.41,104059.0,17.2637,17.2935,17.2439,17.2935,104059.0
2023-08-08 13:30:00,17.41,17.43,17.4,17.41,102732.0,17.2935,17.3134,17.2836,17.2935,102732.0
2023-08-08 13:40:00,17.41,17.42,17.36,17.39,179856.0,17.2935,17.3035,17.2439,17.2737,179856.0
2023-08-08 13:50:00,17.39,17.41,17.38,17.39,109848.0,17.2737,17.2935,17.2637,17.2737,109848.0
2023-08-08 14:00:00,17.39,17.41,17.39,17.41,169748.0,17.2737,17.2935,17.2737,17.2935,169748.0
2023-08-08 14:10:00,17.41,17.43,17.39,17.41,203119.0,17.2935,17.3134,17.2737,17.2935,203119.0
2023-08-08 14:20:00,17.4,17.41,17.39,17.41,601272.0,17.2836,17.2935,17.2737,17.2935,601272.0
2023-08-08 14:30:00,17.41,17.42,17.38,17.39,110215.0,17.2935,17.3035,17.2637,17.2737,110215.0
2023-08-08 14:40:00,17.39,17.42,17.37,17.41,237056.0,17.2737,17.3035,17.2538,17.2935,237056.0
2023-08-08 14:50:00,17.41,17.43,17.4,17.4,214344.0,17.2935,17.3134,17.2836,17.2836,214344.0
2023-08-08 15:00:00,17.4,17.43,17.39,17.41,174454.0,17.2836,17.3134,17.2737,17.2935,174454.0
2023-08-08 15:10:00,17.41,17.43,17.41,17.43,168659.0,17.2935,17.3134,17.2935,17.3134,168659.0
2023-08-08 15:20:00,17.43,17.47,17.42,17.46,393230.0,17.3134,17.3531,17.3035,17.3432,393230.0
2023-08-08 15:30:00,17.46,17.49,17.46,17.48,283083.0,17.3432,17.373,17.3432,17.3631,283083.0
2023-08-08 15:40:00,17.48,17.51,17.48,17.5,516163.0,17.3631,17.3929,17.3631,17.3829,516163.0
2023-08-08 15:50:00,17.5,17.53,17.48,17.53,2007626.0,17.3829,17.4127,17.3631,17.4127,2007626.0
2023-08-09 09:30:00,17.58,17.61,17.49,17.57,279068.0,17.4624,17.4922,17.373,17.4525,279068.0
2023-08-09 09:40:00,17.57,17.6,17.56,17.6,85545.0,17.4525,17.4823,17.4425,17.4823,85545.0
2023-08-09 09:50:00,17.6,17.63,17.58,17.63,208039.0,17.4823,17.5121,17.4624,17.5121,208039.0
2023-08-09 10:00:00,17.63,17.65,17.59,17.61,475384.0,17.5121,17.5319,17.4723,17.4922,475384.0
2023-08-09 10:10:00,17.61,17.62,17.59,17.62,100808.0,17.4922,17.5021,17.4723,17.5021,100808.0
2023-08-09 10:20:00,17.62,17.63,17.61,17.63,65219.0,17.5021,17.5121,17.4922,17.5121,65219.0
2023-08-09 10:30:00,17.63,17.64,17.61,17.62,246412.0,17.5121,17.522,17.4922,17.5021,246412.0
2023-08-09 10:40:00,17.62,17.66,17.6,17.62,271848.0,17.5021,17.5419,17.4823,17.5021,271848.0
2023-08-09 10:50:00,17.62,17.65,17.61,17.65,179783.0,17.5021,17.5319,17.4922,17.5319,179783.0
2023-08-09 11:00:00,17.65,17.66,17.6,17.61,396565.0,17.5319,17.5419,17.4823,17.4922,396565.0
2023-08-09 11:10:00,17.61,17.61,17.47,17.48,396326.0,17.4922,17.4922,17.3531,17.3631,396326.0
2023-08-09 11:20:00,17.49,17.49,17.41,17.43,219183.0,17.373,17.373,17.2935,17.3134,219183.0
2023-08-09 11:30:00,17.43,17.46,17.4,17.43,214812.0,17.3134,17.3432,17.2836,17.3134,214812.0
2023-08-09 11:40:00,17.43,17.43,17.37,17.39,199184.0,17.3134,17.3134,17.2538,17.2737,199184.0
2023-08-09 11:50:00,17.39,17.42,17.36,17.41,475240.0,17.2737,17.3035,17.2439,17.2935,475240.0
2023-08-09 12:00:00,17.41,17.43,17.39,17.43,124118.0,17.2935,17.3134,17.2737,17.3134,124118.0
2023-08-09 12:10:00,17.43,17.43,17.4,17.4,143805.0,17.3134,17.3134,17.2836,17.2836,143805.0
2023-08-09 12:20:00,17.41,17.44,17.4,17.44,86688.0,17.2935,17.3233,17.2836,17.3233,86688.0
2023-08-09 12:30:00,17.44,17.47,17.42,17.42,167556.0,17.3233,17.3531,17.3035,17.3035,167556.0
2023-08-09 12:40:00,17.42,17.47,17.42,17.46,75049.0,17.3035,17.3531,17.3035,17.3432,75049.0
2023-08-09 12:50:00,17.46,17.48,17.45,17.48,88008.0,17.3432,17.3631,17.3333,17.3631,88008.0
2023-08-09 13:00:00,17.48,17.5,17.47,17.48,96750.0,17.3631,17.3829,17.3531,17.3631,96750.0
2023-08-09 13:10:00,17.48,17.51,17.48,17.51,113043.0,17.3631,17.3929,17.3631,17.3929,113043.0
2023-08-09 13:20:00,17.51,17.54,17.5,17.53,183010.0,17.3929,17.4227,17.3829,17.4127,183010.0
2023-08-09 13:30:00,17.53,17.54,17.52,17.54,51031.0,17.4127,17.4227,17.4028,17.4227,51031.0
2023-08-09 13:40:00,17.54,17.55,17.53,17.53,97374.0,17.4227,17.4326,17.4127,17.4127,97374.0
2023-08-09 13:50:00,17.53,17.53,17.51,17.52,114795.0,17.4127,17.4127,17.3929,17.4028,114795.0
2023-08-09 14:00:00,17.52,17.53,17.5,17.53,257050.0,17.4028,17.4127,17.3829,17.4127,257050.0
2023-08-09 14:10:00,17.53,17.54,17.5,17.54,336534.0,17.4127,17.4227,17.3829,17.4227,336534.0
2023-08-09 14:20:00,17.54,17.56,17.52,17.55,129110.0,17.4227,17.4425,17.4028,17.4326,129110.0
2023-08-09 14:30:00,17.55,17.55,17.52,17.54,212929.0,17.4326,17.4326,17.4028,17.4227,212929.0
2023-08-09 14:40:00,17.54,17.55,17.53,17.55,295143.0,17.4227,17.4326,17.4127,17.4326,295143.0
2023-08-09 14:50:00,17.55,17.58,17.54,17.57,170353.0,17.4326,17.4624,17.4227,17.4525,170353.0
2023-08-09 15:00:00,17.57,17.57,17.54,17.55,109596.0,17.4525,17.4525,17.4227,17.4326,109596.0
2023-08-09 15:10:00,17.55,17.57,17.55,17.57,133580.0,17.4326,17.4525,17.4326,17.4525,133580.0
2023-08-09 15:20:00,17.57,17.59,17.54,17.55,260768.0,17.4525,17.4723,17.4227,17.4326,260768.0
2023-08-09 15:30:00,17.54,17.6,17.53,17.59,406501.0,17.4227,17.4823,17.4127,17.4723,406501.0
2023-08-09 15:40:00,17.59,17.6,17.53,17.54,2252197.0,17.4723,17.4823,17.4127,17.4227,2252197.0
2023-08-09 15:50:00,17.53,17.54,17.41,17.44,2956334.0,17.4127,17.4227,17.2935,17.3233,2956334.0
2023-08-10 09:30:00,17.58,17.6,17.51,17.56,225641.0,17.4624,17.4823,17.3929,17.4425,225641.0
2023-08-10 09:40:00,17.55,17.6,17.55,17.57,259424.0,17.4326,17.4823,17.4326,17.4525,259424.0
2023-08-10 09:50:00,17.57,17.59,17.52,17.57,137825.0,17.4525,17.4723,17.4028,17.4525,137825.0
2023-08-10 10:00:00,17.57,17.58,17.53,17.56,204304.0,17.4525,17.4624,17.4127,17.4425,204304.0
2023-08-10 10:10:00,17.55,17.61,17.53,17.54,3387304.0,17.4326,17.4922,17.4127,17.4227,3387304.0
2023-08-10 10:20:00,17.54,17.56,17.5,17.56,233523.0,17.4227,17.4425,17.3829,17.4425,233523.0
2023-08-10 10:30:00,17.55,17.59,17.55,17.59,229252.0,17.4326,17.4723,17.4326,17.4723,229252.0
2023-08-10 10:40:00,17.59,17.61,17.52,17.55,763118.0,17.4723,17.4922,17.4028,17.4326,763118.0
2023-08-10 10:50:00,17.55,17.55,17.49,17.54,218257.0,17.4326,17.4326,17.373,17.4227,218257.0
2023-08-10 11:00:00,17.54,17.54,17.49,17.53,100976.0,17.4227,17.4227,17.373,17.4127,100976.0
2023-08-10 11:10:00,17.53,17.54,17.49,17.5,99853.0,17.4127,17.4227,17.373,17.3829,99853.0
2023-08-10 11:20:00,17.5,17.55,17.49,17.53,140613.0,17.3829,17.4326,17.373,17.4127,140613.0
2023-08-10 11:30:00,17.53,17.54,17.5,17.52,85412.0,17.4127,17.4227,17.3829,17.4028,85412.0
2023-08-10 11:40:00,17.52,17.54,17.5,17.53,81311.0,17.4028,17.4227,17.3829,17.4127,81311.0
2023-08-10 11:50:00,17.53,17.54,17.5,17.52,120418.0,17.4127,17.4227,17.3829,17.4028,120418.0
2023-08-10 12:00:00,17.52,17.53,17.5,17.51,100304.0,17.4028,17.4127,17.3829,17.3929,100304.0
2023-08-10 12:10:00,17.5,17.52,17.49,17.5,136881.0,17.3829,17.4028,17.373,17.3829,136881.0
2023-08-10 12:20:00,17.49,17.5,17.47,17.48,203023.0,17.373,17.3829,17.3531,17.3631,203023.0
2023-08-10 12:30:00,17.48,17.5,17.47,17.49,62979.0,17.3631,17.3829,17.3531,17.373,62979.0
2023-08-10 12:40:00,17.5,17.52,17.48,17.52,104159.0,17.3829,17.4028,17.3631,17.4028,104159.0
2023-08-10 12:50:00,17.52,17.53,17.46,17.48,226235.0,17.4028,17.4127,17.3432,17.3631,226235.0
2023-08-10 13:00:00,17.47,17.49,17.46,17.48,117033.0,17.3531,17.373,17.3432,17.3631,117033.0
2023-08-10 13:10:00,17.48,17.51,17.47,17.48,110344.0,17.3631,17.3929,17.3531,17.3631,110344.0
2023-08-10 13:20:00,17.47,17.48,17.45,17.46,59272.0,17.3531,17.3631,17.3333,17.3432,59272.0
2023-08-10 13:30:00,17.45,17.46,17.42,17.45,76227.0,17.3333,17.3432,17.3035,17.3333,76227.0
2023-08-10 13:40:00,17.45,17.47,17.45,17.46,112966.0,17.3333,17.3531,17.3333,17.3432,112966.0
2023-08-10 13:50:00,17.45,17.46,17.4,17.45,1580973.0,17.3333,17.3432,17.2836,17.3333,1580973.0
2023-08-10 14:00:00,17.45,17.48,17.43,17.47,115981.0,17.3333,17.3631,17.3134,17.3531,115981.0
2023-08-10 14:10:00,17.47,17.49,17.46,17.48,159002.0,17.3531,17.373,17.3432,17.3631,159002.0
2023-08-10 14:20:00,17.48,17.49,17.47,17.47,58444.0,17.3631,17.373,17.3531,17.3531,58444.0
2023-08-10 14:30:00,17.47,17.48,17.45,17.46,98174.0,17.3531,17.3631,17.3333,17.3432,98174.0
2023-08-10 14:40:00,17.46,17.49,17.45,17.48,84094.0,17.3432,17.373,17.3333,17.3631,84094.0
2023-08-10 14:50:00,17.47,17.49,17.47,17.49,89415.0,17.3531,17.373,17.3531,17.373,89415.0
2023-08-10 15:00:00,17.49,17.49,17.46,17.47,164751.0,17.373,17.373,17.3432,17.3531,164751.0
2023-08-10 15:10:00,17.48,17.5,17.47,17.48,186227.0,17.3631,17.3829,17.3531,17.3631,186227.0
2023-08-10 15:20:00,17.48,17.51,17.46,17.46,253336.0,17.3631,17.3929,17.3432,17.3432,253336.0
2023-08-10 15:30:00,17.46,17.47,17.4,17.41,395221.0,17.3432,17.3531,17.2836,17.2935,395221.0
2023-08-10 15:40:00,17.41,17.41,17.38,17.39,574498.0,17.2935,17.2935,17.2637,17.2737,574498.0
2023-08-10 15:50:00,17.39,17.42,17.38,17.39,1395869.0,17.2737,17.3035,17.2637,17.2737,1395869.0
2023-08-11 09:30:00,17.38,17.45,17.35,17.4,302582.0,17.2637,17.3333,17.2339,17.2836,302582.0
2023-08-11 09:40:00,17.39,17.41,17.36,17.41,164637.0,17.2737,17.2935,17.2439,17.2935,164637.0
2023-08-11 09:50:00,17.41,17.43,17.38,17.41,172139.0,17.2935,17.3134,17.2637,17.2935,172139.0
2023-08-11 10:00:00,17.41,17.5,17.4,17.5,6138731.0,17.2935,17.3829,17.2836,17.3829,6138731.0
2023-08-11 10:10:00,17.5,17.54,17.47,17.51,395758.0,17.3829,17.4227,17.3531,17.3929,395758.0
2023-08-11 10:20:00,17.51,17.52,17.41,17.43,1281523.0,17.3929,17.4028,17.2935,17.3134,1281523.0
2023-08-11 10:30:00,17.43,17.44,17.39,17.43,769974.0,17.3134,17.3233,17.2737,17.3134,769974.0
2023-08-11 10:40:00,17.43,17.44,17.4,17.41,140750.0,17.3134,17.3233,17.2836,17.2935,140750.0
2023-08-11 10:50:00,17.41,17.42,17.39,17.41,118074.0,17.2935,17.3035,17.2737,17.2935,118074.0
2023-08-11 11:00:00,17.41,17.46,17.4,17.44,183406.0,17.2935,17.3432,17.2836,17.3233,183406.0
2023-08-11 11:10:00,17.43,17.43,17.4,17.41,73993.0,17.3134,17.3134,17.2836,17.2935,73993.0
2023-08-11 11:20:00,17.41,17.43,17.39,17.43,100884.0,17.2935,17.3134,17.2737,17.3134,100884.0
2023-08-11 11:30:00,17.43,17.43,17.41,17.41,105526.0,17.3134,17.3134,17.2935,17.2935,105526.0
2023-08-11 11:40:00,17.41,17.42,17.39,17.41,118879.0,17.2935,17.3035,17.2737,17.2935,118879.0
2023-08-11 11:50:00,17.41,17.44,17.4,17.44,94444.0,17.2935,17.3233,17.2836,17.3233,94444.0
2023-08-11 12:00:00,17.44,17.46,17.43,17.44,132604.0,17.3233,17.3432,17.3134,17.3233,132604.0
2023-08-11 12:10:00,17.45,17.49,17.44,17.48,261987.0,17.3333,17.373,17.3233,17.3631,261987.0
2023-08-11 12:20:00,17.48,17.48,17.45,17.46,89775.0,17.3631,17.3631,17.3333,17.3432,89775.0
2023-08-11 12:30:00,17.47,17.47,17.44,17.45,116857.0,17.3531,17.3531,17.3233,17.3333,116857.0
2023-08-11 12:40:00,17.45,17.45,17.42,17.43,193801.0,17.3333,17.3333,17.3035,17.3134,193801.0
2023-08-11 12:50:00,17.43,17.45,17.42,17.45,87367.0,17.3134,17.3333,17.3035,17.3333,87367.0
2023-08-11 13:00:00,17.44,17.47,17.44,17.45,161117.0,17.3233,17.3531,17.3233,17.3333,161117.0
2023-08-11 13:10:00,17.45,17.45,17.43,17.45,104704.0,17.3333,17.3333,17.3134,17.3333,104704.0
2023-08-11 13:20:00,17.45,17.47,17.44,17.46,241799.0,17.3333,17.3531,17.3233,17.3432,241799.0
2023-08-11 13:30:00,17.46,17.49,17.45,17.46,262288.0,17.3432,17.373,17.3333,17.3432,262288.0
2023-08-11 13:40:00,17.47,17.49,17.46,17.46,148938.0,17.3531,17.373,17.3432,17.3432,148938.0
2023-08-11 13:50:00,17.46,17.47,17.44,17.47,167627.0,17.3432,17.3531,17.3233,17.3531,167627.0
2023-08-11 14:00:00,17.47,17.48,17.46,17.48,88131.0,17.3531,17.3631,17.3432,17.3631,88131.0
2023-08-11 14:10:00,17.48,17.48,17.46,17.46,265174.0,17.3631,17.3631,17.3432,17.3432,265174.0
2023-08-11 14:20:00,17.46,17.49,17.45,17.48,407893.0,17.3432,17.373,17.3333,17.3631,407893.0
2023-08-11 14:30:00,17.48,17.5,17.47,17.48,299812.0,17.3631,17.3829,17.3531,17.3631,299812.0
2023-08-11 14:40:00,17.48,17.5,17.48,17.5,111830.0,17.3631,17.3829,17.3631,17.3829,111830.0
2023-08-11 14:50:00,17.5,17.5,17.45,17.46,236669.0,17.3829,17.3829,17.3333,17.3432,236669.0
2023-08-11 15:00:00,17.46,17.46,17.41,17.42,239424.0,17.3432,17.3432,17.2935,17.3035,239424.0
2023-08-11 15:10:00,17.43,17.45,17.42,17.45,184935.0,17.3134,17.3333,17.3035,17.3333,184935.0
2023-08-11 15:20:00,17.45,17.47,17.43,17.45,353316.0,17.3333,17.3531,17.3134,17.3333,353316.0
2023-08-11 15:30:00,17.44,17.48,17.43,17.44,279874.0,17.3233,17.3631,17.3134,17.3233,279874.0
2023-08-11 15:40:00,17.44,17.44,17.41,17.41,253275.0,17.3233,17.3233,17.2935,17.2935,253275.0
2023-08-11 15:50:00,17.41,17.43,17.38,17.41,1421319.0,17.2935,17.3134,17.2637,17.2935,1421319.0
2023-08-14 09:30:00,17.38,17.41,17.18,17.2,589622.0,17.2637,17.2935,17.0651,17.0849,589622.0
2023-08-14 09:40:00,17.2,17.26,17.18,17.19,265703.0,17.0849,17.1445,17.0651,17.075,265703.0
2023-08-14 09:50:00,17.2,17.2,17.14,17.18,159833.0,17.0849,17.0849,17.0253,17.0651,159833.0
2023-08-14 10:00:00,17.17,17.18,17.03,17.07,502124.0,17.0551,17.0651,16.9161,16.9558,502124.0
2023-08-14 10:10:00,17.07,17.14,17.06,17.12,398094.0,16.9558,17.0253,16.9459,17.0055,398094.0
2023-08-14 10:20:00,17.12,17.14,17.09,17.13,309150.0,17.0055,17.0253,16.9757,17.0154,309150.0
2023-08-14 10:30:00,17.14,17.18,17.13,17.18,293000.0,17.0253,17.0651,17.0154,17.0651,293000.0
2023-08-14 10:40:00,17.19,17.25,17.18,17.25,382775.0,17.075,17.1346,17.0651,17.1346,382775.0
2023-08-14 10:50:00,17.24,17.25,17.18,17.2,385844.0,17.1247,17.1346,17.0651,17.0849,385844.0
2023-08-14 11:00:00,17.2,17.22,17.18,17.21,197986.0,17.0849,17.1048,17.0651,17.0949,197986.0
2023-08-14 11:10:00,17.21,17.22,17.2,17.22,95223.0,17.0949,17.1048,17.0849,17.1048,95223.0
2023-08-14 11:20:00,17.21,17.22,17.18,17.22,155331.0,17.0949,17.1048,17.0651,17.1048,155331.0
2023-08-14 11:30:00,17.22,17.22,17.19,17.2,148946.0,17.1048,17.1048,17.075,17.0849,148946.0
2023-08-14 11:40:00,17.2,17.25,17.19,17.23,234768.0,17.0849,17.1346,17.075,17.1147,234768.0
2023-08-14 11:50:00,17.23,17.25,17.21,17.21,127926.0,17.1147,17.1346,17.0949,17.0949,127926.0
2023-08-14 12:00:00,17.21,17.25,17.21,17.24,156005.0,17.0949,17.1346,17.0949,17.1247,156005.0
2023-08-14 12:10:00,17.23,17.25,17.22,17.25,162741.0,17.1147,17.1346,17.1048,17.1346,162741.0
2023-08-14 12:20:00,17.25,17.29,17.24,17.28,207741.0,17.1346,17.1743,17.1247,17.1644,207741.0
2023-08-14 12:30:00,17.28,17.31,17.26,17.3,121369.0,17.1644,17.1942,17.1445,17.1843,121369.0
2023-08-14 12:40:00,17.3,17.31,17.25,17.26,209952.0,17.1843,17.1942,17.1346,17.1445,209952.0
2023-08-14 12:50:00,17.25,17.3,17.25,17.3,139293.0,17.1346,17.1843,17.1346,17.1843,139293.0
2023-08-14 13:00:00,17.3,17.3,17.26,17.26,224013.0,17.1843,17.1843,17.1445,17.1445,224013.0
2023-08-14 13:10:00,17.26,17.28,17.23,17.23,219802.0,17.1445,17.1644,17.1147,17.1147,219802.0
2023-08-14 13:20:00,17.24,17.25,17.23,17.25,63407.0,17.1247,17.1346,17.1147,17.1346,63407.0
2023-08-14 13:30:00,17.25,17.26,17.22,17.23,132846.0,17.1346,17.1445,17.1048,17.1147,132846.0
2023-08-14 13:40:00,17.23,17.27,17.22,17.23,144039.0,17.1147,17.1545,17.1048,17.1147,144039.0
2023-08-14 13:50:00,17.23,17.25,17.23,17.25,75054.0,17.1147,17.1346,17.1147,17.1346,75054.0
2023-08-14 14:00:00,17.25,17.25,17.23,17.25,66589.0,17.1346,17.1346,17.1147,17.1346,66589.0
2023-08-14 14:10:00,17.25,17.25,17.19,17.21,2113871.0,17.1346,17.1346,17.075,17.0949,2113871.0
2023-08-14 14:20:00,17.21,17.23,17.17,17.2,1122499.0,17.0949,17.1147,17.0551,17.0849,1122499.0
2023-08-14 14:30:00,17.2,17.21,17.17,17.18,210586.0,17.0849,17.0949,17.0551,17.0651,210586.0
2023-08-14 14:40:00,17.18,17.19,17.17,17.19,148265.0,17.0651,17.075,17.0551,17.075,148265.0
2023-08-14 14:50:00,17.19,17.21,17.17,17.18,178232.0,17.075,17.0949,17.0551,17.0651,178232.0
2023-08-14 15:00:00,17.17,17.2,17.17,17.19,156323.0,17.0551,17.0849,17.0551,17.075,156323.0
2023-08-14 15:10:00,17.19,17.21,17.18,17.21,192365.0,17.075,17.0949,17.0651,17.0949,192365.0
2023-08-14 15:20:00,17.21,17.22,17.18,17.2,215282.0,17.0949,17.1048,17.0651,17.0849,215282.0
2023-08-14 15:30:00,17.2,17.21,17.18,17.21,340286.0,17.0849,17.0949,17.0651,17.0949,340286.0
2023-08-14 15:40:00,17.21,17.24,17.19,17.21,506315.0,17.0949,17.1247,17.075,17.0949,506315.0
2023-08-14 15:50:00,17.21,17.22,17.16,17.2,1703223.0,17.0949,17.1048,17.0452,17.0849,1703223.0
2023-08-15 09:30:00,17.09,17.09,16.95,16.97,352223.0,16.9757,16.9757,16.8366,16.8565,352223.0
2023-08-15 09:40:00,16.97,17.02,16.94,16.98,683884.0,16.8565,16.9061,16.8267,16.8664,683884.0
2023-08-15 09:50:00,16.98,17.03,16.97,16.98,269418.0,16.8664,16.9161,16.8565,16.8664,269418.0
2023-08-15 10:00:00,16.98,17.01,16.96,16.98,327020.0,16.8664,16.8962,16.8465,16.8664,327020.0
2023-08-15 10:10:00,16.98,16.98,16.9,16.95,301120.0,16.8664,16.8664,16.7869,16.8366,301120.0
2023-08-15 10:20:00,16.95,16.97,16.92,16.96,208800.0,16.8366,16.8565,16.8068,16.8465,208800.0
2023-08-15 10:30:00,16.96,17.0,16.95,16.98,212343.0,16.8465,16.8863,16.8366,16.8664,212343.0
2023-08-15 10:40:00,16.98,17.05,16.97,17.03,963896.0,16.8664,16.9359,16.8565,16.9161,963896.0
2023-08-15 10:50:00,17.04,17.04,16.99,17.0,249270.0,16.926,16.926,16.8763,16.8863,249270.0
2023-08-15 11:00:00,17.0,17.05,16.99,17.05,500894.0,16.8863,16.9359,16.8763,16.9359,500894.0
2023-08-15 11:10:00,17.04,17.05,17.0,17.04,392853.0,16.926,16.9359,16.8863,16.926,392853.0
2023-08-15 11:20:00,17.04,17.08,17.0,17.07,623401.0,16.926,16.9657,16.8863,16.9558,623401.0
2023-08-15 11:30:00,17.07,17.11,17.06,17.07,558166.0,16.9558,16.9955,16.9459,16.9558,558166.0
2023-08-15 11:40:00,17.07,17.09,17.03,17.04,454821.0,16.9558,16.9757,16.9161,16.926,454821.0
2023-08-15 11:50:00,17.03,17.04,16.99,17.0,474486.0,16.9161,16.926,16.8763,16.8863,474486.0
2023-08-15 12:00:00,17.01,17.01,16.98,16.99,142733.0,16.8962,16.8962,16.8664,16.8763,142733.0
2023-08-15 12:10:00,16.98,17.02,16.98,17.01,171183.0,16.8664,16.9061,16.8664,16.8962,171183.0
2023-08-15 12:20:00,17.01,17.01,16.98,16.98,153141.0,16.8962,16.8962,16.8664,16.8664,153141.0
2023-08-15 12:30:00,16.98,16.99,16.96,16.98,199531.0,16.8664,16.8763,16.8465,16.8664,199531.0
2023-08-15 12:40:00,16.98,16.98,16.94,16.98,224234.0,16.8664,16.8664,16.8267,16.8664,224234.0
2023-08-15 12:50:00,16.98,17.0,16.96,17.0,182735.0,16.8664,16.8863,16.8465,16.8863,182735.0
2023-08-15 13:00:00,17.0,17.01,16.99,17.01,194595.0,16.8863,16.8962,16.8763,16.8962,194595.0
2023-08-15 13:10:00,17.0,17.03,16.99,17.02,122926.0,16.8863,16.9161,16.8763,16.9061,122926.0
2023-08-15 13:20:00,17.02,17.02,16.99,17.01,142829.0,16.9061,16.9061,16.8763,16.8962,142829.0
2023-08-15 13:30:00,17.02,17.02,16.99,17.02,224955.0,16.9061,16.9061,16.8763,16.9061,224955.0
2023-08-15 13:40:00,17.02,17.02,16.99,17.01,153991.0,16.9061,16.9061,16.8763,16.8962,153991.0
2023-08-15 13:50:00,17.01,17.03,17.0,17.03,52132.0,16.8962,16.9161,16.8863,16.9161,52132.0
2023-08-15 14:00:00,17.03,17.04,17.01,17.03,191909.0,16.9161,16.926,16.8962,16.9161,191909.0
2023-08-15 14:10:00,17.03,17.04,17.02,17.03,111914.0,16.9161,16.926,16.9061,16.9161,111914.0
2023-08-15 14:20:00,17.03,17.03,16.99,17.0,246772.0,16.9161,16.9161,16.8763,16.8863,246772.0
2023-08-15 14:30:00,17.0,17.02,16.99,17.02,183971.0,16.8863,16.9061,16.8763,16.9061,183971.0
2023-08-15 14:40:00,17.02,17.04,17.01,17.03,190488.0,16.9061,16.926,16.8962,16.9161,190488.0
2023-08-15 14:50:00,17.03,17.03,17.0,17.02,209271.0,16.9161,16.9161,16.8863,16.9061,209271.0
2023-08-15 15:00:00,17.02,17.04,17.01,17.03,289624.0,16.9061,16.926,16.8962,16.9161,289624.0
2023-08-15 15:10:00,17.04,17.04,17.01,17.04,251006.0,16.926,16.926,16.8962,16.926,251006.0
2023-08-15 15:20:00,17.04,17.04,16.97,16.98,278380.0,16.926,16.926,16.8565,16.8664,278380.0
2023-08-15 15:30:00,16.97,17.0,16.93,16.96,527830.0,16.8565,16.8863,16.8167,16.8465,527830.0
2023-08-15 15:40:00,16.96,16.96,16.89,16.91,846335.0,16.8465,16.8465,16.777,16.7969,846335.0
2023-08-15 15:50:00,16.9,16.95,16.88,16.93,2757682.0,16.7869,16.8366,16.7671,16.8167,2757682.0
2023-08-16 09:30:00,16.94,16.97,16.85,16.94,370163.0,16.8267,16.8565,16.7373,16.8267,370163.0
2023-08-16 09:40:00,16.93,16.95,16.92,16.95,606319.0,16.8167,16.8366,16.8068,16.8366,606319.0
2023-08-16 09:50:00,16.95,16.95,16.93,16.94,99108.0,16.8366,16.8366,16.8167,16.8267,99108.0
2023-08-16 10:00:00,16.94,16.98,16.92,16.97,487958.0,16.8267,16.8664,16.8068,16.8565,487958.0
2023-08-16 10:10:00,16.98,17.01,16.97,17.0,163261.0,16.8664,16.8962,16.8565,16.8863,163261.0
2023-08-16 10:20:00,17.0,17.0,16.98,17.0,136663.0,16.8863,16.8863,16.8664,16.8863,136663.0
2023-08-16 10:30:00,17.0,17.01,16.95,17.01,172975.0,16.8863,16.8962,16.8366,16.8962,172975.0
2023-08-16 10:40:00,17.01,17.02,16.99,17.02,142149.0,16.8962,16.9061,16.8763,16.9061,142149.0
2023-08-16 10:50:00,17.02,17.03,16.98,16.98,161715.0,16.9061,16.9161,16.8664,16.8664,161715.0
2023-08-16 11:00:00,16.99,17.01,16.98,17.01,106022.0,16.8763,16.8962,16.8664,16.8962,106022.0
2023-08-16 11:10:00,17.01,17.02,16.99,17.0,109475.0,16.8962,16.9061,16.8763,16.8863,109475.0
2023-08-16 11:20:00,17.01,17.01,16.99,17.01,99182.0,16.8962,16.8962,16.8763,16.8962,99182.0
2023-08-16 11:30:00,17.0,17.01,16.98,16.98,72015.0,16.8863,16.8962,16.8664,16.8664,72015.0
2023-08-16 11:40:00,16.99,16.99,16.96,16.97,99138.0,16.8763,16.8763,16.8465,16.8565,99138.0
2023-08-16 11:50:00,16.96,16.98,16.95,16.97,101031.0,16.8465,16.8664,16.8366,16.8565,101031.0
2023-08-16 12:00:00,16.98,17.01,16.97,17.01,97533.0,16.8664,16.8962,16.8565,16.8962,97533.0
2023-08-16 12:10:00,17.01,17.01,16.98,16.98,110532.0,16.8962,16.8962,16.8664,16.8664,110532.0
2023-08-16 12:20:00,16.98,16.99,16.97,16.98,49790.0,16.8664,16.8763,16.8565,16.8664,49790.0
2023-08-16 12:30:00,16.98,16.99,16.96,16.97,90613.0,16.8664,16.8763,16.8465,16.8565,90613.0
2023-08-16 12:40:00,16.96,16.97,16.94,16.94,61993.0,16.8465,16.8565,16.8267,16.8267,61993.0
2023-08-16 12:50:00,16.94,16.97,16.94,16.96,64151.0,16.8267,16.8565,16.8267,16.8465,64151.0
2023-08-16 13:00:00,16.95,16.96,16.93,16.95,106216.0,16.8366,16.8465,16.8167,16.8366,106216.0
2023-08-16 13:10:00,16.95,16.95,16.92,16.92,99632.0,16.8366,16.8366,16.8068,16.8068,99632.0
2023-08-16 13:20:00,16.93,16.95,16.92,16.95,57492.0,16.8167,16.8366,16.8068,16.8366,57492.0
2023-08-16 13:30:00,16.95,16.97,16.94,16.96,85925.0,16.8366,16.8565,16.8267,16.8465,85925.0
2023-08-16 13:40:00,16.96,16.98,16.96,16.97,192155.0,16.8465,16.8664,16.8465,16.8565,192155.0
2023-08-16 13:50:00,16.97,16.98,16.97,16.98,43365.0,16.8565,16.8664,16.8565,16.8664,43365.0
2023-08-16 14:00:00,16.98,16.98,16.94,16.94,85843.0,16.8664,16.8664,16.8267,16.8267,85843.0
2023-08-16 14:10:00,16.94,16.98,16.93,16.97,302916.0,16.8267,16.8664,16.8167,16.8565,302916.0
2023-08-16 14:20:00,16.98,17.0,16.97,17.0,141501.0,16.8664,16.8863,16.8565,16.8863,141501.0
2023-08-16 14:30:00,17.0,17.01,16.99,17.0,150745.0,16.8863,16.8962,16.8763,16.8863,150745.0
2023-08-16 14:40:00,17.0,17.01,16.98,16.98,87647.0,16.8863,16.8962,16.8664,16.8664,87647.0
2023-08-16 14:50:00,16.98,16.99,16.97,16.98,120942.0,16.8664,16.8763,16.8565,16.8664,120942.0
2023-08-16 15:00:00,16.97,16.98,16.95,16.96,101298.0,16.8565,16.8664,16.8366,16.8465,101298.0
2023-08-16 15:10:00,16.96,16.97,16.92,16.94,162928.0,16.8465,16.8565,16.8068,16.8267,162928.0
2023-08-16 15:20:00,16.94,16.95,16.92,16.93,151097.0,16.8267,16.8366,16.8068,16.8167,151097.0
2023-08-16 15:30:00,16.93,16.97,16.92,16.96,137768.0,16.8167,16.8565,16.8068,16.8465,137768.0
2023-08-16 15:40:00,16.97,16.98,16.94,16.96,357790.0,16.8565,16.8664,16.8267,16.8465,357790.0
2023-08-16 15:50:00,16.95,16.98,16.94,16.97,1559688.0,16.8366,16.8664,16.8267,16.8565,1559688.0
2023-08-17 09:30:00,17.01,17.06,16.91,16.94,294197.0,16.8962,16.9459,16.7969,16.8267,294197.0
2023-08-17 09:40:00,16.94,16.96,16.9,16.96,202216.0,16.8267,16.8465,16.7869,16.8465,202216.0
2023-08-17 09:50:00,16.95,17.01,16.95,16.98,177536.0,16.8366,16.8962,16.8366,16.8664,177536.0
2023-08-17 10:00:00,16.98,17.03,16.97,17.02,226448.0,16.8664,16.9161,16.8565,16.9061,226448.0
2023-08-17 10:10:00,17.02,17.05,17.01,17.04,258809.0,16.9061,16.9359,16.8962,16.926,258809.0
2023-08-17 10:20:00,17.04,17.05,16.98,16.98,93020.0,16.926,16.9359,16.8664,16.8664,93020.0
2023-08-17 10:30:00,16.98,17.05,16.98,17.05,124189.0,16.8664,16.9359,16.8664,16.9359,124189.0
2023-08-17 10:40:00,17.05,17.07,17.03,17.07,93855.0,16.9359,16.9558,16.9161,16.9558,93855.0
2023-08-17 10:50:00,17.07,17.07,17.04,17.05,143699.0,16.9558,16.9558,16.926,16.9359,143699.0
2023-08-17 11:00:00,17.05,17.05,17.0,17.0,89574.0,16.9359,16.9359,16.8863,16.8863,89574.0
2023-08-17 11:10:00,17.01,17.01,16.98,16.98,123826.0,16.8962,16.8962,16.8664,16.8664,123826.0
2023-08-17 11:20:00,16.99,16.99,16.95,16.95,82735.0,16.8763,16.8763,16.8366,16.8366,82735.0
2023-08-17 11:30:00,16.96,16.96,16.92,16.94,79857.0,16.8465,16.8465,16.8068,16.8267,79857.0
2023-08-17 11:40:00,16.94,16.95,16.92,16.94,111197.0,16.8267,16.8366,16.8068,16.8267,111197.0
2023-08-17 11:50:00,16.94,16.96,16.93,16.96,174770.0,16.8267,16.8465,16.8167,16.8465,174770.0
2023-08-17 12:00:00,16.96,16.97,16.93,16.93,125619.0,16.8465,16.8565,16.8167,16.8167,125619.0
2023-08-17 12:10:00,16.94,16.96,16.93,16.95,126418.0,16.8267,16.8465,16.8167,16.8366,126418.0
2023-08-17 12:20:00,16.95,16.96,16.92,16.93,417990.0,16.8366,16.8465,16.8068,16.8167,417990.0
2023-08-17 12:30:00,16.92,16.93,16.9,16.91,62613.0,16.8068,16.8167,16.7869,16.7969,62613.0
2023-08-17 12:40:00,16.91,16.92,16.88,16.88,102140.0,16.7969,16.8068,16.7671,16.7671,102140.0
2023-08-17 12:50:00,16.89,16.92,16.88,16.89,130212.0,16.777,16.8068,16.7671,16.777,130212.0
2023-08-17 13:00:00,16.9,16.9,16.89,16.89,47165.0,16.7869,16.7869,16.777,16.777,47165.0
2023-08-17 13:10:00,16.89,16.9,16.87,16.89,100743.0,16.777,16.7869,16.7571,16.777,100743.0
2023-08-17 13:20:00,16.89,16.89,16.86,16.87,69505.0,16.777,16.777,16.7472,16.7571,69505.0
2023-08-17 13:30:00,16.86,16.87,16.85,16.87,63980.0,16.7472,16.7571,16.7373,16.7571,63980.0
2023-08-17 13:40:00,16.86,16.87,16.81,16.82,96483.0,16.7472,16.7571,16.6975,16.7075,96483.0
2023-08-17 13:50:00,16.82,16.83,16.81,16.82,60512.0,16.7075,16.7174,16.6975,16.7075,60512.0
2023-08-17 14:00:00,16.82,16.82,16.8,16.82,70432.0,16.7075,16.7075,16.6876,16.7075,70432.0
2023-08-17 14:10:00,16.82,16.83,16.81,16.82,135714.0,16.7075,16.7174,16.6975,16.7075,135714.0
2023-08-17 14:20:00,16.82,16.83,16.8,16.8,149685.0,16.7075,16.7174,16.6876,16.6876,149685.0
2023-08-17 14:30:00,16.8,16.81,16.77,16.79,160619.0,16.6876,16.6975,16.6578,16.6777,160619.0
2023-08-17 14:40:00,16.79,16.79,16.75,16.76,109115.0,16.6777,16.6777,16.6379,16.6479,109115.0
2023-08-17 14:50:00,16.76,16.77,16.71,16.72,180410.0,16.6479,16.6578,16.5982,16.6081,180410.0
2023-08-17 15:00:00,16.72,16.73,16.68,16.69,310796.0,16.6081,16.6181,16.5684,16.5783,310796.0
2023-08-17 15:10:00,16.68,16.69,16.64,16.66,333981.0,16.5684,16.5783,16.5287,16.5485,333981.0
2023-08-17 15:20:00,16.65,16.67,16.64,16.67,244308.0,16.5386,16.5585,16.5287,16.5585,244308.0
2023-08-17 15:30:00,16.67,16.69,16.66,16.69,299206.0,16.5585,16.5783,16.5485,16.5783,299206.0
2023-08-17 15:40:00,16.69,16.69,16.66,16.69,337589.0,16.5783,16.5783,16.5485,16.5783,337589.0
2023-08-17 15:50:00,16.69,16.72,16.65,16.66,1127297.0,16.5783,16.6081,16.5386,16.5485,1127297.0
2023-08-18 09:30:00,16.6,16.73,16.58,16.66,505388.0,16.4889,16.6181,16.4691,16.5485,505388.0
2023-08-18 09:40:00,16.66,16.69,16.59,16.59,332364.0,16.5485,16.5783,16.479,16.479,332364.0
2023-08-18 09:50:00,16.59,16.64,16.55,16.55,262087.0,16.479,16.5287,16.4393,16.4393,262087.0
2023-08-18 10:00:00,16.56,16.57,16.51,16.54,386090.0,16.4492,16.4591,16.3995,16.4293,386090.0
2023-08-18 10:10:00,16.55,16.55,16.47,16.48,327941.0,16.4393,16.4393,16.3598,16.3697,327941.0
2023-08-18 10:20:00,16.48,16.52,16.44,16.48,287087.0,16.3697,16.4095,16.33,16.3697,287087.0
2023-08-18 10:30:00,16.47,16.49,16.41,16.44,274322.0,16.3598,16.3797,16.3002,16.33,274322.0
2023-08-18 10:40:00,16.43,16.54,16.43,16.51,421377.0,16.3201,16.4293,16.3201,16.3995,421377.0
2023-08-18 10:50:00,16.51,16.51,16.46,16.48,437272.0,16.3995,16.3995,16.3499,16.3697,437272.0
2023-08-18 11:00:00,16.48,16.5,16.44,16.45,330483.0,16.3697,16.3896,16.33,16.3399,330483.0
2023-08-18 11:10:00,16.45,16.5,16.43,16.48,358939.0,16.3399,16.3896,16.3201,16.3697,358939.0
2023-08-18 11:20:00,16.48,16.5,16.46,16.5,195926.0,16.3697,16.3896,16.3499,16.3896,195926.0
2023-08-18 11:30:00,16.5,16.54,16.48,16.5,667218.0,16.3896,16.4293,16.3697,16.3896,667218.0
2023-08-18 11:40:00,16.5,16.55,16.47,16.51,348065.0,16.3896,16.4393,16.3598,16.3995,348065.0
2023-08-18 11:50:00,16.51,16.55,16.49,16.51,293039.0,16.3995,16.4393,16.3797,16.3995,293039.0
2023-08-18 12:00:00,16.51,16.56,16.49,16.56,172741.0,16.3995,16.4492,16.3797,16.4492,172741.0
2023-08-18 12:10:00,16.55,16.57,16.53,16.57,162601.0,16.4393,16.4591,16.4194,16.4591,162601.0
2023-08-18 12:20:00,16.57,16.61,16.56,16.57,289429.0,16.4591,16.4989,16.4492,16.4591,289429.0
2023-08-18 12:30:00,16.57,16.65,16.57,16.64,405341.0,16.4591,16.5386,16.4591,16.5287,405341.0
2023-08-18 12:40:00,16.64,16.64,16.61,16.63,321867.0,16.5287,16.5287,16.4989,16.5187,321867.0
2023-08-18 12:50:00,16.63,16.65,16.61,16.64,230629.0,16.5187,16.5386,16.4989,16.5287,230629.0
2023-08-18 13:00:00,16.64,16.66,16.6,16.61,237619.0,16.5287,16.5485,16.4889,16.4989,237619.0
2023-08-18 13:10:00,16.62,16.62,16.59,16.61,128262.0,16.5088,16.5088,16.479,16.4989,128262.0
2023-08-18 13:20:00,16.61,16.62,16.56,16.57,147782.0,16.4989,16.5088,16.4492,16.4591,147782.0
2023-08-18 13:30:00,16.57,16.62,16.56,16.62,371844.0,16.4591,16.5088,16.4492,16.5088,371844.0
2023-08-18 13:40:00,16.61,16.64,16.6,16.63,258627.0,16.4989,16.5287,16.4889,16.5187,258627.0
2023-08-18 13:50:00,16.63,16.65,16.62,16.64,293078.0,16.5187,16.5386,16.5088,16.5287,293078.0
2023-08-18 14:00:00,16.64,16.66,16.62,16.65,530267.0,16.5287,16.5485,16.5088,16.5386,530267.0
2023-08-18 14:10:00,16.64,16.7,16.64,16.69,285074.0,16.5287,16.5883,16.5287,16.5783,285074.0
2023-08-18 14:20:00,16.69,16.71,16.67,16.68,269694.0,16.5783,16.5982,16.5585,16.5684,269694.0
2023-08-18 14:30:00,16.68,16.72,16.67,16.7,489407.0,16.5684,16.6081,16.5585,16.5883,489407.0
2023-08-18 14:40:00,16.7,16.72,16.68,16.72,206464.0,16.5883,16.6081,16.5684,16.6081,206464.0
2023-08-18 14:50:00,16.72,16.76,16.71,16.75,555630.0,16.6081,16.6479,16.5982,16.6379,555630.0
2023-08-18 15:00:00,16.74,16.76,16.7,16.75,298949.0,16.628,16.6479,16.5883,16.6379,298949.0
2023-08-18 15:10:00,16.74,16.75,16.72,16.72,315392.0,16.628,16.6379,16.6081,16.6081,315392.0
2023-08-18 15:20:00,16.73,16.76,16.71,16.75,382497.0,16.6181,16.6479,16.5982,16.6379,382497.0
2023-08-18 15:30:00,16.75,16.75,16.68,16.69,290597.0,16.6379,16.6379,16.5684,16.5783,290597.0
2023-08-18 15:40:00,16.69,16.72,16.67,16.71,617239.0,16.5783,16.6081,16.5585,16.5982,617239.0
2023-08-18 15:50:00,16.72,16.74,16.68,16.72,1786001.0,16.6081,16.628,16.5684,16.6081,1786001.0
2023-08-21 09:30:00,16.71,16.75,16.65,16.7,491317.0,16.5982,16.6379,16.5386,16.5883,491317.0
2023-08-21 09:40:00,16.69,16.69,16.55,16.56,298504.0,16.5783,16.5783,16.4393,16.4492,298504.0
2023-08-21 09:50:00,16.57,16.57,16.5,16.5,165762.0,16.4591,16.4591,16.3896,16.3896,165762.0
2023-08-21 10:00:00,16.5,16.57,16.48,16.53,713938.0,16.3896,16.4591,16.3697,16.4194,713938.0
2023-08-21 10:10:00,16.53,16.54,16.5,16.54,164237.0,16.4194,16.4293,16.3896,16.4293,164237.0
2023-08-21 10:20:00,16.54,16.55,16.51,16.55,265458.0,16.4293,16.4393,16.3995,16.4393,265458.0
2023-08-21 10:30:00,16.55,16.58,16.54,16.58,87428.0,16.4393,16.4691,16.4293,16.4691,87428.0
2023-08-21 10:40:00,16.58,16.6,16.56,16.58,131468.0,16.4691,16.4889,16.4492,16.4691,131468.0
2023-08-21 10:50:00,16.59,16.63,16.58,16.62,84430.0,16.479,16.5187,16.4691,16.5088,84430.0
2023-08-21 11:00:00,16.62,16.62,16.58,16.59,478256.0,16.5088,16.5088,16.4691,16.479,478256.0
2023-08-21 11:10:00,16.59,16.6,16.55,16.58,489433.0,16.479,16.4889,16.4393,16.4691,489433.0
2023-08-21 11:20:00,16.58,16.6,16.55,16.57,226954.0,16.4691,16.4889,16.4393,16.4591,226954.0
2023-08-21 11:30:00,16.57,16.6,16.56,16.59,195804.0,16.4591,16.4889,16.4492,16.479,195804.0
2023-08-21 11:40:00,16.59,16.61,16.57,16.6,147846.0,16.479,16.4989,16.4591,16.4889,147846.0
2023-08-21 11:50:00,16.6,16.61,16.55,16.55,155287.0,16.4889,16.4989,16.4393,16.4393,155287.0
2023-08-21 12:00:00,16.55,16.57,16.52,16.53,394736.0,16.4393,16.4591,16.4095,16.4194,394736.0
2023-08-21 12:10:00,16.53,16.57,16.52,16.57,114178.0,16.4194,16.4591,16.4095,16.4591,114178.0
2023-08-21 12:20:00,16.57,16.6,16.56,16.6,71984.0,16.4591,16.4889,16.4492,16.4889,71984.0
2023-08-21 12:30:00,16.6,16.61,16.57,16.59,241117.0,16.4889,16.4989,16.4591,16.479,241117.0
2023-08-21 12:40:00,16.59,16.61,16.57,16.6,259435.0,16.479,16.4989,16.4591,16.4889,259435.0
2023-08-21 12:50:00,16.6,16.6,16.57,16.57,203849.0,16.4889,16.4889,16.4591,16.4591,203849.0
2023-08-21 13:00:00,16.57,16.58,16.54,16.57,104458.0,16.4591,16.4691,16.4293,16.4591,104458.0
2023-08-21 13:10:00,16.56,16.57,16.52,16.54,63333.0,16.4492,16.4591,16.4095,16.4293,63333.0
2023-08-21 13:20:00,16.54,16.57,16.53,16.55,129186.0,16.4293,16.4591,16.4194,16.4393,129186.0
2023-08-21 13:30:00,16.55,16.57,16.55,16.57,79758.0,16.4393,16.4591,16.4393,16.4591,79758.0
2023-08-21 13:40:00,16.57,16.59,16.56,16.59,89445.0,16.4591,16.479,16.4492,16.479,89445.0
2023-08-21 13:50:00,16.59,16.62,16.58,16.61,162527.0,16.479,16.5088,16.4691,16.4989,162527.0
2023-08-21 14:00:00,16.61,16.63,16.6,16.63,164055.0,16.4989,16.5187,16.4889,16.5187,164055.0
2023-08-21 14:10:00,16.63,16.66,16.63,16.66,139579.0,16.5187,16.5485,16.5187,16.5485,139579.0
2023-08-21 14:20:00,16.66,16.66,16.62,16.64,159681.0,16.5485,16.5485,16.5088,16.5287,159681.0
2023-08-21 14:30:00,16.64,16.65,16.63,16.65,109438.0,16.5287,16.5386,16.5187,16.5386,109438.0
2023-08-21 14:40:00,16.65,16.67,16.64,16.66,121789.0,16.5386,16.5585,16.5287,16.5485,121789.0
2023-08-21 14:50:00,16.66,16.68,16.66,16.66,124172.0,16.5485,16.5684,16.5485,16.5485,124172.0
2023-08-21 15:00:00,16.67,16.69,16.66,16.66,109822.0,16.5585,16.5783,16.5485,16.5485,109822.0
2023-08-21 15:10:00,16.66,16.69,16.65,16.66,151745.0,16.5485,16.5783,16.5386,16.5485,151745.0
2023-08-21 15:20:00,16.65,16.67,16.64,16.66,97306.0,16.5386,16.5585,16.5287,16.5485,97306.0
2023-08-21 15:30:00,16.66,16.68,16.66,16.66,169038.0,16.5485,16.5684,16.5485,16.5485,169038.0
2023-08-21 15:40:00,16.66,16.69,16.66,16.68,290881.0,16.5485,16.5783,16.5485,16.5684,290881.0
2023-08-21 15:50:00,16.68,16.69,16.64,16.68,1030130.0,16.5684,16.5783,16.5287,16.5684,1030130.0
2023-08-22 09:30:00,16.75,16.78,16.69,16.71,442940.0,16.6379,16.6677,16.5783,16.5982,442940.0
2023-08-22 09:40:00,16.71,16.78,16.66,16.71,502601.0,16.5982,16.6677,16.5485,16.5982,502601.0
2023-08-22 09:50:00,16.71,16.76,16.7,16.75,205123.0,16.5982,16.6479,16.5883,16.6379,205123.0
2023-08-22 10:00:00,16.74,16.82,16.74,16.79,549358.0,16.628,16.7075,16.628,16.6777,549358.0
2023-08-22 10:10:00,16.79,16.83,16.77,16.8,424287.0,16.6777,16.7174,16.6578,16.6876,424287.0
2023-08-22 10:20:00,16.81,16.84,16.8,16.83,161906.0,16.6975,16.7273,16.6876,16.7174,161906.0
2023-08-22 10:30:00,16.83,16.83,16.77,16.79,190445.0,16.7174,16.7174,16.6578,16.6777,190445.0
2023-08-22 10:40:00,16.79,16.81,16.75,16.76,1394679.0,16.6777,16.6975,16.6379,16.6479,1394679.0
2023-08-22 10:50:00,16.75,16.78,16.74,16.77,139577.0,16.6379,16.6677,16.628,16.6578,139577.0
2023-08-22 11:00:00,16.77,16.81,16.75,16.8,318601.0,16.6578,16.6975,16.6379,16.6876,318601.0
2023-08-22 11:10:00,16.8,16.81,16.76,16.76,324112.0,16.6876,16.6975,16.6479,16.6479,324112.0
2023-08-22 11:20:00,16.76,16.79,16.73,16.77,415781.0,16.6479,16.6777,16.6181,16.6578,415781.0
2023-08-22 11:30:00,16.76,16.78,16.73,16.74,183237.0,16.6479,16.6677,16.6181,16.628,183237.0
2023-08-22 11:40:00,16.76,16.77,16.74,16.76,91703.0,16.6479,16.6578,16.628,16.6479,91703.0
2023-08-22 11:50:00,16.76,16.77,16.74,16.77,88745.0,16.6479,16.6578,16.628,16.6578,88745.0
2023-08-22 12:00:00,16.76,16.78,16.75,16.77,149108.0,16.6479,16.6677,16.6379,16.6578,149108.0
2023-08-22 12:10:00,16.77,16.77,16.75,16.77,218761.0,16.6578,16.6578,16.6379,16.6578,218761.0
2023-08-22 12:20:00,16.77,16.81,16.76,16.8,255334.0,16.6578,16.6975,16.6479,16.6876,255334.0
2023-08-22 12:30:00,16.8,16.82,16.76,16.78,770185.0,16.6876,16.7075,16.6479,16.6677,770185.0
2023-08-22 12:40:00,16.79,16.79,16.78,16.79,133976.0,16.6777,16.6777,16.6677,16.6777,133976.0
2023-08-22 12:50:00,16.79,16.83,16.72,16.8,4626286.0,16.6777,16.7174,16.6081,16.6876,4626286.0
2023-08-22 13:00:00,16.8,16.8,16.74,16.77,252305.0,16.6876,16.6876,16.628,16.6578,252305.0
2023-08-22 13:10:00,16.77,16.8,16.76,16.8,277092.0,16.6578,16.6876,16.6479,16.6876,277092.0
2023-08-22 13:20:00,16.8,16.84,16.8,16.8,289250.0,16.6876,16.7273,16.6876,16.6876,289250.0
2023-08-22 13:30:00,16.8,16.81,16.78,16.79,136467.0,16.6876,16.6975,16.6677,16.6777,136467.0
2023-08-22 13:40:00,16.79,16.81,16.78,16.8,140189.0,16.6777,16.6975,16.6677,16.6876,140189.0
2023-08-22 13:50:00,16.79,16.8,16.77,16.79,127880.0,16.6777,16.6876,16.6578,16.6777,127880.0
2023-08-22 14:00:00,16.78,16.81,16.77,16.8,142408.0,16.6677,16.6975,16.6578,16.6876,142408.0
2023-08-22 14:10:00,16.8,16.81,16.78,16.8,119959.0,16.6876,16.6975,16.6677,16.6876,119959.0
2023-08-22 14:20:00,16.8,16.81,16.78,16.8,113292.0,16.6876,16.6975,16.6677,16.6876,113292.0
2023-08-22 14:30:00,16.8,16.81,16.78,16.79,121964.0,16.6876,16.6975,16.6677,16.6777,121964.0
2023-08-22 14:40:00,16.79,16.79,16.76,16.77,81977.0,16.6777,16.6777,16.6479,16.6578,81977.0
2023-08-22 14:50:00,16.77,16.79,16.76,16.78,104174.0,16.6578,16.6777,16.6479,16.6677,104174.0
2023-08-22 15:00:00,16.78,16.81,16.77,16.8,160278.0,16.6677,16.6975,16.6578,16.6876,160278.0
2023-08-22 15:10:00,16.8,16.81,16.77,16.8,504463.0,16.6876,16.6975,16.6578,16.6876,504463.0
2023-08-22 15:20:00,16.8,16.82,16.78,16.8,496064.0,16.6876,16.7075,16.6677,16.6876,496064.0
2023-08-22 15:30:00,16.8,16.8,16.76,16.79,502953.0,16.6876,16.6876,16.6479,16.6777,502953.0
2023-08-22 15:40:00,16.79,16.81,16.78,16.81,387824.0,16.6777,16.6975,16.6677,16.6975,387824.0
2023-08-22 15:50:00,16.8,16.82,16.78,16.78,777753.0,16.6876,16.7075,16.6677,16.6677,777753.0
2023-08-23 09:30:00,16.87,16.93,16.75,16.75,414461.0,16.7571,16.8167,16.6379,16.6379,414461.0
2023-08-23 09:40:00,16.76,16.84,16.75,16.82,533074.0,16.6479,16.7273,16.6379,16.7075,533074.0
2023-08-23 09:50:00,16.82,16.84,16.73,16.75,228559.0,16.7075,16.7273,16.6181,16.6379,228559.0
2023-08-23 10:00:00,16.75,16.8,16.74,16.78,219651.0,16.6379,16.6876,16.628,16.6677,219651.0
2023-08-23 10:10:00,16.78,16.8,16.73,16.75,274108.0,16.6677,16.6876,16.6181,16.6379,274108.0
2023-08-23 10:20:00,16.75,16.75,16.7,16.72,138563.0,16.6379,16.6379,16.5883,16.6081,138563.0
2023-08-23 10:30:00,16.72,16.74,16.7,16.71,82936.0,16.6081,16.628,16.5883,16.5982,82936.0
2023-08-23 10:40:00,16.71,16.75,16.7,16.75,61411.0,16.5982,16.6379,16.5883,16.6379,61411.0
2023-08-23 10:50:00,16.75,16.78,16.71,16.73,475531.0,16.6379,16.6677,16.5982,16.6181,475531.0
2023-08-23 11:00:00,16.73,16.73,16.69,16.71,75348.0,16.6181,16.6181,16.5783,16.5982,75348.0
2023-08-23 11:10:00,16.71,16.74,16.7,16.73,72721.0,16.5982,16.628,16.5883,16.6181,72721.0
2023-08-23 11:20:00,16.73,16.75,16.72,16.75,121030.0,16.6181,16.6379,16.6081,16.6379,121030.0
2023-08-23 11:30:00,16.74,16.75,16.69,16.69,124632.0,16.628,16.6379,16.5783,16.5783,124632.0
2023-08-23 11:40:00,16.7,16.72,16.69,16.71,52903.0,16.5883,16.6081,16.5783,16.5982,52903.0
2023-08-23 11:50:00,16.71,16.74,16.7,16.73,80281.0,16.5982,16.628,16.5883,16.6181,80281.0
2023-08-23 12:00:00,16.72,16.75,16.72,16.73,98799.0,16.6081,16.6379,16.6081,16.6181,98799.0
2023-08-23 12:10:00,16.73,16.74,16.71,16.73,34721.0,16.6181,16.628,16.5982,16.6181,34721.0
2023-08-23 12:20:00,16.74,16.77,16.73,16.77,62300.0,16.628,16.6578,16.6181,16.6578,62300.0
2023-08-23 12:30:00,16.77,16.79,16.73,16.74,111557.0,16.6578,16.6777,16.6181,16.628,111557.0
2023-08-23 12:40:00,16.74,16.77,16.73,16.73,100731.0,16.628,16.6578,16.6181,16.6181,100731.0
2023-08-23 12:50:00,16.73,16.76,16.73,16.75,65958.0,16.6181,16.6479,16.6181,16.6379,65958.0
2023-08-23 13:00:00,16.74,16.75,16.74,16.75,36424.0,16.628,16.6379,16.628,16.6379,36424.0
2023-08-23 13:10:00,16.75,16.77,16.74,16.76,159329.0,16.6379,16.6578,16.628,16.6479,159329.0
2023-08-23 13:20:00,16.76,16.77,16.75,16.75,104183.0,16.6479,16.6578,16.6379,16.6379,104183.0
2023-08-23 13:30:00,16.75,16.77,16.73,16.75,128156.0,16.6379,16.6578,16.6181,16.6379,128156.0
2023-08-23 13:40:00,16.75,16.78,16.74,16.77,143660.0,16.6379,16.6677,16.628,16.6578,143660.0
2023-08-23 13:50:00,16.77,16.77,16.74,16.75,62710.0,16.6578,16.6578,16.628,16.6379,62710.0
2023-08-23 14:00:00,16.74,16.76,16.73,16.76,130158.0,16.628,16.6479,16.6181,16.6479,130158.0
2023-08-23 14:10:00,16.76,16.77,16.74,16.76,156828.0,16.6479,16.6578,16.628,16.6479,156828.0
2023-08-23 14:20:00,16.76,16.78,16.75,16.78,67295.0,16.6479,16.6677,16.6379,16.6677,67295.0
2023-08-23 14:30:00,16.78,16.78,16.75,16.77,94464.0,16.6677,16.6677,16.6379,16.6578,94464.0
2023-08-23 14:40:00,16.76,16.77,16.74,16.74,75132.0,16.6479,16.6578,16.628,16.628,75132.0
2023-08-23 14:50:00,16.75,16.75,16.73,16.73,57614.0,16.6379,16.6379,16.6181,16.6181,57614.0
2023-08-23 15:00:00,16.73,16.75,16.71,16.73,124482.0,16.6181,16.6379,16.5982,16.6181,124482.0
2023-08-23 15:10:00,16.73,16.75,16.72,16.73,240014.0,16.6181,16.6379,16.6081,16.6181,240014.0
2023-08-23 15:20:00,16.72,16.73,16.71,16.72,72387.0,16.6081,16.6181,16.5982,16.6081,72387.0
2023-08-23 15:30:00,16.71,16.72,16.68,16.69,177430.0,16.5982,16.6081,16.5684,16.5783,177430.0
2023-08-23 15:40:00,16.69,16.72,16.68,16.71,278800.0,16.5783,16.6081,16.5684,16.5982,278800.0
2023-08-23 15:50:00,16.71,16.72,16.68,16.71,798993.0,16.5982,16.6081,16.5684,16.5982,798993.0
2023-08-24 09:30:00,16.68,16.78,16.68,16.78,293043.0,16.5684,16.6677,16.5684,16.6677,293043.0
2023-08-24 09:40:00,16.78,16.84,16.76,16.81,149351.0,16.6677,16.7273,16.6479,16.6975,149351.0
2023-08-24 09:50:00,16.82,16.88,16.81,16.87,241821.0,16.7075,16.7671,16.6975,16.7571,241821.0
2023-08-24 10:00:00,16.87,16.9,16.86,16.87,298910.0,16.7571,16.7869,16.7472,16.7571,298910.0
2023-08-24 10:10:00,16.86,16.89,16.83,16.89,166941.0,16.7472,16.777,16.7174,16.777,166941.0
2023-08-24 10:20:00,16.89,16.91,16.85,16.89,239632.0,16.777,16.7969,16.7373,16.777,239632.0
2023-08-24 10:30:00,16.89,16.89,16.81,16.82,219321.0,16.777,16.777,16.6975,16.7075,219321.0
2023-08-24 10:40:00,16.82,16.83,16.78,16.78,212024.0,16.7075,16.7174,16.6677,16.6677,212024.0
2023-08-24 10:50:00,16.78,16.82,16.77,16.8,160424.0,16.6677,16.7075,16.6578,16.6876,160424.0
2023-08-24 11:00:00,16.79,16.82,16.77,16.79,330501.0,16.6777,16.7075,16.6578,16.6777,330501.0
2023-08-24 11:10:00,16.8,16.81,16.75,16.76,260052.0,16.6876,16.6975,16.6379,16.6479,260052.0
2023-08-24 11:20:00,16.76,16.78,16.73,16.78,187891.0,16.6479,16.6677,16.6181,16.6677,187891.0
2023-08-24 11:30:00,16.78,16.79,16.75,16.77,97879.0,16.6677,16.6777,16.6379,16.6578,97879.0
2023-08-24 11:40:00,16.78,16.8,16.76,16.77,182196.0,16.6677,16.6876,16.6479,16.6578,182196.0
2023-08-24 11:50:00,16.78,16.81,16.75,16.75,153565.0,16.6677,16.6975,16.6379,16.6379,153565.0
2023-08-24 12:00:00,16.75,16.77,16.72,16.76,176299.0,16.6379,16.6578,16.6081,16.6479,176299.0
2023-08-24 12:10:00,16.75,16.76,16.71,16.71,135541.0,16.6379,16.6479,16.5982,16.5982,135541.0
2023-08-24 12:20:00,16.71,16.73,16.69,16.7,111977.0,16.5982,16.6181,16.5783,16.5883,111977.0
2023-08-24 12:30:00,16.7,16.71,16.68,16.7,74326.0,16.5883,16.5982,16.5684,16.5883,74326.0
2023-08-24 12:40:00,16.7,16.74,16.69,16.73,123687.0,16.5883,16.628,16.5783,16.6181,123687.0
2023-08-24 12:50:00,16.73,16.74,16.71,16.73,132279.0,16.6181,16.628,16.5982,16.6181,132279.0
2023-08-24 13:00:00,16.73,16.74,16.69,16.71,142861.0,16.6181,16.628,16.5783,16.5982,142861.0
2023-08-24 13:10:00,16.71,16.73,16.69,16.7,97372.0,16.5982,16.6181,16.5783,16.5883,97372.0
2023-08-24 13:20:00,16.7,16.72,16.68,16.69,135389.0,16.5883,16.6081,16.5684,16.5783,135389.0
2023-08-24 13:30:00,16.68,16.7,16.66,16.7,141919.0,16.5684,16.5883,16.5485,16.5883,141919.0
2023-08-24 13:40:00,16.7,16.71,16.69,16.7,123077.0,16.5883,16.5982,16.5783,16.5883,123077.0
2023-08-24 13:50:00,16.69,16.7,16.67,16.68,78813.0,16.5783,16.5883,16.5585,16.5684,78813.0
2023-08-24 14:00:00,16.68,16.7,16.66,16.66,107550.0,16.5684,16.5883,16.5485,16.5485,107550.0
2023-08-24 14:10:00,16.66,16.68,16.64,16.64,188130.0,16.5485,16.5684,16.5287,16.5287,188130.0
2023-08-24 14:20:00,16.64,16.65,16.63,16.65,116219.0,16.5287,16.5386,16.5187,16.5386,116219.0
2023-08-24 14:30:00,16.65,16.66,16.61,16.62,207463.0,16.5386,16.5485,16.4989,16.5088,207463.0
2023-08-24 14:40:00,16.62,16.64,16.6,16.64,133355.0,16.5088,16.5287,16.4889,16.5287,133355.0
2023-08-24 14:50:00,16.64,16.68,16.63,16.66,218818.0,16.5287,16.5684,16.5187,16.5485,218818.0
2023-08-24 15:00:00,16.66,16.69,16.66,16.68,274470.0,16.5485,16.5783,16.5485,16.5684,274470.0
2023-08-24 15:10:00,16.68,16.72,16.68,16.71,183408.0,16.5684,16.6081,16.5684,16.5982,183408.0
2023-08-24 15:20:00,16.71,16.73,16.7,16.73,126469.0,16.5982,16.6181,16.5883,16.6181,126469.0
2023-08-24 15:30:00,16.73,16.74,16.7,16.71,304095.0,16.6181,16.628,16.5883,16.5982,304095.0
2023-08-24 15:40:00,16.71,16.72,16.71,16.72,216913.0,16.5982,16.6081,16.5982,16.6081,216913.0
2023-08-24 15:50:00,16.71,16.73,16.68,16.7,1835845.0,16.5982,16.6181,16.5684,16.5883,1835845.0
2023-08-25 09:30:00,16.71,16.76,16.71,16.75,189071.0,16.5982,16.6479,16.5982,16.6379,189071.0
2023-08-25 09:40:00,16.75,16.75,16.69,16.74,199891.0,16.6379,16.6379,16.5783,16.628,199891.0
2023-08-25 09:50:00,16.74,16.74,16.69,16.71,154146.0,16.628,16.628,16.5783,16.5982,154146.0
2023-08-25 10:00:00,16.72,16.77,16.71,16.77,821442.0,16.6081,16.6578,16.5982,16.6578,821442.0
2023-08-25 10:10:00,16.77,16.77,16.69,16.71,430207.0,16.6578,16.6578,16.5783,16.5982,430207.0
2023-08-25 10:20:00,16.7,16.74,16.68,16.71,198507.0,16.5883,16.628,16.5684,16.5982,198507.0
2023-08-25 10:30:00,16.7,16.72,16.68,16.69,114000.0,16.5883,16.6081,16.5684,16.5783,114000.0
2023-08-25 10:40:00,16.69,16.72,16.67,16.72,179319.0,16.5783,16.6081,16.5585,16.6081,179319.0
2023-08-25 10:50:00,16.72,16.72,16.66,16.69,156021.0,16.6081,16.6081,16.5485,16.5783,156021.0
2023-08-25 11:00:00,16.69,16.73,16.65,16.73,371349.0,16.5783,16.6181,16.5386,16.6181,371349.0
2023-08-25 11:10:00,16.73,16.76,16.72,16.73,239561.0,16.6181,16.6479,16.6081,16.6181,239561.0
2023-08-25 11:20:00,16.73,16.79,16.72,16.79,302010.0,16.6181,16.6777,16.6081,16.6777,302010.0
2023-08-25 11:30:00,16.79,16.79,16.75,16.75,224348.0,16.6777,16.6777,16.6379,16.6379,224348.0
2023-08-25 11:40:00,16.75,16.75,16.72,16.73,118121.0,16.6379,16.6379,16.6081,16.6181,118121.0
2023-08-25 11:50:00,16.74,16.75,16.71,16.73,177975.0,16.628,16.6379,16.5982,16.6181,177975.0
2023-08-25 12:00:00,16.73,16.78,16.72,16.77,137858.0,16.6181,16.6677,16.6081,16.6578,137858.0
2023-08-25 12:10:00,16.77,16.77,16.72,16.73,125088.0,16.6578,16.6578,16.6081,16.6181,125088.0
2023-08-25 12:20:00,16.72,16.78,16.72,16.75,156570.0,16.6081,16.6677,16.6081,16.6379,156570.0
2023-08-25 12:30:00,16.75,16.76,16.73,16.75,176831.0,16.6379,16.6479,16.6181,16.6379,176831.0
2023-08-25 12:40:00,16.75,16.76,16.74,16.75,82679.0,16.6379,16.6479,16.628,16.6379,82679.0
2023-08-25 12:50:00,16.74,16.75,16.72,16.75,84212.0,16.628,16.6379,16.6081,16.6379,84212.0
2023-08-25 13:00:00,16.74,16.75,16.72,16.75,86212.0,16.628,16.6379,16.6081,16.6379,86212.0
2023-08-25 13:10:00,16.75,16.75,16.71,16.71,93101.0,16.6379,16.6379,16.5982,16.5982,93101.0
2023-08-25 13:20:00,16.71,16.72,16.7,16.71,56889.0,16.5982,16.6081,16.5883,16.5982,56889.0
2023-08-25 13:30:00,16.71,16.71,16.67,16.67,124978.0,16.5982,16.5982,16.5585,16.5585,124978.0
2023-08-25 13:40:00,16.67,16.71,16.66,16.69,108234.0,16.5585,16.5982,16.5485,16.5783,108234.0
2023-08-25 13:50:00,16.7,16.73,16.69,16.71,149789.0,16.5883,16.6181,16.5783,16.5982,149789.0
2023-08-25 14:00:00,16.71,16.72,16.69,16.7,116675.0,16.5982,16.6081,16.5783,16.5883,116675.0
2023-08-25 14:10:00,16.7,16.71,16.67,16.69,122999.0,16.5883,16.5982,16.5585,16.5783,122999.0
2023-08-25 14:20:00,16.69,16.71,16.67,16.69,186107.0,16.5783,16.5982,16.5585,16.5783,186107.0
2023-08-25 14:30:00,16.69,16.72,16.68,16.71,181418.0,16.5783,16.6081,16.5684,16.5982,181418.0
2023-08-25 14:40:00,16.71,16.73,16.69,16.7,128605.0,16.5982,16.6181,16.5783,16.5883,128605.0
2023-08-25 14:50:00,16.71,16.72,16.7,16.71,103176.0,16.5982,16.6081,16.5883,16.5982,103176.0
2023-08-25 15:00:00,16.71,16.72,16.69,16.7,128093.0,16.5982,16.6081,16.5783,16.5883,128093.0
2023-08-25 15:10:00,16.7,16.72,16.69,16.71,124047.0,16.5883,16.6081,16.5783,16.5982,124047.0
2023-08-25 15:20:00,16.71,16.72,16.7,16.71,98947.0,16.5982,16.6081,16.5883,16.5982,98947.0
2023-08-25 15:30:00,16.71,16.73,16.7,16.71,187832.0,16.5982,16.6181,16.5883,16.5982,187832.0
2023-08-25 15:40:00,16.71,16.73,16.69,16.69,203781.0,16.5982,16.6181,16.5783,16.5783,203781.0
2023-08-25 15:50:00,16.69,16.7,16.68,16.7,692701.0,16.5783,16.5883,16.5684,16.5883,692701.0
2023-08-28 09:30:00,16.7,16.77,16.66,16.73,369531.0,16.5883,16.6578,16.5485,16.6181,369531.0
2023-08-28 09:40:00,16.73,16.77,16.71,16.77,226057.0,16.6181,16.6578,16.5982,16.6578,226057.0
2023-08-28 09:50:00,16.77,16.78,16.73,16.78,752404.0,16.6578,16.6677,16.6181,16.6677,752404.0
2023-08-28 10:00:00,16.78,16.8,16.77,16.78,142565.0,16.6677,16.6876,16.6578,16.6677,142565.0
2023-08-28 10:10:00,16.78,16.8,16.74,16.8,223773.0,16.6677,16.6876,16.628,16.6876,223773.0
2023-08-28 10:20:00,16.79,16.8,16.79,16.8,45355.0,16.6777,16.6876,16.6777,16.6876,45355.0
2023-08-28 10:30:00,16.8,16.81,16.78,16.79,174084.0,16.6876,16.6975,16.6677,16.6777,174084.0
2023-08-28 10:40:00,16.78,16.8,16.77,16.77,138060.0,16.6677,16.6876,16.6578,16.6578,138060.0
2023-08-28 10:50:00,16.78,16.78,16.73,16.76,96402.0,16.6677,16.6677,16.6181,16.6479,96402.0
2023-08-28 11:00:00,16.76,16.76,16.74,16.75,90753.0,16.6479,16.6479,16.628,16.6379,90753.0
2023-08-28 11:10:00,16.74,16.75,16.73,16.73,74588.0,16.628,16.6379,16.6181,16.6181,74588.0
2023-08-28 11:20:00,16.74,16.74,16.71,16.73,279152.0,16.628,16.628,16.5982,16.6181,279152.0
2023-08-28 11:30:00,16.73,16.75,16.72,16.75,182845.0,16.6181,16.6379,16.6081,16.6379,182845.0
2023-08-28 11:40:00,16.75,16.76,16.72,16.73,185876.0,16.6379,16.6479,16.6081,16.6181,185876.0
2023-08-28 11:50:00,16.73,16.77,16.73,16.76,81294.0,16.6181,16.6578,16.6181,16.6479,81294.0
2023-08-28 12:00:00,16.76,16.77,16.75,16.76,57708.0,16.6479,16.6578,16.6379,16.6479,57708.0
2023-08-28 12:10:00,16.76,16.77,16.73,16.73,57014.0,16.6479,16.6578,16.6181,16.6181,57014.0
2023-08-28 12:20:00,16.73,16.75,16.73,16.73,74729.0,16.6181,16.6379,16.6181,16.6181,74729.0
2023-08-28 12:30:00,16.74,16.75,16.73,16.75,72896.0,16.628,16.6379,16.6181,16.6379,72896.0
2023-08-28 12:40:00,16.75,16.76,16.73,16.75,67590.0,16.6379,16.6479,16.6181,16.6379,67590.0
2023-08-28 12:50:00,16.75,16.77,16.74,16.77,81031.0,16.6379,16.6578,16.628,16.6578,81031.0
2023-08-28 13:00:00,16.77,16.78,16.75,16.77,58290.0,16.6578,16.6677,16.6379,16.6578,58290.0
2023-08-28 13:10:00,16.76,16.77,16.74,16.76,68423.0,16.6479,16.6578,16.628,16.6479,68423.0
2023-08-28 13:20:00,16.76,16.76,16.74,16.75,66239.0,16.6479,16.6479,16.628,16.6379,66239.0
2023-08-28 13:30:00,16.75,16.77,16.74,16.76,83470.0,16.6379,16.6578,16.628,16.6479,83470.0
2023-08-28 13:40:00,16.76,16.76,16.74,16.75,57741.0,16.6479,16.6479,16.628,16.6379,57741.0
2023-08-28 13:50:00,16.75,16.76,16.72,16.73,83100.0,16.6379,16.6479,16.6081,16.6181,83100.0
2023-08-28 14:00:00,16.73,16.73,16.69,16.72,195960.0,16.6181,16.6181,16.5783,16.6081,195960.0
2023-08-28 14:10:00,16.72,16.72,16.65,16.66,180925.0,16.6081,16.6081,16.5386,16.5485,180925.0
2023-08-28 14:20:00,16.66,16.68,16.65,16.68,94450.0,16.5485,16.5684,16.5386,16.5684,94450.0
2023-08-28 14:30:00,16.68,16.68,16.65,16.68,167138.0,16.5684,16.5684,16.5386,16.5684,167138.0
2023-08-28 14:40:00,16.68,16.69,16.66,16.67,102556.0,16.5684,16.5783,16.5485,16.5585,102556.0
2023-08-28 14:50:00,16.67,16.7,16.66,16.7,86997.0,16.5585,16.5883,16.5485,16.5883,86997.0
2023-08-28 15:00:00,16.7,16.72,16.69,16.7,262051.0,16.5883,16.6081,16.5783,16.5883,262051.0
2023-08-28 15:10:00,16.69,16.72,16.68,16.71,370863.0,16.5783,16.6081,16.5684,16.5982,370863.0
2023-08-28 15:20:00,16.71,16.71,16.69,16.71,153233.0,16.5982,16.5982,16.5783,16.5982,153233.0
2023-08-28 15:30:00,16.71,16.72,16.7,16.71,252204.0,16.5982,16.6081,16.5883,16.5982,252204.0
2023-08-28 15:40:00,16.71,16.77,16.7,16.73,428652.0,16.5982,16.6578,16.5883,16.6181,428652.0
2023-08-28 15:50:00,16.73,16.74,16.68,16.68,1016364.0,16.6181,16.628,16.5684,16.5684,1016364.0
2023-08-29 09:30:00,16.65,16.71,16.62,16.71,374172.0,16.5386,16.5982,16.5088,16.5982,374172.0
2023-08-29 09:40:00,16.7,16.74,16.69,16.7,133130.0,16.5883,16.628,16.5783,16.5883,133130.0
2023-08-29 09:50:00,16.69,16.73,16.69,16.71,173411.0,16.5783,16.6181,16.5783,16.5982,173411.0
2023-08-29 10:00:00,16.72,16.74,16.71,16.74,204184.0,16.6081,16.628,16.5982,16.628,204184.0
2023-08-29 10:10:00,16.73,16.75,16.71,16.73,197658.0,16.6181,16.6379,16.5982,16.6181,197658.0
2023-08-29 10:20:00,16.73,16.75,16.73,16.75,139202.0,16.6181,16.6379,16.6181,16.6379,139202.0
2023-08-29 10:30:00,16.75,16.76,16.68,16.69,156233.0,16.6379,16.6479,16.5684,16.5783,156233.0
2023-08-29 10:40:00,16.68,16.7,16.64,16.66,321331.0,16.5684,16.5883,16.5287,16.5485,321331.0
2023-08-29 10:50:00,16.66,16.67,16.61,16.62,137230.0,16.5485,16.5585,16.4989,16.5088,137230.0
2023-08-29 11:00:00,16.62,16.63,16.59,16.63,325773.0,16.5088,16.5187,16.479,16.5187,325773.0
2023-08-29 11:10:00,16.63,16.65,16.61,16.64,92274.0,16.5187,16.5386,16.4989,16.5287,92274.0
2023-08-29 11:20:00,16.64,16.65,16.61,16.64,195130.0,16.5287,16.5386,16.4989,16.5287,195130.0
2023-08-29 11:30:00,16.64,16.68,16.63,16.65,517860.0,16.5287,16.5684,16.5187,16.5386,517860.0
2023-08-29 11:40:00,16.66,16.66,16.63,16.66,125568.0,16.5485,16.5485,16.5187,16.5485,125568.0
2023-08-29 11:50:00,16.66,16.66,16.63,16.64,140503.0,16.5485,16.5485,16.5187,16.5287,140503.0
2023-08-29 12:00:00,16.64,16.66,16.63,16.64,81978.0,16.5287,16.5485,16.5187,16.5287,81978.0
2023-08-29 12:10:00,16.64,16.67,16.64,16.66,74708.0,16.5287,16.5585,16.5287,16.5485,74708.0
2023-08-29 12:20:00,16.66,16.68,16.64,16.66,97898.0,16.5485,16.5684,16.5287,16.5485,97898.0
2023-08-29 12:30:00,16.66,16.67,16.65,16.66,96113.0,16.5485,16.5585,16.5386,16.5485,96113.0
2023-08-29 12:40:00,16.66,16.66,16.63,16.64,149895.0,16.5485,16.5485,16.5187,16.5287,149895.0
2023-08-29 12:50:00,16.64,16.65,16.62,16.64,496201.0,16.5287,16.5386,16.5088,16.5287,496201.0
2023-08-29 13:00:00,16.65,16.66,16.62,16.66,90959.0,16.5386,16.5485,16.5088,16.5485,90959.0
2023-08-29 13:10:00,16.66,16.67,16.66,16.66,38442.0,16.5485,16.5585,16.5485,16.5485,38442.0
2023-08-29 13:20:00,16.66,16.68,16.65,16.68,131318.0,16.5485,16.5684,16.5386,16.5684,131318.0
2023-08-29 13:30:00,16.68,16.71,16.67,16.7,148796.0,16.5684,16.5982,16.5585,16.5883,148796.0
2023-08-29 13:40:00,16.69,16.7,16.68,16.69,75669.0,16.5783,16.5883,16.5684,16.5783,75669.0
2023-08-29 13:50:00,16.69,16.69,16.66,16.66,105553.0,16.5783,16.5783,16.5485,16.5485,105553.0
2023-08-29 14:00:00,16.66,16.68,16.66,16.66,94960.0,16.5485,16.5684,16.5485,16.5485,94960.0
2023-08-29 14:10:00,16.67,16.67,16.64,16.66,95013.0,16.5585,16.5585,16.5287,16.5485,95013.0
2023-08-29 14:20:00,16.66,16.68,16.64,16.64,121178.0,16.5485,16.5684,16.5287,16.5287,121178.0
2023-08-29 14:30:00,16.64,16.68,16.64,16.66,129354.0,16.5287,16.5684,16.5287,16.5485,129354.0
2023-08-29 14:40:00,16.66,16.68,16.66,16.68,72541.0,16.5485,16.5684,16.5485,16.5684,72541.0
2023-08-29 14:50:00,16.68,16.68,16.65,16.66,176744.0,16.5684,16.5684,16.5386,16.5485,176744.0
2023-08-29 15:00:00,16.66,16.68,16.65,16.67,162948.0,16.5485,16.5684,16.5386,16.5585,162948.0
2023-08-29 15:10:00,16.66,16.68,16.66,16.68,174268.0,16.5485,16.5684,16.5485,16.5684,174268.0
2023-08-29 15:20:00,16.68,16.69,16.66,16.68,128161.0,16.5684,16.5783,16.5485,16.5684,128161.0
2023-08-29 15:30:00,16.68,16.69,16.65,16.66,164100.0,16.5684,16.5783,16.5386,16.5485,164100.0
2023-08-29 15:40:00,16.67,16.69,16.66,16.67,322602.0,16.5585,16.5783,16.5485,16.5585,322602.0
2023-08-29 15:50:00,16.67,16.7,16.64,16.69,1469584.0,16.5585,16.5883,16.5287,16.5783,1469584.0
2023-08-30 09:30:00,16.67,16.77,16.66,16.73,202124.0,16.5585,16.6578,16.5485,16.6181,202124.0
2023-08-30 09:40:00,16.74,16.79,16.73,16.74,549932.0,16.628,16.6777,16.6181,16.628,549932.0
2023-08-30 09:50:00,16.74,16.78,16.72,16.77,1224177.0,16.628,16.6677,16.6081,16.6578,1224177.0
2023-08-30 10:00:00,16.77,16.77,16.7,16.75,323734.0,16.6578,16.6578,16.5883,16.6379,323734.0
2023-08-30 10:10:00,16.75,16.75,16.7,16.71,227280.0,16.6379,16.6379,16.5883,16.5982,227280.0
2023-08-30 10:20:00,16.71,16.72,16.67,16.69,149183.0,16.5982,16.6081,16.5585,16.5783,149183.0
2023-08-30 10:30:00,16.69,16.71,16.67,16.69,94467.0,16.5783,16.5982,16.5585,16.5783,94467.0
2023-08-30 10:40:00,16.69,16.7,16.64,16.66,110783.0,16.5783,16.5883,16.5287,16.5485,110783.0
2023-08-30 10:50:00,16.66,16.67,16.64,16.66,63106.0,16.5485,16.5585,16.5287,16.5485,63106.0
2023-08-30 11:00:00,16.66,16.66,16.61,16.63,164797.0,16.5485,16.5485,16.4989,16.5187,164797.0
2023-08-30 11:10:00,16.63,16.65,16.62,16.63,63399.0,16.5187,16.5386,16.5088,16.5187,63399.0
2023-08-30 11:20:00,16.62,16.65,16.6,16.64,148787.0,16.5088,16.5386,16.4889,16.5287,148787.0
2023-08-30 11:30:00,16.64,16.66,16.61,16.64,254729.0,16.5287,16.5485,16.4989,16.5287,254729.0
2023-08-30 11:40:00,16.64,16.67,16.63,16.66,73266.0,16.5287,16.5585,16.5187,16.5485,73266.0
2023-08-30 11:50:00,16.66,16.67,16.65,16.66,44200.0,16.5485,16.5585,16.5386,16.5485,44200.0
2023-08-30 12:00:00,16.66,16.66,16.62,16.64,127734.0,16.5485,16.5485,16.5088,16.5287,127734.0
2023-08-30 12:10:00,16.64,16.64,16.62,16.64,93053.0,16.5287,16.5287,16.5088,16.5287,93053.0
2023-08-30 12:20:00,16.64,16.64,16.62,16.63,53160.0,16.5287,16.5287,16.5088,16.5187,53160.0
2023-08-30 12:30:00,16.63,16.63,16.61,16.63,89604.0,16.5187,16.5187,16.4989,16.5187,89604.0
2023-08-30 12:40:00,16.63,16.66,16.61,16.66,672751.0,16.5187,16.5485,16.4989,16.5485,672751.0
2023-08-30 12:50:00,16.65,16.67,16.64,16.66,95326.0,16.5386,16.5585,16.5287,16.5485,95326.0
2023-08-30 13:00:00,16.67,16.7,16.65,16.65,715249.0,16.5585,16.5883,16.5386,16.5386,715249.0
2023-08-30 13:10:00,16.65,16.66,16.62,16.63,84050.0,16.5386,16.5485,16.5088,16.5187,84050.0
2023-08-30 13:20:00,16.64,16.64,16.63,16.64,29141.0,16.5287,16.5287,16.5187,16.5287,29141.0
2023-08-30 13:30:00,16.63,16.63,16.61,16.62,99158.0,16.5187,16.5187,16.4989,16.5088,99158.0
2023-08-30 13:40:00,16.62,16.63,16.61,16.62,99692.0,16.5088,16.5187,16.4989,16.5088,99692.0
2023-08-30 13:50:00,16.62,16.62,16.6,16.61,57807.0,16.5088,16.5088,16.4889,16.4989,57807.0
2023-08-30 14:00:00,16.61,16.61,16.58,16.59,80359.0,16.4989,16.4989,16.4691,16.479,80359.0
2023-08-30 14:10:00,16.59,16.59,16.57,16.57,66341.0,16.479,16.479,16.4591,16.4591,66341.0
2023-08-30 14:20:00,16.57,16.59,16.56,16.57,143324.0,16.4591,16.479,16.4492,16.4591,143324.0
2023-08-30 14:30:00,16.57,16.57,16.53,16.54,111032.0,16.4591,16.4591,16.4194,16.4293,111032.0
2023-08-30 14:40:00,16.54,16.55,16.51,16.53,219982.0,16.4293,16.4393,16.3995,16.4194,219982.0
2023-08-30 14:50:00,16.53,16.53,16.51,16.53,166434.0,16.4194,16.4194,16.3995,16.4194,166434.0
2023-08-30 15:00:00,16.53,16.53,16.48,16.48,160227.0,16.4194,16.4194,16.3697,16.3697,160227.0
2023-08-30 15:10:00,16.48,16.51,16.48,16.48,247701.0,16.3697,16.3995,16.3697,16.3697,247701.0
2023-08-30 15:20:00,16.48,16.51,16.47,16.51,157665.0,16.3697,16.3995,16.3598,16.3995,157665.0
2023-08-30 15:30:00,16.51,16.52,16.48,16.49,329613.0,16.3995,16.4095,16.3697,16.3797,329613.0
2023-08-30 15:40:00,16.5,16.52,16.48,16.5,422496.0,16.3896,16.4095,16.3697,16.3896,422496.0
2023-08-30 15:50:00,16.5,16.53,16.49,16.53,1383189.0,16.3896,16.4194,16.3797,16.4194,1383189.0
2023-08-31 09:30:00,16.6,16.63,16.53,16.53,196679.0,16.4889,16.5187,16.4194,16.4194,196679.0
2023-08-31 09:40:00,16.53,16.54,16.47,16.48,137310.0,16.4194,16.4293,16.3598,16.3697,137310.0
2023-08-31 09:50:00,16.48,16.54,16.48,16.52,184284.0,16.3697,16.4293,16.3697,16.4095,184284.0
2023-08-31 10:00:00,16.53,16.53,16.43,16.44,881267.0,16.4194,16.4194,16.3201,16.33,881267.0
2023-08-31 10:10:00,16.43,16.44,16.36,16.38,570782.0,16.3201,16.33,16.2505,16.2704,570782.0
2023-08-31 10:20:00,16.38,16.42,16.37,16.41,224453.0,16.2704,16.3101,16.2605,16.3002,224453.0
2023-08-31 10:30:00,16.41,16.43,16.35,16.35,187177.0,16.3002,16.3201,16.2406,16.2406,187177.0
2023-08-31 10:40:00,16.36,16.38,16.31,16.31,352702.0,16.2505,16.2704,16.2009,16.2009,352702.0
2023-08-31 10:50:00,16.31,16.32,16.25,16.25,474463.0,16.2009,16.2108,16.1413,16.1413,474463.0
2023-08-31 11:00:00,16.25,16.29,16.23,16.29,378367.0,16.1413,16.181,16.1214,16.181,378367.0
2023-08-31 11:10:00,16.29,16.35,16.27,16.32,730604.0,16.181,16.2406,16.1612,16.2108,730604.0
2023-08-31 11:20:00,16.32,16.37,16.31,16.37,163466.0,16.2108,16.2605,16.2009,16.2605,163466.0
2023-08-31 11:30:00,16.37,16.37,16.32,16.33,259188.0,16.2605,16.2605,16.2108,16.2207,259188.0
2023-08-31 11:40:00,16.34,16.35,16.29,16.32,309225.0,16.2307,16.2406,16.181,16.2108,309225.0
2023-08-31 11:50:00,16.31,16.32,16.26,16.29,182051.0,16.2009,16.2108,16.1512,16.181,182051.0
2023-08-31 12:00:00,16.29,16.29,16.2,16.23,908843.0,16.181,16.181,16.0916,16.1214,908843.0
2023-08-31 12:10:00,16.22,16.25,16.22,16.24,149682.0,16.1115,16.1413,16.1115,16.1314,149682.0
2023-08-31 12:20:00,16.24,16.31,16.24,16.29,207155.0,16.1314,16.2009,16.1314,16.181,207155.0
2023-08-31 12:30:00,16.29,16.29,16.26,16.27,99559.0,16.181,16.181,16.1512,16.1612,99559.0
2023-08-31 12:40:00,16.27,16.31,16.27,16.3,394192.0,16.1612,16.2009,16.1612,16.1909,394192.0
2023-08-31 12:50:00,16.3,16.3,16.27,16.29,188543.0,16.1909,16.1909,16.1612,16.181,188543.0
2023-08-31 13:00:00,16.29,16.3,16.27,16.28,137882.0,16.181,16.1909,16.1612,16.1711,137882.0
2023-08-31 13:10:00,16.28,16.29,16.26,16.28,148481.0,16.1711,16.181,16.1512,16.1711,148481.0
2023-08-31 13:20:00,16.28,16.29,16.26,16.26,92507.0,16.1711,16.181,16.1512,16.1512,92507.0
2023-08-31 13:30:00,16.27,16.3,16.26,16.3,88604.0,16.1612,16.1909,16.1512,16.1909,88604.0
2023-08-31 13:40:00,16.3,16.33,16.29,16.32,352863.0,16.1909,16.2207,16.181,16.2108,352863.0
2023-08-31 13:50:00,16.32,16.35,16.31,16.32,545531.0,16.2108,16.2406,16.2009,16.2108,545531.0
2023-08-31 14:00:00,16.32,16.37,16.32,16.35,247504.0,16.2108,16.2605,16.2108,16.2406,247504.0
2023-08-31 14:10:00,16.35,16.41,16.34,16.41,192772.0,16.2406,16.3002,16.2307,16.3002,192772.0
2023-08-31 14:20:00,16.41,16.41,16.38,16.39,165262.0,16.3002,16.3002,16.2704,16.2803,165262.0
2023-08-31 14:30:00,16.39,16.4,16.36,16.37,147253.0,16.2803,16.2903,16.2505,16.2605,147253.0
2023-08-31 14:40:00,16.37,16.38,16.35,16.37,499622.0,16.2605,16.2704,16.2406,16.2605,499622.0
2023-08-31 14:50:00,16.37,16.38,16.35,16.38,289649.0,16.2605,16.2704,16.2406,16.2704,289649.0
2023-08-31 15:00:00,16.38,16.41,16.37,16.39,207893.0,16.2704,16.3002,16.2605,16.2803,207893.0
2023-08-31 15:10:00,16.39,16.41,16.36,16.38,210917.0,16.2803,16.3002,16.2505,16.2704,210917.0
2023-08-31 15:20:00,16.37,16.37,16.35,16.36,230254.0,16.2605,16.2605,16.2406,16.2505,230254.0
2023-08-31 15:30:00,16.36,16.37,16.35,16.36,515362.0,16.2505,16.2605,16.2406,16.2505,515362.0
2023-08-31 15:40:00,16.35,16.36,16.32,16.34,823876.0,16.2406,16.2505,16.2108,16.2307,823876.0
2023-08-31 15:50:00,16.33,16.35,16.29,16.29,1424609.0,16.2207,16.2406,16.181,16.181,1424609.0
2023-09-01 09:30:00,16.43,16.53,16.39,16.45,289493.0,16.3201,16.4194,16.2803,16.3399,289493.0
2023-09-01 09:40:00,16.45,16.47,16.41,16.45,150809.0,16.3399,16.3598,16.3002,16.3399,150809.0
2023-09-01 09:50:00,16.46,16.46,16.42,16.45,132218.0,16.3499,16.3499,16.3101,16.3399,132218.0
2023-09-01 10:00:00,16.45,16.45,16.41,16.44,134548.0,16.3399,16.3399,16.3002,16.33,134548.0
2023-09-01 10:10:00,16.43,16.45,16.41,16.41,173511.0,16.3201,16.3399,16.3002,16.3002,173511.0
2023-09-01 10:20:00,16.42,16.42,16.39,16.41,137952.0,16.3101,16.3101,16.2803,16.3002,137952.0
2023-09-01 10:30:00,16.41,16.43,16.39,16.41,117046.0,16.3002,16.3201,16.2803,16.3002,117046.0
2023-09-01 10:40:00,16.41,16.43,16.4,16.41,114609.0,16.3002,16.3201,16.2903,16.3002,114609.0
2023-09-01 10:50:00,16.41,16.43,16.39,16.43,214062.0,16.3002,16.3201,16.2803,16.3201,214062.0
2023-09-01 11:00:00,16.43,16.46,16.39,16.44,369537.0,16.3201,16.3499,16.2803,16.33,369537.0
2023-09-01 11:10:00,16.44,16.45,16.4,16.41,103794.0,16.33,16.3399,16.2903,16.3002,103794.0
2023-09-01 11:20:00,16.41,16.44,16.35,16.36,106481.0,16.3002,16.33,16.2406,16.2505,106481.0
2023-09-01 11:30:00,16.37,16.38,16.34,16.35,130671.0,16.2605,16.2704,16.2307,16.2406,130671.0
2023-09-01 11:40:00,16.35,16.35,16.31,16.31,84231.0,16.2406,16.2406,16.2009,16.2009,84231.0
2023-09-01 11:50:00,16.31,16.35,16.3,16.34,157043.0,16.2009,16.2406,16.1909,16.2307,157043.0
2023-09-01 12:00:00,16.34,16.35,16.32,16.33,117308.0,16.2307,16.2406,16.2108,16.2207,117308.0
2023-09-01 12:10:00,16.33,16.35,16.31,16.31,145831.0,16.2207,16.2406,16.2009,16.2009,145831.0
2023-09-01 12:20:00,16.32,16.33,16.29,16.3,146670.0,16.2108,16.2207,16.181,16.1909,146670.0
2023-09-01 12:30:00,16.3,16.31,16.29,16.3,103036.0,16.1909,16.2009,16.181,16.1909,103036.0
2023-09-01 12:40:00,16.3,16.32,16.29,16.3,339729.0,16.1909,16.2108,16.181,16.1909,339729.0
2023-09-01 12:50:00,16.3,16.31,16.29,16.3,93774.0,16.1909,16.2009,16.181,16.1909,93774.0
2023-09-01 13:00:00,16.31,16.34,16.3,16.32,147311.0,16.2009,16.2307,16.1909,16.2108,147311.0
2023-09-01 13:10:00,16.33,16.34,16.31,16.32,148991.0,16.2207,16.2307,16.2009,16.2108,148991.0
2023-09-01 13:20:00,16.33,16.35,16.32,16.35,135904.0,16.2207,16.2406,16.2108,16.2406,135904.0
2023-09-01 13:30:00,16.35,16.36,16.33,16.36,172218.0,16.2406,16.2505,16.2207,16.2505,172218.0
2023-09-01 13:40:00,16.36,16.41,16.35,16.41,177526.0,16.2505,16.3002,16.2406,16.3002,177526.0
2023-09-01 13:50:00,16.4,16.42,16.39,16.41,193441.0,16.2903,16.3101,16.2803,16.3002,193441.0
2023-09-01 14:00:00,16.41,16.43,16.38,16.41,184990.0,16.3002,16.3201,16.2704,16.3002,184990.0
2023-09-01 14:10:00,16.41,16.42,16.39,16.41,205344.0,16.3002,16.3101,16.2803,16.3002,205344.0
2023-09-01 14:20:00,16.41,16.43,16.4,16.43,186404.0,16.3002,16.3201,16.2903,16.3201,186404.0
2023-09-01 14:30:00,16.43,16.45,16.42,16.44,242658.0,16.3201,16.3399,16.3101,16.33,242658.0
2023-09-01 14:40:00,16.44,16.44,16.41,16.41,180192.0,16.33,16.33,16.3002,16.3002,180192.0
2023-09-01 14:50:00,16.41,16.44,16.4,16.41,239262.0,16.3002,16.33,16.2903,16.3002,239262.0
2023-09-01 15:00:00,16.41,16.42,16.39,16.41,162051.0,16.3002,16.3101,16.2803,16.3002,162051.0
2023-09-01 15:10:00,16.41,16.42,16.39,16.41,216512.0,16.3002,16.3101,16.2803,16.3002,216512.0
2023-09-01 15:20:00,16.41,16.42,16.38,16.41,229284.0,16.3002,16.3101,16.2704,16.3002,229284.0
2023-09-01 15:30:00,16.42,16.45,16.41,16.45,388375.0,16.3101,16.3399,16.3002,16.3399,388375.0
2023-09-01 15:40:00,16.45,16.46,16.43,16.46,332384.0,16.3399,16.3499,16.3201,16.3499,332384.0
2023-09-01 15:50:00,16.46,16.47,16.44,16.46,1178820.0,16.3499,16.3598,16.33,16.3499,1178820.0
2023-09-05 09:30:00,16.48,16.51,16.3,16.31,554536.0,16.3697,16.3995,16.1909,16.2009,554536.0
2023-09-05 09:40:00,16.32,16.33,16.25,16.27,636104.0,16.2108,16.2207,16.1413,16.1612,636104.0
2023-09-05 09:50:00,16.27,16.3,16.24,16.29,428803.0,16.1612,16.1909,16.1314,16.181,428803.0
2023-09-05 10:00:00,16.29,16.36,16.28,16.34,206598.0,16.181,16.2505,16.1711,16.2307,206598.0
2023-09-05 10:10:00,16.34,16.35,16.32,16.32,284488.0,16.2307,16.2406,16.2108,16.2108,284488.0
2023-09-05 10:20:00,16.32,16.33,16.26,16.27,161695.0,16.2108,16.2207,16.1512,16.1612,161695.0
2023-09-05 10:30:00,16.28,16.29,16.2,16.22,229297.0,16.1711,16.181,16.0916,16.1115,229297.0
2023-09-05 10:40:00,16.21,16.23,16.2,16.23,255283.0,16.1016,16.1214,16.0916,16.1214,255283.0
2023-09-05 10:50:00,16.23,16.24,16.21,16.21,167006.0,16.1214,16.1314,16.1016,16.1016,167006.0
2023-09-05 11:00:00,16.21,16.24,16.18,16.18,187103.0,16.1016,16.1314,16.0718,16.0718,187103.0
2023-09-05 11:10:00,16.19,16.21,16.17,16.21,309176.0,16.0817,16.1016,16.0618,16.1016,309176.0
2023-09-05 11:20:00,16.21,16.22,16.19,16.2,199736.0,16.1016,16.1115,16.0817,16.0916,199736.0
2023-09-05 11:30:00,16.2,16.2,16.18,16.19,139954.0,16.0916,16.0916,16.0718,16.0817,139954.0
2023-09-05 11:40:00,16.19,16.24,16.18,16.21,198143.0,16.0817,16.1314,16.0718,16.1016,198143.0
2023-09-05 11:50:00,16.21,16.24,16.21,16.24,149241.0,16.1016,16.1314,16.1016,16.1314,149241.0
2023-09-05 12:00:00,16.23,16.27,16.23,16.27,124867.0,16.1214,16.1612,16.1214,16.1612,124867.0
2023-09-05 12:10:00,16.27,16.28,16.25,16.25,143050.0,16.1612,16.1711,16.1413,16.1413,143050.0
2023-09-05 12:20:00,16.25,16.26,16.22,16.23,382096.0,16.1413,16.1512,16.1115,16.1214,382096.0
2023-09-05 12:30:00,16.23,16.25,16.22,16.22,156499.0,16.1214,16.1413,16.1115,16.1115,156499.0
2023-09-05 12:40:00,16.23,16.23,16.18,16.18,158717.0,16.1214,16.1214,16.0718,16.0718,158717.0
2023-09-05 12:50:00,16.19,16.19,16.17,16.18,102757.0,16.0817,16.0817,16.0618,16.0718,102757.0
2023-09-05 13:00:00,16.18,16.18,16.15,16.18,212419.0,16.0718,16.0718,16.042,16.0718,212419.0
2023-09-05 13:10:00,16.18,16.19,16.16,16.18,156228.0,16.0718,16.0817,16.0519,16.0718,156228.0
2023-09-05 13:20:00,16.18,16.19,16.15,16.16,109348.0,16.0718,16.0817,16.042,16.0519,109348.0
2023-09-05 13:30:00,16.16,16.16,16.12,16.13,300119.0,16.0519,16.0519,16.0122,16.0221,300119.0
2023-09-05 13:40:00,16.13,16.14,16.12,16.14,109535.0,16.0221,16.032,16.0122,16.032,109535.0
2023-09-05 13:50:00,16.14,16.18,16.13,16.18,154287.0,16.032,16.0718,16.0221,16.0718,154287.0
2023-09-05 14:00:00,16.18,16.18,16.15,16.15,109789.0,16.0718,16.0718,16.042,16.042,109789.0
2023-09-05 14:10:00,16.15,16.18,16.15,16.18,202920.0,16.042,16.0718,16.042,16.0718,202920.0
2023-09-05 14:20:00,16.18,16.2,16.17,16.19,189712.0,16.0718,16.0916,16.0618,16.0817,189712.0
2023-09-05 14:30:00,16.2,16.2,16.17,16.19,201893.0,16.0916,16.0916,16.0618,16.0817,201893.0
2023-09-05 14:40:00,16.19,16.22,16.18,16.21,218988.0,16.0817,16.1115,16.0718,16.1016,218988.0
2023-09-05 14:50:00,16.21,16.22,16.2,16.21,145066.0,16.1016,16.1115,16.0916,16.1016,145066.0
2023-09-05 15:00:00,16.22,16.23,16.2,16.23,208546.0,16.1115,16.1214,16.0916,16.1214,208546.0
2023-09-05 15:10:00,16.23,16.23,16.21,16.21,348315.0,16.1214,16.1214,16.1016,16.1016,348315.0
2023-09-05 15:20:00,16.21,16.25,16.21,16.23,365383.0,16.1016,16.1413,16.1016,16.1214,365383.0
2023-09-05 15:30:00,16.23,16.26,16.23,16.25,253417.0,16.1214,16.1512,16.1214,16.1413,253417.0
2023-09-05 15:40:00,16.25,16.26,16.24,16.24,849882.0,16.1413,16.1512,16.1314,16.1314,849882.0
2023-09-05 15:50:00,16.24,16.26,16.23,16.26,1407351.0,16.1314,16.1512,16.1214,16.1512,1407351.0
2023-09-06 09:30:00,16.31,16.33,16.26,16.28,291223.0,16.2009,16.2207,16.1512,16.1711,291223.0
2023-09-06 09:40:00,16.27,16.3,16.26,16.29,159760.0,16.1612,16.1909,16.1512,16.181,159760.0
2023-09-06 09:50:00,16.29,16.36,16.28,16.34,234844.0,16.181,16.2505,16.1711,16.2307,234844.0
2023-09-06 10:00:00,16.34,16.4,16.31,16.36,198562.0,16.2307,16.2903,16.2009,16.2505,198562.0
2023-09-06 10:10:00,16.36,16.38,16.35,16.36,266607.0,16.2505,16.2704,16.2406,16.2505,266607.0
2023-09-06 10:20:00,16.36,16.36,16.31,16.35,246410.0,16.2505,16.2505,16.2009,16.2406,246410.0
2023-09-06 10:30:00,16.35,16.36,16.34,16.35,167651.0,16.2406,16.2505,16.2307,16.2406,167651.0
2023-09-06 10:40:00,16.35,16.39,16.34,16.38,205445.0,16.2406,16.2803,16.2307,16.2704,205445.0
2023-09-06 10:50:00,16.38,16.42,16.37,16.42,156798.0,16.2704,16.3101,16.2605,16.3101,156798.0
2023-09-06 11:00:00,16.41,16.45,16.4,16.45,232034.0,16.3002,16.3399,16.2903,16.3399,232034.0
2023-09-06 11:10:00,16.45,16.45,16.39,16.39,210962.0,16.3399,16.3399,16.2803,16.2803,210962.0
2023-09-06 11:20:00,16.39,16.42,16.38,16.4,162866.0,16.2803,16.3101,16.2704,16.2903,162866.0
2023-09-06 11:30:00,16.39,16.4,16.35,16.37,165971.0,16.2803,16.2903,16.2406,16.2605,165971.0
2023-09-06 11:40:00,16.37,16.38,16.36,16.37,89863.0,16.2605,16.2704,16.2505,16.2605,89863.0
2023-09-06 11:50:00,16.37,16.39,16.34,16.35,201696.0,16.2605,16.2803,16.2307,16.2406,201696.0
2023-09-06 12:00:00,16.35,16.37,16.34,16.37,187746.0,16.2406,16.2605,16.2307,16.2605,187746.0
2023-09-06 12:10:00,16.37,16.38,16.35,16.36,150786.0,16.2605,16.2704,16.2406,16.2505,150786.0
2023-09-06 12:20:00,16.36,16.36,16.34,16.36,218527.0,16.2505,16.2505,16.2307,16.2505,218527.0
2023-09-06 12:30:00,16.36,16.37,16.35,16.37,328200.0,16.2505,16.2605,16.2406,16.2605,328200.0
2023-09-06 12:40:00,16.36,16.37,16.33,16.37,340328.0,16.2505,16.2605,16.2207,16.2605,340328.0
2023-09-06 12:50:00,16.37,16.37,16.33,16.36,617348.0,16.2605,16.2605,16.2207,16.2505,617348.0
2023-09-06 13:00:00,16.36,16.36,16.34,16.35,105266.0,16.2505,16.2505,16.2307,16.2406,105266.0
2023-09-06 13:10:00,16.35,16.36,16.34,16.36,195820.0,16.2406,16.2505,16.2307,16.2505,195820.0
2023-09-06 13:20:00,16.36,16.37,16.35,16.36,179691.0,16.2505,16.2605,16.2406,16.2505,179691.0
2023-09-06 13:30:00,16.36,16.37,16.35,16.37,131371.0,16.2505,16.2605,16.2406,16.2605,131371.0
2023-09-06 13:40:00,16.37,16.37,16.35,16.36,283403.0,16.2605,16.2605,16.2406,16.2505,283403.0
2023-09-06 13:50:00,16.36,16.38,16.36,16.37,105059.0,16.2505,16.2704,16.2505,16.2605,105059.0
2023-09-06 14:00:00,16.37,16.39,16.37,16.39,116378.0,16.2605,16.2803,16.2605,16.2803,116378.0
2023-09-06 14:10:00,16.39,16.42,16.38,16.42,187080.0,16.2803,16.3101,16.2704,16.3101,187080.0
2023-09-06 14:20:00,16.42,16.43,16.41,16.43,137137.0,16.3101,16.3201,16.3002,16.3201,137137.0
2023-09-06 14:30:00,16.43,16.43,16.39,16.39,192365.0,16.3201,16.3201,16.2803,16.2803,192365.0
2023-09-06 14:40:00,16.4,16.41,16.39,16.39,243468.0,16.2903,16.3002,16.2803,16.2803,243468.0
2023-09-06 14:50:00,16.4,16.41,16.39,16.41,219061.0,16.2903,16.3002,16.2803,16.3002,219061.0
2023-09-06 15:00:00,16.41,16.41,16.36,16.38,289097.0,16.3002,16.3002,16.2505,16.2704,289097.0
2023-09-06 15:10:00,16.38,16.4,16.37,16.39,401812.0,16.2704,16.2903,16.2605,16.2803,401812.0
2023-09-06 15:20:00,16.39,16.4,16.37,16.39,449514.0,16.2803,16.2903,16.2605,16.2803,449514.0
2023-09-06 15:30:00,16.39,16.43,16.39,16.41,241413.0,16.2803,16.3201,16.2803,16.3002,241413.0
2023-09-06 15:40:00,16.41,16.43,16.41,16.41,451140.0,16.3002,16.3201,16.3002,16.3002,451140.0
2023-09-06 15:50:00,16.41,16.46,16.41,16.46,1641297.0,16.3002,16.3499,16.3002,16.3499,1641297.0
2023-09-07 09:30:00,16.6,16.67,16.53,16.57,773022.0,16.4889,16.5585,16.4194,16.4591,773022.0
2023-09-07 09:40:00,16.58,16.64,16.56,16.62,410443.0,16.4691,16.5287,16.4492,16.5088,410443.0
2023-09-07 09:50:00,16.62,16.68,16.61,16.66,450200.0,16.5088,16.5684,16.4989,16.5485,450200.0
2023-09-07 10:00:00,16.66,16.76,16.65,16.75,618372.0,16.5485,16.6479,16.5386,16.6379,618372.0
2023-09-07 10:10:00,16.75,16.8,16.72,16.77,792616.0,16.6379,16.6876,16.6081,16.6578,792616.0
2023-09-07 10:20:00,16.76,16.77,16.69,16.71,477238.0,16.6479,16.6578,16.5783,16.5982,477238.0
2023-09-07 10:30:00,16.71,16.82,16.71,16.8,557225.0,16.5982,16.7075,16.5982,16.6876,557225.0
2023-09-07 10:40:00,16.8,16.81,16.76,16.81,237234.0,16.6876,16.6975,16.6479,16.6975,237234.0
2023-09-07 10:50:00,16.8,16.84,16.8,16.82,240737.0,16.6876,16.7273,16.6876,16.7075,240737.0
2023-09-07 11:00:00,16.82,16.93,16.81,16.89,354421.0,16.7075,16.8167,16.6975,16.777,354421.0
2023-09-07 11:10:00,16.89,16.9,16.86,16.88,238702.0,16.777,16.7869,16.7472,16.7671,238702.0
2023-09-07 11:20:00,16.88,16.95,16.87,16.95,203459.0,16.7671,16.8366,16.7571,16.8366,203459.0
2023-09-07 11:30:00,16.94,16.96,16.91,16.96,329779.0,16.8267,16.8465,16.7969,16.8465,329779.0
2023-09-07 11:40:00,16.96,16.96,16.92,16.94,786408.0,16.8465,16.8465,16.8068,16.8267,786408.0
2023-09-07 11:50:00,16.94,16.97,16.92,16.93,877770.0,16.8267,16.8565,16.8068,16.8167,877770.0
2023-09-07 12:00:00,16.92,16.93,16.87,16.9,756536.0,16.8068,16.8167,16.7571,16.7869,756536.0
2023-09-07 12:10:00,16.91,16.93,16.89,16.91,169816.0,16.7969,16.8167,16.777,16.7969,169816.0
2023-09-07 12:20:00,16.91,16.91,16.88,16.91,190720.0,16.7969,16.7969,16.7671,16.7969,190720.0
2023-09-07 12:30:00,16.91,16.93,16.88,16.91,246339.0,16.7969,16.8167,16.7671,16.7969,246339.0
2023-09-07 12:40:00,16.91,16.92,16.89,16.91,170935.0,16.7969,16.8068,16.777,16.7969,170935.0
2023-09-07 12:50:00,16.91,16.92,16.88,16.89,230649.0,16.7969,16.8068,16.7671,16.777,230649.0
2023-09-07 13:00:00,16.89,16.91,16.85,16.87,127938.0,16.777,16.7969,16.7373,16.7571,127938.0
2023-09-07 13:10:00,16.87,16.89,16.84,16.89,270041.0,16.7571,16.777,16.7273,16.777,270041.0
2023-09-07 13:20:00,16.89,16.9,16.82,16.84,271038.0,16.777,16.7869,16.7075,16.7273,271038.0
2023-09-07 13:30:00,16.84,16.86,16.83,16.84,155790.0,16.7273,16.7472,16.7174,16.7273,155790.0
2023-09-07 13:40:00,16.84,16.87,16.83,16.86,224196.0,16.7273,16.7571,16.7174,16.7472,224196.0
2023-09-07 13:50:00,16.85,16.89,16.85,16.88,193613.0,16.7373,16.777,16.7373,16.7671,193613.0
2023-09-07 14:00:00,16.88,16.89,16.85,16.87,160157.0,16.7671,16.777,16.7373,16.7571,160157.0
2023-09-07 14:10:00,16.87,16.87,16.85,16.86,208951.0,16.7571,16.7571,16.7373,16.7472,208951.0
2023-09-07 14:20:00,16.86,16.88,16.85,16.87,289372.0,16.7472,16.7671,16.7373,16.7571,289372.0
2023-09-07 14:30:00,16.87,16.88,16.85,16.86,200566.0,16.7571,16.7671,16.7373,16.7472,200566.0
2023-09-07 14:40:00,16.87,16.88,16.86,16.88,186200.0,16.7571,16.7671,16.7472,16.7671,186200.0
2023-09-07 14:50:00,16.88,16.89,16.86,16.86,360914.0,16.7671,16.777,16.7472,16.7472,360914.0
2023-09-07 15:00:00,16.86,16.89,16.86,16.88,290837.0,16.7472,16.777,16.7472,16.7671,290837.0
2023-09-07 15:10:00,16.88,16.91,16.87,16.91,392140.0,16.7671,16.7969,16.7571,16.7969,392140.0
2023-09-07 15:20:00,16.91,16.92,16.89,16.91,290232.0,16.7969,16.8068,16.777,16.7969,290232.0
2023-09-07 15:30:00,16.91,16.93,16.89,16.91,839562.0,16.7969,16.8167,16.777,16.7969,839562.0
2023-09-07 15:40:00,16.91,16.92,16.89,16.89,746100.0,16.7969,16.8068,16.777,16.777,746100.0
2023-09-07 15:50:00,16.89,16.91,16.87,16.89,1586597.0,16.777,16.7969,16.7571,16.777,1586597.0
2023-09-08 09:30:00,16.9,16.93,16.85,16.93,276325.0,16.7869,16.8167,16.7373,16.8167,276325.0
2023-09-08 09:40:00,16.93,17.01,16.91,17.01,529953.0,16.8167,16.8962,16.7969,16.8962,529953.0
2023-09-08 09:50:00,17.01,17.09,16.99,17.09,316278.0,16.8962,16.9757,16.8763,16.9757,316278.0
2023-09-08 10:00:00,17.09,17.09,16.96,16.96,352793.0,16.9757,16.9757,16.8465,16.8465,352793.0
2023-09-08 10:10:00,16.96,16.96,16.9,16.9,246723.0,16.8465,16.8465,16.7869,16.7869,246723.0
2023-09-08 10:20:00,16.9,16.96,16.88,16.89,246874.0,16.7869,16.8465,16.7671,16.777,246874.0
2023-09-08 10:30:00,16.89,16.91,16.87,16.91,129265.0,16.777,16.7969,16.7571,16.7969,129265.0
2023-09-08 10:40:00,16.91,16.94,16.91,16.92,175061.0,16.7969,16.8267,16.7969,16.8068,175061.0
2023-09-08 10:50:00,16.91,16.93,16.88,16.9,230001.0,16.7969,16.8167,16.7671,16.7869,230001.0
2023-09-08 11:00:00,16.9,16.92,16.86,16.9,189204.0,16.7869,16.8068,16.7472,16.7869,189204.0
2023-09-08 11:10:00,16.9,16.94,16.9,16.93,157956.0,16.7869,16.8267,16.7869,16.8167,157956.0
2023-09-08 11:20:00,16.93,16.93,16.86,16.87,207656.0,16.8167,16.8167,16.7472,16.7571,207656.0
2023-09-08 11:30:00,16.87,16.91,16.84,16.91,200163.0,16.7571,16.7969,16.7273,16.7969,200163.0
2023-09-08 11:40:00,16.91,16.91,16.87,16.89,106583.0,16.7969,16.7969,16.7571,16.777,106583.0
2023-09-08 11:50:00,16.89,16.89,16.86,16.89,121152.0,16.777,16.777,16.7472,16.777,121152.0
2023-09-08 12:00:00,16.89,16.91,16.88,16.91,95630.0,16.777,16.7969,16.7671,16.7969,95630.0
2023-09-08 12:10:00,16.91,16.94,16.9,16.91,160506.0,16.7969,16.8267,16.7869,16.7969,160506.0
2023-09-08 12:20:00,16.91,16.92,16.9,16.92,118438.0,16.7969,16.8068,16.7869,16.8068,118438.0
2023-09-08 12:30:00,16.92,16.97,16.91,16.96,158296.0,16.8068,16.8565,16.7969,16.8465,158296.0
2023-09-08 12:40:00,16.96,16.99,16.96,16.96,212766.0,16.8465,16.8763,16.8465,16.8465,212766.0
2023-09-08 12:50:00,16.96,16.99,16.96,16.99,137402.0,16.8465,16.8763,16.8465,16.8763,137402.0
2023-09-08 13:00:00,16.98,16.99,16.93,16.94,143623.0,16.8664,16.8763,16.8167,16.8267,143623.0
2023-09-08 13:10:00,16.94,16.94,16.91,16.94,99734.0,16.8267,16.8267,16.7969,16.8267,99734.0
2023-09-08 13:20:00,16.94,16.94,16.88,16.9,156251.0,16.8267,16.8267,16.7671,16.7869,156251.0
2023-09-08 13:30:00,16.89,16.9,16.87,16.89,100283.0,16.777,16.7869,16.7571,16.777,100283.0
2023-09-08 13:40:00,16.89,16.91,16.88,16.89,197702.0,16.777,16.7969,16.7671,16.777,197702.0
2023-09-08 13:50:00,16.88,16.91,16.88,16.91,117504.0,16.7671,16.7969,16.7671,16.7969,117504.0
2023-09-08 14:00:00,16.91,16.91,16.88,16.89,127201.0,16.7969,16.7969,16.7671,16.777,127201.0
2023-09-08 14:10:00,16.89,16.9,16.86,16.88,199683.0,16.777,16.7869,16.7472,16.7671,199683.0
2023-09-08 14:20:00,16.88,16.92,16.88,16.91,128100.0,16.7671,16.8068,16.7671,16.7969,128100.0
2023-09-08 14:30:00,16.91,16.92,16.89,16.89,152823.0,16.7969,16.8068,16.777,16.777,152823.0
2023-09-08 14:40:00,16.89,16.91,16.89,16.91,127792.0,16.777,16.7969,16.777,16.7969,127792.0
2023-09-08 14:50:00,16.9,16.93,16.9,16.92,159142.0,16.7869,16.8167,16.7869,16.8068,159142.0
2023-09-08 15:00:00,16.91,16.93,16.91,16.92,164088.0,16.7969,16.8167,16.7969,16.8068,164088.0
2023-09-08 15:10:00,16.92,16.93,16.92,16.93,124124.0,16.8068,16.8167,16.8068,16.8167,124124.0
2023-09-08 15:20:00,16.93,16.95,16.92,16.94,382015.0,16.8167,16.8366,16.8068,16.8267,382015.0
2023-09-08 15:30:00,16.93,16.98,16.93,16.98,261396.0,16.8167,16.8664,16.8167,16.8664,261396.0
2023-09-08 15:40:00,16.98,16.99,16.97,16.98,511134.0,16.8664,16.8763,16.8565,16.8664,511134.0
2023-09-08 15:50:00,16.99,16.99,16.95,16.98,958413.0,16.8763,16.8763,16.8366,16.8664,958413.0
2023-09-11 09:30:00,17.05,17.07,16.98,17.07,337162.0,16.9359,16.9558,16.8664,16.9558,337162.0
2023-09-11 09:40:00,17.07,17.07,17.01,17.05,185786.0,16.9558,16.9558,16.8962,16.9359,185786.0
2023-09-11 09:50:00,17.05,17.07,17.01,17.02,178276.0,16.9359,16.9558,16.8962,16.9061,178276.0
2023-09-11 10:00:00,17.01,17.05,17.01,17.05,305064.0,16.8962,16.9359,16.8962,16.9359,305064.0
2023-09-11 10:10:00,17.05,17.1,17.04,17.1,249190.0,16.9359,16.9856,16.926,16.9856,249190.0
2023-09-11 10:20:00,17.09,17.1,17.05,17.08,236453.0,16.9757,16.9856,16.9359,16.9657,236453.0
2023-09-11 10:30:00,17.08,17.09,17.04,17.05,296630.0,16.9657,16.9757,16.926,16.9359,296630.0
2023-09-11 10:40:00,17.05,17.06,17.02,17.03,178471.0,16.9359,16.9459,16.9061,16.9161,178471.0
2023-09-11 10:50:00,17.03,17.04,16.98,16.98,219058.0,16.9161,16.926,16.8664,16.8664,219058.0
2023-09-11 11:00:00,16.98,16.99,16.94,16.96,202189.0,16.8664,16.8763,16.8267,16.8465,202189.0
2023-09-11 11:10:00,16.95,17.0,16.94,17.0,228165.0,16.8366,16.8863,16.8267,16.8863,228165.0
2023-09-11 11:20:00,17.0,17.0,16.97,16.98,194102.0,16.8863,16.8863,16.8565,16.8664,194102.0
2023-09-11 11:30:00,16.98,16.99,16.95,16.98,243115.0,16.8664,16.8763,16.8366,16.8664,243115.0
2023-09-11 11:40:00,16.99,17.02,16.97,16.98,249898.0,16.8763,16.9061,16.8565,16.8664,249898.0
2023-09-11 11:50:00,16.98,17.01,16.96,17.01,176407.0,16.8664,16.8962,16.8465,16.8962,176407.0
2023-09-11 12:00:00,17.01,17.02,16.99,17.01,200415.0,16.8962,16.9061,16.8763,16.8962,200415.0
2023-09-11 12:10:00,17.01,17.01,16.98,16.98,127342.0,16.8962,16.8962,16.8664,16.8664,127342.0
2023-09-11 12:20:00,16.98,17.01,16.98,17.0,193791.0,16.8664,16.8962,16.8664,16.8863,193791.0
2023-09-11 12:30:00,17.0,17.02,16.99,17.02,119487.0,16.8863,16.9061,16.8763,16.9061,119487.0
2023-09-11 12:40:00,17.01,17.02,17.0,17.02,137065.0,16.8962,16.9061,16.8863,16.9061,137065.0
2023-09-11 12:50:00,17.02,17.04,17.01,17.01,406982.0,16.9061,16.926,16.8962,16.8962,406982.0
2023-09-11 13:00:00,17.01,17.02,16.99,17.0,261282.0,16.8962,16.9061,16.8763,16.8863,261282.0
2023-09-11 13:10:00,17.0,17.02,16.98,17.02,157579.0,16.8863,16.9061,16.8664,16.9061,157579.0
2023-09-11 13:20:00,17.02,17.02,16.97,16.98,142946.0,16.9061,16.9061,16.8565,16.8664,142946.0
2023-09-11 13:30:00,16.99,16.99,16.97,16.98,162225.0,16.8763,16.8763,16.8565,16.8664,162225.0
2023-09-11 13:40:00,16.98,16.99,16.95,16.95,123757.0,16.8664,16.8763,16.8366,16.8366,123757.0
2023-09-11 13:50:00,16.95,16.97,16.94,16.96,189826.0,16.8366,16.8565,16.8267,16.8465,189826.0
2023-09-11 14:00:00,16.96,16.96,16.94,16.95,115239.0,16.8465,16.8465,16.8267,16.8366,115239.0
2023-09-11 14:10:00,16.94,16.95,16.93,16.95,150042.0,16.8267,16.8366,16.8167,16.8366,150042.0
2023-09-11 14:20:00,16.95,16.95,16.93,16.95,152007.0,16.8366,16.8366,16.8167,16.8366,152007.0
2023-09-11 14:30:00,16.95,16.96,16.94,16.95,153053.0,16.8366,16.8465,16.8267,16.8366,153053.0
2023-09-11 14:40:00,16.95,16.96,16.94,16.96,138215.0,16.8366,16.8465,16.8267,16.8465,138215.0
2023-09-11 14:50:00,16.95,16.96,16.94,16.95,109079.0,16.8366,16.8465,16.8267,16.8366,109079.0
2023-09-11 15:00:00,16.95,16.97,16.94,16.96,216256.0,16.8366,16.8565,16.8267,16.8465,216256.0
2023-09-11 15:10:00,16.96,16.97,16.95,16.96,174813.0,16.8465,16.8565,16.8366,16.8465,174813.0
2023-09-11 15:20:00,16.96,16.98,16.94,16.94,241139.0,16.8465,16.8664,16.8267,16.8267,241139.0
2023-09-11 15:30:00,16.94,16.95,16.92,16.95,380216.0,16.8267,16.8366,16.8068,16.8366,380216.0
2023-09-11 15:40:00,16.95,16.95,16.93,16.95,501977.0,16.8366,16.8366,16.8167,16.8366,501977.0
2023-09-11 15:50:00,16.94,16.95,16.89,16.89,1287375.0,16.8267,16.8366,16.777,16.777,1287375.0
2023-09-12 09:30:00,16.88,17.01,16.86,16.94,310827.0,16.7671,16.8962,16.7472,16.8267,310827.0
2023-09-12 09:40:00,16.93,16.95,16.9,16.93,194837.0,16.8167,16.8366,16.7869,16.8167,194837.0
2023-09-12 09:50:00,16.93,16.99,16.92,16.98,250156.0,16.8167,16.8763,16.8068,16.8664,250156.0
2023-09-12 10:00:00,16.98,16.99,16.95,16.98,246919.0,16.8664,16.8763,16.8366,16.8664,246919.0
2023-09-12 10:10:00,16.97,17.01,16.97,16.97,464627.0,16.8565,16.8962,16.8565,16.8565,464627.0
2023-09-12 10:20:00,17.0,17.0,16.97,16.98,159720.0,16.8863,16.8863,16.8565,16.8664,159720.0
2023-09-12 10:30:00,16.98,17.01,16.95,17.01,235137.0,16.8664,16.8962,16.8366,16.8962,235137.0
2023-09-12 10:40:00,17.01,17.02,17.0,17.02,150771.0,16.8962,16.9061,16.8863,16.9061,150771.0
2023-09-12 10:50:00,17.02,17.03,17.0,17.01,201212.0,16.9061,16.9161,16.8863,16.8962,201212.0
2023-09-12 11:00:00,17.01,17.02,16.98,17.0,196455.0,16.8962,16.9061,16.8664,16.8863,196455.0
2023-09-12 11:10:00,17.0,17.03,16.99,17.03,126572.0,16.8863,16.9161,16.8763,16.9161,126572.0
2023-09-12 11:20:00,17.03,17.04,17.0,17.01,212968.0,16.9161,16.926,16.8863,16.8962,212968.0
2023-09-12 11:30:00,17.0,17.0,16.98,16.98,183727.0,16.8863,16.8863,16.8664,16.8664,183727.0
2023-09-12 11:40:00,16.98,16.99,16.96,16.97,136346.0,16.8664,16.8763,16.8465,16.8565,136346.0
2023-09-12 11:50:00,16.98,17.0,16.97,17.0,293149.0,16.8664,16.8863,16.8565,16.8863,293149.0
2023-09-12 12:00:00,17.0,17.03,16.99,17.02,233787.0,16.8863,16.9161,16.8763,16.9061,233787.0
2023-09-12 12:10:00,17.02,17.02,16.99,16.99,169123.0,16.9061,16.9061,16.8763,16.8763,169123.0
2023-09-12 12:20:00,16.99,17.01,16.98,17.0,169966.0,16.8763,16.8962,16.8664,16.8863,169966.0
2023-09-12 12:30:00,17.0,17.01,16.99,17.01,128627.0,16.8863,16.8962,16.8763,16.8962,128627.0
2023-09-12 12:40:00,17.01,17.02,17.0,17.02,167915.0,16.8962,16.9061,16.8863,16.9061,167915.0
2023-09-12 12:50:00,17.02,17.02,16.99,17.0,125516.0,16.9061,16.9061,16.8763,16.8863,125516.0
2023-09-12 13:00:00,17.0,17.04,16.99,17.0,172922.0,16.8863,16.926,16.8763,16.8863,172922.0
2023-09-12 13:10:00,17.01,17.01,16.98,16.98,139755.0,16.8962,16.8962,16.8664,16.8664,139755.0
2023-09-12 13:20:00,16.99,17.01,16.98,16.98,160187.0,16.8763,16.8962,16.8664,16.8664,160187.0
2023-09-12 13:30:00,16.98,16.99,16.94,16.96,209130.0,16.8664,16.8763,16.8267,16.8465,209130.0
2023-09-12 13:40:00,16.96,16.97,16.95,16.96,146116.0,16.8465,16.8565,16.8366,16.8465,146116.0
2023-09-12 13:50:00,16.96,16.97,16.96,16.96,86856.0,16.8465,16.8565,16.8465,16.8465,86856.0
2023-09-12 14:00:00,16.96,16.97,16.93,16.95,217193.0,16.8465,16.8565,16.8167,16.8366,217193.0
2023-09-12 14:10:00,16.95,16.96,16.93,16.96,228634.0,16.8366,16.8465,16.8167,16.8465,228634.0
2023-09-12 14:20:00,16.96,16.97,16.94,16.95,431908.0,16.8465,16.8565,16.8267,16.8366,431908.0
2023-09-12 14:30:00,16.96,16.96,16.93,16.94,195252.0,16.8465,16.8465,16.8167,16.8267,195252.0
2023-09-12 14:40:00,16.94,16.94,16.9,16.91,259452.0,16.8267,16.8267,16.7869,16.7969,259452.0
2023-09-12 14:50:00,16.9,16.92,16.89,16.91,227119.0,16.7869,16.8068,16.777,16.7969,227119.0
2023-09-12 15:00:00,16.91,16.92,16.89,16.91,193239.0,16.7969,16.8068,16.777,16.7969,193239.0
2023-09-12 15:10:00,16.91,16.92,16.91,16.91,142683.0,16.7969,16.8068,16.7969,16.7969,142683.0
2023-09-12 15:20:00,16.91,16.94,16.91,16.92,255708.0,16.7969,16.8267,16.7969,16.8068,255708.0
2023-09-12 15:30:00,16.91,16.95,16.91,16.95,229540.0,16.7969,16.8366,16.7969,16.8366,229540.0
2023-09-12 15:40:00,16.95,16.97,16.93,16.94,492057.0,16.8366,16.8565,16.8167,16.8267,492057.0
2023-09-12 15:50:00,16.94,16.98,16.93,16.93,1596228.0,16.8267,16.8664,16.8167,16.8167,1596228.0
2023-09-13 09:30:00,16.95,17.03,16.93,17.02,325604.0,16.8366,16.9161,16.8167,16.9061,325604.0
2023-09-13 09:40:00,17.02,17.07,17.01,17.05,319828.0,16.9061,16.9558,16.8962,16.9359,319828.0
2023-09-13 09:50:00,17.05,17.06,16.95,16.95,251475.0,16.9359,16.9459,16.8366,16.8366,251475.0
2023-09-13 10:00:00,16.96,17.0,16.91,16.92,403696.0,16.8465,16.8863,16.7969,16.8068,403696.0
2023-09-13 10:10:00,16.92,16.93,16.78,16.8,699837.0,16.8068,16.8167,16.6677,16.6876,699837.0
2023-09-13 10:20:00,16.8,16.8,16.74,16.76,720882.0,16.6876,16.6876,16.628,16.6479,720882.0
2023-09-13 10:30:00,16.76,16.8,16.74,16.76,533141.0,16.6479,16.6876,16.628,16.6479,533141.0
2023-09-13 10:40:00,16.76,16.79,16.73,16.78,528436.0,16.6479,16.6777,16.6181,16.6677,528436.0
2023-09-13 10:50:00,16.78,16.84,16.78,16.82,321711.0,16.6677,16.7273,16.6677,16.7075,321711.0
2023-09-13 11:00:00,16.82,16.83,16.79,16.8,287599.0,16.7075,16.7174,16.6777,16.6876,287599.0
2023-09-13 11:10:00,16.8,16.84,16.8,16.84,250117.0,16.6876,16.7273,16.6876,16.7273,250117.0
2023-09-13 11:20:00,16.84,16.87,16.83,16.86,288254.0,16.7273,16.7571,16.7174,16.7472,288254.0
2023-09-13 11:30:00,16.86,16.86,16.83,16.85,257107.0,16.7472,16.7472,16.7174,16.7373,257107.0
2023-09-13 11:40:00,16.85,16.88,16.84,16.88,351339.0,16.7373,16.7671,16.7273,16.7671,351339.0
2023-09-13 11:50:00,16.88,16.88,16.86,16.87,204130.0,16.7671,16.7671,16.7472,16.7571,204130.0
2023-09-13 12:00:00,16.87,16.88,16.86,16.88,211554.0,16.7571,16.7671,16.7472,16.7671,211554.0
2023-09-13 12:10:00,16.87,16.91,16.87,16.91,353624.0,16.7571,16.7969,16.7571,16.7969,353624.0
2023-09-13 12:20:00,16.91,16.91,16.89,16.9,156952.0,16.7969,16.7969,16.777,16.7869,156952.0
2023-09-13 12:30:00,16.89,16.91,16.88,16.89,337238.0,16.777,16.7969,16.7671,16.777,337238.0
2023-09-13 12:40:00,16.89,16.91,16.88,16.91,158300.0,16.777,16.7969,16.7671,16.7969,158300.0
2023-09-13 12:50:00,16.91,16.92,16.9,16.91,136365.0,16.7969,16.8068,16.7869,16.7969,136365.0
2023-09-13 13:00:00,16.91,16.96,16.9,16.94,404907.0,16.7969,16.8465,16.7869,16.8267,404907.0
2023-09-13 13:10:00,16.94,16.96,16.92,16.96,176636.0,16.8267,16.8465,16.8068,16.8465,176636.0
2023-09-13 13:20:00,16.96,16.99,16.95,16.98,148456.0,16.8465,16.8763,16.8366,16.8664,148456.0
2023-09-13 13:30:00,16.99,17.01,16.98,16.98,305817.0,16.8763,16.8962,16.8664,16.8664,305817.0
2023-09-13 13:40:00,16.98,17.0,16.98,17.0,201180.0,16.8664,16.8863,16.8664,16.8863,201180.0
2023-09-13 13:50:00,17.0,17.01,16.99,17.0,212643.0,16.8863,16.8962,16.8763,16.8863,212643.0
2023-09-13 14:00:00,17.0,17.03,16.99,17.03,168973.0,16.8863,16.9161,16.8763,16.9161,168973.0
2023-09-13 14:10:00,17.03,17.05,17.02,17.05,199048.0,16.9161,16.9359,16.9061,16.9359,199048.0
2023-09-13 14:20:00,17.05,17.05,16.99,17.01,271565.0,16.9359,16.9359,16.8763,16.8962,271565.0
2023-09-13 14:30:00,17.0,17.01,16.95,17.0,2092017.0,16.8863,16.8962,16.8366,16.8863,2092017.0
2023-09-13 14:40:00,17.0,17.0,16.96,16.98,254886.0,16.8863,16.8863,16.8465,16.8664,254886.0
2023-09-13 14:50:00,16.98,16.98,16.94,16.96,297147.0,16.8664,16.8664,16.8267,16.8465,297147.0
2023-09-13 15:00:00,16.96,16.98,16.94,16.97,838307.0,16.8465,16.8664,16.8267,16.8565,838307.0
2023-09-13 15:10:00,16.96,17.01,16.96,17.0,684749.0,16.8465,16.8962,16.8465,16.8863,684749.0
2023-09-13 15:20:00,17.0,17.01,16.99,17.01,430569.0,16.8863,16.8962,16.8763,16.8962,430569.0
2023-09-13 15:30:00,17.01,17.04,16.99,17.03,838841.0,16.8962,16.926,16.8763,16.9161,838841.0
2023-09-13 15:40:00,17.03,17.05,17.02,17.04,905305.0,16.9161,16.9359,16.9061,16.926,905305.0
2023-09-13 15:50:00,17.04,17.09,17.03,17.08,2919568.0,16.926,16.9757,16.9161,16.9657,2919568.0
2023-09-14 09:30:00,17.09,17.23,17.01,17.19,1024778.0,16.9757,17.1147,16.8962,17.075,1024778.0
2023-09-14 09:40:00,17.19,17.2,17.04,17.12,1503442.0,17.075,17.0849,16.926,17.0055,1503442.0
2023-09-14 09:50:00,17.12,17.14,17.07,17.08,996944.0,17.0055,17.0253,16.9558,16.9657,996944.0
2023-09-14 10:00:00,17.08,17.12,17.07,17.1,1250663.0,16.9657,17.0055,16.9558,16.9856,1250663.0
2023-09-14 10:10:00,17.1,17.19,17.09,17.13,661510.0,16.9856,17.075,16.9757,17.0154,661510.0
2023-09-14 10:20:00,17.12,17.21,17.11,17.21,847537.0,17.0055,17.0949,16.9955,17.0949,847537.0
2023-09-14 10:30:00,17.21,17.23,17.14,17.18,1175003.0,17.0949,17.1147,17.0253,17.0651,1175003.0
2023-09-14 10:40:00,17.17,17.22,17.17,17.21,380075.0,17.0551,17.1048,17.0551,17.0949,380075.0
2023-09-14 10:50:00,17.2,17.25,17.17,17.25,348038.0,17.0849,17.1346,17.0551,17.1346,348038.0
2023-09-14 11:00:00,17.25,17.27,17.2,17.25,746302.0,17.1346,17.1545,17.0849,17.1346,746302.0
2023-09-14 11:10:00,17.24,17.28,17.22,17.27,426187.0,17.1247,17.1644,17.1048,17.1545,426187.0
2023-09-14 11:20:00,17.27,17.28,17.24,17.24,235946.0,17.1545,17.1644,17.1247,17.1247,235946.0
2023-09-14 11:30:00,17.25,17.26,17.23,17.23,235848.0,17.1346,17.1445,17.1147,17.1147,235848.0
2023-09-14 11:40:00,17.23,17.24,17.19,17.21,381448.0,17.1147,17.1247,17.075,17.0949,381448.0
2023-09-14 11:50:00,17.21,17.22,17.19,17.21,815473.0,17.0949,17.1048,17.075,17.0949,815473.0
2023-09-14 12:00:00,17.21,17.22,17.19,17.2,205553.0,17.0949,17.1048,17.075,17.0849,205553.0
2023-09-14 12:10:00,17.2,17.2,17.17,17.18,187734.0,17.0849,17.0849,17.0551,17.0651,187734.0
2023-09-14 12:20:00,17.18,17.19,17.16,17.17,342643.0,17.0651,17.075,17.0452,17.0551,342643.0
2023-09-14 12:30:00,17.16,17.17,17.16,17.16,179446.0,17.0452,17.0551,17.0452,17.0452,179446.0
2023-09-14 12:40:00,17.16,17.17,17.14,17.16,368993.0,17.0452,17.0551,17.0253,17.0452,368993.0
2023-09-14 12:50:00,17.17,17.18,17.16,17.18,436296.0,17.0551,17.0651,17.0452,17.0651,436296.0
2023-09-14 13:00:00,17.18,17.19,17.17,17.18,1350330.0,17.0651,17.075,17.0551,17.0651,1350330.0
2023-09-14 13:10:00,17.18,17.22,17.17,17.21,273477.0,17.0651,17.1048,17.0551,17.0949,273477.0
2023-09-14 13:20:00,17.21,17.22,17.17,17.17,193681.0,17.0949,17.1048,17.0551,17.0551,193681.0
2023-09-14 13:30:00,17.18,17.18,17.17,17.18,134079.0,17.0651,17.0651,17.0551,17.0651,134079.0
2023-09-14 13:40:00,17.18,17.18,17.16,17.16,205407.0,17.0651,17.0651,17.0452,17.0452,205407.0
2023-09-14 13:50:00,17.16,17.18,17.16,17.18,300319.0,17.0452,17.0651,17.0452,17.0651,300319.0
2023-09-14 14:00:00,17.18,17.19,17.16,17.16,445662.0,17.0651,17.075,17.0452,17.0452,445662.0
2023-09-14 14:10:00,17.16,17.18,17.16,17.18,205083.0,17.0452,17.0651,17.0452,17.0651,205083.0
2023-09-14 14:20:00,17.18,17.18,17.15,17.15,210801.0,17.0651,17.0651,17.0353,17.0353,210801.0
2023-09-14 14:30:00,17.16,17.16,17.13,17.14,221618.0,17.0452,17.0452,17.0154,17.0253,221618.0
2023-09-14 14:40:00,17.14,17.15,17.14,17.14,156528.0,17.0253,17.0353,17.0253,17.0253,156528.0
2023-09-14 14:50:00,17.15,17.16,17.13,17.16,435223.0,17.0353,17.0452,17.0154,17.0452,435223.0
2023-09-14 15:00:00,17.16,17.16,17.14,17.14,243186.0,17.0452,17.0452,17.0253,17.0253,243186.0
2023-09-14 15:10:00,17.14,17.17,17.14,17.16,417258.0,17.0253,17.0551,17.0253,17.0452,417258.0
2023-09-14 15:20:00,17.16,17.18,17.16,17.18,427471.0,17.0452,17.0651,17.0452,17.0651,427471.0
2023-09-14 15:30:00,17.18,17.25,17.17,17.21,945097.0,17.0651,17.1346,17.0551,17.0949,945097.0
2023-09-14 15:40:00,17.21,17.24,17.2,17.2,612938.0,17.0949,17.1247,17.0849,17.0849,612938.0
2023-09-14 15:50:00,17.2,17.22,17.19,17.21,4135804.0,17.0849,17.1048,17.075,17.0949,4135804.0
2023-09-15 09:30:00,17.14,17.32,17.13,17.32,3221679.0,17.0253,17.2041,17.0154,17.2041,3221679.0
2023-09-15 09:40:00,17.32,17.38,17.29,17.3,468389.0,17.2041,17.2637,17.1743,17.1843,468389.0
2023-09-15 09:50:00,17.29,17.34,17.27,17.28,455647.0,17.1743,17.224,17.1545,17.1644,455647.0
2023-09-15 10:00:00,17.28,17.39,17.26,17.39,654243.0,17.1644,17.2737,17.1445,17.2737,654243.0
2023-09-15 10:10:00,17.39,17.39,17.31,17.32,769285.0,17.2737,17.2737,17.1942,17.2041,769285.0
2023-09-15 10:20:00,17.32,17.34,17.29,17.32,385757.0,17.2041,17.224,17.1743,17.2041,385757.0
2023-09-15 10:30:00,17.31,17.38,17.31,17.36,341757.0,17.1942,17.2637,17.1942,17.2439,341757.0
2023-09-15 10:40:00,17.36,17.36,17.33,17.35,344477.0,17.2439,17.2439,17.2141,17.2339,344477.0
2023-09-15 10:50:00,17.35,17.35,17.3,17.3,278966.0,17.2339,17.2339,17.1843,17.1843,278966.0
2023-09-15 11:00:00,17.3,17.31,17.23,17.25,398266.0,17.1843,17.1942,17.1147,17.1346,398266.0
2023-09-15 11:10:00,17.25,17.29,17.24,17.28,271984.0,17.1346,17.1743,17.1247,17.1644,271984.0
2023-09-15 11:20:00,17.28,17.28,17.25,17.27,368379.0,17.1644,17.1644,17.1346,17.1545,368379.0
2023-09-15 11:30:00,17.27,17.3,17.24,17.28,1119183.0,17.1545,17.1843,17.1247,17.1644,1119183.0
2023-09-15 11:40:00,17.28,17.33,17.27,17.32,367901.0,17.1644,17.2141,17.1545,17.2041,367901.0
2023-09-15 11:50:00,17.32,17.32,17.28,17.3,309402.0,17.2041,17.2041,17.1644,17.1843,309402.0
2023-09-15 12:00:00,17.3,17.31,17.28,17.3,242656.0,17.1843,17.1942,17.1644,17.1843,242656.0
2023-09-15 12:10:00,17.3,17.31,17.29,17.31,205670.0,17.1843,17.1942,17.1743,17.1942,205670.0
2023-09-15 12:20:00,17.31,17.34,17.3,17.34,302404.0,17.1942,17.224,17.1843,17.224,302404.0
2023-09-15 12:30:00,17.34,17.36,17.31,17.36,441981.0,17.224,17.2439,17.1942,17.2439,441981.0
2023-09-15 12:40:00,17.36,17.4,17.32,17.34,620635.0,17.2439,17.2836,17.2041,17.224,620635.0
2023-09-15 12:50:00,17.34,17.36,17.32,17.32,302709.0,17.224,17.2439,17.2041,17.2041,302709.0
2023-09-15 13:00:00,17.32,17.33,17.29,17.32,285927.0,17.2041,17.2141,17.1743,17.2041,285927.0
2023-09-15 13:10:00,17.32,17.32,17.28,17.3,424673.0,17.2041,17.2041,17.1644,17.1843,424673.0
2023-09-15 13:20:00,17.3,17.32,17.29,17.3,329906.0,17.1843,17.2041,17.1743,17.1843,329906.0
2023-09-15 13:30:00,17.31,17.33,17.3,17.32,340032.0,17.1942,17.2141,17.1843,17.2041,340032.0
2023-09-15 13:40:00,17.32,17.35,17.31,17.35,217963.0,17.2041,17.2339,17.1942,17.2339,217963.0
2023-09-15 13:50:00,17.35,17.36,17.32,17.34,274313.0,17.2339,17.2439,17.2041,17.224,274313.0
2023-09-15 14:00:00,17.34,17.36,17.32,17.32,289597.0,17.224,17.2439,17.2041,17.2041,289597.0
2023-09-15 14:10:00,17.32,17.35,17.31,17.35,416264.0,17.2041,17.2339,17.1942,17.2339,416264.0
2023-09-15 14:20:00,17.35,17.36,17.32,17.32,334861.0,17.2339,17.2439,17.2041,17.2041,334861.0
2023-09-15 14:30:00,17.32,17.36,17.31,17.36,319559.0,17.2041,17.2439,17.1942,17.2439,319559.0
2023-09-15 14:40:00,17.36,17.37,17.34,17.35,354987.0,17.2439,17.2538,17.224,17.2339,354987.0
2023-09-15 14:50:00,17.35,17.39,17.34,17.38,413683.0,17.2339,17.2737,17.224,17.2637,413683.0
2023-09-15 15:00:00,17.37,17.38,17.35,17.37,597348.0,17.2538,17.2637,17.2339,17.2538,597348.0
2023-09-15 15:10:00,17.37,17.37,17.33,17.35,449554.0,17.2538,17.2538,17.2141,17.2339,449554.0
2023-09-15 15:20:00,17.35,17.36,17.32,17.32,739561.0,17.2339,17.2439,17.2041,17.2041,739561.0
2023-09-15 15:30:00,17.32,17.34,17.22,17.23,1787685.0,17.2041,17.224,17.1048,17.1147,1787685.0
2023-09-15 15:40:00,17.23,17.35,17.23,17.3,2761875.0,17.1147,17.2339,17.1147,17.1843,2761875.0
2023-09-15 15:50:00,17.3,17.33,17.23,17.33,6548476.0,17.1843,17.2141,17.1147,17.2141,6548476.0
2023-09-18 09:30:00,17.3,17.34,17.27,17.31,428563.0,17.1843,17.224,17.1545,17.1942,428563.0
2023-09-18 09:40:00,17.31,17.39,17.29,17.38,334569.0,17.1942,17.2737,17.1743,17.2637,334569.0
2023-09-18 09:50:00,17.38,17.38,17.27,17.29,313462.0,17.2637,17.2637,17.1545,17.1743,313462.0
2023-09-18 10:00:00,17.29,17.31,17.24,17.3,377363.0,17.1743,17.1942,17.1247,17.1843,377363.0
2023-09-18 10:10:00,17.3,17.36,17.3,17.35,181906.0,17.1843,17.2439,17.1843,17.2339,181906.0
2023-09-18 10:20:00,17.36,17.38,17.35,17.36,145335.0,17.2439,17.2637,17.2339,17.2439,145335.0
2023-09-18 10:30:00,17.36,17.36,17.32,17.34,258932.0,17.2439,17.2439,17.2041,17.224,258932.0
2023-09-18 10:40:00,17.34,17.38,17.33,17.38,139415.0,17.224,17.2637,17.2141,17.2637,139415.0
2023-09-18 10:50:00,17.38,17.4,17.37,17.39,135796.0,17.2637,17.2836,17.2538,17.2737,135796.0
2023-09-18 11:00:00,17.4,17.41,17.38,17.39,225199.0,17.2836,17.2935,17.2637,17.2737,225199.0
2023-09-18 11:10:00,17.39,17.43,17.38,17.43,94407.0,17.2737,17.3134,17.2637,17.3134,94407.0
2023-09-18 11:20:00,17.43,17.48,17.42,17.46,280982.0,17.3134,17.3631,17.3035,17.3432,280982.0
2023-09-18 11:30:00,17.45,17.47,17.45,17.46,734240.0,17.3333,17.3531,17.3333,17.3432,734240.0
2023-09-18 11:40:00,17.46,17.47,17.42,17.43,410981.0,17.3432,17.3531,17.3035,17.3134,410981.0
2023-09-18 11:50:00,17.43,17.43,17.38,17.39,242354.0,17.3134,17.3134,17.2637,17.2737,242354.0
2023-09-18 12:00:00,17.39,17.43,17.38,17.38,401012.0,17.2737,17.3134,17.2637,17.2637,401012.0
2023-09-18 12:10:00,17.39,17.41,17.38,17.39,393526.0,17.2737,17.2935,17.2637,17.2737,393526.0
2023-09-18 12:20:00,17.39,17.41,17.38,17.39,206428.0,17.2737,17.2935,17.2637,17.2737,206428.0
2023-09-18 12:30:00,17.4,17.43,17.39,17.43,237816.0,17.2836,17.3134,17.2737,17.3134,237816.0
2023-09-18 12:40:00,17.43,17.43,17.41,17.43,112637.0,17.3134,17.3134,17.2935,17.3134,112637.0
2023-09-18 12:50:00,17.43,17.44,17.42,17.44,62290.0,17.3134,17.3233,17.3035,17.3233,62290.0
2023-09-18 13:00:00,17.44,17.44,17.42,17.43,184903.0,17.3233,17.3233,17.3035,17.3134,184903.0
2023-09-18 13:10:00,17.42,17.43,17.41,17.42,55403.0,17.3035,17.3134,17.2935,17.3035,55403.0
2023-09-18 13:20:00,17.42,17.43,17.39,17.39,149577.0,17.3035,17.3134,17.2737,17.2737,149577.0
2023-09-18 13:30:00,17.4,17.4,17.37,17.38,100193.0,17.2836,17.2836,17.2538,17.2637,100193.0
2023-09-18 13:40:00,17.37,17.38,17.36,17.38,104192.0,17.2538,17.2637,17.2439,17.2637,104192.0
2023-09-18 13:50:00,17.38,17.4,17.37,17.37,394080.0,17.2637,17.2836,17.2538,17.2538,394080.0
2023-09-18 14:00:00,17.38,17.39,17.36,17.39,221901.0,17.2637,17.2737,17.2439,17.2737,221901.0
2023-09-18 14:10:00,17.39,17.41,17.38,17.41,103451.0,17.2737,17.2935,17.2637,17.2935,103451.0
2023-09-18 14:20:00,17.41,17.42,17.38,17.39,168337.0,17.2935,17.3035,17.2637,17.2737,168337.0
2023-09-18 14:30:00,17.39,17.4,17.38,17.38,98133.0,17.2737,17.2836,17.2637,17.2637,98133.0
2023-09-18 14:40:00,17.38,17.39,17.37,17.38,129769.0,17.2637,17.2737,17.2538,17.2637,129769.0
2023-09-18 14:50:00,17.38,17.38,17.35,17.37,251959.0,17.2637,17.2637,17.2339,17.2538,251959.0
2023-09-18 15:00:00,17.36,17.39,17.36,17.39,95378.0,17.2439,17.2737,17.2439,17.2737,95378.0
2023-09-18 15:10:00,17.39,17.39,17.35,17.37,319055.0,17.2737,17.2737,17.2339,17.2538,319055.0
2023-09-18 15:20:00,17.37,17.38,17.34,17.35,347549.0,17.2538,17.2637,17.224,17.2339,347549.0
2023-09-18 15:30:00,17.35,17.36,17.3,17.3,461099.0,17.2339,17.2439,17.1843,17.1843,461099.0
2023-09-18 15:40:00,17.3,17.32,17.3,17.32,365189.0,17.1843,17.2041,17.1843,17.2041,365189.0
2023-09-18 15:50:00,17.32,17.32,17.28,17.3,1597935.0,17.2041,17.2041,17.1644,17.1843,1597935.0
2023-09-19 09:30:00,17.35,17.4,17.31,17.37,202833.0,17.2339,17.2836,17.1942,17.2538,202833.0
2023-09-19 09:40:00,17.37,17.45,17.35,17.44,217718.0,17.2538,17.3333,17.2339,17.3233,217718.0
2023-09-19 09:50:00,17.44,17.45,17.4,17.45,178865.0,17.3233,17.3333,17.2836,17.3333,178865.0
2023-09-19 10:00:00,17.45,17.48,17.41,17.42,259419.0,17.3333,17.3631,17.2935,17.3035,259419.0
2023-09-19 10:10:00,17.42,17.46,17.41,17.46,179790.0,17.3035,17.3432,17.2935,17.3432,179790.0
2023-09-19 10:20:00,17.46,17.48,17.44,17.46,100631.0,17.3432,17.3631,17.3233,17.3432,100631.0
2023-09-19 10:30:00,17.46,17.47,17.44,17.44,203293.0,17.3432,17.3531,17.3233,17.3233,203293.0
2023-09-19 10:40:00,17.44,17.45,17.37,17.38,709915.0,17.3233,17.3333,17.2538,17.2637,709915.0
2023-09-19 10:50:00,17.37,17.4,17.36,17.39,227771.0,17.2538,17.2836,17.2439,17.2737,227771.0
2023-09-19 11:00:00,17.39,17.4,17.36,17.38,221708.0,17.2737,17.2836,17.2439,17.2637,221708.0
2023-09-19 11:10:00,17.38,17.4,17.37,17.39,151817.0,17.2637,17.2836,17.2538,17.2737,151817.0
2023-09-19 11:20:00,17.39,17.43,17.37,17.41,1264223.0,17.2737,17.3134,17.2538,17.2935,1264223.0
2023-09-19 11:30:00,17.41,17.45,17.4,17.44,151602.0,17.2935,17.3333,17.2836,17.3233,151602.0
2023-09-19 11:40:00,17.45,17.45,17.41,17.43,108536.0,17.3333,17.3333,17.2935,17.3134,108536.0
2023-09-19 11:50:00,17.43,17.45,17.41,17.44,124443.0,17.3134,17.3333,17.2935,17.3233,124443.0
2023-09-19 12:00:00,17.44,17.46,17.42,17.45,429618.0,17.3233,17.3432,17.3035,17.3333,429618.0
2023-09-19 12:10:00,17.45,17.48,17.44,17.47,255367.0,17.3333,17.3631,17.3233,17.3531,255367.0
2023-09-19 12:20:00,17.48,17.49,17.47,17.48,56484.0,17.3631,17.373,17.3531,17.3631,56484.0
2023-09-19 12:30:00,17.48,17.49,17.47,17.48,115547.0,17.3631,17.373,17.3531,17.3631,115547.0
2023-09-19 12:40:00,17.48,17.49,17.47,17.48,132955.0,17.3631,17.373,17.3531,17.3631,132955.0
2023-09-19 12:50:00,17.48,17.49,17.45,17.46,106520.0,17.3631,17.373,17.3333,17.3432,106520.0
2023-09-19 13:00:00,17.47,17.47,17.43,17.46,252484.0,17.3531,17.3531,17.3134,17.3432,252484.0
2023-09-19 13:10:00,17.45,17.48,17.44,17.48,105596.0,17.3333,17.3631,17.3233,17.3631,105596.0
2023-09-19 13:20:00,17.48,17.48,17.42,17.43,298464.0,17.3631,17.3631,17.3035,17.3134,298464.0
2023-09-19 13:30:00,17.43,17.43,17.41,17.42,145338.0,17.3134,17.3134,17.2935,17.3035,145338.0
2023-09-19 13:40:00,17.41,17.46,17.41,17.46,188455.0,17.2935,17.3432,17.2935,17.3432,188455.0
2023-09-19 13:50:00,17.46,17.46,17.44,17.45,94793.0,17.3432,17.3432,17.3233,17.3333,94793.0
2023-09-19 14:00:00,17.45,17.45,17.43,17.44,127002.0,17.3333,17.3333,17.3134,17.3233,127002.0
2023-09-19 14:10:00,17.44,17.44,17.41,17.43,210285.0,17.3233,17.3233,17.2935,17.3134,210285.0
2023-09-19 14:20:00,17.43,17.43,17.4,17.41,104936.0,17.3134,17.3134,17.2836,17.2935,104936.0
2023-09-19 14:30:00,17.41,17.46,17.4,17.45,165106.0,17.2935,17.3432,17.2836,17.3333,165106.0
2023-09-19 14:40:00,17.46,17.47,17.45,17.46,92474.0,17.3432,17.3531,17.3333,17.3432,92474.0
2023-09-19 14:50:00,17.46,17.47,17.44,17.44,149557.0,17.3432,17.3531,17.3233,17.3233,149557.0
2023-09-19 15:00:00,17.44,17.45,17.43,17.44,97530.0,17.3233,17.3333,17.3134,17.3233,97530.0
2023-09-19 15:10:00,17.44,17.44,17.42,17.43,113472.0,17.3233,17.3233,17.3035,17.3134,113472.0
2023-09-19 15:20:00,17.43,17.44,17.42,17.43,250542.0,17.3134,17.3233,17.3035,17.3134,250542.0
2023-09-19 15:30:00,17.43,17.43,17.41,17.43,245366.0,17.3134,17.3134,17.2935,17.3134,245366.0
2023-09-19 15:40:00,17.43,17.44,17.4,17.41,392263.0,17.3134,17.3233,17.2836,17.2935,392263.0
2023-09-19 15:50:00,17.4,17.43,17.39,17.41,2818735.0,17.2836,17.3134,17.2737,17.2935,2818735.0
2023-09-20 09:30:00,17.43,17.49,17.38,17.39,566667.0,17.3134,17.373,17.2637,17.2737,566667.0
2023-09-20 09:40:00,17.39,17.41,17.34,17.35,281089.0,17.2737,17.2935,17.224,17.2339,281089.0
2023-09-20 09:50:00,17.36,17.41,17.35,17.39,401902.0,17.2439,17.2935,17.2339,17.2737,401902.0
2023-09-20 10:00:00,17.39,17.42,17.36,17.41,619350.0,17.2737,17.3035,17.2439,17.2935,619350.0
2023-09-20 10:10:00,17.42,17.42,17.38,17.42,168286.0,17.3035,17.3035,17.2637,17.3035,168286.0
2023-09-20 10:20:00,17.42,17.47,17.42,17.46,82888.0,17.3035,17.3531,17.3035,17.3432,82888.0
2023-09-20 10:30:00,17.47,17.49,17.45,17.46,152597.0,17.3531,17.373,17.3333,17.3432,152597.0
2023-09-20 10:40:00,17.47,17.5,17.45,17.5,115772.0,17.3531,17.3829,17.3333,17.3829,115772.0
2023-09-20 10:50:00,17.5,17.53,17.5,17.52,417936.0,17.3829,17.4127,17.3829,17.4028,417936.0
2023-09-20 11:00:00,17.52,17.52,17.49,17.5,109472.0,17.4028,17.4028,17.373,17.3829,109472.0
2023-09-20 11:10:00,17.5,17.51,17.46,17.46,236568.0,17.3829,17.3929,17.3432,17.3432,236568.0
2023-09-20 11:20:00,17.46,17.5,17.46,17.48,97354.0,17.3432,17.3829,17.3432,17.3631,97354.0
2023-09-20 11:30:00,17.48,17.49,17.47,17.48,71924.0,17.3631,17.373,17.3531,17.3631,71924.0
2023-09-20 11:40:00,17.48,17.48,17.43,17.47,207123.0,17.3631,17.3631,17.3134,17.3531,207123.0
2023-09-20 11:50:00,17.46,17.47,17.43,17.45,117571.0,17.3432,17.3531,17.3134,17.3333,117571.0
2023-09-20 12:00:00,17.45,17.46,17.43,17.45,155691.0,17.3333,17.3432,17.3134,17.3333,155691.0
2023-09-20 12:10:00,17.44,17.48,17.44,17.46,192846.0,17.3233,17.3631,17.3233,17.3432,192846.0
2023-09-20 12:20:00,17.46,17.48,17.45,17.46,77169.0,17.3432,17.3631,17.3333,17.3432,77169.0
2023-09-20 12:30:00,17.46,17.48,17.46,17.46,118085.0,17.3432,17.3631,17.3432,17.3432,118085.0
2023-09-20 12:40:00,17.46,17.49,17.46,17.48,117585.0,17.3432,17.373,17.3432,17.3631,117585.0
2023-09-20 12:50:00,17.48,17.49,17.46,17.48,96569.0,17.3631,17.373,17.3432,17.3631,96569.0
2023-09-20 13:00:00,17.48,17.5,17.46,17.5,98983.0,17.3631,17.3829,17.3432,17.3829,98983.0
2023-09-20 13:10:00,17.49,17.5,17.48,17.48,83121.0,17.373,17.3829,17.3631,17.3631,83121.0
2023-09-20 13:20:00,17.48,17.49,17.46,17.46,76663.0,17.3631,17.373,17.3432,17.3432,76663.0
2023-09-20 13:30:00,17.46,17.49,17.45,17.45,152320.0,17.3432,17.373,17.3333,17.3333,152320.0
2023-09-20 13:40:00,17.45,17.46,17.44,17.44,127328.0,17.3333,17.3432,17.3233,17.3233,127328.0
2023-09-20 13:50:00,17.45,17.46,17.43,17.44,164560.0,17.3333,17.3432,17.3134,17.3233,164560.0
2023-09-20 14:00:00,17.44,17.45,17.4,17.45,266428.0,17.3233,17.3333,17.2836,17.3333,266428.0
2023-09-20 14:10:00,17.45,17.46,17.42,17.44,224538.0,17.3333,17.3432,17.3035,17.3233,224538.0
2023-09-20 14:20:00,17.44,17.45,17.43,17.45,198245.0,17.3233,17.3333,17.3134,17.3333,198245.0
2023-09-20 14:30:00,17.44,17.49,17.43,17.46,194429.0,17.3233,17.373,17.3134,17.3432,194429.0
2023-09-20 14:40:00,17.46,17.47,17.44,17.45,201389.0,17.3432,17.3531,17.3233,17.3333,201389.0
2023-09-20 14:50:00,17.45,17.45,17.42,17.44,220160.0,17.3333,17.3333,17.3035,17.3233,220160.0
2023-09-20 15:00:00,17.44,17.46,17.41,17.41,306017.0,17.3233,17.3432,17.2935,17.2935,306017.0
2023-09-20 15:10:00,17.41,17.45,17.41,17.43,542142.0,17.2935,17.3333,17.2935,17.3134,542142.0
2023-09-20 15:20:00,17.43,17.45,17.42,17.43,315033.0,17.3134,17.3333,17.3035,17.3134,315033.0
2023-09-20 15:30:00,17.43,17.44,17.39,17.4,555399.0,17.3134,17.3233,17.2737,17.2836,555399.0
2023-09-20 15:40:00,17.39,17.42,17.39,17.41,435280.0,17.2737,17.3035,17.2737,17.2935,435280.0
2023-09-20 15:50:00,17.41,17.43,17.4,17.4,1320923.0,17.2935,17.3134,17.2836,17.2836,1320923.0
2023-09-21 09:30:00,17.39,17.4,17.23,17.23,340308.0,17.2737,17.2836,17.1147,17.1147,340308.0
2023-09-21 09:40:00,17.23,17.4,17.23,17.39,318466.0,17.1147,17.2836,17.1147,17.2737,318466.0
2023-09-21 09:50:00,17.39,17.4,17.35,17.36,207543.0,17.2737,17.2836,17.2339,17.2439,207543.0
2023-09-21 10:00:00,17.36,17.39,17.35,17.38,189026.0,17.2439,17.2737,17.2339,17.2637,189026.0
2023-09-21 10:10:00,17.38,17.38,17.35,17.37,139576.0,17.2637,17.2637,17.2339,17.2538,139576.0
2023-09-21 10:20:00,17.38,17.38,17.35,17.36,206132.0,17.2637,17.2637,17.2339,17.2439,206132.0
2023-09-21 10:30:00,17.36,17.38,17.33,17.33,139976.0,17.2439,17.2637,17.2141,17.2141,139976.0
2023-09-21 10:40:00,17.34,17.34,17.3,17.3,191959.0,17.224,17.224,17.1843,17.1843,191959.0
2023-09-21 10:50:00,17.3,17.31,17.27,17.28,237814.0,17.1843,17.1942,17.1545,17.1644,237814.0
2023-09-21 11:00:00,17.28,17.33,17.28,17.32,149762.0,17.1644,17.2141,17.1644,17.2041,149762.0
2023-09-21 11:10:00,17.32,17.33,17.26,17.27,177137.0,17.2041,17.2141,17.1445,17.1545,177137.0
2023-09-21 11:20:00,17.27,17.28,17.26,17.26,87407.0,17.1545,17.1644,17.1445,17.1445,87407.0
2023-09-21 11:30:00,17.26,17.28,17.24,17.26,201169.0,17.1445,17.1644,17.1247,17.1445,201169.0
2023-09-21 11:40:00,17.26,17.29,17.25,17.29,201902.0,17.1445,17.1743,17.1346,17.1743,201902.0
2023-09-21 11:50:00,17.28,17.29,17.27,17.27,155114.0,17.1644,17.1743,17.1545,17.1545,155114.0
2023-09-21 12:00:00,17.28,17.29,17.25,17.29,197313.0,17.1644,17.1743,17.1346,17.1743,197313.0
2023-09-21 12:10:00,17.29,17.3,17.27,17.29,173448.0,17.1743,17.1843,17.1545,17.1743,173448.0
2023-09-21 12:20:00,17.29,17.3,17.28,17.3,119036.0,17.1743,17.1843,17.1644,17.1843,119036.0
2023-09-21 12:30:00,17.3,17.31,17.28,17.3,195598.0,17.1843,17.1942,17.1644,17.1843,195598.0
2023-09-21 12:40:00,17.3,17.3,17.28,17.3,106056.0,17.1843,17.1843,17.1644,17.1843,106056.0
2023-09-21 12:50:00,17.3,17.31,17.28,17.29,171264.0,17.1843,17.1942,17.1644,17.1743,171264.0
2023-09-21 13:00:00,17.29,17.3,17.25,17.26,132354.0,17.1743,17.1843,17.1346,17.1445,132354.0
2023-09-21 13:10:00,17.26,17.26,17.21,17.23,153055.0,17.1445,17.1445,17.0949,17.1147,153055.0
2023-09-21 13:20:00,17.23,17.25,17.22,17.23,106132.0,17.1147,17.1346,17.1048,17.1147,106132.0
2023-09-21 13:30:00,17.23,17.24,17.23,17.23,98969.0,17.1147,17.1247,17.1147,17.1147,98969.0
2023-09-21 13:40:00,17.23,17.24,17.23,17.24,64892.0,17.1147,17.1247,17.1147,17.1247,64892.0
2023-09-21 13:50:00,17.23,17.24,17.23,17.23,52800.0,17.1147,17.1247,17.1147,17.1147,52800.0
2023-09-21 14:00:00,17.24,17.25,17.22,17.23,87520.0,17.1247,17.1346,17.1048,17.1147,87520.0
2023-09-21 14:10:00,17.23,17.23,17.21,17.22,130467.0,17.1147,17.1147,17.0949,17.1048,130467.0
2023-09-21 14:20:00,17.22,17.24,17.19,17.23,1039750.0,17.1048,17.1247,17.075,17.1147,1039750.0
2023-09-21 14:30:00,17.23,17.25,17.22,17.25,137239.0,17.1147,17.1346,17.1048,17.1346,137239.0
2023-09-21 14:40:00,17.25,17.25,17.22,17.22,502999.0,17.1346,17.1346,17.1048,17.1048,502999.0
2023-09-21 14:50:00,17.22,17.25,17.22,17.23,144220.0,17.1048,17.1346,17.1048,17.1147,144220.0
2023-09-21 15:00:00,17.23,17.25,17.22,17.25,153362.0,17.1147,17.1346,17.1048,17.1346,153362.0
2023-09-21 15:10:00,17.25,17.25,17.2,17.21,251999.0,17.1346,17.1346,17.0849,17.0949,251999.0
2023-09-21 15:20:00,17.2,17.22,17.19,17.21,246175.0,17.0849,17.1048,17.075,17.0949,246175.0
2023-09-21 15:30:00,17.21,17.23,17.19,17.23,401128.0,17.0949,17.1147,17.075,17.1147,401128.0
2023-09-21 15:40:00,17.23,17.27,17.22,17.25,902663.0,17.1147,17.1545,17.1048,17.1346,902663.0
2023-09-21 15:50:00,17.24,17.27,17.23,17.23,2126308.0,17.1247,17.1545,17.1147,17.1147,2126308.0
2023-09-22 09:30:00,17.25,17.25,17.09,17.14,337801.0,17.1346,17.1346,16.9757,17.0253,337801.0
2023-09-22 09:40:00,17.14,17.18,17.12,17.14,185642.0,17.0253,17.0651,17.0055,17.0253,185642.0
2023-09-22 09:50:00,17.14,17.17,17.12,17.17,81451.0,17.0253,17.0551,17.0055,17.0551,81451.0
2023-09-22 10:00:00,17.16,17.19,17.16,17.16,103299.0,17.0452,17.075,17.0452,17.0452,103299.0
2023-09-22 10:10:00,17.16,17.18,17.15,17.16,191770.0,17.0452,17.0651,17.0353,17.0452,191770.0
2023-09-22 10:20:00,17.15,17.2,17.15,17.19,143792.0,17.0353,17.0849,17.0353,17.075,143792.0
2023-09-22 10:30:00,17.19,17.19,17.16,17.16,117411.0,17.075,17.075,17.0452,17.0452,117411.0
2023-09-22 10:40:00,17.16,17.18,17.15,17.17,86606.0,17.0452,17.0651,17.0353,17.0551,86606.0
2023-09-22 10:50:00,17.17,17.18,17.15,17.17,147216.0,17.0551,17.0651,17.0353,17.0551,147216.0
2023-09-22 11:00:00,17.17,17.17,17.15,17.16,87456.0,17.0551,17.0551,17.0353,17.0452,87456.0
2023-09-22 11:10:00,17.16,17.2,17.15,17.2,93970.0,17.0452,17.0849,17.0353,17.0849,93970.0
2023-09-22 11:20:00,17.19,17.21,17.18,17.21,145020.0,17.075,17.0949,17.0651,17.0949,145020.0
2023-09-22 11:30:00,17.21,17.22,17.18,17.18,183450.0,17.0949,17.1048,17.0651,17.0651,183450.0
2023-09-22 11:40:00,17.18,17.21,17.15,17.16,253098.0,17.0651,17.0949,17.0353,17.0452,253098.0
2023-09-22 11:50:00,17.16,17.19,17.15,17.18,339137.0,17.0452,17.075,17.0353,17.0651,339137.0
2023-09-22 12:00:00,17.18,17.21,17.17,17.18,181380.0,17.0651,17.0949,17.0551,17.0651,181380.0
2023-09-22 12:10:00,17.18,17.2,17.17,17.19,106707.0,17.0651,17.0849,17.0551,17.075,106707.0
2023-09-22 12:20:00,17.2,17.21,17.19,17.2,39517.0,17.0849,17.0949,17.075,17.0849,39517.0
2023-09-22 12:30:00,17.21,17.22,17.19,17.21,161065.0,17.0949,17.1048,17.075,17.0949,161065.0
2023-09-22 12:40:00,17.21,17.23,17.21,17.21,213190.0,17.0949,17.1147,17.0949,17.0949,213190.0
2023-09-22 12:50:00,17.21,17.21,17.2,17.21,86305.0,17.0949,17.0949,17.0849,17.0949,86305.0
2023-09-22 13:00:00,17.21,17.25,17.2,17.23,192954.0,17.0949,17.1346,17.0849,17.1147,192954.0
2023-09-22 13:10:00,17.23,17.24,17.2,17.21,91595.0,17.1147,17.1247,17.0849,17.0949,91595.0
2023-09-22 13:20:00,17.2,17.21,17.18,17.19,64284.0,17.0849,17.0949,17.0651,17.075,64284.0
2023-09-22 13:30:00,17.18,17.22,17.18,17.2,271341.0,17.0651,17.1048,17.0651,17.0849,271341.0
2023-09-22 13:40:00,17.2,17.2,17.17,17.17,112130.0,17.0849,17.0849,17.0551,17.0551,112130.0
2023-09-22 13:50:00,17.18,17.21,17.17,17.2,79321.0,17.0651,17.0949,17.0551,17.0849,79321.0
2023-09-22 14:00:00,17.21,17.21,17.19,17.19,44685.0,17.0949,17.0949,17.075,17.075,44685.0
2023-09-22 14:10:00,17.2,17.2,17.18,17.19,72540.0,17.0849,17.0849,17.0651,17.075,72540.0
2023-09-22 14:20:00,17.19,17.19,17.17,17.17,53574.0,17.075,17.075,17.0551,17.0551,53574.0
2023-09-22 14:30:00,17.17,17.19,17.16,17.17,162817.0,17.0551,17.075,17.0452,17.0551,162817.0
2023-09-22 14:40:00,17.17,17.17,17.14,17.16,129346.0,17.0551,17.0551,17.0253,17.0452,129346.0
2023-09-22 14:50:00,17.15,17.19,17.15,17.18,146860.0,17.0353,17.075,17.0353,17.0651,146860.0
2023-09-22 15:00:00,17.18,17.22,17.17,17.21,171459.0,17.0651,17.1048,17.0551,17.0949,171459.0
2023-09-22 15:10:00,17.21,17.22,17.2,17.21,104409.0,17.0949,17.1048,17.0849,17.0949,104409.0
2023-09-22 15:20:00,17.2,17.23,17.2,17.22,213418.0,17.0849,17.1147,17.0849,17.1048,213418.0
2023-09-22 15:30:00,17.22,17.23,17.18,17.19,185125.0,17.1048,17.1147,17.0651,17.075,185125.0
2023-09-22 15:40:00,17.19,17.2,17.14,17.16,663926.0,17.075,17.0849,17.0253,17.0452,663926.0
2023-09-22 15:50:00,17.15,17.16,17.12,17.14,1404617.0,17.0353,17.0452,17.0055,17.0253,1404617.0
2023-09-25 09:30:00,17.04,17.1,16.92,16.96,465181.0,16.926,16.9856,16.8068,16.8465,465181.0
2023-09-25 09:40:00,16.96,16.99,16.95,16.96,332838.0,16.8465,16.8763,16.8366,16.8465,332838.0
2023-09-25 09:50:00,16.96,16.98,16.93,16.95,389965.0,16.8465,16.8664,16.8167,16.8366,389965.0
2023-09-25 10:00:00,16.95,16.98,16.88,16.89,249231.0,16.8366,16.8664,16.7671,16.777,249231.0
2023-09-25 10:10:00,16.9,16.9,16.84,16.84,131480.0,16.7869,16.7869,16.7273,16.7273,131480.0
2023-09-25 10:20:00,16.84,16.85,16.76,16.77,245101.0,16.7273,16.7373,16.6479,16.6578,245101.0
2023-09-25 10:30:00,16.78,16.84,16.77,16.82,140405.0,16.6677,16.7273,16.6578,16.7075,140405.0
2023-09-25 10:40:00,16.82,16.85,16.82,16.82,131303.0,16.7075,16.7373,16.7075,16.7075,131303.0
2023-09-25 10:50:00,16.82,16.83,16.76,16.77,156310.0,16.7075,16.7174,16.6479,16.6578,156310.0
2023-09-25 11:00:00,16.77,16.78,16.75,16.77,283364.0,16.6578,16.6677,16.6379,16.6578,283364.0
2023-09-25 11:10:00,16.77,16.86,16.76,16.86,145639.0,16.6578,16.7472,16.6479,16.7472,145639.0
2023-09-25 11:20:00,16.86,16.86,16.81,16.82,134980.0,16.7472,16.7472,16.6975,16.7075,134980.0
2023-09-25 11:30:00,16.82,16.83,16.77,16.78,152831.0,16.7075,16.7174,16.6578,16.6677,152831.0
2023-09-25 11:40:00,16.78,16.81,16.77,16.8,103258.0,16.6677,16.6975,16.6578,16.6876,103258.0
2023-09-25 11:50:00,16.8,16.81,16.79,16.8,82346.0,16.6876,16.6975,16.6777,16.6876,82346.0
2023-09-25 12:00:00,16.8,16.83,16.8,16.8,102220.0,16.6876,16.7174,16.6876,16.6876,102220.0
2023-09-25 12:10:00,16.8,16.84,16.8,16.84,122487.0,16.6876,16.7273,16.6876,16.7273,122487.0
2023-09-25 12:20:00,16.84,16.89,16.83,16.89,217206.0,16.7273,16.777,16.7174,16.777,217206.0
2023-09-25 12:30:00,16.88,16.89,16.87,16.89,234937.0,16.7671,16.777,16.7571,16.777,234937.0
2023-09-25 12:40:00,16.89,16.9,16.88,16.89,166274.0,16.777,16.7869,16.7671,16.777,166274.0
2023-09-25 12:50:00,16.89,16.89,16.86,16.87,163489.0,16.777,16.777,16.7472,16.7571,163489.0
2023-09-25 13:00:00,16.87,16.88,16.86,16.88,87904.0,16.7571,16.7671,16.7472,16.7671,87904.0
2023-09-25 13:10:00,16.88,16.9,16.87,16.89,135607.0,16.7671,16.7869,16.7571,16.777,135607.0
2023-09-25 13:20:00,16.9,16.91,16.88,16.89,310317.0,16.7869,16.7969,16.7671,16.777,310317.0
2023-09-25 13:30:00,16.89,16.92,16.89,16.92,93107.0,16.777,16.8068,16.777,16.8068,93107.0
2023-09-25 13:40:00,16.91,16.94,16.91,16.94,183704.0,16.7969,16.8267,16.7969,16.8267,183704.0
2023-09-25 13:50:00,16.94,16.94,16.92,16.93,169162.0,16.8267,16.8267,16.8068,16.8167,169162.0
2023-09-25 14:00:00,16.93,16.94,16.91,16.91,1272157.0,16.8167,16.8267,16.7969,16.7969,1272157.0
2023-09-25 14:10:00,16.91,16.93,16.91,16.93,115099.0,16.7969,16.8167,16.7969,16.8167,115099.0
2023-09-25 14:20:00,16.93,16.94,16.92,16.94,164641.0,16.8167,16.8267,16.8068,16.8267,164641.0
2023-09-25 14:30:00,16.93,16.96,16.93,16.96,99380.0,16.8167,16.8465,16.8167,16.8465,99380.0
2023-09-25 14:40:00,16.96,17.02,16.95,17.02,195400.0,16.8465,16.9061,16.8366,16.9061,195400.0
2023-09-25 14:50:00,17.02,17.04,17.01,17.03,217069.0,16.9061,16.926,16.8962,16.9161,217069.0
2023-09-25 15:00:00,17.03,17.03,16.97,16.99,268544.0,16.9161,16.9161,16.8565,16.8763,268544.0
2023-09-25 15:10:00,16.99,17.05,16.98,17.05,1003732.0,16.8763,16.9359,16.8664,16.9359,1003732.0
2023-09-25 15:20:00,17.05,17.07,17.03,17.05,384357.0,16.9359,16.9558,16.9161,16.9359,384357.0
2023-09-25 15:30:00,17.04,17.06,17.04,17.06,294933.0,16.926,16.9459,16.926,16.9459,294933.0
2023-09-25 15:40:00,17.06,17.08,17.05,17.08,383102.0,16.9459,16.9657,16.9359,16.9657,383102.0
2023-09-25 15:50:00,17.07,17.1,17.06,17.09,1309389.0,16.9558,16.9856,16.9459,16.9757,1309389.0
2023-09-26 09:30:00,16.97,16.98,16.83,16.86,594336.0,16.8565,16.8664,16.7174,16.7472,594336.0
2023-09-26 09:40:00,16.86,16.9,16.85,16.88,183488.0,16.7472,16.7869,16.7373,16.7671,183488.0
2023-09-26 09:50:00,16.88,16.95,16.86,16.94,362189.0,16.7671,16.8366,16.7472,16.8267,362189.0
2023-09-26 10:00:00,16.94,16.94,16.85,16.87,252372.0,16.8267,16.8267,16.7373,16.7571,252372.0
2023-09-26 10:10:00,16.87,16.87,16.83,16.85,346237.0,16.7571,16.7571,16.7174,16.7373,346237.0
2023-09-26 10:20:00,16.85,16.88,16.84,16.88,135466.0,16.7373,16.7671,16.7273,16.7671,135466.0
2023-09-26 10:30:00,16.88,16.88,16.85,16.86,130148.0,16.7671,16.7671,16.7373,16.7472,130148.0
2023-09-26 10:40:00,16.87,16.9,16.86,16.89,65505.0,16.7571,16.7869,16.7472,16.777,65505.0
2023-09-26 10:50:00,16.89,16.91,16.88,16.9,164368.0,16.777,16.7969,16.7671,16.7869,164368.0
2023-09-26 11:00:00,16.91,16.92,16.86,16.88,117514.0,16.7969,16.8068,16.7472,16.7671,117514.0
2023-09-26 11:10:00,16.88,16.89,16.86,16.87,122604.0,16.7671,16.777,16.7472,16.7571,122604.0
2023-09-26 11:20:00,16.87,16.87,16.84,16.85,298509.0,16.7571,16.7571,16.7273,16.7373,298509.0
2023-09-26 11:30:00,16.84,16.85,16.79,16.8,225300.0,16.7273,16.7373,16.6777,16.6876,225300.0
2023-09-26 11:40:00,16.8,16.81,16.77,16.8,303490.0,16.6876,16.6975,16.6578,16.6876,303490.0
2023-09-26 11:50:00,16.79,16.84,16.79,16.82,219099.0,16.6777,16.7273,16.6777,16.7075,219099.0
2023-09-26 12:00:00,16.82,16.84,16.8,16.84,133262.0,16.7075,16.7273,16.6876,16.7273,133262.0
2023-09-26 12:10:00,16.84,16.87,16.83,16.85,148313.0,16.7273,16.7571,16.7174,16.7373,148313.0
2023-09-26 12:20:00,16.85,16.86,16.84,16.84,141018.0,16.7373,16.7472,16.7273,16.7273,141018.0
2023-09-26 12:30:00,16.85,16.86,16.83,16.83,275329.0,16.7373,16.7472,16.7174,16.7174,275329.0
2023-09-26 12:40:00,16.84,16.86,16.83,16.85,129896.0,16.7273,16.7472,16.7174,16.7373,129896.0
2023-09-26 12:50:00,16.86,16.86,16.83,16.85,455994.0,16.7472,16.7472,16.7174,16.7373,455994.0
2023-09-26 13:00:00,16.85,16.86,16.82,16.85,231756.0,16.7373,16.7472,16.7075,16.7373,231756.0
2023-09-26 13:10:00,16.85,16.85,16.83,16.83,160842.0,16.7373,16.7373,16.7174,16.7174,160842.0
2023-09-26 13:20:00,16.84,16.84,16.82,16.82,152143.0,16.7273,16.7273,16.7075,16.7075,152143.0
2023-09-26 13:30:00,16.82,16.83,16.8,16.8,303708.0,16.7075,16.7174,16.6876,16.6876,303708.0
2023-09-26 13:40:00,16.8,16.81,16.76,16.77,136226.0,16.6876,16.6975,16.6479,16.6578,136226.0
2023-09-26 13:50:00,16.76,16.78,16.76,16.76,119712.0,16.6479,16.6677,16.6479,16.6479,119712.0
2023-09-26 14:00:00,16.76,16.77,16.72,16.72,204314.0,16.6479,16.6578,16.6081,16.6081,204314.0
2023-09-26 14:10:00,16.72,16.73,16.7,16.71,137901.0,16.6081,16.6181,16.5883,16.5982,137901.0
2023-09-26 14:20:00,16.71,16.73,16.69,16.69,138314.0,16.5982,16.6181,16.5783,16.5783,138314.0
2023-09-26 14:30:00,16.69,16.69,16.64,16.64,249731.0,16.5783,16.5783,16.5287,16.5287,249731.0
2023-09-26 14:40:00,16.64,16.65,16.61,16.63,228098.0,16.5287,16.5386,16.4989,16.5187,228098.0
2023-09-26 14:50:00,16.63,16.67,16.62,16.66,181405.0,16.5187,16.5585,16.5088,16.5485,181405.0
2023-09-26 15:00:00,16.66,16.69,16.66,16.68,219578.0,16.5485,16.5783,16.5485,16.5684,219578.0
2023-09-26 15:10:00,16.68,16.69,16.61,16.61,416507.0,16.5684,16.5783,16.4989,16.4989,416507.0
2023-09-26 15:20:00,16.61,16.63,16.6,16.61,506509.0,16.4989,16.5187,16.4889,16.4989,506509.0
2023-09-26 15:30:00,16.6,16.61,16.57,16.57,635256.0,16.4889,16.4989,16.4591,16.4591,635256.0
2023-09-26 15:40:00,16.6,16.63,16.59,16.6,662391.0,16.4889,16.5187,16.479,16.4889,662391.0
2023-09-26 15:50:00,16.6,16.64,16.58,16.6,1511271.0,16.4889,16.5287,16.4691,16.4889,1511271.0
2023-09-27 09:30:00,16.56,16.64,16.53,16.63,275773.0,16.4492,16.5287,16.4194,16.5187,275773.0
2023-09-27 09:40:00,16.62,16.64,16.56,16.57,101314.0,16.5088,16.5287,16.4492,16.4591,101314.0
2023-09-27 09:50:00,16.56,16.66,16.55,16.65,272983.0,16.4492,16.5485,16.4393,16.5386,272983.0
2023-09-27 10:00:00,16.64,16.69,16.64,16.69,179948.0,16.5287,16.5783,16.5287,16.5783,179948.0
2023-09-27 10:10:00,16.69,16.69,16.66,16.66,119412.0,16.5783,16.5783,16.5485,16.5485,119412.0
2023-09-27 10:20:00,16.66,16.73,16.66,16.66,294544.0,16.5485,16.6181,16.5485,16.5485,294544.0
2023-09-27 10:30:00,16.66,16.67,16.64,16.66,196621.0,16.5485,16.5585,16.5287,16.5485,196621.0
2023-09-27 10:40:00,16.67,16.68,16.65,16.66,117689.0,16.5585,16.5684,16.5386,16.5485,117689.0
2023-09-27 10:50:00,16.66,16.66,16.59,16.6,183400.0,16.5485,16.5485,16.479,16.4889,183400.0
2023-09-27 11:00:00,16.6,16.6,16.56,16.57,123395.0,16.4889,16.4889,16.4492,16.4591,123395.0
2023-09-27 11:10:00,16.57,16.58,16.56,16.57,140939.0,16.4591,16.4691,16.4492,16.4591,140939.0
2023-09-27 11:20:00,16.57,16.57,16.52,16.57,121329.0,16.4591,16.4591,16.4095,16.4591,121329.0
2023-09-27 11:30:00,16.57,16.61,16.56,16.6,213588.0,16.4591,16.4989,16.4492,16.4889,213588.0
2023-09-27 11:40:00,16.6,16.61,16.59,16.61,74847.0,16.4889,16.4989,16.479,16.4989,74847.0
2023-09-27 11:50:00,16.61,16.61,16.58,16.6,119232.0,16.4989,16.4989,16.4691,16.4889,119232.0
2023-09-27 12:00:00,16.6,16.6,16.52,16.53,151300.0,16.4889,16.4889,16.4095,16.4194,151300.0
2023-09-27 12:10:00,16.53,16.53,16.46,16.48,116153.0,16.4194,16.4194,16.3499,16.3697,116153.0
2023-09-27 12:20:00,16.48,16.52,16.46,16.52,116762.0,16.3697,16.4095,16.3499,16.4095,116762.0
2023-09-27 12:30:00,16.52,16.58,16.51,16.57,178576.0,16.4095,16.4691,16.3995,16.4591,178576.0
2023-09-27 12:40:00,16.57,16.58,16.55,16.57,113538.0,16.4591,16.4691,16.4393,16.4591,113538.0
2023-09-27 12:50:00,16.57,16.57,16.52,16.53,89526.0,16.4591,16.4591,16.4095,16.4194,89526.0
2023-09-27 13:00:00,16.52,16.53,16.52,16.53,75089.0,16.4095,16.4194,16.4095,16.4194,75089.0
2023-09-27 13:10:00,16.53,16.53,16.44,16.44,338252.0,16.4194,16.4194,16.33,16.33,338252.0
2023-09-27 13:20:00,16.44,16.45,16.42,16.43,122297.0,16.33,16.3399,16.3101,16.3201,122297.0
2023-09-27 13:30:00,16.43,16.46,16.42,16.44,249683.0,16.3201,16.3499,16.3101,16.33,249683.0
2023-09-27 13:40:00,16.45,16.45,16.42,16.43,117965.0,16.3399,16.3399,16.3101,16.3201,117965.0
2023-09-27 13:50:00,16.43,16.43,16.41,16.43,167851.0,16.3201,16.3201,16.3002,16.3201,167851.0
2023-09-27 14:00:00,16.43,16.43,16.39,16.39,229731.0,16.3201,16.3201,16.2803,16.2803,229731.0
2023-09-27 14:10:00,16.39,16.45,16.38,16.44,331242.0,16.2803,16.3399,16.2704,16.33,331242.0
2023-09-27 14:20:00,16.43,16.48,16.43,16.48,224877.0,16.3201,16.3697,16.3201,16.3697,224877.0
2023-09-27 14:30:00,16.48,16.53,16.48,16.53,268694.0,16.3697,16.4194,16.3697,16.4194,268694.0
2023-09-27 14:40:00,16.53,16.55,16.51,16.52,341179.0,16.4194,16.4393,16.3995,16.4095,341179.0
2023-09-27 14:50:00,16.51,16.54,16.5,16.53,123212.0,16.3995,16.4293,16.3896,16.4194,123212.0
2023-09-27 15:00:00,16.52,16.57,16.51,16.55,194059.0,16.4095,16.4591,16.3995,16.4393,194059.0
2023-09-27 15:10:00,16.55,16.57,16.53,16.54,204750.0,16.4393,16.4591,16.4194,16.4293,204750.0
2023-09-27 15:20:00,16.54,16.54,16.49,16.5,284207.0,16.4293,16.4293,16.3797,16.3896,284207.0
2023-09-27 15:30:00,16.51,16.51,16.47,16.48,263152.0,16.3995,16.3995,16.3598,16.3697,263152.0
2023-09-27 15:40:00,16.49,16.49,16.42,16.42,454127.0,16.3797,16.3797,16.3101,16.3101,454127.0
2023-09-27 15:50:00,16.43,16.46,16.42,16.44,1209086.0,16.3201,16.3499,16.3101,16.33,1209086.0
2023-09-28 09:30:00,16.5,16.54,16.38,16.45,881414.0,16.3896,16.4293,16.2704,16.3399,881414.0
2023-09-28 09:40:00,16.45,16.46,16.4,16.44,193658.0,16.3399,16.3499,16.2903,16.33,193658.0
2023-09-28 09:50:00,16.43,16.49,16.41,16.48,185319.0,16.3201,16.3797,16.3002,16.3697,185319.0
2023-09-28 10:00:00,16.48,16.49,16.37,16.38,238961.0,16.3697,16.3797,16.2605,16.2704,238961.0
2023-09-28 10:10:00,16.38,16.45,16.37,16.37,359466.0,16.2704,16.3399,16.2605,16.2605,359466.0
2023-09-28 10:20:00,16.38,16.39,16.35,16.39,223020.0,16.2704,16.2803,16.2406,16.2803,223020.0
2023-09-28 10:30:00,16.38,16.39,16.35,16.37,206681.0,16.2704,16.2803,16.2406,16.2605,206681.0
2023-09-28 10:40:00,16.37,16.41,16.34,16.4,352239.0,16.2605,16.3002,16.2307,16.2903,352239.0
2023-09-28 10:50:00,16.4,16.42,16.38,16.41,258450.0,16.2903,16.3101,16.2704,16.3002,258450.0
2023-09-28 11:00:00,16.41,16.42,16.36,16.41,263912.0,16.3002,16.3101,16.2505,16.3002,263912.0
2023-09-28 11:10:00,16.41,16.42,16.33,16.33,208427.0,16.3002,16.3101,16.2207,16.2207,208427.0
2023-09-28 11:20:00,16.33,16.37,16.3,16.35,1192758.0,16.2207,16.2605,16.1909,16.2406,1192758.0
2023-09-28 11:30:00,16.36,16.4,16.35,16.37,370129.0,16.2505,16.2903,16.2406,16.2605,370129.0
2023-09-28 11:40:00,16.37,16.38,16.34,16.38,787208.0,16.2605,16.2704,16.2307,16.2704,787208.0
2023-09-28 11:50:00,16.38,16.38,16.33,16.36,903649.0,16.2704,16.2704,16.2207,16.2505,903649.0
2023-09-28 12:00:00,16.37,16.39,16.34,16.36,368954.0,16.2605,16.2803,16.2307,16.2505,368954.0
2023-09-28 12:10:00,16.36,16.37,16.34,16.36,653809.0,16.2505,16.2605,16.2307,16.2505,653809.0
2023-09-28 12:20:00,16.35,16.4,16.34,16.39,292990.0,16.2406,16.2903,16.2307,16.2803,292990.0
2023-09-28 12:30:00,16.39,16.41,16.37,16.39,262009.0,16.2803,16.3002,16.2605,16.2803,262009.0
2023-09-28 12:40:00,16.39,16.4,16.37,16.39,199885.0,16.2803,16.2903,16.2605,16.2803,199885.0
2023-09-28 12:50:00,16.38,16.4,16.37,16.39,200851.0,16.2704,16.2903,16.2605,16.2803,200851.0
2023-09-28 13:00:00,16.39,16.42,16.38,16.42,252553.0,16.2803,16.3101,16.2704,16.3101,252553.0
2023-09-28 13:10:00,16.41,16.44,16.41,16.44,121419.0,16.3002,16.33,16.3002,16.33,121419.0
2023-09-28 13:20:00,16.44,16.44,16.38,16.39,164433.0,16.33,16.33,16.2704,16.2803,164433.0
2023-09-28 13:30:00,16.39,16.41,16.34,16.41,268795.0,16.2803,16.3002,16.2307,16.3002,268795.0
2023-09-28 13:40:00,16.41,16.41,16.38,16.38,134560.0,16.3002,16.3002,16.2704,16.2704,134560.0
2023-09-28 13:50:00,16.38,16.38,16.35,16.36,128829.0,16.2704,16.2704,16.2406,16.2505,128829.0
2023-09-28 14:00:00,16.36,16.39,16.35,16.39,135868.0,16.2505,16.2803,16.2406,16.2803,135868.0
2023-09-28 14:10:00,16.39,16.42,16.38,16.41,256848.0,16.2803,16.3101,16.2704,16.3002,256848.0
2023-09-28 14:20:00,16.41,16.42,16.38,16.39,136146.0,16.3002,16.3101,16.2704,16.2803,136146.0
2023-09-28 14:30:00,16.39,16.39,16.34,16.36,184499.0,16.2803,16.2803,16.2307,16.2505,184499.0
2023-09-28 14:40:00,16.36,16.37,16.35,16.36,82471.0,16.2505,16.2605,16.2406,16.2505,82471.0
2023-09-28 14:50:00,16.36,16.37,16.35,16.37,187087.0,16.2505,16.2605,16.2406,16.2605,187087.0
2023-09-28 15:00:00,16.37,16.37,16.32,16.33,200598.0,16.2605,16.2605,16.2108,16.2207,200598.0
2023-09-28 15:10:00,16.32,16.38,16.32,16.37,387174.0,16.2108,16.2704,16.2108,16.2605,387174.0
2023-09-28 15:20:00,16.36,16.37,16.35,16.35,351652.0,16.2505,16.2605,16.2406,16.2406,351652.0
2023-09-28 15:30:00,16.36,16.38,16.3,16.3,432362.0,16.2505,16.2704,16.1909,16.1909,432362.0
2023-09-28 15:40:00,16.3,16.33,16.29,16.32,491422.0,16.1909,16.2207,16.181,16.2108,491422.0
2023-09-28 15:50:00,16.31,16.32,16.26,16.29,1805862.0,16.2009,16.2108,16.1512,16.181,1805862.0
2023-09-29 09:30:00,16.38,16.52,16.35,16.48,561118.0,16.2704,16.4095,16.2406,16.3697,561118.0
2023-09-29 09:40:00,16.48,16.48,16.35,16.39,1076222.0,16.3697,16.3697,16.2406,16.2803,1076222.0
2023-09-29 09:50:00,16.39,16.39,16.36,16.38,286376.0,16.2803,16.2803,16.2505,16.2704,286376.0
2023-09-29 10:00:00,16.37,16.4,16.33,16.34,500845.0,16.2605,16.2903,16.2207,16.2307,500845.0
2023-09-29 10:10:00,16.34,16.34,16.29,16.31,190609.0,16.2307,16.2307,16.181,16.2009,190609.0
2023-09-29 10:20:00,16.3,16.31,16.25,16.3,224549.0,16.1909,16.2009,16.1413,16.1909,224549.0
2023-09-29 10:30:00,16.3,16.33,16.28,16.3,1171113.0,16.1909,16.2207,16.1711,16.1909,1171113.0
2023-09-29 10:40:00,16.3,16.31,16.25,16.3,951800.0,16.1909,16.2009,16.1413,16.1909,951800.0
2023-09-29 10:50:00,16.3,16.31,16.23,16.25,395377.0,16.1909,16.2009,16.1214,16.1413,395377.0
2023-09-29 11:00:00,16.25,16.26,16.2,16.21,393506.0,16.1413,16.1512,16.0916,16.1016,393506.0
2023-09-29 11:10:00,16.21,16.26,16.21,16.25,197513.0,16.1016,16.1512,16.1016,16.1413,197513.0
2023-09-29 11:20:00,16.25,16.33,16.24,16.28,447130.0,16.1413,16.2207,16.1314,16.1711,447130.0
2023-09-29 11:30:00,16.28,16.28,16.2,16.21,130152.0,16.1711,16.1711,16.0916,16.1016,130152.0
2023-09-29 11:40:00,16.2,16.21,16.16,16.18,245434.0,16.0916,16.1016,16.0519,16.0718,245434.0
2023-09-29 11:50:00,16.17,16.22,16.17,16.19,158641.0,16.0618,16.1115,16.0618,16.0817,158641.0
2023-09-29 12:00:00,16.19,16.23,16.18,16.21,383850.0,16.0817,16.1214,16.0718,16.1016,383850.0
2023-09-29 12:10:00,16.21,16.23,16.16,16.17,267210.0,16.1016,16.1214,16.0519,16.0618,267210.0
2023-09-29 12:20:00,16.16,16.18,16.15,16.16,402690.0,16.0519,16.0718,16.042,16.0519,402690.0
2023-09-29 12:30:00,16.17,16.19,16.16,16.18,115366.0,16.0618,16.0817,16.0519,16.0718,115366.0
2023-09-29 12:40:00,16.17,16.19,16.14,16.14,467097.0,16.0618,16.0817,16.032,16.032,467097.0
2023-09-29 12:50:00,16.14,16.16,16.13,16.14,237483.0,16.032,16.0519,16.0221,16.032,237483.0
2023-09-29 13:00:00,16.14,16.16,16.07,16.07,171601.0,16.032,16.0519,15.9625,15.9625,171601.0
2023-09-29 13:10:00,16.07,16.1,16.06,16.07,244214.0,15.9625,15.9923,15.9526,15.9625,244214.0
2023-09-29 13:20:00,16.07,16.1,16.06,16.1,146664.0,15.9625,15.9923,15.9526,15.9923,146664.0
2023-09-29 13:30:00,16.1,16.11,16.07,16.07,186199.0,15.9923,16.0022,15.9625,15.9625,186199.0
2023-09-29 13:40:00,16.07,16.12,16.06,16.1,334990.0,15.9625,16.0122,15.9526,15.9923,334990.0
2023-09-29 13:50:00,16.1,16.1,16.05,16.05,159187.0,15.9923,15.9923,15.9426,15.9426,159187.0
2023-09-29 14:00:00,16.05,16.08,16.04,16.05,335233.0,15.9426,15.9724,15.9327,15.9426,335233.0
2023-09-29 14:10:00,16.05,16.06,16.02,16.03,230990.0,15.9426,15.9526,15.9128,15.9228,230990.0
2023-09-29 14:20:00,16.03,16.09,16.01,16.05,398544.0,15.9228,15.9824,15.9029,15.9426,398544.0
2023-09-29 14:30:00,16.04,16.05,16.02,16.04,197190.0,15.9327,15.9426,15.9128,15.9327,197190.0
2023-09-29 14:40:00,16.04,16.1,16.03,16.07,360618.0,15.9327,15.9923,15.9228,15.9625,360618.0
2023-09-29 14:50:00,16.07,16.18,16.07,16.18,715016.0,15.9625,16.0718,15.9625,16.0718,715016.0
2023-09-29 15:00:00,16.18,16.19,16.14,16.14,430142.0,16.0718,16.0817,16.032,16.032,430142.0
2023-09-29 15:10:00,16.14,16.17,16.14,16.16,267144.0,16.032,16.0618,16.032,16.0519,267144.0
2023-09-29 15:20:00,16.16,16.16,16.12,16.15,313473.0,16.0519,16.0519,16.0122,16.042,313473.0
2023-09-29 15:30:00,16.14,16.17,16.12,16.14,418551.0,16.032,16.0618,16.0122,16.032,418551.0
2023-09-29 15:40:00,16.14,16.17,16.12,16.16,814408.0,16.032,16.0618,16.0122,16.0519,814408.0
2023-09-29 15:50:00,16.16,16.17,16.09,16.13,2333158.0,16.0519,16.0618,15.9824,16.0221,2333158.0
2023-10-02 09:30:00,16.05,16.11,15.94,15.97,597848.0,15.9426,16.0022,15.8334,15.8632,597848.0
2023-10-02 09:40:00,15.97,15.97,15.8,15.81,529858.0,15.8632,15.8632,15.6943,15.7042,529858.0
2023-10-02 09:50:00,15.82,15.83,15.63,15.7,662756.0,15.7142,15.7241,15.5254,15.595,662756.0
2023-10-02 10:00:00,15.7,15.73,15.56,15.57,678284.0,15.595,15.6248,15.4559,15.4658,678284.0
2023-10-02 10:10:00,15.57,15.57,15.46,15.49,593917.0,15.4658,15.4658,15.3566,15.3864,593917.0
2023-10-02 10:20:00,15.5,15.56,15.46,15.48,645817.0,15.3963,15.4559,15.3566,15.3764,645817.0
2023-10-02 10:30:00,15.48,15.56,15.48,15.52,698260.0,15.3764,15.4559,15.3764,15.4162,698260.0
2023-10-02 10:40:00,15.52,15.55,15.36,15.41,750840.0,15.4162,15.446,15.2572,15.3069,750840.0
2023-10-02 10:50:00,15.41,15.42,15.32,15.39,613289.0,15.3069,15.3168,15.2175,15.287,613289.0
2023-10-02 11:00:00,15.39,15.46,15.38,15.41,459760.0,15.287,15.3566,15.2771,15.3069,459760.0
2023-10-02 11:10:00,15.41,15.44,15.35,15.36,477060.0,15.3069,15.3367,15.2473,15.2572,477060.0
2023-10-02 11:20:00,15.35,15.4,15.34,15.37,485731.0,15.2473,15.297,15.2374,15.2672,485731.0
2023-10-02 11:30:00,15.37,15.38,15.19,15.19,977351.0,15.2672,15.2771,15.0884,15.0884,977351.0
2023-10-02 11:40:00,15.2,15.2,15.08,15.12,1414219.0,15.0983,15.0983,14.9791,15.0188,1414219.0
2023-10-02 11:50:00,15.12,15.24,15.11,15.23,970693.0,15.0188,15.138,15.0089,15.1281,970693.0
2023-10-02 12:00:00,15.23,15.3,15.2,15.29,1027435.0,15.1281,15.1976,15.0983,15.1877,1027435.0
2023-10-02 12:10:00,15.29,15.33,15.27,15.28,623109.0,15.1877,15.2274,15.1678,15.1778,623109.0
2023-10-02 12:20:00,15.28,15.32,15.25,15.27,514295.0,15.1778,15.2175,15.148,15.1678,514295.0
2023-10-02 12:30:00,15.26,15.3,15.23,15.3,452360.0,15.1579,15.1976,15.1281,15.1976,452360.0
2023-10-02 12:40:00,15.3,15.31,15.21,15.21,302785.0,15.1976,15.2076,15.1082,15.1082,302785.0
2023-10-02 12:50:00,15.22,15.25,15.21,15.25,265327.0,15.1182,15.148,15.1082,15.148,265327.0
2023-10-02 13:00:00,15.25,15.31,15.24,15.31,219012.0,15.148,15.2076,15.138,15.2076,219012.0
2023-10-02 13:10:00,15.31,15.31,15.26,15.29,276663.0,15.2076,15.2076,15.1579,15.1877,276663.0
2023-10-02 13:20:00,15.29,15.32,15.28,15.29,380295.0,15.1877,15.2175,15.1778,15.1877,380295.0
2023-10-02 13:30:00,15.29,15.31,15.25,15.25,1573401.0,15.1877,15.2076,15.148,15.148,1573401.0
2023-10-02 13:40:00,15.25,15.25,15.18,15.23,519013.0,15.148,15.148,15.0784,15.1281,519013.0
2023-10-02 13:50:00,15.23,15.25,15.21,15.23,238180.0,15.1281,15.148,15.1082,15.1281,238180.0
2023-10-02 14:00:00,15.24,15.26,15.18,15.26,376297.0,15.138,15.1579,15.0784,15.1579,376297.0
2023-10-02 14:10:00,15.26,15.28,15.2,15.24,269130.0,15.1579,15.1778,15.0983,15.138,269130.0
2023-10-02 14:20:00,15.24,15.24,15.15,15.16,341185.0,15.138,15.138,15.0486,15.0586,341185.0
2023-10-02 14:30:00,15.16,15.19,15.12,15.12,322474.0,15.0586,15.0884,15.0188,15.0188,322474.0
2023-10-02 14:40:00,15.12,15.16,15.1,15.15,366007.0,15.0188,15.0586,14.999,15.0486,366007.0
2023-10-02 14:50:00,15.14,15.21,15.14,15.19,397985.0,15.0387,15.1082,15.0387,15.0884,397985.0
2023-10-02 15:00:00,15.19,15.2,15.14,15.16,487372.0,15.0884,15.0983,15.0387,15.0586,487372.0
2023-10-02 15:10:00,15.16,15.19,15.15,15.17,642119.0,15.0586,15.0884,15.0486,15.0685,642119.0
2023-10-02 15:20:00,15.18,15.2,15.15,15.18,796320.0,15.0784,15.0983,15.0486,15.0784,796320.0
2023-10-02 15:30:00,15.17,15.21,15.14,15.17,1038120.0,15.0685,15.1082,15.0387,15.0685,1038120.0
2023-10-02 15:40:00,15.17,15.19,15.14,15.17,1094161.0,15.0685,15.0884,15.0387,15.0685,1094161.0
2023-10-02 15:50:00,15.17,15.24,15.13,15.21,3790162.0,15.0685,15.138,15.0288,15.1082,3790162.0
2023-10-03 09:30:00,15.0,15.13,14.95,15.08,845846.0,14.8996,15.0288,14.85,14.9791,845846.0
2023-10-03 09:40:00,15.07,15.11,15.01,15.07,585935.0,14.9692,15.0089,14.9096,14.9692,585935.0
2023-10-03 09:50:00,15.06,15.06,14.91,14.94,549861.0,14.9592,14.9592,14.8102,14.84,549861.0
2023-10-03 10:00:00,14.94,14.94,14.71,14.76,661275.0,14.84,14.84,14.6116,14.6613,661275.0
2023-10-03 10:10:00,14.76,14.91,14.75,14.88,609818.0,14.6613,14.8102,14.6513,14.7804,609818.0
2023-10-03 10:20:00,14.87,14.99,14.86,14.98,790865.0,14.7705,14.8897,14.7606,14.8798,790865.0
2023-10-03 10:30:00,14.98,15.03,14.96,15.01,848377.0,14.8798,14.9294,14.8599,14.9096,848377.0
2023-10-03 10:40:00,15.01,15.06,14.96,14.99,818505.0,14.9096,14.9592,14.8599,14.8897,818505.0
2023-10-03 10:50:00,14.98,15.02,14.91,15.02,679785.0,14.8798,14.9195,14.8102,14.9195,679785.0
2023-10-03 11:00:00,15.02,15.04,14.97,15.01,308585.0,14.9195,14.9394,14.8698,14.9096,308585.0
2023-10-03 11:10:00,15.01,15.02,14.94,14.97,1095389.0,14.9096,14.9195,14.84,14.8698,1095389.0
2023-10-03 11:20:00,14.97,14.99,14.95,14.97,641986.0,14.8698,14.8897,14.85,14.8698,641986.0
2023-10-03 11:30:00,14.98,14.98,14.93,14.98,686764.0,14.8798,14.8798,14.8301,14.8798,686764.0
2023-10-03 11:40:00,14.98,14.99,14.91,14.93,505968.0,14.8798,14.8897,14.8102,14.8301,505968.0
2023-10-03 11:50:00,14.93,14.95,14.91,14.95,209216.0,14.8301,14.85,14.8102,14.85,209216.0
2023-10-03 12:00:00,14.95,15.11,14.95,15.09,540038.0,14.85,15.0089,14.85,14.989,540038.0
2023-10-03 12:10:00,15.08,15.17,15.04,15.17,491952.0,14.9791,15.0685,14.9394,15.0685,491952.0
2023-10-03 12:20:00,15.17,15.22,15.11,15.21,573373.0,15.0685,15.1182,15.0089,15.1082,573373.0
2023-10-03 12:30:00,15.21,15.26,15.17,15.26,389134.0,15.1082,15.1579,15.0685,15.1579,389134.0
2023-10-03 12:40:00,15.26,15.28,15.18,15.21,415494.0,15.1579,15.1778,15.0784,15.1082,415494.0
2023-10-03 12:50:00,15.2,15.21,15.16,15.18,177393.0,15.0983,15.1082,15.0586,15.0784,177393.0
2023-10-03 13:00:00,15.18,15.23,15.17,15.21,183685.0,15.0784,15.1281,15.0685,15.1082,183685.0
2023-10-03 13:10:00,15.2,15.23,15.19,15.23,137940.0,15.0983,15.1281,15.0884,15.1281,137940.0
2023-10-03 13:20:00,15.23,15.25,15.22,15.25,977079.0,15.1281,15.148,15.1182,15.148,977079.0
2023-10-03 13:30:00,15.25,15.33,15.24,15.27,476722.0,15.148,15.2274,15.138,15.1678,476722.0
2023-10-03 13:40:00,15.26,15.27,15.24,15.26,262860.0,15.1579,15.1678,15.138,15.1579,262860.0
2023-10-03 13:50:00,15.26,15.29,15.24,15.29,254096.0,15.1579,15.1877,15.138,15.1877,254096.0
2023-10-03 14:00:00,15.29,15.3,15.23,15.26,420727.0,15.1877,15.1976,15.1281,15.1579,420727.0
2023-10-03 14:10:00,15.26,15.31,15.25,15.3,390926.0,15.1579,15.2076,15.148,15.1976,390926.0
2023-10-03 14:20:00,15.31,15.33,15.29,15.31,289876.0,15.2076,15.2274,15.1877,15.2076,289876.0
2023-10-03 14:30:00,15.31,15.34,15.3,15.34,245311.0,15.2076,15.2374,15.1976,15.2374,245311.0
2023-10-03 14:40:00,15.34,15.35,15.32,15.33,365682.0,15.2374,15.2473,15.2175,15.2274,365682.0
2023-10-03 14:50:00,15.33,15.36,15.32,15.34,360995.0,15.2274,15.2572,15.2175,15.2374,360995.0
2023-10-03 15:00:00,15.34,15.37,15.32,15.35,724365.0,15.2374,15.2672,15.2175,15.2473,724365.0
2023-10-03 15:10:00,15.35,15.37,15.33,15.35,1366594.0,15.2473,15.2672,15.2274,15.2473,1366594.0
2023-10-03 15:20:00,15.35,15.39,15.34,15.36,861435.0,15.2473,15.287,15.2374,15.2572,861435.0
2023-10-03 15:30:00,15.36,15.37,15.33,15.35,733755.0,15.2572,15.2672,15.2274,15.2473,733755.0
2023-10-03 15:40:00,15.35,15.39,15.34,15.37,590466.0,15.2473,15.287,15.2374,15.2672,590466.0
2023-10-03 15:50:00,15.37,15.37,15.31,15.33,2740393.0,15.2672,15.2672,15.2076,15.2274,2740393.0
2023-10-04 09:30:00,15.36,15.43,15.31,15.32,886956.0,15.2572,15.3268,15.2076,15.2175,886956.0
2023-10-04 09:40:00,15.32,15.36,15.27,15.28,708507.0,15.2175,15.2572,15.1678,15.1778,708507.0
2023-10-04 09:50:00,15.27,15.31,15.22,15.22,439908.0,15.1678,15.2076,15.1182,15.1182,439908.0
2023-10-04 10:00:00,15.22,15.31,15.13,15.14,723727.0,15.1182,15.2076,15.0288,15.0387,723727.0
2023-10-04 10:10:00,15.14,15.19,15.1,15.11,269544.0,15.0387,15.0884,14.999,15.0089,269544.0
2023-10-04 10:20:00,15.1,15.11,15.02,15.06,343272.0,14.999,15.0089,14.9195,14.9592,343272.0
2023-10-04 10:30:00,15.06,15.12,15.03,15.05,303362.0,14.9592,15.0188,14.9294,14.9493,303362.0
2023-10-04 10:40:00,15.05,15.06,14.99,15.0,354590.0,14.9493,14.9592,14.8897,14.8996,354590.0
2023-10-04 10:50:00,15.0,15.02,14.98,15.01,352431.0,14.8996,14.9195,14.8798,14.9096,352431.0
2023-10-04 11:00:00,15.01,15.1,14.99,15.08,398316.0,14.9096,14.999,14.8897,14.9791,398316.0
2023-10-04 11:10:00,15.09,15.11,15.06,15.07,322181.0,14.989,15.0089,14.9592,14.9692,322181.0
2023-10-04 11:20:00,15.08,15.09,15.03,15.09,168806.0,14.9791,14.989,14.9294,14.989,168806.0
2023-10-04 11:30:00,15.09,15.09,15.01,15.01,154189.0,14.989,14.989,14.9096,14.9096,154189.0
2023-10-04 11:40:00,15.02,15.11,15.0,15.08,356423.0,14.9195,15.0089,14.8996,14.9791,356423.0
2023-10-04 11:50:00,15.08,15.1,15.05,15.07,152912.0,14.9791,14.999,14.9493,14.9692,152912.0
2023-10-04 12:00:00,15.07,15.1,15.06,15.1,241801.0,14.9692,14.999,14.9592,14.999,241801.0
2023-10-04 12:10:00,15.1,15.15,15.09,15.14,525014.0,14.999,15.0486,14.989,15.0387,525014.0
2023-10-04 12:20:00,15.14,15.18,15.13,15.18,441702.0,15.0387,15.0784,15.0288,15.0784,441702.0
2023-10-04 12:30:00,15.18,15.21,15.17,15.18,263468.0,15.0784,15.1082,15.0685,15.0784,263468.0
2023-10-04 12:40:00,15.17,15.18,15.13,15.13,225095.0,15.0685,15.0784,15.0288,15.0288,225095.0
2023-10-04 12:50:00,15.13,15.16,15.12,15.14,222582.0,15.0288,15.0586,15.0188,15.0387,222582.0
2023-10-04 13:00:00,15.13,15.16,15.11,15.12,446712.0,15.0288,15.0586,15.0089,15.0188,446712.0
2023-10-04 13:10:00,15.13,15.15,15.1,15.14,456200.0,15.0288,15.0486,14.999,15.0387,456200.0
2023-10-04 13:20:00,15.14,15.15,15.12,15.14,199524.0,15.0387,15.0486,15.0188,15.0387,199524.0
2023-10-04 13:30:00,15.14,15.19,15.12,15.15,322331.0,15.0387,15.0884,15.0188,15.0486,322331.0
2023-10-04 13:40:00,15.15,15.17,15.14,15.17,182182.0,15.0486,15.0685,15.0387,15.0685,182182.0
2023-10-04 13:50:00,15.16,15.16,15.13,15.13,130803.0,15.0586,15.0586,15.0288,15.0288,130803.0
2023-10-04 14:00:00,15.13,15.14,15.11,15.14,237107.0,15.0288,15.0387,15.0089,15.0387,237107.0
2023-10-04 14:10:00,15.13,15.15,15.13,15.14,216805.0,15.0288,15.0486,15.0288,15.0387,216805.0
2023-10-04 14:20:00,15.14,15.15,15.1,15.14,305505.0,15.0387,15.0486,14.999,15.0387,305505.0
2023-10-04 14:30:00,15.14,15.17,15.12,15.14,275216.0,15.0387,15.0685,15.0188,15.0387,275216.0
2023-10-04 14:40:00,15.14,15.17,15.13,15.14,506033.0,15.0387,15.0685,15.0288,15.0387,506033.0
2023-10-04 14:50:00,15.14,15.15,15.12,15.13,248759.0,15.0387,15.0486,15.0188,15.0288,248759.0
2023-10-04 15:00:00,15.14,15.14,15.09,15.13,522662.0,15.0387,15.0387,14.989,15.0288,522662.0
2023-10-04 15:10:00,15.13,15.18,15.11,15.16,486822.0,15.0288,15.0784,15.0089,15.0586,486822.0
2023-10-04 15:20:00,15.16,15.18,15.15,15.15,344257.0,15.0586,15.0784,15.0486,15.0486,344257.0
2023-10-04 15:30:00,15.16,15.2,15.15,15.17,657784.0,15.0586,15.0983,15.0486,15.0685,657784.0
2023-10-04 15:40:00,15.18,15.21,15.16,15.19,789027.0,15.0784,15.1082,15.0586,15.0884,789027.0
2023-10-04 15:50:00,15.19,15.2,15.16,15.18,1573643.0,15.0884,15.0983,15.0586,15.0784,1573643.0
2023-10-05 09:30:00,15.19,15.21,15.06,15.07,685977.0,15.0884,15.1082,14.9592,14.9692,685977.0
2023-10-05 09:40:00,15.07,15.09,15.02,15.07,453829.0,14.9692,14.989,14.9195,14.9692,453829.0
2023-10-05 09:50:00,15.07,15.17,15.06,15.15,284893.0,14.9692,15.0685,14.9592,15.0486,284893.0
2023-10-05 10:00:00,15.16,15.2,15.12,15.14,269851.0,15.0586,15.0983,15.0188,15.0387,269851.0
2023-10-05 10:10:00,15.15,15.19,15.12,15.14,313683.0,15.0486,15.0884,15.0188,15.0387,313683.0
2023-10-05 10:20:00,15.14,15.15,15.08,15.09,222130.0,15.0387,15.0486,14.9791,14.989,222130.0
2023-10-05 10:30:00,15.1,15.12,15.08,15.11,214438.0,14.999,15.0188,14.9791,15.0089,214438.0
2023-10-05 10:40:00,15.1,15.21,15.1,15.21,448013.0,14.999,15.1082,14.999,15.1082,448013.0
2023-10-05 10:50:00,15.2,15.25,15.18,15.21,470044.0,15.0983,15.148,15.0784,15.1082,470044.0
2023-10-05 11:00:00,15.21,15.25,15.2,15.25,223544.0,15.1082,15.148,15.0983,15.148,223544.0
2023-10-05 11:10:00,15.25,15.27,15.21,15.24,415261.0,15.148,15.1678,15.1082,15.138,415261.0
2023-10-05 11:20:00,15.22,15.26,15.22,15.24,307127.0,15.1182,15.1579,15.1182,15.138,307127.0
2023-10-05 11:30:00,15.24,15.25,15.23,15.24,139965.0,15.138,15.148,15.1281,15.138,139965.0
2023-10-05 11:40:00,15.24,15.26,15.19,15.21,260163.0,15.138,15.1579,15.0884,15.1082,260163.0
2023-10-05 11:50:00,15.21,15.24,15.21,15.23,380222.0,15.1082,15.138,15.1082,15.1281,380222.0
2023-10-05 12:00:00,15.22,15.24,15.21,15.23,269158.0,15.1182,15.138,15.1082,15.1281,269158.0
2023-10-05 12:10:00,15.23,15.27,15.22,15.27,167160.0,15.1281,15.1678,15.1182,15.1678,167160.0
2023-10-05 12:20:00,15.27,15.31,15.26,15.29,136879.0,15.1678,15.2076,15.1579,15.1877,136879.0
2023-10-05 12:30:00,15.29,15.3,15.27,15.29,229790.0,15.1877,15.1976,15.1678,15.1877,229790.0
2023-10-05 12:40:00,15.28,15.33,15.27,15.29,262573.0,15.1778,15.2274,15.1678,15.1877,262573.0
2023-10-05 12:50:00,15.29,15.33,15.29,15.33,282176.0,15.1877,15.2274,15.1877,15.2274,282176.0
2023-10-05 13:00:00,15.33,15.33,15.29,15.3,220066.0,15.2274,15.2274,15.1877,15.1976,220066.0
2023-10-05 13:10:00,15.3,15.31,15.23,15.24,278484.0,15.1976,15.2076,15.1281,15.138,278484.0
2023-10-05 13:20:00,15.23,15.26,15.21,15.24,286806.0,15.1281,15.1579,15.1082,15.138,286806.0
2023-10-05 13:30:00,15.24,15.31,15.21,15.29,235164.0,15.138,15.2076,15.1082,15.1877,235164.0
2023-10-05 13:40:00,15.29,15.34,15.28,15.32,130303.0,15.1877,15.2374,15.1778,15.2175,130303.0
2023-10-05 13:50:00,15.32,15.35,15.32,15.35,212475.0,15.2175,15.2473,15.2175,15.2473,212475.0
2023-10-05 14:00:00,15.35,15.4,15.34,15.4,336395.0,15.2473,15.297,15.2374,15.297,336395.0
2023-10-05 14:10:00,15.4,15.41,15.38,15.4,305553.0,15.297,15.3069,15.2771,15.297,305553.0
2023-10-05 14:20:00,15.4,15.42,15.38,15.41,215664.0,15.297,15.3168,15.2771,15.3069,215664.0
2023-10-05 14:30:00,15.41,15.43,15.4,15.43,170172.0,15.3069,15.3268,15.297,15.3268,170172.0
2023-10-05 14:40:00,15.43,15.44,15.39,15.4,276391.0,15.3268,15.3367,15.287,15.297,276391.0
2023-10-05 14:50:00,15.4,15.41,15.37,15.39,234918.0,15.297,15.3069,15.2672,15.287,234918.0
2023-10-05 15:00:00,15.39,15.42,15.36,15.41,334728.0,15.287,15.3168,15.2572,15.3069,334728.0
2023-10-05 15:10:00,15.41,15.42,15.38,15.4,369465.0,15.3069,15.3168,15.2771,15.297,369465.0
2023-10-05 15:20:00,15.39,15.42,15.38,15.41,238652.0,15.287,15.3168,15.2771,15.3069,238652.0
2023-10-05 15:30:00,15.41,15.42,15.38,15.42,511188.0,15.3069,15.3168,15.2771,15.3168,511188.0
2023-10-05 15:40:00,15.42,15.42,15.34,15.34,747498.0,15.3168,15.3168,15.2374,15.2374,747498.0
2023-10-05 15:50:00,15.34,15.36,15.32,15.35,1056183.0,15.2374,15.2572,15.2175,15.2473,1056183.0
2023-10-06 09:30:00,15.18,15.23,15.05,15.1,358027.0,15.0784,15.1281,14.9493,14.999,358027.0
2023-10-06 09:40:00,15.09,15.1,14.96,14.97,223096.0,14.989,14.999,14.8599,14.8698,223096.0
2023-10-06 09:50:00,14.98,14.98,14.92,14.94,189740.0,14.8798,14.8798,14.8202,14.84,189740.0
2023-10-06 10:00:00,14.94,14.98,14.9,14.91,554248.0,14.84,14.8798,14.8003,14.8102,554248.0
2023-10-06 10:10:00,14.91,14.92,14.87,14.91,238381.0,14.8102,14.8202,14.7705,14.8102,238381.0
2023-10-06 10:20:00,14.9,15.0,14.89,14.98,817215.0,14.8003,14.8996,14.7904,14.8798,817215.0
2023-10-06 10:30:00,14.98,15.06,14.97,15.06,210536.0,14.8798,14.9592,14.8698,14.9592,210536.0
2023-10-06 10:40:00,15.06,15.08,15.03,15.04,286781.0,14.9592,14.9791,14.9294,14.9394,286781.0
2023-10-06 10:50:00,15.04,15.07,14.99,15.03,469881.0,14.9394,14.9692,14.8897,14.9294,469881.0
2023-10-06 11:00:00,15.02,15.1,15.02,15.1,285841.0,14.9195,14.999,14.9195,14.999,285841.0
2023-10-06 11:10:00,15.1,15.14,15.09,15.11,241741.0,14.999,15.0387,14.989,15.0089,241741.0
2023-10-06 11:20:00,15.11,15.23,15.1,15.21,621314.0,15.0089,15.1281,14.999,15.1082,621314.0
2023-10-06 11:30:00,15.21,15.26,15.21,15.25,491196.0,15.1082,15.1579,15.1082,15.148,491196.0
2023-10-06 11:40:00,15.25,15.34,15.25,15.32,288847.0,15.148,15.2374,15.148,15.2175,288847.0
2023-10-06 11:50:00,15.33,15.39,15.31,15.39,243709.0,15.2274,15.287,15.2076,15.287,243709.0
2023-10-06 12:00:00,15.39,15.42,15.38,15.4,250104.0,15.287,15.3168,15.2771,15.297,250104.0
2023-10-06 12:10:00,15.39,15.41,15.35,15.39,198700.0,15.287,15.3069,15.2473,15.287,198700.0
2023-10-06 12:20:00,15.39,15.4,15.33,15.36,264475.0,15.287,15.297,15.2274,15.2572,264475.0
2023-10-06 12:30:00,15.36,15.38,15.34,15.38,131122.0,15.2572,15.2771,15.2374,15.2771,131122.0
2023-10-06 12:40:00,15.38,15.43,15.37,15.42,166433.0,15.2771,15.3268,15.2672,15.3168,166433.0
2023-10-06 12:50:00,15.42,15.42,15.39,15.4,210917.0,15.3168,15.3168,15.287,15.297,210917.0
2023-10-06 13:00:00,15.41,15.46,15.4,15.44,256704.0,15.3069,15.3566,15.297,15.3367,256704.0
2023-10-06 13:10:00,15.44,15.49,15.42,15.46,157680.0,15.3367,15.3864,15.3168,15.3566,157680.0
2023-10-06 13:20:00,15.46,15.47,15.43,15.45,250356.0,15.3566,15.3665,15.3268,15.3466,250356.0
2023-10-06 13:30:00,15.45,15.48,15.45,15.46,131799.0,15.3466,15.3764,15.3466,15.3566,131799.0
2023-10-06 13:40:00,15.46,15.51,15.45,15.49,222730.0,15.3566,15.4062,15.3466,15.3864,222730.0
2023-10-06 13:50:00,15.48,15.5,15.47,15.5,188066.0,15.3764,15.3963,15.3665,15.3963,188066.0
2023-10-06 14:00:00,15.5,15.5,15.48,15.5,186188.0,15.3963,15.3963,15.3764,15.3963,186188.0
2023-10-06 14:10:00,15.5,15.5,15.46,15.46,217477.0,15.3963,15.3963,15.3566,15.3566,217477.0
2023-10-06 14:20:00,15.46,15.49,15.45,15.49,176988.0,15.3566,15.3864,15.3466,15.3864,176988.0
2023-10-06 14:30:00,15.49,15.52,15.47,15.52,211331.0,15.3864,15.4162,15.3665,15.4162,211331.0
2023-10-06 14:40:00,15.52,15.54,15.51,15.52,201011.0,15.4162,15.436,15.4062,15.4162,201011.0
2023-10-06 14:50:00,15.52,15.52,15.48,15.5,202854.0,15.4162,15.4162,15.3764,15.3963,202854.0
2023-10-06 15:00:00,15.5,15.5,15.46,15.5,460777.0,15.3963,15.3963,15.3566,15.3963,460777.0
2023-10-06 15:10:00,15.5,15.5,15.45,15.48,375846.0,15.3963,15.3963,15.3466,15.3764,375846.0
2023-10-06 15:20:00,15.48,15.51,15.46,15.51,442334.0,15.3764,15.4062,15.3566,15.4062,442334.0
2023-10-06 15:30:00,15.51,15.54,15.51,15.54,478205.0,15.4062,15.436,15.4062,15.436,478205.0
2023-10-06 15:40:00,15.54,15.56,15.51,15.54,775896.0,15.436,15.4559,15.4062,15.436,775896.0
2023-10-06 15:50:00,15.54,15.55,15.5,15.5,1662666.0,15.436,15.446,15.3963,15.3963,1662666.0
2023-10-09 09:30:00,15.42,15.65,15.4,15.58,429301.0,15.3168,15.5453,15.297,15.4758,429301.0
2023-10-09 09:40:00,15.58,15.59,15.53,15.56,406666.0,15.4758,15.4857,15.4261,15.4559,406666.0
2023-10-09 09:50:00,15.55,15.56,15.49,15.5,247499.0,15.446,15.4559,15.3864,15.3963,247499.0
2023-10-09 10:00:00,15.5,15.51,15.44,15.46,413396.0,15.3963,15.4062,15.3367,15.3566,413396.0
2023-10-09 10:10:00,15.46,15.5,15.46,15.5,168460.0,15.3566,15.3963,15.3566,15.3963,168460.0
2023-10-09 10:20:00,15.49,15.51,15.46,15.46,156441.0,15.3864,15.4062,15.3566,15.3566,156441.0
2023-10-09 10:30:00,15.46,15.49,15.44,15.46,228129.0,15.3566,15.3864,15.3367,15.3566,228129.0
2023-10-09 10:40:00,15.47,15.49,15.45,15.48,127696.0,15.3665,15.3864,15.3466,15.3764,127696.0
2023-10-09 10:50:00,15.47,15.53,15.47,15.53,237357.0,15.3665,15.4261,15.3665,15.4261,237357.0
2023-10-09 11:00:00,15.53,15.56,15.5,15.54,195378.0,15.4261,15.4559,15.3963,15.436,195378.0
2023-10-09 11:10:00,15.54,15.56,15.54,15.56,69429.0,15.436,15.4559,15.436,15.4559,69429.0
2023-10-09 11:20:00,15.56,15.59,15.53,15.56,225939.0,15.4559,15.4857,15.4261,15.4559,225939.0
2023-10-09 11:30:00,15.57,15.57,15.51,15.51,172757.0,15.4658,15.4658,15.4062,15.4062,172757.0
2023-10-09 11:40:00,15.51,15.53,15.48,15.49,112078.0,15.4062,15.4261,15.3764,15.3864,112078.0
2023-10-09 11:50:00,15.49,15.53,15.48,15.53,72238.0,15.3864,15.4261,15.3764,15.4261,72238.0
2023-10-09 12:00:00,15.53,15.53,15.48,15.52,170405.0,15.4261,15.4261,15.3764,15.4162,170405.0
2023-10-09 12:10:00,15.52,15.53,15.5,15.5,98819.0,15.4162,15.4261,15.3963,15.3963,98819.0
2023-10-09 12:20:00,15.51,15.55,15.5,15.51,134612.0,15.4062,15.446,15.3963,15.4062,134612.0
2023-10-09 12:30:00,15.5,15.52,15.45,15.46,78107.0,15.3963,15.4162,15.3466,15.3566,78107.0
2023-10-09 12:40:00,15.46,15.48,15.45,15.47,81648.0,15.3566,15.3764,15.3466,15.3665,81648.0
2023-10-09 12:50:00,15.47,15.49,15.46,15.49,114503.0,15.3665,15.3864,15.3566,15.3864,114503.0
2023-10-09 13:00:00,15.49,15.51,15.48,15.51,75810.0,15.3864,15.4062,15.3764,15.4062,75810.0
2023-10-09 13:10:00,15.51,15.52,15.5,15.52,82306.0,15.4062,15.4162,15.3963,15.4162,82306.0
2023-10-09 13:20:00,15.52,15.55,15.5,15.54,98648.0,15.4162,15.446,15.3963,15.436,98648.0
2023-10-09 13:30:00,15.54,15.56,15.53,15.56,72847.0,15.436,15.4559,15.4261,15.4559,72847.0
2023-10-09 13:40:00,15.56,15.59,15.55,15.58,253048.0,15.4559,15.4857,15.446,15.4758,253048.0
2023-10-09 13:50:00,15.58,15.58,15.55,15.57,264366.0,15.4758,15.4758,15.446,15.4658,264366.0
2023-10-09 14:00:00,15.58,15.58,15.55,15.57,294217.0,15.4758,15.4758,15.446,15.4658,294217.0
2023-10-09 14:10:00,15.57,15.57,15.53,15.54,326458.0,15.4658,15.4658,15.4261,15.436,326458.0
2023-10-09 14:20:00,15.54,15.56,15.53,15.56,181478.0,15.436,15.4559,15.4261,15.4559,181478.0
2023-10-09 14:30:00,15.56,15.56,15.49,15.51,129869.0,15.4559,15.4559,15.3864,15.4062,129869.0
2023-10-09 14:40:00,15.51,15.53,15.5,15.53,151633.0,15.4062,15.4261,15.3963,15.4261,151633.0
2023-10-09 14:50:00,15.53,15.54,15.5,15.54,83960.0,15.4261,15.436,15.3963,15.436,83960.0
2023-10-09 15:00:00,15.54,15.54,15.49,15.51,185533.0,15.436,15.436,15.3864,15.4062,185533.0
2023-10-09 15:10:00,15.51,15.53,15.5,15.51,263546.0,15.4062,15.4261,15.3963,15.4062,263546.0
2023-10-09 15:20:00,15.51,15.52,15.48,15.52,238608.0,15.4062,15.4162,15.3764,15.4162,238608.0
2023-10-09 15:30:00,15.52,15.54,15.51,15.54,290824.0,15.4162,15.436,15.4062,15.436,290824.0
2023-10-09 15:40:00,15.54,15.56,15.52,15.54,557780.0,15.436,15.4559,15.4162,15.436,557780.0
2023-10-09 15:50:00,15.54,15.59,15.53,15.58,2199311.0,15.436,15.4857,15.4261,15.4758,2199311.0
2023-10-10 09:30:00,15.62,15.62,15.5,15.57,295681.0,15.5155,15.5155,15.3963,15.4658,295681.0
2023-10-10 09:40:00,15.57,15.65,15.54,15.65,278217.0,15.4658,15.5453,15.436,15.5453,278217.0
2023-10-10 09:50:00,15.65,15.69,15.55,15.58,1080301.0,15.5453,15.585,15.446,15.4758,1080301.0
2023-10-10 10:00:00,15.58,15.67,15.58,15.66,348747.0,15.4758,15.5652,15.4758,15.5552,348747.0
2023-10-10 10:10:00,15.66,15.72,15.62,15.66,623094.0,15.5552,15.6148,15.5155,15.5552,623094.0
2023-10-10 10:20:00,15.66,15.71,15.62,15.63,343660.0,15.5552,15.6049,15.5155,15.5254,343660.0
2023-10-10 10:30:00,15.63,15.65,15.6,15.63,297839.0,15.5254,15.5453,15.4956,15.5254,297839.0
2023-10-10 10:40:00,15.64,15.64,15.6,15.62,235295.0,15.5354,15.5354,15.4956,15.5155,235295.0
2023-10-10 10:50:00,15.61,15.66,15.6,15.65,456613.0,15.5056,15.5552,15.4956,15.5453,456613.0
2023-10-10 11:00:00,15.66,15.71,15.63,15.69,371632.0,15.5552,15.6049,15.5254,15.585,371632.0
2023-10-10 11:10:00,15.7,15.7,15.64,15.65,310037.0,15.595,15.595,15.5354,15.5453,310037.0
2023-10-10 11:20:00,15.65,15.66,15.57,15.61,290016.0,15.5453,15.5552,15.4658,15.5056,290016.0
2023-10-10 11:30:00,15.61,15.67,15.59,15.65,325138.0,15.5056,15.5652,15.4857,15.5453,325138.0
2023-10-10 11:40:00,15.65,15.67,15.63,15.64,152150.0,15.5453,15.5652,15.5254,15.5354,152150.0
2023-10-10 11:50:00,15.65,15.66,15.62,15.66,112507.0,15.5453,15.5552,15.5155,15.5552,112507.0
2023-10-10 12:00:00,15.66,15.69,15.65,15.68,232169.0,15.5552,15.585,15.5453,15.5751,232169.0
2023-10-10 12:10:00,15.68,15.69,15.65,15.68,223936.0,15.5751,15.585,15.5453,15.5751,223936.0
2023-10-10 12:20:00,15.69,15.69,15.66,15.69,125367.0,15.585,15.585,15.5552,15.585,125367.0
2023-10-10 12:30:00,15.69,15.73,15.68,15.73,174199.0,15.585,15.6248,15.5751,15.6248,174199.0
2023-10-10 12:40:00,15.73,15.75,15.72,15.74,147497.0,15.6248,15.6446,15.6148,15.6347,147497.0
2023-10-10 12:50:00,15.74,15.74,15.73,15.74,90768.0,15.6347,15.6347,15.6248,15.6347,90768.0
2023-10-10 13:00:00,15.74,15.75,15.69,15.71,229782.0,15.6347,15.6446,15.585,15.6049,229782.0
2023-10-10 13:10:00,15.71,15.75,15.7,15.75,145840.0,15.6049,15.6446,15.595,15.6446,145840.0
2023-10-10 13:20:00,15.75,15.77,15.72,15.73,133880.0,15.6446,15.6645,15.6148,15.6248,133880.0
2023-10-10 13:30:00,15.73,15.73,15.68,15.72,103785.0,15.6248,15.6248,15.5751,15.6148,103785.0
2023-10-10 13:40:00,15.72,15.75,15.71,15.75,216135.0,15.6148,15.6446,15.6049,15.6446,216135.0
2023-10-10 13:50:00,15.75,15.77,15.74,15.75,122636.0,15.6446,15.6645,15.6347,15.6446,122636.0
2023-10-10 14:00:00,15.75,15.77,15.74,15.75,105089.0,15.6446,15.6645,15.6347,15.6446,105089.0
2023-10-10 14:10:00,15.75,15.77,15.74,15.77,262323.0,15.6446,15.6645,15.6347,15.6645,262323.0
2023-10-10 14:20:00,15.77,15.78,15.73,15.75,240650.0,15.6645,15.6744,15.6248,15.6446,240650.0
2023-10-10 14:30:00,15.75,15.76,15.73,15.75,73900.0,15.6446,15.6546,15.6248,15.6446,73900.0
2023-10-10 14:40:00,15.75,15.77,15.73,15.75,117876.0,15.6446,15.6645,15.6248,15.6446,117876.0
2023-10-10 14:50:00,15.75,15.75,15.71,15.72,92067.0,15.6446,15.6446,15.6049,15.6148,92067.0
2023-10-10 15:00:00,15.72,15.76,15.71,15.76,217098.0,15.6148,15.6546,15.6049,15.6546,217098.0
2023-10-10 15:10:00,15.76,15.8,15.75,15.78,319368.0,15.6546,15.6943,15.6446,15.6744,319368.0
2023-10-10 15:20:00,15.79,15.79,15.76,15.78,205318.0,15.6844,15.6844,15.6546,15.6744,205318.0
2023-10-10 15:30:00,15.77,15.79,15.74,15.76,273085.0,15.6645,15.6844,15.6347,15.6546,273085.0
2023-10-10 15:40:00,15.77,15.79,15.76,15.79,391606.0,15.6645,15.6844,15.6546,15.6844,391606.0
2023-10-10 15:50:00,15.79,15.83,15.78,15.81,1101596.0,15.6844,15.7241,15.6744,15.7042,1101596.0
2023-10-11 09:30:00,15.87,15.97,15.81,15.82,307980.0,15.7638,15.8632,15.7042,15.7142,307980.0
2023-10-11 09:40:00,15.83,15.92,15.83,15.89,82820.0,15.7241,15.8135,15.7241,15.7837,82820.0
2023-10-11 09:50:00,15.9,15.9,15.81,15.86,148236.0,15.7936,15.7936,15.7042,15.7539,148236.0
2023-10-11 10:00:00,15.86,15.89,15.85,15.87,132695.0,15.7539,15.7837,15.744,15.7638,132695.0
2023-10-11 10:10:00,15.86,15.86,15.8,15.82,110166.0,15.7539,15.7539,15.6943,15.7142,110166.0
2023-10-11 10:20:00,15.82,15.84,15.79,15.84,95667.0,15.7142,15.734,15.6844,15.734,95667.0
2023-10-11 10:30:00,15.84,15.86,15.79,15.8,441231.0,15.734,15.7539,15.6844,15.6943,441231.0
2023-10-11 10:40:00,15.81,15.83,15.79,15.81,225422.0,15.7042,15.7241,15.6844,15.7042,225422.0
2023-10-11 10:50:00,15.81,15.82,15.78,15.82,208806.0,15.7042,15.7142,15.6744,15.7142,208806.0
2023-10-11 11:00:00,15.81,15.86,15.79,15.81,551826.0,15.7042,15.7539,15.6844,15.7042,551826.0
2023-10-11 11:10:00,15.81,15.82,15.76,15.76,89476.0,15.7042,15.7142,15.6546,15.6546,89476.0
2023-10-11 11:20:00,15.77,15.81,15.76,15.81,99791.0,15.6645,15.7042,15.6546,15.7042,99791.0
2023-10-11 11:30:00,15.81,15.82,15.79,15.81,73518.0,15.7042,15.7142,15.6844,15.7042,73518.0
2023-10-11 11:40:00,15.81,15.81,15.77,15.79,109365.0,15.7042,15.7042,15.6645,15.6844,109365.0
2023-10-11 11:50:00,15.79,15.81,15.78,15.79,87484.0,15.6844,15.7042,15.6744,15.6844,87484.0
2023-10-11 12:00:00,15.8,15.84,15.79,15.83,88141.0,15.6943,15.734,15.6844,15.7241,88141.0
2023-10-11 12:10:00,15.83,15.83,15.79,15.81,57828.0,15.7241,15.7241,15.6844,15.7042,57828.0
2023-10-11 12:20:00,15.8,15.82,15.79,15.81,136038.0,15.6943,15.7142,15.6844,15.7042,136038.0
2023-10-11 12:30:00,15.81,15.86,15.8,15.85,171535.0,15.7042,15.7539,15.6943,15.744,171535.0
2023-10-11 12:40:00,15.86,15.87,15.85,15.87,44085.0,15.7539,15.7638,15.744,15.7638,44085.0
2023-10-11 12:50:00,15.87,15.88,15.84,15.86,128885.0,15.7638,15.7738,15.734,15.7539,128885.0
2023-10-11 13:00:00,15.86,15.87,15.83,15.86,96941.0,15.7539,15.7638,15.7241,15.7539,96941.0
2023-10-11 13:10:00,15.86,15.87,15.82,15.83,259242.0,15.7539,15.7638,15.7142,15.7241,259242.0
2023-10-11 13:20:00,15.83,15.86,15.83,15.85,225749.0,15.7241,15.7539,15.7241,15.744,225749.0
2023-10-11 13:30:00,15.85,15.85,15.82,15.83,113510.0,15.744,15.744,15.7142,15.7241,113510.0
2023-10-11 13:40:00,15.83,15.84,15.82,15.84,94988.0,15.7241,15.734,15.7142,15.734,94988.0
2023-10-11 13:50:00,15.84,15.88,15.83,15.88,250840.0,15.734,15.7738,15.7241,15.7738,250840.0
2023-10-11 14:00:00,15.88,15.92,15.87,15.89,223869.0,15.7738,15.8135,15.7638,15.7837,223869.0
2023-10-11 14:10:00,15.89,15.93,15.88,15.92,151786.0,15.7837,15.8234,15.7738,15.8135,151786.0
2023-10-11 14:20:00,15.92,15.95,15.91,15.93,111160.0,15.8135,15.8433,15.8036,15.8234,111160.0
2023-10-11 14:30:00,15.94,15.98,15.88,15.89,296978.0,15.8334,15.8731,15.7738,15.7837,296978.0
2023-10-11 14:40:00,15.89,15.94,15.86,15.94,187579.0,15.7837,15.8334,15.7539,15.8334,187579.0
2023-10-11 14:50:00,15.94,15.98,15.93,15.98,167495.0,15.8334,15.8731,15.8234,15.8731,167495.0
2023-10-11 15:00:00,15.98,16.02,15.97,16.02,354753.0,15.8731,15.9128,15.8632,15.9128,354753.0
2023-10-11 15:10:00,16.02,16.04,16.01,16.04,220489.0,15.9128,15.9327,15.9029,15.9327,220489.0
2023-10-11 15:20:00,16.04,16.04,16.01,16.03,288892.0,15.9327,15.9327,15.9029,15.9228,288892.0
2023-10-11 15:30:00,16.03,16.05,16.0,16.05,283615.0,15.9228,15.9426,15.893,15.9426,283615.0
2023-10-11 15:40:00,16.05,16.05,16.02,16.04,316275.0,15.9426,15.9426,15.9128,15.9327,316275.0
2023-10-11 15:50:00,16.03,16.05,16.03,16.04,570842.0,15.9228,15.9426,15.9228,15.9327,570842.0
2023-10-12 09:30:00,15.99,16.04,15.99,16.02,459154.0,15.883,15.9327,15.883,15.9128,459154.0
2023-10-12 09:40:00,16.02,16.07,15.99,16.05,328192.0,15.9128,15.9625,15.883,15.9426,328192.0
2023-10-12 09:50:00,16.06,16.08,15.99,16.0,160873.0,15.9526,15.9724,15.883,15.893,160873.0
2023-10-12 10:00:00,16.0,16.0,15.95,15.97,162622.0,15.893,15.893,15.8433,15.8632,162622.0
2023-10-12 10:10:00,15.96,15.97,15.89,15.94,360071.0,15.8532,15.8632,15.7837,15.8334,360071.0
2023-10-12 10:20:00,15.94,15.94,15.87,15.87,107783.0,15.8334,15.8334,15.7638,15.7638,107783.0
2023-10-12 10:30:00,15.87,15.92,15.87,15.91,198641.0,15.7638,15.8135,15.7638,15.8036,198641.0
2023-10-12 10:40:00,15.9,15.91,15.85,15.87,106409.0,15.7936,15.8036,15.744,15.7638,106409.0
2023-10-12 10:50:00,15.87,15.94,15.86,15.94,95746.0,15.7638,15.8334,15.7539,15.8334,95746.0
2023-10-12 11:00:00,15.94,15.98,15.91,15.93,266631.0,15.8334,15.8731,15.8036,15.8234,266631.0
2023-10-12 11:10:00,15.93,15.93,15.86,15.87,109896.0,15.8234,15.8234,15.7539,15.7638,109896.0
2023-10-12 11:20:00,15.86,15.9,15.84,15.89,142494.0,15.7539,15.7936,15.734,15.7837,142494.0
2023-10-12 11:30:00,15.89,15.93,15.89,15.92,109298.0,15.7837,15.8234,15.7837,15.8135,109298.0
2023-10-12 11:40:00,15.91,15.92,15.89,15.9,110787.0,15.8036,15.8135,15.7837,15.7936,110787.0
2023-10-12 11:50:00,15.91,15.93,15.89,15.93,86079.0,15.8036,15.8234,15.7837,15.8234,86079.0
2023-10-12 12:00:00,15.93,15.97,15.92,15.96,78836.0,15.8234,15.8632,15.8135,15.8532,78836.0
2023-10-12 12:10:00,15.97,15.97,15.93,15.94,96355.0,15.8632,15.8632,15.8234,15.8334,96355.0
2023-10-12 12:20:00,15.94,16.01,15.91,15.96,622425.0,15.8334,15.9029,15.8036,15.8532,622425.0
2023-10-12 12:30:00,15.96,15.98,15.95,15.97,199715.0,15.8532,15.8731,15.8433,15.8632,199715.0
2023-10-12 12:40:00,15.98,15.99,15.95,15.96,128156.0,15.8731,15.883,15.8433,15.8532,128156.0
2023-10-12 12:50:00,15.97,15.97,15.92,15.92,135171.0,15.8632,15.8632,15.8135,15.8135,135171.0
2023-10-12 13:00:00,15.93,15.94,15.86,15.9,234901.0,15.8234,15.8334,15.7539,15.7936,234901.0
2023-10-12 13:10:00,15.89,15.92,15.88,15.92,137677.0,15.7837,15.8135,15.7738,15.8135,137677.0
2023-10-12 13:20:00,15.92,15.92,15.86,15.88,96068.0,15.8135,15.8135,15.7539,15.7738,96068.0
2023-10-12 13:30:00,15.87,15.88,15.85,15.87,303588.0,15.7638,15.7738,15.744,15.7638,303588.0
2023-10-12 13:40:00,15.87,15.87,15.78,15.81,142840.0,15.7638,15.7638,15.6744,15.7042,142840.0
2023-10-12 13:50:00,15.81,15.83,15.8,15.81,91215.0,15.7042,15.7241,15.6943,15.7042,91215.0
2023-10-12 14:00:00,15.81,15.83,15.75,15.79,114570.0,15.7042,15.7241,15.6446,15.6844,114570.0
2023-10-12 14:10:00,15.78,15.83,15.78,15.82,130686.0,15.6744,15.7241,15.6744,15.7142,130686.0
2023-10-12 14:20:00,15.81,15.85,15.81,15.85,106208.0,15.7042,15.744,15.7042,15.744,106208.0
2023-10-12 14:30:00,15.85,15.88,15.83,15.88,123997.0,15.744,15.7738,15.7241,15.7738,123997.0
2023-10-12 14:40:00,15.88,15.89,15.86,15.88,176700.0,15.7738,15.7837,15.7539,15.7738,176700.0
2023-10-12 14:50:00,15.88,15.9,15.87,15.89,185839.0,15.7738,15.7936,15.7638,15.7837,185839.0
2023-10-12 15:00:00,15.89,15.91,15.85,15.89,200819.0,15.7837,15.8036,15.744,15.7837,200819.0
2023-10-12 15:10:00,15.89,15.9,15.86,15.89,266618.0,15.7837,15.7936,15.7539,15.7837,266618.0
2023-10-12 15:20:00,15.88,15.89,15.85,15.87,174257.0,15.7738,15.7837,15.744,15.7638,174257.0
2023-10-12 15:30:00,15.87,15.93,15.86,15.93,497147.0,15.7638,15.8234,15.7539,15.8234,497147.0
2023-10-12 15:40:00,15.93,15.93,15.89,15.93,339093.0,15.8234,15.8234,15.7837,15.8234,339093.0
2023-10-12 15:50:00,15.93,15.98,15.93,15.95,1175691.0,15.8234,15.8731,15.8234,15.8433,1175691.0
2023-10-13 09:30:00,16.03,16.13,16.03,16.13,309752.0,15.9228,16.0221,15.9228,16.0221,309752.0
2023-10-13 09:40:00,16.13,16.21,16.11,16.19,221065.0,16.0221,16.1016,16.0022,16.0817,221065.0
2023-10-13 09:50:00,16.19,16.2,16.12,16.13,148229.0,16.0817,16.0916,16.0122,16.0221,148229.0
2023-10-13 10:00:00,16.12,16.2,16.09,16.19,335436.0,16.0122,16.0916,15.9824,16.0817,335436.0
2023-10-13 10:10:00,16.19,16.2,16.15,16.17,89384.0,16.0817,16.0916,16.042,16.0618,89384.0
2023-10-13 10:20:00,16.16,16.22,16.16,16.21,157114.0,16.0519,16.1115,16.0519,16.1016,157114.0
2023-10-13 10:30:00,16.21,16.21,16.11,16.12,159001.0,16.1016,16.1016,16.0022,16.0122,159001.0
2023-10-13 10:40:00,16.11,16.14,16.1,16.13,120598.0,16.0022,16.032,15.9923,16.0221,120598.0
2023-10-13 10:50:00,16.13,16.14,16.08,16.1,128465.0,16.0221,16.032,15.9724,15.9923,128465.0
2023-10-13 11:00:00,16.1,16.11,16.03,16.07,273516.0,15.9923,16.0022,15.9228,15.9625,273516.0
2023-10-13 11:10:00,16.07,16.11,16.05,16.1,145171.0,15.9625,16.0022,15.9426,15.9923,145171.0
2023-10-13 11:20:00,16.09,16.12,16.07,16.12,133548.0,15.9824,16.0122,15.9625,16.0122,133548.0
2023-10-13 11:30:00,16.12,16.18,16.09,16.18,1189656.0,16.0122,16.0718,15.9824,16.0718,1189656.0
2023-10-13 11:40:00,16.18,16.19,16.16,16.19,289892.0,16.0718,16.0817,16.0519,16.0817,289892.0
2023-10-13 11:50:00,16.19,16.21,16.18,16.2,143103.0,16.0817,16.1016,16.0718,16.0916,143103.0
2023-10-13 12:00:00,16.2,16.29,16.19,16.28,311821.0,16.0916,16.181,16.0817,16.1711,311821.0
2023-10-13 12:10:00,16.29,16.3,16.25,16.3,502598.0,16.181,16.1909,16.1413,16.1909,502598.0
2023-10-13 12:20:00,16.3,16.32,16.27,16.29,273311.0,16.1909,16.2108,16.1612,16.181,273311.0
2023-10-13 12:30:00,16.29,16.3,16.25,16.28,442148.0,16.181,16.1909,16.1413,16.1711,442148.0
2023-10-13 12:40:00,16.27,16.29,16.23,16.23,212539.0,16.1612,16.181,16.1214,16.1214,212539.0
2023-10-13 12:50:00,16.23,16.24,16.16,16.19,249423.0,16.1214,16.1314,16.0519,16.0817,249423.0
2023-10-13 13:00:00,16.19,16.24,16.18,16.23,274265.0,16.0817,16.1314,16.0718,16.1214,274265.0
2023-10-13 13:10:00,16.23,16.24,16.21,16.23,84457.0,16.1214,16.1314,16.1016,16.1214,84457.0
2023-10-13 13:20:00,16.23,16.24,16.16,16.17,254671.0,16.1214,16.1314,16.0519,16.0618,254671.0
2023-10-13 13:30:00,16.16,16.2,16.15,16.19,188001.0,16.0519,16.0916,16.042,16.0817,188001.0
2023-10-13 13:40:00,16.19,16.23,16.18,16.21,98179.0,16.0817,16.1214,16.0718,16.1016,98179.0
2023-10-13 13:50:00,16.21,16.24,16.21,16.21,186537.0,16.1016,16.1314,16.1016,16.1016,186537.0
2023-10-13 14:00:00,16.22,16.25,16.21,16.23,113433.0,16.1115,16.1413,16.1016,16.1214,113433.0
2023-10-13 14:10:00,16.23,16.24,16.21,16.23,67008.0,16.1214,16.1314,16.1016,16.1214,67008.0
2023-10-13 14:20:00,16.23,16.23,16.19,16.21,111395.0,16.1214,16.1214,16.0817,16.1016,111395.0
2023-10-13 14:30:00,16.21,16.23,16.17,16.19,301483.0,16.1016,16.1214,16.0618,16.0817,301483.0
2023-10-13 14:40:00,16.19,16.21,16.15,16.15,248028.0,16.0817,16.1016,16.042,16.042,248028.0
2023-10-13 14:50:00,16.15,16.21,16.14,16.19,230836.0,16.042,16.1016,16.032,16.0817,230836.0
2023-10-13 15:00:00,16.19,16.21,16.17,16.2,569276.0,16.0817,16.1016,16.0618,16.0916,569276.0
2023-10-13 15:10:00,16.2,16.24,16.19,16.21,321648.0,16.0916,16.1314,16.0817,16.1016,321648.0
2023-10-13 15:20:00,16.21,16.24,16.2,16.23,379178.0,16.1016,16.1314,16.0916,16.1214,379178.0
2023-10-13 15:30:00,16.23,16.26,16.22,16.25,572321.0,16.1214,16.1512,16.1115,16.1413,572321.0
2023-10-13 15:40:00,16.25,16.28,16.23,16.28,1284836.0,16.1413,16.1711,16.1214,16.1711,1284836.0
2023-10-13 15:50:00,16.27,16.33,16.26,16.29,2129466.0,16.1612,16.2207,16.1512,16.181,2129466.0
2023-10-16 09:30:00,16.35,16.35,16.22,16.23,138017.0,16.2406,16.2406,16.1115,16.1214,138017.0
2023-10-16 09:40:00,16.23,16.35,16.21,16.34,133393.0,16.1214,16.2406,16.1016,16.2307,133393.0
2023-10-16 09:50:00,16.33,16.35,16.19,16.2,196868.0,16.2207,16.2406,16.0817,16.0916,196868.0
2023-10-16 10:00:00,16.19,16.27,16.17,16.26,229808.0,16.0817,16.1612,16.0618,16.1512,229808.0
2023-10-16 10:10:00,16.27,16.34,16.25,16.34,132193.0,16.1612,16.2307,16.1413,16.2307,132193.0
2023-10-16 10:20:00,16.34,16.35,16.29,16.3,98216.0,16.2307,16.2406,16.181,16.1909,98216.0
2023-10-16 10:30:00,16.3,16.35,16.3,16.34,127244.0,16.1909,16.2406,16.1909,16.2307,127244.0
2023-10-16 10:40:00,16.34,16.37,16.33,16.37,128051.0,16.2307,16.2605,16.2207,16.2605,128051.0
2023-10-16 10:50:00,16.37,16.38,16.36,16.37,76551.0,16.2605,16.2704,16.2505,16.2605,76551.0
2023-10-16 11:00:00,16.37,16.39,16.34,16.36,158238.0,16.2605,16.2803,16.2307,16.2505,158238.0
2023-10-16 11:10:00,16.36,16.38,16.35,16.38,89043.0,16.2505,16.2704,16.2406,16.2704,89043.0
2023-10-16 11:20:00,16.37,16.38,16.34,16.35,66306.0,16.2605,16.2704,16.2307,16.2406,66306.0
2023-10-16 11:30:00,16.34,16.36,16.31,16.34,155836.0,16.2307,16.2505,16.2009,16.2307,155836.0
2023-10-16 11:40:00,16.34,16.34,16.3,16.3,108452.0,16.2307,16.2307,16.1909,16.1909,108452.0
2023-10-16 11:50:00,16.3,16.34,16.3,16.34,126938.0,16.1909,16.2307,16.1909,16.2307,126938.0
2023-10-16 12:00:00,16.34,16.36,16.33,16.34,76930.0,16.2307,16.2505,16.2207,16.2307,76930.0
2023-10-16 12:10:00,16.34,16.36,16.33,16.35,55887.0,16.2307,16.2505,16.2207,16.2406,55887.0
2023-10-16 12:20:00,16.35,16.35,16.29,16.3,77410.0,16.2406,16.2406,16.181,16.1909,77410.0
2023-10-16 12:30:00,16.3,16.32,16.27,16.31,135332.0,16.1909,16.2108,16.1612,16.2009,135332.0
2023-10-16 12:40:00,16.3,16.31,16.27,16.29,66051.0,16.1909,16.2009,16.1612,16.181,66051.0
2023-10-16 12:50:00,16.28,16.29,16.26,16.27,63829.0,16.1711,16.181,16.1512,16.1612,63829.0
2023-10-16 13:00:00,16.27,16.3,16.27,16.28,89128.0,16.1612,16.1909,16.1612,16.1711,89128.0
2023-10-16 13:10:00,16.28,16.28,16.27,16.28,63389.0,16.1711,16.1711,16.1612,16.1711,63389.0
2023-10-16 13:20:00,16.27,16.3,16.23,16.3,220210.0,16.1612,16.1909,16.1214,16.1909,220210.0
2023-10-16 13:30:00,16.3,16.32,16.28,16.32,124790.0,16.1909,16.2108,16.1711,16.2108,124790.0
2023-10-16 13:40:00,16.32,16.35,16.31,16.32,189767.0,16.2108,16.2406,16.2009,16.2108,189767.0
2023-10-16 13:50:00,16.33,16.35,16.33,16.35,157131.0,16.2207,16.2406,16.2207,16.2406,157131.0
2023-10-16 14:00:00,16.35,16.36,16.34,16.35,86608.0,16.2406,16.2505,16.2307,16.2406,86608.0
2023-10-16 14:10:00,16.35,16.35,16.32,16.34,166947.0,16.2406,16.2406,16.2108,16.2307,166947.0
2023-10-16 14:20:00,16.34,16.34,16.33,16.34,81061.0,16.2307,16.2307,16.2207,16.2307,81061.0
2023-10-16 14:30:00,16.34,16.37,16.33,16.36,236806.0,16.2307,16.2605,16.2207,16.2505,236806.0
2023-10-16 14:40:00,16.35,16.37,16.35,16.36,76884.0,16.2406,16.2605,16.2406,16.2505,76884.0
2023-10-16 14:50:00,16.36,16.4,16.36,16.39,74486.0,16.2505,16.2903,16.2505,16.2803,74486.0
2023-10-16 15:00:00,16.39,16.4,16.38,16.39,77751.0,16.2803,16.2903,16.2704,16.2803,77751.0
2023-10-16 15:10:00,16.39,16.41,16.37,16.41,160637.0,16.2803,16.3002,16.2605,16.3002,160637.0
2023-10-16 15:20:00,16.41,16.42,16.39,16.39,145490.0,16.3002,16.3101,16.2803,16.2803,145490.0
2023-10-16 15:30:00,16.39,16.41,16.36,16.38,505723.0,16.2803,16.3002,16.2505,16.2704,505723.0
2023-10-16 15:40:00,16.38,16.41,16.37,16.41,372521.0,16.2704,16.3002,16.2605,16.3002,372521.0
2023-10-16 15:50:00,16.4,16.42,16.39,16.4,1107437.0,16.2903,16.3101,16.2803,16.2903,1107437.0
2023-10-17 09:30:00,16.2,16.3,16.19,16.25,406176.0,16.0916,16.1909,16.0817,16.1413,406176.0
2023-10-17 09:40:00,16.26,16.33,16.25,16.28,227155.0,16.1512,16.2207,16.1413,16.1711,227155.0
2023-10-17 09:50:00,16.28,16.31,16.25,16.29,249088.0,16.1711,16.2009,16.1413,16.181,249088.0
2023-10-17 10:00:00,16.28,16.3,16.25,16.29,141936.0,16.1711,16.1909,16.1413,16.181,141936.0
2023-10-17 10:10:00,16.3,16.37,16.29,16.32,157845.0,16.1909,16.2605,16.181,16.2108,157845.0
2023-10-17 10:20:00,16.32,16.35,16.32,16.35,462050.0,16.2108,16.2406,16.2108,16.2406,462050.0
2023-10-17 10:30:00,16.35,16.37,16.32,16.36,211808.0,16.2406,16.2605,16.2108,16.2505,211808.0
2023-10-17 10:40:00,16.35,16.38,16.34,16.35,133262.0,16.2406,16.2704,16.2307,16.2406,133262.0
2023-10-17 10:50:00,16.35,16.35,16.32,16.32,121783.0,16.2406,16.2406,16.2108,16.2108,121783.0
2023-10-17 11:00:00,16.32,16.34,16.3,16.32,130108.0,16.2108,16.2307,16.1909,16.2108,130108.0
2023-10-17 11:10:00,16.32,16.36,16.31,16.36,120693.0,16.2108,16.2505,16.2009,16.2505,120693.0
2023-10-17 11:20:00,16.36,16.37,16.34,16.37,77630.0,16.2505,16.2605,16.2307,16.2605,77630.0
2023-10-17 11:30:00,16.36,16.39,16.36,16.38,130208.0,16.2505,16.2803,16.2505,16.2704,130208.0
2023-10-17 11:40:00,16.38,16.44,16.37,16.44,184512.0,16.2704,16.33,16.2605,16.33,184512.0
2023-10-17 11:50:00,16.44,16.45,16.4,16.41,89015.0,16.33,16.3399,16.2903,16.3002,89015.0
2023-10-17 12:00:00,16.41,16.45,16.4,16.43,180637.0,16.3002,16.3399,16.2903,16.3201,180637.0
2023-10-17 12:10:00,16.43,16.44,16.41,16.43,84273.0,16.3201,16.33,16.3002,16.3201,84273.0
2023-10-17 12:20:00,16.43,16.46,16.43,16.46,86224.0,16.3201,16.3499,16.3201,16.3499,86224.0
2023-10-17 12:30:00,16.46,16.46,16.42,16.43,105407.0,16.3499,16.3499,16.3101,16.3201,105407.0
2023-10-17 12:40:00,16.43,16.43,16.39,16.41,120752.0,16.3201,16.3201,16.2803,16.3002,120752.0
2023-10-17 12:50:00,16.41,16.43,16.38,16.39,128609.0,16.3002,16.3201,16.2704,16.2803,128609.0
2023-10-17 13:00:00,16.39,16.42,16.38,16.39,84880.0,16.2803,16.3101,16.2704,16.2803,84880.0
2023-10-17 13:10:00,16.39,16.4,16.34,16.34,82165.0,16.2803,16.2903,16.2307,16.2307,82165.0
2023-10-17 13:20:00,16.35,16.35,16.33,16.35,111174.0,16.2406,16.2406,16.2207,16.2406,111174.0
2023-10-17 13:30:00,16.35,16.36,16.33,16.34,139267.0,16.2406,16.2505,16.2207,16.2307,139267.0
2023-10-17 13:40:00,16.34,16.35,16.3,16.3,210582.0,16.2307,16.2406,16.1909,16.1909,210582.0
2023-10-17 13:50:00,16.3,16.33,16.29,16.3,396281.0,16.1909,16.2207,16.181,16.1909,396281.0
2023-10-17 14:00:00,16.3,16.32,16.28,16.3,128549.0,16.1909,16.2108,16.1711,16.1909,128549.0
2023-10-17 14:10:00,16.3,16.32,16.29,16.3,113628.0,16.1909,16.2108,16.181,16.1909,113628.0
2023-10-17 14:20:00,16.3,16.32,16.29,16.32,113760.0,16.1909,16.2108,16.181,16.2108,113760.0
2023-10-17 14:30:00,16.32,16.32,16.27,16.29,134052.0,16.2108,16.2108,16.1612,16.181,134052.0
2023-10-17 14:40:00,16.28,16.29,16.25,16.26,106131.0,16.1711,16.181,16.1413,16.1512,106131.0
2023-10-17 14:50:00,16.25,16.26,16.22,16.24,143565.0,16.1413,16.1512,16.1115,16.1314,143565.0
2023-10-17 15:00:00,16.24,16.28,16.23,16.27,183118.0,16.1314,16.1711,16.1214,16.1612,183118.0
2023-10-17 15:10:00,16.28,16.31,16.27,16.29,191133.0,16.1711,16.2009,16.1612,16.181,191133.0
2023-10-17 15:20:00,16.3,16.34,16.29,16.34,196865.0,16.1909,16.2307,16.181,16.2307,196865.0
2023-10-17 15:30:00,16.34,16.36,16.31,16.31,452408.0,16.2307,16.2505,16.2009,16.2009,452408.0
2023-10-17 15:40:00,16.32,16.34,16.29,16.33,351416.0,16.2108,16.2307,16.181,16.2207,351416.0
2023-10-17 15:50:00,16.34,16.36,16.32,16.36,1141947.0,16.2307,16.2505,16.2108,16.2505,1141947.0
2023-10-18 09:30:00,16.43,16.46,16.28,16.33,518519.0,16.3201,16.3499,16.1711,16.2207,518519.0
2023-10-18 09:40:00,16.33,16.4,16.31,16.33,416193.0,16.2207,16.2903,16.2009,16.2207,416193.0
2023-10-18 09:50:00,16.32,16.33,16.26,16.28,181121.0,16.2108,16.2207,16.1512,16.1711,181121.0
2023-10-18 10:00:00,16.28,16.32,16.26,16.29,307037.0,16.1711,16.2108,16.1512,16.181,307037.0
2023-10-18 10:10:00,16.29,16.29,16.24,16.29,104840.0,16.181,16.181,16.1314,16.181,104840.0
2023-10-18 10:20:00,16.29,16.29,16.21,16.21,62963.0,16.181,16.181,16.1016,16.1016,62963.0
2023-10-18 10:30:00,16.21,16.27,16.21,16.22,123241.0,16.1016,16.1612,16.1016,16.1115,123241.0
2023-10-18 10:40:00,16.23,16.23,16.14,16.14,241074.0,16.1214,16.1214,16.032,16.032,241074.0
2023-10-18 10:50:00,16.14,16.15,16.1,16.14,269035.0,16.032,16.042,15.9923,16.032,269035.0
2023-10-18 11:00:00,16.14,16.15,16.1,16.11,144394.0,16.032,16.042,15.9923,16.0022,144394.0
2023-10-18 11:10:00,16.11,16.11,16.05,16.1,214922.0,16.0022,16.0022,15.9426,15.9923,214922.0
2023-10-18 11:20:00,16.09,16.12,16.08,16.11,180833.0,15.9824,16.0122,15.9724,16.0022,180833.0
2023-10-18 11:30:00,16.1,16.15,16.08,16.14,175829.0,15.9923,16.042,15.9724,16.032,175829.0
2023-10-18 11:40:00,16.14,16.14,16.06,16.07,165385.0,16.032,16.032,15.9526,15.9625,165385.0
2023-10-18 11:50:00,16.07,16.08,16.03,16.05,233055.0,15.9625,15.9724,15.9228,15.9426,233055.0
2023-10-18 12:00:00,16.05,16.09,16.03,16.07,313077.0,15.9426,15.9824,15.9228,15.9625,313077.0
2023-10-18 12:10:00,16.06,16.07,16.03,16.05,121038.0,15.9526,15.9625,15.9228,15.9426,121038.0
2023-10-18 12:20:00,16.04,16.07,16.04,16.05,66415.0,15.9327,15.9625,15.9327,15.9426,66415.0
2023-10-18 12:30:00,16.05,16.06,16.02,16.04,94031.0,15.9426,15.9526,15.9128,15.9327,94031.0
2023-10-18 12:40:00,16.05,16.07,16.04,16.05,70858.0,15.9426,15.9625,15.9327,15.9426,70858.0
2023-10-18 12:50:00,16.05,16.06,16.03,16.05,55168.0,15.9426,15.9526,15.9228,15.9426,55168.0
2023-10-18 13:00:00,16.05,16.13,16.05,16.13,156781.0,15.9426,16.0221,15.9426,16.0221,156781.0
2023-10-18 13:10:00,16.12,16.14,16.1,16.11,222873.0,16.0122,16.032,15.9923,16.0022,222873.0
2023-10-18 13:20:00,16.11,16.15,16.1,16.14,170538.0,16.0022,16.042,15.9923,16.032,170538.0
2023-10-18 13:30:00,16.13,16.14,16.06,16.07,225346.0,16.0221,16.032,15.9526,15.9625,225346.0
2023-10-18 13:40:00,16.07,16.12,16.07,16.11,142101.0,15.9625,16.0122,15.9625,16.0022,142101.0
2023-10-18 13:50:00,16.11,16.14,16.09,16.13,241373.0,16.0022,16.032,15.9824,16.0221,241373.0
2023-10-18 14:00:00,16.13,16.19,16.12,16.17,226100.0,16.0221,16.0817,16.0122,16.0618,226100.0
2023-10-18 14:10:00,16.18,16.21,16.17,16.2,290524.0,16.0718,16.1016,16.0618,16.0916,290524.0
2023-10-18 14:20:00,16.18,16.19,16.16,16.18,157002.0,16.0718,16.0817,16.0519,16.0718,157002.0
2023-10-18 14:30:00,16.18,16.21,16.15,16.18,214476.0,16.0718,16.1016,16.042,16.0718,214476.0
2023-10-18 14:40:00,16.18,16.21,16.17,16.2,233681.0,16.0718,16.1016,16.0618,16.0916,233681.0
2023-10-18 14:50:00,16.2,16.2,16.15,16.2,239254.0,16.0916,16.0916,16.042,16.0916,239254.0
2023-10-18 15:00:00,16.2,16.21,16.17,16.19,310193.0,16.0916,16.1016,16.0618,16.0817,310193.0
2023-10-18 15:10:00,16.19,16.21,16.18,16.2,127991.0,16.0817,16.1016,16.0718,16.0916,127991.0
2023-10-18 15:20:00,16.2,16.22,16.18,16.18,201876.0,16.0916,16.1115,16.0718,16.0718,201876.0
2023-10-18 15:30:00,16.19,16.21,16.18,16.18,206591.0,16.0817,16.1016,16.0718,16.0718,206591.0
2023-10-18 15:40:00,16.18,16.19,16.13,16.16,436738.0,16.0718,16.0817,16.0221,16.0519,436738.0
2023-10-18 15:50:00,16.16,16.21,16.15,16.2,1687881.0,16.0519,16.1016,16.042,16.0916,1687881.0
2023-10-19 09:30:00,16.22,16.27,16.18,16.23,145580.0,16.1115,16.1612,16.0718,16.1214,145580.0
2023-10-19 09:40:00,16.23,16.25,16.22,16.24,80644.0,16.1214,16.1413,16.1115,16.1314,80644.0
2023-10-19 09:50:00,16.25,16.27,16.21,16.25,184593.0,16.1413,16.1612,16.1016,16.1413,184593.0
2023-10-19 10:00:00,16.25,16.27,16.24,16.25,130735.0,16.1413,16.1612,16.1314,16.1413,130735.0
2023-10-19 10:10:00,16.25,16.27,16.23,16.25,181280.0,16.1413,16.1612,16.1214,16.1413,181280.0
2023-10-19 10:20:00,16.26,16.26,16.2,16.21,123227.0,16.1512,16.1512,16.0916,16.1016,123227.0
2023-10-19 10:30:00,16.22,16.22,16.13,16.16,221045.0,16.1115,16.1115,16.0221,16.0519,221045.0
2023-10-19 10:40:00,16.16,16.18,16.13,16.18,113041.0,16.0519,16.0718,16.0221,16.0718,113041.0
2023-10-19 10:50:00,16.18,16.21,16.17,16.21,90376.0,16.0718,16.1016,16.0618,16.1016,90376.0
2023-10-19 11:00:00,16.21,16.22,16.18,16.19,100969.0,16.1016,16.1115,16.0718,16.0817,100969.0
2023-10-19 11:10:00,16.19,16.22,16.16,16.21,109899.0,16.0817,16.1115,16.0519,16.1016,109899.0
2023-10-19 11:20:00,16.21,16.25,16.19,16.24,108114.0,16.1016,16.1413,16.0817,16.1314,108114.0
2023-10-19 11:30:00,16.25,16.31,16.24,16.3,99488.0,16.1413,16.2009,16.1314,16.1909,99488.0
2023-10-19 11:40:00,16.31,16.34,16.31,16.34,108737.0,16.2009,16.2307,16.2009,16.2307,108737.0
2023-10-19 11:50:00,16.33,16.34,16.27,16.3,94410.0,16.2207,16.2307,16.1612,16.1909,94410.0
2023-10-19 12:00:00,16.29,16.35,16.24,16.32,241034.0,16.181,16.2406,16.1314,16.2108,241034.0
2023-10-19 12:10:00,16.32,16.35,16.3,16.34,116932.0,16.2108,16.2406,16.1909,16.2307,116932.0
2023-10-19 12:20:00,16.34,16.36,16.23,16.25,199907.0,16.2307,16.2505,16.1214,16.1413,199907.0
2023-10-19 12:30:00,16.25,16.29,16.18,16.21,151406.0,16.1413,16.181,16.0718,16.1016,151406.0
2023-10-19 12:40:00,16.21,16.27,16.19,16.25,211900.0,16.1016,16.1612,16.0817,16.1413,211900.0
2023-10-19 12:50:00,16.25,16.29,16.23,16.28,179287.0,16.1413,16.181,16.1214,16.1711,179287.0
2023-10-19 13:00:00,16.29,16.33,16.28,16.32,185394.0,16.181,16.2207,16.1711,16.2108,185394.0
2023-10-19 13:10:00,16.32,16.32,16.25,16.28,142527.0,16.2108,16.2108,16.1413,16.1711,142527.0
2023-10-19 13:20:00,16.28,16.29,16.23,16.27,452656.0,16.1711,16.181,16.1214,16.1612,452656.0
2023-10-19 13:30:00,16.27,16.3,16.2,16.21,428221.0,16.1612,16.1909,16.0916,16.1016,428221.0
2023-10-19 13:40:00,16.21,16.23,16.18,16.2,318601.0,16.1016,16.1214,16.0718,16.0916,318601.0
2023-10-19 13:50:00,16.19,16.22,16.17,16.18,126307.0,16.0817,16.1115,16.0618,16.0718,126307.0
2023-10-19 14:00:00,16.18,16.22,16.14,16.14,284706.0,16.0718,16.1115,16.032,16.032,284706.0
2023-10-19 14:10:00,16.14,16.18,16.13,16.16,219836.0,16.032,16.0718,16.0221,16.0519,219836.0
2023-10-19 14:20:00,16.16,16.17,16.1,16.13,189509.0,16.0519,16.0618,15.9923,16.0221,189509.0
2023-10-19 14:30:00,16.13,16.13,16.08,16.1,136766.0,16.0221,16.0221,15.9724,15.9923,136766.0
2023-10-19 14:40:00,16.1,16.1,16.06,16.09,102017.0,15.9923,15.9923,15.9526,15.9824,102017.0
2023-10-19 14:50:00,16.09,16.11,16.07,16.09,332546.0,15.9824,16.0022,15.9625,15.9824,332546.0
2023-10-19 15:00:00,16.09,16.11,16.03,16.05,328981.0,15.9824,16.0022,15.9228,15.9426,328981.0
2023-10-19 15:10:00,16.05,16.07,16.03,16.07,123261.0,15.9426,15.9625,15.9228,15.9625,123261.0
2023-10-19 15:20:00,16.07,16.07,16.04,16.07,172107.0,15.9625,15.9625,15.9327,15.9625,172107.0
2023-10-19 15:30:00,16.07,16.1,16.05,16.05,578580.0,15.9625,15.9923,15.9426,15.9426,578580.0
2023-10-19 15:40:00,16.05,16.08,16.0,16.07,306469.0,15.9426,15.9724,15.893,15.9625,306469.0
2023-10-19 15:50:00,16.07,16.08,15.99,15.99,1005074.0,15.9625,15.9724,15.883,15.883,1005074.0
2023-10-20 09:30:00,16.04,16.16,15.95,16.14,763587.0,15.9327,16.0519,15.8433,16.032,763587.0
2023-10-20 09:40:00,16.13,16.14,16.05,16.07,161832.0,16.0221,16.032,15.9426,15.9625,161832.0
2023-10-20 09:50:00,16.08,16.11,16.05,16.09,104620.0,15.9724,16.0022,15.9426,15.9824,104620.0
2023-10-20 10:00:00,16.09,16.09,16.04,16.09,113381.0,15.9824,15.9824,15.9327,15.9824,113381.0
2023-10-20 10:10:00,16.09,16.1,16.03,16.05,119117.0,15.9824,15.9923,15.9228,15.9426,119117.0
2023-10-20 10:20:00,16.05,16.08,16.01,16.07,66177.0,15.9426,15.9724,15.9029,15.9625,66177.0
2023-10-20 10:30:00,16.07,16.11,16.06,16.11,167515.0,15.9625,16.0022,15.9526,16.0022,167515.0
2023-10-20 10:40:00,16.1,16.17,16.07,16.16,148842.0,15.9923,16.0618,15.9625,16.0519,148842.0
2023-10-20 10:50:00,16.16,16.18,16.13,16.14,170440.0,16.0519,16.0718,16.0221,16.032,170440.0
2023-10-20 11:00:00,16.14,16.16,16.1,16.12,151220.0,16.032,16.0519,15.9923,16.0122,151220.0
2023-10-20 11:10:00,16.12,16.14,16.1,16.14,196532.0,16.0122,16.032,15.9923,16.032,196532.0
2023-10-20 11:20:00,16.13,16.16,16.12,16.14,104920.0,16.0221,16.0519,16.0122,16.032,104920.0
2023-10-20 11:30:00,16.14,16.14,16.1,16.11,122743.0,16.032,16.032,15.9923,16.0022,122743.0
2023-10-20 11:40:00,16.12,16.12,16.08,16.11,87051.0,16.0122,16.0122,15.9724,16.0022,87051.0
2023-10-20 11:50:00,16.11,16.11,16.04,16.1,258322.0,16.0022,16.0022,15.9327,15.9923,258322.0
2023-10-20 12:00:00,16.1,16.11,16.05,16.07,80203.0,15.9923,16.0022,15.9426,15.9625,80203.0
2023-10-20 12:10:00,16.07,16.08,16.06,16.08,36141.0,15.9625,15.9724,15.9526,15.9724,36141.0
2023-10-20 12:20:00,16.07,16.11,16.05,16.09,205969.0,15.9625,16.0022,15.9426,15.9824,205969.0
2023-10-20 12:30:00,16.09,16.13,16.08,16.11,313979.0,15.9824,16.0221,15.9724,16.0022,313979.0
2023-10-20 12:40:00,16.1,16.13,16.09,16.11,137063.0,15.9923,16.0221,15.9824,16.0022,137063.0
2023-10-20 12:50:00,16.11,16.13,16.09,16.12,118026.0,16.0022,16.0221,15.9824,16.0122,118026.0
2023-10-20 13:00:00,16.12,16.12,16.07,16.08,252509.0,16.0122,16.0122,15.9625,15.9724,252509.0
2023-10-20 13:10:00,16.09,16.14,16.08,16.13,242313.0,15.9824,16.032,15.9724,16.0221,242313.0
2023-10-20 13:20:00,16.13,16.13,16.09,16.11,284077.0,16.0221,16.0221,15.9824,16.0022,284077.0
2023-10-20 13:30:00,16.11,16.12,16.07,16.09,177399.0,16.0022,16.0122,15.9625,15.9824,177399.0
2023-10-20 13:40:00,16.09,16.11,16.08,16.1,97820.0,15.9824,16.0022,15.9724,15.9923,97820.0
2023-10-20 13:50:00,16.1,16.12,16.08,16.12,84475.0,15.9923,16.0122,15.9724,16.0122,84475.0
2023-10-20 14:00:00,16.12,16.12,16.07,16.08,133756.0,16.0122,16.0122,15.9625,15.9724,133756.0
2023-10-20 14:10:00,16.08,16.09,16.03,16.03,88147.0,15.9724,15.9824,15.9228,15.9228,88147.0
2023-10-20 14:20:00,16.03,16.05,16.01,16.03,72067.0,15.9228,15.9426,15.9029,15.9228,72067.0
2023-10-20 14:30:00,16.03,16.06,16.01,16.03,124481.0,15.9228,15.9526,15.9029,15.9228,124481.0
2023-10-20 14:40:00,16.04,16.08,16.03,16.06,162748.0,15.9327,15.9724,15.9228,15.9526,162748.0
2023-10-20 14:50:00,16.07,16.07,16.04,16.04,88079.0,15.9625,15.9625,15.9327,15.9327,88079.0
2023-10-20 15:00:00,16.05,16.06,16.02,16.03,87868.0,15.9426,15.9526,15.9128,15.9228,87868.0
2023-10-20 15:10:00,16.02,16.05,16.0,16.05,127023.0,15.9128,15.9426,15.893,15.9426,127023.0
2023-10-20 15:20:00,16.05,16.05,15.99,16.02,152898.0,15.9426,15.9426,15.883,15.9128,152898.0
2023-10-20 15:30:00,16.02,16.03,15.98,15.98,197685.0,15.9128,15.9228,15.8731,15.8731,197685.0
2023-10-20 15:40:00,15.99,16.0,15.95,15.99,354924.0,15.883,15.893,15.8433,15.883,354924.0
2023-10-20 15:50:00,15.99,16.02,15.97,16.02,2190450.0,15.883,15.9128,15.8632,15.9128,2190450.0
2023-10-23 09:30:00,15.7,15.82,15.62,15.7,343330.0,15.595,15.7142,15.5155,15.595,343330.0
2023-10-23 09:40:00,15.7,15.77,15.68,15.77,209249.0,15.595,15.6645,15.5751,15.6645,209249.0
2023-10-23 09:50:00,15.77,15.8,15.66,15.77,1140497.0,15.6645,15.6943,15.5552,15.6645,1140497.0
2023-10-23 10:00:00,15.77,15.81,15.74,15.79,290091.0,15.6645,15.7042,15.6347,15.6844,290091.0
2023-10-23 10:10:00,15.8,15.81,15.77,15.79,268330.0,15.6943,15.7042,15.6645,15.6844,268330.0
2023-10-23 10:20:00,15.78,15.79,15.74,15.75,337459.0,15.6744,15.6844,15.6347,15.6446,337459.0
2023-10-23 10:30:00,15.74,15.76,15.69,15.72,248568.0,15.6347,15.6546,15.585,15.6148,248568.0
2023-10-23 10:40:00,15.72,15.8,15.72,15.79,466668.0,15.6148,15.6943,15.6148,15.6844,466668.0
2023-10-23 10:50:00,15.8,15.83,15.79,15.81,209135.0,15.6943,15.7241,15.6844,15.7042,209135.0
2023-10-23 11:00:00,15.81,15.86,15.8,15.86,300159.0,15.7042,15.7539,15.6943,15.7539,300159.0
2023-10-23 11:10:00,15.86,15.88,15.84,15.88,226495.0,15.7539,15.7738,15.734,15.7738,226495.0
2023-10-23 11:20:00,15.88,15.93,15.87,15.92,315119.0,15.7738,15.8234,15.7638,15.8135,315119.0
2023-10-23 11:30:00,15.92,15.96,15.91,15.95,166630.0,15.8135,15.8532,15.8036,15.8433,166630.0
2023-10-23 11:40:00,15.95,15.96,15.87,15.88,246846.0,15.8433,15.8532,15.7638,15.7738,246846.0
2023-10-23 11:50:00,15.88,15.91,15.86,15.9,106471.0,15.7738,15.8036,15.7539,15.7936,106471.0
2023-10-23 12:00:00,15.9,15.9,15.85,15.86,523404.0,15.7936,15.7936,15.744,15.7539,523404.0
2023-10-23 12:10:00,15.86,15.86,15.83,15.84,316844.0,15.7539,15.7539,15.7241,15.734,316844.0
2023-10-23 12:20:00,15.84,15.86,15.82,15.85,90940.0,15.734,15.7539,15.7142,15.744,90940.0
2023-10-23 12:30:00,15.85,15.9,15.85,15.9,160766.0,15.744,15.7936,15.744,15.7936,160766.0
2023-10-23 12:40:00,15.9,15.9,15.86,15.87,133935.0,15.7936,15.7936,15.7539,15.7638,133935.0
2023-10-23 12:50:00,15.87,15.89,15.85,15.89,126721.0,15.7638,15.7837,15.744,15.7837,126721.0
2023-10-23 13:00:00,15.89,15.9,15.88,15.89,99693.0,15.7837,15.7936,15.7738,15.7837,99693.0
2023-10-23 13:10:00,15.89,15.9,15.87,15.88,83353.0,15.7837,15.7936,15.7638,15.7738,83353.0
2023-10-23 13:20:00,15.88,15.88,15.84,15.86,134128.0,15.7738,15.7738,15.734,15.7539,134128.0
2023-10-23 13:30:00,15.85,15.88,15.82,15.87,223292.0,15.744,15.7738,15.7142,15.7638,223292.0
2023-10-23 13:40:00,15.87,15.9,15.87,15.88,141747.0,15.7638,15.7936,15.7638,15.7738,141747.0
2023-10-23 13:50:00,15.88,15.89,15.84,15.86,247668.0,15.7738,15.7837,15.734,15.7539,247668.0
2023-10-23 14:00:00,15.86,15.86,15.81,15.85,123830.0,15.7539,15.7539,15.7042,15.744,123830.0
2023-10-23 14:10:00,15.85,15.85,15.82,15.83,112206.0,15.744,15.744,15.7142,15.7241,112206.0
2023-10-23 14:20:00,15.83,15.85,15.82,15.82,111330.0,15.7241,15.744,15.7142,15.7142,111330.0
2023-10-23 14:30:00,15.83,15.88,15.82,15.88,110102.0,15.7241,15.7738,15.7142,15.7738,110102.0
2023-10-23 14:40:00,15.88,15.91,15.85,15.88,98137.0,15.7738,15.8036,15.744,15.7738,98137.0
2023-10-23 14:50:00,15.88,15.88,15.86,15.87,95390.0,15.7738,15.7738,15.7539,15.7638,95390.0
2023-10-23 15:00:00,15.87,15.87,15.83,15.84,140627.0,15.7638,15.7638,15.7241,15.734,140627.0
2023-10-23 15:10:00,15.84,15.84,15.8,15.81,204933.0,15.734,15.734,15.6943,15.7042,204933.0
2023-10-23 15:20:00,15.81,15.81,15.74,15.76,196746.0,15.7042,15.7042,15.6347,15.6546,196746.0
2023-10-23 15:30:00,15.76,15.77,15.72,15.73,226159.0,15.6546,15.6645,15.6148,15.6248,226159.0
2023-10-23 15:40:00,15.73,15.78,15.72,15.77,344388.0,15.6248,15.6744,15.6148,15.6645,344388.0
2023-10-23 15:50:00,15.76,15.77,15.73,15.74,882010.0,15.6546,15.6645,15.6248,15.6347,882010.0
2023-10-24 09:30:00,15.96,16.03,15.89,16.03,310271.0,15.8532,15.9228,15.7837,15.9228,310271.0
2023-10-24 09:40:00,16.03,16.04,15.94,16.04,251526.0,15.9228,15.9327,15.8334,15.9327,251526.0
2023-10-24 09:50:00,16.04,16.08,16.03,16.07,187365.0,15.9327,15.9724,15.9228,15.9625,187365.0
2023-10-24 10:00:00,16.07,16.08,15.98,16.04,175053.0,15.9625,15.9724,15.8731,15.9327,175053.0
2023-10-24 10:10:00,16.04,16.08,16.01,16.07,399792.0,15.9327,15.9724,15.9029,15.9625,399792.0
2023-10-24 10:20:00,16.08,16.1,16.03,16.1,246130.0,15.9724,15.9923,15.9228,15.9923,246130.0
2023-10-24 10:30:00,16.1,16.13,16.06,16.11,226278.0,15.9923,16.0221,15.9526,16.0022,226278.0
2023-10-24 10:40:00,16.12,16.12,16.05,16.09,212281.0,16.0122,16.0122,15.9426,15.9824,212281.0
2023-10-24 10:50:00,16.09,16.12,16.08,16.09,341057.0,15.9824,16.0122,15.9724,15.9824,341057.0
2023-10-24 11:00:00,16.09,16.14,16.07,16.14,215727.0,15.9824,16.032,15.9625,16.032,215727.0
2023-10-24 11:10:00,16.13,16.15,16.1,16.14,230643.0,16.0221,16.042,15.9923,16.032,230643.0
2023-10-24 11:20:00,16.15,16.17,16.13,16.16,531836.0,16.042,16.0618,16.0221,16.0519,531836.0
2023-10-24 11:30:00,16.16,16.18,16.11,16.14,201973.0,16.0519,16.0718,16.0022,16.032,201973.0
2023-10-24 11:40:00,16.15,16.19,16.14,16.14,110163.0,16.042,16.0817,16.032,16.032,110163.0
2023-10-24 11:50:00,16.14,16.17,16.12,16.16,122691.0,16.032,16.0618,16.0122,16.0519,122691.0
2023-10-24 12:00:00,16.17,16.2,16.15,16.18,138142.0,16.0618,16.0916,16.042,16.0718,138142.0
2023-10-24 12:10:00,16.18,16.2,16.14,16.14,217344.0,16.0718,16.0916,16.032,16.032,217344.0
2023-10-24 12:20:00,16.14,16.15,16.11,16.14,129600.0,16.032,16.042,16.0022,16.032,129600.0
2023-10-24 12:30:00,16.13,16.16,16.12,16.14,124631.0,16.0221,16.0519,16.0122,16.032,124631.0
2023-10-24 12:40:00,16.14,16.15,16.09,16.1,90797.0,16.032,16.042,15.9824,15.9923,90797.0
2023-10-24 12:50:00,16.1,16.12,16.09,16.12,118700.0,15.9923,16.0122,15.9824,16.0122,118700.0
2023-10-24 13:00:00,16.12,16.18,16.1,16.16,184625.0,16.0122,16.0718,15.9923,16.0519,184625.0
2023-10-24 13:10:00,16.16,16.17,16.12,16.15,167401.0,16.0519,16.0618,16.0122,16.042,167401.0
2023-10-24 13:20:00,16.15,16.18,16.14,16.16,142702.0,16.042,16.0718,16.032,16.0519,142702.0
2023-10-24 13:30:00,16.17,16.18,16.16,16.18,111633.0,16.0618,16.0718,16.0519,16.0718,111633.0
2023-10-24 13:40:00,16.18,16.2,16.16,16.19,176375.0,16.0718,16.0916,16.0519,16.0817,176375.0
2023-10-24 13:50:00,16.19,16.2,16.17,16.18,73101.0,16.0817,16.0916,16.0618,16.0718,73101.0
2023-10-24 14:00:00,16.18,16.18,16.15,16.17,142668.0,16.0718,16.0718,16.042,16.0618,142668.0
2023-10-24 14:10:00,16.16,16.19,16.16,16.19,59184.0,16.0519,16.0817,16.0519,16.0817,59184.0
2023-10-24 14:20:00,16.18,16.19,16.16,16.16,50807.0,16.0718,16.0817,16.0519,16.0519,50807.0
2023-10-24 14:30:00,16.17,16.21,16.17,16.19,117605.0,16.0618,16.1016,16.0618,16.0817,117605.0
2023-10-24 14:40:00,16.19,16.22,16.18,16.21,79617.0,16.0817,16.1115,16.0718,16.1016,79617.0
2023-10-24 14:50:00,16.2,16.22,16.19,16.21,90881.0,16.0916,16.1115,16.0817,16.1016,90881.0
2023-10-24 15:00:00,16.21,16.23,16.18,16.21,171741.0,16.1016,16.1214,16.0718,16.1016,171741.0
2023-10-24 15:10:00,16.21,16.23,16.19,16.2,344665.0,16.1016,16.1214,16.0817,16.0916,344665.0
2023-10-24 15:20:00,16.2,16.22,16.18,16.21,237682.0,16.0916,16.1115,16.0718,16.1016,237682.0
2023-10-24 15:30:00,16.21,16.23,16.2,16.21,240350.0,16.1016,16.1214,16.0916,16.1016,240350.0
2023-10-24 15:40:00,16.22,16.22,16.19,16.2,432210.0,16.1115,16.1115,16.0817,16.0916,432210.0
2023-10-24 15:50:00,16.2,16.21,16.18,16.19,1177759.0,16.0916,16.1016,16.0718,16.0817,1177759.0
2023-10-25 09:30:00,16.1,16.15,16.0,16.1,355515.0,15.9923,16.042,15.893,15.9923,355515.0
2023-10-25 09:40:00,16.1,16.13,16.04,16.07,174080.0,15.9923,16.0221,15.9327,15.9625,174080.0
2023-10-25 09:50:00,16.07,16.09,16.05,16.07,253779.0,15.9625,15.9824,15.9426,15.9625,253779.0
2023-10-25 10:00:00,16.06,16.07,16.03,16.05,132928.0,15.9526,15.9625,15.9228,15.9426,132928.0
2023-10-25 10:10:00,16.05,16.06,16.0,16.05,203972.0,15.9426,15.9526,15.893,15.9426,203972.0
2023-10-25 10:20:00,16.04,16.08,16.03,16.08,228954.0,15.9327,15.9724,15.9228,15.9724,228954.0
2023-10-25 10:30:00,16.07,16.17,16.06,16.14,269668.0,15.9625,16.0618,15.9526,16.032,269668.0
2023-10-25 10:40:00,16.14,16.16,16.11,16.13,441076.0,16.032,16.0519,16.0022,16.0221,441076.0
2023-10-25 10:50:00,16.12,16.14,16.08,16.1,173645.0,16.0122,16.032,15.9724,15.9923,173645.0
2023-10-25 11:00:00,16.1,16.15,16.09,16.14,1520834.0,15.9923,16.042,15.9824,16.032,1520834.0
2023-10-25 11:10:00,16.14,16.19,16.13,16.19,148345.0,16.032,16.0817,16.0221,16.0817,148345.0
2023-10-25 11:20:00,16.18,16.19,16.15,16.18,257017.0,16.0718,16.0817,16.042,16.0718,257017.0
2023-10-25 11:30:00,16.18,16.18,16.11,16.13,172321.0,16.0718,16.0718,16.0022,16.0221,172321.0
2023-10-25 11:40:00,16.12,16.13,16.1,16.11,143549.0,16.0122,16.0221,15.9923,16.0022,143549.0
2023-10-25 11:50:00,16.11,16.16,16.1,16.13,178961.0,16.0022,16.0519,15.9923,16.0221,178961.0
2023-10-25 12:00:00,16.12,16.12,16.07,16.09,430687.0,16.0122,16.0122,15.9625,15.9824,430687.0
2023-10-25 12:10:00,16.09,16.09,16.05,16.05,107021.0,15.9824,15.9824,15.9426,15.9426,107021.0
2023-10-25 12:20:00,16.05,16.09,16.04,16.05,177543.0,15.9426,15.9824,15.9327,15.9426,177543.0
2023-10-25 12:30:00,16.05,16.09,16.05,16.08,161526.0,15.9426,15.9824,15.9426,15.9724,161526.0
2023-10-25 12:40:00,16.07,16.09,16.05,16.07,197460.0,15.9625,15.9824,15.9426,15.9625,197460.0
2023-10-25 12:50:00,16.07,16.08,16.04,16.06,95640.0,15.9625,15.9724,15.9327,15.9526,95640.0
2023-10-25 13:00:00,16.05,16.06,16.03,16.05,168419.0,15.9426,15.9526,15.9228,15.9426,168419.0
2023-10-25 13:10:00,16.05,16.05,16.02,16.04,254714.0,15.9426,15.9426,15.9128,15.9327,254714.0
2023-10-25 13:20:00,16.04,16.08,16.03,16.06,205330.0,15.9327,15.9724,15.9228,15.9526,205330.0
2023-10-25 13:30:00,16.07,16.09,16.04,16.05,119701.0,15.9625,15.9824,15.9327,15.9426,119701.0
2023-10-25 13:40:00,16.05,16.06,16.02,16.03,278231.0,15.9426,15.9526,15.9128,15.9228,278231.0
2023-10-25 13:50:00,16.03,16.03,15.99,16.02,176577.0,15.9228,15.9228,15.883,15.9128,176577.0
2023-10-25 14:00:00,16.02,16.06,16.01,16.06,210132.0,15.9128,15.9526,15.9029,15.9526,210132.0
2023-10-25 14:10:00,16.06,16.09,16.05,16.07,299679.0,15.9526,15.9824,15.9426,15.9625,299679.0
2023-10-25 14:20:00,16.07,16.08,16.04,16.05,95180.0,15.9625,15.9724,15.9327,15.9426,95180.0
2023-10-25 14:30:00,16.05,16.08,16.05,16.05,150322.0,15.9426,15.9724,15.9426,15.9426,150322.0
2023-10-25 14:40:00,16.05,16.09,16.04,16.05,195269.0,15.9426,15.9824,15.9327,15.9426,195269.0
2023-10-25 14:50:00,16.06,16.08,16.05,16.07,140680.0,15.9526,15.9724,15.9426,15.9625,140680.0
2023-10-25 15:00:00,16.07,16.07,16.03,16.04,140428.0,15.9625,15.9625,15.9228,15.9327,140428.0
2023-10-25 15:10:00,16.05,16.07,16.03,16.06,315670.0,15.9426,15.9625,15.9228,15.9526,315670.0
2023-10-25 15:20:00,16.05,16.08,16.05,16.08,175301.0,15.9426,15.9724,15.9426,15.9724,175301.0
2023-10-25 15:30:00,16.07,16.1,16.07,16.1,459006.0,15.9625,15.9923,15.9625,15.9923,459006.0
2023-10-25 15:40:00,16.1,16.16,16.09,16.16,655686.0,15.9923,16.0519,15.9824,16.0519,655686.0
2023-10-25 15:50:00,16.15,16.18,16.13,16.17,1956960.0,16.042,16.0718,16.0221,16.0618,1956960.0
2023-10-26 09:30:00,16.48,16.54,16.1,16.16,897081.0,16.3697,16.4293,15.9923,16.0519,897081.0
2023-10-26 09:40:00,16.17,16.18,15.95,16.05,1190405.0,16.0618,16.0718,15.8433,15.9426,1190405.0
2023-10-26 09:50:00,16.06,16.13,15.98,15.98,627990.0,15.9526,16.0221,15.8731,15.8731,627990.0
2023-10-26 10:00:00,15.98,16.14,15.96,16.12,602951.0,15.8731,16.032,15.8532,16.0122,602951.0
2023-10-26 10:10:00,16.12,16.18,16.1,16.14,1167704.0,16.0122,16.0718,15.9923,16.032,1167704.0
2023-10-26 10:20:00,16.15,16.17,16.09,16.1,218903.0,16.042,16.0618,15.9824,15.9923,218903.0
2023-10-26 10:30:00,16.09,16.11,16.0,16.03,346701.0,15.9824,16.0022,15.893,15.9228,346701.0
2023-10-26 10:40:00,16.04,16.06,16.01,16.05,200603.0,15.9327,15.9526,15.9029,15.9426,200603.0
2023-10-26 10:50:00,16.04,16.12,16.03,16.09,334943.0,15.9327,16.0122,15.9228,15.9824,334943.0
2023-10-26 11:00:00,16.09,16.15,16.08,16.14,377930.0,15.9824,16.042,15.9724,16.032,377930.0
2023-10-26 11:10:00,16.14,16.15,16.06,16.09,254206.0,16.032,16.042,15.9526,15.9824,254206.0
2023-10-26 11:20:00,16.09,16.16,16.07,16.12,420536.0,15.9824,16.0519,15.9625,16.0122,420536.0
2023-10-26 11:30:00,16.12,16.12,16.0,16.01,213794.0,16.0122,16.0122,15.893,15.9029,213794.0
2023-10-26 11:40:00,16.0,16.01,15.9,15.93,277652.0,15.893,15.9029,15.7936,15.8234,277652.0
2023-10-26 11:50:00,15.93,15.93,15.72,15.72,1013293.0,15.8234,15.8234,15.6148,15.6148,1013293.0
2023-10-26 12:00:00,15.71,15.76,15.59,15.68,1332870.0,15.6049,15.6546,15.4857,15.5751,1332870.0
2023-10-26 12:10:00,15.68,15.75,15.65,15.69,554895.0,15.5751,15.6446,15.5453,15.585,554895.0
2023-10-26 12:20:00,15.69,15.81,15.68,15.75,418212.0,15.585,15.7042,15.5751,15.6446,418212.0
2023-10-26 12:30:00,15.75,15.77,15.71,15.72,371215.0,15.6446,15.6645,15.6049,15.6148,371215.0
2023-10-26 12:40:00,15.72,15.73,15.68,15.69,174589.0,15.6148,15.6248,15.5751,15.585,174589.0
2023-10-26 12:50:00,15.69,15.72,15.65,15.66,329887.0,15.585,15.6148,15.5453,15.5552,329887.0
2023-10-26 13:00:00,15.66,15.71,15.65,15.69,271049.0,15.5552,15.6049,15.5453,15.585,271049.0
2023-10-26 13:10:00,15.69,15.76,15.68,15.75,443551.0,15.585,15.6546,15.5751,15.6446,443551.0
2023-10-26 13:20:00,15.75,15.79,15.74,15.77,314317.0,15.6446,15.6844,15.6347,15.6645,314317.0
2023-10-26 13:30:00,15.77,15.77,15.67,15.7,276315.0,15.6645,15.6645,15.5652,15.595,276315.0
2023-10-26 13:40:00,15.71,15.74,15.7,15.73,150224.0,15.6049,15.6347,15.595,15.6248,150224.0
2023-10-26 13:50:00,15.73,15.79,15.73,15.79,165039.0,15.6248,15.6844,15.6248,15.6844,165039.0
2023-10-26 14:00:00,15.78,15.85,15.77,15.85,271159.0,15.6744,15.744,15.6645,15.744,271159.0
2023-10-26 14:10:00,15.85,15.91,15.84,15.9,333893.0,15.744,15.8036,15.734,15.7936,333893.0
2023-10-26 14:20:00,15.9,15.93,15.8,15.92,462120.0,15.7936,15.8234,15.6943,15.8135,462120.0
2023-10-26 14:30:00,15.92,15.98,15.91,15.94,395793.0,15.8135,15.8731,15.8036,15.8334,395793.0
2023-10-26 14:40:00,15.94,15.99,15.93,15.97,197110.0,15.8334,15.883,15.8234,15.8632,197110.0
2023-10-26 14:50:00,15.98,16.0,15.97,16.0,248374.0,15.8731,15.893,15.8632,15.893,248374.0
2023-10-26 15:00:00,16.0,16.04,15.91,15.91,338264.0,15.893,15.9327,15.8036,15.8036,338264.0
2023-10-26 15:10:00,15.92,15.92,15.84,15.89,518321.0,15.8135,15.8135,15.734,15.7837,518321.0
2023-10-26 15:20:00,15.89,15.91,15.84,15.84,323731.0,15.7837,15.8036,15.734,15.734,323731.0
2023-10-26 15:30:00,15.85,15.87,15.83,15.86,444742.0,15.744,15.7638,15.7241,15.7539,444742.0
2023-10-26 15:40:00,15.86,15.91,15.85,15.88,1017318.0,15.7539,15.8036,15.744,15.7738,1017318.0
2023-10-26 15:50:00,15.88,15.9,15.85,15.88,1605197.0,15.7738,15.7936,15.744,15.7738,1605197.0
2023-10-27 09:30:00,15.82,16.13,15.82,16.11,491265.0,15.7142,16.0221,15.7142,16.0022,491265.0
2023-10-27 09:40:00,16.11,16.16,16.05,16.15,261817.0,16.0022,16.0519,15.9426,16.042,261817.0
2023-10-27 09:50:00,16.14,16.19,16.13,16.17,233990.0,16.032,16.0817,16.0221,16.0618,233990.0
2023-10-27 10:00:00,16.16,16.17,16.06,16.09,279683.0,16.0519,16.0618,15.9526,15.9824,279683.0
2023-10-27 10:10:00,16.1,16.1,16.05,16.08,169710.0,15.9923,15.9923,15.9426,15.9724,169710.0
2023-10-27 10:20:00,16.08,16.1,16.03,16.04,204215.0,15.9724,15.9923,15.9228,15.9327,204215.0
2023-10-27 10:30:00,16.05,16.11,16.02,16.1,264389.0,15.9426,16.0022,15.9128,15.9923,264389.0
2023-10-27 10:40:00,16.11,16.13,16.07,16.08,206031.0,16.0022,16.0221,15.9625,15.9724,206031.0
2023-10-27 10:50:00,16.09,16.12,16.08,16.1,179743.0,15.9824,16.0122,15.9724,15.9923,179743.0
2023-10-27 11:00:00,16.1,16.15,16.09,16.11,269917.0,15.9923,16.042,15.9824,16.0022,269917.0
2023-10-27 11:10:00,16.11,16.11,16.03,16.05,197077.0,16.0022,16.0022,15.9228,15.9426,197077.0
2023-10-27 11:20:00,16.05,16.05,15.97,16.0,597081.0,15.9426,15.9426,15.8632,15.893,597081.0
2023-10-27 11:30:00,15.99,16.08,15.98,16.07,353705.0,15.883,15.9724,15.8731,15.9625,353705.0
2023-10-27 11:40:00,16.07,16.14,16.07,16.12,279382.0,15.9625,16.032,15.9625,16.0122,279382.0
2023-10-27 11:50:00,16.12,16.13,16.08,16.08,139137.0,16.0122,16.0221,15.9724,15.9724,139137.0
2023-10-27 12:00:00,16.09,16.09,16.02,16.03,272071.0,15.9824,15.9824,15.9128,15.9228,272071.0
2023-10-27 12:10:00,16.04,16.04,16.0,16.0,134633.0,15.9327,15.9327,15.893,15.893,134633.0
2023-10-27 12:20:00,16.0,16.01,15.96,16.01,414431.0,15.893,15.9029,15.8532,15.9029,414431.0
2023-10-27 12:30:00,16.0,16.04,15.99,16.04,122024.0,15.893,15.9327,15.883,15.9327,122024.0
2023-10-27 12:40:00,16.04,16.05,15.99,16.0,131285.0,15.9327,15.9426,15.883,15.893,131285.0
2023-10-27 12:50:00,16.0,16.01,15.96,15.98,82304.0,15.893,15.9029,15.8532,15.8731,82304.0
2023-10-27 13:00:00,15.98,15.98,15.88,15.93,266080.0,15.8731,15.8731,15.7738,15.8234,266080.0
2023-10-27 13:10:00,15.93,15.98,15.92,15.95,435079.0,15.8234,15.8731,15.8135,15.8433,435079.0
2023-10-27 13:20:00,15.95,15.97,15.92,15.96,167314.0,15.8433,15.8632,15.8135,15.8532,167314.0
2023-10-27 13:30:00,15.95,15.96,15.91,15.94,154831.0,15.8433,15.8532,15.8036,15.8334,154831.0
2023-10-27 13:40:00,15.94,15.98,15.93,15.97,114624.0,15.8334,15.8731,15.8234,15.8632,114624.0
2023-10-27 13:50:00,15.98,15.98,15.95,15.96,129758.0,15.8731,15.8731,15.8433,15.8532,129758.0
2023-10-27 14:00:00,15.96,16.01,15.93,15.96,310759.0,15.8532,15.9029,15.8234,15.8532,310759.0
2023-10-27 14:10:00,15.97,16.0,15.93,15.96,382424.0,15.8632,15.893,15.8234,15.8532,382424.0
2023-10-27 14:20:00,15.96,15.97,15.93,15.94,178115.0,15.8532,15.8632,15.8234,15.8334,178115.0
2023-10-27 14:30:00,15.94,15.96,15.91,15.93,223348.0,15.8334,15.8532,15.8036,15.8234,223348.0
2023-10-27 14:40:00,15.93,15.94,15.88,15.89,347093.0,15.8234,15.8334,15.7738,15.7837,347093.0
2023-10-27 14:50:00,15.89,15.91,15.86,15.88,270406.0,15.7837,15.8036,15.7539,15.7738,270406.0
2023-10-27 15:00:00,15.87,15.89,15.85,15.87,247937.0,15.7638,15.7837,15.744,15.7638,247937.0
2023-10-27 15:10:00,15.87,15.9,15.84,15.85,426668.0,15.7638,15.7936,15.734,15.744,426668.0
2023-10-27 15:20:00,15.85,15.87,15.84,15.85,345128.0,15.744,15.7638,15.734,15.744,345128.0
2023-10-27 15:30:00,15.85,15.9,15.8,15.81,669277.0,15.744,15.7936,15.6943,15.7042,669277.0
2023-10-27 15:40:00,15.8,15.82,15.78,15.81,470318.0,15.6943,15.7142,15.6744,15.7042,470318.0
2023-10-27 15:50:00,15.82,15.83,15.79,15.82,1520002.0,15.7142,15.7241,15.6844,15.7142,1520002.0
2023-10-30 09:30:00,15.99,16.24,15.9,16.2,594742.0,15.883,16.1314,15.7936,16.0916,594742.0
2023-10-30 09:40:00,16.19,16.24,16.15,16.21,693413.0,16.0817,16.1314,16.042,16.1016,693413.0
2023-10-30 09:50:00,16.22,16.24,16.15,16.23,256914.0,16.1115,16.1314,16.042,16.1214,256914.0
2023-10-30 10:00:00,16.23,16.23,16.13,16.14,107416.0,16.1214,16.1214,16.0221,16.032,107416.0
2023-10-30 10:10:00,16.14,16.15,16.07,16.09,151262.0,16.032,16.042,15.9625,15.9824,151262.0
2023-10-30 10:20:00,16.09,16.11,16.03,16.05,101000.0,15.9824,16.0022,15.9228,15.9426,101000.0
2023-10-30 10:30:00,16.05,16.06,15.97,15.98,107881.0,15.9426,15.9526,15.8632,15.8731,107881.0
2023-10-30 10:40:00,15.98,16.02,15.96,16.02,143224.0,15.8731,15.9128,15.8532,15.9128,143224.0
2023-10-30 10:50:00,16.02,16.06,16.01,16.06,169114.0,15.9128,15.9526,15.9029,15.9526,169114.0
2023-10-30 11:00:00,16.06,16.15,16.05,16.1,459963.0,15.9526,16.042,15.9426,15.9923,459963.0
2023-10-30 11:10:00,16.1,16.13,16.1,16.12,135287.0,15.9923,16.0221,15.9923,16.0122,135287.0
2023-10-30 11:20:00,16.12,16.12,16.05,16.09,173561.0,16.0122,16.0122,15.9426,15.9824,173561.0
2023-10-30 11:30:00,16.09,16.17,16.09,16.16,298573.0,15.9824,16.0618,15.9824,16.0519,298573.0
2023-10-30 11:40:00,16.16,16.17,16.1,16.11,242804.0,16.0519,16.0618,15.9923,16.0022,242804.0
2023-10-30 11:50:00,16.12,16.12,16.09,16.12,109694.0,16.0122,16.0122,15.9824,16.0122,109694.0
2023-10-30 12:00:00,16.12,16.14,16.11,16.13,186455.0,16.0122,16.032,16.0022,16.0221,186455.0
2023-10-30 12:10:00,16.13,16.15,16.12,16.14,162181.0,16.0221,16.042,16.0122,16.032,162181.0
2023-10-30 12:20:00,16.14,16.14,16.12,16.14,88501.0,16.032,16.032,16.0122,16.032,88501.0
2023-10-30 12:30:00,16.13,16.15,16.11,16.12,107456.0,16.0221,16.042,16.0022,16.0122,107456.0
2023-10-30 12:40:00,16.12,16.12,16.08,16.1,79916.0,16.0122,16.0122,15.9724,15.9923,79916.0
2023-10-30 12:50:00,16.1,16.12,16.09,16.11,98560.0,15.9923,16.0122,15.9824,16.0022,98560.0
2023-10-30 13:00:00,16.11,16.13,16.1,16.13,68997.0,16.0022,16.0221,15.9923,16.0221,68997.0
2023-10-30 13:10:00,16.13,16.14,16.11,16.14,66092.0,16.0221,16.032,16.0022,16.032,66092.0
2023-10-30 13:20:00,16.13,16.21,16.12,16.21,197765.0,16.0221,16.1016,16.0122,16.1016,197765.0
2023-10-30 13:30:00,16.21,16.22,16.18,16.21,177004.0,16.1016,16.1115,16.0718,16.1016,177004.0
2023-10-30 13:40:00,16.21,16.25,16.2,16.25,148971.0,16.1016,16.1413,16.0916,16.1413,148971.0
2023-10-30 13:50:00,16.25,16.26,16.22,16.23,118957.0,16.1413,16.1512,16.1115,16.1214,118957.0
2023-10-30 14:00:00,16.23,16.24,16.19,16.21,152053.0,16.1214,16.1314,16.0817,16.1016,152053.0
2023-10-30 14:10:00,16.21,16.22,16.19,16.21,105377.0,16.1016,16.1115,16.0817,16.1016,105377.0
2023-10-30 14:20:00,16.21,16.22,16.19,16.2,51924.0,16.1016,16.1115,16.0817,16.0916,51924.0
2023-10-30 14:30:00,16.2,16.24,16.19,16.23,153709.0,16.0916,16.1314,16.0817,16.1214,153709.0
2023-10-30 14:40:00,16.23,16.26,16.23,16.25,144646.0,16.1214,16.1512,16.1214,16.1413,144646.0
2023-10-30 14:50:00,16.25,16.26,16.21,16.23,133251.0,16.1413,16.1512,16.1016,16.1214,133251.0
2023-10-30 15:00:00,16.23,16.26,16.22,16.26,218231.0,16.1214,16.1512,16.1115,16.1512,218231.0
2023-10-30 15:10:00,16.25,16.3,16.25,16.29,231028.0,16.1413,16.1909,16.1413,16.181,231028.0
2023-10-30 15:20:00,16.29,16.3,16.25,16.27,496991.0,16.181,16.1909,16.1413,16.1612,496991.0
2023-10-30 15:30:00,16.27,16.28,16.22,16.23,238615.0,16.1612,16.1711,16.1115,16.1214,238615.0
2023-10-30 15:40:00,16.23,16.25,16.21,16.23,330650.0,16.1214,16.1413,16.1016,16.1214,330650.0
2023-10-30 15:50:00,16.23,16.25,16.19,16.2,1039725.0,16.1214,16.1413,16.0817,16.0916,1039725.0
2023-10-31 09:30:00,16.2,16.31,16.18,16.23,408462.0,16.0916,16.2009,16.0718,16.1214,408462.0
2023-10-31 09:40:00,16.23,16.32,16.23,16.27,182078.0,16.1214,16.2108,16.1214,16.1612,182078.0
2023-10-31 09:50:00,16.27,16.29,16.22,16.25,132945.0,16.1612,16.181,16.1115,16.1413,132945.0
2023-10-31 10:00:00,16.25,16.25,16.21,16.23,160291.0,16.1413,16.1413,16.1016,16.1214,160291.0
2023-10-31 10:10:00,16.23,16.26,16.22,16.22,94066.0,16.1214,16.1512,16.1115,16.1115,94066.0
2023-10-31 10:20:00,16.22,16.22,16.14,16.14,148126.0,16.1115,16.1115,16.032,16.032,148126.0
2023-10-31 10:30:00,16.14,16.16,16.11,16.15,188754.0,16.032,16.0519,16.0022,16.042,188754.0
2023-10-31 10:40:00,16.15,16.2,16.14,16.18,157363.0,16.042,16.0916,16.032,16.0718,157363.0
2023-10-31 10:50:00,16.18,16.22,16.16,16.22,168321.0,16.0718,16.1115,16.0519,16.1115,168321.0
2023-10-31 11:00:00,16.22,16.25,16.21,16.24,135315.0,16.1115,16.1413,16.1016,16.1314,135315.0
2023-10-31 11:10:00,16.25,16.27,16.24,16.25,104200.0,16.1413,16.1612,16.1314,16.1413,104200.0
2023-10-31 11:20:00,16.25,16.31,16.25,16.27,255693.0,16.1413,16.2009,16.1413,16.1612,255693.0
2023-10-31 11:30:00,16.27,16.28,16.23,16.27,335052.0,16.1612,16.1711,16.1214,16.1612,335052.0
2023-10-31 11:40:00,16.27,16.28,16.25,16.28,204712.0,16.1612,16.1711,16.1413,16.1711,204712.0
2023-10-31 11:50:00,16.28,16.31,16.27,16.3,131135.0,16.1711,16.2009,16.1612,16.1909,131135.0
2023-10-31 12:00:00,16.31,16.32,16.29,16.3,101127.0,16.2009,16.2108,16.181,16.1909,101127.0
2023-10-31 12:10:00,16.3,16.31,16.25,16.29,169693.0,16.1909,16.2009,16.1413,16.181,169693.0
2023-10-31 12:20:00,16.29,16.3,16.27,16.3,175403.0,16.181,16.1909,16.1612,16.1909,175403.0
2023-10-31 12:30:00,16.3,16.32,16.29,16.32,105908.0,16.1909,16.2108,16.181,16.2108,105908.0
2023-10-31 12:40:00,16.32,16.34,16.31,16.32,145088.0,16.2108,16.2307,16.2009,16.2108,145088.0
2023-10-31 12:50:00,16.32,16.35,16.32,16.33,107896.0,16.2108,16.2406,16.2108,16.2207,107896.0
2023-10-31 13:00:00,16.34,16.37,16.34,16.37,115075.0,16.2307,16.2605,16.2307,16.2605,115075.0
2023-10-31 13:10:00,16.36,16.37,16.34,16.36,59245.0,16.2505,16.2605,16.2307,16.2505,59245.0
2023-10-31 13:20:00,16.36,16.38,16.35,16.37,131763.0,16.2505,16.2704,16.2406,16.2605,131763.0
2023-10-31 13:30:00,16.37,16.38,16.35,16.37,115336.0,16.2605,16.2704,16.2406,16.2605,115336.0
2023-10-31 13:40:00,16.37,16.37,16.34,16.36,237708.0,16.2605,16.2605,16.2307,16.2505,237708.0
2023-10-31 13:50:00,16.36,16.37,16.34,16.37,309695.0,16.2505,16.2605,16.2307,16.2605,309695.0
2023-10-31 14:00:00,16.37,16.37,16.33,16.33,179252.0,16.2605,16.2605,16.2207,16.2207,179252.0
2023-10-31 14:10:00,16.33,16.34,16.29,16.3,146525.0,16.2207,16.2307,16.181,16.1909,146525.0
2023-10-31 14:20:00,16.3,16.34,16.29,16.3,457279.0,16.1909,16.2307,16.181,16.1909,457279.0
2023-10-31 14:30:00,16.3,16.31,16.29,16.3,149871.0,16.1909,16.2009,16.181,16.1909,149871.0
2023-10-31 14:40:00,16.3,16.34,16.3,16.34,216408.0,16.1909,16.2307,16.1909,16.2307,216408.0
2023-10-31 14:50:00,16.34,16.36,16.33,16.34,121337.0,16.2307,16.2505,16.2207,16.2307,121337.0
2023-10-31 15:00:00,16.35,16.37,16.33,16.37,142516.0,16.2406,16.2605,16.2207,16.2605,142516.0
2023-10-31 15:10:00,16.37,16.39,16.36,16.38,273108.0,16.2605,16.2803,16.2505,16.2704,273108.0
2023-10-31 15:20:00,16.38,16.38,16.34,16.36,175629.0,16.2704,16.2704,16.2307,16.2505,175629.0
2023-10-31 15:30:00,16.36,16.36,16.31,16.32,273502.0,16.2505,16.2505,16.2009,16.2108,273502.0
2023-10-31 15:40:00,16.32,16.32,16.3,16.3,459058.0,16.2108,16.2108,16.1909,16.1909,459058.0
2023-10-31 15:50:00,16.3,16.32,16.3,16.3,1050606.0,16.1909,16.2108,16.1909,16.1909,1050606.0
2023-11-01 09:30:00,16.35,16.47,16.3,16.46,188404.0,16.2406,16.3598,16.1909,16.3499,188404.0
2023-11-01 09:40:00,16.46,16.47,16.33,16.41,583240.0,16.3499,16.3598,16.2207,16.3002,583240.0
2023-11-01 09:50:00,16.41,16.44,16.33,16.37,249674.0,16.3002,16.33,16.2207,16.2605,249674.0
2023-11-01 10:00:00,16.37,16.48,16.37,16.47,400384.0,16.2605,16.3697,16.2605,16.3598,400384.0
2023-11-01 10:10:00,16.48,16.58,16.46,16.57,248028.0,16.3697,16.4691,16.3499,16.4591,248028.0
2023-11-01 10:20:00,16.58,16.62,16.57,16.57,1253525.0,16.4691,16.5088,16.4591,16.4591,1253525.0
2023-11-01 10:30:00,16.58,16.61,16.56,16.59,411639.0,16.4691,16.4989,16.4492,16.479,411639.0
2023-11-01 10:40:00,16.59,16.61,16.56,16.57,275768.0,16.479,16.4989,16.4492,16.4591,275768.0
2023-11-01 10:50:00,16.57,16.6,16.56,16.57,223077.0,16.4591,16.4889,16.4492,16.4591,223077.0
2023-11-01 11:00:00,16.57,16.59,16.56,16.57,259900.0,16.4591,16.479,16.4492,16.4591,259900.0
2023-11-01 11:10:00,16.57,16.58,16.49,16.5,222787.0,16.4591,16.4691,16.3797,16.3896,222787.0
2023-11-01 11:20:00,16.5,16.59,16.49,16.59,416129.0,16.3896,16.479,16.3797,16.479,416129.0
2023-11-01 11:30:00,16.59,16.62,16.58,16.6,457783.0,16.479,16.5088,16.4691,16.4889,457783.0
2023-11-01 11:40:00,16.6,16.62,16.57,16.58,259048.0,16.4889,16.5088,16.4591,16.4691,259048.0
2023-11-01 11:50:00,16.58,16.63,16.57,16.63,157808.0,16.4691,16.5187,16.4591,16.5187,157808.0
2023-11-01 12:00:00,16.63,16.63,16.59,16.6,125325.0,16.5187,16.5187,16.479,16.4889,125325.0
2023-11-01 12:10:00,16.6,16.61,16.55,16.58,143157.0,16.4889,16.4989,16.4393,16.4691,143157.0
2023-11-01 12:20:00,16.57,16.59,16.57,16.59,104076.0,16.4591,16.479,16.4591,16.479,104076.0
2023-11-01 12:30:00,16.59,16.61,16.58,16.59,106135.0,16.479,16.4989,16.4691,16.479,106135.0
2023-11-01 12:40:00,16.59,16.63,16.58,16.63,117719.0,16.479,16.5187,16.4691,16.5187,117719.0
2023-11-01 12:50:00,16.63,16.64,16.6,16.62,122929.0,16.5187,16.5287,16.4889,16.5088,122929.0
2023-11-01 13:00:00,16.62,16.64,16.61,16.64,98322.0,16.5088,16.5287,16.4989,16.5287,98322.0
2023-11-01 13:10:00,16.63,16.64,16.61,16.62,184852.0,16.5187,16.5287,16.4989,16.5088,184852.0
2023-11-01 13:20:00,16.62,16.63,16.58,16.63,212137.0,16.5088,16.5187,16.4691,16.5187,212137.0
2023-11-01 13:30:00,16.63,16.64,16.6,16.64,169396.0,16.5187,16.5287,16.4889,16.5287,169396.0
2023-11-01 13:40:00,16.64,16.65,16.6,16.61,200234.0,16.5287,16.5386,16.4889,16.4989,200234.0
2023-11-01 13:50:00,16.61,16.63,16.59,16.59,109229.0,16.4989,16.5187,16.479,16.479,109229.0
2023-11-01 14:00:00,16.6,16.62,16.56,16.58,163510.0,16.4889,16.5088,16.4492,16.4691,163510.0
2023-11-01 14:10:00,16.57,16.6,16.54,16.59,155413.0,16.4591,16.4889,16.4293,16.479,155413.0
2023-11-01 14:20:00,16.59,16.66,16.58,16.65,446098.0,16.479,16.5485,16.4691,16.5386,446098.0
2023-11-01 14:30:00,16.65,16.72,16.64,16.69,383781.0,16.5386,16.6081,16.5287,16.5783,383781.0
2023-11-01 14:40:00,16.69,16.69,16.63,16.68,409837.0,16.5783,16.5783,16.5187,16.5684,409837.0
2023-11-01 14:50:00,16.68,16.74,16.68,16.74,252522.0,16.5684,16.628,16.5684,16.628,252522.0
2023-11-01 15:00:00,16.74,16.78,16.72,16.75,403882.0,16.628,16.6677,16.6081,16.6379,403882.0
2023-11-01 15:10:00,16.76,16.78,16.74,16.75,410303.0,16.6479,16.6677,16.628,16.6379,410303.0
2023-11-01 15:20:00,16.75,16.77,16.73,16.76,381911.0,16.6379,16.6578,16.6181,16.6479,381911.0
2023-11-01 15:30:00,16.76,16.77,16.72,16.73,429791.0,16.6479,16.6578,16.6081,16.6181,429791.0
2023-11-01 15:40:00,16.73,16.74,16.72,16.73,374972.0,16.6181,16.628,16.6081,16.6181,374972.0
2023-11-01 15:50:00,16.73,16.73,16.66,16.67,2256783.0,16.6181,16.6181,16.5485,16.5585,2256783.0
2023-11-02 09:30:00,16.69,16.83,16.66,16.8,315532.0,16.5783,16.7174,16.5485,16.6876,315532.0
2023-11-02 09:40:00,16.81,16.84,16.74,16.81,311892.0,16.6975,16.7273,16.628,16.6975,311892.0
2023-11-02 09:50:00,16.81,16.87,16.8,16.85,227907.0,16.6975,16.7571,16.6876,16.7373,227907.0
2023-11-02 10:00:00,16.86,16.92,16.86,16.88,279279.0,16.7472,16.8068,16.7472,16.7671,279279.0
2023-11-02 10:10:00,16.88,16.93,16.85,16.91,215632.0,16.7671,16.8167,16.7373,16.7969,215632.0
2023-11-02 10:20:00,16.91,16.93,16.85,16.88,323387.0,16.7969,16.8167,16.7373,16.7671,323387.0
2023-11-02 10:30:00,16.89,16.94,16.88,16.92,201651.0,16.777,16.8267,16.7671,16.8068,201651.0
2023-11-02 10:40:00,16.91,17.0,16.91,17.0,302620.0,16.7969,16.8863,16.7969,16.8863,302620.0
2023-11-02 10:50:00,17.0,17.0,16.97,17.0,246495.0,16.8863,16.8863,16.8565,16.8863,246495.0
2023-11-02 11:00:00,16.99,17.05,16.99,17.01,508198.0,16.8763,16.9359,16.8763,16.8962,508198.0
2023-11-02 11:10:00,17.0,17.02,16.97,16.98,304255.0,16.8863,16.9061,16.8565,16.8664,304255.0
2023-11-02 11:20:00,16.98,17.03,16.98,17.0,247142.0,16.8664,16.9161,16.8664,16.8863,247142.0
2023-11-02 11:30:00,17.0,17.04,16.98,16.98,140589.0,16.8863,16.926,16.8664,16.8664,140589.0
2023-11-02 11:40:00,16.98,17.03,16.97,16.99,134276.0,16.8664,16.9161,16.8565,16.8763,134276.0
2023-11-02 11:50:00,17.0,17.01,16.97,16.97,111070.0,16.8863,16.8962,16.8565,16.8565,111070.0
2023-11-02 12:00:00,16.97,16.98,16.94,16.97,147253.0,16.8565,16.8664,16.8267,16.8565,147253.0
2023-11-02 12:10:00,16.96,16.97,16.9,16.93,1049452.0,16.8465,16.8565,16.7869,16.8167,1049452.0
2023-11-02 12:20:00,16.93,16.96,16.9,16.91,1188102.0,16.8167,16.8465,16.7869,16.7969,1188102.0
2023-11-02 12:30:00,16.91,16.95,16.89,16.95,480623.0,16.7969,16.8366,16.777,16.8366,480623.0
2023-11-02 12:40:00,16.95,16.96,16.94,16.95,249823.0,16.8366,16.8465,16.8267,16.8366,249823.0
2023-11-02 12:50:00,16.95,16.97,16.93,16.96,710409.0,16.8366,16.8565,16.8167,16.8465,710409.0
2023-11-02 13:00:00,16.95,16.99,16.94,16.94,309107.0,16.8366,16.8763,16.8267,16.8267,309107.0
2023-11-02 13:10:00,16.95,16.95,16.92,16.92,87447.0,16.8366,16.8366,16.8068,16.8068,87447.0
2023-11-02 13:20:00,16.93,16.93,16.91,16.91,263771.0,16.8167,16.8167,16.7969,16.7969,263771.0
2023-11-02 13:30:00,16.92,16.95,16.91,16.94,197629.0,16.8068,16.8366,16.7969,16.8267,197629.0
2023-11-02 13:40:00,16.94,16.94,16.92,16.94,161876.0,16.8267,16.8267,16.8068,16.8267,161876.0
2023-11-02 13:50:00,16.94,16.95,16.93,16.94,172465.0,16.8267,16.8366,16.8167,16.8267,172465.0
2023-11-02 14:00:00,16.94,16.94,16.91,16.93,159968.0,16.8267,16.8267,16.7969,16.8167,159968.0
2023-11-02 14:10:00,16.93,16.93,16.9,16.92,185573.0,16.8167,16.8167,16.7869,16.8068,185573.0
2023-11-02 14:20:00,16.93,16.94,16.91,16.91,351297.0,16.8167,16.8267,16.7969,16.7969,351297.0
2023-11-02 14:30:00,16.91,16.95,16.91,16.93,120136.0,16.7969,16.8366,16.7969,16.8167,120136.0
2023-11-02 14:40:00,16.94,16.94,16.92,16.93,176262.0,16.8267,16.8267,16.8068,16.8167,176262.0
2023-11-02 14:50:00,16.93,16.94,16.9,16.91,211235.0,16.8167,16.8267,16.7869,16.7969,211235.0
2023-11-02 15:00:00,16.91,16.92,16.9,16.92,183989.0,16.7969,16.8068,16.7869,16.8068,183989.0
2023-11-02 15:10:00,16.91,16.93,16.91,16.92,272077.0,16.7969,16.8167,16.7969,16.8068,272077.0
2023-11-02 15:20:00,16.93,16.93,16.9,16.91,402289.0,16.8167,16.8167,16.7869,16.7969,402289.0
2023-11-02 15:30:00,16.91,16.94,16.89,16.94,435089.0,16.7969,16.8267,16.777,16.8267,435089.0
2023-11-02 15:40:00,16.94,16.95,16.91,16.92,526668.0,16.8267,16.8366,16.7969,16.8068,526668.0
2023-11-02 15:50:00,16.92,16.92,16.74,16.76,4301595.0,16.8068,16.8068,16.628,16.6479,4301595.0
2023-11-03 09:30:00,17.02,17.06,16.93,17.05,351193.0,16.9061,16.9459,16.8167,16.9359,351193.0
2023-11-03 09:40:00,17.05,17.06,16.99,17.03,647587.0,16.9359,16.9459,16.8763,16.9161,647587.0
2023-11-03 09:50:00,17.04,17.04,16.93,16.94,180655.0,16.926,16.926,16.8167,16.8267,180655.0
2023-11-03 10:00:00,16.94,16.98,16.92,16.94,109635.0,16.8267,16.8664,16.8068,16.8267,109635.0
2023-11-03 10:10:00,16.95,17.0,16.94,16.99,166230.0,16.8366,16.8863,16.8267,16.8763,166230.0
2023-11-03 10:20:00,17.0,17.0,16.96,16.98,145811.0,16.8863,16.8863,16.8465,16.8664,145811.0
2023-11-03 10:30:00,16.98,17.01,16.96,17.0,270139.0,16.8664,16.8962,16.8465,16.8863,270139.0
2023-11-03 10:40:00,17.0,17.0,16.96,16.98,194102.0,16.8863,16.8863,16.8465,16.8664,194102.0
2023-11-03 10:50:00,16.97,17.01,16.96,16.98,425495.0,16.8565,16.8962,16.8465,16.8664,425495.0
2023-11-03 11:00:00,16.98,16.98,16.91,16.91,215580.0,16.8664,16.8664,16.7969,16.7969,215580.0
2023-11-03 11:10:00,16.91,16.93,16.87,16.87,151760.0,16.7969,16.8167,16.7571,16.7571,151760.0
2023-11-03 11:20:00,16.87,16.89,16.86,16.88,175050.0,16.7571,16.777,16.7472,16.7671,175050.0
2023-11-03 11:30:00,16.88,16.94,16.87,16.94,106519.0,16.7671,16.8267,16.7571,16.8267,106519.0
2023-11-03 11:40:00,16.94,16.97,16.93,16.96,126362.0,16.8267,16.8565,16.8167,16.8465,126362.0
2023-11-03 11:50:00,16.96,16.97,16.94,16.95,121848.0,16.8465,16.8565,16.8267,16.8366,121848.0
2023-11-03 12:00:00,16.95,16.98,16.94,16.95,115258.0,16.8366,16.8664,16.8267,16.8366,115258.0
2023-11-03 12:10:00,16.96,16.99,16.95,16.99,112656.0,16.8465,16.8763,16.8366,16.8763,112656.0
2023-11-03 12:20:00,16.99,17.0,16.98,16.98,114738.0,16.8763,16.8863,16.8664,16.8664,114738.0
2023-11-03 12:30:00,16.98,17.0,16.97,16.98,112180.0,16.8664,16.8863,16.8565,16.8664,112180.0
2023-11-03 12:40:00,16.99,17.0,16.97,16.99,83518.0,16.8763,16.8863,16.8565,16.8763,83518.0
2023-11-03 12:50:00,16.98,17.0,16.97,16.98,95581.0,16.8664,16.8863,16.8565,16.8664,95581.0
2023-11-03 13:00:00,16.98,16.99,16.96,16.96,108702.0,16.8664,16.8763,16.8465,16.8465,108702.0
2023-11-03 13:10:00,16.96,16.97,16.94,16.95,90720.0,16.8465,16.8565,16.8267,16.8366,90720.0
2023-11-03 13:20:00,16.95,17.0,16.94,16.98,65107.0,16.8366,16.8863,16.8267,16.8664,65107.0
2023-11-03 13:30:00,16.98,17.0,16.97,16.99,119300.0,16.8664,16.8863,16.8565,16.8763,119300.0
2023-11-03 13:40:00,17.0,17.0,16.98,16.99,59014.0,16.8863,16.8863,16.8664,16.8763,59014.0
2023-11-03 13:50:00,16.98,17.02,16.98,17.02,214743.0,16.8664,16.9061,16.8664,16.9061,214743.0
2023-11-03 14:00:00,17.02,17.03,17.0,17.02,144605.0,16.9061,16.9161,16.8863,16.9061,144605.0
2023-11-03 14:10:00,17.02,17.02,16.97,16.98,160524.0,16.9061,16.9061,16.8565,16.8664,160524.0
2023-11-03 14:20:00,16.98,16.99,16.97,16.99,126426.0,16.8664,16.8763,16.8565,16.8763,126426.0
2023-11-03 14:30:00,16.98,16.99,16.97,16.98,66578.0,16.8664,16.8763,16.8565,16.8664,66578.0
2023-11-03 14:40:00,16.99,17.0,16.97,17.0,133967.0,16.8763,16.8863,16.8565,16.8863,133967.0
2023-11-03 14:50:00,17.0,17.0,16.96,16.96,105375.0,16.8863,16.8863,16.8465,16.8465,105375.0
2023-11-03 15:00:00,16.96,16.97,16.95,16.96,110587.0,16.8465,16.8565,16.8366,16.8465,110587.0
2023-11-03 15:10:00,16.96,16.96,16.92,16.94,147371.0,16.8465,16.8465,16.8068,16.8267,147371.0
2023-11-03 15:20:00,16.95,16.97,16.93,16.95,252477.0,16.8366,16.8565,16.8167,16.8366,252477.0
2023-11-03 15:30:00,16.95,16.95,16.91,16.93,252735.0,16.8366,16.8366,16.7969,16.8167,252735.0
2023-11-03 15:40:00,16.93,16.95,16.91,16.93,377469.0,16.8167,16.8366,16.7969,16.8167,377469.0
2023-11-03 15:50:00,16.94,16.95,16.88,16.89,932759.0,16.8267,16.8366,16.7671,16.777,932759.0
2023-11-06 09:30:00,16.9,16.96,16.83,16.85,243193.0,16.7869,16.8465,16.7174,16.7373,243193.0
2023-11-06 09:40:00,16.86,16.91,16.81,16.88,158717.0,16.7472,16.7969,16.6975,16.7671,158717.0
2023-11-06 09:50:00,16.88,16.91,16.87,16.89,151877.0,16.7671,16.7969,16.7571,16.777,151877.0
2023-11-06 10:00:00,16.9,16.9,16.85,16.86,131915.0,16.7869,16.7869,16.7373,16.7472,131915.0
2023-11-06 10:10:00,16.86,16.9,16.82,16.9,103635.0,16.7472,16.7869,16.7075,16.7869,103635.0
2023-11-06 10:20:00,16.9,16.95,16.89,16.95,97317.0,16.7869,16.8366,16.777,16.8366,97317.0
2023-11-06 10:30:00,16.95,16.98,16.93,16.96,78123.0,16.8366,16.8664,16.8167,16.8465,78123.0
2023-11-06 10:40:00,16.97,16.97,16.89,16.91,80837.0,16.8565,16.8565,16.777,16.7969,80837.0
2023-11-06 10:50:00,16.91,16.92,16.88,16.92,96602.0,16.7969,16.8068,16.7671,16.8068,96602.0
2023-11-06 11:00:00,16.92,16.94,16.9,16.91,83864.0,16.8068,16.8267,16.7869,16.7969,83864.0
2023-11-06 11:10:00,16.91,16.93,16.9,16.93,91614.0,16.7969,16.8167,16.7869,16.8167,91614.0
2023-11-06 11:20:00,16.93,16.96,16.91,16.94,189584.0,16.8167,16.8465,16.7969,16.8267,189584.0
2023-11-06 11:30:00,16.94,16.95,16.91,16.93,106129.0,16.8267,16.8366,16.7969,16.8167,106129.0
2023-11-06 11:40:00,16.92,16.94,16.9,16.91,90821.0,16.8068,16.8267,16.7869,16.7969,90821.0
2023-11-06 11:50:00,16.91,16.91,16.9,16.91,82394.0,16.7969,16.7969,16.7869,16.7969,82394.0
2023-11-06 12:00:00,16.91,16.93,16.9,16.92,139567.0,16.7969,16.8167,16.7869,16.8068,139567.0
2023-11-06 12:10:00,16.93,16.93,16.9,16.9,75476.0,16.8167,16.8167,16.7869,16.7869,75476.0
2023-11-06 12:20:00,16.9,16.95,16.9,16.95,287515.0,16.7869,16.8366,16.7869,16.8366,287515.0
2023-11-06 12:30:00,16.95,16.95,16.93,16.94,166573.0,16.8366,16.8366,16.8167,16.8267,166573.0
2023-11-06 12:40:00,16.94,16.94,16.91,16.93,71819.0,16.8267,16.8267,16.7969,16.8167,71819.0
2023-11-06 12:50:00,16.93,16.93,16.91,16.93,58898.0,16.8167,16.8167,16.7969,16.8167,58898.0
2023-11-06 13:00:00,16.93,16.93,16.89,16.89,102131.0,16.8167,16.8167,16.777,16.777,102131.0
2023-11-06 13:10:00,16.89,16.92,16.89,16.89,245085.0,16.777,16.8068,16.777,16.777,245085.0
2023-11-06 13:20:00,16.89,16.9,16.85,16.88,428110.0,16.777,16.7869,16.7373,16.7671,428110.0
2023-11-06 13:30:00,16.88,16.88,16.84,16.87,95828.0,16.7671,16.7671,16.7273,16.7571,95828.0
2023-11-06 13:40:00,16.88,16.88,16.85,16.87,72746.0,16.7671,16.7671,16.7373,16.7571,72746.0
2023-11-06 13:50:00,16.87,16.89,16.86,16.87,66832.0,16.7571,16.777,16.7472,16.7571,66832.0
2023-11-06 14:00:00,16.88,16.88,16.86,16.87,77946.0,16.7671,16.7671,16.7472,16.7571,77946.0
2023-11-06 14:10:00,16.86,16.87,16.84,16.84,102357.0,16.7472,16.7571,16.7273,16.7273,102357.0
2023-11-06 14:20:00,16.85,16.86,16.82,16.86,133079.0,16.7373,16.7472,16.7075,16.7472,133079.0
2023-11-06 14:30:00,16.86,16.87,16.85,16.86,123745.0,16.7472,16.7571,16.7373,16.7472,123745.0
2023-11-06 14:40:00,16.87,16.88,16.85,16.87,85102.0,16.7571,16.7671,16.7373,16.7571,85102.0
2023-11-06 14:50:00,16.87,16.87,16.85,16.86,113817.0,16.7571,16.7571,16.7373,16.7472,113817.0
2023-11-06 15:00:00,16.86,16.87,16.85,16.87,349910.0,16.7472,16.7571,16.7373,16.7571,349910.0
2023-11-06 15:10:00,16.87,16.88,16.83,16.85,167435.0,16.7571,16.7671,16.7174,16.7373,167435.0
2023-11-06 15:20:00,16.84,16.87,16.81,16.82,169840.0,16.7273,16.7571,16.6975,16.7075,169840.0
2023-11-06 15:30:00,16.82,16.84,16.8,16.8,230487.0,16.7075,16.7273,16.6876,16.6876,230487.0
2023-11-06 15:40:00,16.8,16.81,16.77,16.8,526952.0,16.6876,16.6975,16.6578,16.6876,526952.0
2023-11-06 15:50:00,16.79,16.8,16.76,16.77,1038329.0,16.6777,16.6876,16.6479,16.6578,1038329.0
2023-11-07 09:30:00,16.78,16.78,16.67,16.7,163145.0,16.6677,16.6677,16.5585,16.5883,163145.0
2023-11-07 09:40:00,16.7,16.72,16.66,16.68,93234.0,16.5883,16.6081,16.5485,16.5684,93234.0
2023-11-07 09:50:00,16.68,16.69,16.65,16.68,107153.0,16.5684,16.5783,16.5386,16.5684,107153.0
2023-11-07 10:00:00,16.68,16.77,16.67,16.73,152093.0,16.5684,16.6578,16.5585,16.6181,152093.0
2023-11-07 10:10:00,16.72,16.72,16.69,16.71,89955.0,16.6081,16.6081,16.5783,16.5982,89955.0
2023-11-07 10:20:00,16.71,16.77,16.7,16.76,66014.0,16.5982,16.6578,16.5883,16.6479,66014.0
2023-11-07 10:30:00,16.75,16.77,16.73,16.76,79736.0,16.6379,16.6578,16.6181,16.6479,79736.0
2023-11-07 10:40:00,16.76,16.76,16.74,16.76,85390.0,16.6479,16.6479,16.628,16.6479,85390.0
2023-11-07 10:50:00,16.76,16.79,16.72,16.75,166646.0,16.6479,16.6777,16.6081,16.6379,166646.0
2023-11-07 11:00:00,16.75,16.81,16.74,16.8,254128.0,16.6379,16.6975,16.628,16.6876,254128.0
2023-11-07 11:10:00,16.8,16.81,16.74,16.75,129518.0,16.6876,16.6975,16.628,16.6379,129518.0
2023-11-07 11:20:00,16.75,16.77,16.75,16.76,36814.0,16.6379,16.6578,16.6379,16.6479,36814.0
2023-11-07 11:30:00,16.76,16.8,16.75,16.8,69001.0,16.6479,16.6876,16.6379,16.6876,69001.0
2023-11-07 11:40:00,16.8,16.82,16.78,16.79,66991.0,16.6876,16.7075,16.6677,16.6777,66991.0
2023-11-07 11:50:00,16.78,16.8,16.77,16.78,65819.0,16.6677,16.6876,16.6578,16.6677,65819.0
2023-11-07 12:00:00,16.78,16.79,16.76,16.77,40153.0,16.6677,16.6777,16.6479,16.6578,40153.0
2023-11-07 12:10:00,16.77,16.77,16.75,16.76,68227.0,16.6578,16.6578,16.6379,16.6479,68227.0
2023-11-07 12:20:00,16.75,16.79,16.75,16.78,51150.0,16.6379,16.6777,16.6379,16.6677,51150.0
2023-11-07 12:30:00,16.77,16.79,16.76,16.78,48429.0,16.6578,16.6777,16.6479,16.6677,48429.0
2023-11-07 12:40:00,16.77,16.81,16.76,16.8,76551.0,16.6578,16.6975,16.6479,16.6876,76551.0
2023-11-07 12:50:00,16.8,16.81,16.78,16.8,51198.0,16.6876,16.6975,16.6677,16.6876,51198.0
2023-11-07 13:00:00,16.79,16.82,16.78,16.82,63084.0,16.6777,16.7075,16.6677,16.7075,63084.0
2023-11-07 13:10:00,16.82,16.83,16.8,16.8,89956.0,16.7075,16.7174,16.6876,16.6876,89956.0
2023-11-07 13:20:00,16.8,16.81,16.77,16.78,117318.0,16.6876,16.6975,16.6578,16.6677,117318.0
2023-11-07 13:30:00,16.78,16.78,16.74,16.78,139315.0,16.6677,16.6677,16.628,16.6677,139315.0
2023-11-07 13:40:00,16.78,16.78,16.75,16.76,80311.0,16.6677,16.6677,16.6379,16.6479,80311.0
2023-11-07 13:50:00,16.76,16.77,16.74,16.76,55026.0,16.6479,16.6578,16.628,16.6479,55026.0
2023-11-07 14:00:00,16.75,16.77,16.73,16.73,46317.0,16.6379,16.6578,16.6181,16.6181,46317.0
2023-11-07 14:10:00,16.73,16.75,16.72,16.73,100945.0,16.6181,16.6379,16.6081,16.6181,100945.0
2023-11-07 14:20:00,16.73,16.74,16.7,16.71,73664.0,16.6181,16.628,16.5883,16.5982,73664.0
2023-11-07 14:30:00,16.71,16.72,16.68,16.69,117031.0,16.5982,16.6081,16.5684,16.5783,117031.0
2023-11-07 14:40:00,16.69,16.72,16.68,16.71,109920.0,16.5783,16.6081,16.5684,16.5982,109920.0
2023-11-07 14:50:00,16.71,16.73,16.7,16.71,133552.0,16.5982,16.6181,16.5883,16.5982,133552.0
2023-11-07 15:00:00,16.72,16.75,16.71,16.73,333221.0,16.6081,16.6379,16.5982,16.6181,333221.0
2023-11-07 15:10:00,16.73,16.75,16.71,16.72,331477.0,16.6181,16.6379,16.5982,16.6081,331477.0
2023-11-07 15:20:00,16.72,16.72,16.7,16.71,107128.0,16.6081,16.6081,16.5883,16.5982,107128.0
2023-11-07 15:30:00,16.71,16.73,16.7,16.72,169929.0,16.5982,16.6181,16.5883,16.6081,169929.0
2023-11-07 15:40:00,16.72,16.73,16.71,16.71,253463.0,16.6081,16.6181,16.5982,16.5982,253463.0
2023-11-07 15:50:00,16.71,16.72,16.66,16.67,687832.0,16.5982,16.6081,16.5485,16.5585,687832.0
2023-11-08 09:30:00,16.58,16.65,16.47,16.47,191801.0,16.4691,16.5386,16.3598,16.3598,191801.0
2023-11-08 09:40:00,16.48,16.52,16.43,16.51,102520.0,16.3697,16.4095,16.3201,16.3995,102520.0
2023-11-08 09:50:00,16.51,16.54,16.47,16.48,78285.0,16.3995,16.4293,16.3598,16.3697,78285.0
2023-11-08 10:00:00,16.48,16.5,16.43,16.45,215628.0,16.3697,16.3896,16.3201,16.3399,215628.0
2023-11-08 10:10:00,16.45,16.45,16.39,16.41,89656.0,16.3399,16.3399,16.2803,16.3002,89656.0
2023-11-08 10:20:00,16.4,16.41,16.38,16.39,363802.0,16.2903,16.3002,16.2704,16.2803,363802.0
2023-11-08 10:30:00,16.38,16.4,16.36,16.39,133331.0,16.2704,16.2903,16.2505,16.2803,133331.0
2023-11-08 10:40:00,16.39,16.45,16.38,16.45,98697.0,16.2803,16.3399,16.2704,16.3399,98697.0
2023-11-08 10:50:00,16.45,16.45,16.41,16.44,175314.0,16.3399,16.3399,16.3002,16.33,175314.0
2023-11-08 11:00:00,16.43,16.44,16.4,16.43,98000.0,16.3201,16.33,16.2903,16.3201,98000.0
2023-11-08 11:10:00,16.43,16.45,16.41,16.43,114908.0,16.3201,16.3399,16.3002,16.3201,114908.0
2023-11-08 11:20:00,16.43,16.43,16.34,16.38,133404.0,16.3201,16.3201,16.2307,16.2704,133404.0
2023-11-08 11:30:00,16.38,16.44,16.36,16.41,114497.0,16.2704,16.33,16.2505,16.3002,114497.0
2023-11-08 11:40:00,16.41,16.44,16.41,16.44,65695.0,16.3002,16.33,16.3002,16.33,65695.0
2023-11-08 11:50:00,16.43,16.44,16.42,16.43,64689.0,16.3201,16.33,16.3101,16.3201,64689.0
2023-11-08 12:00:00,16.43,16.43,16.38,16.38,109215.0,16.3201,16.3201,16.2704,16.2704,109215.0
2023-11-08 12:10:00,16.38,16.42,16.38,16.41,111748.0,16.2704,16.3101,16.2704,16.3002,111748.0
2023-11-08 12:20:00,16.41,16.42,16.39,16.4,64501.0,16.3002,16.3101,16.2803,16.2903,64501.0
2023-11-08 12:30:00,16.39,16.43,16.38,16.43,95897.0,16.2803,16.3201,16.2704,16.3201,95897.0
2023-11-08 12:40:00,16.42,16.43,16.4,16.41,50430.0,16.3101,16.3201,16.2903,16.3002,50430.0
2023-11-08 12:50:00,16.4,16.44,16.39,16.44,87454.0,16.2903,16.33,16.2803,16.33,87454.0
2023-11-08 13:00:00,16.44,16.46,16.43,16.45,67107.0,16.33,16.3499,16.3201,16.3399,67107.0
2023-11-08 13:10:00,16.44,16.45,16.41,16.43,69304.0,16.33,16.3399,16.3002,16.3201,69304.0
2023-11-08 13:20:00,16.43,16.46,16.42,16.46,79675.0,16.3201,16.3499,16.3101,16.3499,79675.0
2023-11-08 13:30:00,16.46,16.47,16.45,16.46,58786.0,16.3499,16.3598,16.3399,16.3499,58786.0
2023-11-08 13:40:00,16.47,16.48,16.45,16.46,78324.0,16.3598,16.3697,16.3399,16.3499,78324.0
2023-11-08 13:50:00,16.46,16.48,16.46,16.46,52819.0,16.3499,16.3697,16.3499,16.3499,52819.0
2023-11-08 14:00:00,16.46,16.5,16.46,16.46,95890.0,16.3499,16.3896,16.3499,16.3499,95890.0
2023-11-08 14:10:00,16.46,16.49,16.45,16.48,79964.0,16.3499,16.3797,16.3399,16.3697,79964.0
2023-11-08 14:20:00,16.48,16.49,16.48,16.48,40869.0,16.3697,16.3797,16.3697,16.3697,40869.0
2023-11-08 14:30:00,16.49,16.49,16.43,16.46,347131.0,16.3797,16.3797,16.3201,16.3499,347131.0
2023-11-08 14:40:00,16.47,16.48,16.45,16.48,69406.0,16.3598,16.3697,16.3399,16.3697,69406.0
2023-11-08 14:50:00,16.47,16.48,16.45,16.46,114144.0,16.3598,16.3697,16.3399,16.3499,114144.0
2023-11-08 15:00:00,16.46,16.47,16.45,16.46,119533.0,16.3499,16.3598,16.3399,16.3499,119533.0
2023-11-08 15:10:00,16.46,16.49,16.45,16.47,177576.0,16.3499,16.3797,16.3399,16.3598,177576.0
2023-11-08 15:20:00,16.48,16.49,16.46,16.46,150703.0,16.3697,16.3797,16.3499,16.3499,150703.0
2023-11-08 15:30:00,16.46,16.5,16.45,16.5,206074.0,16.3499,16.3896,16.3399,16.3896,206074.0
2023-11-08 15:40:00,16.5,16.52,16.49,16.52,232412.0,16.3896,16.4095,16.3797,16.4095,232412.0
2023-11-08 15:50:00,16.52,16.52,16.5,16.52,714970.0,16.4095,16.4095,16.3896,16.4095,714970.0
2023-11-09 09:30:00,16.56,16.6,16.51,16.54,235335.0,16.4492,16.4889,16.3995,16.4293,235335.0
2023-11-09 09:40:00,16.55,16.6,16.5,16.55,159992.0,16.4393,16.4889,16.3896,16.4393,159992.0
2023-11-09 09:50:00,16.56,16.68,16.55,16.65,410057.0,16.4492,16.5684,16.4393,16.5386,410057.0
2023-11-09 10:00:00,16.66,16.67,16.61,16.65,243552.0,16.5485,16.5585,16.4989,16.5386,243552.0
2023-11-09 10:10:00,16.65,16.67,16.62,16.63,137861.0,16.5386,16.5585,16.5088,16.5187,137861.0
2023-11-09 10:20:00,16.63,16.64,16.57,16.6,142709.0,16.5187,16.5287,16.4591,16.4889,142709.0
2023-11-09 10:30:00,16.6,16.61,16.58,16.6,59113.0,16.4889,16.4989,16.4691,16.4889,59113.0
2023-11-09 10:40:00,16.6,16.62,16.59,16.6,72811.0,16.4889,16.5088,16.479,16.4889,72811.0
2023-11-09 10:50:00,16.61,16.65,16.6,16.63,80637.0,16.4989,16.5386,16.4889,16.5187,80637.0
2023-11-09 11:00:00,16.63,16.66,16.6,16.62,139527.0,16.5187,16.5485,16.4889,16.5088,139527.0
2023-11-09 11:10:00,16.61,16.62,16.58,16.62,47935.0,16.4989,16.5088,16.4691,16.5088,47935.0
2023-11-09 11:20:00,16.62,16.64,16.61,16.64,84549.0,16.5088,16.5287,16.4989,16.5287,84549.0
2023-11-09 11:30:00,16.64,16.67,16.61,16.64,198962.0,16.5287,16.5585,16.4989,16.5287,198962.0
2023-11-09 11:40:00,16.65,16.69,16.65,16.69,132427.0,16.5386,16.5783,16.5386,16.5783,132427.0
2023-11-09 11:50:00,16.69,16.7,16.68,16.69,126991.0,16.5783,16.5883,16.5684,16.5783,126991.0
2023-11-09 12:00:00,16.69,16.75,16.69,16.73,166272.0,16.5783,16.6379,16.5783,16.6181,166272.0
2023-11-09 12:10:00,16.73,16.77,16.73,16.76,114005.0,16.6181,16.6578,16.6181,16.6479,114005.0
2023-11-09 12:20:00,16.76,16.79,16.75,16.77,121780.0,16.6479,16.6777,16.6379,16.6578,121780.0
2023-11-09 12:30:00,16.77,16.79,16.77,16.77,45265.0,16.6578,16.6777,16.6578,16.6578,45265.0
2023-11-09 12:40:00,16.78,16.79,16.76,16.78,75880.0,16.6677,16.6777,16.6479,16.6677,75880.0
2023-11-09 12:50:00,16.78,16.79,16.77,16.79,22568.0,16.6677,16.6777,16.6578,16.6777,22568.0
2023-11-09 13:00:00,16.79,16.79,16.68,16.69,136578.0,16.6777,16.6777,16.5684,16.5783,136578.0
2023-11-09 13:10:00,16.69,16.72,16.66,16.68,122934.0,16.5783,16.6081,16.5485,16.5684,122934.0
2023-11-09 13:20:00,16.67,16.7,16.65,16.66,73484.0,16.5585,16.5883,16.5386,16.5485,73484.0
2023-11-09 13:30:00,16.66,16.69,16.63,16.66,110683.0,16.5485,16.5783,16.5187,16.5485,110683.0
2023-11-09 13:40:00,16.66,16.67,16.62,16.65,80165.0,16.5485,16.5585,16.5088,16.5386,80165.0
2023-11-09 13:50:00,16.66,16.71,16.65,16.69,217312.0,16.5485,16.5982,16.5386,16.5783,217312.0
2023-11-09 14:00:00,16.68,16.68,16.64,16.66,122378.0,16.5684,16.5684,16.5287,16.5485,122378.0
2023-11-09 14:10:00,16.66,16.66,16.57,16.58,114040.0,16.5485,16.5485,16.4591,16.4691,114040.0
2023-11-09 14:20:00,16.58,16.6,16.56,16.57,197450.0,16.4691,16.4889,16.4492,16.4591,197450.0
2023-11-09 14:30:00,16.57,16.6,16.56,16.58,90476.0,16.4591,16.4889,16.4492,16.4691,90476.0
2023-11-09 14:40:00,16.57,16.58,16.55,16.56,161401.0,16.4591,16.4691,16.4393,16.4492,161401.0
2023-11-09 14:50:00,16.55,16.56,16.52,16.54,131623.0,16.4393,16.4492,16.4095,16.4293,131623.0
2023-11-09 15:00:00,16.54,16.55,16.52,16.53,228934.0,16.4293,16.4393,16.4095,16.4194,228934.0
2023-11-09 15:10:00,16.53,16.56,16.53,16.54,116463.0,16.4194,16.4492,16.4194,16.4293,116463.0
2023-11-09 15:20:00,16.54,16.54,16.51,16.52,156147.0,16.4293,16.4293,16.3995,16.4095,156147.0
2023-11-09 15:30:00,16.52,16.54,16.49,16.51,369490.0,16.4095,16.4293,16.3797,16.3995,369490.0
2023-11-09 15:40:00,16.51,16.53,16.47,16.5,432202.0,16.3995,16.4194,16.3598,16.3896,432202.0
2023-11-09 15:50:00,16.5,16.53,16.48,16.5,893852.0,16.3896,16.4194,16.3697,16.3896,893852.0
2023-11-10 09:30:00,16.6,16.67,16.57,16.58,172125.0,16.4889,16.5585,16.4591,16.4691,172125.0
2023-11-10 09:40:00,16.57,16.62,16.57,16.58,62570.0,16.4591,16.5088,16.4591,16.4691,62570.0
2023-11-10 09:50:00,16.58,16.6,16.53,16.55,75957.0,16.4691,16.4889,16.4194,16.4393,75957.0
2023-11-10 10:00:00,16.54,16.64,16.53,16.64,418803.0,16.4293,16.5287,16.4194,16.5287,418803.0
2023-11-10 10:10:00,16.63,16.64,16.59,16.63,123380.0,16.5187,16.5287,16.479,16.5187,123380.0
2023-11-10 10:20:00,16.63,16.65,16.6,16.63,138738.0,16.5187,16.5386,16.4889,16.5187,138738.0
2023-11-10 10:30:00,16.63,16.66,16.62,16.66,193441.0,16.5187,16.5485,16.5088,16.5485,193441.0
2023-11-10 10:40:00,16.65,16.68,16.64,16.67,162522.0,16.5386,16.5684,16.5287,16.5585,162522.0
2023-11-10 10:50:00,16.68,16.68,16.65,16.66,107194.0,16.5684,16.5684,16.5386,16.5485,107194.0
2023-11-10 11:00:00,16.66,16.73,16.65,16.73,250195.0,16.5485,16.6181,16.5386,16.6181,250195.0
2023-11-10 11:10:00,16.73,16.77,16.72,16.74,281964.0,16.6181,16.6578,16.6081,16.628,281964.0
2023-11-10 11:20:00,16.74,16.76,16.72,16.75,178473.0,16.628,16.6479,16.6081,16.6379,178473.0
2023-11-10 11:30:00,16.75,16.77,16.74,16.75,132650.0,16.6379,16.6578,16.628,16.6379,132650.0
2023-11-10 11:40:00,16.75,16.76,16.74,16.76,85429.0,16.6379,16.6479,16.628,16.6479,85429.0
2023-11-10 11:50:00,16.76,16.78,16.75,16.76,104369.0,16.6479,16.6677,16.6379,16.6479,104369.0
2023-11-10 12:00:00,16.76,16.78,16.74,16.76,194029.0,16.6479,16.6677,16.628,16.6479,194029.0
2023-11-10 12:10:00,16.75,16.76,16.73,16.73,119619.0,16.6379,16.6479,16.6181,16.6181,119619.0
2023-11-10 12:20:00,16.73,16.74,16.72,16.72,108724.0,16.6181,16.628,16.6081,16.6081,108724.0
2023-11-10 12:30:00,16.72,16.77,16.72,16.75,161690.0,16.6081,16.6578,16.6081,16.6379,161690.0
2023-11-10 12:40:00,16.75,16.76,16.72,16.72,76926.0,16.6379,16.6479,16.6081,16.6081,76926.0
2023-11-10 12:50:00,16.72,16.77,16.72,16.77,148650.0,16.6081,16.6578,16.6081,16.6578,148650.0
2023-11-10 13:00:00,16.77,16.77,16.75,16.75,63610.0,16.6578,16.6578,16.6379,16.6379,63610.0
2023-11-10 13:10:00,16.75,16.77,16.74,16.75,167746.0,16.6379,16.6578,16.628,16.6379,167746.0
2023-11-10 13:20:00,16.75,16.78,16.74,16.75,91828.0,16.6379,16.6677,16.628,16.6379,91828.0
2023-11-10 13:30:00,16.75,16.78,16.75,16.76,98234.0,16.6379,16.6677,16.6379,16.6479,98234.0
2023-11-10 13:40:00,16.76,16.79,16.75,16.79,101497.0,16.6479,16.6777,16.6379,16.6777,101497.0
2023-11-10 13:50:00,16.79,16.8,16.75,16.76,105866.0,16.6777,16.6876,16.6379,16.6479,105866.0
2023-11-10 14:00:00,16.76,16.77,16.74,16.75,72345.0,16.6479,16.6578,16.628,16.6379,72345.0
2023-11-10 14:10:00,16.75,16.77,16.75,16.76,90405.0,16.6379,16.6578,16.6379,16.6479,90405.0
2023-11-10 14:20:00,16.76,16.76,16.74,16.76,71796.0,16.6479,16.6479,16.628,16.6479,71796.0
2023-11-10 14:30:00,16.76,16.76,16.74,16.75,80951.0,16.6479,16.6479,16.628,16.6379,80951.0
2023-11-10 14:40:00,16.75,16.75,16.74,16.75,102315.0,16.6379,16.6379,16.628,16.6379,102315.0
2023-11-10 14:50:00,16.75,16.77,16.73,16.75,162971.0,16.6379,16.6578,16.6181,16.6379,162971.0
2023-11-10 15:00:00,16.75,16.75,16.73,16.75,127792.0,16.6379,16.6379,16.6181,16.6379,127792.0
2023-11-10 15:10:00,16.75,16.78,16.73,16.78,233784.0,16.6379,16.6677,16.6181,16.6677,233784.0
2023-11-10 15:20:00,16.78,16.8,16.76,16.79,129646.0,16.6677,16.6876,16.6479,16.6777,129646.0
2023-11-10 15:30:00,16.8,16.81,16.77,16.77,194210.0,16.6876,16.6975,16.6578,16.6578,194210.0
2023-11-10 15:40:00,16.77,16.81,16.76,16.8,319949.0,16.6578,16.6975,16.6479,16.6876,319949.0
2023-11-10 15:50:00,16.8,16.8,16.77,16.79,755030.0,16.6876,16.6876,16.6578,16.6777,755030.0
2023-11-13 09:30:00,16.77,16.81,16.65,16.71,230815.0,16.6578,16.6975,16.5386,16.5982,230815.0
2023-11-13 09:40:00,16.72,16.79,16.71,16.78,80366.0,16.6081,16.6777,16.5982,16.6677,80366.0
2023-11-13 09:50:00,16.79,16.8,16.71,16.71,100485.0,16.6777,16.6876,16.5982,16.5982,100485.0
2023-11-13 10:00:00,16.71,16.73,16.67,16.7,132813.0,16.5982,16.6181,16.5585,16.5883,132813.0
2023-11-13 10:10:00,16.7,16.71,16.67,16.69,160151.0,16.5883,16.5982,16.5585,16.5783,160151.0
2023-11-13 10:20:00,16.69,16.71,16.67,16.68,115377.0,16.5783,16.5982,16.5585,16.5684,115377.0
2023-11-13 10:30:00,16.69,16.7,16.64,16.67,134179.0,16.5783,16.5883,16.5287,16.5585,134179.0
2023-11-13 10:40:00,16.67,16.69,16.62,16.63,216254.0,16.5585,16.5783,16.5088,16.5187,216254.0
2023-11-13 10:50:00,16.64,16.68,16.63,16.68,91311.0,16.5287,16.5684,16.5187,16.5684,91311.0
2023-11-13 11:00:00,16.68,16.7,16.64,16.64,135037.0,16.5684,16.5883,16.5287,16.5287,135037.0
2023-11-13 11:10:00,16.64,16.66,16.59,16.6,98415.0,16.5287,16.5485,16.479,16.4889,98415.0
2023-11-13 11:20:00,16.6,16.61,16.57,16.6,99455.0,16.4889,16.4989,16.4591,16.4889,99455.0
2023-11-13 11:30:00,16.61,16.67,16.6,16.66,211847.0,16.4989,16.5585,16.4889,16.5485,211847.0
2023-11-13 11:40:00,16.66,16.71,16.65,16.7,76326.0,16.5485,16.5982,16.5386,16.5883,76326.0
2023-11-13 11:50:00,16.69,16.7,16.66,16.68,96495.0,16.5783,16.5883,16.5485,16.5684,96495.0
2023-11-13 12:00:00,16.68,16.69,16.67,16.69,42311.0,16.5684,16.5783,16.5585,16.5783,42311.0
2023-11-13 12:10:00,16.69,16.71,16.67,16.71,68351.0,16.5783,16.5982,16.5585,16.5982,68351.0
2023-11-13 12:20:00,16.71,16.72,16.68,16.7,80599.0,16.5982,16.6081,16.5684,16.5883,80599.0
2023-11-13 12:30:00,16.7,16.7,16.65,16.66,84345.0,16.5883,16.5883,16.5386,16.5485,84345.0
2023-11-13 12:40:00,16.66,16.68,16.65,16.66,53475.0,16.5485,16.5684,16.5386,16.5485,53475.0
2023-11-13 12:50:00,16.66,16.67,16.64,16.66,57139.0,16.5485,16.5585,16.5287,16.5485,57139.0
2023-11-13 13:00:00,16.66,16.66,16.62,16.63,56384.0,16.5485,16.5485,16.5088,16.5187,56384.0
2023-11-13 13:10:00,16.63,16.66,16.62,16.65,58471.0,16.5187,16.5485,16.5088,16.5386,58471.0
2023-11-13 13:20:00,16.64,16.66,16.63,16.64,79797.0,16.5287,16.5485,16.5187,16.5287,79797.0
2023-11-13 13:30:00,16.63,16.65,16.61,16.65,68774.0,16.5187,16.5386,16.4989,16.5386,68774.0
2023-11-13 13:40:00,16.65,16.67,16.64,16.66,48456.0,16.5386,16.5585,16.5287,16.5485,48456.0
2023-11-13 13:50:00,16.66,16.68,16.64,16.64,66258.0,16.5485,16.5684,16.5287,16.5287,66258.0
2023-11-13 14:00:00,16.64,16.66,16.62,16.64,65165.0,16.5287,16.5485,16.5088,16.5287,65165.0
2023-11-13 14:10:00,16.64,16.65,16.61,16.62,53564.0,16.5287,16.5386,16.4989,16.5088,53564.0
2023-11-13 14:20:00,16.62,16.62,16.6,16.6,74210.0,16.5088,16.5088,16.4889,16.4889,74210.0
2023-11-13 14:30:00,16.61,16.63,16.6,16.62,139944.0,16.4989,16.5187,16.4889,16.5088,139944.0
2023-11-13 14:40:00,16.62,16.63,16.61,16.62,65839.0,16.5088,16.5187,16.4989,16.5088,65839.0
2023-11-13 14:50:00,16.62,16.62,16.59,16.6,69079.0,16.5088,16.5088,16.479,16.4889,69079.0
2023-11-13 15:00:00,16.6,16.6,16.57,16.59,100830.0,16.4889,16.4889,16.4591,16.479,100830.0
2023-11-13 15:10:00,16.59,16.6,16.57,16.59,184306.0,16.479,16.4889,16.4591,16.479,184306.0
2023-11-13 15:20:00,16.59,16.6,16.56,16.57,130459.0,16.479,16.4889,16.4492,16.4591,130459.0
2023-11-13 15:30:00,16.56,16.6,16.56,16.59,230653.0,16.4492,16.4889,16.4492,16.479,230653.0
2023-11-13 15:40:00,16.59,16.61,16.58,16.59,356102.0,16.479,16.4989,16.4691,16.479,356102.0
2023-11-13 15:50:00,16.59,16.6,16.56,16.56,702496.0,16.479,16.4889,16.4492,16.4492,702496.0
2023-11-14 09:30:00,16.91,17.04,16.81,17.0,401870.0,16.7969,16.926,16.6975,16.8863,401870.0
2023-11-14 09:40:00,17.0,17.17,16.99,17.15,665389.0,16.8863,17.0551,16.8763,17.0353,665389.0
2023-11-14 09:50:00,17.16,17.18,17.12,17.16,270814.0,17.0452,17.0651,17.0055,17.0452,270814.0
2023-11-14 10:00:00,17.17,17.19,17.11,17.13,202216.0,17.0551,17.075,16.9955,17.0154,202216.0
2023-11-14 10:10:00,17.14,17.24,17.13,17.23,508768.0,17.0253,17.1247,17.0154,17.1147,508768.0
2023-11-14 10:20:00,17.22,17.25,17.16,17.18,552787.0,17.1048,17.1346,17.0452,17.0651,552787.0
2023-11-14 10:30:00,17.18,17.19,17.15,17.19,219319.0,17.0651,17.075,17.0353,17.075,219319.0
2023-11-14 10:40:00,17.19,17.22,17.16,17.2,418322.0,17.075,17.1048,17.0452,17.0849,418322.0
2023-11-14 10:50:00,17.2,17.25,17.18,17.2,459327.0,17.0849,17.1346,17.0651,17.0849,459327.0
2023-11-14 11:00:00,17.19,17.26,17.19,17.25,465213.0,17.075,17.1445,17.075,17.1346,465213.0
2023-11-14 11:10:00,17.25,17.32,17.24,17.32,435838.0,17.1346,17.2041,17.1247,17.2041,435838.0
2023-11-14 11:20:00,17.32,17.36,17.29,17.36,442828.0,17.2041,17.2439,17.1743,17.2439,442828.0
2023-11-14 11:30:00,17.36,17.37,17.33,17.35,214528.0,17.2439,17.2538,17.2141,17.2339,214528.0
2023-11-14 11:40:00,17.35,17.36,17.3,17.3,243020.0,17.2339,17.2439,17.1843,17.1843,243020.0
2023-11-14 11:50:00,17.31,17.31,17.29,17.3,237051.0,17.1942,17.1942,17.1743,17.1843,237051.0
2023-11-14 12:00:00,17.3,17.31,17.28,17.29,230956.0,17.1843,17.1942,17.1644,17.1743,230956.0
2023-11-14 12:10:00,17.29,17.31,17.28,17.29,118704.0,17.1743,17.1942,17.1644,17.1743,118704.0
2023-11-14 12:20:00,17.3,17.32,17.27,17.3,351067.0,17.1843,17.2041,17.1545,17.1843,351067.0
2023-11-14 12:30:00,17.31,17.34,17.28,17.32,248590.0,17.1942,17.224,17.1644,17.2041,248590.0
2023-11-14 12:40:00,17.32,17.33,17.29,17.33,130588.0,17.2041,17.2141,17.1743,17.2141,130588.0
2023-11-14 12:50:00,17.33,17.35,17.31,17.34,223731.0,17.2141,17.2339,17.1942,17.224,223731.0
2023-11-14 13:00:00,17.33,17.34,17.31,17.32,256282.0,17.2141,17.224,17.1942,17.2041,256282.0
2023-11-14 13:10:00,17.32,17.32,17.29,17.3,419712.0,17.2041,17.2041,17.1743,17.1843,419712.0
2023-11-14 13:20:00,17.29,17.32,17.28,17.3,264463.0,17.1743,17.2041,17.1644,17.1843,264463.0
2023-11-14 13:30:00,17.3,17.32,17.28,17.3,580380.0,17.1843,17.2041,17.1644,17.1843,580380.0
2023-11-14 13:40:00,17.3,17.31,17.25,17.26,198827.0,17.1843,17.1942,17.1346,17.1445,198827.0
2023-11-14 13:50:00,17.26,17.29,17.23,17.28,221672.0,17.1445,17.1743,17.1147,17.1644,221672.0
2023-11-14 14:00:00,17.28,17.32,17.27,17.3,214712.0,17.1644,17.2041,17.1545,17.1843,214712.0
2023-11-14 14:10:00,17.3,17.32,17.29,17.29,457615.0,17.1843,17.2041,17.1743,17.1743,457615.0
2023-11-14 14:20:00,17.3,17.3,17.25,17.3,200361.0,17.1843,17.1843,17.1346,17.1843,200361.0
2023-11-14 14:30:00,17.3,17.31,17.28,17.3,122352.0,17.1843,17.1942,17.1644,17.1843,122352.0
2023-11-14 14:40:00,17.3,17.31,17.28,17.29,220578.0,17.1843,17.1942,17.1644,17.1743,220578.0
2023-11-14 14:50:00,17.29,17.33,17.29,17.32,468709.0,17.1743,17.2141,17.1743,17.2041,468709.0
2023-11-14 15:00:00,17.32,17.36,17.28,17.36,700299.0,17.2041,17.2439,17.1644,17.2439,700299.0
2023-11-14 15:10:00,17.36,17.37,17.33,17.35,637974.0,17.2439,17.2538,17.2141,17.2339,637974.0
2023-11-14 15:20:00,17.35,17.38,17.34,17.37,394866.0,17.2339,17.2637,17.224,17.2538,394866.0
2023-11-14 15:30:00,17.36,17.39,17.35,17.39,1083036.0,17.2439,17.2737,17.2339,17.2737,1083036.0
2023-11-14 15:40:00,17.39,17.39,17.35,17.37,743741.0,17.2737,17.2737,17.2339,17.2538,743741.0
2023-11-14 15:50:00,17.36,17.4,17.34,17.4,2297384.0,17.2439,17.2836,17.224,17.2836,2297384.0
2023-11-15 09:30:00,17.31,17.54,17.31,17.5,362396.0,17.1942,17.4227,17.1942,17.3829,362396.0
2023-11-15 09:40:00,17.51,17.56,17.47,17.56,257496.0,17.3929,17.4425,17.3531,17.4425,257496.0
2023-11-15 09:50:00,17.55,17.61,17.54,17.61,330819.0,17.4326,17.4922,17.4227,17.4922,330819.0
2023-11-15 10:00:00,17.61,17.63,17.57,17.59,358924.0,17.4922,17.5121,17.4525,17.4723,358924.0
2023-11-15 10:10:00,17.59,17.61,17.54,17.55,442702.0,17.4723,17.4922,17.4227,17.4326,442702.0
2023-11-15 10:20:00,17.55,17.6,17.55,17.6,189969.0,17.4326,17.4823,17.4326,17.4823,189969.0
2023-11-15 10:30:00,17.6,17.6,17.54,17.55,315572.0,17.4823,17.4823,17.4227,17.4326,315572.0
2023-11-15 10:40:00,17.55,17.55,17.48,17.5,180297.0,17.4326,17.4326,17.3631,17.3829,180297.0
2023-11-15 10:50:00,17.5,17.5,17.44,17.45,183820.0,17.3829,17.3829,17.3233,17.3333,183820.0
2023-11-15 11:00:00,17.45,17.47,17.42,17.44,147909.0,17.3333,17.3531,17.3035,17.3233,147909.0
2023-11-15 11:10:00,17.44,17.45,17.42,17.44,270783.0,17.3233,17.3333,17.3035,17.3233,270783.0
2023-11-15 11:20:00,17.44,17.48,17.42,17.44,180274.0,17.3233,17.3631,17.3035,17.3233,180274.0
2023-11-15 11:30:00,17.44,17.46,17.41,17.46,196358.0,17.3233,17.3432,17.2935,17.3432,196358.0
2023-11-15 11:40:00,17.47,17.49,17.44,17.49,159940.0,17.3531,17.373,17.3233,17.373,159940.0
2023-11-15 11:50:00,17.48,17.54,17.48,17.53,461291.0,17.3631,17.4227,17.3631,17.4127,461291.0
2023-11-15 12:00:00,17.53,17.57,17.5,17.51,210108.0,17.4127,17.4525,17.3829,17.3929,210108.0
2023-11-15 12:10:00,17.51,17.55,17.5,17.54,155020.0,17.3929,17.4326,17.3829,17.4227,155020.0
2023-11-15 12:20:00,17.54,17.54,17.5,17.54,118737.0,17.4227,17.4227,17.3829,17.4227,118737.0
2023-11-15 12:30:00,17.54,17.58,17.53,17.57,250445.0,17.4227,17.4624,17.4127,17.4525,250445.0
2023-11-15 12:40:00,17.57,17.58,17.55,17.56,113601.0,17.4525,17.4624,17.4326,17.4425,113601.0
2023-11-15 12:50:00,17.55,17.56,17.53,17.54,84003.0,17.4326,17.4425,17.4127,17.4227,84003.0
2023-11-15 13:00:00,17.54,17.56,17.52,17.55,135921.0,17.4227,17.4425,17.4028,17.4326,135921.0
2023-11-15 13:10:00,17.55,17.57,17.53,17.53,208723.0,17.4326,17.4525,17.4127,17.4127,208723.0
2023-11-15 13:20:00,17.53,17.55,17.53,17.55,95064.0,17.4127,17.4326,17.4127,17.4326,95064.0
2023-11-15 13:30:00,17.54,17.54,17.49,17.5,127722.0,17.4227,17.4227,17.373,17.3829,127722.0
2023-11-15 13:40:00,17.5,17.5,17.48,17.48,114367.0,17.3829,17.3829,17.3631,17.3631,114367.0
2023-11-15 13:50:00,17.48,17.51,17.48,17.51,114232.0,17.3631,17.3929,17.3631,17.3929,114232.0
2023-11-15 14:00:00,17.51,17.52,17.5,17.5,124645.0,17.3929,17.4028,17.3829,17.3829,124645.0
2023-11-15 14:10:00,17.5,17.51,17.48,17.51,131379.0,17.3829,17.3929,17.3631,17.3929,131379.0
2023-11-15 14:20:00,17.5,17.51,17.49,17.51,105702.0,17.3829,17.3929,17.373,17.3929,105702.0
2023-11-15 14:30:00,17.51,17.51,17.48,17.48,135414.0,17.3929,17.3929,17.3631,17.3631,135414.0
2023-11-15 14:40:00,17.48,17.49,17.48,17.48,62786.0,17.3631,17.373,17.3631,17.3631,62786.0
2023-11-15 14:50:00,17.48,17.52,17.46,17.52,303961.0,17.3631,17.4028,17.3432,17.4028,303961.0
2023-11-15 15:00:00,17.51,17.53,17.5,17.51,161480.0,17.3929,17.4127,17.3829,17.3929,161480.0
2023-11-15 15:10:00,17.51,17.53,17.5,17.53,220526.0,17.3929,17.4127,17.3829,17.4127,220526.0
2023-11-15 15:20:00,17.53,17.54,17.51,17.54,222050.0,17.4127,17.4227,17.3929,17.4227,222050.0
2023-11-15 15:30:00,17.54,17.55,17.52,17.54,287760.0,17.4227,17.4326,17.4028,17.4227,287760.0
2023-11-15 15:40:00,17.54,17.54,17.46,17.47,561810.0,17.4227,17.4227,17.3432,17.3531,561810.0
2023-11-15 15:50:00,17.48,17.53,17.46,17.52,1666296.0,17.3631,17.4127,17.3432,17.4028,1666296.0
2023-11-16 09:30:00,17.65,17.74,17.6,17.73,450342.0,17.5319,17.6213,17.4823,17.6114,450342.0
2023-11-16 09:40:00,17.73,17.76,17.68,17.69,271671.0,17.6114,17.6412,17.5617,17.5716,271671.0
2023-11-16 09:50:00,17.69,17.71,17.66,17.7,244192.0,17.5716,17.5915,17.5419,17.5816,244192.0
2023-11-16 10:00:00,17.7,17.74,17.69,17.73,229487.0,17.5816,17.6213,17.5716,17.6114,229487.0
2023-11-16 10:10:00,17.73,17.74,17.69,17.71,210165.0,17.6114,17.6213,17.5716,17.5915,210165.0
2023-11-16 10:20:00,17.71,17.77,17.7,17.74,328684.0,17.5915,17.6511,17.5816,17.6213,328684.0
2023-11-16 10:30:00,17.75,17.75,17.69,17.73,197013.0,17.6312,17.6312,17.5716,17.6114,197013.0
2023-11-16 10:40:00,17.73,17.74,17.68,17.7,134283.0,17.6114,17.6213,17.5617,17.5816,134283.0
2023-11-16 10:50:00,17.7,17.71,17.68,17.69,138369.0,17.5816,17.5915,17.5617,17.5716,138369.0
2023-11-16 11:00:00,17.69,17.73,17.68,17.71,100469.0,17.5716,17.6114,17.5617,17.5915,100469.0
2023-11-16 11:10:00,17.71,17.72,17.66,17.68,141779.0,17.5915,17.6014,17.5419,17.5617,141779.0
2023-11-16 11:20:00,17.67,17.7,17.66,17.7,173768.0,17.5518,17.5816,17.5419,17.5816,173768.0
2023-11-16 11:30:00,17.7,17.7,17.66,17.66,100282.0,17.5816,17.5816,17.5419,17.5419,100282.0
2023-11-16 11:40:00,17.66,17.74,17.65,17.74,170424.0,17.5419,17.6213,17.5319,17.6213,170424.0
2023-11-16 11:50:00,17.73,17.78,17.73,17.73,482433.0,17.6114,17.661,17.6114,17.6114,482433.0
2023-11-16 12:00:00,17.73,17.76,17.73,17.74,243702.0,17.6114,17.6412,17.6114,17.6213,243702.0
2023-11-16 12:10:00,17.73,17.76,17.7,17.76,316860.0,17.6114,17.6412,17.5816,17.6412,316860.0
2023-11-16 12:20:00,17.76,17.78,17.74,17.77,256400.0,17.6412,17.661,17.6213,17.6511,256400.0
2023-11-16 12:30:00,17.76,17.83,17.76,17.82,164086.0,17.6412,17.7107,17.6412,17.7008,164086.0
2023-11-16 12:40:00,17.82,17.84,17.79,17.83,339138.0,17.7008,17.7206,17.671,17.7107,339138.0
2023-11-16 12:50:00,17.83,17.85,17.82,17.85,95596.0,17.7107,17.7306,17.7008,17.7306,95596.0
2023-11-16 13:00:00,17.85,17.86,17.77,17.8,472967.0,17.7306,17.7405,17.6511,17.6809,472967.0
2023-11-16 13:10:00,17.8,17.81,17.78,17.8,413394.0,17.6809,17.6908,17.661,17.6809,413394.0
2023-11-16 13:20:00,17.8,17.85,17.79,17.82,178450.0,17.6809,17.7306,17.671,17.7008,178450.0
2023-11-16 13:30:00,17.82,17.84,17.76,17.79,258530.0,17.7008,17.7206,17.6412,17.671,258530.0
2023-11-16 13:40:00,17.79,17.81,17.76,17.8,732492.0,17.671,17.6908,17.6412,17.6809,732492.0
2023-11-16 13:50:00,17.8,17.82,17.79,17.81,125314.0,17.6809,17.7008,17.671,17.6908,125314.0
2023-11-16 14:00:00,17.8,17.83,17.8,17.82,635636.0,17.6809,17.7107,17.6809,17.7008,635636.0
2023-11-16 14:10:00,17.82,17.83,17.78,17.82,462004.0,17.7008,17.7107,17.661,17.7008,462004.0
2023-11-16 14:20:00,17.81,17.83,17.78,17.82,1354181.0,17.6908,17.7107,17.661,17.7008,1354181.0
2023-11-16 14:30:00,17.83,17.88,17.82,17.88,338200.0,17.7107,17.7604,17.7008,17.7604,338200.0
2023-11-16 14:40:00,17.88,17.88,17.84,17.86,494095.0,17.7604,17.7604,17.7206,17.7405,494095.0
2023-11-16 14:50:00,17.86,17.86,17.83,17.85,205825.0,17.7405,17.7405,17.7107,17.7306,205825.0
2023-11-16 15:00:00,17.85,17.85,17.8,17.82,310887.0,17.7306,17.7306,17.6809,17.7008,310887.0
2023-11-16 15:10:00,17.82,17.82,17.79,17.8,187169.0,17.7008,17.7008,17.671,17.6809,187169.0
2023-11-16 15:20:00,17.79,17.84,17.78,17.82,275658.0,17.671,17.7206,17.661,17.7008,275658.0
2023-11-16 15:30:00,17.82,17.83,17.76,17.77,398671.0,17.7008,17.7107,17.6412,17.6511,398671.0
2023-11-16 15:40:00,17.76,17.8,17.75,17.79,607181.0,17.6412,17.6809,17.6312,17.671,607181.0
2023-11-16 15:50:00,17.78,17.8,17.74,17.75,1720476.0,17.661,17.6809,17.6213,17.6312,1720476.0
2023-11-17 09:30:00,17.89,17.91,17.8,17.88,805642.0,17.7703,17.7902,17.6809,17.7604,805642.0
2023-11-17 09:40:00,17.88,17.91,17.86,17.91,596316.0,17.7604,17.7902,17.7405,17.7902,596316.0
2023-11-17 09:50:00,17.91,17.94,17.89,17.91,544594.0,17.7902,17.82,17.7703,17.7902,544594.0
2023-11-17 10:00:00,17.91,17.93,17.87,17.88,430800.0,17.7902,17.81,17.7504,17.7604,430800.0
2023-11-17 10:10:00,17.87,17.89,17.81,17.87,345507.0,17.7504,17.7703,17.6908,17.7504,345507.0
2023-11-17 10:20:00,17.87,17.89,17.86,17.89,120672.0,17.7504,17.7703,17.7405,17.7703,120672.0
2023-11-17 10:30:00,17.89,17.89,17.86,17.87,199840.0,17.7703,17.7703,17.7405,17.7504,199840.0
2023-11-17 10:40:00,17.86,17.9,17.85,17.89,201569.0,17.7405,17.7802,17.7306,17.7703,201569.0
2023-11-17 10:50:00,17.89,17.92,17.88,17.91,205612.0,17.7703,17.8001,17.7604,17.7902,205612.0
2023-11-17 11:00:00,17.91,17.96,17.9,17.96,279624.0,17.7902,17.8398,17.7802,17.8398,279624.0
2023-11-17 11:10:00,17.95,17.96,17.9,17.91,105301.0,17.8299,17.8398,17.7802,17.7902,105301.0
2023-11-17 11:20:00,17.91,17.94,17.9,17.91,147962.0,17.7902,17.82,17.7802,17.7902,147962.0
2023-11-17 11:30:00,17.91,17.93,17.86,17.93,155863.0,17.7902,17.81,17.7405,17.81,155863.0
2023-11-17 11:40:00,17.93,17.94,17.91,17.93,121834.0,17.81,17.82,17.7902,17.81,121834.0
2023-11-17 11:50:00,17.93,17.94,17.92,17.93,92411.0,17.81,17.82,17.8001,17.81,92411.0
2023-11-17 12:00:00,17.92,17.96,17.91,17.95,328047.0,17.8001,17.8398,17.7902,17.8299,328047.0
2023-11-17 12:10:00,17.95,17.97,17.94,17.96,101681.0,17.8299,17.8498,17.82,17.8398,101681.0
2023-11-17 12:20:00,17.96,17.96,17.92,17.95,135972.0,17.8398,17.8398,17.8001,17.8299,135972.0
2023-11-17 12:30:00,17.95,17.96,17.94,17.96,105638.0,17.8299,17.8398,17.82,17.8398,105638.0
2023-11-17 12:40:00,17.96,17.96,17.94,17.96,141071.0,17.8398,17.8398,17.82,17.8398,141071.0
2023-11-17 12:50:00,17.96,17.96,17.93,17.96,101509.0,17.8398,17.8398,17.81,17.8398,101509.0
2023-11-17 13:00:00,17.96,17.98,17.94,17.98,193502.0,17.8398,17.8597,17.82,17.8597,193502.0
2023-11-17 13:10:00,17.98,18.0,17.96,17.98,244779.0,17.8597,17.8796,17.8398,17.8597,244779.0
2023-11-17 13:20:00,17.98,17.99,17.97,17.98,400946.0,17.8597,17.8696,17.8498,17.8597,400946.0
2023-11-17 13:30:00,17.98,18.0,17.97,18.0,273065.0,17.8597,17.8796,17.8498,17.8796,273065.0
2023-11-17 13:40:00,18.0,18.0,17.99,18.0,87082.0,17.8796,17.8796,17.8696,17.8796,87082.0
2023-11-17 13:50:00,18.0,18.0,17.98,18.0,151283.0,17.8796,17.8796,17.8597,17.8796,151283.0
2023-11-17 14:00:00,18.0,18.0,17.98,18.0,175712.0,17.8796,17.8796,17.8597,17.8796,175712.0
2023-11-17 14:10:00,18.0,18.0,17.97,17.98,411204.0,17.8796,17.8796,17.8498,17.8597,411204.0
2023-11-17 14:20:00,17.98,18.0,17.96,18.0,412940.0,17.8597,17.8796,17.8398,17.8796,412940.0
2023-11-17 14:30:00,18.0,18.01,17.98,17.98,1232606.0,17.8796,17.8895,17.8597,17.8597,1232606.0
2023-11-17 14:40:00,17.99,17.99,17.96,17.98,106640.0,17.8696,17.8696,17.8398,17.8597,106640.0
2023-11-17 14:50:00,17.98,17.98,17.96,17.96,94182.0,17.8597,17.8597,17.8398,17.8398,94182.0
2023-11-17 15:00:00,17.96,17.97,17.96,17.96,339163.0,17.8398,17.8498,17.8398,17.8398,339163.0
2023-11-17 15:10:00,17.96,17.97,17.93,17.96,783670.0,17.8398,17.8498,17.81,17.8398,783670.0
2023-11-17 15:20:00,17.96,17.96,17.93,17.95,568522.0,17.8398,17.8398,17.81,17.8299,568522.0
2023-11-17 15:30:00,17.95,17.95,17.89,17.89,630557.0,17.8299,17.8299,17.7703,17.7703,630557.0
2023-11-17 15:40:00,17.89,17.9,17.86,17.89,616091.0,17.7703,17.7802,17.7405,17.7703,616091.0
2023-11-17 15:50:00,17.89,17.93,17.89,17.93,1844256.0,17.7703,17.81,17.7703,17.81,1844256.0
2023-11-20 09:30:00,17.9,17.94,17.78,17.82,552093.0,17.7802,17.82,17.661,17.7008,552093.0
2023-11-20 09:40:00,17.82,17.92,17.81,17.89,404939.0,17.7008,17.8001,17.6908,17.7703,404939.0
2023-11-20 09:50:00,17.89,18.01,17.89,17.99,671600.0,17.7703,17.8895,17.7703,17.8696,671600.0
2023-11-20 10:00:00,17.99,17.99,17.93,17.98,265702.0,17.8696,17.8696,17.81,17.8597,265702.0
2023-11-20 10:10:00,17.99,18.03,17.97,18.0,774770.0,17.8696,17.9094,17.8498,17.8796,774770.0
2023-11-20 10:20:00,18.0,18.0,17.93,17.96,383993.0,17.8796,17.8796,17.81,17.8398,383993.0
2023-11-20 10:30:00,17.96,18.0,17.95,18.0,221779.0,17.8398,17.8796,17.8299,17.8796,221779.0
2023-11-20 10:40:00,17.99,18.03,17.98,18.02,347616.0,17.8696,17.9094,17.8597,17.8994,347616.0
2023-11-20 10:50:00,18.02,18.03,17.95,17.98,264661.0,17.8994,17.9094,17.8299,17.8597,264661.0
2023-11-20 11:00:00,17.98,17.99,17.96,17.97,272215.0,17.8597,17.8696,17.8398,17.8498,272215.0
2023-11-20 11:10:00,17.96,18.02,17.96,18.01,299422.0,17.8398,17.8994,17.8398,17.8895,299422.0
2023-11-20 11:20:00,18.01,18.04,18.0,18.04,320310.0,17.8895,17.9193,17.8796,17.9193,320310.0
2023-11-20 11:30:00,18.04,18.04,18.0,18.03,175555.0,17.9193,17.9193,17.8796,17.9094,175555.0
2023-11-20 11:40:00,18.03,18.03,17.99,18.0,92871.0,17.9094,17.9094,17.8696,17.8796,92871.0
2023-11-20 11:50:00,18.01,18.01,17.97,18.0,295304.0,17.8895,17.8895,17.8498,17.8796,295304.0
2023-11-20 12:00:00,18.0,18.03,17.98,17.98,193174.0,17.8796,17.9094,17.8597,17.8597,193174.0
2023-11-20 12:10:00,17.98,18.02,17.97,18.02,181515.0,17.8597,17.8994,17.8498,17.8994,181515.0
2023-11-20 12:20:00,18.02,18.03,17.99,18.0,226658.0,17.8994,17.9094,17.8696,17.8796,226658.0
2023-11-20 12:30:00,18.0,18.0,17.96,17.97,100725.0,17.8796,17.8796,17.8398,17.8498,100725.0
2023-11-20 12:40:00,17.96,17.98,17.93,17.96,270925.0,17.8398,17.8597,17.81,17.8398,270925.0
2023-11-20 12:50:00,17.96,17.97,17.93,17.93,228039.0,17.8398,17.8498,17.81,17.81,228039.0
2023-11-20 13:00:00,17.93,17.95,17.86,17.86,396754.0,17.81,17.8299,17.7405,17.7405,396754.0
2023-11-20 13:10:00,17.87,17.91,17.85,17.91,364132.0,17.7504,17.7902,17.7306,17.7902,364132.0
2023-11-20 13:20:00,17.91,17.91,17.84,17.85,135492.0,17.7902,17.7902,17.7206,17.7306,135492.0
2023-11-20 13:30:00,17.85,17.89,17.84,17.88,146298.0,17.7306,17.7703,17.7206,17.7604,146298.0
2023-11-20 13:40:00,17.88,17.88,17.83,17.84,198865.0,17.7604,17.7604,17.7107,17.7206,198865.0
2023-11-20 13:50:00,17.84,17.85,17.81,17.82,211337.0,17.7206,17.7306,17.6908,17.7008,211337.0
2023-11-20 14:00:00,17.82,17.82,17.78,17.8,252878.0,17.7008,17.7008,17.661,17.6809,252878.0
2023-11-20 14:10:00,17.8,17.83,17.8,17.82,164318.0,17.6809,17.7107,17.6809,17.7008,164318.0
2023-11-20 14:20:00,17.82,17.83,17.81,17.82,155052.0,17.7008,17.7107,17.6908,17.7008,155052.0
2023-11-20 14:30:00,17.82,17.84,17.81,17.82,172742.0,17.7008,17.7206,17.6908,17.7008,172742.0
2023-11-20 14:40:00,17.82,17.83,17.79,17.82,452362.0,17.7008,17.7107,17.671,17.7008,452362.0
2023-11-20 14:50:00,17.82,17.82,17.8,17.81,146253.0,17.7008,17.7008,17.6809,17.6908,146253.0
2023-11-20 15:00:00,17.81,17.82,17.8,17.82,219378.0,17.6908,17.7008,17.6809,17.7008,219378.0
2023-11-20 15:10:00,17.81,17.83,17.81,17.82,257072.0,17.6908,17.7107,17.6908,17.7008,257072.0
2023-11-20 15:20:00,17.82,17.83,17.75,17.76,466328.0,17.7008,17.7107,17.6312,17.6412,466328.0
2023-11-20 15:30:00,17.75,17.77,17.74,17.76,528019.0,17.6312,17.6511,17.6213,17.6412,528019.0
2023-11-20 15:40:00,17.75,17.76,17.72,17.73,748357.0,17.6312,17.6412,17.6014,17.6114,748357.0
2023-11-20 15:50:00,17.73,17.74,17.68,17.69,2540721.0,17.6114,17.6213,17.5617,17.5716,2540721.0
2023-11-21 09:30:00,17.75,17.8,17.65,17.65,329521.0,17.6312,17.6809,17.5319,17.5319,329521.0
2023-11-21 09:40:00,17.66,17.67,17.59,17.63,397664.0,17.5419,17.5518,17.4723,17.5121,397664.0
2023-11-21 09:50:00,17.64,17.65,17.59,17.59,162680.0,17.522,17.5319,17.4723,17.4723,162680.0
2023-11-21 10:00:00,17.59,17.64,17.56,17.63,260470.0,17.4723,17.522,17.4425,17.5121,260470.0
2023-11-21 10:10:00,17.64,17.66,17.6,17.61,522437.0,17.522,17.5419,17.4823,17.4922,522437.0
2023-11-21 10:20:00,17.62,17.67,17.61,17.64,614212.0,17.5021,17.5518,17.4922,17.522,614212.0
2023-11-21 10:30:00,17.64,17.64,17.58,17.61,348516.0,17.522,17.522,17.4624,17.4922,348516.0
2023-11-21 10:40:00,17.62,17.63,17.6,17.62,280370.0,17.5021,17.5121,17.4823,17.5021,280370.0
2023-11-21 10:50:00,17.63,17.64,17.6,17.64,274275.0,17.5121,17.522,17.4823,17.522,274275.0
2023-11-21 11:00:00,17.63,17.64,17.6,17.62,340913.0,17.5121,17.522,17.4823,17.5021,340913.0
2023-11-21 11:10:00,17.62,17.63,17.6,17.61,180261.0,17.5021,17.5121,17.4823,17.4922,180261.0
2023-11-21 11:20:00,17.61,17.63,17.6,17.63,140166.0,17.4922,17.5121,17.4823,17.5121,140166.0
2023-11-21 11:30:00,17.63,17.65,17.61,17.61,184910.0,17.5121,17.5319,17.4922,17.4922,184910.0
2023-11-21 11:40:00,17.62,17.62,17.58,17.61,273922.0,17.5021,17.5021,17.4624,17.4922,273922.0
2023-11-21 11:50:00,17.61,17.64,17.61,17.64,80164.0,17.4922,17.522,17.4922,17.522,80164.0
2023-11-21 12:00:00,17.64,17.66,17.62,17.66,320223.0,17.522,17.5419,17.5021,17.5419,320223.0
2023-11-21 12:10:00,17.66,17.67,17.64,17.65,127652.0,17.5419,17.5518,17.522,17.5319,127652.0
2023-11-21 12:20:00,17.65,17.66,17.64,17.65,99369.0,17.5319,17.5419,17.522,17.5319,99369.0
2023-11-21 12:30:00,17.66,17.66,17.64,17.66,117742.0,17.5419,17.5419,17.522,17.5419,117742.0
2023-11-21 12:40:00,17.66,17.66,17.64,17.65,70318.0,17.5419,17.5419,17.522,17.5319,70318.0
2023-11-21 12:50:00,17.64,17.65,17.63,17.64,56871.0,17.522,17.5319,17.5121,17.522,56871.0
2023-11-21 13:00:00,17.64,17.64,17.62,17.64,96893.0,17.522,17.522,17.5021,17.522,96893.0
2023-11-21 13:10:00,17.64,17.68,17.64,17.66,164973.0,17.522,17.5617,17.522,17.5419,164973.0
2023-11-21 13:20:00,17.66,17.68,17.66,17.68,96657.0,17.5419,17.5617,17.5419,17.5617,96657.0
2023-11-21 13:30:00,17.68,17.71,17.67,17.69,160225.0,17.5617,17.5915,17.5518,17.5716,160225.0
2023-11-21 13:40:00,17.7,17.7,17.66,17.66,597716.0,17.5816,17.5816,17.5419,17.5419,597716.0
2023-11-21 13:50:00,17.67,17.69,17.66,17.68,140248.0,17.5518,17.5716,17.5419,17.5617,140248.0
2023-11-21 14:00:00,17.68,17.69,17.66,17.69,89780.0,17.5617,17.5716,17.5419,17.5716,89780.0
2023-11-21 14:10:00,17.69,17.69,17.67,17.69,133055.0,17.5716,17.5716,17.5518,17.5716,133055.0
2023-11-21 14:20:00,17.69,17.7,17.67,17.7,219044.0,17.5716,17.5816,17.5518,17.5816,219044.0
2023-11-21 14:30:00,17.7,17.72,17.67,17.69,732227.0,17.5816,17.6014,17.5518,17.5716,732227.0
2023-11-21 14:40:00,17.69,17.69,17.67,17.68,153138.0,17.5716,17.5716,17.5518,17.5617,153138.0
2023-11-21 14:50:00,17.68,17.72,17.67,17.71,534580.0,17.5617,17.6014,17.5518,17.5915,534580.0
2023-11-21 15:00:00,17.71,17.74,17.7,17.73,208259.0,17.5915,17.6213,17.5816,17.6114,208259.0
2023-11-21 15:10:00,17.73,17.77,17.73,17.77,207213.0,17.6114,17.6511,17.6114,17.6511,207213.0
2023-11-21 15:20:00,17.77,17.77,17.74,17.75,285706.0,17.6511,17.6511,17.6213,17.6312,285706.0
2023-11-21 15:30:00,17.75,17.75,17.71,17.73,270934.0,17.6312,17.6312,17.5915,17.6114,270934.0
2023-11-21 15:40:00,17.73,17.74,17.71,17.71,444509.0,17.6114,17.6213,17.5915,17.5915,444509.0
2023-11-21 15:50:00,17.71,17.74,17.71,17.73,1068786.0,17.5915,17.6213,17.5915,17.6114,1068786.0
2023-11-22 09:30:00,17.7,17.7,17.57,17.59,291612.0,17.5816,17.5816,17.4525,17.4723,291612.0
2023-11-22 09:40:00,17.59,17.65,17.58,17.6,193815.0,17.4723,17.5319,17.4624,17.4823,193815.0
2023-11-22 09:50:00,17.6,17.65,17.59,17.64,186257.0,17.4823,17.5319,17.4723,17.522,186257.0
2023-11-22 10:00:00,17.64,17.72,17.6,17.7,232966.0,17.522,17.6014,17.4823,17.5816,232966.0
2023-11-22 10:10:00,17.7,17.72,17.67,17.71,146476.0,17.5816,17.6014,17.5518,17.5915,146476.0
2023-11-22 10:20:00,17.71,17.72,17.66,17.68,127446.0,17.5915,17.6014,17.5419,17.5617,127446.0
2023-11-22 10:30:00,17.68,17.74,17.67,17.72,114535.0,17.5617,17.6213,17.5518,17.6014,114535.0
2023-11-22 10:40:00,17.72,17.75,17.7,17.74,86419.0,17.6014,17.6312,17.5816,17.6213,86419.0
2023-11-22 10:50:00,17.75,17.75,17.69,17.7,183391.0,17.6312,17.6312,17.5716,17.5816,183391.0
2023-11-22 11:00:00,17.7,17.72,17.68,17.72,108550.0,17.5816,17.6014,17.5617,17.6014,108550.0
2023-11-22 11:10:00,17.73,17.78,17.73,17.78,109701.0,17.6114,17.661,17.6114,17.661,109701.0
2023-11-22 11:20:00,17.78,17.8,17.74,17.74,227127.0,17.661,17.6809,17.6213,17.6213,227127.0
2023-11-22 11:30:00,17.75,17.75,17.71,17.75,163700.0,17.6312,17.6312,17.5915,17.6312,163700.0
2023-11-22 11:40:00,17.75,17.75,17.72,17.73,137952.0,17.6312,17.6312,17.6014,17.6114,137952.0
2023-11-22 11:50:00,17.73,17.74,17.71,17.73,125888.0,17.6114,17.6213,17.5915,17.6114,125888.0
2023-11-22 12:00:00,17.72,17.76,17.72,17.76,141301.0,17.6014,17.6412,17.6014,17.6412,141301.0
2023-11-22 12:10:00,17.76,17.77,17.74,17.75,259682.0,17.6412,17.6511,17.6213,17.6312,259682.0
2023-11-22 12:20:00,17.74,17.78,17.74,17.77,283193.0,17.6213,17.661,17.6213,17.6511,283193.0
2023-11-22 12:30:00,17.77,17.79,17.76,17.77,318898.0,17.6511,17.671,17.6412,17.6511,318898.0
2023-11-22 12:40:00,17.78,17.79,17.76,17.76,197456.0,17.661,17.671,17.6412,17.6412,197456.0
2023-11-22 12:50:00,17.76,17.8,17.76,17.8,123370.0,17.6412,17.6809,17.6412,17.6809,123370.0
2023-11-22 13:00:00,17.79,17.82,17.79,17.82,447299.0,17.671,17.7008,17.671,17.7008,447299.0
2023-11-22 13:10:00,17.82,17.83,17.8,17.82,76674.0,17.7008,17.7107,17.6809,17.7008,76674.0
2023-11-22 13:20:00,17.82,17.84,17.82,17.84,38956.0,17.7008,17.7206,17.7008,17.7206,38956.0
2023-11-22 13:30:00,17.84,17.84,17.8,17.8,92509.0,17.7206,17.7206,17.6809,17.6809,92509.0
2023-11-22 13:40:00,17.8,17.82,17.8,17.82,45043.0,17.6809,17.7008,17.6809,17.7008,45043.0
2023-11-22 13:50:00,17.82,17.84,17.81,17.83,149611.0,17.7008,17.7206,17.6908,17.7107,149611.0
2023-11-22 14:00:00,17.83,17.86,17.83,17.85,110418.0,17.7107,17.7405,17.7107,17.7306,110418.0
2023-11-22 14:10:00,17.85,17.85,17.84,17.85,125875.0,17.7306,17.7306,17.7206,17.7306,125875.0
2023-11-22 14:20:00,17.85,17.88,17.84,17.87,225383.0,17.7306,17.7604,17.7206,17.7504,225383.0
2023-11-22 14:30:00,17.87,17.88,17.85,17.85,170941.0,17.7504,17.7604,17.7306,17.7306,170941.0
2023-11-22 14:40:00,17.86,17.89,17.84,17.88,438481.0,17.7405,17.7703,17.7206,17.7604,438481.0
2023-11-22 14:50:00,17.89,17.89,17.84,17.86,290357.0,17.7703,17.7703,17.7206,17.7405,290357.0
2023-11-22 15:00:00,17.85,17.91,17.84,17.88,214580.0,17.7306,17.7902,17.7206,17.7604,214580.0
2023-11-22 15:10:00,17.89,17.92,17.88,17.91,194503.0,17.7703,17.8001,17.7604,17.7902,194503.0
2023-11-22 15:20:00,17.91,17.94,17.89,17.94,365032.0,17.7902,17.82,17.7703,17.82,365032.0
2023-11-22 15:30:00,17.94,17.95,17.92,17.95,442263.0,17.82,17.8299,17.8001,17.8299,442263.0
2023-11-22 15:40:00,17.95,17.98,17.94,17.94,590219.0,17.8299,17.8597,17.82,17.82,590219.0
2023-11-22 15:50:00,17.95,17.98,17.9,17.97,2572230.0,17.8299,17.8597,17.7802,17.8498,2572230.0
2023-11-24 09:30:00,17.98,18.0,17.91,17.98,191408.0,17.8597,17.8796,17.7902,17.8597,191408.0
2023-11-24 09:40:00,17.97,18.01,17.97,18.01,163741.0,17.8498,17.8895,17.8498,17.8895,163741.0
2023-11-24 09:50:00,18.01,18.01,17.97,17.98,74216.0,17.8895,17.8895,17.8498,17.8597,74216.0
2023-11-24 10:00:00,17.98,18.01,17.98,17.99,169370.0,17.8597,17.8895,17.8597,17.8696,169370.0
2023-11-24 10:10:00,18.0,18.0,17.98,18.0,200063.0,17.8796,17.8796,17.8597,17.8796,200063.0
2023-11-24 10:20:00,18.0,18.0,17.98,18.0,170777.0,17.8796,17.8796,17.8597,17.8796,170777.0
2023-11-24 10:30:00,18.0,18.0,17.96,17.97,152250.0,17.8796,17.8796,17.8398,17.8498,152250.0
2023-11-24 10:40:00,17.97,17.98,17.94,17.98,265454.0,17.8498,17.8597,17.82,17.8597,265454.0
2023-11-24 10:50:00,17.98,18.0,17.97,17.98,141632.0,17.8597,17.8796,17.8498,17.8597,141632.0
2023-11-24 11:00:00,17.98,18.0,17.97,17.99,129593.0,17.8597,17.8796,17.8498,17.8696,129593.0
2023-11-24 11:10:00,18.0,18.0,17.99,18.0,36408.0,17.8796,17.8796,17.8696,17.8796,36408.0
2023-11-24 11:20:00,18.0,18.0,17.97,17.98,140000.0,17.8796,17.8796,17.8498,17.8597,140000.0
2023-11-24 11:30:00,17.98,18.0,17.98,17.98,129573.0,17.8597,17.8796,17.8597,17.8597,129573.0
2023-11-24 11:40:00,17.99,18.0,17.98,17.98,177189.0,17.8696,17.8796,17.8597,17.8597,177189.0
2023-11-24 11:50:00,17.98,18.0,17.95,17.96,139455.0,17.8597,17.8796,17.8299,17.8398,139455.0
2023-11-24 12:00:00,17.97,18.0,17.96,17.99,301441.0,17.8498,17.8796,17.8398,17.8696,301441.0
2023-11-24 12:10:00,17.99,18.0,17.98,18.0,227094.0,17.8696,17.8796,17.8597,17.8796,227094.0
2023-11-24 12:20:00,18.0,18.0,17.98,17.98,148540.0,17.8796,17.8796,17.8597,17.8597,148540.0
2023-11-24 12:30:00,17.98,18.0,17.98,17.98,98103.0,17.8597,17.8796,17.8597,17.8597,98103.0
2023-11-24 12:40:00,17.99,18.0,17.98,17.98,163217.0,17.8696,17.8796,17.8597,17.8597,163217.0
2023-11-24 12:50:00,17.98,18.01,17.98,18.0,430323.0,17.8597,17.8895,17.8597,17.8796,430323.0
2023-11-27 09:30:00,18.04,18.04,17.97,18.01,229810.0,17.9193,17.9193,17.8498,17.8895,229810.0
2023-11-27 09:40:00,18.01,18.05,17.99,18.03,451056.0,17.8895,17.9292,17.8696,17.9094,451056.0
2023-11-27 09:50:00,18.03,18.03,17.99,18.01,314624.0,17.9094,17.9094,17.8696,17.8895,314624.0
2023-11-27 10:00:00,18.01,18.05,17.99,18.0,204238.0,17.8895,17.9292,17.8696,17.8796,204238.0
2023-11-27 10:10:00,18.01,18.01,17.96,17.98,231913.0,17.8895,17.8895,17.8398,17.8597,231913.0
2023-11-27 10:20:00,17.98,17.98,17.97,17.98,43819.0,17.8597,17.8597,17.8498,17.8597,43819.0
2023-11-27 10:30:00,17.97,17.97,17.94,17.95,113528.0,17.8498,17.8498,17.82,17.8299,113528.0
2023-11-27 10:40:00,17.96,17.96,17.94,17.96,78041.0,17.8398,17.8398,17.82,17.8398,78041.0
2023-11-27 10:50:00,17.95,17.96,17.93,17.95,169676.0,17.8299,17.8398,17.81,17.8299,169676.0
2023-11-27 11:00:00,17.96,17.98,17.94,17.96,288361.0,17.8398,17.8597,17.82,17.8398,288361.0
2023-11-27 11:10:00,17.96,18.0,17.96,18.0,282560.0,17.8398,17.8796,17.8398,17.8796,282560.0
2023-11-27 11:20:00,18.0,18.03,17.99,18.02,174923.0,17.8796,17.9094,17.8696,17.8994,174923.0
2023-11-27 11:30:00,18.01,18.02,17.99,18.0,87025.0,17.8895,17.8994,17.8696,17.8796,87025.0
2023-11-27 11:40:00,18.0,18.0,17.98,17.98,67138.0,17.8796,17.8796,17.8597,17.8597,67138.0
2023-11-27 11:50:00,17.98,18.01,17.98,17.98,181548.0,17.8597,17.8895,17.8597,17.8597,181548.0
2023-11-27 12:00:00,17.98,17.99,17.97,17.98,153881.0,17.8597,17.8696,17.8498,17.8597,153881.0
2023-11-27 12:10:00,17.97,17.98,17.97,17.97,56167.0,17.8498,17.8597,17.8498,17.8498,56167.0
2023-11-27 12:20:00,17.97,17.98,17.94,17.95,92677.0,17.8498,17.8597,17.82,17.8299,92677.0
2023-11-27 12:30:00,17.94,18.02,17.94,17.98,979121.0,17.82,17.8994,17.82,17.8597,979121.0
2023-11-27 12:40:00,17.98,17.99,17.96,17.98,536131.0,17.8597,17.8696,17.8398,17.8597,536131.0
2023-11-27 12:50:00,17.98,17.98,17.95,17.98,122903.0,17.8597,17.8597,17.8299,17.8597,122903.0
2023-11-27 13:00:00,17.98,17.99,17.96,17.98,118928.0,17.8597,17.8696,17.8398,17.8597,118928.0
2023-11-27 13:10:00,17.98,18.0,17.97,18.0,499965.0,17.8597,17.8796,17.8498,17.8796,499965.0
2023-11-27 13:20:00,18.0,18.0,17.97,17.98,258968.0,17.8796,17.8796,17.8498,17.8597,258968.0
2023-11-27 13:30:00,17.98,17.99,17.97,17.98,483630.0,17.8597,17.8696,17.8498,17.8597,483630.0
2023-11-27 13:40:00,17.98,17.98,17.93,17.98,551949.0,17.8597,17.8597,17.81,17.8597,551949.0
2023-11-27 13:50:00,17.98,17.98,17.96,17.97,175860.0,17.8597,17.8597,17.8398,17.8498,175860.0
2023-11-27 14:00:00,17.97,17.98,17.95,17.97,489033.0,17.8498,17.8597,17.8299,17.8498,489033.0
2023-11-27 14:10:00,17.97,17.99,17.96,17.96,137154.0,17.8498,17.8696,17.8398,17.8398,137154.0
2023-11-27 14:20:00,17.96,17.98,17.96,17.96,239441.0,17.8398,17.8597,17.8398,17.8398,239441.0
2023-11-27 14:30:00,17.96,17.97,17.93,17.95,246619.0,17.8398,17.8498,17.81,17.8299,246619.0
2023-11-27 14:40:00,17.95,17.95,17.91,17.91,431198.0,17.8299,17.8299,17.7902,17.7902,431198.0
2023-11-27 14:50:00,17.91,17.92,17.89,17.91,254015.0,17.7902,17.8001,17.7703,17.7902,254015.0
2023-11-27 15:00:00,17.91,17.92,17.89,17.89,537568.0,17.7902,17.8001,17.7703,17.7703,537568.0
2023-11-27 15:10:00,17.89,17.9,17.87,17.88,277358.0,17.7703,17.7802,17.7504,17.7604,277358.0
2023-11-27 15:20:00,17.88,17.93,17.87,17.92,193311.0,17.7604,17.81,17.7504,17.8001,193311.0
2023-11-27 15:30:00,17.91,17.92,17.88,17.89,625484.0,17.7902,17.8001,17.7604,17.7703,625484.0
2023-11-27 15:40:00,17.89,17.91,17.87,17.89,488891.0,17.7703,17.7902,17.7504,17.7703,488891.0
2023-11-27 15:50:00,17.89,17.91,17.88,17.89,1412442.0,17.7703,17.7902,17.7604,17.7703,1412442.0
2023-11-28 09:30:00,17.91,17.94,17.45,17.55,2690520.0,17.7902,17.82,17.3333,17.4326,2690520.0
2023-11-28 09:40:00,17.55,17.72,17.51,17.6,1223053.0,17.4326,17.6014,17.3929,17.4823,1223053.0
2023-11-28 09:50:00,17.6,17.69,17.58,17.68,434023.0,17.4823,17.5716,17.4624,17.5617,434023.0
2023-11-28 10:00:00,17.69,17.73,17.6,17.7,582397.0,17.5716,17.6114,17.4823,17.5816,582397.0
2023-11-28 10:10:00,17.7,17.73,17.67,17.7,418250.0,17.5816,17.6114,17.5518,17.5816,418250.0
2023-11-28 10:20:00,17.7,17.71,17.67,17.69,216320.0,17.5816,17.5915,17.5518,17.5716,216320.0
2023-11-28 10:30:00,17.69,17.76,17.68,17.76,380587.0,17.5716,17.6412,17.5617,17.6412,380587.0
2023-11-28 10:40:00,17.76,17.85,17.73,17.77,419222.0,17.6412,17.7306,17.6114,17.6511,419222.0
2023-11-28 10:50:00,17.77,17.79,17.73,17.75,276371.0,17.6511,17.671,17.6114,17.6312,276371.0
2023-11-28 11:00:00,17.76,17.78,17.69,17.7,374832.0,17.6412,17.661,17.5716,17.5816,374832.0
2023-11-28 11:10:00,17.7,17.7,17.61,17.62,385753.0,17.5816,17.5816,17.4922,17.5021,385753.0
2023-11-28 11:20:00,17.62,17.63,17.58,17.59,259219.0,17.5021,17.5121,17.4624,17.4723,259219.0
2023-11-28 11:30:00,17.59,17.62,17.53,17.54,934557.0,17.4723,17.5021,17.4127,17.4227,934557.0
2023-11-28 11:40:00,17.54,17.54,17.47,17.5,526641.0,17.4227,17.4227,17.3531,17.3829,526641.0
2023-11-28 11:50:00,17.5,17.5,17.37,17.38,755903.0,17.3829,17.3829,17.2538,17.2637,755903.0
2023-11-28 12:00:00,17.38,17.49,17.34,17.48,1223438.0,17.2637,17.373,17.224,17.3631,1223438.0
2023-11-28 12:10:00,17.47,17.58,17.47,17.52,807312.0,17.3531,17.4624,17.3531,17.4028,807312.0
2023-11-28 12:20:00,17.52,17.54,17.47,17.48,334570.0,17.4028,17.4227,17.3531,17.3631,334570.0
2023-11-28 12:30:00,17.48,17.6,17.46,17.59,308019.0,17.3631,17.4823,17.3432,17.4723,308019.0
2023-11-28 12:40:00,17.59,17.63,17.56,17.6,380632.0,17.4723,17.5121,17.4425,17.4823,380632.0
2023-11-28 12:50:00,17.6,17.6,17.53,17.54,242979.0,17.4823,17.4823,17.4127,17.4227,242979.0
2023-11-28 13:00:00,17.54,17.54,17.48,17.51,438720.0,17.4227,17.4227,17.3631,17.3929,438720.0
2023-11-28 13:10:00,17.52,17.57,17.51,17.55,378001.0,17.4028,17.4525,17.3929,17.4326,378001.0
2023-11-28 13:20:00,17.55,17.55,17.49,17.53,282794.0,17.4326,17.4326,17.373,17.4127,282794.0
2023-11-28 13:30:00,17.53,17.53,17.48,17.5,233058.0,17.4127,17.4127,17.3631,17.3829,233058.0
2023-11-28 13:40:00,17.5,17.5,17.47,17.48,194481.0,17.3829,17.3829,17.3531,17.3631,194481.0
2023-11-28 13:50:00,17.47,17.48,17.44,17.48,384213.0,17.3531,17.3631,17.3233,17.3631,384213.0
2023-11-28 14:00:00,17.48,17.5,17.44,17.48,741895.0,17.3631,17.3829,17.3233,17.3631,741895.0
2023-11-28 14:10:00,17.49,17.51,17.48,17.51,220441.0,17.373,17.3929,17.3631,17.3929,220441.0
2023-11-28 14:20:00,17.51,17.53,17.49,17.5,275764.0,17.3929,17.4127,17.373,17.3829,275764.0
2023-11-28 14:30:00,17.5,17.55,17.48,17.55,298467.0,17.3829,17.4326,17.3631,17.4326,298467.0
2023-11-28 14:40:00,17.55,17.57,17.54,17.55,179155.0,17.4326,17.4525,17.4227,17.4326,179155.0
2023-11-28 14:50:00,17.55,17.58,17.53,17.56,545895.0,17.4326,17.4624,17.4127,17.4425,545895.0
2023-11-28 15:00:00,17.56,17.57,17.51,17.51,252475.0,17.4425,17.4525,17.3929,17.3929,252475.0
2023-11-28 15:10:00,17.52,17.54,17.49,17.52,414738.0,17.4028,17.4227,17.373,17.4028,414738.0
2023-11-28 15:20:00,17.52,17.56,17.49,17.55,535295.0,17.4028,17.4425,17.373,17.4326,535295.0
2023-11-28 15:30:00,17.55,17.57,17.52,17.55,749887.0,17.4326,17.4525,17.4028,17.4326,749887.0
2023-11-28 15:40:00,17.55,17.57,17.51,17.52,1200355.0,17.4326,17.4525,17.3929,17.4028,1200355.0
2023-11-28 15:50:00,17.52,17.53,17.47,17.49,3349874.0,17.4028,17.4127,17.3531,17.373,3349874.0
2023-11-29 09:30:00,17.1,17.15,16.89,16.91,3191620.0,16.9856,17.0353,16.777,16.7969,3191620.0
2023-11-29 09:40:00,16.91,17.02,16.9,16.98,2398644.0,16.7969,16.9061,16.7869,16.8664,2398644.0
2023-11-29 09:50:00,16.98,17.05,16.98,17.01,1012775.0,16.8664,16.9359,16.8664,16.8962,1012775.0
2023-11-29 10:00:00,17.01,17.02,16.9,16.91,881100.0,16.8962,16.9061,16.7869,16.7969,881100.0
2023-11-29 10:10:00,16.91,16.96,16.89,16.96,929703.0,16.7969,16.8465,16.777,16.8465,929703.0
2023-11-29 10:20:00,16.96,16.99,16.95,16.96,989586.0,16.8465,16.8763,16.8366,16.8465,989586.0
2023-11-29 10:30:00,16.96,17.04,16.96,17.04,744652.0,16.8465,16.926,16.8465,16.926,744652.0
2023-11-29 10:40:00,17.04,17.07,17.02,17.06,1320426.0,16.926,16.9558,16.9061,16.9459,1320426.0
2023-11-29 10:50:00,17.07,17.12,17.0,17.02,2054593.0,16.9558,17.0055,16.8863,16.9061,2054593.0
2023-11-29 11:00:00,17.02,17.11,17.01,17.1,883998.0,16.9061,16.9955,16.8962,16.9856,883998.0
2023-11-29 11:10:00,17.1,17.19,17.09,17.12,1083754.0,16.9856,17.075,16.9757,17.0055,1083754.0
2023-11-29 11:20:00,17.13,17.16,17.08,17.11,783876.0,17.0154,17.0452,16.9657,16.9955,783876.0
2023-11-29 11:30:00,17.11,17.15,17.06,17.14,672754.0,16.9955,17.0353,16.9459,17.0253,672754.0
2023-11-29 11:40:00,17.14,17.21,17.14,17.21,658371.0,17.0253,17.0949,17.0253,17.0949,658371.0
2023-11-29 11:50:00,17.21,17.24,17.19,17.21,755758.0,17.0949,17.1247,17.075,17.0949,755758.0
2023-11-29 12:00:00,17.21,17.25,17.2,17.25,678641.0,17.0949,17.1346,17.0849,17.1346,678641.0
2023-11-29 12:10:00,17.25,17.33,17.23,17.32,649661.0,17.1346,17.2141,17.1147,17.2041,649661.0
2023-11-29 12:20:00,17.33,17.41,17.31,17.32,1722169.0,17.2141,17.2935,17.1942,17.2041,1722169.0
2023-11-29 12:30:00,17.32,17.38,17.32,17.37,313935.0,17.2041,17.2637,17.2041,17.2538,313935.0
2023-11-29 12:40:00,17.37,17.37,17.29,17.32,814276.0,17.2538,17.2538,17.1743,17.2041,814276.0
2023-11-29 12:50:00,17.32,17.35,17.3,17.3,322478.0,17.2041,17.2339,17.1843,17.1843,322478.0
2023-11-29 13:00:00,17.3,17.31,17.23,17.25,651177.0,17.1843,17.1942,17.1147,17.1346,651177.0
2023-11-29 13:10:00,17.25,17.27,17.23,17.25,377288.0,17.1346,17.1545,17.1147,17.1346,377288.0
2023-11-29 13:20:00,17.25,17.28,17.22,17.28,370708.0,17.1346,17.1644,17.1048,17.1644,370708.0
2023-11-29 13:30:00,17.28,17.28,17.23,17.24,322655.0,17.1644,17.1644,17.1147,17.1247,322655.0
2023-11-29 13:40:00,17.24,17.25,17.22,17.23,526577.0,17.1247,17.1346,17.1048,17.1147,526577.0
2023-11-29 13:50:00,17.23,17.24,17.15,17.16,555073.0,17.1147,17.1247,17.0353,17.0452,555073.0
2023-11-29 14:00:00,17.16,17.19,17.13,17.14,594051.0,17.0452,17.075,17.0154,17.0253,594051.0
2023-11-29 14:10:00,17.14,17.18,17.11,17.13,705625.0,17.0253,17.0651,16.9955,17.0154,705625.0
2023-11-29 14:20:00,17.14,17.19,17.13,17.19,449183.0,17.0253,17.075,17.0154,17.075,449183.0
2023-11-29 14:30:00,17.19,17.22,17.16,17.16,493785.0,17.075,17.1048,17.0452,17.0452,493785.0
2023-11-29 14:40:00,17.16,17.18,17.14,17.18,623747.0,17.0452,17.0651,17.0253,17.0651,623747.0
2023-11-29 14:50:00,17.18,17.23,17.17,17.2,726848.0,17.0651,17.1147,17.0551,17.0849,726848.0
2023-11-29 15:00:00,17.2,17.2,17.15,17.17,594703.0,17.0849,17.0849,17.0353,17.0551,594703.0
2023-11-29 15:10:00,17.16,17.18,17.13,17.16,1043787.0,17.0452,17.0651,17.0154,17.0452,1043787.0
2023-11-29 15:20:00,17.16,17.18,17.09,17.11,1629709.0,17.0452,17.0651,16.9757,16.9955,1629709.0
2023-11-29 15:30:00,17.11,17.11,17.03,17.07,2438298.0,16.9955,16.9955,16.9161,16.9558,2438298.0
2023-11-29 15:40:00,17.07,17.16,17.06,17.15,2249312.0,16.9558,17.0452,16.9459,17.0353,2249312.0
2023-11-29 15:50:00,17.14,17.21,17.13,17.17,7718852.0,17.0253,17.0949,17.0154,17.0551,7718852.0
2023-11-30 09:30:00,17.06,17.11,17.03,17.1,1516011.0,16.9459,16.9955,16.9161,16.9856,1516011.0
2023-11-30 09:40:00,17.1,17.12,17.03,17.09,696450.0,16.9856,17.0055,16.9161,16.9757,696450.0
2023-11-30 09:50:00,17.08,17.13,17.06,17.11,734293.0,16.9657,17.0154,16.9459,16.9955,734293.0
2023-11-30 10:00:00,17.12,17.13,17.07,17.07,433855.0,17.0055,17.0154,16.9558,16.9558,433855.0
2023-11-30 10:10:00,17.07,17.11,17.06,17.06,1230732.0,16.9558,16.9955,16.9459,16.9459,1230732.0
2023-11-30 10:20:00,17.06,17.1,17.03,17.09,795660.0,16.9459,16.9856,16.9161,16.9757,795660.0
2023-11-30 10:30:00,17.1,17.12,17.07,17.12,960913.0,16.9856,17.0055,16.9558,17.0055,960913.0
2023-11-30 10:40:00,17.12,17.16,17.1,17.16,1254789.0,17.0055,17.0452,16.9856,17.0452,1254789.0
2023-11-30 10:50:00,17.16,17.22,17.14,17.19,1698058.0,17.0452,17.1048,17.0253,17.075,1698058.0
2023-11-30 11:00:00,17.19,17.2,17.14,17.14,1125866.0,17.075,17.0849,17.0253,17.0253,1125866.0
2023-11-30 11:10:00,17.15,17.16,17.12,17.13,466220.0,17.0353,17.0452,17.0055,17.0154,466220.0
2023-11-30 11:20:00,17.13,17.15,17.09,17.1,772560.0,17.0154,17.0353,16.9757,16.9856,772560.0
2023-11-30 11:30:00,17.11,17.16,17.1,17.14,520819.0,16.9955,17.0452,16.9856,17.0253,520819.0
2023-11-30 11:40:00,17.14,17.15,17.12,17.13,520760.0,17.0253,17.0353,17.0055,17.0154,520760.0
2023-11-30 11:50:00,17.12,17.14,17.1,17.1,310451.0,17.0055,17.0253,16.9856,16.9856,310451.0
2023-11-30 12:00:00,17.1,17.11,17.06,17.06,334634.0,16.9856,16.9955,16.9459,16.9459,334634.0
2023-11-30 12:10:00,17.07,17.07,17.02,17.02,250724.0,16.9558,16.9558,16.9061,16.9061,250724.0
2023-11-30 12:20:00,17.02,17.06,16.99,17.02,439287.0,16.9061,16.9459,16.8763,16.9061,439287.0
2023-11-30 12:30:00,17.02,17.03,16.99,17.0,407950.0,16.9061,16.9161,16.8763,16.8863,407950.0
2023-11-30 12:40:00,16.99,17.02,16.98,17.0,285368.0,16.8763,16.9061,16.8664,16.8863,285368.0
2023-11-30 12:50:00,17.01,17.04,17.0,17.03,227517.0,16.8962,16.926,16.8863,16.9161,227517.0
2023-11-30 13:00:00,17.03,17.04,17.0,17.03,484096.0,16.9161,16.926,16.8863,16.9161,484096.0
2023-11-30 13:10:00,17.03,17.06,17.02,17.03,321596.0,16.9161,16.9459,16.9061,16.9161,321596.0
2023-11-30 13:20:00,17.03,17.04,17.01,17.01,246926.0,16.9161,16.926,16.8962,16.8962,246926.0
2023-11-30 13:30:00,17.02,17.03,17.01,17.03,171629.0,16.9061,16.9161,16.8962,16.9161,171629.0
2023-11-30 13:40:00,17.02,17.03,17.0,17.02,234853.0,16.9061,16.9161,16.8863,16.9061,234853.0
2023-11-30 13:50:00,17.02,17.02,16.99,17.0,340400.0,16.9061,16.9061,16.8763,16.8863,340400.0
2023-11-30 14:00:00,17.0,17.0,16.97,17.0,339748.0,16.8863,16.8863,16.8565,16.8863,339748.0
2023-11-30 14:10:00,17.0,17.01,16.99,17.0,355738.0,16.8863,16.8962,16.8763,16.8863,355738.0
2023-11-30 14:20:00,17.0,17.0,16.99,16.99,388923.0,16.8863,16.8863,16.8763,16.8763,388923.0
2023-11-30 14:30:00,17.0,17.03,16.98,17.0,496035.0,16.8863,16.9161,16.8664,16.8863,496035.0
2023-11-30 14:40:00,17.0,17.01,16.98,17.0,502838.0,16.8863,16.8962,16.8664,16.8863,502838.0
2023-11-30 14:50:00,17.0,17.04,16.99,17.04,417869.0,16.8863,16.926,16.8763,16.926,417869.0
2023-11-30 15:00:00,17.04,17.06,17.03,17.04,328296.0,16.926,16.9459,16.9161,16.926,328296.0
2023-11-30 15:10:00,17.05,17.05,17.0,17.0,339440.0,16.9359,16.9359,16.8863,16.8863,339440.0
2023-11-30 15:20:00,17.0,17.02,16.99,17.02,292113.0,16.8863,16.9061,16.8763,16.9061,292113.0
2023-11-30 15:30:00,17.02,17.03,17.01,17.01,613963.0,16.9061,16.9161,16.8962,16.8962,613963.0
2023-11-30 15:40:00,17.02,17.07,17.01,17.07,1306369.0,16.9061,16.9558,16.8962,16.9558,1306369.0
2023-11-30 15:50:00,17.07,17.19,17.05,17.17,5796682.0,16.9558,17.075,16.9359,17.0551,5796682.0
2023-12-01 09:30:00,17.19,17.2,17.15,17.17,745447.0,17.075,17.0849,17.0353,17.0551,745447.0
2023-12-01 09:40:00,17.16,17.18,17.11,17.12,311310.0,17.0452,17.0651,16.9955,17.0055,311310.0
2023-12-01 09:50:00,17.12,17.18,17.11,17.17,228170.0,17.0055,17.0651,16.9955,17.0551,228170.0
2023-12-01 10:00:00,17.18,17.19,17.13,17.16,266626.0,17.0651,17.075,17.0154,17.0452,266626.0
2023-12-01 10:10:00,17.16,17.16,17.05,17.1,169768.0,17.0452,17.0452,16.9359,16.9856,169768.0
2023-12-01 10:20:00,17.1,17.11,17.05,17.05,190018.0,16.9856,16.9955,16.9359,16.9359,190018.0
2023-12-01 10:30:00,17.06,17.1,17.05,17.07,148584.0,16.9459,16.9856,16.9359,16.9558,148584.0
2023-12-01 10:40:00,17.07,17.14,17.07,17.14,184069.0,16.9558,17.0253,16.9558,17.0253,184069.0
2023-12-01 10:50:00,17.14,17.15,17.11,17.11,226999.0,17.0253,17.0353,16.9955,16.9955,226999.0
2023-12-01 11:00:00,17.11,17.15,17.1,17.12,198057.0,16.9955,17.0353,16.9856,17.0055,198057.0
2023-12-01 11:10:00,17.12,17.21,17.12,17.2,740354.0,17.0055,17.0949,17.0055,17.0849,740354.0
2023-12-01 11:20:00,17.19,17.21,17.17,17.21,497181.0,17.075,17.0949,17.0551,17.0949,497181.0
2023-12-01 11:30:00,17.21,17.23,17.2,17.21,140333.0,17.0949,17.1147,17.0849,17.0949,140333.0
2023-12-01 11:40:00,17.21,17.24,17.21,17.24,167501.0,17.0949,17.1247,17.0949,17.1247,167501.0
2023-12-01 11:50:00,17.24,17.27,17.23,17.24,149125.0,17.1247,17.1545,17.1147,17.1247,149125.0
2023-12-01 12:00:00,17.23,17.25,17.2,17.21,3005787.0,17.1147,17.1346,17.0849,17.0949,3005787.0
2023-12-01 12:10:00,17.21,17.29,17.2,17.27,921469.0,17.0949,17.1743,17.0849,17.1545,921469.0
2023-12-01 12:20:00,17.27,17.3,17.26,17.29,325268.0,17.1545,17.1843,17.1445,17.1743,325268.0
2023-12-01 12:30:00,17.29,17.31,17.28,17.3,396521.0,17.1743,17.1942,17.1644,17.1843,396521.0
2023-12-01 12:40:00,17.3,17.31,17.29,17.29,161089.0,17.1843,17.1942,17.1743,17.1743,161089.0
2023-12-01 12:50:00,17.3,17.3,17.26,17.29,124259.0,17.1843,17.1843,17.1445,17.1743,124259.0
2023-12-01 13:00:00,17.29,17.29,17.27,17.29,112963.0,17.1743,17.1743,17.1545,17.1743,112963.0
2023-12-01 13:10:00,17.29,17.34,17.28,17.33,196621.0,17.1743,17.224,17.1644,17.2141,196621.0
2023-12-01 13:20:00,17.34,17.34,17.31,17.32,153467.0,17.224,17.224,17.1942,17.2041,153467.0
2023-12-01 13:30:00,17.33,17.35,17.31,17.34,258845.0,17.2141,17.2339,17.1942,17.224,258845.0
2023-12-01 13:40:00,17.35,17.35,17.33,17.35,119635.0,17.2339,17.2339,17.2141,17.2339,119635.0
2023-12-01 13:50:00,17.35,17.36,17.33,17.35,186393.0,17.2339,17.2439,17.2141,17.2339,186393.0
2023-12-01 14:00:00,17.35,17.37,17.33,17.36,241183.0,17.2339,17.2538,17.2141,17.2439,241183.0
2023-12-01 14:10:00,17.36,17.38,17.35,17.35,123920.0,17.2439,17.2637,17.2339,17.2339,123920.0
2023-12-01 14:20:00,17.36,17.36,17.35,17.36,97890.0,17.2439,17.2439,17.2339,17.2439,97890.0
2023-12-01 14:30:00,17.36,17.39,17.35,17.38,158371.0,17.2439,17.2737,17.2339,17.2637,158371.0
2023-12-01 14:40:00,17.38,17.39,17.36,17.38,277497.0,17.2637,17.2737,17.2439,17.2637,277497.0
2023-12-01 14:50:00,17.38,17.38,17.35,17.38,164644.0,17.2637,17.2637,17.2339,17.2637,164644.0
2023-12-01 15:00:00,17.38,17.39,17.36,17.36,173383.0,17.2637,17.2737,17.2439,17.2439,173383.0
2023-12-01 15:10:00,17.37,17.4,17.36,17.39,178895.0,17.2538,17.2836,17.2439,17.2737,178895.0
2023-12-01 15:20:00,17.39,17.4,17.38,17.39,142882.0,17.2737,17.2836,17.2637,17.2737,142882.0
2023-12-01 15:30:00,17.39,17.43,17.39,17.41,358299.0,17.2737,17.3134,17.2737,17.2935,358299.0
2023-12-01 15:40:00,17.41,17.44,17.4,17.43,508770.0,17.2935,17.3233,17.2836,17.3134,508770.0
2023-12-01 15:50:00,17.43,17.45,17.4,17.44,1721032.0,17.3134,17.3333,17.2836,17.3233,1721032.0
2023-12-04 09:30:00,17.42,17.5,17.33,17.48,583237.0,17.3035,17.3829,17.2141,17.3631,583237.0
2023-12-04 09:40:00,17.48,17.56,17.42,17.56,541789.0,17.3631,17.4425,17.3035,17.4425,541789.0
2023-12-04 09:50:00,17.56,17.57,17.42,17.42,306110.0,17.4425,17.4525,17.3035,17.3035,306110.0
2023-12-04 10:00:00,17.43,17.49,17.41,17.46,240922.0,17.3134,17.373,17.2935,17.3432,240922.0
2023-12-04 10:10:00,17.46,17.48,17.43,17.45,220596.0,17.3432,17.3631,17.3134,17.3333,220596.0
2023-12-04 10:20:00,17.45,17.48,17.43,17.46,194990.0,17.3333,17.3631,17.3134,17.3432,194990.0
2023-12-04 10:30:00,17.47,17.55,17.46,17.55,268095.0,17.3531,17.4326,17.3432,17.4326,268095.0
2023-12-04 10:40:00,17.55,17.58,17.52,17.57,141987.0,17.4326,17.4624,17.4028,17.4525,141987.0
2023-12-04 10:50:00,17.57,17.59,17.55,17.59,298535.0,17.4525,17.4723,17.4326,17.4723,298535.0
2023-12-04 11:00:00,17.58,17.59,17.53,17.55,229968.0,17.4624,17.4723,17.4127,17.4326,229968.0
2023-12-04 11:10:00,17.55,17.58,17.54,17.55,182684.0,17.4326,17.4624,17.4227,17.4326,182684.0
2023-12-04 11:20:00,17.54,17.55,17.51,17.53,391324.0,17.4227,17.4326,17.3929,17.4127,391324.0
2023-12-04 11:30:00,17.53,17.53,17.49,17.52,181083.0,17.4127,17.4127,17.373,17.4028,181083.0
2023-12-04 11:40:00,17.52,17.53,17.51,17.52,129484.0,17.4028,17.4127,17.3929,17.4028,129484.0
2023-12-04 11:50:00,17.52,17.53,17.49,17.49,177435.0,17.4028,17.4127,17.373,17.373,177435.0
2023-12-04 12:00:00,17.5,17.53,17.49,17.53,260462.0,17.3829,17.4127,17.373,17.4127,260462.0
2023-12-04 12:10:00,17.52,17.53,17.5,17.52,293970.0,17.4028,17.4127,17.3829,17.4028,293970.0
2023-12-04 12:20:00,17.52,17.53,17.49,17.53,302305.0,17.4028,17.4127,17.373,17.4127,302305.0
2023-12-04 12:30:00,17.53,17.53,17.46,17.48,251749.0,17.4127,17.4127,17.3432,17.3631,251749.0
2023-12-04 12:40:00,17.48,17.49,17.45,17.46,106900.0,17.3631,17.373,17.3333,17.3432,106900.0
2023-12-04 12:50:00,17.46,17.47,17.42,17.45,303228.0,17.3432,17.3531,17.3035,17.3333,303228.0
2023-12-04 13:00:00,17.45,17.45,17.38,17.38,236216.0,17.3333,17.3333,17.2637,17.2637,236216.0
2023-12-04 13:10:00,17.38,17.4,17.37,17.39,206635.0,17.2637,17.2836,17.2538,17.2737,206635.0
2023-12-04 13:20:00,17.39,17.41,17.38,17.39,99611.0,17.2737,17.2935,17.2637,17.2737,99611.0
2023-12-04 13:30:00,17.39,17.39,17.35,17.37,141670.0,17.2737,17.2737,17.2339,17.2538,141670.0
2023-12-04 13:40:00,17.37,17.38,17.35,17.37,840739.0,17.2538,17.2637,17.2339,17.2538,840739.0
2023-12-04 13:50:00,17.37,17.37,17.34,17.36,144714.0,17.2538,17.2538,17.224,17.2439,144714.0
2023-12-04 14:00:00,17.36,17.38,17.35,17.38,175533.0,17.2439,17.2637,17.2339,17.2637,175533.0
2023-12-04 14:10:00,17.38,17.38,17.31,17.32,218255.0,17.2637,17.2637,17.1942,17.2041,218255.0
2023-12-04 14:20:00,17.32,17.34,17.3,17.34,233542.0,17.2041,17.224,17.1843,17.224,233542.0
2023-12-04 14:30:00,17.34,17.35,17.32,17.33,239113.0,17.224,17.2339,17.2041,17.2141,239113.0
2023-12-04 14:40:00,17.34,17.34,17.32,17.32,132301.0,17.224,17.224,17.2041,17.2041,132301.0
2023-12-04 14:50:00,17.32,17.33,17.31,17.32,203676.0,17.2041,17.2141,17.1942,17.2041,203676.0
2023-12-04 15:00:00,17.32,17.34,17.31,17.34,184310.0,17.2041,17.224,17.1942,17.224,184310.0
2023-12-04 15:10:00,17.34,17.34,17.31,17.33,212417.0,17.224,17.224,17.1942,17.2141,212417.0
2023-12-04 15:20:00,17.33,17.34,17.28,17.29,242373.0,17.2141,17.224,17.1644,17.1743,242373.0
2023-12-04 15:30:00,17.3,17.31,17.24,17.27,413615.0,17.1843,17.1942,17.1247,17.1545,413615.0
2023-12-04 15:40:00,17.27,17.3,17.26,17.26,309441.0,17.1545,17.1843,17.1445,17.1445,309441.0
2023-12-04 15:50:00,17.27,17.3,17.25,17.27,1387592.0,17.1545,17.1843,17.1346,17.1545,1387592.0
2023-12-05 09:30:00,17.26,17.29,17.11,17.12,273893.0,17.1445,17.1743,16.9955,17.0055,273893.0
2023-12-05 09:40:00,17.12,17.13,17.09,17.11,175471.0,17.0055,17.0154,16.9757,16.9955,175471.0
2023-12-05 09:50:00,17.1,17.16,17.07,17.12,191913.0,16.9856,17.0452,16.9558,17.0055,191913.0
2023-12-05 10:00:00,17.12,17.19,17.1,17.12,177640.0,17.0055,17.075,16.9856,17.0055,177640.0
2023-12-05 10:10:00,17.12,17.14,17.06,17.06,338720.0,17.0055,17.0253,16.9459,16.9459,338720.0
2023-12-05 10:20:00,17.06,17.11,17.04,17.11,288989.0,16.9459,16.9955,16.926,16.9955,288989.0
2023-12-05 10:30:00,17.12,17.15,17.05,17.09,172457.0,17.0055,17.0353,16.9359,16.9757,172457.0
2023-12-05 10:40:00,17.09,17.13,17.09,17.11,212865.0,16.9757,17.0154,16.9757,16.9955,212865.0
2023-12-05 10:50:00,17.11,17.12,17.07,17.12,129859.0,16.9955,17.0055,16.9558,17.0055,129859.0
2023-12-05 11:00:00,17.12,17.12,17.07,17.11,112377.0,17.0055,17.0055,16.9558,16.9955,112377.0
2023-12-05 11:10:00,17.12,17.15,17.09,17.13,308207.0,17.0055,17.0353,16.9757,17.0154,308207.0
2023-12-05 11:20:00,17.13,17.18,17.12,17.18,189718.0,17.0154,17.0651,17.0055,17.0651,189718.0
2023-12-05 11:30:00,17.18,17.2,17.17,17.2,138159.0,17.0651,17.0849,17.0551,17.0849,138159.0
2023-12-05 11:40:00,17.19,17.2,17.15,17.19,136042.0,17.075,17.0849,17.0353,17.075,136042.0
2023-12-05 11:50:00,17.19,17.2,17.17,17.19,166920.0,17.075,17.0849,17.0551,17.075,166920.0
2023-12-05 12:00:00,17.18,17.19,17.17,17.19,96055.0,17.0651,17.075,17.0551,17.075,96055.0
2023-12-05 12:10:00,17.19,17.22,17.18,17.21,443446.0,17.075,17.1048,17.0651,17.0949,443446.0
2023-12-05 12:20:00,17.21,17.24,17.2,17.23,153873.0,17.0949,17.1247,17.0849,17.1147,153873.0
2023-12-05 12:30:00,17.24,17.24,17.21,17.21,98457.0,17.1247,17.1247,17.0949,17.0949,98457.0
2023-12-05 12:40:00,17.22,17.23,17.2,17.23,89297.0,17.1048,17.1147,17.0849,17.1147,89297.0
2023-12-05 12:50:00,17.23,17.25,17.21,17.24,226179.0,17.1147,17.1346,17.0949,17.1247,226179.0
2023-12-05 13:00:00,17.23,17.25,17.23,17.25,62595.0,17.1147,17.1346,17.1147,17.1346,62595.0
2023-12-05 13:10:00,17.24,17.28,17.24,17.25,193635.0,17.1247,17.1644,17.1247,17.1346,193635.0
2023-12-05 13:20:00,17.25,17.25,17.23,17.23,122906.0,17.1346,17.1346,17.1147,17.1147,122906.0
2023-12-05 13:30:00,17.23,17.24,17.13,17.16,3880244.0,17.1147,17.1247,17.0154,17.0452,3880244.0
2023-12-05 13:40:00,17.15,17.17,17.13,17.17,852807.0,17.0353,17.0551,17.0154,17.0551,852807.0
2023-12-05 13:50:00,17.17,17.18,17.16,17.16,117682.0,17.0551,17.0651,17.0452,17.0452,117682.0
2023-12-05 14:00:00,17.16,17.17,17.11,17.12,190525.0,17.0452,17.0551,16.9955,17.0055,190525.0
2023-12-05 14:10:00,17.12,17.16,17.1,17.16,486758.0,17.0055,17.0452,16.9856,17.0452,486758.0
2023-12-05 14:20:00,17.16,17.16,17.14,17.16,117046.0,17.0452,17.0452,17.0253,17.0452,117046.0
2023-12-05 14:30:00,17.16,17.16,17.08,17.09,262846.0,17.0452,17.0452,16.9657,16.9757,262846.0
2023-12-05 14:40:00,17.08,17.1,17.07,17.09,218860.0,16.9657,16.9856,16.9558,16.9757,218860.0
2023-12-05 14:50:00,17.09,17.1,17.07,17.07,160640.0,16.9757,16.9856,16.9558,16.9558,160640.0
2023-12-05 15:00:00,17.07,17.1,17.06,17.1,216138.0,16.9558,16.9856,16.9459,16.9856,216138.0
2023-12-05 15:10:00,17.1,17.1,17.07,17.09,264858.0,16.9856,16.9856,16.9558,16.9757,264858.0
2023-12-05 15:20:00,17.09,17.1,17.08,17.1,132185.0,16.9757,16.9856,16.9657,16.9856,132185.0
2023-12-05 15:30:00,17.1,17.12,17.09,17.12,268317.0,16.9856,17.0055,16.9757,17.0055,268317.0
2023-12-05 15:40:00,17.12,17.13,17.11,17.12,439071.0,17.0055,17.0154,16.9955,17.0055,439071.0
2023-12-05 15:50:00,17.12,17.12,17.03,17.06,2128575.0,17.0055,17.0055,16.9161,16.9459,2128575.0
2023-12-06 09:30:00,17.15,17.25,17.15,17.25,172001.0,17.0353,17.1346,17.0353,17.1346,172001.0
2023-12-06 09:40:00,17.24,17.24,17.16,17.21,159340.0,17.1247,17.1247,17.0452,17.0949,159340.0
2023-12-06 09:50:00,17.21,17.21,17.11,17.12,147075.0,17.0949,17.0949,16.9955,17.0055,147075.0
2023-12-06 10:00:00,17.12,17.13,17.07,17.1,239615.0,17.0055,17.0154,16.9558,16.9856,239615.0
2023-12-06 10:10:00,17.11,17.14,17.07,17.14,172347.0,16.9955,17.0253,16.9558,17.0253,172347.0
2023-12-06 10:20:00,17.14,17.16,17.11,17.14,151250.0,17.0253,17.0452,16.9955,17.0253,151250.0
2023-12-06 10:30:00,17.14,17.17,17.13,17.15,161844.0,17.0253,17.0551,17.0154,17.0353,161844.0
2023-12-06 10:40:00,17.15,17.19,17.15,17.19,116744.0,17.0353,17.075,17.0353,17.075,116744.0
2023-12-06 10:50:00,17.19,17.2,17.15,17.16,337554.0,17.075,17.0849,17.0353,17.0452,337554.0
2023-12-06 11:00:00,17.16,17.2,17.15,17.17,121102.0,17.0452,17.0849,17.0353,17.0551,121102.0
2023-12-06 11:10:00,17.17,17.2,17.17,17.19,177410.0,17.0551,17.0849,17.0551,17.075,177410.0
2023-12-06 11:20:00,17.19,17.2,17.16,17.18,85516.0,17.075,17.0849,17.0452,17.0651,85516.0
2023-12-06 11:30:00,17.18,17.19,17.14,17.19,173349.0,17.0651,17.075,17.0253,17.075,173349.0
2023-12-06 11:40:00,17.19,17.19,17.15,17.15,110212.0,17.075,17.075,17.0353,17.0353,110212.0
2023-12-06 11:50:00,17.15,17.15,17.11,17.12,72814.0,17.0353,17.0353,16.9955,17.0055,72814.0
2023-12-06 12:00:00,17.11,17.13,17.1,17.13,139953.0,16.9955,17.0154,16.9856,17.0154,139953.0
2023-12-06 12:10:00,17.13,17.14,17.11,17.12,194446.0,17.0154,17.0253,16.9955,17.0055,194446.0
2023-12-06 12:20:00,17.11,17.14,17.11,17.13,144979.0,16.9955,17.0253,16.9955,17.0154,144979.0
2023-12-06 12:30:00,17.14,17.17,17.13,17.14,227223.0,17.0253,17.0551,17.0154,17.0253,227223.0
2023-12-06 12:40:00,17.14,17.18,17.14,17.17,125746.0,17.0253,17.0651,17.0253,17.0551,125746.0
2023-12-06 12:50:00,17.17,17.21,17.16,17.2,249929.0,17.0551,17.0949,17.0452,17.0849,249929.0
2023-12-06 13:00:00,17.2,17.21,17.18,17.19,108211.0,17.0849,17.0949,17.0651,17.075,108211.0
2023-12-06 13:10:00,17.18,17.19,17.15,17.16,86336.0,17.0651,17.075,17.0353,17.0452,86336.0
2023-12-06 13:20:00,17.17,17.21,17.16,17.21,62208.0,17.0551,17.0949,17.0452,17.0949,62208.0
2023-12-06 13:30:00,17.21,17.22,17.2,17.21,93038.0,17.0949,17.1048,17.0849,17.0949,93038.0
2023-12-06 13:40:00,17.22,17.22,17.2,17.21,58373.0,17.1048,17.1048,17.0849,17.0949,58373.0
2023-12-06 13:50:00,17.21,17.23,17.21,17.23,33139.0,17.0949,17.1147,17.0949,17.1147,33139.0
2023-12-06 14:00:00,17.23,17.25,17.22,17.25,51991.0,17.1147,17.1346,17.1048,17.1346,51991.0
2023-12-06 14:10:00,17.24,17.25,17.23,17.24,45445.0,17.1247,17.1346,17.1147,17.1247,45445.0
2023-12-06 14:20:00,17.23,17.26,17.23,17.23,217116.0,17.1147,17.1445,17.1147,17.1147,217116.0
2023-12-06 14:30:00,17.24,17.24,17.22,17.23,63030.0,17.1247,17.1247,17.1048,17.1147,63030.0
2023-12-06 14:40:00,17.23,17.23,17.21,17.23,82256.0,17.1147,17.1147,17.0949,17.1147,82256.0
2023-12-06 14:50:00,17.23,17.23,17.21,17.21,95860.0,17.1147,17.1147,17.0949,17.0949,95860.0
2023-12-06 15:00:00,17.21,17.22,17.2,17.21,59770.0,17.0949,17.1048,17.0849,17.0949,59770.0
2023-12-06 15:10:00,17.21,17.22,17.2,17.2,148094.0,17.0949,17.1048,17.0849,17.0849,148094.0
2023-12-06 15:20:00,17.2,17.21,17.18,17.21,151792.0,17.0849,17.0949,17.0651,17.0949,151792.0
2023-12-06 15:30:00,17.2,17.21,17.18,17.21,188496.0,17.0849,17.0949,17.0651,17.0949,188496.0
2023-12-06 15:40:00,17.21,17.24,17.2,17.23,246663.0,17.0949,17.1247,17.0849,17.1147,246663.0
2023-12-06 15:50:00,17.22,17.25,17.22,17.25,606728.0,17.1048,17.1346,17.1048,17.1346,606728.0
2023-12-07 09:30:00,17.24,17.35,17.17,17.34,296124.0,17.1247,17.2339,17.0551,17.224,296124.0
2023-12-07 09:40:00,17.34,17.34,17.26,17.32,311083.0,17.224,17.224,17.1445,17.2041,311083.0
2023-12-07 09:50:00,17.32,17.33,17.26,17.3,205464.0,17.2041,17.2141,17.1445,17.1843,205464.0
2023-12-07 10:00:00,17.3,17.31,17.21,17.28,258237.0,17.1843,17.1942,17.0949,17.1644,258237.0
2023-12-07 10:10:00,17.28,17.33,17.27,17.29,116857.0,17.1644,17.2141,17.1545,17.1743,116857.0
2023-12-07 10:20:00,17.29,17.29,17.27,17.28,49128.0,17.1743,17.1743,17.1545,17.1644,49128.0
2023-12-07 10:30:00,17.29,17.3,17.22,17.22,248473.0,17.1743,17.1843,17.1048,17.1048,248473.0
2023-12-07 10:40:00,17.22,17.3,17.21,17.3,297337.0,17.1048,17.1843,17.0949,17.1843,297337.0
2023-12-07 10:50:00,17.29,17.3,17.27,17.29,81418.0,17.1743,17.1843,17.1545,17.1743,81418.0
2023-12-07 11:00:00,17.28,17.29,17.25,17.28,243199.0,17.1644,17.1743,17.1346,17.1644,243199.0
2023-12-07 11:10:00,17.29,17.29,17.22,17.25,263705.0,17.1743,17.1743,17.1048,17.1346,263705.0
2023-12-07 11:20:00,17.25,17.27,17.23,17.25,259140.0,17.1346,17.1545,17.1147,17.1346,259140.0
2023-12-07 11:30:00,17.24,17.25,17.22,17.23,75195.0,17.1247,17.1346,17.1048,17.1147,75195.0
2023-12-07 11:40:00,17.23,17.25,17.22,17.25,67604.0,17.1147,17.1346,17.1048,17.1346,67604.0
2023-12-07 11:50:00,17.25,17.25,17.22,17.25,40286.0,17.1346,17.1346,17.1048,17.1346,40286.0
2023-12-07 12:00:00,17.25,17.25,17.23,17.23,42919.0,17.1346,17.1346,17.1147,17.1147,42919.0
2023-12-07 12:10:00,17.23,17.26,17.23,17.25,227482.0,17.1147,17.1445,17.1147,17.1346,227482.0
2023-12-07 12:20:00,17.24,17.25,17.2,17.21,78762.0,17.1247,17.1346,17.0849,17.0949,78762.0
2023-12-07 12:30:00,17.22,17.24,17.21,17.22,40427.0,17.1048,17.1247,17.0949,17.1048,40427.0
2023-12-07 12:40:00,17.23,17.24,17.22,17.23,41491.0,17.1147,17.1247,17.1048,17.1147,41491.0
2023-12-07 12:50:00,17.23,17.24,17.23,17.23,22566.0,17.1147,17.1247,17.1147,17.1147,22566.0
2023-12-07 13:00:00,17.23,17.24,17.21,17.21,47740.0,17.1147,17.1247,17.0949,17.0949,47740.0
2023-12-07 13:10:00,17.21,17.23,17.2,17.23,62228.0,17.0949,17.1147,17.0849,17.1147,62228.0
2023-12-07 13:20:00,17.23,17.24,17.22,17.23,62011.0,17.1147,17.1247,17.1048,17.1147,62011.0
2023-12-07 13:30:00,17.23,17.25,17.23,17.25,45810.0,17.1147,17.1346,17.1147,17.1346,45810.0
2023-12-07 13:40:00,17.25,17.28,17.24,17.28,80764.0,17.1346,17.1644,17.1247,17.1644,80764.0
2023-12-07 13:50:00,17.28,17.28,17.24,17.26,166656.0,17.1644,17.1644,17.1247,17.1445,166656.0
2023-12-07 14:00:00,17.26,17.28,17.25,17.28,59199.0,17.1445,17.1644,17.1346,17.1644,59199.0
2023-12-07 14:10:00,17.28,17.3,17.27,17.3,117822.0,17.1644,17.1843,17.1545,17.1843,117822.0
2023-12-07 14:20:00,17.3,17.35,17.29,17.35,495262.0,17.1843,17.2339,17.1743,17.2339,495262.0
2023-12-07 14:30:00,17.35,17.35,17.31,17.34,124779.0,17.2339,17.2339,17.1942,17.224,124779.0
2023-12-07 14:40:00,17.33,17.35,17.32,17.32,298599.0,17.2141,17.2339,17.2041,17.2041,298599.0
2023-12-07 14:50:00,17.32,17.33,17.29,17.3,136110.0,17.2041,17.2141,17.1743,17.1843,136110.0
2023-12-07 15:00:00,17.3,17.32,17.29,17.32,128928.0,17.1843,17.2041,17.1743,17.2041,128928.0
2023-12-07 15:10:00,17.32,17.37,17.31,17.36,259365.0,17.2041,17.2538,17.1942,17.2439,259365.0
2023-12-07 15:20:00,17.36,17.37,17.34,17.34,287136.0,17.2439,17.2538,17.224,17.224,287136.0
2023-12-07 15:30:00,17.34,17.36,17.32,17.32,321511.0,17.224,17.2439,17.2041,17.2041,321511.0
2023-12-07 15:40:00,17.33,17.33,17.31,17.32,328792.0,17.2141,17.2141,17.1942,17.2041,328792.0
2023-12-07 15:50:00,17.31,17.38,17.29,17.36,1701404.0,17.1942,17.2637,17.1743,17.2439,1701404.0
2023-12-08 09:30:00,17.37,17.39,17.28,17.32,154183.0,17.2538,17.2737,17.1644,17.2041,154183.0
2023-12-08 09:40:00,17.32,17.37,17.3,17.31,101757.0,17.2041,17.2538,17.1843,17.1942,101757.0
2023-12-08 09:50:00,17.31,17.34,17.3,17.3,364390.0,17.1942,17.224,17.1843,17.1843,364390.0
2023-12-08 10:00:00,17.3,17.34,17.25,17.26,215672.0,17.1843,17.224,17.1346,17.1445,215672.0
2023-12-08 10:10:00,17.27,17.33,17.26,17.3,91291.0,17.1545,17.2141,17.1445,17.1843,91291.0
2023-12-08 10:20:00,17.3,17.32,17.27,17.27,119645.0,17.1843,17.2041,17.1545,17.1545,119645.0
2023-12-08 10:30:00,17.28,17.28,17.21,17.22,116536.0,17.1644,17.1644,17.0949,17.1048,116536.0
2023-12-08 10:40:00,17.21,17.26,17.21,17.21,127717.0,17.0949,17.1445,17.0949,17.0949,127717.0
2023-12-08 10:50:00,17.21,17.26,17.21,17.26,72448.0,17.0949,17.1445,17.0949,17.1445,72448.0
2023-12-08 11:00:00,17.26,17.28,17.25,17.27,106895.0,17.1445,17.1644,17.1346,17.1545,106895.0
2023-12-08 11:10:00,17.27,17.28,17.25,17.27,86838.0,17.1545,17.1644,17.1346,17.1545,86838.0
2023-12-08 11:20:00,17.27,17.27,17.24,17.27,73718.0,17.1545,17.1545,17.1247,17.1545,73718.0
2023-12-08 11:30:00,17.27,17.28,17.25,17.27,65890.0,17.1545,17.1644,17.1346,17.1545,65890.0
2023-12-08 11:40:00,17.27,17.27,17.25,17.27,45624.0,17.1545,17.1545,17.1346,17.1545,45624.0
2023-12-08 11:50:00,17.26,17.28,17.26,17.28,37087.0,17.1445,17.1644,17.1445,17.1644,37087.0
2023-12-08 12:00:00,17.28,17.28,17.26,17.28,36732.0,17.1644,17.1644,17.1445,17.1644,36732.0
2023-12-08 12:10:00,17.28,17.31,17.27,17.3,132735.0,17.1644,17.1942,17.1545,17.1843,132735.0
2023-12-08 12:20:00,17.3,17.33,17.29,17.32,98658.0,17.1843,17.2141,17.1743,17.2041,98658.0
2023-12-08 12:30:00,17.32,17.34,17.32,17.34,77372.0,17.2041,17.224,17.2041,17.224,77372.0
2023-12-08 12:40:00,17.34,17.34,17.3,17.3,103890.0,17.224,17.224,17.1843,17.1843,103890.0
2023-12-08 12:50:00,17.3,17.34,17.29,17.34,1233996.0,17.1843,17.224,17.1743,17.224,1233996.0
2023-12-08 13:00:00,17.34,17.34,17.3,17.32,658875.0,17.224,17.224,17.1843,17.2041,658875.0
2023-12-08 13:10:00,17.33,17.37,17.33,17.35,891078.0,17.2141,17.2538,17.2141,17.2339,891078.0
2023-12-08 13:20:00,17.36,17.37,17.35,17.37,126475.0,17.2439,17.2538,17.2339,17.2538,126475.0
2023-12-08 13:30:00,17.37,17.39,17.36,17.37,140534.0,17.2538,17.2737,17.2439,17.2538,140534.0
2023-12-08 13:40:00,17.37,17.4,17.37,17.39,100459.0,17.2538,17.2836,17.2538,17.2737,100459.0
2023-12-08 13:50:00,17.39,17.41,17.39,17.41,69663.0,17.2737,17.2935,17.2737,17.2935,69663.0
2023-12-08 14:00:00,17.41,17.43,17.39,17.39,1171673.0,17.2935,17.3134,17.2737,17.2737,1171673.0
2023-12-08 14:10:00,17.39,17.44,17.38,17.43,214091.0,17.2737,17.3233,17.2637,17.3134,214091.0
2023-12-08 14:20:00,17.44,17.47,17.43,17.46,74433.0,17.3233,17.3531,17.3134,17.3432,74433.0
2023-12-08 14:30:00,17.46,17.5,17.46,17.46,345995.0,17.3432,17.3829,17.3432,17.3432,345995.0
2023-12-08 14:40:00,17.46,17.49,17.45,17.49,183386.0,17.3432,17.373,17.3333,17.373,183386.0
2023-12-08 14:50:00,17.48,17.5,17.48,17.5,101077.0,17.3631,17.3829,17.3631,17.3829,101077.0
2023-12-08 15:00:00,17.5,17.53,17.49,17.52,218843.0,17.3829,17.4127,17.373,17.4028,218843.0
2023-12-08 15:10:00,17.52,17.54,17.51,17.53,109996.0,17.4028,17.4227,17.3929,17.4127,109996.0
2023-12-08 15:20:00,17.53,17.53,17.5,17.52,166613.0,17.4127,17.4127,17.3829,17.4028,166613.0
2023-12-08 15:30:00,17.52,17.55,17.51,17.55,200406.0,17.4028,17.4326,17.3929,17.4326,200406.0
2023-12-08 15:40:00,17.55,17.6,17.54,17.59,564642.0,17.4326,17.4823,17.4227,17.4723,564642.0
2023-12-08 15:50:00,17.59,17.63,17.55,17.63,1609291.0,17.4723,17.5121,17.4326,17.5121,1609291.0
2023-12-11 09:30:00,17.51,17.67,17.51,17.59,465571.0,17.3929,17.5518,17.3929,17.4723,465571.0
2023-12-11 09:40:00,17.59,17.62,17.54,17.57,508643.0,17.4723,17.5021,17.4227,17.4525,508643.0
2023-12-11 09:50:00,17.57,17.58,17.48,17.49,325178.0,17.4525,17.4624,17.3631,17.373,325178.0
2023-12-11 10:00:00,17.48,17.58,17.48,17.55,356178.0,17.3631,17.4624,17.3631,17.4326,356178.0
2023-12-11 10:10:00,17.54,17.6,17.53,17.59,313131.0,17.4227,17.4823,17.4127,17.4723,313131.0
2023-12-11 10:20:00,17.59,17.63,17.58,17.62,363446.0,17.4723,17.5121,17.4624,17.5021,363446.0
2023-12-11 10:30:00,17.62,17.63,17.53,17.57,159701.0,17.5021,17.5121,17.4127,17.4525,159701.0
2023-12-11 10:40:00,17.57,17.67,17.57,17.66,271950.0,17.4525,17.5518,17.4525,17.5419,271950.0
2023-12-11 10:50:00,17.66,17.67,17.6,17.64,317074.0,17.5419,17.5518,17.4823,17.522,317074.0
2023-12-11 11:00:00,17.63,17.69,17.63,17.69,275940.0,17.5121,17.5716,17.5121,17.5716,275940.0
2023-12-11 11:10:00,17.69,17.69,17.64,17.69,132229.0,17.5716,17.5716,17.522,17.5716,132229.0
2023-12-11 11:20:00,17.69,17.73,17.67,17.73,294284.0,17.5716,17.6114,17.5518,17.6114,294284.0
2023-12-11 11:30:00,17.73,17.73,17.66,17.68,651426.0,17.6114,17.6114,17.5419,17.5617,651426.0
2023-12-11 11:40:00,17.68,17.69,17.65,17.66,80160.0,17.5617,17.5716,17.5319,17.5419,80160.0
2023-12-11 11:50:00,17.66,17.7,17.66,17.69,211938.0,17.5419,17.5816,17.5419,17.5716,211938.0
2023-12-11 12:00:00,17.7,17.7,17.63,17.64,124573.0,17.5816,17.5816,17.5121,17.522,124573.0
2023-12-11 12:10:00,17.64,17.66,17.63,17.64,517644.0,17.522,17.5419,17.5121,17.522,517644.0
2023-12-11 12:20:00,17.63,17.64,17.59,17.61,110005.0,17.5121,17.522,17.4723,17.4922,110005.0
2023-12-11 12:30:00,17.6,17.65,17.6,17.65,202490.0,17.4823,17.5319,17.4823,17.5319,202490.0
2023-12-11 12:40:00,17.64,17.66,17.6,17.61,268956.0,17.522,17.5419,17.4823,17.4922,268956.0
2023-12-11 12:50:00,17.61,17.62,17.59,17.62,57426.0,17.4922,17.5021,17.4723,17.5021,57426.0
2023-12-11 13:00:00,17.61,17.63,17.6,17.63,133525.0,17.4922,17.5121,17.4823,17.5121,133525.0
2023-12-11 13:10:00,17.62,17.66,17.62,17.66,422673.0,17.5021,17.5419,17.5021,17.5419,422673.0
2023-12-11 13:20:00,17.66,17.67,17.62,17.64,189505.0,17.5419,17.5518,17.5021,17.522,189505.0
2023-12-11 13:30:00,17.64,17.65,17.63,17.64,56039.0,17.522,17.5319,17.5121,17.522,56039.0
2023-12-11 13:40:00,17.64,17.64,17.59,17.6,135259.0,17.522,17.522,17.4723,17.4823,135259.0
2023-12-11 13:50:00,17.6,17.61,17.59,17.61,81729.0,17.4823,17.4922,17.4723,17.4922,81729.0
2023-12-11 14:00:00,17.61,17.61,17.58,17.59,209200.0,17.4922,17.4922,17.4624,17.4723,209200.0
2023-12-11 14:10:00,17.59,17.62,17.58,17.61,186908.0,17.4723,17.5021,17.4624,17.4922,186908.0
2023-12-11 14:20:00,17.61,17.64,17.6,17.63,202429.0,17.4922,17.522,17.4823,17.5121,202429.0
2023-12-11 14:30:00,17.63,17.65,17.63,17.65,69935.0,17.5121,17.5319,17.5121,17.5319,69935.0
2023-12-11 14:40:00,17.64,17.68,17.64,17.66,219062.0,17.522,17.5617,17.522,17.5419,219062.0
2023-12-11 14:50:00,17.66,17.67,17.64,17.65,130737.0,17.5419,17.5518,17.522,17.5319,130737.0
2023-12-11 15:00:00,17.66,17.66,17.61,17.63,257056.0,17.5419,17.5419,17.4922,17.5121,257056.0
2023-12-11 15:10:00,17.62,17.63,17.6,17.63,273454.0,17.5021,17.5121,17.4823,17.5121,273454.0
2023-12-11 15:20:00,17.62,17.64,17.62,17.62,190227.0,17.5021,17.522,17.5021,17.5021,190227.0
2023-12-11 15:30:00,17.63,17.63,17.6,17.61,271232.0,17.5121,17.5121,17.4823,17.4922,271232.0
2023-12-11 15:40:00,17.61,17.61,17.58,17.6,229994.0,17.4922,17.4922,17.4624,17.4823,229994.0
2023-12-11 15:50:00,17.6,17.64,17.58,17.63,938921.0,17.4823,17.522,17.4624,17.5121,938921.0
2023-12-12 09:30:00,17.71,17.73,17.53,17.55,382469.0,17.5915,17.6114,17.4127,17.4326,382469.0
2023-12-12 09:40:00,17.55,17.61,17.55,17.6,169288.0,17.4326,17.4922,17.4326,17.4823,169288.0
2023-12-12 09:50:00,17.61,17.62,17.57,17.61,429750.0,17.4922,17.5021,17.4525,17.4922,429750.0
2023-12-12 10:00:00,17.61,17.68,17.6,17.66,430175.0,17.4922,17.5617,17.4823,17.5419,430175.0
2023-12-12 10:10:00,17.66,17.68,17.59,17.61,357246.0,17.5419,17.5617,17.4723,17.4922,357246.0
2023-12-12 10:20:00,17.61,17.66,17.6,17.64,284599.0,17.4922,17.5419,17.4823,17.522,284599.0
2023-12-12 10:30:00,17.64,17.7,17.64,17.66,354333.0,17.522,17.5816,17.522,17.5419,354333.0
2023-12-12 10:40:00,17.66,17.67,17.63,17.64,204197.0,17.5419,17.5518,17.5121,17.522,204197.0
2023-12-12 10:50:00,17.64,17.66,17.62,17.63,314895.0,17.522,17.5419,17.5021,17.5121,314895.0
2023-12-12 11:00:00,17.63,17.68,17.62,17.66,411576.0,17.5121,17.5617,17.5021,17.5419,411576.0
2023-12-12 11:10:00,17.66,17.66,17.62,17.64,489564.0,17.5419,17.5419,17.5021,17.522,489564.0
2023-12-12 11:20:00,17.64,17.65,17.62,17.64,186827.0,17.522,17.5319,17.5021,17.522,186827.0
2023-12-12 11:30:00,17.64,17.64,17.59,17.63,145144.0,17.522,17.522,17.4723,17.5121,145144.0
2023-12-12 11:40:00,17.63,17.65,17.61,17.64,83200.0,17.5121,17.5319,17.4922,17.522,83200.0
2023-12-12 11:50:00,17.65,17.66,17.64,17.65,234635.0,17.5319,17.5419,17.522,17.5319,234635.0
2023-12-12 12:00:00,17.64,17.66,17.64,17.66,270997.0,17.522,17.5419,17.522,17.5419,270997.0
2023-12-12 12:10:00,17.66,17.67,17.64,17.66,254112.0,17.5419,17.5518,17.522,17.5419,254112.0
2023-12-12 12:20:00,17.66,17.67,17.65,17.66,137648.0,17.5419,17.5518,17.5319,17.5419,137648.0
2023-12-12 12:30:00,17.67,17.68,17.65,17.65,146727.0,17.5518,17.5617,17.5319,17.5319,146727.0
2023-12-12 12:40:00,17.66,17.68,17.65,17.68,136583.0,17.5419,17.5617,17.5319,17.5617,136583.0
2023-12-12 12:50:00,17.68,17.68,17.65,17.66,158833.0,17.5617,17.5617,17.5319,17.5419,158833.0
2023-12-12 13:00:00,17.67,17.75,17.66,17.74,646624.0,17.5518,17.6312,17.5419,17.6213,646624.0
2023-12-12 13:10:00,17.75,17.76,17.73,17.76,246527.0,17.6312,17.6412,17.6114,17.6412,246527.0
2023-12-12 13:20:00,17.76,17.76,17.73,17.75,158434.0,17.6412,17.6412,17.6114,17.6312,158434.0
2023-12-12 13:30:00,17.75,17.75,17.72,17.73,129661.0,17.6312,17.6312,17.6014,17.6114,129661.0
2023-12-12 13:40:00,17.74,17.74,17.72,17.73,183235.0,17.6213,17.6213,17.6014,17.6114,183235.0
2023-12-12 13:50:00,17.73,17.74,17.71,17.73,98155.0,17.6114,17.6213,17.5915,17.6114,98155.0
2023-12-12 14:00:00,17.73,17.73,17.69,17.7,177205.0,17.6114,17.6114,17.5716,17.5816,177205.0
2023-12-12 14:10:00,17.69,17.72,17.69,17.72,116768.0,17.5716,17.6014,17.5716,17.6014,116768.0
2023-12-12 14:20:00,17.71,17.74,17.71,17.73,124962.0,17.5915,17.6213,17.5915,17.6114,124962.0
2023-12-12 14:30:00,17.73,17.74,17.71,17.73,148833.0,17.6114,17.6213,17.5915,17.6114,148833.0
2023-12-12 14:40:00,17.73,17.74,17.72,17.73,75167.0,17.6114,17.6213,17.6014,17.6114,75167.0
2023-12-12 14:50:00,17.73,17.75,17.72,17.75,111178.0,17.6114,17.6312,17.6014,17.6312,111178.0
2023-12-12 15:00:00,17.74,17.75,17.73,17.73,193482.0,17.6213,17.6312,17.6114,17.6114,193482.0
2023-12-12 15:10:00,17.74,17.74,17.71,17.72,181771.0,17.6213,17.6213,17.5915,17.6014,181771.0
2023-12-12 15:20:00,17.73,17.73,17.7,17.71,171873.0,17.6114,17.6114,17.5816,17.5915,171873.0
2023-12-12 15:30:00,17.71,17.74,17.7,17.73,558454.0,17.5915,17.6213,17.5816,17.6114,558454.0
2023-12-12 15:40:00,17.73,17.74,17.72,17.73,291998.0,17.6114,17.6213,17.6014,17.6114,291998.0
2023-12-12 15:50:00,17.73,17.74,17.7,17.73,1336246.0,17.6114,17.6213,17.5816,17.6114,1336246.0
2023-12-13 09:30:00,17.79,17.79,17.65,17.69,237637.0,17.671,17.671,17.5319,17.5716,237637.0
2023-12-13 09:40:00,17.69,17.76,17.67,17.75,125837.0,17.5716,17.6412,17.5518,17.6312,125837.0
2023-12-13 09:50:00,17.75,17.78,17.75,17.76,110663.0,17.6312,17.661,17.6312,17.6412,110663.0
2023-12-13 10:00:00,17.76,17.81,17.75,17.8,134630.0,17.6412,17.6908,17.6312,17.6809,134630.0
2023-12-13 10:10:00,17.81,17.85,17.8,17.81,159117.0,17.6908,17.7306,17.6809,17.6908,159117.0
2023-12-13 10:20:00,17.81,17.83,17.76,17.79,157760.0,17.6908,17.7107,17.6412,17.671,157760.0
2023-12-13 10:30:00,17.79,17.85,17.79,17.85,129066.0,17.671,17.7306,17.671,17.7306,129066.0
2023-12-13 10:40:00,17.85,17.87,17.83,17.86,696857.0,17.7306,17.7504,17.7107,17.7405,696857.0
2023-12-13 10:50:00,17.86,17.87,17.75,17.79,321050.0,17.7405,17.7504,17.6312,17.671,321050.0
2023-12-13 11:00:00,17.79,17.79,17.75,17.77,213381.0,17.671,17.671,17.6312,17.6511,213381.0
2023-12-13 11:10:00,17.77,17.81,17.74,17.8,167967.0,17.6511,17.6908,17.6213,17.6809,167967.0
2023-12-13 11:20:00,17.8,17.82,17.8,17.8,71110.0,17.6809,17.7008,17.6809,17.6809,71110.0
2023-12-13 11:30:00,17.8,17.85,17.8,17.85,132136.0,17.6809,17.7306,17.6809,17.7306,132136.0
2023-12-13 11:40:00,17.85,17.85,17.83,17.84,25407.0,17.7306,17.7306,17.7107,17.7206,25407.0
2023-12-13 11:50:00,17.84,17.89,17.83,17.88,120291.0,17.7206,17.7703,17.7107,17.7604,120291.0
2023-12-13 12:00:00,17.89,17.89,17.86,17.87,77207.0,17.7703,17.7703,17.7405,17.7504,77207.0
2023-12-13 12:10:00,17.86,17.88,17.86,17.87,175843.0,17.7405,17.7604,17.7405,17.7504,175843.0
2023-12-13 12:20:00,17.86,17.88,17.86,17.87,88488.0,17.7405,17.7604,17.7405,17.7504,88488.0
2023-12-13 12:30:00,17.87,17.9,17.86,17.88,169126.0,17.7504,17.7802,17.7405,17.7604,169126.0
2023-12-13 12:40:00,17.89,17.92,17.86,17.91,136416.0,17.7703,17.8001,17.7405,17.7902,136416.0
2023-12-13 12:50:00,17.92,17.93,17.89,17.89,178485.0,17.8001,17.81,17.7703,17.7703,178485.0
2023-12-13 13:00:00,17.89,17.91,17.89,17.89,65266.0,17.7703,17.7902,17.7703,17.7703,65266.0
2023-12-13 13:10:00,17.89,17.94,17.89,17.94,116163.0,17.7703,17.82,17.7703,17.82,116163.0
2023-12-13 13:20:00,17.93,17.94,17.92,17.94,71769.0,17.81,17.82,17.8001,17.82,71769.0
2023-12-13 13:30:00,17.93,17.97,17.93,17.96,298337.0,17.81,17.8498,17.81,17.8398,298337.0
2023-12-13 13:40:00,17.96,17.97,17.93,17.95,221445.0,17.8398,17.8498,17.81,17.8299,221445.0
2023-12-13 13:50:00,17.95,17.96,17.9,17.92,249755.0,17.8299,17.8398,17.7802,17.8001,249755.0
2023-12-13 14:00:00,17.91,17.98,17.91,17.96,254700.0,17.7902,17.8597,17.7902,17.8398,254700.0
2023-12-13 14:10:00,17.97,18.03,17.97,18.0,284725.0,17.8498,17.9094,17.8498,17.8796,284725.0
2023-12-13 14:20:00,18.01,18.05,17.98,17.98,386724.0,17.8895,17.9292,17.8597,17.8597,386724.0
2023-12-13 14:30:00,17.98,18.08,17.97,18.08,490238.0,17.8597,17.959,17.8498,17.959,490238.0
2023-12-13 14:40:00,18.07,18.08,18.04,18.06,299230.0,17.9491,17.959,17.9193,17.9392,299230.0
2023-12-13 14:50:00,18.07,18.09,18.05,18.07,240158.0,17.9491,17.969,17.9292,17.9491,240158.0
2023-12-13 15:00:00,18.08,18.08,18.04,18.05,351780.0,17.959,17.959,17.9193,17.9292,351780.0
2023-12-13 15:10:00,18.05,18.07,18.0,18.03,404801.0,17.9292,17.9491,17.8796,17.9094,404801.0
2023-12-13 15:20:00,18.03,18.09,18.02,18.09,489691.0,17.9094,17.969,17.8994,17.969,489691.0
2023-12-13 15:30:00,18.09,18.2,18.07,18.2,697100.0,17.969,18.0782,17.9491,18.0782,697100.0
2023-12-13 15:40:00,18.2,18.24,18.18,18.2,1246181.0,18.0782,18.118,18.0584,18.0782,1246181.0
2023-12-13 15:50:00,18.21,18.22,18.15,18.15,1382393.0,18.0882,18.0981,18.0286,18.0286,1382393.0
2023-12-14 09:30:00,18.3,18.32,18.16,18.16,4403785.0,18.1776,18.1974,18.0385,18.0385,4403785.0
2023-12-14 09:40:00,18.18,18.18,17.95,17.98,3017215.0,18.0584,18.0584,17.8299,17.8597,3017215.0
2023-12-14 09:50:00,17.98,18.11,17.96,18.08,2642167.0,17.8597,17.9888,17.8398,17.959,2642167.0
2023-12-14 10:00:00,18.09,18.21,18.07,18.19,1985923.0,17.969,18.0882,17.9491,18.0683,1985923.0
2023-12-14 10:10:00,18.19,18.28,18.13,18.14,2646990.0,18.0683,18.1577,18.0087,18.0186,2646990.0
2023-12-14 10:20:00,18.13,18.18,18.1,18.16,620929.0,18.0087,18.0584,17.9789,18.0385,620929.0
2023-12-14 10:30:00,18.16,18.19,18.11,18.14,663009.0,18.0385,18.0683,17.9888,18.0186,663009.0
2023-12-14 10:40:00,18.15,18.19,18.13,18.18,903715.0,18.0286,18.0683,18.0087,18.0584,903715.0
2023-12-14 10:50:00,18.18,18.19,18.12,18.14,513584.0,18.0584,18.0683,17.9988,18.0186,513584.0
2023-12-14 11:00:00,18.14,18.16,18.12,18.12,392369.0,18.0186,18.0385,17.9988,17.9988,392369.0
2023-12-14 11:10:00,18.12,18.14,18.06,18.06,771834.0,17.9988,18.0186,17.9392,17.9392,771834.0
2023-12-14 11:20:00,18.06,18.08,18.01,18.07,1621711.0,17.9392,17.959,17.8895,17.9491,1621711.0
2023-12-14 11:30:00,18.07,18.07,17.99,18.01,863468.0,17.9491,17.9491,17.8696,17.8895,863468.0
2023-12-14 11:40:00,18.01,18.08,18.0,18.07,351235.0,17.8895,17.959,17.8796,17.9491,351235.0
2023-12-14 11:50:00,18.07,18.09,18.04,18.08,475483.0,17.9491,17.969,17.9193,17.959,475483.0
2023-12-14 12:00:00,18.07,18.11,18.05,18.05,776071.0,17.9491,17.9888,17.9292,17.9292,776071.0
2023-12-14 12:10:00,18.05,18.07,17.99,18.02,532257.0,17.9292,17.9491,17.8696,17.8994,532257.0
2023-12-14 12:20:00,18.02,18.06,18.01,18.05,283392.0,17.8994,17.9392,17.8895,17.9292,283392.0
2023-12-14 12:30:00,18.05,18.07,17.99,18.0,338516.0,17.9292,17.9491,17.8696,17.8796,338516.0
2023-12-14 12:40:00,17.99,18.01,17.9,17.98,783843.0,17.8696,17.8895,17.7802,17.8597,783843.0
2023-12-14 12:50:00,17.98,17.99,17.83,17.85,921056.0,17.8597,17.8696,17.7107,17.7306,921056.0
2023-12-14 13:00:00,17.84,17.89,17.82,17.85,584729.0,17.7206,17.7703,17.7008,17.7306,584729.0
2023-12-14 13:10:00,17.85,17.96,17.84,17.92,783424.0,17.7306,17.8398,17.7206,17.8001,783424.0
2023-12-14 13:20:00,17.92,17.94,17.9,17.91,465035.0,17.8001,17.82,17.7802,17.7902,465035.0
2023-12-14 13:30:00,17.91,17.91,17.85,17.88,425422.0,17.7902,17.7902,17.7306,17.7604,425422.0
2023-12-14 13:40:00,17.88,17.94,17.86,17.94,688776.0,17.7604,17.82,17.7405,17.82,688776.0
2023-12-14 13:50:00,17.94,17.95,17.79,17.79,2258606.0,17.82,17.8299,17.671,17.671,2258606.0
2023-12-14 14:00:00,17.79,17.83,17.72,17.77,1254936.0,17.671,17.7107,17.6014,17.6511,1254936.0
2023-12-14 14:10:00,17.77,17.88,17.75,17.88,1001550.0,17.6511,17.7604,17.6312,17.7604,1001550.0
2023-12-14 14:20:00,17.88,17.88,17.8,17.8,368585.0,17.7604,17.7604,17.6809,17.6809,368585.0
2023-12-14 14:30:00,17.8,17.83,17.77,17.81,526397.0,17.6809,17.7107,17.6511,17.6908,526397.0
2023-12-14 14:40:00,17.82,17.89,17.79,17.88,751684.0,17.7008,17.7703,17.671,17.7604,751684.0
2023-12-14 14:50:00,17.88,17.93,17.86,17.92,807054.0,17.7604,17.81,17.7405,17.8001,807054.0
2023-12-14 15:00:00,17.91,17.96,17.9,17.9,662332.0,17.7902,17.8398,17.7802,17.7802,662332.0
2023-12-14 15:10:00,17.9,17.93,17.87,17.92,480893.0,17.7802,17.81,17.7504,17.8001,480893.0
2023-12-14 15:20:00,17.93,17.93,17.89,17.89,435911.0,17.81,17.81,17.7703,17.7703,435911.0
2023-12-14 15:30:00,17.89,17.9,17.82,17.87,933708.0,17.7703,17.7802,17.7008,17.7504,933708.0
2023-12-14 15:40:00,17.87,17.93,17.86,17.93,1339738.0,17.7504,17.81,17.7405,17.81,1339738.0
2023-12-14 15:50:00,17.93,17.95,17.88,17.9,4533611.0,17.81,17.8299,17.7604,17.7802,4533611.0
2023-12-15 09:30:00,17.77,17.78,17.6,17.68,5621049.0,17.6511,17.661,17.4823,17.5617,5621049.0
2023-12-15 09:40:00,17.69,17.72,17.56,17.71,709058.0,17.5716,17.6014,17.4425,17.5915,709058.0
2023-12-15 09:50:00,17.71,17.74,17.65,17.71,483170.0,17.5915,17.6213,17.5319,17.5915,483170.0
2023-12-15 10:00:00,17.71,17.74,17.7,17.71,521372.0,17.5915,17.6213,17.5816,17.5915,521372.0
2023-12-15 10:10:00,17.71,17.74,17.66,17.7,581067.0,17.5915,17.6213,17.5419,17.5816,581067.0
2023-12-15 10:20:00,17.7,17.74,17.68,17.73,719992.0,17.5816,17.6213,17.5617,17.6114,719992.0
2023-12-15 10:30:00,17.73,17.83,17.73,17.82,783048.0,17.6114,17.7107,17.6114,17.7008,783048.0
2023-12-15 10:40:00,17.82,17.87,17.81,17.84,521576.0,17.7008,17.7504,17.6908,17.7206,521576.0
2023-12-15 10:50:00,17.85,17.9,17.83,17.88,455293.0,17.7306,17.7802,17.7107,17.7604,455293.0
2023-12-15 11:00:00,17.88,17.89,17.81,17.84,410521.0,17.7604,17.7703,17.6908,17.7206,410521.0
2023-12-15 11:10:00,17.84,17.85,17.72,17.73,655936.0,17.7206,17.7306,17.6014,17.6114,655936.0
2023-12-15 11:20:00,17.74,17.79,17.73,17.77,343659.0,17.6213,17.671,17.6114,17.6511,343659.0
2023-12-15 11:30:00,17.77,17.8,17.73,17.73,361229.0,17.6511,17.6809,17.6114,17.6114,361229.0
2023-12-15 11:40:00,17.73,17.78,17.73,17.78,183424.0,17.6114,17.661,17.6114,17.661,183424.0
2023-12-15 11:50:00,17.78,17.8,17.75,17.79,219295.0,17.661,17.6809,17.6312,17.671,219295.0
2023-12-15 12:00:00,17.79,17.83,17.77,17.8,327843.0,17.671,17.7107,17.6511,17.6809,327843.0
2023-12-15 12:10:00,17.8,17.84,17.78,17.83,356410.0,17.6809,17.7206,17.661,17.7107,356410.0
2023-12-15 12:20:00,17.83,17.89,17.82,17.84,684170.0,17.7107,17.7703,17.7008,17.7206,684170.0
2023-12-15 12:30:00,17.85,17.89,17.83,17.84,543335.0,17.7306,17.7703,17.7107,17.7206,543335.0
2023-12-15 12:40:00,17.84,17.88,17.82,17.85,374006.0,17.7206,17.7604,17.7008,17.7306,374006.0
2023-12-15 12:50:00,17.86,17.86,17.81,17.82,450877.0,17.7405,17.7405,17.6908,17.7008,450877.0
2023-12-15 13:00:00,17.82,17.85,17.82,17.85,229532.0,17.7008,17.7306,17.7008,17.7306,229532.0
2023-12-15 13:10:00,17.84,17.88,17.83,17.87,537739.0,17.7206,17.7604,17.7107,17.7504,537739.0
2023-12-15 13:20:00,17.88,17.93,17.85,17.91,1112412.0,17.7604,17.81,17.7306,17.7902,1112412.0
2023-12-15 13:30:00,17.91,17.93,17.88,17.89,589039.0,17.7902,17.81,17.7604,17.7703,589039.0
2023-12-15 13:40:00,17.89,17.9,17.8,17.82,658187.0,17.7703,17.7802,17.6809,17.7008,658187.0
2023-12-15 13:50:00,17.82,17.84,17.76,17.76,745885.0,17.7008,17.7206,17.6412,17.6412,745885.0
2023-12-15 14:00:00,17.77,17.77,17.72,17.73,398954.0,17.6511,17.6511,17.6014,17.6114,398954.0
2023-12-15 14:10:00,17.73,17.77,17.73,17.75,366780.0,17.6114,17.6511,17.6114,17.6312,366780.0
2023-12-15 14:20:00,17.75,17.75,17.72,17.74,447008.0,17.6312,17.6312,17.6014,17.6213,447008.0
2023-12-15 14:30:00,17.73,17.76,17.73,17.73,430597.0,17.6114,17.6412,17.6114,17.6114,430597.0
2023-12-15 14:40:00,17.74,17.77,17.73,17.77,465983.0,17.6213,17.6511,17.6114,17.6511,465983.0
2023-12-15 14:50:00,17.77,17.78,17.75,17.77,516451.0,17.6511,17.661,17.6312,17.6511,516451.0
2023-12-15 15:00:00,17.77,17.79,17.75,17.75,249649.0,17.6511,17.671,17.6312,17.6312,249649.0
2023-12-15 15:10:00,17.75,17.78,17.73,17.77,517202.0,17.6312,17.661,17.6114,17.6511,517202.0
2023-12-15 15:20:00,17.77,17.77,17.73,17.74,482416.0,17.6511,17.6511,17.6114,17.6213,482416.0
2023-12-15 15:30:00,17.74,17.76,17.66,17.66,1437778.0,17.6213,17.6412,17.5419,17.5419,1437778.0
2023-12-15 15:40:00,17.66,17.69,17.64,17.68,2482353.0,17.5419,17.5716,17.522,17.5617,2482353.0
2023-12-15 15:50:00,17.68,17.73,17.61,17.63,9698579.0,17.5617,17.6114,17.4922,17.5121,9698579.0
2023-12-18 09:30:00,17.57,17.72,17.5,17.52,868411.0,17.4525,17.6014,17.3829,17.4028,868411.0
2023-12-18 09:40:00,17.53,17.54,17.48,17.52,686189.0,17.4127,17.4227,17.3631,17.4028,686189.0
2023-12-18 09:50:00,17.52,17.56,17.49,17.55,784009.0,17.4028,17.4425,17.373,17.4326,784009.0
2023-12-18 10:00:00,17.55,17.56,17.48,17.51,621932.0,17.4326,17.4425,17.3631,17.3929,621932.0
2023-12-18 10:10:00,17.51,17.57,17.48,17.5,432092.0,17.3929,17.4525,17.3631,17.3829,432092.0
2023-12-18 10:20:00,17.5,17.5,17.44,17.46,436485.0,17.3829,17.3829,17.3233,17.3432,436485.0
2023-12-18 10:30:00,17.46,17.46,17.42,17.45,545905.0,17.3432,17.3432,17.3035,17.3333,545905.0
2023-12-18 10:40:00,17.45,17.47,17.41,17.44,376303.0,17.3333,17.3531,17.2935,17.3233,376303.0
2023-12-18 10:50:00,17.45,17.45,17.25,17.39,2785022.0,17.3333,17.3333,17.1346,17.2737,2785022.0
2023-12-18 11:00:00,17.39,17.4,17.31,17.34,1094081.0,17.2737,17.2836,17.1942,17.224,1094081.0
2023-12-18 11:10:00,17.34,17.43,17.31,17.41,746975.0,17.224,17.3134,17.1942,17.2935,746975.0
2023-12-18 11:20:00,17.41,17.44,17.37,17.38,498385.0,17.2935,17.3233,17.2538,17.2637,498385.0
2023-12-18 11:30:00,17.37,17.41,17.36,17.39,326993.0,17.2538,17.2935,17.2439,17.2737,326993.0
2023-12-18 11:40:00,17.39,17.42,17.32,17.34,601160.0,17.2737,17.3035,17.2041,17.224,601160.0
2023-12-18 11:50:00,17.34,17.38,17.31,17.32,568431.0,17.224,17.2637,17.1942,17.2041,568431.0
2023-12-18 12:00:00,17.32,17.4,17.31,17.39,411375.0,17.2041,17.2836,17.1942,17.2737,411375.0
2023-12-18 12:10:00,17.39,17.39,17.34,17.37,378579.0,17.2737,17.2737,17.224,17.2538,378579.0
2023-12-18 12:20:00,17.38,17.41,17.34,17.39,495405.0,17.2637,17.2935,17.224,17.2737,495405.0
2023-12-18 12:30:00,17.39,17.41,17.37,17.4,231510.0,17.2737,17.2935,17.2538,17.2836,231510.0
2023-12-18 12:40:00,17.4,17.41,17.35,17.36,415871.0,17.2836,17.2935,17.2339,17.2439,415871.0
2023-12-18 12:50:00,17.35,17.38,17.33,17.36,314514.0,17.2339,17.2637,17.2141,17.2439,314514.0
2023-12-18 13:00:00,17.36,17.38,17.34,17.36,254691.0,17.2439,17.2637,17.224,17.2439,254691.0
2023-12-18 13:10:00,17.36,17.4,17.35,17.38,254455.0,17.2439,17.2836,17.2339,17.2637,254455.0
2023-12-18 13:20:00,17.38,17.38,17.35,17.36,272578.0,17.2637,17.2637,17.2339,17.2439,272578.0
2023-12-18 13:30:00,17.36,17.37,17.35,17.36,344365.0,17.2439,17.2538,17.2339,17.2439,344365.0
2023-12-18 13:40:00,17.36,17.4,17.35,17.39,333879.0,17.2439,17.2836,17.2339,17.2737,333879.0
2023-12-18 13:50:00,17.39,17.39,17.34,17.37,216172.0,17.2737,17.2737,17.224,17.2538,216172.0
2023-12-18 14:00:00,17.36,17.37,17.34,17.36,242351.0,17.2439,17.2538,17.224,17.2439,242351.0
2023-12-18 14:10:00,17.35,17.38,17.34,17.38,287676.0,17.2339,17.2637,17.224,17.2637,287676.0
2023-12-18 14:20:00,17.38,17.41,17.37,17.37,458301.0,17.2637,17.2935,17.2538,17.2538,458301.0
2023-12-18 14:30:00,17.37,17.39,17.35,17.36,332529.0,17.2538,17.2737,17.2339,17.2439,332529.0
2023-12-18 14:40:00,17.36,17.36,17.32,17.32,174331.0,17.2439,17.2439,17.2041,17.2041,174331.0
2023-12-18 14:50:00,17.32,17.34,17.21,17.25,1391662.0,17.2041,17.224,17.0949,17.1346,1391662.0
2023-12-18 15:00:00,17.25,17.28,17.2,17.23,629079.0,17.1346,17.1644,17.0849,17.1147,629079.0
2023-12-18 15:10:00,17.22,17.33,17.22,17.32,603468.0,17.1048,17.2141,17.1048,17.2041,603468.0
2023-12-18 15:20:00,17.32,17.37,17.29,17.35,515186.0,17.2041,17.2538,17.1743,17.2339,515186.0
2023-12-18 15:30:00,17.36,17.36,17.31,17.33,698126.0,17.2439,17.2439,17.1942,17.2141,698126.0
2023-12-18 15:40:00,17.32,17.33,17.25,17.3,1476625.0,17.2041,17.2141,17.1346,17.1843,1476625.0
2023-12-18 15:50:00,17.3,17.35,17.27,17.31,3980246.0,17.1843,17.2339,17.1545,17.1942,3980246.0
2023-12-19 09:30:00,17.42,17.51,17.37,17.5,1293971.0,17.3035,17.3929,17.2538,17.3829,1293971.0
2023-12-19 09:40:00,17.51,17.51,17.4,17.44,250091.0,17.3929,17.3929,17.2836,17.3233,250091.0
2023-12-19 09:50:00,17.44,17.49,17.42,17.44,651984.0,17.3233,17.373,17.3035,17.3233,651984.0
2023-12-19 10:00:00,17.44,17.49,17.44,17.48,317070.0,17.3233,17.373,17.3233,17.3631,317070.0
2023-12-19 10:10:00,17.48,17.52,17.46,17.51,542265.0,17.3631,17.4028,17.3432,17.3929,542265.0
2023-12-19 10:20:00,17.51,17.54,17.46,17.47,225814.0,17.3929,17.4227,17.3432,17.3531,225814.0
2023-12-19 10:30:00,17.47,17.56,17.46,17.54,389030.0,17.3531,17.4425,17.3432,17.4227,389030.0
2023-12-19 10:40:00,17.53,17.61,17.53,17.57,267012.0,17.4127,17.4922,17.4127,17.4525,267012.0
2023-12-19 10:50:00,17.57,17.59,17.56,17.59,171233.0,17.4525,17.4723,17.4425,17.4723,171233.0
2023-12-19 11:00:00,17.59,17.6,17.55,17.6,273044.0,17.4723,17.4823,17.4326,17.4823,273044.0
2023-12-19 11:10:00,17.6,17.62,17.59,17.62,170053.0,17.4823,17.5021,17.4723,17.5021,170053.0
2023-12-19 11:20:00,17.62,17.63,17.59,17.61,188512.0,17.5021,17.5121,17.4723,17.4922,188512.0
2023-12-19 11:30:00,17.62,17.62,17.57,17.62,224428.0,17.5021,17.5021,17.4525,17.5021,224428.0
2023-12-19 11:40:00,17.62,17.64,17.59,17.61,227059.0,17.5021,17.522,17.4723,17.4922,227059.0
2023-12-19 11:50:00,17.61,17.62,17.59,17.6,414204.0,17.4922,17.5021,17.4723,17.4823,414204.0
2023-12-19 12:00:00,17.6,17.63,17.59,17.63,261344.0,17.4823,17.5121,17.4723,17.5121,261344.0
2023-12-19 12:10:00,17.63,17.64,17.6,17.64,182957.0,17.5121,17.522,17.4823,17.522,182957.0
2023-12-19 12:20:00,17.64,17.64,17.63,17.64,246478.0,17.522,17.522,17.5121,17.522,246478.0
2023-12-19 12:30:00,17.63,17.64,17.59,17.6,184799.0,17.5121,17.522,17.4723,17.4823,184799.0
2023-12-19 12:40:00,17.6,17.63,17.59,17.61,158892.0,17.4823,17.5121,17.4723,17.4922,158892.0
2023-12-19 12:50:00,17.61,17.66,17.6,17.64,139895.0,17.4922,17.5419,17.4823,17.522,139895.0
2023-12-19 13:00:00,17.64,17.65,17.61,17.63,212822.0,17.522,17.5319,17.4922,17.5121,212822.0
2023-12-19 13:10:00,17.64,17.65,17.62,17.64,165389.0,17.522,17.5319,17.5021,17.522,165389.0
2023-12-19 13:20:00,17.64,17.65,17.62,17.65,135650.0,17.522,17.5319,17.5021,17.5319,135650.0
2023-12-19 13:30:00,17.65,17.66,17.62,17.64,148817.0,17.5319,17.5419,17.5021,17.522,148817.0
2023-12-19 13:40:00,17.64,17.65,17.62,17.63,236881.0,17.522,17.5319,17.5021,17.5121,236881.0
2023-12-19 13:50:00,17.64,17.64,17.61,17.63,175539.0,17.522,17.522,17.4922,17.5121,175539.0
2023-12-19 14:00:00,17.63,17.64,17.59,17.62,306873.0,17.5121,17.522,17.4723,17.5021,306873.0
2023-12-19 14:10:00,17.62,17.62,17.59,17.61,181403.0,17.5021,17.5021,17.4723,17.4922,181403.0
2023-12-19 14:20:00,17.6,17.61,17.59,17.6,177945.0,17.4823,17.4922,17.4723,17.4823,177945.0
2023-12-19 14:30:00,17.61,17.61,17.55,17.57,283551.0,17.4922,17.4922,17.4326,17.4525,283551.0
2023-12-19 14:40:00,17.57,17.57,17.51,17.55,576086.0,17.4525,17.4525,17.3929,17.4326,576086.0
2023-12-19 14:50:00,17.55,17.56,17.53,17.55,227582.0,17.4326,17.4425,17.4127,17.4326,227582.0
2023-12-19 15:00:00,17.55,17.56,17.52,17.53,420936.0,17.4326,17.4425,17.4028,17.4127,420936.0
2023-12-19 15:10:00,17.53,17.56,17.51,17.55,241936.0,17.4127,17.4425,17.3929,17.4326,241936.0
2023-12-19 15:20:00,17.55,17.58,17.54,17.58,360082.0,17.4326,17.4624,17.4227,17.4624,360082.0
2023-12-19 15:30:00,17.58,17.61,17.57,17.6,223162.0,17.4624,17.4922,17.4525,17.4823,223162.0
2023-12-19 15:40:00,17.6,17.61,17.57,17.57,642832.0,17.4823,17.4922,17.4525,17.4525,642832.0
2023-12-19 15:50:00,17.57,17.64,17.54,17.62,2080710.0,17.4525,17.522,17.4227,17.5021,2080710.0
2023-12-20 09:30:00,17.62,17.63,17.45,17.5,436226.0,17.5021,17.5121,17.3333,17.3829,436226.0
2023-12-20 09:40:00,17.5,17.65,17.48,17.63,383659.0,17.3829,17.5319,17.3631,17.5121,383659.0
2023-12-20 09:50:00,17.63,17.64,17.56,17.61,480881.0,17.5121,17.522,17.4425,17.4922,480881.0
2023-12-20 10:00:00,17.61,17.64,17.56,17.61,206974.0,17.4922,17.522,17.4425,17.4922,206974.0
2023-12-20 10:10:00,17.62,17.64,17.54,17.57,172710.0,17.5021,17.522,17.4227,17.4525,172710.0
2023-12-20 10:20:00,17.57,17.63,17.55,17.57,140720.0,17.4525,17.5121,17.4326,17.4525,140720.0
2023-12-20 10:30:00,17.57,17.63,17.56,17.63,169727.0,17.4525,17.5121,17.4425,17.5121,169727.0
2023-12-20 10:40:00,17.63,17.64,17.6,17.63,329108.0,17.5121,17.522,17.4823,17.5121,329108.0
2023-12-20 10:50:00,17.63,17.66,17.6,17.66,320457.0,17.5121,17.5419,17.4823,17.5419,320457.0
2023-12-20 11:00:00,17.66,17.66,17.6,17.63,301098.0,17.5419,17.5419,17.4823,17.5121,301098.0
2023-12-20 11:10:00,17.63,17.68,17.62,17.64,506196.0,17.5121,17.5617,17.5021,17.522,506196.0
2023-12-20 11:20:00,17.64,17.68,17.61,17.66,272496.0,17.522,17.5617,17.4922,17.5419,272496.0
2023-12-20 11:30:00,17.65,17.65,17.59,17.63,309340.0,17.5319,17.5319,17.4723,17.5121,309340.0
2023-12-20 11:40:00,17.62,17.65,17.61,17.62,148996.0,17.5021,17.5319,17.4922,17.5021,148996.0
2023-12-20 11:50:00,17.62,17.63,17.61,17.63,143824.0,17.5021,17.5121,17.4922,17.5121,143824.0
2023-12-20 12:00:00,17.63,17.63,17.58,17.58,744044.0,17.5121,17.5121,17.4624,17.4624,744044.0
2023-12-20 12:10:00,17.59,17.61,17.55,17.55,282664.0,17.4723,17.4922,17.4326,17.4326,282664.0
2023-12-20 12:20:00,17.55,17.58,17.53,17.57,182138.0,17.4326,17.4624,17.4127,17.4525,182138.0
2023-12-20 12:30:00,17.57,17.6,17.57,17.57,101280.0,17.4525,17.4823,17.4525,17.4525,101280.0
2023-12-20 12:40:00,17.57,17.62,17.57,17.62,114829.0,17.4525,17.5021,17.4525,17.5021,114829.0
2023-12-20 12:50:00,17.62,17.62,17.6,17.61,71509.0,17.5021,17.5021,17.4823,17.4922,71509.0
2023-12-20 13:00:00,17.62,17.65,17.61,17.64,127976.0,17.5021,17.5319,17.4922,17.522,127976.0
2023-12-20 13:10:00,17.64,17.64,17.59,17.61,316513.0,17.522,17.522,17.4723,17.4922,316513.0
2023-12-20 13:20:00,17.61,17.62,17.58,17.58,135030.0,17.4922,17.5021,17.4624,17.4624,135030.0
2023-12-20 13:30:00,17.59,17.61,17.57,17.6,135355.0,17.4723,17.4922,17.4525,17.4823,135355.0
2023-12-20 13:40:00,17.6,17.65,17.59,17.61,227960.0,17.4823,17.5319,17.4723,17.4922,227960.0
2023-12-20 13:50:00,17.62,17.62,17.58,17.6,136270.0,17.5021,17.5021,17.4624,17.4823,136270.0
2023-12-20 14:00:00,17.6,17.6,17.58,17.6,137847.0,17.4823,17.4823,17.4624,17.4823,137847.0
2023-12-20 14:10:00,17.6,17.61,17.59,17.6,302587.0,17.4823,17.4922,17.4723,17.4823,302587.0
2023-12-20 14:20:00,17.6,17.61,17.59,17.61,139165.0,17.4823,17.4922,17.4723,17.4922,139165.0
2023-12-20 14:30:00,17.61,17.65,17.6,17.64,189588.0,17.4922,17.5319,17.4823,17.522,189588.0
2023-12-20 14:40:00,17.63,17.64,17.59,17.59,324027.0,17.5121,17.522,17.4723,17.4723,324027.0
2023-12-20 14:50:00,17.59,17.59,17.49,17.52,417918.0,17.4723,17.4723,17.373,17.4028,417918.0
2023-12-20 15:00:00,17.52,17.54,17.41,17.41,1377664.0,17.4028,17.4227,17.2935,17.2935,1377664.0
2023-12-20 15:10:00,17.42,17.46,17.41,17.46,855207.0,17.3035,17.3432,17.2935,17.3432,855207.0
2023-12-20 15:20:00,17.46,17.47,17.41,17.41,837705.0,17.3432,17.3531,17.2935,17.2935,837705.0
2023-12-20 15:30:00,17.41,17.42,17.33,17.37,823243.0,17.2935,17.3035,17.2141,17.2538,823243.0
2023-12-20 15:40:00,17.37,17.41,17.35,17.39,944423.0,17.2538,17.2935,17.2339,17.2737,944423.0
2023-12-20 15:50:00,17.39,17.41,17.34,17.37,1551902.0,17.2737,17.2935,17.224,17.2538,1551902.0
2023-12-21 09:30:00,17.36,17.44,17.29,17.42,512503.0,17.2439,17.3233,17.1743,17.3035,512503.0
2023-12-21 09:40:00,17.43,17.46,17.41,17.45,269688.0,17.3134,17.3432,17.2935,17.3333,269688.0
2023-12-21 09:50:00,17.45,17.49,17.43,17.45,358353.0,17.3333,17.373,17.3134,17.3333,358353.0
2023-12-21 10:00:00,17.45,17.47,17.44,17.45,188358.0,17.3333,17.3531,17.3233,17.3333,188358.0
2023-12-21 10:10:00,17.44,17.46,17.42,17.44,250122.0,17.3233,17.3432,17.3035,17.3233,250122.0
2023-12-21 10:20:00,17.44,17.46,17.42,17.43,465509.0,17.3233,17.3432,17.3035,17.3134,465509.0
2023-12-21 10:30:00,17.43,17.45,17.42,17.45,125303.0,17.3134,17.3333,17.3035,17.3333,125303.0
2023-12-21 10:40:00,17.45,17.48,17.43,17.46,221462.0,17.3333,17.3631,17.3134,17.3432,221462.0
2023-12-21 10:50:00,17.46,17.51,17.45,17.51,124173.0,17.3432,17.3929,17.3333,17.3929,124173.0
2023-12-21 11:00:00,17.51,17.51,17.42,17.44,232489.0,17.3929,17.3929,17.3035,17.3233,232489.0
2023-12-21 11:10:00,17.44,17.45,17.41,17.43,96205.0,17.3233,17.3333,17.2935,17.3134,96205.0
2023-12-21 11:20:00,17.43,17.45,17.4,17.44,320936.0,17.3134,17.3333,17.2836,17.3233,320936.0
2023-12-21 11:30:00,17.44,17.44,17.36,17.37,709642.0,17.3233,17.3233,17.2439,17.2538,709642.0
2023-12-21 11:40:00,17.38,17.38,17.35,17.37,578474.0,17.2637,17.2637,17.2339,17.2538,578474.0
2023-12-21 11:50:00,17.38,17.4,17.36,17.38,425852.0,17.2637,17.2836,17.2439,17.2637,425852.0
2023-12-21 12:00:00,17.38,17.38,17.33,17.35,211946.0,17.2637,17.2637,17.2141,17.2339,211946.0
2023-12-21 12:10:00,17.35,17.35,17.33,17.33,189969.0,17.2339,17.2339,17.2141,17.2141,189969.0
2023-12-21 12:20:00,17.33,17.37,17.33,17.36,137986.0,17.2141,17.2538,17.2141,17.2439,137986.0
2023-12-21 12:30:00,17.36,17.38,17.35,17.37,289751.0,17.2439,17.2637,17.2339,17.2538,289751.0
2023-12-21 12:40:00,17.37,17.39,17.36,17.37,135751.0,17.2538,17.2737,17.2439,17.2538,135751.0
2023-12-21 12:50:00,17.37,17.4,17.37,17.37,86087.0,17.2538,17.2836,17.2538,17.2538,86087.0
2023-12-21 13:00:00,17.38,17.39,17.37,17.39,69384.0,17.2637,17.2737,17.2538,17.2737,69384.0
2023-12-21 13:10:00,17.38,17.4,17.37,17.37,76931.0,17.2637,17.2836,17.2538,17.2538,76931.0
2023-12-21 13:20:00,17.37,17.41,17.37,17.4,149898.0,17.2538,17.2935,17.2538,17.2836,149898.0
2023-12-21 13:30:00,17.41,17.41,17.37,17.4,123540.0,17.2935,17.2935,17.2538,17.2836,123540.0
2023-12-21 13:40:00,17.39,17.4,17.37,17.38,122607.0,17.2737,17.2836,17.2538,17.2637,122607.0
2023-12-21 13:50:00,17.39,17.41,17.38,17.4,644649.0,17.2737,17.2935,17.2637,17.2836,644649.0
2023-12-21 14:00:00,17.4,17.42,17.4,17.41,38684.0,17.2836,17.3035,17.2836,17.2935,38684.0
2023-12-21 14:10:00,17.4,17.42,17.39,17.41,110525.0,17.2836,17.3035,17.2737,17.2935,110525.0
2023-12-21 14:20:00,17.41,17.42,17.4,17.41,67970.0,17.2935,17.3035,17.2836,17.2935,67970.0
2023-12-21 14:30:00,17.41,17.43,17.41,17.41,102381.0,17.2935,17.3134,17.2935,17.2935,102381.0
2023-12-21 14:40:00,17.41,17.42,17.37,17.38,235972.0,17.2935,17.3035,17.2538,17.2637,235972.0
2023-12-21 14:50:00,17.38,17.4,17.37,17.37,281167.0,17.2637,17.2836,17.2538,17.2538,281167.0
2023-12-21 15:00:00,17.37,17.38,17.36,17.36,129971.0,17.2538,17.2637,17.2439,17.2439,129971.0
2023-12-21 15:10:00,17.36,17.42,17.35,17.41,492911.0,17.2439,17.3035,17.2339,17.2935,492911.0
2023-12-21 15:20:00,17.41,17.44,17.41,17.44,139229.0,17.2935,17.3233,17.2935,17.3233,139229.0
2023-12-21 15:30:00,17.44,17.46,17.42,17.44,411798.0,17.3233,17.3432,17.3035,17.3233,411798.0
2023-12-21 15:40:00,17.44,17.46,17.42,17.46,517622.0,17.3233,17.3432,17.3035,17.3432,517622.0
2023-12-21 15:50:00,17.46,17.48,17.44,17.46,1139904.0,17.3432,17.3631,17.3233,17.3432,1139904.0
2023-12-22 09:30:00,17.51,17.56,17.48,17.51,308252.0,17.3929,17.4425,17.3631,17.3929,308252.0
2023-12-22 09:40:00,17.52,17.55,17.51,17.52,204911.0,17.4028,17.4326,17.3929,17.4028,204911.0
2023-12-22 09:50:00,17.52,17.58,17.52,17.55,188900.0,17.4028,17.4624,17.4028,17.4326,188900.0
2023-12-22 10:00:00,17.56,17.57,17.53,17.54,182823.0,17.4425,17.4525,17.4127,17.4227,182823.0
2023-12-22 10:10:00,17.54,17.63,17.52,17.61,796621.0,17.4227,17.5121,17.4028,17.4922,796621.0
2023-12-22 10:20:00,17.61,17.64,17.53,17.63,610775.0,17.4922,17.522,17.4127,17.5121,610775.0
2023-12-22 10:30:00,17.63,17.63,17.52,17.53,301658.0,17.5121,17.5121,17.4028,17.4127,301658.0
2023-12-22 10:40:00,17.53,17.57,17.5,17.56,318107.0,17.4127,17.4525,17.3829,17.4425,318107.0
2023-12-22 10:50:00,17.57,17.58,17.54,17.55,143480.0,17.4525,17.4624,17.4227,17.4326,143480.0
2023-12-22 11:00:00,17.55,17.58,17.54,17.57,197723.0,17.4326,17.4624,17.4227,17.4525,197723.0
2023-12-22 11:10:00,17.57,17.6,17.55,17.59,224510.0,17.4525,17.4823,17.4326,17.4723,224510.0
2023-12-22 11:20:00,17.58,17.61,17.57,17.6,243228.0,17.4624,17.4922,17.4525,17.4823,243228.0
2023-12-22 11:30:00,17.6,17.6,17.55,17.56,216762.0,17.4823,17.4823,17.4326,17.4425,216762.0
2023-12-22 11:40:00,17.56,17.57,17.55,17.55,67079.0,17.4425,17.4525,17.4326,17.4326,67079.0
2023-12-22 11:50:00,17.55,17.57,17.54,17.56,128191.0,17.4326,17.4525,17.4227,17.4425,128191.0
2023-12-22 12:00:00,17.55,17.59,17.54,17.55,140682.0,17.4326,17.4723,17.4227,17.4326,140682.0
2023-12-22 12:10:00,17.55,17.57,17.54,17.57,168203.0,17.4326,17.4525,17.4227,17.4525,168203.0
2023-12-22 12:20:00,17.57,17.58,17.54,17.55,288597.0,17.4525,17.4624,17.4227,17.4326,288597.0
2023-12-22 12:30:00,17.55,17.56,17.54,17.55,117412.0,17.4326,17.4425,17.4227,17.4326,117412.0
2023-12-22 12:40:00,17.55,17.57,17.54,17.57,180260.0,17.4326,17.4525,17.4227,17.4525,180260.0
2023-12-22 12:50:00,17.56,17.58,17.55,17.57,72885.0,17.4425,17.4624,17.4326,17.4525,72885.0
2023-12-22 13:00:00,17.57,17.59,17.56,17.57,100316.0,17.4525,17.4723,17.4425,17.4525,100316.0
2023-12-22 13:10:00,17.57,17.57,17.54,17.55,54684.0,17.4525,17.4525,17.4227,17.4326,54684.0
2023-12-22 13:20:00,17.55,17.6,17.55,17.6,192843.0,17.4326,17.4823,17.4326,17.4823,192843.0
2023-12-22 13:30:00,17.59,17.6,17.57,17.57,127808.0,17.4723,17.4823,17.4525,17.4525,127808.0
2023-12-22 13:40:00,17.57,17.59,17.56,17.59,161501.0,17.4525,17.4723,17.4425,17.4723,161501.0
2023-12-22 13:50:00,17.59,17.6,17.57,17.59,134587.0,17.4723,17.4823,17.4525,17.4723,134587.0
2023-12-22 14:00:00,17.58,17.59,17.54,17.55,241946.0,17.4624,17.4723,17.4227,17.4326,241946.0
2023-12-22 14:10:00,17.55,17.57,17.53,17.54,174446.0,17.4326,17.4525,17.4127,17.4227,174446.0
2023-12-22 14:20:00,17.54,17.55,17.49,17.5,177666.0,17.4227,17.4326,17.373,17.3829,177666.0
2023-12-22 14:30:00,17.5,17.52,17.47,17.52,232532.0,17.3829,17.4028,17.3531,17.4028,232532.0
2023-12-22 14:40:00,17.52,17.54,17.51,17.53,97826.0,17.4028,17.4227,17.3929,17.4127,97826.0
2023-12-22 14:50:00,17.53,17.55,17.53,17.55,166753.0,17.4127,17.4326,17.4127,17.4326,166753.0
2023-12-22 15:00:00,17.55,17.57,17.54,17.55,140893.0,17.4326,17.4525,17.4227,17.4326,140893.0
2023-12-22 15:10:00,17.55,17.56,17.54,17.55,369627.0,17.4326,17.4425,17.4227,17.4326,369627.0
2023-12-22 15:20:00,17.55,17.55,17.51,17.53,288833.0,17.4326,17.4326,17.3929,17.4127,288833.0
2023-12-22 15:30:00,17.53,17.55,17.51,17.52,195301.0,17.4127,17.4326,17.3929,17.4028,195301.0
2023-12-22 15:40:00,17.52,17.56,17.5,17.56,408742.0,17.4028,17.4425,17.3829,17.4425,408742.0
2023-12-22 15:50:00,17.56,17.63,17.54,17.63,1904893.0,17.4425,17.5121,17.4227,17.5121,1904893.0
2023-12-26 09:30:00,17.65,17.73,17.62,17.71,218011.0,17.5319,17.6114,17.5021,17.5915,218011.0
2023-12-26 09:40:00,17.71,17.78,17.69,17.78,130647.0,17.5915,17.661,17.5716,17.661,130647.0
2023-12-26 09:50:00,17.78,17.83,17.76,17.81,303993.0,17.661,17.7107,17.6412,17.6908,303993.0
2023-12-26 10:00:00,17.81,17.87,17.81,17.86,453901.0,17.6908,17.7504,17.6908,17.7405,453901.0
2023-12-26 10:10:00,17.86,17.87,17.83,17.84,161346.0,17.7405,17.7504,17.7107,17.7206,161346.0
2023-12-26 10:20:00,17.84,17.85,17.83,17.85,102082.0,17.7206,17.7306,17.7107,17.7306,102082.0
2023-12-26 10:30:00,17.85,17.88,17.83,17.88,145113.0,17.7306,17.7604,17.7107,17.7604,145113.0
2023-12-26 10:40:00,17.88,17.89,17.85,17.86,261943.0,17.7604,17.7703,17.7306,17.7405,261943.0
2023-12-26 10:50:00,17.86,17.9,17.84,17.89,285015.0,17.7405,17.7802,17.7206,17.7703,285015.0
2023-12-26 11:00:00,17.88,17.89,17.84,17.87,168235.0,17.7604,17.7703,17.7206,17.7504,168235.0
2023-12-26 11:10:00,17.87,17.93,17.86,17.93,268357.0,17.7504,17.81,17.7405,17.81,268357.0
2023-12-26 11:20:00,17.92,17.93,17.89,17.91,125194.0,17.8001,17.81,17.7703,17.7902,125194.0
2023-12-26 11:30:00,17.91,17.92,17.91,17.91,37134.0,17.7902,17.8001,17.7902,17.7902,37134.0
2023-12-26 11:40:00,17.92,17.93,17.9,17.91,163295.0,17.8001,17.81,17.7802,17.7902,163295.0
2023-12-26 11:50:00,17.91,17.95,17.9,17.95,108421.0,17.7902,17.8299,17.7802,17.8299,108421.0
2023-12-26 12:00:00,17.95,17.98,17.93,17.97,81125.0,17.8299,17.8597,17.81,17.8498,81125.0
2023-12-26 12:10:00,17.98,17.98,17.96,17.98,88688.0,17.8597,17.8597,17.8398,17.8597,88688.0
2023-12-26 12:20:00,17.98,18.0,17.97,17.99,124781.0,17.8597,17.8796,17.8498,17.8696,124781.0
2023-12-26 12:30:00,17.98,18.0,17.97,17.98,260475.0,17.8597,17.8796,17.8498,17.8597,260475.0
2023-12-26 12:40:00,17.98,17.99,17.94,17.95,562790.0,17.8597,17.8696,17.82,17.8299,562790.0
2023-12-26 12:50:00,17.95,17.97,17.94,17.94,388185.0,17.8299,17.8498,17.82,17.82,388185.0
2023-12-26 13:00:00,17.95,17.97,17.94,17.96,57392.0,17.8299,17.8498,17.82,17.8398,57392.0
2023-12-26 13:10:00,17.96,17.96,17.93,17.95,104851.0,17.8398,17.8398,17.81,17.8299,104851.0
2023-12-26 13:20:00,17.95,17.95,17.94,17.95,36858.0,17.8299,17.8299,17.82,17.8299,36858.0
2023-12-26 13:30:00,17.95,17.95,17.93,17.94,46459.0,17.8299,17.8299,17.81,17.82,46459.0
2023-12-26 13:40:00,17.94,17.96,17.93,17.96,169737.0,17.82,17.8398,17.81,17.8398,169737.0
2023-12-26 13:50:00,17.96,17.96,17.92,17.94,220115.0,17.8398,17.8398,17.8001,17.82,220115.0
2023-12-26 14:00:00,17.95,17.95,17.92,17.94,210976.0,17.8299,17.8299,17.8001,17.82,210976.0
2023-12-26 14:10:00,17.94,17.96,17.93,17.96,156711.0,17.82,17.8398,17.81,17.8398,156711.0
2023-12-26 14:20:00,17.96,17.97,17.95,17.96,70591.0,17.8398,17.8498,17.8299,17.8398,70591.0
2023-12-26 14:30:00,17.96,17.97,17.95,17.96,80798.0,17.8398,17.8498,17.8299,17.8398,80798.0
2023-12-26 14:40:00,17.96,17.96,17.94,17.96,74818.0,17.8398,17.8398,17.82,17.8398,74818.0
2023-12-26 14:50:00,17.96,17.96,17.94,17.96,211669.0,17.8398,17.8398,17.82,17.8398,211669.0
2023-12-26 15:00:00,17.96,17.96,17.92,17.93,172190.0,17.8398,17.8398,17.8001,17.81,172190.0
2023-12-26 15:10:00,17.94,17.94,17.91,17.94,194508.0,17.82,17.82,17.7902,17.82,194508.0
2023-12-26 15:20:00,17.94,17.97,17.93,17.97,472928.0,17.82,17.8498,17.81,17.8498,472928.0
2023-12-26 15:30:00,17.96,17.99,17.94,17.96,630953.0,17.8398,17.8696,17.82,17.8398,630953.0
2023-12-26 15:40:00,17.96,17.97,17.93,17.94,398893.0,17.8398,17.8498,17.81,17.82,398893.0
2023-12-26 15:50:00,17.93,17.94,17.85,17.87,1035072.0,17.81,17.82,17.7306,17.7504,1035072.0
2023-12-27 09:30:00,17.84,17.89,17.78,17.89,198867.0,17.7206,17.7703,17.661,17.7703,198867.0
2023-12-27 09:40:00,17.89,17.9,17.86,17.89,279824.0,17.7703,17.7802,17.7405,17.7703,279824.0
2023-12-27 09:50:00,17.9,17.92,17.87,17.89,174531.0,17.7802,17.8001,17.7504,17.7703,174531.0
2023-12-27 10:00:00,17.89,17.9,17.84,17.89,201581.0,17.7703,17.7802,17.7206,17.7703,201581.0
2023-12-27 10:10:00,17.89,17.91,17.86,17.89,121510.0,17.7703,17.7902,17.7405,17.7703,121510.0
2023-12-27 10:20:00,17.89,17.9,17.87,17.88,82255.0,17.7703,17.7802,17.7504,17.7604,82255.0
2023-12-27 10:30:00,17.88,17.9,17.87,17.89,92910.0,17.7604,17.7802,17.7504,17.7703,92910.0
2023-12-27 10:40:00,17.89,17.91,17.86,17.87,211794.0,17.7703,17.7902,17.7405,17.7504,211794.0
2023-12-27 10:50:00,17.87,17.88,17.85,17.87,113358.0,17.7504,17.7604,17.7306,17.7504,113358.0
2023-12-27 11:00:00,17.86,17.87,17.84,17.87,118402.0,17.7405,17.7504,17.7206,17.7504,118402.0
2023-12-27 11:10:00,17.87,17.87,17.81,17.83,93777.0,17.7504,17.7504,17.6908,17.7107,93777.0
2023-12-27 11:20:00,17.83,17.86,17.83,17.83,204598.0,17.7107,17.7405,17.7107,17.7107,204598.0
2023-12-27 11:30:00,17.84,17.87,17.83,17.87,120574.0,17.7206,17.7504,17.7107,17.7504,120574.0
2023-12-27 11:40:00,17.87,17.87,17.84,17.85,79312.0,17.7504,17.7504,17.7206,17.7306,79312.0
2023-12-27 11:50:00,17.84,17.87,17.84,17.87,68172.0,17.7206,17.7504,17.7206,17.7504,68172.0
2023-12-27 12:00:00,17.86,17.86,17.84,17.85,44894.0,17.7405,17.7405,17.7206,17.7306,44894.0
2023-12-27 12:10:00,17.84,17.87,17.84,17.85,66154.0,17.7206,17.7504,17.7206,17.7306,66154.0
2023-12-27 12:20:00,17.85,17.86,17.84,17.84,89923.0,17.7306,17.7405,17.7206,17.7206,89923.0
2023-12-27 12:30:00,17.84,17.87,17.83,17.85,124648.0,17.7206,17.7504,17.7107,17.7306,124648.0
2023-12-27 12:40:00,17.85,17.86,17.84,17.86,120596.0,17.7306,17.7405,17.7206,17.7405,120596.0
2023-12-27 12:50:00,17.86,17.88,17.85,17.88,79974.0,17.7405,17.7604,17.7306,17.7604,79974.0
2023-12-27 13:00:00,17.88,17.9,17.86,17.89,126001.0,17.7604,17.7802,17.7405,17.7703,126001.0
2023-12-27 13:10:00,17.89,17.9,17.88,17.89,108043.0,17.7703,17.7802,17.7604,17.7703,108043.0
2023-12-27 13:20:00,17.89,17.9,17.89,17.89,37538.0,17.7703,17.7802,17.7703,17.7703,37538.0
2023-12-27 13:30:00,17.89,17.9,17.85,17.85,52666.0,17.7703,17.7802,17.7306,17.7306,52666.0
2023-12-27 13:40:00,17.86,17.87,17.85,17.87,31223.0,17.7405,17.7504,17.7306,17.7504,31223.0
2023-12-27 13:50:00,17.87,17.87,17.85,17.85,63264.0,17.7504,17.7504,17.7306,17.7306,63264.0
2023-12-27 14:00:00,17.85,17.86,17.82,17.84,112532.0,17.7306,17.7405,17.7008,17.7206,112532.0
2023-12-27 14:10:00,17.83,17.84,17.82,17.84,77888.0,17.7107,17.7206,17.7008,17.7206,77888.0
2023-12-27 14:20:00,17.84,17.87,17.84,17.85,124714.0,17.7206,17.7504,17.7206,17.7306,124714.0
2023-12-27 14:30:00,17.85,17.85,17.83,17.84,74039.0,17.7306,17.7306,17.7107,17.7206,74039.0
2023-12-27 14:40:00,17.85,17.86,17.83,17.86,60875.0,17.7306,17.7405,17.7107,17.7405,60875.0
2023-12-27 14:50:00,17.86,17.87,17.85,17.87,34672.0,17.7405,17.7504,17.7306,17.7504,34672.0
2023-12-27 15:00:00,17.87,17.89,17.86,17.88,196775.0,17.7504,17.7703,17.7405,17.7604,196775.0
2023-12-27 15:10:00,17.88,17.89,17.87,17.88,122141.0,17.7604,17.7703,17.7504,17.7604,122141.0
2023-12-27 15:20:00,17.87,17.88,17.86,17.87,69261.0,17.7504,17.7604,17.7405,17.7504,69261.0
2023-12-27 15:30:00,17.87,17.89,17.85,17.89,127845.0,17.7504,17.7703,17.7306,17.7703,127845.0
2023-12-27 15:40:00,17.89,17.89,17.85,17.86,122685.0,17.7703,17.7703,17.7306,17.7405,122685.0
2023-12-27 15:50:00,17.85,17.94,17.85,17.94,775441.0,17.7306,17.82,17.7306,17.82,775441.0
2023-12-28 09:30:00,17.93,17.97,17.85,17.96,234100.0,17.8199,17.8597,17.7404,17.8497,234100.0
2023-12-28 09:40:00,17.96,17.99,17.95,17.97,104185.0,17.8497,17.8795,17.8398,17.8597,104185.0
2023-12-28 09:50:00,17.97,18.01,17.97,17.99,213330.0,17.8597,17.8994,17.8597,17.8795,213330.0
2023-12-28 10:00:00,17.98,17.99,17.93,17.94,91991.0,17.8696,17.8795,17.8199,17.8298,91991.0
2023-12-28 10:10:00,17.95,17.97,17.94,17.95,65227.0,17.8398,17.8597,17.8298,17.8398,65227.0
2023-12-28 10:20:00,17.95,17.95,17.92,17.94,106633.0,17.8398,17.8398,17.81,17.8298,106633.0
2023-12-28 10:30:00,17.95,17.97,17.93,17.96,143523.0,17.8398,17.8597,17.8199,17.8497,143523.0
2023-12-28 10:40:00,17.96,17.98,17.93,17.96,131338.0,17.8497,17.8696,17.8199,17.8497,131338.0
2023-12-28 10:50:00,17.96,17.97,17.93,17.94,98329.0,17.8497,17.8597,17.8199,17.8298,98329.0
2023-12-28 11:00:00,17.95,17.97,17.93,17.96,421736.0,17.8398,17.8597,17.8199,17.8497,421736.0
2023-12-28 11:10:00,17.96,17.99,17.95,17.98,105164.0,17.8497,17.8795,17.8398,17.8696,105164.0
2023-12-28 11:20:00,17.98,18.0,17.96,17.98,193415.0,17.8696,17.8895,17.8497,17.8696,193415.0
2023-12-28 11:30:00,17.98,18.01,17.97,18.0,174962.0,17.8696,17.8994,17.8597,17.8895,174962.0
2023-12-28 11:40:00,18.0,18.01,17.98,17.98,449425.0,17.8895,17.8994,17.8696,17.8696,449425.0
2023-12-28 11:50:00,17.98,18.0,17.98,17.98,128762.0,17.8696,17.8895,17.8696,17.8696,128762.0
2023-12-28 12:00:00,17.98,18.02,17.98,18.01,368195.0,17.8696,17.9093,17.8696,17.8994,368195.0
2023-12-28 12:10:00,18.02,18.06,18.01,18.05,279218.0,17.9093,17.9491,17.8994,17.9392,279218.0
2023-12-28 12:20:00,18.05,18.06,18.03,18.06,83205.0,17.9392,17.9491,17.9193,17.9491,83205.0
2023-12-28 12:30:00,18.05,18.07,18.03,18.05,153968.0,17.9392,17.959,17.9193,17.9392,153968.0
2023-12-28 12:40:00,18.05,18.06,18.04,18.05,118693.0,17.9392,17.9491,17.9292,17.9392,118693.0
2023-12-28 12:50:00,18.05,18.07,18.04,18.05,198206.0,17.9392,17.959,17.9292,17.9392,198206.0
2023-12-28 13:00:00,18.05,18.05,18.02,18.03,312202.0,17.9392,17.9392,17.9093,17.9193,312202.0
2023-12-28 13:10:00,18.03,18.06,18.02,18.05,261834.0,17.9193,17.9491,17.9093,17.9392,261834.0
2023-12-28 13:20:00,18.05,18.06,18.03,18.05,120078.0,17.9392,17.9491,17.9193,17.9392,120078.0
2023-12-28 13:30:00,18.05,18.06,18.03,18.05,87121.0,17.9392,17.9491,17.9193,17.9392,87121.0
2023-12-28 13:40:00,18.05,18.05,18.04,18.05,39092.0,17.9392,17.9392,17.9292,17.9392,39092.0
2023-12-28 13:50:00,18.05,18.06,18.04,18.05,118346.0,17.9392,17.9491,17.9292,17.9392,118346.0
2023-12-28 14:00:00,18.05,18.06,18.04,18.06,188502.0,17.9392,17.9491,17.9292,17.9491,188502.0
2023-12-28 14:10:00,18.06,18.06,18.04,18.05,46618.0,17.9491,17.9491,17.9292,17.9392,46618.0
2023-12-28 14:20:00,18.05,18.07,18.04,18.07,126902.0,17.9392,17.959,17.9292,17.959,126902.0
2023-12-28 14:30:00,18.07,18.08,18.05,18.06,134602.0,17.959,17.969,17.9392,17.9491,134602.0
2023-12-28 14:40:00,18.05,18.08,18.05,18.07,88737.0,17.9392,17.969,17.9392,17.959,88737.0
2023-12-28 14:50:00,18.07,18.08,18.05,18.07,235623.0,17.959,17.969,17.9392,17.959,235623.0
2023-12-28 15:00:00,18.07,18.07,18.05,18.07,82161.0,17.959,17.959,17.9392,17.959,82161.0
2023-12-28 15:10:00,18.07,18.1,18.05,18.1,244425.0,17.959,17.9889,17.9392,17.9889,244425.0
2023-12-28 15:20:00,18.09,18.1,18.06,18.07,296815.0,17.9789,17.9889,17.9491,17.959,296815.0
2023-12-28 15:30:00,18.07,18.08,18.06,18.07,185307.0,17.959,17.969,17.9491,17.959,185307.0
2023-12-28 15:40:00,18.07,18.08,18.05,18.05,305228.0,17.959,17.969,17.9392,17.9392,305228.0
2023-12-28 15:50:00,18.05,18.08,18.04,18.08,895496.0,17.9392,17.969,17.9292,17.969,895496.0
2023-12-29 09:30:00,18.06,18.07,18.01,18.04,423450.0,17.9491,17.959,17.8994,17.9292,423450.0
2023-12-29 09:40:00,18.04,18.08,18.0,18.03,208805.0,17.9292,17.969,17.8895,17.9193,208805.0
2023-12-29 09:50:00,18.03,18.05,18.01,18.04,242276.0,17.9193,17.9392,17.8994,17.9292,242276.0
2023-12-29 10:00:00,18.04,18.08,18.03,18.05,74707.0,17.9292,17.969,17.9193,17.9392,74707.0
2023-12-29 10:10:00,18.05,18.06,18.01,18.04,141680.0,17.9392,17.9491,17.8994,17.9292,141680.0
2023-12-29 10:20:00,18.04,18.05,18.02,18.05,88893.0,17.9292,17.9392,17.9093,17.9392,88893.0
2023-12-29 10:30:00,18.05,18.07,18.02,18.02,251418.0,17.9392,17.959,17.9093,17.9093,251418.0
2023-12-29 10:40:00,18.02,18.07,18.01,18.05,494047.0,17.9093,17.959,17.8994,17.9392,494047.0
2023-12-29 10:50:00,18.05,18.06,17.98,17.98,173401.0,17.9392,17.9491,17.8696,17.8696,173401.0
2023-12-29 11:00:00,17.98,18.01,17.98,17.98,208834.0,17.8696,17.8994,17.8696,17.8696,208834.0
2023-12-29 11:10:00,17.99,18.0,17.96,17.98,238730.0,17.8795,17.8895,17.8497,17.8696,238730.0
2023-12-29 11:20:00,17.99,17.99,17.95,17.96,94610.0,17.8795,17.8795,17.8398,17.8497,94610.0
2023-12-29 11:30:00,17.96,17.98,17.95,17.98,76969.0,17.8497,17.8696,17.8398,17.8696,76969.0
2023-12-29 11:40:00,17.98,17.98,17.96,17.96,45747.0,17.8696,17.8696,17.8497,17.8497,45747.0
2023-12-29 11:50:00,17.96,17.97,17.94,17.96,141572.0,17.8497,17.8597,17.8298,17.8497,141572.0
2023-12-29 12:00:00,17.96,17.98,17.94,17.96,88749.0,17.8497,17.8696,17.8298,17.8497,88749.0
2023-12-29 12:10:00,17.96,17.98,17.95,17.98,86656.0,17.8497,17.8696,17.8398,17.8696,86656.0
2023-12-29 12:20:00,17.98,17.99,17.97,17.98,54563.0,17.8696,17.8795,17.8597,17.8696,54563.0
2023-12-29 12:30:00,17.98,18.0,17.97,18.0,78687.0,17.8696,17.8895,17.8597,17.8895,78687.0
2023-12-29 12:40:00,18.0,18.0,17.97,17.98,74239.0,17.8895,17.8895,17.8597,17.8696,74239.0
2023-12-29 12:50:00,17.98,18.01,17.98,18.0,72030.0,17.8696,17.8994,17.8696,17.8895,72030.0
2023-12-29 13:00:00,18.0,18.0,17.97,17.99,59367.0,17.8895,17.8895,17.8597,17.8795,59367.0
2023-12-29 13:10:00,17.99,18.0,17.97,17.98,77942.0,17.8795,17.8895,17.8597,17.8696,77942.0
2023-12-29 13:20:00,17.98,17.99,17.96,17.98,44911.0,17.8696,17.8795,17.8497,17.8696,44911.0
2023-12-29 13:30:00,17.99,18.0,17.98,18.0,33569.0,17.8795,17.8895,17.8696,17.8895,33569.0
2023-12-29 13:40:00,18.0,18.0,17.99,18.0,36621.0,17.8895,17.8895,17.8795,17.8895,36621.0
2023-12-29 13:50:00,18.0,18.02,17.99,17.99,72341.0,17.8895,17.9093,17.8795,17.8795,72341.0
2023-12-29 14:00:00,18.0,18.02,17.99,18.02,101768.0,17.8895,17.9093,17.8795,17.9093,101768.0
2023-12-29 14:10:00,18.02,18.04,18.0,18.03,53520.0,17.9093,17.9292,17.8895,17.9193,53520.0
2023-12-29 14:20:00,18.04,18.05,18.03,18.04,64099.0,17.9292,17.9392,17.9193,17.9292,64099.0
2023-12-29 14:30:00,18.04,18.04,18.03,18.03,50563.0,17.9292,17.9292,17.9193,17.9193,50563.0
2023-12-29 14:40:00,18.04,18.05,18.03,18.03,80615.0,17.9292,17.9392,17.9193,17.9193,80615.0
2023-12-29 14:50:00,18.04,18.04,18.01,18.02,162644.0,17.9292,17.9292,17.8994,17.9093,162644.0
2023-12-29 15:00:00,18.03,18.04,18.02,18.02,223450.0,17.9193,17.9292,17.9093,17.9093,223450.0
2023-12-29 15:10:00,18.03,18.03,17.99,18.0,259746.0,17.9193,17.9193,17.8795,17.8895,259746.0
2023-12-29 15:20:00,18.0,18.04,17.99,18.04,130229.0,17.8895,17.9292,17.8795,17.9292,130229.0
2023-12-29 15:30:00,18.04,18.05,18.03,18.04,237390.0,17.9292,17.9392,17.9193,17.9292,237390.0
2023-12-29 15:40:00,18.04,18.05,18.02,18.04,235982.0,17.9292,17.9392,17.9093,17.9292,235982.0
2023-12-29 15:50:00,18.04,18.04,18.0,18.04,1523238.0,17.9292,17.9292,17.8895,17.9292,1523238.0
2024-01-02 09:30:00,17.88,17.97,17.83,17.92,515369.0,17.7702,17.8597,17.7205,17.81,515369.0
2024-01-02 09:40:00,17.91,18.09,17.91,18.07,211683.0,17.8,17.9789,17.8,17.959,211683.0
2024-01-02 09:50:00,18.06,18.1,18.03,18.09,182959.0,17.9491,17.9889,17.9193,17.9789,182959.0
2024-01-02 10:00:00,18.09,18.12,18.06,18.07,133370.0,17.9789,18.0087,17.9491,17.959,133370.0
2024-01-02 10:10:00,18.07,18.07,18.02,18.04,271872.0,17.959,17.959,17.9093,17.9292,271872.0
2024-01-02 10:20:00,18.04,18.05,18.02,18.04,132615.0,17.9292,17.9392,17.9093,17.9292,132615.0
2024-01-02 10:30:00,18.04,18.07,18.03,18.05,187739.0,17.9292,17.959,17.9193,17.9392,187739.0
2024-01-02 10:40:00,18.05,18.07,18.03,18.05,235677.0,17.9392,17.959,17.9193,17.9392,235677.0
2024-01-02 10:50:00,18.05,18.06,18.02,18.03,135653.0,17.9392,17.9491,17.9093,17.9193,135653.0
2024-01-02 11:00:00,18.03,18.03,17.99,18.0,237902.0,17.9193,17.9193,17.8795,17.8895,237902.0
2024-01-02 11:10:00,17.99,18.04,17.98,18.03,209850.0,17.8795,17.9292,17.8696,17.9193,209850.0
2024-01-02 11:20:00,18.02,18.03,18.0,18.02,115969.0,17.9093,17.9193,17.8895,17.9093,115969.0
2024-01-02 11:30:00,18.01,18.04,17.98,18.03,189413.0,17.8994,17.9292,17.8696,17.9193,189413.0
2024-01-02 11:40:00,18.04,18.07,18.03,18.05,94817.0,17.9292,17.959,17.9193,17.9392,94817.0
2024-01-02 11:50:00,18.05,18.07,18.04,18.05,168517.0,17.9392,17.959,17.9292,17.9392,168517.0
2024-01-02 12:00:00,18.06,18.1,18.05,18.06,269566.0,17.9491,17.9889,17.9392,17.9491,269566.0
2024-01-02 12:10:00,18.05,18.1,18.05,18.1,148844.0,17.9392,17.9889,17.9392,17.9889,148844.0
2024-01-02 12:20:00,18.1,18.14,18.09,18.14,207085.0,17.9889,18.0286,17.9789,18.0286,207085.0
2024-01-02 12:30:00,18.13,18.14,18.11,18.12,92471.0,18.0187,18.0286,17.9988,18.0087,92471.0
2024-01-02 12:40:00,18.12,18.13,18.1,18.11,52532.0,18.0087,18.0187,17.9889,17.9988,52532.0
2024-01-02 12:50:00,18.12,18.12,18.09,18.11,88558.0,18.0087,18.0087,17.9789,17.9988,88558.0
2024-01-02 13:00:00,18.11,18.12,18.08,18.1,66771.0,17.9988,18.0087,17.969,17.9889,66771.0
2024-01-02 13:10:00,18.1,18.12,18.09,18.12,60636.0,17.9889,18.0087,17.9789,18.0087,60636.0
2024-01-02 13:20:00,18.12,18.12,18.09,18.1,98376.0,18.0087,18.0087,17.9789,17.9889,98376.0
2024-01-02 13:30:00,18.09,18.09,18.07,18.07,76490.0,17.9789,17.9789,17.959,17.959,76490.0
2024-01-02 13:40:00,18.08,18.09,18.06,18.07,96657.0,17.969,17.9789,17.9491,17.959,96657.0
2024-01-02 13:50:00,18.07,18.09,18.06,18.07,114957.0,17.959,17.9789,17.9491,17.959,114957.0
2024-01-02 14:00:00,18.06,18.09,18.05,18.07,130103.0,17.9491,17.9789,17.9392,17.959,130103.0
2024-01-02 14:10:00,18.07,18.08,18.05,18.07,101402.0,17.959,17.969,17.9392,17.959,101402.0
2024-01-02 14:20:00,18.06,18.1,18.06,18.07,124732.0,17.9491,17.9889,17.9491,17.959,124732.0
2024-01-02 14:30:00,18.07,18.09,18.04,18.07,148026.0,17.959,17.9789,17.9292,17.959,148026.0
2024-01-02 14:40:00,18.08,18.09,18.07,18.07,90673.0,17.969,17.9789,17.959,17.959,90673.0
2024-01-02 14:50:00,18.08,18.09,18.07,18.09,119620.0,17.969,17.9789,17.959,17.9789,119620.0
2024-01-02 15:00:00,18.09,18.09,18.05,18.06,224432.0,17.9789,17.9789,17.9392,17.9491,224432.0
2024-01-02 15:10:00,18.07,18.08,18.05,18.07,201754.0,17.959,17.969,17.9392,17.959,201754.0
2024-01-02 15:20:00,18.07,18.08,18.02,18.03,309809.0,17.959,17.969,17.9093,17.9193,309809.0
2024-01-02 15:30:00,18.03,18.05,18.01,18.04,296552.0,17.9193,17.9392,17.8994,17.9292,296552.0
2024-01-02 15:40:00,18.04,18.05,18.02,18.03,330927.0,17.9292,17.9392,17.9093,17.9193,330927.0
2024-01-02 15:50:00,18.03,18.07,18.02,18.05,1344398.0,17.9193,17.959,17.9093,17.9392,1344398.0
2024-01-03 09:30:00,18.01,18.07,17.94,18.05,344206.0,17.8994,17.959,17.8298,17.9392,344206.0
2024-01-03 09:40:00,18.05,18.06,18.01,18.05,298245.0,17.9392,17.9491,17.8994,17.9392,298245.0
2024-01-03 09:50:00,18.05,18.1,18.02,18.05,379161.0,17.9392,17.9889,17.9093,17.9392,379161.0
2024-01-03 10:00:00,18.05,18.13,18.02,18.09,391892.0,17.9392,18.0187,17.9093,17.9789,391892.0
2024-01-03 10:10:00,18.09,18.11,18.05,18.11,189229.0,17.9789,17.9988,17.9392,17.9988,189229.0
2024-01-03 10:20:00,18.11,18.12,18.06,18.07,169278.0,17.9988,18.0087,17.9491,17.959,169278.0
2024-01-03 10:30:00,18.07,18.09,18.05,18.05,156537.0,17.959,17.9789,17.9392,17.9392,156537.0
2024-01-03 10:40:00,18.05,18.06,18.0,18.0,521770.0,17.9392,17.9491,17.8895,17.8895,521770.0
2024-01-03 10:50:00,18.01,18.02,17.98,18.01,204821.0,17.8994,17.9093,17.8696,17.8994,204821.0
2024-01-03 11:00:00,18.01,18.03,17.98,18.0,335340.0,17.8994,17.9193,17.8696,17.8895,335340.0
2024-01-03 11:10:00,17.99,18.02,17.98,18.0,310657.0,17.8795,17.9093,17.8696,17.8895,310657.0
2024-01-03 11:20:00,18.0,18.03,17.99,18.01,249906.0,17.8895,17.9193,17.8795,17.8994,249906.0
2024-01-03 11:30:00,18.0,18.03,17.98,18.01,203267.0,17.8895,17.9193,17.8696,17.8994,203267.0
2024-01-03 11:40:00,18.01,18.02,17.99,17.99,176423.0,17.8994,17.9093,17.8795,17.8795,176423.0
2024-01-03 11:50:00,17.99,18.02,17.98,17.98,325209.0,17.8795,17.9093,17.8696,17.8696,325209.0
2024-01-03 12:00:00,17.98,18.03,17.97,18.03,164719.0,17.8696,17.9193,17.8597,17.9193,164719.0
2024-01-03 12:10:00,18.02,18.03,17.98,17.98,444450.0,17.9093,17.9193,17.8696,17.8696,444450.0
2024-01-03 12:20:00,17.98,18.0,17.94,17.95,616846.0,17.8696,17.8895,17.8298,17.8398,616846.0
2024-01-03 12:30:00,17.95,17.96,17.89,17.9,769803.0,17.8398,17.8497,17.7801,17.7901,769803.0
2024-01-03 12:40:00,17.91,17.96,17.9,17.94,780143.0,17.8,17.8497,17.7901,17.8298,780143.0
2024-01-03 12:50:00,17.94,17.96,17.9,17.91,731005.0,17.8298,17.8497,17.7901,17.8,731005.0
2024-01-03 13:00:00,17.91,17.94,17.91,17.93,310739.0,17.8,17.8298,17.8,17.8199,310739.0
2024-01-03 13:10:00,17.93,17.94,17.91,17.93,170093.0,17.8199,17.8298,17.8,17.8199,170093.0
2024-01-03 13:20:00,17.93,17.95,17.92,17.94,242542.0,17.8199,17.8398,17.81,17.8298,242542.0
2024-01-03 13:30:00,17.94,17.94,17.9,17.91,261920.0,17.8298,17.8298,17.7901,17.8,261920.0
2024-01-03 13:40:00,17.92,17.94,17.9,17.94,261422.0,17.81,17.8298,17.7901,17.8298,261422.0
2024-01-03 13:50:00,17.94,17.94,17.92,17.94,154371.0,17.8298,17.8298,17.81,17.8298,154371.0
2024-01-03 14:00:00,17.93,17.95,17.9,17.91,794406.0,17.8199,17.8398,17.7901,17.8,794406.0
2024-01-03 14:10:00,17.91,17.95,17.91,17.93,262680.0,17.8,17.8398,17.8,17.8199,262680.0
2024-01-03 14:20:00,17.93,18.01,17.93,17.98,389613.0,17.8199,17.8994,17.8199,17.8696,389613.0
2024-01-03 14:30:00,17.98,17.99,17.92,17.93,419233.0,17.8696,17.8795,17.81,17.8199,419233.0
2024-01-03 14:40:00,17.93,17.95,17.92,17.93,323048.0,17.8199,17.8398,17.81,17.8199,323048.0
2024-01-03 14:50:00,17.94,17.94,17.9,17.9,197856.0,17.8298,17.8298,17.7901,17.7901,197856.0
2024-01-03 15:00:00,17.89,17.9,17.86,17.89,428020.0,17.7801,17.7901,17.7503,17.7801,428020.0
2024-01-03 15:10:00,17.89,17.89,17.84,17.88,228439.0,17.7801,17.7801,17.7305,17.7702,228439.0
2024-01-03 15:20:00,17.88,17.9,17.87,17.89,326853.0,17.7702,17.7901,17.7603,17.7801,326853.0
2024-01-03 15:30:00,17.89,17.93,17.87,17.91,364180.0,17.7801,17.8199,17.7603,17.8,364180.0
2024-01-03 15:40:00,17.91,17.95,17.91,17.94,419486.0,17.8,17.8398,17.8,17.8298,419486.0
2024-01-03 15:50:00,17.93,17.98,17.93,17.97,2123718.0,17.8199,17.8696,17.8199,17.8597,2123718.0
2024-01-04 09:30:00,18.0,18.06,17.96,18.03,389876.0,17.8895,17.9491,17.8497,17.9193,389876.0
2024-01-04 09:40:00,18.02,18.08,18.01,18.04,268758.0,17.9093,17.969,17.8994,17.9292,268758.0
2024-01-04 09:50:00,18.05,18.07,18.03,18.04,427738.0,17.9392,17.959,17.9193,17.9292,427738.0
2024-01-04 10:00:00,18.04,18.13,18.03,18.09,416159.0,17.9292,18.0187,17.9193,17.9789,416159.0
2024-01-04 10:10:00,18.08,18.14,18.06,18.12,429292.0,17.969,18.0286,17.9491,18.0087,429292.0
2024-01-04 10:20:00,18.13,18.14,18.08,18.1,445917.0,18.0187,18.0286,17.969,17.9889,445917.0
2024-01-04 10:30:00,18.1,18.13,18.09,18.12,531074.0,17.9889,18.0187,17.9789,18.0087,531074.0
2024-01-04 10:40:00,18.12,18.16,18.11,18.15,447028.0,18.0087,18.0485,17.9988,18.0385,447028.0
2024-01-04 10:50:00,18.15,18.17,18.13,18.13,215855.0,18.0385,18.0584,18.0187,18.0187,215855.0
2024-01-04 11:00:00,18.14,18.15,18.1,18.14,3471521.0,18.0286,18.0385,17.9889,18.0286,3471521.0
2024-01-04 11:10:00,18.14,18.16,18.07,18.1,984192.0,18.0286,18.0485,17.959,17.9889,984192.0
2024-01-04 11:20:00,18.1,18.11,18.04,18.06,319675.0,17.9889,17.9988,17.9292,17.9491,319675.0
2024-01-04 11:30:00,18.07,18.07,18.0,18.06,499462.0,17.959,17.959,17.8895,17.9491,499462.0
2024-01-04 11:40:00,18.05,18.06,18.01,18.05,384180.0,17.9392,17.9491,17.8994,17.9392,384180.0
2024-01-04 11:50:00,18.05,18.06,18.02,18.03,118508.0,17.9392,17.9491,17.9093,17.9193,118508.0
2024-01-04 12:00:00,18.03,18.04,18.0,18.03,167014.0,17.9193,17.9292,17.8895,17.9193,167014.0
2024-01-04 12:10:00,18.03,18.05,17.98,18.02,234922.0,17.9193,17.9392,17.8696,17.9093,234922.0
2024-01-04 12:20:00,18.02,18.03,17.99,18.0,149103.0,17.9093,17.9193,17.8795,17.8895,149103.0
2024-01-04 12:30:00,18.0,18.01,17.97,18.0,212452.0,17.8895,17.8994,17.8597,17.8895,212452.0
2024-01-04 12:40:00,18.0,18.01,17.97,17.98,101331.0,17.8895,17.8994,17.8597,17.8696,101331.0
2024-01-04 12:50:00,17.98,17.99,17.95,17.97,95727.0,17.8696,17.8795,17.8398,17.8597,95727.0
2024-01-04 13:00:00,17.96,17.99,17.95,17.96,174838.0,17.8497,17.8795,17.8398,17.8497,174838.0
2024-01-04 13:10:00,17.96,17.96,17.93,17.93,160140.0,17.8497,17.8497,17.8199,17.8199,160140.0
2024-01-04 13:20:00,17.94,17.95,17.92,17.93,107434.0,17.8298,17.8398,17.81,17.8199,107434.0
2024-01-04 13:30:00,17.93,17.93,17.88,17.89,110546.0,17.8199,17.8199,17.7702,17.7801,110546.0
2024-01-04 13:40:00,17.89,17.95,17.89,17.95,191916.0,17.7801,17.8398,17.7801,17.8398,191916.0
2024-01-04 13:50:00,17.95,18.0,17.94,17.96,185725.0,17.8398,17.8895,17.8298,17.8497,185725.0
2024-01-04 14:00:00,17.96,17.97,17.88,17.89,187547.0,17.8497,17.8597,17.7702,17.7801,187547.0
2024-01-04 14:10:00,17.89,17.93,17.89,17.91,241748.0,17.7801,17.8199,17.7801,17.8,241748.0
2024-01-04 14:20:00,17.9,17.92,17.87,17.88,199726.0,17.7901,17.81,17.7603,17.7702,199726.0
2024-01-04 14:30:00,17.88,17.9,17.84,17.87,315284.0,17.7702,17.7901,17.7305,17.7603,315284.0
2024-01-04 14:40:00,17.87,17.87,17.82,17.84,220357.0,17.7603,17.7603,17.7106,17.7305,220357.0
2024-01-04 14:50:00,17.84,17.87,17.83,17.84,234984.0,17.7305,17.7603,17.7205,17.7305,234984.0
2024-01-04 15:00:00,17.84,17.84,17.79,17.81,368545.0,17.7305,17.7305,17.6808,17.7006,368545.0
2024-01-04 15:10:00,17.8,17.83,17.78,17.8,604156.0,17.6907,17.7205,17.6708,17.6907,604156.0
2024-01-04 15:20:00,17.8,17.8,17.74,17.75,344354.0,17.6907,17.6907,17.6311,17.641,344354.0
2024-01-04 15:30:00,17.75,17.79,17.72,17.77,1232360.0,17.641,17.6808,17.6112,17.6609,1232360.0
2024-01-04 15:40:00,17.78,17.78,17.73,17.73,849683.0,17.6708,17.6708,17.6211,17.6211,849683.0
2024-01-04 15:50:00,17.73,17.74,17.69,17.71,2285795.0,17.6211,17.6311,17.5814,17.6013,2285795.0
2024-01-05 09:30:00,17.81,17.82,17.65,17.8,461438.0,17.7006,17.7106,17.5416,17.6907,461438.0
2024-01-05 09:40:00,17.8,17.84,17.77,17.78,271513.0,17.6907,17.7305,17.6609,17.6708,271513.0
2024-01-05 09:50:00,17.77,17.81,17.76,17.79,253196.0,17.6609,17.7006,17.6509,17.6808,253196.0
2024-01-05 10:00:00,17.8,17.9,17.8,17.89,308283.0,17.6907,17.7901,17.6907,17.7801,308283.0
2024-01-05 10:10:00,17.89,17.9,17.83,17.86,464045.0,17.7801,17.7901,17.7205,17.7503,464045.0
2024-01-05 10:20:00,17.86,17.86,17.82,17.82,138346.0,17.7503,17.7503,17.7106,17.7106,138346.0
2024-01-05 10:30:00,17.82,17.87,17.79,17.85,232164.0,17.7106,17.7603,17.6808,17.7404,232164.0
2024-01-05 10:40:00,17.84,17.86,17.82,17.83,292285.0,17.7305,17.7503,17.7106,17.7205,292285.0
2024-01-05 10:50:00,17.84,17.89,17.83,17.88,206632.0,17.7305,17.7801,17.7205,17.7702,206632.0
2024-01-05 11:00:00,17.88,17.89,17.86,17.89,278440.0,17.7702,17.7801,17.7503,17.7801,278440.0
2024-01-05 11:10:00,17.89,17.91,17.84,17.84,254156.0,17.7801,17.8,17.7305,17.7305,254156.0
2024-01-05 11:20:00,17.84,17.84,17.8,17.8,157201.0,17.7305,17.7305,17.6907,17.6907,157201.0
2024-01-05 11:30:00,17.8,17.81,17.71,17.71,1089281.0,17.6907,17.7006,17.6013,17.6013,1089281.0
2024-01-05 11:40:00,17.71,17.75,17.71,17.73,104858.0,17.6013,17.641,17.6013,17.6211,104858.0
2024-01-05 11:50:00,17.73,17.73,17.69,17.71,135912.0,17.6211,17.6211,17.5814,17.6013,135912.0
2024-01-05 12:00:00,17.71,17.73,17.66,17.68,137778.0,17.6013,17.6211,17.5516,17.5714,137778.0
2024-01-05 12:10:00,17.68,17.69,17.64,17.65,158419.0,17.5714,17.5814,17.5317,17.5416,158419.0
2024-01-05 12:20:00,17.66,17.67,17.63,17.64,297980.0,17.5516,17.5615,17.5217,17.5317,297980.0
2024-01-05 12:30:00,17.64,17.69,17.64,17.66,167746.0,17.5317,17.5814,17.5317,17.5516,167746.0
2024-01-05 12:40:00,17.66,17.74,17.65,17.73,193259.0,17.5516,17.6311,17.5416,17.6211,193259.0
2024-01-05 12:50:00,17.73,17.74,17.69,17.7,185593.0,17.6211,17.6311,17.5814,17.5913,185593.0
2024-01-05 13:00:00,17.71,17.71,17.64,17.66,185470.0,17.6013,17.6013,17.5317,17.5516,185470.0
2024-01-05 13:10:00,17.66,17.68,17.65,17.66,180384.0,17.5516,17.5714,17.5416,17.5516,180384.0
2024-01-05 13:20:00,17.66,17.73,17.66,17.71,133718.0,17.5516,17.6211,17.5516,17.6013,133718.0
2024-01-05 13:30:00,17.72,17.73,17.69,17.73,456245.0,17.6112,17.6211,17.5814,17.6211,456245.0
2024-01-05 13:40:00,17.73,17.77,17.73,17.76,140642.0,17.6211,17.6609,17.6211,17.6509,140642.0
2024-01-05 13:50:00,17.76,17.79,17.73,17.78,219564.0,17.6509,17.6808,17.6211,17.6708,219564.0
2024-01-05 14:00:00,17.78,17.79,17.77,17.79,220008.0,17.6708,17.6808,17.6609,17.6808,220008.0
2024-01-05 14:10:00,17.79,17.81,17.79,17.8,116344.0,17.6808,17.7006,17.6808,17.6907,116344.0
2024-01-05 14:20:00,17.8,17.84,17.8,17.81,331132.0,17.6907,17.7305,17.6907,17.7006,331132.0
2024-01-05 14:30:00,17.8,17.87,17.79,17.82,370983.0,17.6907,17.7603,17.6808,17.7106,370983.0
2024-01-05 14:40:00,17.83,17.85,17.81,17.84,323979.0,17.7205,17.7404,17.7006,17.7305,323979.0
2024-01-05 14:50:00,17.84,17.84,17.79,17.81,170709.0,17.7305,17.7305,17.6808,17.7006,170709.0
2024-01-05 15:00:00,17.8,17.83,17.79,17.8,190876.0,17.6907,17.7205,17.6808,17.6907,190876.0
2024-01-05 15:10:00,17.8,17.84,17.78,17.8,292880.0,17.6907,17.7305,17.6708,17.6907,292880.0
2024-01-05 15:20:00,17.8,17.85,17.8,17.82,222088.0,17.6907,17.7404,17.6907,17.7106,222088.0
2024-01-05 15:30:00,17.82,17.83,17.8,17.82,263357.0,17.7106,17.7205,17.6907,17.7106,263357.0
2024-01-05 15:40:00,17.82,17.84,17.8,17.84,383326.0,17.7106,17.7305,17.6907,17.7305,383326.0
2024-01-05 15:50:00,17.84,17.89,17.83,17.88,1360378.0,17.7305,17.7801,17.7205,17.7702,1360378.0
2024-01-08 09:30:00,17.83,17.94,17.79,17.89,239220.0,17.7205,17.8298,17.6808,17.7801,239220.0
2024-01-08 09:40:00,17.9,17.91,17.82,17.82,157855.0,17.7901,17.8,17.7106,17.7106,157855.0
2024-01-08 09:50:00,17.83,17.87,17.79,17.82,101629.0,17.7205,17.7603,17.6808,17.7106,101629.0
2024-01-08 10:00:00,17.82,17.82,17.76,17.81,301325.0,17.7106,17.7106,17.6509,17.7006,301325.0
2024-01-08 10:10:00,17.81,17.84,17.8,17.82,96714.0,17.7006,17.7305,17.6907,17.7106,96714.0
2024-01-08 10:20:00,17.82,17.85,17.8,17.8,68942.0,17.7106,17.7404,17.6907,17.6907,68942.0
2024-01-08 10:30:00,17.81,17.85,17.81,17.85,121193.0,17.7006,17.7404,17.7006,17.7404,121193.0
2024-01-08 10:40:00,17.85,17.91,17.84,17.91,158948.0,17.7404,17.8,17.7305,17.8,158948.0
2024-01-08 10:50:00,17.91,17.97,17.9,17.96,165749.0,17.8,17.8597,17.7901,17.8497,165749.0
2024-01-08 11:00:00,17.96,17.97,17.91,17.95,216355.0,17.8497,17.8597,17.8,17.8398,216355.0
2024-01-08 11:10:00,17.95,17.95,17.91,17.93,67008.0,17.8398,17.8398,17.8,17.8199,67008.0
2024-01-08 11:20:00,17.93,17.97,17.92,17.96,85280.0,17.8199,17.8597,17.81,17.8497,85280.0
2024-01-08 11:30:00,17.96,17.98,17.94,17.96,72907.0,17.8497,17.8696,17.8298,17.8497,72907.0
2024-01-08 11:40:00,17.97,17.98,17.95,17.96,94540.0,17.8597,17.8696,17.8398,17.8497,94540.0
2024-01-08 11:50:00,17.95,17.98,17.95,17.96,154708.0,17.8398,17.8696,17.8398,17.8497,154708.0
2024-01-08 12:00:00,17.96,17.97,17.93,17.94,134712.0,17.8497,17.8597,17.8199,17.8298,134712.0
2024-01-08 12:10:00,17.93,17.95,17.91,17.93,114859.0,17.8199,17.8398,17.8,17.8199,114859.0
2024-01-08 12:20:00,17.92,17.95,17.89,17.94,230090.0,17.81,17.8398,17.7801,17.8298,230090.0
2024-01-08 12:30:00,17.94,17.95,17.92,17.94,60723.0,17.8298,17.8398,17.81,17.8298,60723.0
2024-01-08 12:40:00,17.94,17.97,17.91,17.95,96997.0,17.8298,17.8597,17.8,17.8398,96997.0
2024-01-08 12:50:00,17.95,17.98,17.94,17.98,71542.0,17.8398,17.8696,17.8298,17.8696,71542.0
2024-01-08 13:00:00,17.98,17.99,17.96,17.96,92150.0,17.8696,17.8795,17.8497,17.8497,92150.0
2024-01-08 13:10:00,17.96,17.99,17.95,17.97,172395.0,17.8497,17.8795,17.8398,17.8597,172395.0
2024-01-08 13:20:00,17.98,17.99,17.97,17.97,46664.0,17.8696,17.8795,17.8597,17.8597,46664.0
2024-01-08 13:30:00,17.97,17.98,17.95,17.96,130550.0,17.8597,17.8696,17.8398,17.8497,130550.0
2024-01-08 13:40:00,17.95,18.02,17.95,17.99,284187.0,17.8398,17.9093,17.8398,17.8795,284187.0
2024-01-08 13:50:00,17.99,18.03,17.98,18.03,76196.0,17.8795,17.9193,17.8696,17.9193,76196.0
2024-01-08 14:00:00,18.03,18.03,17.98,17.99,218497.0,17.9193,17.9193,17.8696,17.8795,218497.0
2024-01-08 14:10:00,17.99,18.04,17.99,18.02,148002.0,17.8795,17.9292,17.8795,17.9093,148002.0
2024-01-08 14:20:00,18.03,18.07,18.01,18.04,364826.0,17.9193,17.959,17.8994,17.9292,364826.0
2024-01-08 14:30:00,18.05,18.09,18.04,18.05,137121.0,17.9392,17.9789,17.9292,17.9392,137121.0
2024-01-08 14:40:00,18.05,18.09,18.05,18.09,158232.0,17.9392,17.9789,17.9392,17.9789,158232.0
2024-01-08 14:50:00,18.09,18.11,18.08,18.1,259360.0,17.9789,17.9988,17.969,17.9889,259360.0
2024-01-08 15:00:00,18.1,18.11,18.08,18.09,267020.0,17.9889,17.9988,17.969,17.9789,267020.0
2024-01-08 15:10:00,18.09,18.09,18.04,18.05,694500.0,17.9789,17.9789,17.9292,17.9392,694500.0
2024-01-08 15:20:00,18.05,18.06,18.03,18.03,242942.0,17.9392,17.9491,17.9193,17.9193,242942.0
2024-01-08 15:30:00,18.04,18.04,18.01,18.04,520865.0,17.9292,17.9292,17.8994,17.9292,520865.0
2024-01-08 15:40:00,18.04,18.07,18.03,18.04,1212299.0,17.9292,17.959,17.9193,17.9292,1212299.0
2024-01-08 15:50:00,18.04,18.06,18.03,18.03,850177.0,17.9292,17.9491,17.9193,17.9193,850177.0
2024-01-09 09:30:00,17.9,17.97,17.82,17.96,153498.0,17.7901,17.8597,17.7106,17.8497,153498.0
2024-01-09 09:40:00,17.96,17.97,17.9,17.96,103792.0,17.8497,17.8597,17.7901,17.8497,103792.0
2024-01-09 09:50:00,17.96,17.98,17.93,17.95,110405.0,17.8497,17.8696,17.8199,17.8398,110405.0
2024-01-09 10:00:00,17.96,17.98,17.93,17.96,271800.0,17.8497,17.8696,17.8199,17.8497,271800.0
2024-01-09 10:10:00,17.95,17.96,17.9,17.92,106778.0,17.8398,17.8497,17.7901,17.81,106778.0
2024-01-09 10:20:00,17.92,17.98,17.91,17.96,93123.0,17.81,17.8696,17.8,17.8497,93123.0
2024-01-09 10:30:00,17.96,18.02,17.95,18.0,262577.0,17.8497,17.9093,17.8398,17.8895,262577.0
2024-01-09 10:40:00,17.99,18.01,17.96,17.98,99307.0,17.8795,17.8994,17.8497,17.8696,99307.0
2024-01-09 10:50:00,17.98,17.98,17.95,17.96,105681.0,17.8696,17.8696,17.8398,17.8497,105681.0
2024-01-09 11:00:00,17.96,18.0,17.95,17.98,138130.0,17.8497,17.8895,17.8398,17.8696,138130.0
2024-01-09 11:10:00,17.98,17.98,17.91,17.93,61278.0,17.8696,17.8696,17.8,17.8199,61278.0
2024-01-09 11:20:00,17.93,17.97,17.92,17.96,138516.0,17.8199,17.8597,17.81,17.8497,138516.0
2024-01-09 11:30:00,17.96,17.99,17.95,17.97,72066.0,17.8497,17.8795,17.8398,17.8597,72066.0
2024-01-09 11:40:00,17.98,18.02,17.98,18.02,137080.0,17.8696,17.9093,17.8696,17.9093,137080.0
2024-01-09 11:50:00,18.02,18.07,18.0,18.07,122108.0,17.9093,17.959,17.8895,17.959,122108.0
2024-01-09 12:00:00,18.07,18.07,18.04,18.06,269617.0,17.959,17.959,17.9292,17.9491,269617.0
2024-01-09 12:10:00,18.07,18.09,18.05,18.06,128379.0,17.959,17.9789,17.9392,17.9491,128379.0
2024-01-09 12:20:00,18.06,18.07,18.05,18.06,116550.0,17.9491,17.959,17.9392,17.9491,116550.0
2024-01-09 12:30:00,18.06,18.1,18.06,18.07,100745.0,17.9491,17.9889,17.9491,17.959,100745.0
2024-01-09 12:40:00,18.07,18.1,18.05,18.07,79946.0,17.959,17.9889,17.9392,17.959,79946.0
2024-01-09 12:50:00,18.06,18.07,18.04,18.07,106398.0,17.9491,17.959,17.9292,17.959,106398.0
2024-01-09 13:00:00,18.07,18.09,18.04,18.07,133841.0,17.959,17.9789,17.9292,17.959,133841.0
2024-01-09 13:10:00,18.07,18.08,18.05,18.05,61491.0,17.959,17.969,17.9392,17.9392,61491.0
2024-01-09 13:20:00,18.06,18.08,18.04,18.06,87561.0,17.9491,17.969,17.9292,17.9491,87561.0
2024-01-09 13:30:00,18.05,18.06,18.01,18.03,98215.0,17.9392,17.9491,17.8994,17.9193,98215.0
2024-01-09 13:40:00,18.02,18.07,18.02,18.06,69804.0,17.9093,17.959,17.9093,17.9491,69804.0
2024-01-09 13:50:00,18.06,18.08,18.04,18.05,99927.0,17.9491,17.969,17.9292,17.9392,99927.0
2024-01-09 14:00:00,18.06,18.07,18.04,18.05,85086.0,17.9491,17.959,17.9292,17.9392,85086.0
2024-01-09 14:10:00,18.05,18.06,18.02,18.04,70353.0,17.9392,17.9491,17.9093,17.9292,70353.0
2024-01-09 14:20:00,18.04,18.04,18.02,18.03,78606.0,17.9292,17.9292,17.9093,17.9193,78606.0
2024-01-09 14:30:00,18.03,18.04,18.01,18.04,117755.0,17.9193,17.9292,17.8994,17.9292,117755.0
2024-01-09 14:40:00,18.04,18.05,18.02,18.05,131759.0,17.9292,17.9392,17.9093,17.9392,131759.0
2024-01-09 14:50:00,18.05,18.07,18.03,18.05,99557.0,17.9392,17.959,17.9193,17.9392,99557.0
2024-01-09 15:00:00,18.06,18.07,18.04,18.05,119755.0,17.9491,17.959,17.9292,17.9392,119755.0
2024-01-09 15:10:00,18.05,18.07,18.04,18.06,128164.0,17.9392,17.959,17.9292,17.9491,128164.0
2024-01-09 15:20:00,18.06,18.08,18.05,18.07,141363.0,17.9491,17.969,17.9392,17.959,141363.0
2024-01-09 15:30:00,18.06,18.07,18.03,18.05,855264.0,17.9491,17.959,17.9193,17.9392,855264.0
2024-01-09 15:40:00,18.05,18.05,18.02,18.04,195887.0,17.9392,17.9392,17.9093,17.9292,195887.0
2024-01-09 15:50:00,18.04,18.06,18.03,18.06,2148348.0,17.9292,17.9491,17.9193,17.9491,2148348.0
2024-01-10 09:30:00,18.11,18.11,17.98,18.1,495684.0,17.9988,17.9988,17.8696,17.9889,495684.0
2024-01-10 09:40:00,18.11,18.12,18.05,18.08,131989.0,17.9988,18.0087,17.9392,17.969,131989.0
2024-01-10 09:50:00,18.09,18.13,18.07,18.09,172866.0,17.9789,18.0187,17.959,17.9789,172866.0
2024-01-10 10:00:00,18.1,18.11,18.06,18.06,317780.0,17.9889,17.9988,17.9491,17.9491,317780.0
2024-01-10 10:10:00,18.07,18.07,18.02,18.03,171537.0,17.959,17.959,17.9093,17.9193,171537.0
2024-01-10 10:20:00,18.03,18.04,17.97,17.98,223470.0,17.9193,17.9292,17.8597,17.8696,223470.0
2024-01-10 10:30:00,17.98,18.03,17.97,18.0,158531.0,17.8696,17.9193,17.8597,17.8895,158531.0
2024-01-10 10:40:00,18.0,18.01,17.95,17.98,103652.0,17.8895,17.8994,17.8398,17.8696,103652.0
2024-01-10 10:50:00,17.98,17.99,17.96,17.96,77424.0,17.8696,17.8795,17.8497,17.8497,77424.0
2024-01-10 11:00:00,17.96,18.0,17.95,17.99,195641.0,17.8497,17.8895,17.8398,17.8795,195641.0
2024-01-10 11:10:00,17.99,18.03,17.98,18.03,474486.0,17.8795,17.9193,17.8696,17.9193,474486.0
2024-01-10 11:20:00,18.03,18.05,18.01,18.05,209091.0,17.9193,17.9392,17.8994,17.9392,209091.0
2024-01-10 11:30:00,18.05,18.07,18.03,18.07,159673.0,17.9392,17.959,17.9193,17.959,159673.0
2024-01-10 11:40:00,18.07,18.08,18.05,18.07,79013.0,17.959,17.969,17.9392,17.959,79013.0
2024-01-10 11:50:00,18.07,18.1,18.06,18.1,149101.0,17.959,17.9889,17.9491,17.9889,149101.0
2024-01-10 12:00:00,18.1,18.12,18.08,18.09,232739.0,17.9889,18.0087,17.969,17.9789,232739.0
2024-01-10 12:10:00,18.09,18.11,18.07,18.09,317714.0,17.9789,17.9988,17.959,17.9789,317714.0
2024-01-10 12:20:00,18.09,18.11,18.07,18.1,372150.0,17.9789,17.9988,17.959,17.9889,372150.0
2024-01-10 12:30:00,18.1,18.11,18.06,18.07,537592.0,17.9889,17.9988,17.9491,17.959,537592.0
2024-01-10 12:40:00,18.06,18.12,18.06,18.11,158113.0,17.9491,18.0087,17.9491,17.9988,158113.0
2024-01-10 12:50:00,18.11,18.14,18.1,18.13,213156.0,17.9988,18.0286,17.9889,18.0187,213156.0
2024-01-10 13:00:00,18.13,18.15,18.11,18.14,211688.0,18.0187,18.0385,17.9988,18.0286,211688.0
2024-01-10 13:10:00,18.14,18.16,18.11,18.14,345697.0,18.0286,18.0485,17.9988,18.0286,345697.0
2024-01-10 13:20:00,18.14,18.15,18.12,18.14,129165.0,18.0286,18.0385,18.0087,18.0286,129165.0
2024-01-10 13:30:00,18.14,18.16,18.13,18.15,114425.0,18.0286,18.0485,18.0187,18.0385,114425.0
2024-01-10 13:40:00,18.14,18.17,18.14,18.15,133636.0,18.0286,18.0584,18.0286,18.0385,133636.0
2024-01-10 13:50:00,18.16,18.16,18.13,18.14,151468.0,18.0485,18.0485,18.0187,18.0286,151468.0
2024-01-10 14:00:00,18.14,18.14,18.1,18.11,77796.0,18.0286,18.0286,17.9889,17.9988,77796.0
2024-01-10 14:10:00,18.11,18.14,18.1,18.12,246605.0,17.9988,18.0286,17.9889,18.0087,246605.0
2024-01-10 14:20:00,18.12,18.14,18.1,18.14,129547.0,18.0087,18.0286,17.9889,18.0286,129547.0
2024-01-10 14:30:00,18.14,18.16,18.13,18.15,220613.0,18.0286,18.0485,18.0187,18.0385,220613.0
2024-01-10 14:40:00,18.14,18.17,18.14,18.14,317357.0,18.0286,18.0584,18.0286,18.0286,317357.0
2024-01-10 14:50:00,18.14,18.2,18.14,18.2,343222.0,18.0286,18.0882,18.0286,18.0882,343222.0
2024-01-10 15:00:00,18.2,18.21,18.17,18.2,293382.0,18.0882,18.0982,18.0584,18.0882,293382.0
2024-01-10 15:10:00,18.2,18.2,18.17,18.18,276598.0,18.0882,18.0882,18.0584,18.0684,276598.0
2024-01-10 15:20:00,18.18,18.19,18.14,18.16,350439.0,18.0684,18.0783,18.0286,18.0485,350439.0
2024-01-10 15:30:00,18.16,18.2,18.15,18.16,421192.0,18.0485,18.0882,18.0385,18.0485,421192.0
2024-01-10 15:40:00,18.15,18.16,18.09,18.09,484127.0,18.0385,18.0485,17.9789,17.9789,484127.0
2024-01-10 15:50:00,18.09,18.16,18.08,18.16,1669791.0,17.9789,18.0485,17.969,18.0485,1669791.0
2024-01-11 09:30:00,18.11,18.17,18.07,18.09,365970.0,17.9988,18.0584,17.959,17.9789,365970.0
2024-01-11 09:40:00,18.09,18.09,17.99,18.01,1336828.0,17.9789,17.9789,17.8795,17.8994,1336828.0
2024-01-11 09:50:00,18.01,18.02,17.95,17.96,181513.0,17.8994,17.9093,17.8398,17.8497,181513.0
2024-01-11 10:00:00,17.96,17.99,17.84,17.85,456049.0,17.8497,17.8795,17.7305,17.7404,456049.0
2024-01-11 10:10:00,17.85,17.87,17.81,17.84,334821.0,17.7404,17.7603,17.7006,17.7305,334821.0
2024-01-11 10:20:00,17.84,17.88,17.78,17.8,215171.0,17.7305,17.7702,17.6708,17.6907,215171.0
2024-01-11 10:30:00,17.8,17.81,17.74,17.75,147234.0,17.6907,17.7006,17.6311,17.641,147234.0
2024-01-11 10:40:00,17.75,17.77,17.7,17.72,194994.0,17.641,17.6609,17.5913,17.6112,194994.0
2024-01-11 10:50:00,17.72,17.75,17.67,17.75,792679.0,17.6112,17.641,17.5615,17.641,792679.0
2024-01-11 11:00:00,17.75,17.77,17.67,17.67,284510.0,17.641,17.6609,17.5615,17.5615,284510.0
2024-01-11 11:10:00,17.68,17.68,17.61,17.64,318207.0,17.5714,17.5714,17.5019,17.5317,318207.0
2024-01-11 11:20:00,17.64,17.68,17.63,17.68,167960.0,17.5317,17.5714,17.5217,17.5714,167960.0
2024-01-11 11:30:00,17.68,17.78,17.67,17.77,431794.0,17.5714,17.6708,17.5615,17.6609,431794.0
2024-01-11 11:40:00,17.77,17.78,17.74,17.77,137905.0,17.6609,17.6708,17.6311,17.6609,137905.0
2024-01-11 11:50:00,17.77,17.78,17.7,17.71,119441.0,17.6609,17.6708,17.5913,17.6013,119441.0
2024-01-11 12:00:00,17.71,17.75,17.71,17.71,92413.0,17.6013,17.641,17.6013,17.6013,92413.0
2024-01-11 12:10:00,17.71,17.76,17.71,17.73,188115.0,17.6013,17.6509,17.6013,17.6211,188115.0
2024-01-11 12:20:00,17.73,17.74,17.7,17.7,153266.0,17.6211,17.6311,17.5913,17.5913,153266.0
2024-01-11 12:30:00,17.71,17.72,17.7,17.71,86717.0,17.6013,17.6112,17.5913,17.6013,86717.0
2024-01-11 12:40:00,17.71,17.75,17.71,17.72,66370.0,17.6013,17.641,17.6013,17.6112,66370.0
2024-01-11 12:50:00,17.73,17.75,17.72,17.75,133030.0,17.6211,17.641,17.6112,17.641,133030.0
2024-01-11 13:00:00,17.74,17.75,17.7,17.71,147116.0,17.6311,17.641,17.5913,17.6013,147116.0
2024-01-11 13:10:00,17.71,17.71,17.68,17.68,68474.0,17.6013,17.6013,17.5714,17.5714,68474.0
2024-01-11 13:20:00,17.69,17.74,17.68,17.73,64643.0,17.5814,17.6311,17.5714,17.6211,64643.0
2024-01-11 13:30:00,17.73,17.74,17.69,17.7,120667.0,17.6211,17.6311,17.5814,17.5913,120667.0
2024-01-11 13:40:00,17.7,17.7,17.66,17.67,122766.0,17.5913,17.5913,17.5516,17.5615,122766.0
2024-01-11 13:50:00,17.67,17.73,17.67,17.71,194477.0,17.5615,17.6211,17.5615,17.6013,194477.0
2024-01-11 14:00:00,17.71,17.74,17.7,17.71,121180.0,17.6013,17.6311,17.5913,17.6013,121180.0
2024-01-11 14:10:00,17.71,17.72,17.69,17.7,118298.0,17.6013,17.6112,17.5814,17.5913,118298.0
2024-01-11 14:20:00,17.7,17.73,17.69,17.71,126470.0,17.5913,17.6211,17.5814,17.6013,126470.0
2024-01-11 14:30:00,17.71,17.74,17.69,17.73,219042.0,17.6013,17.6311,17.5814,17.6211,219042.0
2024-01-11 14:40:00,17.73,17.74,17.7,17.71,111533.0,17.6211,17.6311,17.5913,17.6013,111533.0
2024-01-11 14:50:00,17.71,17.73,17.69,17.7,345305.0,17.6013,17.6211,17.5814,17.5913,345305.0
2024-01-11 15:00:00,17.7,17.73,17.69,17.7,1153077.0,17.5913,17.6211,17.5814,17.5913,1153077.0
2024-01-11 15:10:00,17.7,17.72,17.63,17.64,739857.0,17.5913,17.6112,17.5217,17.5317,739857.0
2024-01-11 15:20:00,17.64,17.67,17.63,17.64,394901.0,17.5317,17.5615,17.5217,17.5317,394901.0
2024-01-11 15:30:00,17.64,17.66,17.57,17.6,480167.0,17.5317,17.5516,17.4621,17.4919,480167.0
2024-01-11 15:40:00,17.6,17.6,17.55,17.59,593655.0,17.4919,17.4919,17.4422,17.482,593655.0
2024-01-11 15:50:00,17.58,17.61,17.55,17.56,1294012.0,17.472,17.5019,17.4422,17.4522,1294012.0
2024-01-12 09:30:00,17.7,17.74,17.66,17.71,193467.0,17.5913,17.6311,17.5516,17.6013,193467.0
2024-01-12 09:40:00,17.71,17.72,17.64,17.66,62805.0,17.6013,17.6112,17.5317,17.5516,62805.0
2024-01-12 09:50:00,17.66,17.7,17.66,17.66,94609.0,17.5516,17.5913,17.5516,17.5516,94609.0
2024-01-12 10:00:00,17.66,17.67,17.6,17.61,191890.0,17.5516,17.5615,17.4919,17.5019,191890.0
2024-01-12 10:10:00,17.61,17.63,17.57,17.57,135905.0,17.5019,17.5217,17.4621,17.4621,135905.0
2024-01-12 10:20:00,17.57,17.62,17.57,17.62,170080.0,17.4621,17.5118,17.4621,17.5118,170080.0
2024-01-12 10:30:00,17.62,17.64,17.6,17.61,135969.0,17.5118,17.5317,17.4919,17.5019,135969.0
2024-01-12 10:40:00,17.61,17.62,17.57,17.58,161673.0,17.5019,17.5118,17.4621,17.472,161673.0
2024-01-12 10:50:00,17.57,17.59,17.55,17.57,101894.0,17.4621,17.482,17.4422,17.4621,101894.0
2024-01-12 11:00:00,17.57,17.6,17.56,17.57,182517.0,17.4621,17.4919,17.4522,17.4621,182517.0
2024-01-12 11:10:00,17.58,17.61,17.56,17.6,117964.0,17.472,17.5019,17.4522,17.4919,117964.0
2024-01-12 11:20:00,17.6,17.61,17.57,17.61,95118.0,17.4919,17.5019,17.4621,17.5019,95118.0
2024-01-12 11:30:00,17.61,17.63,17.58,17.59,77914.0,17.5019,17.5217,17.472,17.482,77914.0
2024-01-12 11:40:00,17.59,17.59,17.55,17.55,112915.0,17.482,17.482,17.4422,17.4422,112915.0
2024-01-12 11:50:00,17.56,17.58,17.55,17.57,158891.0,17.4522,17.472,17.4422,17.4621,158891.0
2024-01-12 12:00:00,17.57,17.6,17.55,17.57,662094.0,17.4621,17.4919,17.4422,17.4621,662094.0
2024-01-12 12:10:00,17.58,17.6,17.57,17.6,208231.0,17.472,17.4919,17.4621,17.4919,208231.0
2024-01-12 12:20:00,17.6,17.61,17.58,17.6,101581.0,17.4919,17.5019,17.472,17.4919,101581.0
2024-01-12 12:30:00,17.6,17.61,17.58,17.61,86777.0,17.4919,17.5019,17.472,17.5019,86777.0
2024-01-12 12:40:00,17.6,17.61,17.58,17.59,83210.0,17.4919,17.5019,17.472,17.482,83210.0
2024-01-12 12:50:00,17.59,17.6,17.56,17.58,245597.0,17.482,17.4919,17.4522,17.472,245597.0
2024-01-12 13:00:00,17.58,17.59,17.57,17.57,130577.0,17.472,17.482,17.4621,17.4621,130577.0
2024-01-12 13:10:00,17.57,17.61,17.57,17.59,94639.0,17.4621,17.5019,17.4621,17.482,94639.0
2024-01-12 13:20:00,17.58,17.61,17.58,17.59,122135.0,17.472,17.5019,17.472,17.482,122135.0
2024-01-12 13:30:00,17.6,17.6,17.56,17.57,83065.0,17.4919,17.4919,17.4522,17.4621,83065.0
2024-01-12 13:40:00,17.57,17.58,17.55,17.56,148069.0,17.4621,17.472,17.4422,17.4522,148069.0
2024-01-12 13:50:00,17.56,17.58,17.55,17.57,74991.0,17.4522,17.472,17.4422,17.4621,74991.0
2024-01-12 14:00:00,17.57,17.58,17.56,17.57,63089.0,17.4621,17.472,17.4522,17.4621,63089.0
2024-01-12 14:10:00,17.57,17.6,17.57,17.59,117300.0,17.4621,17.4919,17.4621,17.482,117300.0
2024-01-12 14:20:00,17.59,17.59,17.57,17.59,80902.0,17.482,17.482,17.4621,17.482,80902.0
2024-01-12 14:30:00,17.59,17.59,17.51,17.53,322522.0,17.482,17.482,17.4025,17.4224,322522.0
2024-01-12 14:40:00,17.53,17.54,17.52,17.53,99561.0,17.4224,17.4323,17.4124,17.4224,99561.0
2024-01-12 14:50:00,17.53,17.54,17.51,17.54,192060.0,17.4224,17.4323,17.4025,17.4323,192060.0
2024-01-12 15:00:00,17.53,17.56,17.53,17.53,301443.0,17.4224,17.4522,17.4224,17.4224,301443.0
2024-01-12 15:10:00,17.53,17.54,17.49,17.5,287152.0,17.4224,17.4323,17.3826,17.3925,287152.0
2024-01-12 15:20:00,17.49,17.5,17.48,17.5,172518.0,17.3826,17.3925,17.3727,17.3925,172518.0
2024-01-12 15:30:00,17.49,17.51,17.46,17.46,561177.0,17.3826,17.4025,17.3528,17.3528,561177.0
2024-01-12 15:40:00,17.47,17.49,17.46,17.47,598288.0,17.3627,17.3826,17.3528,17.3627,598288.0
2024-01-12 15:50:00,17.48,17.53,17.45,17.51,1925165.0,17.3727,17.4224,17.3428,17.4025,1925165.0
2024-01-16 09:30:00,17.39,17.46,17.33,17.35,382152.0,17.2832,17.3528,17.2236,17.2435,382152.0
2024-01-16 09:40:00,17.35,17.35,17.25,17.29,245391.0,17.2435,17.2435,17.1441,17.1838,245391.0
2024-01-16 09:50:00,17.29,17.35,17.27,17.28,676949.0,17.1838,17.2435,17.164,17.1739,676949.0
2024-01-16 10:00:00,17.27,17.34,17.27,17.31,458640.0,17.164,17.2335,17.164,17.2037,458640.0
2024-01-16 10:10:00,17.3,17.32,17.28,17.29,168727.0,17.1938,17.2136,17.1739,17.1838,168727.0
2024-01-16 10:20:00,17.29,17.31,17.26,17.3,227590.0,17.1838,17.2037,17.154,17.1938,227590.0
2024-01-16 10:30:00,17.29,17.32,17.28,17.32,860089.0,17.1838,17.2136,17.1739,17.2136,860089.0
2024-01-16 10:40:00,17.32,17.34,17.29,17.32,1010258.0,17.2136,17.2335,17.1838,17.2136,1010258.0
2024-01-16 10:50:00,17.32,17.32,17.24,17.25,298236.0,17.2136,17.2136,17.1341,17.1441,298236.0
2024-01-16 11:00:00,17.24,17.24,17.17,17.19,379238.0,17.1341,17.1341,17.0646,17.0844,379238.0
2024-01-16 11:10:00,17.19,17.25,17.17,17.23,189776.0,17.0844,17.1441,17.0646,17.1242,189776.0
2024-01-16 11:20:00,17.24,17.28,17.24,17.25,135395.0,17.1341,17.1739,17.1341,17.1441,135395.0
2024-01-16 11:30:00,17.25,17.27,17.24,17.26,135670.0,17.1441,17.164,17.1341,17.154,135670.0
2024-01-16 11:40:00,17.26,17.27,17.24,17.25,109890.0,17.154,17.164,17.1341,17.1441,109890.0
2024-01-16 11:50:00,17.24,17.26,17.23,17.26,196565.0,17.1341,17.154,17.1242,17.154,196565.0
2024-01-16 12:00:00,17.25,17.26,17.23,17.25,163939.0,17.1441,17.154,17.1242,17.1441,163939.0
2024-01-16 12:10:00,17.25,17.3,17.24,17.28,151112.0,17.1441,17.1938,17.1341,17.1739,151112.0
2024-01-16 12:20:00,17.29,17.31,17.26,17.27,162630.0,17.1838,17.2037,17.154,17.164,162630.0
2024-01-16 12:30:00,17.27,17.29,17.24,17.26,263228.0,17.164,17.1838,17.1341,17.154,263228.0
2024-01-16 12:40:00,17.26,17.26,17.21,17.21,97220.0,17.154,17.154,17.1043,17.1043,97220.0
2024-01-16 12:50:00,17.21,17.24,17.21,17.23,84232.0,17.1043,17.1341,17.1043,17.1242,84232.0
2024-01-16 13:00:00,17.23,17.24,17.2,17.21,292159.0,17.1242,17.1341,17.0944,17.1043,292159.0
2024-01-16 13:10:00,17.21,17.25,17.2,17.23,117438.0,17.1043,17.1441,17.0944,17.1242,117438.0
2024-01-16 13:20:00,17.23,17.25,17.22,17.25,103310.0,17.1242,17.1441,17.1143,17.1441,103310.0
2024-01-16 13:30:00,17.25,17.26,17.22,17.23,179489.0,17.1441,17.154,17.1143,17.1242,179489.0
2024-01-16 13:40:00,17.23,17.24,17.21,17.21,156924.0,17.1242,17.1341,17.1043,17.1043,156924.0
2024-01-16 13:50:00,17.21,17.23,17.2,17.21,126283.0,17.1043,17.1242,17.0944,17.1043,126283.0
2024-01-16 14:00:00,17.21,17.22,17.19,17.19,144807.0,17.1043,17.1143,17.0844,17.0844,144807.0
2024-01-16 14:10:00,17.2,17.21,17.17,17.18,202663.0,17.0944,17.1043,17.0646,17.0745,202663.0
2024-01-16 14:20:00,17.17,17.21,17.17,17.21,272655.0,17.0646,17.1043,17.0646,17.1043,272655.0
2024-01-16 14:30:00,17.2,17.22,17.19,17.21,248140.0,17.0944,17.1143,17.0844,17.1043,248140.0
2024-01-16 14:40:00,17.2,17.21,17.16,17.16,177266.0,17.0944,17.1043,17.0546,17.0546,177266.0
2024-01-16 14:50:00,17.16,17.19,17.16,17.18,106321.0,17.0546,17.0844,17.0546,17.0745,106321.0
2024-01-16 15:00:00,17.18,17.18,17.15,17.16,263312.0,17.0745,17.0745,17.0447,17.0546,263312.0
2024-01-16 15:10:00,17.16,17.17,17.13,17.16,289913.0,17.0546,17.0646,17.0248,17.0546,289913.0
2024-01-16 15:20:00,17.16,17.17,17.14,17.16,335859.0,17.0546,17.0646,17.0348,17.0546,335859.0
2024-01-16 15:30:00,17.16,17.17,17.12,17.14,548184.0,17.0546,17.0646,17.0149,17.0348,548184.0
2024-01-16 15:40:00,17.14,17.14,17.11,17.12,499888.0,17.0348,17.0348,17.0049,17.0149,499888.0
2024-01-16 15:50:00,17.11,17.14,17.1,17.11,1352127.0,17.0049,17.0348,16.995,17.0049,1352127.0
2024-01-17 09:30:00,16.95,17.02,16.9,17.0,378455.0,16.8459,16.9155,16.7962,16.8956,378455.0
2024-01-17 09:40:00,17.0,17.07,16.99,17.06,364189.0,16.8956,16.9652,16.8857,16.9552,364189.0
2024-01-17 09:50:00,17.06,17.07,17.0,17.07,188267.0,16.9552,16.9652,16.8956,16.9652,188267.0
2024-01-17 10:00:00,17.07,17.14,17.06,17.13,261204.0,16.9652,17.0348,16.9552,17.0248,261204.0
2024-01-17 10:10:00,17.13,17.14,17.09,17.11,208599.0,17.0248,17.0348,16.9851,17.0049,208599.0
2024-01-17 10:20:00,17.1,17.12,17.07,17.09,230811.0,16.995,17.0149,16.9652,16.9851,230811.0
2024-01-17 10:30:00,17.1,17.1,17.04,17.07,222240.0,16.995,16.995,16.9354,16.9652,222240.0
2024-01-17 10:40:00,17.07,17.07,17.01,17.03,275570.0,16.9652,16.9652,16.9055,16.9254,275570.0
2024-01-17 10:50:00,17.04,17.04,17.0,17.01,353693.0,16.9354,16.9354,16.8956,16.9055,353693.0
2024-01-17 11:00:00,17.0,17.12,17.0,17.12,1022132.0,16.8956,17.0149,16.8956,17.0149,1022132.0
2024-01-17 11:10:00,17.12,17.14,17.11,17.13,118088.0,17.0149,17.0348,17.0049,17.0248,118088.0
2024-01-17 11:20:00,17.13,17.14,17.04,17.04,1533264.0,17.0248,17.0348,16.9354,16.9354,1533264.0
2024-01-17 11:30:00,17.04,17.07,16.98,17.05,361541.0,16.9354,16.9652,16.8757,16.9453,361541.0
2024-01-17 11:40:00,17.05,17.05,16.99,17.01,121900.0,16.9453,16.9453,16.8857,16.9055,121900.0
2024-01-17 11:50:00,17.01,17.01,16.98,16.98,110370.0,16.9055,16.9055,16.8757,16.8757,110370.0
2024-01-17 12:00:00,16.98,16.99,16.96,16.97,139544.0,16.8757,16.8857,16.8559,16.8658,139544.0
2024-01-17 12:10:00,16.96,17.0,16.95,16.99,633823.0,16.8559,16.8956,16.8459,16.8857,633823.0
2024-01-17 12:20:00,17.0,17.01,16.97,16.98,188885.0,16.8956,16.9055,16.8658,16.8757,188885.0
2024-01-17 12:30:00,16.99,17.0,16.97,16.97,79816.0,16.8857,16.8956,16.8658,16.8658,79816.0
2024-01-17 12:40:00,16.97,16.99,16.95,16.98,107794.0,16.8658,16.8857,16.8459,16.8757,107794.0
2024-01-17 12:50:00,16.99,16.99,16.92,16.93,148243.0,16.8857,16.8857,16.8161,16.826,148243.0
2024-01-17 13:00:00,16.93,16.94,16.9,16.92,124298.0,16.826,16.836,16.7962,16.8161,124298.0
2024-01-17 13:10:00,16.91,16.91,16.86,16.88,192722.0,16.8062,16.8062,16.7565,16.7763,192722.0
2024-01-17 13:20:00,16.88,16.88,16.84,16.86,229560.0,16.7763,16.7763,16.7366,16.7565,229560.0
2024-01-17 13:30:00,16.86,16.91,16.85,16.89,314382.0,16.7565,16.8062,16.7465,16.7863,314382.0
2024-01-17 13:40:00,16.89,16.92,16.86,16.89,131090.0,16.7863,16.8161,16.7565,16.7863,131090.0
2024-01-17 13:50:00,16.89,16.9,16.85,16.89,233542.0,16.7863,16.7962,16.7465,16.7863,233542.0
2024-01-17 14:00:00,16.89,16.9,16.87,16.89,222072.0,16.7863,16.7962,16.7664,16.7863,222072.0
2024-01-17 14:10:00,16.89,16.9,16.88,16.9,81810.0,16.7863,16.7962,16.7763,16.7962,81810.0
2024-01-17 14:20:00,16.89,16.91,16.88,16.89,280239.0,16.7863,16.8062,16.7763,16.7863,280239.0
2024-01-17 14:30:00,16.89,16.91,16.87,16.88,168363.0,16.7863,16.8062,16.7664,16.7763,168363.0
2024-01-17 14:40:00,16.88,16.91,16.86,16.87,226880.0,16.7763,16.8062,16.7565,16.7664,226880.0
2024-01-17 14:50:00,16.87,16.89,16.86,16.87,201303.0,16.7664,16.7863,16.7565,16.7664,201303.0
2024-01-17 15:00:00,16.87,16.88,16.85,16.87,342379.0,16.7664,16.7763,16.7465,16.7664,342379.0
2024-01-17 15:10:00,16.87,16.87,16.84,16.87,295212.0,16.7664,16.7664,16.7366,16.7664,295212.0
2024-01-17 15:20:00,16.87,16.87,16.85,16.86,317724.0,16.7664,16.7664,16.7465,16.7565,317724.0
2024-01-17 15:30:00,16.86,16.91,16.84,16.89,651724.0,16.7565,16.8062,16.7366,16.7863,651724.0
2024-01-17 15:40:00,16.89,16.91,16.88,16.91,665085.0,16.7863,16.8062,16.7763,16.8062,665085.0
2024-01-17 15:50:00,16.91,16.98,16.9,16.98,2354193.0,16.8062,16.8757,16.7962,16.8757,2354193.0
2024-01-18 09:30:00,16.91,17.08,16.91,17.04,690327.0,16.8062,16.9751,16.8062,16.9354,690327.0
2024-01-18 09:40:00,17.04,17.04,16.92,16.99,606764.0,16.9354,16.9354,16.8161,16.8857,606764.0
2024-01-18 09:50:00,16.99,16.99,16.86,16.91,414037.0,16.8857,16.8857,16.7565,16.8062,414037.0
2024-01-18 10:00:00,16.91,16.92,16.83,16.89,527900.0,16.8062,16.8161,16.7267,16.7863,527900.0
2024-01-18 10:10:00,16.89,16.9,16.84,16.85,332778.0,16.7863,16.7962,16.7366,16.7465,332778.0
2024-01-18 10:20:00,16.85,16.85,16.8,16.82,247660.0,16.7465,16.7465,16.6968,16.7167,247660.0
2024-01-18 10:30:00,16.82,16.84,16.79,16.8,286362.0,16.7167,16.7366,16.6869,16.6968,286362.0
2024-01-18 10:40:00,16.8,16.85,16.8,16.82,735798.0,16.6968,16.7465,16.6968,16.7167,735798.0
2024-01-18 10:50:00,16.83,16.85,16.8,16.8,290717.0,16.7267,16.7465,16.6968,16.6968,290717.0
2024-01-18 11:00:00,16.81,16.81,16.76,16.79,361485.0,16.7068,16.7068,16.6571,16.6869,361485.0
2024-01-18 11:10:00,16.78,16.8,16.75,16.76,228732.0,16.677,16.6968,16.6471,16.6571,228732.0
2024-01-18 11:20:00,16.76,16.84,16.76,16.82,280815.0,16.6571,16.7366,16.6571,16.7167,280815.0
2024-01-18 11:30:00,16.82,16.87,16.82,16.87,176478.0,16.7167,16.7664,16.7167,16.7664,176478.0
2024-01-18 11:40:00,16.87,16.9,16.85,16.87,378752.0,16.7664,16.7962,16.7465,16.7664,378752.0
2024-01-18 11:50:00,16.87,16.87,16.81,16.82,414186.0,16.7664,16.7664,16.7068,16.7167,414186.0
2024-01-18 12:00:00,16.82,16.83,16.79,16.82,302342.0,16.7167,16.7267,16.6869,16.7167,302342.0
2024-01-18 12:10:00,16.82,16.85,16.8,16.84,167911.0,16.7167,16.7465,16.6968,16.7366,167911.0
2024-01-18 12:20:00,16.84,16.87,16.82,16.87,251885.0,16.7366,16.7664,16.7167,16.7664,251885.0
2024-01-18 12:30:00,16.86,16.88,16.84,16.87,168195.0,16.7565,16.7763,16.7366,16.7664,168195.0
2024-01-18 12:40:00,16.87,16.87,16.82,16.82,109593.0,16.7664,16.7664,16.7167,16.7167,109593.0
2024-01-18 12:50:00,16.82,16.83,16.77,16.8,233558.0,16.7167,16.7267,16.667,16.6968,233558.0
2024-01-18 13:00:00,16.8,16.8,16.75,16.79,268762.0,16.6968,16.6968,16.6471,16.6869,268762.0
2024-01-18 13:10:00,16.79,16.8,16.77,16.78,110152.0,16.6869,16.6968,16.667,16.677,110152.0
2024-01-18 13:20:00,16.78,16.82,16.77,16.8,165175.0,16.677,16.7167,16.667,16.6968,165175.0
2024-01-18 13:30:00,16.8,16.83,16.79,16.82,116101.0,16.6968,16.7267,16.6869,16.7167,116101.0
2024-01-18 13:40:00,16.82,16.82,16.79,16.82,102000.0,16.7167,16.7167,16.6869,16.7167,102000.0
2024-01-18 13:50:00,16.82,16.83,16.81,16.82,66776.0,16.7167,16.7267,16.7068,16.7167,66776.0
2024-01-18 14:00:00,16.82,16.84,16.81,16.82,98736.0,16.7167,16.7366,16.7068,16.7167,98736.0
2024-01-18 14:10:00,16.82,16.83,16.81,16.82,98891.0,16.7167,16.7267,16.7068,16.7167,98891.0
2024-01-18 14:20:00,16.82,16.85,16.81,16.83,286176.0,16.7167,16.7465,16.7068,16.7267,286176.0
2024-01-18 14:30:00,16.84,16.85,16.81,16.82,213608.0,16.7366,16.7465,16.7068,16.7167,213608.0
2024-01-18 14:40:00,16.81,16.82,16.8,16.82,242528.0,16.7068,16.7167,16.6968,16.7167,242528.0
2024-01-18 14:50:00,16.82,16.85,16.8,16.84,128277.0,16.7167,16.7465,16.6968,16.7366,128277.0
2024-01-18 15:00:00,16.84,16.87,16.83,16.87,271023.0,16.7366,16.7664,16.7267,16.7664,271023.0
2024-01-18 15:10:00,16.87,16.87,16.83,16.85,425826.0,16.7664,16.7664,16.7267,16.7465,425826.0
2024-01-18 15:20:00,16.85,16.88,16.83,16.87,241387.0,16.7465,16.7763,16.7267,16.7664,241387.0
2024-01-18 15:30:00,16.87,16.9,16.85,16.86,611825.0,16.7664,16.7962,16.7465,16.7565,611825.0
2024-01-18 15:40:00,16.85,16.87,16.84,16.86,637231.0,16.7465,16.7664,16.7366,16.7565,637231.0
2024-01-18 15:50:00,16.86,16.9,16.84,16.89,2031524.0,16.7565,16.7962,16.7366,16.7863,2031524.0
2024-01-19 09:30:00,16.91,16.95,16.73,16.74,770071.0,16.8062,16.8459,16.6273,16.6372,770071.0
2024-01-19 09:40:00,16.74,16.78,16.7,16.74,108652.0,16.6372,16.677,16.5975,16.6372,108652.0
2024-01-19 09:50:00,16.74,16.79,16.71,16.79,114852.0,16.6372,16.6869,16.6074,16.6869,114852.0
2024-01-19 10:00:00,16.79,16.83,16.73,16.78,157787.0,16.6869,16.7267,16.6273,16.677,157787.0
2024-01-19 10:10:00,16.78,16.78,16.72,16.75,165608.0,16.677,16.677,16.6173,16.6471,165608.0
2024-01-19 10:20:00,16.75,16.77,16.73,16.76,311249.0,16.6471,16.667,16.6273,16.6571,311249.0
2024-01-19 10:30:00,16.76,16.78,16.74,16.76,187961.0,16.6571,16.677,16.6372,16.6571,187961.0
2024-01-19 10:40:00,16.76,16.79,16.74,16.76,209606.0,16.6571,16.6869,16.6372,16.6571,209606.0
2024-01-19 10:50:00,16.76,16.78,16.74,16.78,137975.0,16.6571,16.677,16.6372,16.677,137975.0
2024-01-19 11:00:00,16.78,16.82,16.77,16.8,106770.0,16.677,16.7167,16.667,16.6968,106770.0
2024-01-19 11:10:00,16.8,16.84,16.8,16.82,158199.0,16.6968,16.7366,16.6968,16.7167,158199.0
2024-01-19 11:20:00,16.81,16.84,16.81,16.83,126668.0,16.7068,16.7366,16.7068,16.7267,126668.0
2024-01-19 11:30:00,16.82,16.84,16.8,16.82,552016.0,16.7167,16.7366,16.6968,16.7167,552016.0
2024-01-19 11:40:00,16.82,16.83,16.78,16.79,252244.0,16.7167,16.7267,16.677,16.6869,252244.0
2024-01-19 11:50:00,16.79,16.8,16.77,16.79,118759.0,16.6869,16.6968,16.667,16.6869,118759.0
2024-01-19 12:00:00,16.79,16.79,16.75,16.75,155619.0,16.6869,16.6869,16.6471,16.6471,155619.0
2024-01-19 12:10:00,16.76,16.81,16.74,16.8,139029.0,16.6571,16.7068,16.6372,16.6968,139029.0
2024-01-19 12:20:00,16.8,16.82,16.79,16.8,132220.0,16.6968,16.7167,16.6869,16.6968,132220.0
2024-01-19 12:30:00,16.8,16.85,16.8,16.82,260929.0,16.6968,16.7465,16.6968,16.7167,260929.0
2024-01-19 12:40:00,16.82,16.83,16.79,16.81,120787.0,16.7167,16.7267,16.6869,16.7068,120787.0
2024-01-19 12:50:00,16.82,16.84,16.8,16.84,105732.0,16.7167,16.7366,16.6968,16.7366,105732.0
2024-01-19 13:00:00,16.84,16.85,16.81,16.84,177151.0,16.7366,16.7465,16.7068,16.7366,177151.0
2024-01-19 13:10:00,16.85,16.86,16.84,16.86,164413.0,16.7465,16.7565,16.7366,16.7565,164413.0
2024-01-19 13:20:00,16.86,16.89,16.85,16.89,269892.0,16.7565,16.7863,16.7465,16.7863,269892.0
2024-01-19 13:30:00,16.88,16.88,16.84,16.86,255102.0,16.7763,16.7763,16.7366,16.7565,255102.0
2024-01-19 13:40:00,16.86,16.87,16.82,16.83,186246.0,16.7565,16.7664,16.7167,16.7267,186246.0
2024-01-19 13:50:00,16.83,16.86,16.82,16.86,86182.0,16.7267,16.7565,16.7167,16.7565,86182.0
2024-01-19 14:00:00,16.86,16.87,16.83,16.86,266934.0,16.7565,16.7664,16.7267,16.7565,266934.0
2024-01-19 14:10:00,16.85,16.93,16.85,16.89,886191.0,16.7465,16.826,16.7465,16.7863,886191.0
2024-01-19 14:20:00,16.9,16.91,16.87,16.88,458617.0,16.7962,16.8062,16.7664,16.7763,458617.0
2024-01-19 14:30:00,16.89,16.89,16.86,16.89,233020.0,16.7863,16.7863,16.7565,16.7863,233020.0
2024-01-19 14:40:00,16.89,16.89,16.85,16.88,183733.0,16.7863,16.7863,16.7465,16.7763,183733.0
2024-01-19 14:50:00,16.88,16.91,16.86,16.89,229885.0,16.7763,16.8062,16.7565,16.7863,229885.0
2024-01-19 15:00:00,16.89,16.93,16.88,16.9,253258.0,16.7863,16.826,16.7763,16.7962,253258.0
2024-01-19 15:10:00,16.91,16.91,16.88,16.89,221135.0,16.8062,16.8062,16.7763,16.7863,221135.0
2024-01-19 15:20:00,16.89,16.91,16.88,16.89,254723.0,16.7863,16.8062,16.7763,16.7863,254723.0
2024-01-19 15:30:00,16.89,16.91,16.88,16.89,331658.0,16.7863,16.8062,16.7763,16.7863,331658.0
2024-01-19 15:40:00,16.89,16.89,16.86,16.87,395082.0,16.7863,16.7863,16.7565,16.7664,395082.0
2024-01-19 15:50:00,16.87,16.91,16.86,16.9,2184055.0,16.7664,16.8062,16.7565,16.7962,2184055.0
2024-01-22 09:30:00,16.88,16.9,16.81,16.86,200577.0,16.7763,16.7962,16.7068,16.7565,200577.0
2024-01-22 09:40:00,16.86,16.93,16.85,16.92,177181.0,16.7565,16.826,16.7465,16.8161,177181.0
2024-01-22 09:50:00,16.92,16.94,16.88,16.89,322594.0,16.8161,16.836,16.7763,16.7863,322594.0
2024-01-22 10:00:00,16.89,16.91,16.82,16.82,269415.0,16.7863,16.8062,16.7167,16.7167,269415.0
2024-01-22 10:10:00,16.82,16.84,16.77,16.78,562538.0,16.7167,16.7366,16.667,16.677,562538.0
2024-01-22 10:20:00,16.78,16.8,16.76,16.79,175967.0,16.677,16.6968,16.6571,16.6869,175967.0
2024-01-22 10:30:00,16.79,16.8,16.7,16.71,432549.0,16.6869,16.6968,16.5975,16.6074,432549.0
2024-01-22 10:40:00,16.71,16.73,16.67,16.68,328952.0,16.6074,16.6273,16.5676,16.5776,328952.0
2024-01-22 10:50:00,16.67,16.71,16.65,16.66,279360.0,16.5676,16.6074,16.5478,16.5577,279360.0
2024-01-22 11:00:00,16.66,16.7,16.64,16.66,204462.0,16.5577,16.5975,16.5378,16.5577,204462.0
2024-01-22 11:10:00,16.66,16.69,16.66,16.68,179915.0,16.5577,16.5875,16.5577,16.5776,179915.0
2024-01-22 11:20:00,16.68,16.68,16.62,16.62,360578.0,16.5776,16.5776,16.5179,16.5179,360578.0
2024-01-22 11:30:00,16.63,16.64,16.59,16.61,325634.0,16.5279,16.5378,16.4881,16.508,325634.0
2024-01-22 11:40:00,16.61,16.61,16.57,16.59,292151.0,16.508,16.508,16.4683,16.4881,292151.0
2024-01-22 11:50:00,16.58,16.64,16.57,16.64,788451.0,16.4782,16.5378,16.4683,16.5378,788451.0
2024-01-22 12:00:00,16.64,16.72,16.63,16.71,301666.0,16.5378,16.6173,16.5279,16.6074,301666.0
2024-01-22 12:10:00,16.71,16.73,16.67,16.68,470120.0,16.6074,16.6273,16.5676,16.5776,470120.0
2024-01-22 12:20:00,16.68,16.7,16.68,16.7,74855.0,16.5776,16.5975,16.5776,16.5975,74855.0
2024-01-22 12:30:00,16.7,16.7,16.66,16.69,211623.0,16.5975,16.5975,16.5577,16.5875,211623.0
2024-01-22 12:40:00,16.69,16.72,16.68,16.7,475003.0,16.5875,16.6173,16.5776,16.5975,475003.0
2024-01-22 12:50:00,16.7,16.71,16.69,16.7,191487.0,16.5975,16.6074,16.5875,16.5975,191487.0
2024-01-22 13:00:00,16.7,16.7,16.63,16.63,136733.0,16.5975,16.5975,16.5279,16.5279,136733.0
2024-01-22 13:10:00,16.64,16.66,16.63,16.64,117207.0,16.5378,16.5577,16.5279,16.5378,117207.0
2024-01-22 13:20:00,16.64,16.66,16.61,16.63,224836.0,16.5378,16.5577,16.508,16.5279,224836.0
2024-01-22 13:30:00,16.63,16.65,16.62,16.64,127766.0,16.5279,16.5478,16.5179,16.5378,127766.0
2024-01-22 13:40:00,16.65,16.71,16.65,16.7,236146.0,16.5478,16.6074,16.5478,16.5975,236146.0
2024-01-22 13:50:00,16.7,16.71,16.68,16.71,148012.0,16.5975,16.6074,16.5776,16.6074,148012.0
2024-01-22 14:00:00,16.71,16.71,16.66,16.66,119762.0,16.6074,16.6074,16.5577,16.5577,119762.0
2024-01-22 14:10:00,16.66,16.68,16.65,16.66,154771.0,16.5577,16.5776,16.5478,16.5577,154771.0
2024-01-22 14:20:00,16.66,16.69,16.65,16.69,117967.0,16.5577,16.5875,16.5478,16.5875,117967.0
2024-01-22 14:30:00,16.69,16.7,16.67,16.7,182270.0,16.5875,16.5975,16.5676,16.5975,182270.0
2024-01-22 14:40:00,16.7,16.72,16.69,16.71,245719.0,16.5975,16.6173,16.5875,16.6074,245719.0
2024-01-22 14:50:00,16.7,16.72,16.7,16.7,195968.0,16.5975,16.6173,16.5975,16.5975,195968.0
2024-01-22 15:00:00,16.71,16.71,16.68,16.7,212217.0,16.6074,16.6074,16.5776,16.5975,212217.0
2024-01-22 15:10:00,16.7,16.7,16.68,16.69,119738.0,16.5975,16.5975,16.5776,16.5875,119738.0
2024-01-22 15:20:00,16.69,16.69,16.66,16.69,215102.0,16.5875,16.5875,16.5577,16.5875,215102.0
2024-01-22 15:30:00,16.68,16.69,16.65,16.66,199185.0,16.5776,16.5875,16.5478,16.5577,199185.0
2024-01-22 15:40:00,16.66,16.67,16.63,16.64,482987.0,16.5577,16.5676,16.5279,16.5378,482987.0
2024-01-22 15:50:00,16.63,16.66,16.62,16.66,1165694.0,16.5279,16.5577,16.5179,16.5577,1165694.0
2024-01-23 09:30:00,16.66,16.69,16.59,16.6,441053.0,16.5577,16.5875,16.4881,16.4981,441053.0
2024-01-23 09:40:00,16.6,16.61,16.55,16.57,166178.0,16.4981,16.508,16.4484,16.4683,166178.0
2024-01-23 09:50:00,16.57,16.57,16.47,16.54,329796.0,16.4683,16.4683,16.3689,16.4384,329796.0
2024-01-23 10:00:00,16.55,16.59,16.54,16.56,121722.0,16.4484,16.4881,16.4384,16.4583,121722.0
2024-01-23 10:10:00,16.57,16.59,16.55,16.59,78471.0,16.4683,16.4881,16.4484,16.4881,78471.0
2024-01-23 10:20:00,16.58,16.59,16.53,16.54,292094.0,16.4782,16.4881,16.4285,16.4384,292094.0
2024-01-23 10:30:00,16.53,16.54,16.46,16.49,846668.0,16.4285,16.4384,16.3589,16.3887,846668.0
2024-01-23 10:40:00,16.49,16.53,16.43,16.46,932206.0,16.3887,16.4285,16.3291,16.3589,932206.0
2024-01-23 10:50:00,16.47,16.47,16.42,16.43,105661.0,16.3689,16.3689,16.3192,16.3291,105661.0
2024-01-23 11:00:00,16.43,16.46,16.41,16.44,280126.0,16.3291,16.3589,16.3092,16.339,280126.0
2024-01-23 11:10:00,16.44,16.45,16.42,16.44,145427.0,16.339,16.349,16.3192,16.339,145427.0
2024-01-23 11:20:00,16.43,16.46,16.42,16.45,191476.0,16.3291,16.3589,16.3192,16.349,191476.0
2024-01-23 11:30:00,16.45,16.47,16.44,16.46,200620.0,16.349,16.3689,16.339,16.3589,200620.0
2024-01-23 11:40:00,16.46,16.46,16.43,16.44,146402.0,16.3589,16.3589,16.3291,16.339,146402.0
2024-01-23 11:50:00,16.44,16.48,16.42,16.48,184727.0,16.339,16.3788,16.3192,16.3788,184727.0
2024-01-23 12:00:00,16.48,16.48,16.46,16.46,127135.0,16.3788,16.3788,16.3589,16.3589,127135.0
2024-01-23 12:10:00,16.46,16.52,16.46,16.51,355932.0,16.3589,16.4186,16.3589,16.4086,355932.0
2024-01-23 12:20:00,16.51,16.51,16.47,16.48,153089.0,16.4086,16.4086,16.3689,16.3788,153089.0
2024-01-23 12:30:00,16.48,16.51,16.47,16.5,260331.0,16.3788,16.4086,16.3689,16.3987,260331.0
2024-01-23 12:40:00,16.5,16.53,16.5,16.52,105534.0,16.3987,16.4285,16.3987,16.4186,105534.0
2024-01-23 12:50:00,16.51,16.52,16.51,16.52,107785.0,16.4086,16.4186,16.4086,16.4186,107785.0
2024-01-23 13:00:00,16.51,16.52,16.46,16.46,211592.0,16.4086,16.4186,16.3589,16.3589,211592.0
2024-01-23 13:10:00,16.47,16.49,16.46,16.46,244357.0,16.3689,16.3887,16.3589,16.3589,244357.0
2024-01-23 13:20:00,16.46,16.47,16.44,16.44,216723.0,16.3589,16.3689,16.339,16.339,216723.0
2024-01-23 13:30:00,16.45,16.45,16.4,16.41,1288571.0,16.349,16.349,16.2993,16.3092,1288571.0
2024-01-23 13:40:00,16.41,16.43,16.4,16.41,290117.0,16.3092,16.3291,16.2993,16.3092,290117.0
2024-01-23 13:50:00,16.41,16.43,16.4,16.42,482944.0,16.3092,16.3291,16.2993,16.3192,482944.0
2024-01-23 14:00:00,16.42,16.44,16.41,16.44,253444.0,16.3192,16.339,16.3092,16.339,253444.0
2024-01-23 14:10:00,16.44,16.47,16.43,16.45,247674.0,16.339,16.3689,16.3291,16.349,247674.0
2024-01-23 14:20:00,16.44,16.48,16.41,16.48,1040449.0,16.339,16.3788,16.3092,16.3788,1040449.0
2024-01-23 14:30:00,16.48,16.52,16.47,16.52,234609.0,16.3788,16.4186,16.3689,16.4186,234609.0
2024-01-23 14:40:00,16.52,16.54,16.5,16.52,306459.0,16.4186,16.4384,16.3987,16.4186,306459.0
2024-01-23 14:50:00,16.52,16.52,16.49,16.5,171432.0,16.4186,16.4186,16.3887,16.3987,171432.0
2024-01-23 15:00:00,16.5,16.54,16.49,16.53,802128.0,16.3987,16.4384,16.3887,16.4285,802128.0
2024-01-23 15:10:00,16.53,16.57,16.52,16.53,319397.0,16.4285,16.4683,16.4186,16.4285,319397.0
2024-01-23 15:20:00,16.54,16.54,16.5,16.51,183726.0,16.4384,16.4384,16.3987,16.4086,183726.0
2024-01-23 15:30:00,16.5,16.51,16.47,16.49,413363.0,16.3987,16.4086,16.3689,16.3887,413363.0
2024-01-23 15:40:00,16.48,16.5,16.47,16.49,457750.0,16.3788,16.3987,16.3689,16.3887,457750.0
2024-01-23 15:50:00,16.49,16.53,16.47,16.53,1869178.0,16.3887,16.4285,16.3689,16.4285,1869178.0
2024-01-24 09:30:00,16.67,16.7,16.56,16.69,708368.0,16.5676,16.5975,16.4583,16.5875,708368.0
2024-01-24 09:40:00,16.69,16.7,16.55,16.57,333554.0,16.5875,16.5975,16.4484,16.4683,333554.0
2024-01-24 09:50:00,16.57,16.64,16.52,16.63,1215850.0,16.4683,16.5378,16.4186,16.5279,1215850.0
2024-01-24 10:00:00,16.63,16.65,16.57,16.57,437972.0,16.5279,16.5478,16.4683,16.4683,437972.0
2024-01-24 10:10:00,16.57,16.58,16.53,16.54,471372.0,16.4683,16.4782,16.4285,16.4384,471372.0
2024-01-24 10:20:00,16.54,16.54,16.49,16.51,678827.0,16.4384,16.4384,16.3887,16.4086,678827.0
2024-01-24 10:30:00,16.51,16.52,16.43,16.45,491080.0,16.4086,16.4186,16.3291,16.349,491080.0
2024-01-24 10:40:00,16.45,16.51,16.43,16.51,253299.0,16.349,16.4086,16.3291,16.4086,253299.0
2024-01-24 10:50:00,16.5,16.51,16.44,16.48,352070.0,16.3987,16.4086,16.339,16.3788,352070.0
2024-01-24 11:00:00,16.48,16.54,16.47,16.51,220242.0,16.3788,16.4384,16.3689,16.4086,220242.0
2024-01-24 11:10:00,16.51,16.55,16.48,16.54,928409.0,16.4086,16.4484,16.3788,16.4384,928409.0
2024-01-24 11:20:00,16.53,16.57,16.52,16.54,235442.0,16.4285,16.4683,16.4186,16.4384,235442.0
2024-01-24 11:30:00,16.54,16.55,16.51,16.52,344564.0,16.4384,16.4484,16.4086,16.4186,344564.0
2024-01-24 11:40:00,16.52,16.55,16.51,16.53,78056.0,16.4186,16.4484,16.4086,16.4285,78056.0
2024-01-24 11:50:00,16.53,16.53,16.5,16.53,189909.0,16.4285,16.4285,16.3987,16.4285,189909.0
2024-01-24 12:00:00,16.52,16.54,16.51,16.53,105148.0,16.4186,16.4384,16.4086,16.4285,105148.0
2024-01-24 12:10:00,16.52,16.53,16.47,16.48,214393.0,16.4186,16.4285,16.3689,16.3788,214393.0
2024-01-24 12:20:00,16.48,16.49,16.47,16.48,89865.0,16.3788,16.3887,16.3689,16.3788,89865.0
2024-01-24 12:30:00,16.48,16.5,16.47,16.5,267574.0,16.3788,16.3987,16.3689,16.3987,267574.0
2024-01-24 12:40:00,16.5,16.54,16.49,16.54,167356.0,16.3987,16.4384,16.3887,16.4384,167356.0
2024-01-24 12:50:00,16.54,16.56,16.53,16.55,84452.0,16.4384,16.4583,16.4285,16.4484,84452.0
2024-01-24 13:00:00,16.55,16.56,16.53,16.54,523343.0,16.4484,16.4583,16.4285,16.4384,523343.0
2024-01-24 13:10:00,16.55,16.55,16.51,16.54,390721.0,16.4484,16.4484,16.4086,16.4384,390721.0
2024-01-24 13:20:00,16.53,16.54,16.5,16.54,161847.0,16.4285,16.4384,16.3987,16.4384,161847.0
2024-01-24 13:30:00,16.54,16.55,16.52,16.55,196051.0,16.4384,16.4484,16.4186,16.4484,196051.0
2024-01-24 13:40:00,16.54,16.57,16.53,16.57,235538.0,16.4384,16.4683,16.4285,16.4683,235538.0
2024-01-24 13:50:00,16.57,16.59,16.56,16.59,93406.0,16.4683,16.4881,16.4583,16.4881,93406.0
2024-01-24 14:00:00,16.59,16.62,16.57,16.59,802088.0,16.4881,16.5179,16.4683,16.4881,802088.0
2024-01-24 14:10:00,16.59,16.63,16.58,16.62,328882.0,16.4881,16.5279,16.4782,16.5179,328882.0
2024-01-24 14:20:00,16.62,16.62,16.58,16.6,177786.0,16.5179,16.5179,16.4782,16.4981,177786.0
2024-01-24 14:30:00,16.61,16.61,16.57,16.57,146325.0,16.508,16.508,16.4683,16.4683,146325.0
2024-01-24 14:40:00,16.57,16.61,16.57,16.61,234818.0,16.4683,16.508,16.4683,16.508,234818.0
2024-01-24 14:50:00,16.61,16.64,16.58,16.63,286324.0,16.508,16.5378,16.4782,16.5279,286324.0
2024-01-24 15:00:00,16.64,16.65,16.62,16.65,216288.0,16.5378,16.5478,16.5179,16.5478,216288.0
2024-01-24 15:10:00,16.64,16.65,16.6,16.61,440289.0,16.5378,16.5478,16.4981,16.508,440289.0
2024-01-24 15:20:00,16.62,16.62,16.58,16.59,263869.0,16.5179,16.5179,16.4782,16.4881,263869.0
2024-01-24 15:30:00,16.6,16.6,16.57,16.57,273950.0,16.4981,16.4981,16.4683,16.4683,273950.0
2024-01-24 15:40:00,16.57,16.58,16.52,16.54,509893.0,16.4683,16.4782,16.4186,16.4384,509893.0
2024-01-24 15:50:00,16.53,16.54,16.51,16.53,1476705.0,16.4285,16.4384,16.4086,16.4285,1476705.0
2024-01-25 09:30:00,16.8,16.82,16.65,16.79,449440.0,16.6968,16.7167,16.5478,16.6869,449440.0
2024-01-25 09:40:00,16.79,16.85,16.72,16.8,453831.0,16.6869,16.7465,16.6173,16.6968,453831.0
2024-01-25 09:50:00,16.81,16.86,16.77,16.83,231322.0,16.7068,16.7565,16.667,16.7267,231322.0
2024-01-25 10:00:00,16.83,16.86,16.75,16.77,353724.0,16.7267,16.7565,16.6471,16.667,353724.0
2024-01-25 10:10:00,16.77,16.77,16.65,16.66,116242.0,16.667,16.667,16.5478,16.5577,116242.0
2024-01-25 10:20:00,16.66,16.67,16.58,16.61,144618.0,16.5577,16.5676,16.4782,16.508,144618.0
2024-01-25 10:30:00,16.61,16.64,16.58,16.59,372130.0,16.508,16.5378,16.4782,16.4881,372130.0
2024-01-25 10:40:00,16.59,16.62,16.58,16.6,103352.0,16.4881,16.5179,16.4782,16.4981,103352.0
2024-01-25 10:50:00,16.6,16.6,16.56,16.59,161466.0,16.4981,16.4981,16.4583,16.4881,161466.0
2024-01-25 11:00:00,16.58,16.63,16.58,16.61,77272.0,16.4782,16.5279,16.4782,16.508,77272.0
2024-01-25 11:10:00,16.6,16.62,16.59,16.61,78257.0,16.4981,16.5179,16.4881,16.508,78257.0
2024-01-25 11:20:00,16.61,16.65,16.6,16.64,39831.0,16.508,16.5478,16.4981,16.5378,39831.0
2024-01-25 11:30:00,16.64,16.67,16.63,16.64,72687.0,16.5378,16.5676,16.5279,16.5378,72687.0
2024-01-25 11:40:00,16.65,16.65,16.62,16.64,52521.0,16.5478,16.5478,16.5179,16.5378,52521.0
2024-01-25 11:50:00,16.63,16.64,16.61,16.62,129146.0,16.5279,16.5378,16.508,16.5179,129146.0
2024-01-25 12:00:00,16.62,16.62,16.57,16.58,83163.0,16.5179,16.5179,16.4683,16.4782,83163.0
2024-01-25 12:10:00,16.59,16.61,16.57,16.61,129536.0,16.4881,16.508,16.4683,16.508,129536.0
2024-01-25 12:20:00,16.6,16.66,16.6,16.66,219750.0,16.4981,16.5577,16.4981,16.5577,219750.0
2024-01-25 12:30:00,16.66,16.66,16.62,16.63,178053.0,16.5577,16.5577,16.5179,16.5279,178053.0
2024-01-25 12:40:00,16.62,16.64,16.62,16.63,64261.0,16.5179,16.5378,16.5179,16.5279,64261.0
2024-01-25 12:50:00,16.63,16.63,16.6,16.62,83233.0,16.5279,16.5279,16.4981,16.5179,83233.0
2024-01-25 13:00:00,16.63,16.7,16.62,16.69,93631.0,16.5279,16.5975,16.5179,16.5875,93631.0
2024-01-25 13:10:00,16.69,16.69,16.64,16.68,197998.0,16.5875,16.5875,16.5378,16.5776,197998.0
2024-01-25 13:20:00,16.68,16.71,16.64,16.66,261989.0,16.5776,16.6074,16.5378,16.5577,261989.0
2024-01-25 13:30:00,16.65,16.67,16.63,16.64,130544.0,16.5478,16.5676,16.5279,16.5378,130544.0
2024-01-25 13:40:00,16.64,16.66,16.63,16.63,78115.0,16.5378,16.5577,16.5279,16.5279,78115.0
2024-01-25 13:50:00,16.64,16.68,16.63,16.68,99919.0,16.5378,16.5776,16.5279,16.5776,99919.0
2024-01-25 14:00:00,16.68,16.68,16.65,16.68,123791.0,16.5776,16.5776,16.5478,16.5776,123791.0
2024-01-25 14:10:00,16.67,16.71,16.67,16.71,98892.0,16.5676,16.6074,16.5676,16.6074,98892.0
2024-01-25 14:20:00,16.71,16.72,16.66,16.68,177233.0,16.6074,16.6173,16.5577,16.5776,177233.0
2024-01-25 14:30:00,16.68,16.68,16.63,16.64,77164.0,16.5776,16.5776,16.5279,16.5378,77164.0
2024-01-25 14:40:00,16.64,16.64,16.61,16.64,49553.0,16.5378,16.5378,16.508,16.5378,49553.0
2024-01-25 14:50:00,16.64,16.65,16.61,16.63,652785.0,16.5378,16.5478,16.508,16.5279,652785.0
2024-01-25 15:00:00,16.64,16.67,16.63,16.64,132919.0,16.5378,16.5676,16.5279,16.5378,132919.0
2024-01-25 15:10:00,16.65,16.7,16.64,16.69,186643.0,16.5478,16.5975,16.5378,16.5875,186643.0
2024-01-25 15:20:00,16.69,16.73,16.68,16.7,425330.0,16.5875,16.6273,16.5776,16.5975,425330.0
2024-01-25 15:30:00,16.71,16.73,16.7,16.73,184824.0,16.6074,16.6273,16.5975,16.6273,184824.0
2024-01-25 15:40:00,16.73,16.75,16.72,16.73,509151.0,16.6273,16.6471,16.6173,16.6273,509151.0
2024-01-25 15:50:00,16.74,16.77,16.73,16.77,747511.0,16.6372,16.667,16.6273,16.667,747511.0
2024-01-26 09:30:00,16.72,16.89,16.72,16.88,402315.0,16.6173,16.7863,16.6173,16.7763,402315.0
2024-01-26 09:40:00,16.88,16.91,16.84,16.87,144520.0,16.7763,16.8062,16.7366,16.7664,144520.0
2024-01-26 09:50:00,16.85,16.94,16.84,16.92,877012.0,16.7465,16.836,16.7366,16.8161,877012.0
2024-01-26 10:00:00,16.92,17.0,16.9,16.99,932185.0,16.8161,16.8956,16.7962,16.8857,932185.0
2024-01-26 10:10:00,16.99,17.01,16.95,17.0,524799.0,16.8857,16.9055,16.8459,16.8956,524799.0
2024-01-26 10:20:00,17.0,17.05,16.98,16.98,489759.0,16.8956,16.9453,16.8757,16.8757,489759.0
2024-01-26 10:30:00,16.98,17.02,16.96,17.01,419320.0,16.8757,16.9155,16.8559,16.9055,419320.0
2024-01-26 10:40:00,17.01,17.03,16.95,16.96,237873.0,16.9055,16.9254,16.8459,16.8559,237873.0
2024-01-26 10:50:00,16.95,16.97,16.92,16.96,153174.0,16.8459,16.8658,16.8161,16.8559,153174.0
2024-01-26 11:00:00,16.96,17.0,16.94,16.98,280830.0,16.8559,16.8956,16.836,16.8757,280830.0
2024-01-26 11:10:00,16.98,16.99,16.96,16.98,142427.0,16.8757,16.8857,16.8559,16.8757,142427.0
2024-01-26 11:20:00,16.98,17.05,16.97,17.03,505665.0,16.8757,16.9453,16.8658,16.9254,505665.0
2024-01-26 11:30:00,17.02,17.03,16.99,17.01,108014.0,16.9155,16.9254,16.8857,16.9055,108014.0
2024-01-26 11:40:00,17.01,17.01,16.99,17.0,155155.0,16.9055,16.9055,16.8857,16.8956,155155.0
2024-01-26 11:50:00,17.0,17.0,16.97,16.98,159926.0,16.8956,16.8956,16.8658,16.8757,159926.0
2024-01-26 12:00:00,16.98,16.98,16.93,16.95,332434.0,16.8757,16.8757,16.826,16.8459,332434.0
2024-01-26 12:10:00,16.95,16.97,16.92,16.97,257608.0,16.8459,16.8658,16.8161,16.8658,257608.0
2024-01-26 12:20:00,16.97,16.98,16.95,16.97,233002.0,16.8658,16.8757,16.8459,16.8658,233002.0
2024-01-26 12:30:00,16.97,16.97,16.91,16.91,162670.0,16.8658,16.8658,16.8062,16.8062,162670.0
2024-01-26 12:40:00,16.91,16.93,16.9,16.91,102789.0,16.8062,16.826,16.7962,16.8062,102789.0
2024-01-26 12:50:00,16.91,16.91,16.88,16.89,203854.0,16.8062,16.8062,16.7763,16.7863,203854.0
2024-01-26 13:00:00,16.89,16.9,16.86,16.89,449962.0,16.7863,16.7962,16.7565,16.7863,449962.0
2024-01-26 13:10:00,16.89,16.91,16.86,16.87,170544.0,16.7863,16.8062,16.7565,16.7664,170544.0
2024-01-26 13:20:00,16.87,16.93,16.86,16.92,623145.0,16.7664,16.826,16.7565,16.8161,623145.0
2024-01-26 13:30:00,16.93,16.94,16.91,16.93,267840.0,16.826,16.836,16.8062,16.826,267840.0
2024-01-26 13:40:00,16.94,16.99,16.92,16.98,265068.0,16.836,16.8857,16.8161,16.8757,265068.0
2024-01-26 13:50:00,16.98,17.0,16.95,16.97,321983.0,16.8757,16.8956,16.8459,16.8658,321983.0
2024-01-26 14:00:00,16.97,16.97,16.92,16.92,235167.0,16.8658,16.8658,16.8161,16.8161,235167.0
2024-01-26 14:10:00,16.93,16.95,16.92,16.94,92917.0,16.826,16.8459,16.8161,16.836,92917.0
2024-01-26 14:20:00,16.94,16.95,16.91,16.95,344286.0,16.836,16.8459,16.8062,16.8459,344286.0
2024-01-26 14:30:00,16.95,16.98,16.94,16.98,265271.0,16.8459,16.8757,16.836,16.8757,265271.0
2024-01-26 14:40:00,16.98,17.0,16.96,16.98,268939.0,16.8757,16.8956,16.8559,16.8757,268939.0
2024-01-26 14:50:00,16.98,16.99,16.96,16.99,122048.0,16.8757,16.8857,16.8559,16.8857,122048.0
2024-01-26 15:00:00,16.99,16.99,16.97,16.99,131614.0,16.8857,16.8857,16.8658,16.8857,131614.0
2024-01-26 15:10:00,16.99,17.01,16.98,16.99,140887.0,16.8857,16.9055,16.8757,16.8857,140887.0
2024-01-26 15:20:00,16.98,16.99,16.97,16.98,403941.0,16.8757,16.8857,16.8658,16.8757,403941.0
2024-01-26 15:30:00,16.98,17.01,16.97,17.0,670070.0,16.8757,16.9055,16.8658,16.8956,670070.0
2024-01-26 15:40:00,17.0,17.01,16.98,17.01,480876.0,16.8956,16.9055,16.8757,16.9055,480876.0
2024-01-26 15:50:00,17.0,17.01,16.99,16.99,955555.0,16.8956,16.9055,16.8857,16.8857,955555.0
2024-01-29 09:30:00,16.96,16.99,16.86,16.97,366793.0,16.8559,16.8857,16.7565,16.8658,366793.0
2024-01-29 09:40:00,16.96,16.97,16.89,16.91,206845.0,16.8559,16.8658,16.7863,16.8062,206845.0
2024-01-29 09:50:00,16.9,16.91,16.86,16.87,181321.0,16.7962,16.8062,16.7565,16.7664,181321.0
2024-01-29 10:00:00,16.87,16.92,16.85,16.91,238688.0,16.7664,16.8161,16.7465,16.8062,238688.0
2024-01-29 10:10:00,16.91,16.94,16.9,16.91,117431.0,16.8062,16.836,16.7962,16.8062,117431.0
2024-01-29 10:20:00,16.91,16.93,16.85,16.86,196410.0,16.8062,16.826,16.7465,16.7565,196410.0
2024-01-29 10:30:00,16.86,16.91,16.83,16.9,219072.0,16.7565,16.8062,16.7267,16.7962,219072.0
2024-01-29 10:40:00,16.91,16.94,16.9,16.92,92816.0,16.8062,16.836,16.7962,16.8161,92816.0
2024-01-29 10:50:00,16.93,16.95,16.91,16.93,94786.0,16.826,16.8459,16.8062,16.826,94786.0
2024-01-29 11:00:00,16.93,16.98,16.92,16.96,70512.0,16.826,16.8757,16.8161,16.8559,70512.0
2024-01-29 11:10:00,16.96,16.98,16.96,16.97,50814.0,16.8559,16.8757,16.8559,16.8658,50814.0
2024-01-29 11:20:00,16.96,16.97,16.95,16.96,131159.0,16.8559,16.8658,16.8459,16.8559,131159.0
2024-01-29 11:30:00,16.96,16.99,16.94,16.98,231834.0,16.8559,16.8857,16.836,16.8757,231834.0
2024-01-29 11:40:00,16.98,16.99,16.96,16.97,94370.0,16.8757,16.8857,16.8559,16.8658,94370.0
2024-01-29 11:50:00,16.96,16.97,16.95,16.96,69399.0,16.8559,16.8658,16.8459,16.8559,69399.0
2024-01-29 12:00:00,16.96,16.98,16.95,16.98,130129.0,16.8559,16.8757,16.8459,16.8757,130129.0
2024-01-29 12:10:00,16.98,17.01,16.97,17.01,101054.0,16.8757,16.9055,16.8658,16.9055,101054.0
2024-01-29 12:20:00,17.0,17.01,16.97,16.99,197013.0,16.8956,16.9055,16.8658,16.8857,197013.0
2024-01-29 12:30:00,16.99,17.01,16.98,17.01,108450.0,16.8857,16.9055,16.8757,16.9055,108450.0
2024-01-29 12:40:00,17.01,17.02,16.97,16.99,201253.0,16.9055,16.9155,16.8658,16.8857,201253.0
2024-01-29 12:50:00,16.98,17.02,16.98,17.02,78566.0,16.8757,16.9155,16.8757,16.9155,78566.0
2024-01-29 13:00:00,17.02,17.03,17.0,17.03,533641.0,16.9155,16.9254,16.8956,16.9254,533641.0
2024-01-29 13:10:00,17.03,17.03,17.0,17.01,93503.0,16.9254,16.9254,16.8956,16.9055,93503.0
2024-01-29 13:20:00,17.01,17.03,17.0,17.03,48582.0,16.9055,16.9254,16.8956,16.9254,48582.0
2024-01-29 13:30:00,17.03,17.04,17.02,17.03,211988.0,16.9254,16.9354,16.9155,16.9254,211988.0
2024-01-29 13:40:00,17.03,17.05,17.02,17.05,69353.0,16.9254,16.9453,16.9155,16.9453,69353.0
2024-01-29 13:50:00,17.05,17.05,17.0,17.01,180216.0,16.9453,16.9453,16.8956,16.9055,180216.0
2024-01-29 14:00:00,17.01,17.01,17.0,17.01,44800.0,16.9055,16.9055,16.8956,16.9055,44800.0
2024-01-29 14:10:00,17.01,17.02,17.0,17.01,212001.0,16.9055,16.9155,16.8956,16.9055,212001.0
2024-01-29 14:20:00,17.01,17.01,16.98,17.0,112152.0,16.9055,16.9055,16.8757,16.8956,112152.0
2024-01-29 14:30:00,17.0,17.0,16.98,16.98,62567.0,16.8956,16.8956,16.8757,16.8757,62567.0
2024-01-29 14:40:00,16.98,17.02,16.98,17.01,162486.0,16.8757,16.9155,16.8757,16.9055,162486.0
2024-01-29 14:50:00,17.01,17.01,17.0,17.01,41269.0,16.9055,16.9055,16.8956,16.9055,41269.0
2024-01-29 15:00:00,17.01,17.06,17.0,17.05,344439.0,16.9055,16.9552,16.8956,16.9453,344439.0
2024-01-29 15:10:00,17.05,17.08,17.04,17.08,91575.0,16.9453,16.9751,16.9354,16.9751,91575.0
2024-01-29 15:20:00,17.07,17.11,17.07,17.1,400543.0,16.9652,17.0049,16.9652,16.995,400543.0
2024-01-29 15:30:00,17.09,17.11,17.07,17.07,252189.0,16.9851,17.0049,16.9652,16.9652,252189.0
2024-01-29 15:40:00,17.07,17.08,17.03,17.04,446677.0,16.9652,16.9751,16.9254,16.9354,446677.0
2024-01-29 15:50:00,17.04,17.06,17.02,17.03,1618837.0,16.9354,16.9552,16.9155,16.9254,1618837.0
2024-01-30 09:30:00,16.97,17.02,16.92,16.93,831497.0,16.8658,16.9155,16.8161,16.826,831497.0
2024-01-30 09:40:00,16.93,17.01,16.91,17.01,217084.0,16.826,16.9055,16.8062,16.9055,217084.0
2024-01-30 09:50:00,17.01,17.02,16.97,16.98,167700.0,16.9055,16.9155,16.8658,16.8757,167700.0
2024-01-30 10:00:00,16.98,17.01,16.92,16.94,537500.0,16.8757,16.9055,16.8161,16.836,537500.0
2024-01-30 10:10:00,16.94,16.99,16.93,16.95,627026.0,16.836,16.8857,16.826,16.8459,627026.0
2024-01-30 10:20:00,16.95,16.95,16.91,16.95,578825.0,16.8459,16.8459,16.8062,16.8459,578825.0
2024-01-30 10:30:00,16.95,16.96,16.93,16.94,139854.0,16.8459,16.8559,16.826,16.836,139854.0
2024-01-30 10:40:00,16.94,16.97,16.93,16.96,98226.0,16.836,16.8658,16.826,16.8559,98226.0
2024-01-30 10:50:00,16.96,16.96,16.92,16.94,77901.0,16.8559,16.8559,16.8161,16.836,77901.0
2024-01-30 11:00:00,16.94,16.96,16.93,16.96,196229.0,16.836,16.8559,16.826,16.8559,196229.0
2024-01-30 11:10:00,16.96,16.98,16.94,16.96,116316.0,16.8559,16.8757,16.836,16.8559,116316.0
2024-01-30 11:20:00,16.96,16.99,16.96,16.98,133819.0,16.8559,16.8857,16.8559,16.8757,133819.0
2024-01-30 11:30:00,16.98,16.99,16.96,16.98,75810.0,16.8757,16.8857,16.8559,16.8757,75810.0
2024-01-30 11:40:00,16.98,17.0,16.98,16.98,72327.0,16.8757,16.8956,16.8757,16.8757,72327.0
2024-01-30 11:50:00,16.98,17.02,16.98,17.01,149550.0,16.8757,16.9155,16.8757,16.9055,149550.0
2024-01-30 12:00:00,17.02,17.03,17.0,17.02,134084.0,16.9155,16.9254,16.8956,16.9155,134084.0
2024-01-30 12:10:00,17.02,17.03,17.0,17.02,108895.0,16.9155,16.9254,16.8956,16.9155,108895.0
2024-01-30 12:20:00,17.02,17.04,17.01,17.03,94899.0,16.9155,16.9354,16.9055,16.9254,94899.0
2024-01-30 12:30:00,17.03,17.04,16.99,17.0,150003.0,16.9254,16.9354,16.8857,16.8956,150003.0
2024-01-30 12:40:00,17.0,17.01,16.99,17.01,41657.0,16.8956,16.9055,16.8857,16.9055,41657.0
2024-01-30 12:50:00,17.0,17.01,16.98,16.98,102945.0,16.8956,16.9055,16.8757,16.8757,102945.0
2024-01-30 13:00:00,16.98,17.01,16.98,17.0,73844.0,16.8757,16.9055,16.8757,16.8956,73844.0
2024-01-30 13:10:00,16.99,17.03,16.99,17.01,48603.0,16.8857,16.9254,16.8857,16.9055,48603.0
2024-01-30 13:20:00,17.01,17.02,16.99,17.01,74847.0,16.9055,16.9155,16.8857,16.9055,74847.0
2024-01-30 13:30:00,17.01,17.02,17.0,17.01,63684.0,16.9055,16.9155,16.8956,16.9055,63684.0
2024-01-30 13:40:00,17.01,17.05,17.0,17.04,270345.0,16.9055,16.9453,16.8956,16.9354,270345.0
2024-01-30 13:50:00,17.05,17.06,17.04,17.04,324205.0,16.9453,16.9552,16.9354,16.9354,324205.0
2024-01-30 14:00:00,17.05,17.07,17.04,17.05,135774.0,16.9453,16.9652,16.9354,16.9453,135774.0
2024-01-30 14:10:00,17.05,17.07,17.05,17.05,333050.0,16.9453,16.9652,16.9453,16.9453,333050.0
2024-01-30 14:20:00,17.05,17.07,17.04,17.05,155481.0,16.9453,16.9652,16.9354,16.9453,155481.0
2024-01-30 14:30:00,17.05,17.08,17.03,17.07,648991.0,16.9453,16.9751,16.9254,16.9652,648991.0
2024-01-30 14:40:00,17.08,17.09,17.07,17.09,330185.0,16.9751,16.9851,16.9652,16.9851,330185.0
2024-01-30 14:50:00,17.09,17.09,17.07,17.09,157435.0,16.9851,16.9851,16.9652,16.9851,157435.0
2024-01-30 15:00:00,17.09,17.09,17.04,17.04,168629.0,16.9851,16.9851,16.9354,16.9354,168629.0
2024-01-30 15:10:00,17.05,17.06,17.02,17.04,532810.0,16.9453,16.9552,16.9155,16.9354,532810.0
2024-01-30 15:20:00,17.04,17.05,17.02,17.03,335537.0,16.9354,16.9453,16.9155,16.9254,335537.0
2024-01-30 15:30:00,17.03,17.03,16.98,17.0,195800.0,16.9254,16.9254,16.8757,16.8956,195800.0
2024-01-30 15:40:00,16.99,17.0,16.97,16.98,202400.0,16.8857,16.8956,16.8658,16.8757,202400.0
2024-01-30 15:50:00,16.98,16.99,16.96,16.96,947360.0,16.8757,16.8857,16.8559,16.8559,947360.0
2024-01-31 09:30:00,17.1,17.1,16.97,17.04,209431.0,16.995,16.995,16.8658,16.9354,209431.0
2024-01-31 09:40:00,17.04,17.06,16.98,16.99,214483.0,16.9354,16.9552,16.8757,16.8857,214483.0
2024-01-31 09:50:00,17.0,17.01,16.91,16.93,244494.0,16.8956,16.9055,16.8062,16.826,244494.0
2024-01-31 10:00:00,16.94,16.97,16.92,16.96,154096.0,16.836,16.8658,16.8161,16.8559,154096.0
2024-01-31 10:10:00,16.96,17.0,16.93,16.98,490863.0,16.8559,16.8956,16.826,16.8757,490863.0
2024-01-31 10:20:00,16.99,17.07,16.98,17.05,492675.0,16.8857,16.9652,16.8757,16.9453,492675.0
2024-01-31 10:30:00,17.06,17.11,17.04,17.11,723427.0,16.9552,17.0049,16.9354,17.0049,723427.0
2024-01-31 10:40:00,17.11,17.15,17.09,17.12,245604.0,17.0049,17.0447,16.9851,17.0149,245604.0
2024-01-31 10:50:00,17.13,17.14,17.09,17.12,208603.0,17.0248,17.0348,16.9851,17.0149,208603.0
2024-01-31 11:00:00,17.12,17.12,17.06,17.07,1282742.0,17.0149,17.0149,16.9552,16.9652,1282742.0
2024-01-31 11:10:00,17.07,17.14,17.06,17.13,320824.0,16.9652,17.0348,16.9552,17.0248,320824.0
2024-01-31 11:20:00,17.13,17.14,17.08,17.09,144458.0,17.0248,17.0348,16.9751,16.9851,144458.0
2024-01-31 11:30:00,17.09,17.09,17.02,17.04,218240.0,16.9851,16.9851,16.9155,16.9354,218240.0
2024-01-31 11:40:00,17.04,17.05,17.0,17.04,321815.0,16.9354,16.9453,16.8956,16.9354,321815.0
2024-01-31 11:50:00,17.04,17.07,17.03,17.05,86729.0,16.9354,16.9652,16.9254,16.9453,86729.0
2024-01-31 12:00:00,17.04,17.06,17.03,17.05,137577.0,16.9354,16.9552,16.9254,16.9453,137577.0
2024-01-31 12:10:00,17.05,17.07,17.03,17.07,227138.0,16.9453,16.9652,16.9254,16.9652,227138.0
2024-01-31 12:20:00,17.07,17.08,17.06,17.07,164199.0,16.9652,16.9751,16.9552,16.9652,164199.0
2024-01-31 12:30:00,17.07,17.08,17.04,17.05,220999.0,16.9652,16.9751,16.9354,16.9453,220999.0
2024-01-31 12:40:00,17.05,17.08,17.05,17.07,74529.0,16.9453,16.9751,16.9453,16.9652,74529.0
2024-01-31 12:50:00,17.07,17.08,17.05,17.05,68725.0,16.9652,16.9751,16.9453,16.9453,68725.0
2024-01-31 13:00:00,17.05,17.05,17.02,17.03,73723.0,16.9453,16.9453,16.9155,16.9254,73723.0
2024-01-31 13:10:00,17.03,17.03,17.01,17.03,107947.0,16.9254,16.9254,16.9055,16.9254,107947.0
2024-01-31 13:20:00,17.03,17.03,16.99,17.03,176941.0,16.9254,16.9254,16.8857,16.9254,176941.0
2024-01-31 13:30:00,17.03,17.04,17.01,17.03,75306.0,16.9254,16.9354,16.9055,16.9254,75306.0
2024-01-31 13:40:00,17.02,17.05,17.01,17.05,129019.0,16.9155,16.9453,16.9055,16.9453,129019.0
2024-01-31 13:50:00,17.04,17.05,16.97,16.98,169351.0,16.9354,16.9453,16.8658,16.8757,169351.0
2024-01-31 14:00:00,16.98,17.03,16.95,17.0,685588.0,16.8757,16.9254,16.8459,16.8956,685588.0
2024-01-31 14:10:00,17.01,17.03,16.98,16.98,196500.0,16.9055,16.9254,16.8757,16.8757,196500.0
2024-01-31 14:20:00,16.98,17.01,16.98,17.0,127896.0,16.8757,16.9055,16.8757,16.8956,127896.0
2024-01-31 14:30:00,16.99,17.05,16.97,17.05,153979.0,16.8857,16.9453,16.8658,16.9453,153979.0
2024-01-31 14:40:00,17.04,17.07,17.0,17.02,156697.0,16.9354,16.9652,16.8956,16.9155,156697.0
2024-01-31 14:50:00,17.02,17.02,16.92,16.93,203969.0,16.9155,16.9155,16.8161,16.826,203969.0
2024-01-31 15:00:00,16.93,16.94,16.82,16.87,400097.0,16.826,16.836,16.7167,16.7664,400097.0
2024-01-31 15:10:00,16.87,16.9,16.85,16.87,591131.0,16.7664,16.7962,16.7465,16.7664,591131.0
2024-01-31 15:20:00,16.87,16.94,16.86,16.93,1708069.0,16.7664,16.836,16.7565,16.826,1708069.0
2024-01-31 15:30:00,16.92,16.93,16.9,16.91,328643.0,16.8161,16.826,16.7962,16.8062,328643.0
2024-01-31 15:40:00,16.91,16.92,16.87,16.87,424766.0,16.8062,16.8161,16.7664,16.7664,424766.0
2024-01-31 15:50:00,16.87,16.89,16.85,16.85,1359581.0,16.7664,16.7863,16.7465,16.7465,1359581.0
2024-02-01 09:30:00,16.81,16.87,16.76,16.8,277303.0,16.7068,16.7664,16.6571,16.6968,277303.0
2024-02-01 09:40:00,16.8,16.84,16.76,16.8,219391.0,16.6968,16.7366,16.6571,16.6968,219391.0
2024-02-01 09:50:00,16.8,16.86,16.79,16.86,142505.0,16.6968,16.7565,16.6869,16.7565,142505.0
2024-02-01 10:00:00,16.85,16.86,16.79,16.8,172034.0,16.7465,16.7565,16.6869,16.6968,172034.0
2024-02-01 10:10:00,16.8,16.84,16.79,16.83,109740.0,16.6968,16.7366,16.6869,16.7267,109740.0
2024-02-01 10:20:00,16.82,16.83,16.79,16.82,225950.0,16.7167,16.7267,16.6869,16.7167,225950.0
2024-02-01 10:30:00,16.82,16.91,16.81,16.89,171859.0,16.7167,16.8062,16.7068,16.7863,171859.0
2024-02-01 10:40:00,16.9,16.93,16.87,16.87,317116.0,16.7962,16.826,16.7664,16.7664,317116.0
2024-02-01 10:50:00,16.87,16.88,16.83,16.85,363010.0,16.7664,16.7763,16.7267,16.7465,363010.0
2024-02-01 11:00:00,16.85,16.89,16.83,16.86,156985.0,16.7465,16.7863,16.7267,16.7565,156985.0
2024-02-01 11:10:00,16.87,16.89,16.84,16.88,362004.0,16.7664,16.7863,16.7366,16.7763,362004.0
2024-02-01 11:20:00,16.88,16.88,16.86,16.87,234724.0,16.7763,16.7763,16.7565,16.7664,234724.0
2024-02-01 11:30:00,16.87,16.94,16.86,16.94,86698.0,16.7664,16.836,16.7565,16.836,86698.0
2024-02-01 11:40:00,16.94,16.94,16.92,16.94,64767.0,16.836,16.836,16.8161,16.836,64767.0
2024-02-01 11:50:00,16.94,16.96,16.92,16.96,69672.0,16.836,16.8559,16.8161,16.8559,69672.0
2024-02-01 12:00:00,16.96,17.02,16.95,17.0,213308.0,16.8559,16.9155,16.8459,16.8956,213308.0
2024-02-01 12:10:00,16.99,17.0,16.96,16.96,120487.0,16.8857,16.8956,16.8559,16.8559,120487.0
2024-02-01 12:20:00,16.96,16.96,16.94,16.96,72264.0,16.8559,16.8559,16.836,16.8559,72264.0
2024-02-01 12:30:00,16.95,16.96,16.92,16.96,101322.0,16.8459,16.8559,16.8161,16.8559,101322.0
2024-02-01 12:40:00,16.96,17.0,16.95,17.0,152320.0,16.8559,16.8956,16.8459,16.8956,152320.0
2024-02-01 12:50:00,17.0,17.05,16.99,17.02,231377.0,16.8956,16.9453,16.8857,16.9155,231377.0
2024-02-01 13:00:00,17.02,17.03,16.98,16.99,232384.0,16.9155,16.9254,16.8757,16.8857,232384.0
2024-02-01 13:10:00,17.0,17.03,16.98,17.03,87384.0,16.8956,16.9254,16.8757,16.9254,87384.0
2024-02-01 13:20:00,17.02,17.03,16.98,17.0,162407.0,16.9155,16.9254,16.8757,16.8956,162407.0
2024-02-01 13:30:00,17.0,17.02,16.97,16.98,87633.0,16.8956,16.9155,16.8658,16.8757,87633.0
2024-02-01 13:40:00,16.98,17.02,16.98,17.02,100297.0,16.8757,16.9155,16.8757,16.9155,100297.0
2024-02-01 13:50:00,17.01,17.03,16.98,16.98,473932.0,16.9055,16.9254,16.8757,16.8757,473932.0
2024-02-01 14:00:00,16.99,17.01,16.96,16.99,341261.0,16.8857,16.9055,16.8559,16.8857,341261.0
2024-02-01 14:10:00,16.99,17.0,16.96,16.98,132049.0,16.8857,16.8956,16.8559,16.8757,132049.0
2024-02-01 14:20:00,16.98,16.99,16.94,16.94,82969.0,16.8757,16.8857,16.836,16.836,82969.0
2024-02-01 14:30:00,16.95,16.95,16.93,16.95,112693.0,16.8459,16.8459,16.826,16.8459,112693.0
2024-02-01 14:40:00,16.95,16.97,16.94,16.96,95084.0,16.8459,16.8658,16.836,16.8559,95084.0
2024-02-01 14:50:00,16.96,16.97,16.94,16.96,88333.0,16.8559,16.8658,16.836,16.8559,88333.0
2024-02-01 15:00:00,16.96,16.96,16.93,16.95,128894.0,16.8559,16.8559,16.826,16.8459,128894.0
2024-02-01 15:10:00,16.95,16.98,16.94,16.97,196585.0,16.8459,16.8757,16.836,16.8658,196585.0
2024-02-01 15:20:00,16.97,16.98,16.95,16.98,206143.0,16.8658,16.8757,16.8459,16.8757,206143.0
2024-02-01 15:30:00,16.98,17.0,16.96,16.99,720472.0,16.8757,16.8956,16.8559,16.8857,720472.0
2024-02-01 15:40:00,17.0,17.04,16.99,17.04,609521.0,16.8956,16.9354,16.8857,16.9354,609521.0
2024-02-01 15:50:00,17.04,17.12,17.03,17.12,1706413.0,16.9354,17.0149,16.9254,17.0149,1706413.0
2024-02-02 09:30:00,16.97,17.01,16.79,16.79,556251.0,16.8658,16.9055,16.6869,16.6869,556251.0
2024-02-02 09:40:00,16.8,16.82,16.7,16.73,768440.0,16.6968,16.7167,16.5975,16.6273,768440.0
2024-02-02 09:50:00,16.73,16.78,16.7,16.77,266295.0,16.6273,16.677,16.5975,16.667,266295.0
2024-02-02 10:00:00,16.77,16.77,16.57,16.57,495644.0,16.667,16.667,16.4683,16.4683,495644.0
2024-02-02 10:10:00,16.57,16.58,16.48,16.55,1448714.0,16.4683,16.4782,16.3788,16.4484,1448714.0
2024-02-02 10:20:00,16.56,16.63,16.55,16.6,271111.0,16.4583,16.5279,16.4484,16.4981,271111.0
2024-02-02 10:30:00,16.6,16.61,16.49,16.5,551973.0,16.4981,16.508,16.3887,16.3987,551973.0
2024-02-02 10:40:00,16.5,16.58,16.48,16.52,838810.0,16.3987,16.4782,16.3788,16.4186,838810.0
2024-02-02 10:50:00,16.52,16.57,16.51,16.56,712335.0,16.4186,16.4683,16.4086,16.4583,712335.0
2024-02-02 11:00:00,16.57,16.59,16.54,16.55,338770.0,16.4683,16.4881,16.4384,16.4484,338770.0
2024-02-02 11:10:00,16.55,16.57,16.52,16.54,502247.0,16.4484,16.4683,16.4186,16.4384,502247.0
2024-02-02 11:20:00,16.53,16.63,16.52,16.63,355195.0,16.4285,16.5279,16.4186,16.5279,355195.0
2024-02-02 11:30:00,16.63,16.65,16.59,16.64,549154.0,16.5279,16.5478,16.4881,16.5378,549154.0
2024-02-02 11:40:00,16.64,16.66,16.59,16.61,375922.0,16.5378,16.5577,16.4881,16.508,375922.0
2024-02-02 11:50:00,16.6,16.61,16.55,16.55,375772.0,16.4981,16.508,16.4484,16.4484,375772.0
2024-02-02 12:00:00,16.55,16.58,16.52,16.55,609055.0,16.4484,16.4782,16.4186,16.4484,609055.0
2024-02-02 12:10:00,16.55,16.57,16.52,16.54,267615.0,16.4484,16.4683,16.4186,16.4384,267615.0
2024-02-02 12:20:00,16.54,16.55,16.5,16.54,291938.0,16.4384,16.4484,16.3987,16.4384,291938.0
2024-02-02 12:30:00,16.54,16.57,16.5,16.57,167398.0,16.4384,16.4683,16.3987,16.4683,167398.0
2024-02-02 12:40:00,16.57,16.58,16.53,16.55,350992.0,16.4683,16.4782,16.4285,16.4484,350992.0
2024-02-02 12:50:00,16.54,16.56,16.52,16.55,128433.0,16.4384,16.4583,16.4186,16.4484,128433.0
2024-02-02 13:00:00,16.55,16.57,16.52,16.55,455381.0,16.4484,16.4683,16.4186,16.4484,455381.0
2024-02-02 13:10:00,16.55,16.58,16.54,16.57,299308.0,16.4484,16.4782,16.4384,16.4683,299308.0
2024-02-02 13:20:00,16.57,16.62,16.57,16.59,253375.0,16.4683,16.5179,16.4683,16.4881,253375.0
2024-02-02 13:30:00,16.6,16.67,16.59,16.64,298917.0,16.4981,16.5676,16.4881,16.5378,298917.0
2024-02-02 13:40:00,16.64,16.7,16.64,16.69,271568.0,16.5378,16.5975,16.5378,16.5875,271568.0
2024-02-02 13:50:00,16.68,16.71,16.66,16.7,172961.0,16.5776,16.6074,16.5577,16.5975,172961.0
2024-02-02 14:00:00,16.7,16.76,16.69,16.75,214435.0,16.5975,16.6571,16.5875,16.6471,214435.0
2024-02-02 14:10:00,16.75,16.79,16.73,16.75,760237.0,16.6471,16.6869,16.6273,16.6471,760237.0
2024-02-02 14:20:00,16.75,16.77,16.72,16.77,283018.0,16.6471,16.667,16.6173,16.667,283018.0
2024-02-02 14:30:00,16.77,16.8,16.76,16.79,514497.0,16.667,16.6968,16.6571,16.6869,514497.0
2024-02-02 14:40:00,16.79,16.82,16.78,16.79,479278.0,16.6869,16.7167,16.677,16.6869,479278.0
2024-02-02 14:50:00,16.8,16.8,16.76,16.8,274166.0,16.6968,16.6968,16.6571,16.6968,274166.0
2024-02-02 15:00:00,16.8,16.82,16.77,16.81,669625.0,16.6968,16.7167,16.667,16.7068,669625.0
2024-02-02 15:10:00,16.8,16.83,16.79,16.8,921877.0,16.6968,16.7267,16.6869,16.6968,921877.0
2024-02-02 15:20:00,16.8,16.82,16.76,16.82,321628.0,16.6968,16.7167,16.6571,16.7167,321628.0
2024-02-02 15:30:00,16.82,16.82,16.74,16.75,758440.0,16.7167,16.7167,16.6372,16.6471,758440.0
2024-02-02 15:40:00,16.75,16.75,16.68,16.7,1027419.0,16.6471,16.6471,16.5776,16.5975,1027419.0
2024-02-02 15:50:00,16.7,16.71,16.64,16.64,3042957.0,16.5975,16.6074,16.5378,16.5378,3042957.0
2024-02-05 09:30:00,16.49,16.54,16.39,16.45,381572.0,16.3887,16.4384,16.2894,16.349,381572.0
2024-02-05 09:40:00,16.45,16.48,16.39,16.46,176859.0,16.349,16.3788,16.2894,16.3589,176859.0
2024-02-05 09:50:00,16.47,16.48,16.44,16.48,110922.0,16.3689,16.3788,16.339,16.3788,110922.0
2024-02-05 10:00:00,16.47,16.48,16.4,16.41,176650.0,16.3689,16.3788,16.2993,16.3092,176650.0
2024-02-05 10:10:00,16.41,16.44,16.4,16.42,161026.0,16.3092,16.339,16.2993,16.3192,161026.0
2024-02-05 10:20:00,16.42,16.48,16.42,16.46,118580.0,16.3192,16.3788,16.3192,16.3589,118580.0
2024-02-05 10:30:00,16.45,16.5,16.43,16.43,355608.0,16.349,16.3987,16.3291,16.3291,355608.0
2024-02-05 10:40:00,16.44,16.47,16.4,16.4,204239.0,16.339,16.3689,16.2993,16.2993,204239.0
2024-02-05 10:50:00,16.41,16.47,16.4,16.46,595041.0,16.3092,16.3689,16.2993,16.3589,595041.0
2024-02-05 11:00:00,16.46,16.51,16.46,16.51,358271.0,16.3589,16.4086,16.3589,16.4086,358271.0
2024-02-05 11:10:00,16.51,16.54,16.5,16.51,110561.0,16.4086,16.4384,16.3987,16.4086,110561.0
2024-02-05 11:20:00,16.51,16.53,16.47,16.47,231143.0,16.4086,16.4285,16.3689,16.3689,231143.0
2024-02-05 11:30:00,16.48,16.49,16.44,16.46,73008.0,16.3788,16.3887,16.339,16.3589,73008.0
2024-02-05 11:40:00,16.46,16.46,16.38,16.38,2268185.0,16.3589,16.3589,16.2794,16.2794,2268185.0
2024-02-05 11:50:00,16.38,16.43,16.38,16.41,578702.0,16.2794,16.3291,16.2794,16.3092,578702.0
2024-02-05 12:00:00,16.41,16.43,16.39,16.43,200638.0,16.3092,16.3291,16.2894,16.3291,200638.0
2024-02-05 12:10:00,16.43,16.44,16.42,16.43,161331.0,16.3291,16.339,16.3192,16.3291,161331.0
2024-02-05 12:20:00,16.43,16.44,16.41,16.42,198761.0,16.3291,16.339,16.3092,16.3192,198761.0
2024-02-05 12:30:00,16.42,16.43,16.4,16.41,63945.0,16.3192,16.3291,16.2993,16.3092,63945.0
2024-02-05 12:40:00,16.41,16.44,16.4,16.42,88813.0,16.3092,16.339,16.2993,16.3192,88813.0
2024-02-05 12:50:00,16.42,16.43,16.4,16.42,72272.0,16.3192,16.3291,16.2993,16.3192,72272.0
2024-02-05 13:00:00,16.42,16.43,16.41,16.42,54549.0,16.3192,16.3291,16.3092,16.3192,54549.0
2024-02-05 13:10:00,16.41,16.42,16.38,16.41,337900.0,16.3092,16.3192,16.2794,16.3092,337900.0
2024-02-05 13:20:00,16.41,16.42,16.36,16.36,113779.0,16.3092,16.3192,16.2595,16.2595,113779.0
2024-02-05 13:30:00,16.37,16.39,16.36,16.37,163629.0,16.2695,16.2894,16.2595,16.2695,163629.0
2024-02-05 13:40:00,16.37,16.42,16.37,16.39,151341.0,16.2695,16.3192,16.2695,16.2894,151341.0
2024-02-05 13:50:00,16.39,16.41,16.39,16.4,108842.0,16.2894,16.3092,16.2894,16.2993,108842.0
2024-02-05 14:00:00,16.41,16.42,16.38,16.41,208024.0,16.3092,16.3192,16.2794,16.3092,208024.0
2024-02-05 14:10:00,16.41,16.43,16.39,16.43,121000.0,16.3092,16.3291,16.2894,16.3291,121000.0
2024-02-05 14:20:00,16.43,16.44,16.42,16.43,107898.0,16.3291,16.339,16.3192,16.3291,107898.0
2024-02-05 14:30:00,16.43,16.44,16.42,16.43,80697.0,16.3291,16.339,16.3192,16.3291,80697.0
2024-02-05 14:40:00,16.43,16.44,16.41,16.41,192534.0,16.3291,16.339,16.3092,16.3092,192534.0
2024-02-05 14:50:00,16.41,16.42,16.39,16.4,491453.0,16.3092,16.3192,16.2894,16.2993,491453.0
2024-02-05 15:00:00,16.4,16.41,16.37,16.39,178539.0,16.2993,16.3092,16.2695,16.2894,178539.0
2024-02-05 15:10:00,16.39,16.44,16.38,16.44,295974.0,16.2894,16.339,16.2794,16.339,295974.0
2024-02-05 15:20:00,16.43,16.45,16.42,16.43,691780.0,16.3291,16.349,16.3192,16.3291,691780.0
2024-02-05 15:30:00,16.43,16.47,16.42,16.44,627225.0,16.3291,16.3689,16.3192,16.339,627225.0
2024-02-05 15:40:00,16.44,16.45,16.35,16.36,716342.0,16.339,16.349,16.2496,16.2595,716342.0
2024-02-05 15:50:00,16.36,16.39,16.33,16.35,2246269.0,16.2595,16.2894,16.2297,16.2496,2246269.0
2024-02-06 09:30:00,16.3,16.33,16.18,16.22,451895.0,16.1999,16.2297,16.0806,16.1204,451895.0
2024-02-06 09:40:00,16.22,16.3,16.2,16.29,382294.0,16.1204,16.1999,16.1005,16.19,382294.0
2024-02-06 09:50:00,16.29,16.29,16.26,16.27,163200.0,16.19,16.19,16.1602,16.1701,163200.0
2024-02-06 10:00:00,16.27,16.28,16.2,16.24,716259.0,16.1701,16.18,16.1005,16.1403,716259.0
2024-02-06 10:10:00,16.24,16.24,16.14,16.2,3411479.0,16.1403,16.1403,16.0409,16.1005,3411479.0
2024-02-06 10:20:00,16.19,16.31,16.18,16.24,2938399.0,16.0906,16.2098,16.0806,16.1403,2938399.0
2024-02-06 10:30:00,16.24,16.31,16.2,16.22,1331056.0,16.1403,16.2098,16.1005,16.1204,1331056.0
2024-02-06 10:40:00,16.21,16.28,16.19,16.26,488433.0,16.1105,16.18,16.0906,16.1602,488433.0
2024-02-06 10:50:00,16.25,16.29,16.23,16.23,313915.0,16.1502,16.19,16.1303,16.1303,313915.0
2024-02-06 11:00:00,16.23,16.24,16.17,16.18,319349.0,16.1303,16.1403,16.0707,16.0806,319349.0
2024-02-06 11:10:00,16.18,16.26,16.17,16.25,444959.0,16.0806,16.1602,16.0707,16.1502,444959.0
2024-02-06 11:20:00,16.25,16.3,16.24,16.27,940305.0,16.1502,16.1999,16.1403,16.1701,940305.0
2024-02-06 11:30:00,16.28,16.33,16.27,16.28,210770.0,16.18,16.2297,16.1701,16.18,210770.0
2024-02-06 11:40:00,16.27,16.32,16.24,16.29,1964838.0,16.1701,16.2198,16.1403,16.19,1964838.0
2024-02-06 11:50:00,16.3,16.31,16.27,16.3,473195.0,16.1999,16.2098,16.1701,16.1999,473195.0
2024-02-06 12:00:00,16.3,16.31,16.28,16.29,330164.0,16.1999,16.2098,16.18,16.19,330164.0
2024-02-06 12:10:00,16.3,16.31,16.28,16.31,338092.0,16.1999,16.2098,16.18,16.2098,338092.0
2024-02-06 12:20:00,16.3,16.33,16.28,16.3,1504702.0,16.1999,16.2297,16.18,16.1999,1504702.0
2024-02-06 12:30:00,16.3,16.31,16.25,16.25,323589.0,16.1999,16.2098,16.1502,16.1502,323589.0
2024-02-06 12:40:00,16.25,16.32,16.25,16.29,1396803.0,16.1502,16.2198,16.1502,16.19,1396803.0
2024-02-06 12:50:00,16.29,16.29,16.27,16.28,200375.0,16.19,16.19,16.1701,16.18,200375.0
2024-02-06 13:00:00,16.29,16.29,16.27,16.29,182783.0,16.19,16.19,16.1701,16.19,182783.0
2024-02-06 13:10:00,16.29,16.3,16.26,16.29,376364.0,16.19,16.1999,16.1602,16.19,376364.0
2024-02-06 13:20:00,16.29,16.29,16.28,16.29,181537.0,16.19,16.19,16.18,16.19,181537.0
2024-02-06 13:30:00,16.29,16.31,16.28,16.3,294556.0,16.19,16.2098,16.18,16.1999,294556.0
2024-02-06 13:40:00,16.3,16.31,16.28,16.3,249868.0,16.1999,16.2098,16.18,16.1999,249868.0
2024-02-06 13:50:00,16.3,16.3,16.28,16.29,115341.0,16.1999,16.1999,16.18,16.19,115341.0
2024-02-06 14:00:00,16.29,16.29,16.22,16.23,289490.0,16.19,16.19,16.1204,16.1303,289490.0
2024-02-06 14:10:00,16.24,16.26,16.23,16.25,157381.0,16.1403,16.1602,16.1303,16.1502,157381.0
2024-02-06 14:20:00,16.26,16.26,16.24,16.24,114953.0,16.1602,16.1602,16.1403,16.1403,114953.0
2024-02-06 14:30:00,16.24,16.25,16.19,16.21,478627.0,16.1403,16.1502,16.0906,16.1105,478627.0
2024-02-06 14:40:00,16.21,16.22,16.18,16.2,828305.0,16.1105,16.1204,16.0806,16.1005,828305.0
2024-02-06 14:50:00,16.2,16.25,16.19,16.25,343390.0,16.1005,16.1502,16.0906,16.1502,343390.0
2024-02-06 15:00:00,16.25,16.28,16.24,16.28,185257.0,16.1502,16.18,16.1403,16.18,185257.0
2024-02-06 15:10:00,16.28,16.29,16.25,16.25,2368535.0,16.18,16.19,16.1502,16.1502,2368535.0
2024-02-06 15:20:00,16.25,16.3,16.24,16.3,586837.0,16.1502,16.1999,16.1403,16.1999,586837.0
2024-02-06 15:30:00,16.3,16.3,16.26,16.28,543080.0,16.1999,16.1999,16.1602,16.18,543080.0
2024-02-06 15:40:00,16.28,16.3,16.26,16.27,637066.0,16.18,16.1999,16.1602,16.1701,637066.0
2024-02-06 15:50:00,16.28,16.29,16.22,16.23,1992191.0,16.18,16.19,16.1204,16.1303,1992191.0
2024-02-07 09:30:00,16.34,16.39,16.24,16.3,196785.0,16.2397,16.2894,16.1403,16.1999,196785.0
2024-02-07 09:40:00,16.3,16.33,16.26,16.29,237955.0,16.1999,16.2297,16.1602,16.19,237955.0
2024-02-07 09:50:00,16.29,16.33,16.27,16.28,601997.0,16.19,16.2297,16.1701,16.18,601997.0
2024-02-07 10:00:00,16.29,16.31,16.27,16.29,315930.0,16.19,16.2098,16.1701,16.19,315930.0
2024-02-07 10:10:00,16.29,16.38,16.28,16.38,428009.0,16.19,16.2794,16.18,16.2794,428009.0
2024-02-07 10:20:00,16.37,16.45,16.37,16.44,309765.0,16.2695,16.349,16.2695,16.339,309765.0
2024-02-07 10:30:00,16.45,16.46,16.34,16.35,2297193.0,16.349,16.3589,16.2397,16.2496,2297193.0
2024-02-07 10:40:00,16.35,16.37,16.3,16.3,296125.0,16.2496,16.2695,16.1999,16.1999,296125.0
2024-02-07 10:50:00,16.3,16.35,16.29,16.35,315026.0,16.1999,16.2496,16.19,16.2496,315026.0
2024-02-07 11:00:00,16.36,16.39,16.35,16.39,181865.0,16.2595,16.2894,16.2496,16.2894,181865.0
2024-02-07 11:10:00,16.39,16.4,16.36,16.4,148914.0,16.2894,16.2993,16.2595,16.2993,148914.0
2024-02-07 11:20:00,16.4,16.41,16.38,16.39,235963.0,16.2993,16.3092,16.2794,16.2894,235963.0
2024-02-07 11:30:00,16.4,16.41,16.38,16.39,376658.0,16.2993,16.3092,16.2794,16.2894,376658.0
2024-02-07 11:40:00,16.39,16.41,16.37,16.4,168959.0,16.2894,16.3092,16.2695,16.2993,168959.0
2024-02-07 11:50:00,16.39,16.41,16.38,16.39,514532.0,16.2894,16.3092,16.2794,16.2894,514532.0
2024-02-07 12:00:00,16.4,16.42,16.39,16.4,228455.0,16.2993,16.3192,16.2894,16.2993,228455.0
2024-02-07 12:10:00,16.4,16.44,16.3,16.43,3966921.0,16.2993,16.339,16.1999,16.3291,3966921.0
2024-02-07 12:20:00,16.43,16.47,16.32,16.38,4441278.0,16.3291,16.3689,16.2198,16.2794,4441278.0
2024-02-07 12:30:00,16.38,16.41,16.32,16.37,1131771.0,16.2794,16.3092,16.2198,16.2695,1131771.0
2024-02-07 12:40:00,16.36,16.38,16.33,16.35,308376.0,16.2595,16.2794,16.2297,16.2496,308376.0
2024-02-07 12:50:00,16.34,16.39,16.34,16.38,1603002.0,16.2397,16.2894,16.2397,16.2794,1603002.0
2024-02-07 13:00:00,16.38,16.41,16.37,16.39,319794.0,16.2794,16.3092,16.2695,16.2894,319794.0
2024-02-07 13:10:00,16.39,16.4,16.37,16.38,206250.0,16.2894,16.2993,16.2695,16.2794,206250.0
2024-02-07 13:20:00,16.38,16.38,16.33,16.34,3388716.0,16.2794,16.2794,16.2297,16.2397,3388716.0
2024-02-07 13:30:00,16.34,16.43,16.33,16.41,902636.0,16.2397,16.3291,16.2297,16.3092,902636.0
2024-02-07 13:40:00,16.41,16.45,16.38,16.44,1668388.0,16.3092,16.349,16.2794,16.339,1668388.0
2024-02-07 13:50:00,16.43,16.46,16.41,16.41,662956.0,16.3291,16.3589,16.3092,16.3092,662956.0
2024-02-07 14:00:00,16.41,16.42,16.4,16.4,78716.0,16.3092,16.3192,16.2993,16.2993,78716.0
2024-02-07 14:10:00,16.41,16.41,16.37,16.37,271953.0,16.3092,16.3092,16.2695,16.2695,271953.0
2024-02-07 14:20:00,16.38,16.39,16.35,16.38,251190.0,16.2794,16.2894,16.2496,16.2794,251190.0
2024-02-07 14:30:00,16.37,16.39,16.36,16.39,516031.0,16.2695,16.2894,16.2595,16.2894,516031.0
2024-02-07 14:40:00,16.39,16.4,16.37,16.37,255519.0,16.2894,16.2993,16.2695,16.2695,255519.0
2024-02-07 14:50:00,16.38,16.39,16.36,16.39,367312.0,16.2794,16.2894,16.2595,16.2894,367312.0
2024-02-07 15:00:00,16.39,16.43,16.37,16.43,514901.0,16.2894,16.3291,16.2695,16.3291,514901.0
2024-02-07 15:10:00,16.43,16.43,16.4,16.41,3362315.0,16.3291,16.3291,16.2993,16.3092,3362315.0
2024-02-07 15:20:00,16.41,16.42,16.4,16.41,797540.0,16.3092,16.3192,16.2993,16.3092,797540.0
2024-02-07 15:30:00,16.41,16.42,16.37,16.39,1213730.0,16.3092,16.3192,16.2695,16.2894,1213730.0
2024-02-07 15:40:00,16.39,16.39,16.35,16.39,661796.0,16.2894,16.2894,16.2496,16.2894,661796.0
2024-02-07 15:50:00,16.39,16.44,16.36,16.41,2865913.0,16.2894,16.339,16.2595,16.3092,2865913.0
2024-02-08 09:30:00,16.3,16.4,16.26,16.32,436195.0,16.1999,16.2993,16.1602,16.2198,436195.0
2024-02-08 09:40:00,16.32,16.32,16.2,16.2,1149961.0,16.2198,16.2198,16.1005,16.1005,1149961.0
2024-02-08 09:50:00,16.21,16.32,16.19,16.26,893226.0,16.1105,16.2198,16.0906,16.1602,893226.0
2024-02-08 10:00:00,16.27,16.33,16.26,16.32,421526.0,16.1701,16.2297,16.1602,16.2198,421526.0
2024-02-08 10:10:00,16.31,16.32,16.22,16.22,376858.0,16.2098,16.2198,16.1204,16.1204,376858.0
2024-02-08 10:20:00,16.23,16.25,16.21,16.23,323273.0,16.1303,16.1502,16.1105,16.1303,323273.0
2024-02-08 10:30:00,16.23,16.23,16.17,16.18,476433.0,16.1303,16.1303,16.0707,16.0806,476433.0
2024-02-08 10:40:00,16.18,16.19,16.13,16.17,633612.0,16.0806,16.0906,16.031,16.0707,633612.0
2024-02-08 10:50:00,16.17,16.18,16.14,16.18,107165.0,16.0707,16.0806,16.0409,16.0806,107165.0
2024-02-08 11:00:00,16.18,16.21,16.16,16.21,163695.0,16.0806,16.1105,16.0608,16.1105,163695.0
2024-02-08 11:10:00,16.21,16.24,16.19,16.22,269408.0,16.1105,16.1403,16.0906,16.1204,269408.0
2024-02-08 11:20:00,16.22,16.23,16.19,16.22,142821.0,16.1204,16.1303,16.0906,16.1204,142821.0
2024-02-08 11:30:00,16.21,16.25,16.21,16.22,123335.0,16.1105,16.1502,16.1105,16.1204,123335.0
2024-02-08 11:40:00,16.22,16.24,16.21,16.23,242169.0,16.1204,16.1403,16.1105,16.1303,242169.0
2024-02-08 11:50:00,16.23,16.23,16.2,16.21,130374.0,16.1303,16.1303,16.1005,16.1105,130374.0
2024-02-08 12:00:00,16.21,16.22,16.19,16.19,129632.0,16.1105,16.1204,16.0906,16.0906,129632.0
2024-02-08 12:10:00,16.19,16.21,16.18,16.19,196384.0,16.0906,16.1105,16.0806,16.0906,196384.0
2024-02-08 12:20:00,16.19,16.2,16.18,16.2,114947.0,16.0906,16.1005,16.0806,16.1005,114947.0
2024-02-08 12:30:00,16.2,16.2,16.18,16.18,128344.0,16.1005,16.1005,16.0806,16.0806,128344.0
2024-02-08 12:40:00,16.18,16.22,16.18,16.21,248215.0,16.0806,16.1204,16.0806,16.1105,248215.0
2024-02-08 12:50:00,16.21,16.22,16.14,16.14,410532.0,16.1105,16.1204,16.0409,16.0409,410532.0
2024-02-08 13:00:00,16.14,16.19,16.14,16.16,535171.0,16.0409,16.0906,16.0409,16.0608,535171.0
2024-02-08 13:10:00,16.16,16.19,16.15,16.17,458746.0,16.0608,16.0906,16.0508,16.0707,458746.0
2024-02-08 13:20:00,16.16,16.17,16.15,16.16,139125.0,16.0608,16.0707,16.0508,16.0608,139125.0
2024-02-08 13:30:00,16.16,16.16,16.12,16.15,813923.0,16.0608,16.0608,16.021,16.0508,813923.0
2024-02-08 13:40:00,16.14,16.16,16.14,16.15,129706.0,16.0409,16.0608,16.0409,16.0508,129706.0
2024-02-08 13:50:00,16.15,16.16,16.14,16.16,515547.0,16.0508,16.0608,16.0409,16.0608,515547.0
2024-02-08 14:00:00,16.16,16.16,16.12,16.15,376145.0,16.0608,16.0608,16.021,16.0508,376145.0
2024-02-08 14:10:00,16.14,16.19,16.14,16.18,533447.0,16.0409,16.0906,16.0409,16.0806,533447.0
2024-02-08 14:20:00,16.18,16.18,16.15,16.16,619655.0,16.0806,16.0806,16.0508,16.0608,619655.0
2024-02-08 14:30:00,16.16,16.17,16.14,16.16,198027.0,16.0608,16.0707,16.0409,16.0608,198027.0
2024-02-08 14:40:00,16.16,16.16,16.12,16.12,637685.0,16.0608,16.0608,16.021,16.021,637685.0
2024-02-08 14:50:00,16.12,16.16,16.12,16.16,233223.0,16.021,16.0608,16.021,16.0608,233223.0
2024-02-08 15:00:00,16.16,16.19,16.12,16.13,491844.0,16.0608,16.0906,16.021,16.031,491844.0
2024-02-08 15:10:00,16.13,16.15,16.12,16.14,364934.0,16.031,16.0508,16.021,16.0409,364934.0
2024-02-08 15:20:00,16.15,16.18,16.14,16.17,1709905.0,16.0508,16.0806,16.0409,16.0707,1709905.0
2024-02-08 15:30:00,16.16,16.2,16.15,16.19,561232.0,16.0608,16.1005,16.0508,16.0906,561232.0
2024-02-08 15:40:00,16.19,16.2,16.16,16.19,1904015.0,16.0906,16.1005,16.0608,16.0906,1904015.0
2024-02-08 15:50:00,16.18,16.25,16.17,16.25,2914950.0,16.0806,16.1502,16.0707,16.1502,2914950.0
2024-02-09 09:30:00,16.18,16.35,16.18,16.34,387575.0,16.0806,16.2496,16.0806,16.2397,387575.0
2024-02-09 09:40:00,16.34,16.39,16.33,16.36,750002.0,16.2397,16.2894,16.2297,16.2595,750002.0
2024-02-09 09:50:00,16.35,16.36,16.26,16.29,164533.0,16.2496,16.2595,16.1602,16.19,164533.0
2024-02-09 10:00:00,16.29,16.36,16.26,16.35,156706.0,16.19,16.2595,16.1602,16.2496,156706.0
2024-02-09 10:10:00,16.36,16.39,16.34,16.35,259930.0,16.2595,16.2894,16.2397,16.2496,259930.0
2024-02-09 10:20:00,16.35,16.37,16.29,16.33,639113.0,16.2496,16.2695,16.19,16.2297,639113.0
2024-02-09 10:30:00,16.32,16.33,16.27,16.28,455419.0,16.2198,16.2297,16.1701,16.18,455419.0
2024-02-09 10:40:00,16.28,16.31,16.25,16.29,551299.0,16.18,16.2098,16.1502,16.19,551299.0
2024-02-09 10:50:00,16.29,16.31,16.28,16.3,140042.0,16.19,16.2098,16.18,16.1999,140042.0
2024-02-09 11:00:00,16.29,16.31,16.27,16.3,197505.0,16.19,16.2098,16.1701,16.1999,197505.0
2024-02-09 11:10:00,16.29,16.31,16.27,16.28,202535.0,16.19,16.2098,16.1701,16.18,202535.0
2024-02-09 11:20:00,16.29,16.3,16.27,16.28,291342.0,16.19,16.1999,16.1701,16.18,291342.0
2024-02-09 11:30:00,16.29,16.3,16.26,16.27,325562.0,16.19,16.1999,16.1602,16.1701,325562.0
2024-02-09 11:40:00,16.27,16.28,16.26,16.27,130754.0,16.1701,16.18,16.1602,16.1701,130754.0
2024-02-09 11:50:00,16.27,16.28,16.25,16.25,129516.0,16.1701,16.18,16.1502,16.1502,129516.0
2024-02-09 12:00:00,16.25,16.27,16.24,16.24,105364.0,16.1502,16.1701,16.1403,16.1403,105364.0
2024-02-09 12:10:00,16.24,16.27,16.24,16.25,130086.0,16.1403,16.1701,16.1403,16.1502,130086.0
2024-02-09 12:20:00,16.25,16.28,16.25,16.28,44306.0,16.1502,16.18,16.1502,16.18,44306.0
2024-02-09 12:30:00,16.28,16.29,16.24,16.25,290760.0,16.18,16.19,16.1403,16.1502,290760.0
2024-02-09 12:40:00,16.25,16.28,16.24,16.26,129719.0,16.1502,16.18,16.1403,16.1602,129719.0
2024-02-09 12:50:00,16.27,16.3,16.26,16.3,548286.0,16.1701,16.1999,16.1602,16.1999,548286.0
2024-02-09 13:00:00,16.3,16.3,16.27,16.29,249423.0,16.1999,16.1999,16.1701,16.19,249423.0
2024-02-09 13:10:00,16.29,16.29,16.27,16.28,313970.0,16.19,16.19,16.1701,16.18,313970.0
2024-02-09 13:20:00,16.29,16.29,16.26,16.28,180116.0,16.19,16.19,16.1602,16.18,180116.0
2024-02-09 13:30:00,16.28,16.29,16.27,16.29,418964.0,16.18,16.19,16.1701,16.19,418964.0
2024-02-09 13:40:00,16.29,16.3,16.26,16.27,350191.0,16.19,16.1999,16.1602,16.1701,350191.0
2024-02-09 13:50:00,16.27,16.29,16.27,16.29,156586.0,16.1701,16.19,16.1701,16.19,156586.0
2024-02-09 14:00:00,16.28,16.3,16.28,16.29,161603.0,16.18,16.1999,16.18,16.19,161603.0
2024-02-09 14:10:00,16.3,16.33,16.29,16.32,178307.0,16.1999,16.2297,16.19,16.2198,178307.0
2024-02-09 14:20:00,16.32,16.33,16.3,16.31,181213.0,16.2198,16.2297,16.1999,16.2098,181213.0
2024-02-09 14:30:00,16.3,16.32,16.29,16.31,333402.0,16.1999,16.2198,16.19,16.2098,333402.0
2024-02-09 14:40:00,16.3,16.33,16.3,16.33,237677.0,16.1999,16.2297,16.1999,16.2297,237677.0
2024-02-09 14:50:00,16.32,16.33,16.3,16.32,1060655.0,16.2198,16.2297,16.1999,16.2198,1060655.0
2024-02-09 15:00:00,16.32,16.33,16.31,16.32,202735.0,16.2198,16.2297,16.2098,16.2198,202735.0
2024-02-09 15:10:00,16.33,16.33,16.3,16.32,443977.0,16.2297,16.2297,16.1999,16.2198,443977.0
2024-02-09 15:20:00,16.32,16.33,16.3,16.32,1389152.0,16.2198,16.2297,16.1999,16.2198,1389152.0
2024-02-09 15:30:00,16.32,16.33,16.3,16.3,385886.0,16.2198,16.2297,16.1999,16.1999,385886.0
2024-02-09 15:40:00,16.3,16.31,16.28,16.3,503902.0,16.1999,16.2098,16.18,16.1999,503902.0
2024-02-09 15:50:00,16.3,16.31,16.24,16.25,2422581.0,16.1999,16.2098,16.1403,16.1502,2422581.0
2024-02-12 09:30:00,16.3,16.31,16.22,16.27,267601.0,16.1999,16.2098,16.1204,16.1701,267601.0
2024-02-12 09:40:00,16.28,16.3,16.25,16.29,272941.0,16.18,16.1999,16.1502,16.19,272941.0
2024-02-12 09:50:00,16.29,16.33,16.27,16.31,427320.0,16.19,16.2297,16.1701,16.2098,427320.0
2024-02-12 10:00:00,16.31,16.35,16.28,16.33,302518.0,16.2098,16.2496,16.18,16.2297,302518.0
2024-02-12 10:10:00,16.34,16.37,16.33,16.34,835551.0,16.2397,16.2695,16.2297,16.2397,835551.0
2024-02-12 10:20:00,16.34,16.35,16.32,16.32,682334.0,16.2397,16.2496,16.2198,16.2198,682334.0
2024-02-12 10:30:00,16.32,16.33,16.3,16.3,494763.0,16.2198,16.2297,16.1999,16.1999,494763.0
2024-02-12 10:40:00,16.31,16.33,16.28,16.29,261051.0,16.2098,16.2297,16.18,16.19,261051.0
2024-02-12 10:50:00,16.29,16.31,16.28,16.29,142474.0,16.19,16.2098,16.18,16.19,142474.0
2024-02-12 11:00:00,16.29,16.33,16.28,16.32,177586.0,16.19,16.2297,16.18,16.2198,177586.0
2024-02-12 11:10:00,16.33,16.34,16.31,16.32,340341.0,16.2297,16.2397,16.2098,16.2198,340341.0
2024-02-12 11:20:00,16.32,16.36,16.32,16.35,646327.0,16.2198,16.2595,16.2198,16.2496,646327.0
2024-02-12 11:30:00,16.35,16.43,16.34,16.41,1547770.0,16.2496,16.3291,16.2397,16.3092,1547770.0
2024-02-12 11:40:00,16.41,16.49,16.41,16.49,611689.0,16.3092,16.3887,16.3092,16.3887,611689.0
2024-02-12 11:50:00,16.49,16.5,16.48,16.48,114140.0,16.3887,16.3987,16.3788,16.3788,114140.0
2024-02-12 12:00:00,16.48,16.49,16.41,16.45,1082724.0,16.3788,16.3887,16.3092,16.349,1082724.0
2024-02-12 12:10:00,16.45,16.45,16.43,16.44,230798.0,16.349,16.349,16.3291,16.339,230798.0
2024-02-12 12:20:00,16.44,16.46,16.43,16.45,240974.0,16.339,16.3589,16.3291,16.349,240974.0
2024-02-12 12:30:00,16.45,16.48,16.43,16.45,307039.0,16.349,16.3788,16.3291,16.349,307039.0
2024-02-12 12:40:00,16.46,16.46,16.42,16.44,626415.0,16.3589,16.3589,16.3192,16.339,626415.0
2024-02-12 12:50:00,16.44,16.45,16.42,16.45,248121.0,16.339,16.349,16.3192,16.349,248121.0
2024-02-12 13:00:00,16.45,16.46,16.44,16.45,204654.0,16.349,16.3589,16.339,16.349,204654.0
2024-02-12 13:10:00,16.45,16.46,16.44,16.45,117757.0,16.349,16.3589,16.339,16.349,117757.0
2024-02-12 13:20:00,16.45,16.47,16.44,16.45,284223.0,16.349,16.3689,16.339,16.349,284223.0
2024-02-12 13:30:00,16.45,16.46,16.43,16.44,126518.0,16.349,16.3589,16.3291,16.339,126518.0
2024-02-12 13:40:00,16.43,16.45,16.42,16.44,225852.0,16.3291,16.349,16.3192,16.339,225852.0
2024-02-12 13:50:00,16.44,16.44,16.42,16.43,79902.0,16.339,16.339,16.3192,16.3291,79902.0
2024-02-12 14:00:00,16.43,16.45,16.42,16.44,201192.0,16.3291,16.349,16.3192,16.339,201192.0
2024-02-12 14:10:00,16.44,16.45,16.42,16.43,146904.0,16.339,16.349,16.3192,16.3291,146904.0
2024-02-12 14:20:00,16.43,16.45,16.41,16.43,228107.0,16.3291,16.349,16.3092,16.3291,228107.0
2024-02-12 14:30:00,16.42,16.45,16.42,16.45,211755.0,16.3192,16.349,16.3192,16.349,211755.0
2024-02-12 14:40:00,16.45,16.46,16.42,16.43,265315.0,16.349,16.3589,16.3192,16.3291,265315.0
2024-02-12 14:50:00,16.43,16.43,16.41,16.41,441363.0,16.3291,16.3291,16.3092,16.3092,441363.0
2024-02-12 15:00:00,16.42,16.46,16.41,16.41,362967.0,16.3192,16.3589,16.3092,16.3092,362967.0
2024-02-12 15:10:00,16.41,16.43,16.39,16.41,482822.0,16.3092,16.3291,16.2894,16.3092,482822.0
2024-02-12 15:20:00,16.4,16.41,16.39,16.39,183986.0,16.2993,16.3092,16.2894,16.2894,183986.0
2024-02-12 15:30:00,16.39,16.42,16.38,16.41,902069.0,16.2894,16.3192,16.2794,16.3092,902069.0
2024-02-12 15:40:00,16.41,16.43,16.4,16.43,489706.0,16.3092,16.3291,16.2993,16.3291,489706.0
2024-02-12 15:50:00,16.43,16.46,16.42,16.45,938644.0,16.3291,16.3589,16.3192,16.349,938644.0
2024-02-13 09:30:00,16.39,16.45,16.28,16.28,367144.0,16.2894,16.349,16.18,16.18,367144.0
2024-02-13 09:40:00,16.29,16.3,16.25,16.27,223384.0,16.19,16.1999,16.1502,16.1701,223384.0
2024-02-13 09:50:00,16.27,16.28,16.22,16.25,238181.0,16.1701,16.18,16.1204,16.1502,238181.0
2024-02-13 10:00:00,16.25,16.26,16.18,16.19,336678.0,16.1502,16.1602,16.0806,16.0906,336678.0
2024-02-13 10:10:00,16.18,16.2,16.15,16.16,420910.0,16.0806,16.1005,16.0508,16.0608,420910.0
2024-02-13 10:20:00,16.16,16.17,16.11,16.12,255443.0,16.0608,16.0707,16.0111,16.021,255443.0
2024-02-13 10:30:00,16.11,16.11,15.97,16.0,668748.0,16.0111,16.0111,15.8719,15.9018,668748.0
2024-02-13 10:40:00,15.99,16.01,15.95,16.0,715497.0,15.8918,15.9117,15.8521,15.9018,715497.0
2024-02-13 10:50:00,16.0,16.01,15.97,15.98,299082.0,15.9018,15.9117,15.8719,15.8819,299082.0
2024-02-13 11:00:00,15.98,15.99,15.94,15.99,295072.0,15.8819,15.8918,15.8421,15.8918,295072.0
2024-02-13 11:10:00,15.99,16.01,15.97,16.0,344413.0,15.8918,15.9117,15.8719,15.9018,344413.0
2024-02-13 11:20:00,16.0,16.05,15.99,16.03,232130.0,15.9018,15.9514,15.8918,15.9316,232130.0
2024-02-13 11:30:00,16.03,16.08,16.02,16.08,132366.0,15.9316,15.9813,15.9216,15.9813,132366.0
2024-02-13 11:40:00,16.07,16.1,16.07,16.1,164152.0,15.9713,16.0011,15.9713,16.0011,164152.0
2024-02-13 11:50:00,16.1,16.12,16.07,16.09,283726.0,16.0011,16.021,15.9713,15.9912,283726.0
2024-02-13 12:00:00,16.09,16.1,16.06,16.1,231989.0,15.9912,16.0011,15.9614,16.0011,231989.0
2024-02-13 12:10:00,16.1,16.12,16.09,16.11,102480.0,16.0011,16.021,15.9912,16.0111,102480.0
2024-02-13 12:20:00,16.1,16.13,16.09,16.11,252611.0,16.0011,16.031,15.9912,16.0111,252611.0
2024-02-13 12:30:00,16.11,16.12,16.1,16.12,124472.0,16.0111,16.021,16.0011,16.021,124472.0
2024-02-13 12:40:00,16.12,16.15,16.11,16.12,232795.0,16.021,16.0508,16.0111,16.021,232795.0
2024-02-13 12:50:00,16.12,16.16,16.12,16.14,126952.0,16.021,16.0608,16.021,16.0409,126952.0
2024-02-13 13:00:00,16.14,16.16,16.13,16.14,192831.0,16.0409,16.0608,16.031,16.0409,192831.0
2024-02-13 13:10:00,16.14,16.17,16.13,16.16,216986.0,16.0409,16.0707,16.031,16.0608,216986.0
2024-02-13 13:20:00,16.16,16.19,16.16,16.19,112566.0,16.0608,16.0906,16.0608,16.0906,112566.0
2024-02-13 13:30:00,16.18,16.19,16.17,16.19,273129.0,16.0806,16.0906,16.0707,16.0906,273129.0
2024-02-13 13:40:00,16.19,16.22,16.17,16.2,1591503.0,16.0906,16.1204,16.0707,16.1005,1591503.0
2024-02-13 13:50:00,16.21,16.23,16.18,16.21,478423.0,16.1105,16.1303,16.0806,16.1105,478423.0
2024-02-13 14:00:00,16.21,16.23,16.2,16.21,83029.0,16.1105,16.1303,16.1005,16.1105,83029.0
2024-02-13 14:10:00,16.21,16.23,16.17,16.18,374174.0,16.1105,16.1303,16.0707,16.0806,374174.0
2024-02-13 14:20:00,16.18,16.2,16.17,16.2,239285.0,16.0806,16.1005,16.0707,16.1005,239285.0
2024-02-13 14:30:00,16.2,16.23,16.19,16.23,188691.0,16.1005,16.1303,16.0906,16.1303,188691.0
2024-02-13 14:40:00,16.23,16.24,16.16,16.16,686359.0,16.1303,16.1403,16.0608,16.0608,686359.0
2024-02-13 14:50:00,16.17,16.19,16.15,16.19,333961.0,16.0707,16.0906,16.0508,16.0906,333961.0
2024-02-13 15:00:00,16.19,16.2,16.17,16.2,113474.0,16.0906,16.1005,16.0707,16.1005,113474.0
2024-02-13 15:10:00,16.2,16.23,16.19,16.23,1530464.0,16.1005,16.1303,16.0906,16.1303,1530464.0
2024-02-13 15:20:00,16.23,16.23,16.19,16.22,461399.0,16.1303,16.1303,16.0906,16.1204,461399.0
2024-02-13 15:30:00,16.21,16.24,16.2,16.22,282639.0,16.1105,16.1403,16.1005,16.1204,282639.0
2024-02-13 15:40:00,16.22,16.23,16.21,16.23,482781.0,16.1204,16.1303,16.1105,16.1303,482781.0
2024-02-13 15:50:00,16.23,16.3,16.22,16.29,1750140.0,16.1303,16.1999,16.1204,16.19,1750140.0
2024-02-14 09:30:00,16.32,16.36,16.18,16.25,448751.0,16.2198,16.2595,16.0806,16.1502,448751.0
2024-02-14 09:40:00,16.25,16.32,16.23,16.28,458123.0,16.1502,16.2198,16.1303,16.18,458123.0
2024-02-14 09:50:00,16.28,16.3,16.24,16.28,245066.0,16.18,16.1999,16.1403,16.18,245066.0
2024-02-14 10:00:00,16.28,16.28,16.22,16.24,152977.0,16.18,16.18,16.1204,16.1403,152977.0
2024-02-14 10:10:00,16.24,16.28,16.24,16.27,78968.0,16.1403,16.18,16.1403,16.1701,78968.0
2024-02-14 10:20:00,16.27,16.31,16.25,16.27,182392.0,16.1701,16.2098,16.1502,16.1701,182392.0
2024-02-14 10:30:00,16.28,16.28,16.25,16.28,160204.0,16.18,16.18,16.1502,16.18,160204.0
2024-02-14 10:40:00,16.27,16.3,16.26,16.3,475828.0,16.1701,16.1999,16.1602,16.1999,475828.0
2024-02-14 10:50:00,16.29,16.3,16.27,16.3,303051.0,16.19,16.1999,16.1701,16.1999,303051.0
2024-02-14 11:00:00,16.3,16.35,16.3,16.34,268112.0,16.1999,16.2496,16.1999,16.2397,268112.0
2024-02-14 11:10:00,16.34,16.37,16.34,16.36,160893.0,16.2397,16.2695,16.2397,16.2595,160893.0
2024-02-14 11:20:00,16.36,16.4,16.34,16.39,203676.0,16.2595,16.2993,16.2397,16.2894,203676.0
2024-02-14 11:30:00,16.39,16.4,16.36,16.38,208799.0,16.2894,16.2993,16.2595,16.2794,208799.0
2024-02-14 11:40:00,16.38,16.38,16.34,16.35,181314.0,16.2794,16.2794,16.2397,16.2496,181314.0
2024-02-14 11:50:00,16.34,16.36,16.31,16.32,256215.0,16.2397,16.2595,16.2098,16.2198,256215.0
2024-02-14 12:00:00,16.31,16.33,16.3,16.32,154218.0,16.2098,16.2297,16.1999,16.2198,154218.0
2024-02-14 12:10:00,16.32,16.35,16.32,16.34,77921.0,16.2198,16.2496,16.2198,16.2397,77921.0
2024-02-14 12:20:00,16.34,16.37,16.33,16.35,122552.0,16.2397,16.2695,16.2297,16.2496,122552.0
2024-02-14 12:30:00,16.35,16.37,16.33,16.37,138459.0,16.2496,16.2695,16.2297,16.2695,138459.0
2024-02-14 12:40:00,16.37,16.37,16.33,16.35,104488.0,16.2695,16.2695,16.2297,16.2496,104488.0
2024-02-14 12:50:00,16.34,16.35,16.32,16.33,103642.0,16.2397,16.2496,16.2198,16.2297,103642.0
2024-02-14 13:00:00,16.34,16.36,16.33,16.34,78908.0,16.2397,16.2595,16.2297,16.2397,78908.0
2024-02-14 13:10:00,16.34,16.34,16.31,16.33,122671.0,16.2397,16.2397,16.2098,16.2297,122671.0
2024-02-14 13:20:00,16.33,16.35,16.32,16.33,100703.0,16.2297,16.2496,16.2198,16.2297,100703.0
2024-02-14 13:30:00,16.33,16.34,16.32,16.34,115140.0,16.2297,16.2397,16.2198,16.2397,115140.0
2024-02-14 13:40:00,16.34,16.35,16.31,16.32,92259.0,16.2397,16.2496,16.2098,16.2198,92259.0
2024-02-14 13:50:00,16.31,16.32,16.29,16.3,158346.0,16.2098,16.2198,16.19,16.1999,158346.0
2024-02-14 14:00:00,16.3,16.3,16.25,16.26,287417.0,16.1999,16.1999,16.1502,16.1602,287417.0
2024-02-14 14:10:00,16.26,16.29,16.25,16.29,97995.0,16.1602,16.19,16.1502,16.19,97995.0
2024-02-14 14:20:00,16.29,16.35,16.28,16.35,613417.0,16.19,16.2496,16.18,16.2496,613417.0
2024-02-14 14:30:00,16.35,16.35,16.31,16.32,122046.0,16.2496,16.2496,16.2098,16.2198,122046.0
2024-02-14 14:40:00,16.32,16.34,16.31,16.34,122594.0,16.2198,16.2397,16.2098,16.2397,122594.0
2024-02-14 14:50:00,16.34,16.35,16.32,16.34,201744.0,16.2397,16.2496,16.2198,16.2397,201744.0
2024-02-14 15:00:00,16.34,16.34,16.32,16.32,139402.0,16.2397,16.2397,16.2198,16.2198,139402.0
2024-02-14 15:10:00,16.33,16.36,16.32,16.36,153512.0,16.2297,16.2595,16.2198,16.2595,153512.0
2024-02-14 15:20:00,16.35,16.36,16.33,16.34,221804.0,16.2496,16.2595,16.2297,16.2397,221804.0
2024-02-14 15:30:00,16.34,16.34,16.3,16.31,521837.0,16.2397,16.2397,16.1999,16.2098,521837.0
2024-02-14 15:40:00,16.31,16.34,16.31,16.34,388067.0,16.2098,16.2397,16.2098,16.2397,388067.0
2024-02-14 15:50:00,16.34,16.36,16.29,16.35,1439454.0,16.2397,16.2595,16.19,16.2496,1439454.0
2024-02-15 09:30:00,16.38,16.49,16.36,16.48,278295.0,16.2794,16.3887,16.2595,16.3788,278295.0
2024-02-15 09:40:00,16.48,16.49,16.45,16.48,214460.0,16.3788,16.3887,16.349,16.3788,214460.0
2024-02-15 09:50:00,16.48,16.53,16.45,16.52,436974.0,16.3788,16.4285,16.349,16.4186,436974.0
2024-02-15 10:00:00,16.53,16.53,16.43,16.47,260239.0,16.4285,16.4285,16.3291,16.3689,260239.0
2024-02-15 10:10:00,16.47,16.47,16.4,16.46,350202.0,16.3689,16.3689,16.2993,16.3589,350202.0
2024-02-15 10:20:00,16.47,16.53,16.46,16.53,216721.0,16.3689,16.4285,16.3589,16.4285,216721.0
2024-02-15 10:30:00,16.52,16.52,16.37,16.4,1033248.0,16.4186,16.4186,16.2695,16.2993,1033248.0
2024-02-15 10:40:00,16.4,16.44,16.37,16.38,375172.0,16.2993,16.339,16.2695,16.2794,375172.0
2024-02-15 10:50:00,16.38,16.42,16.37,16.41,217541.0,16.2794,16.3192,16.2695,16.3092,217541.0
2024-02-15 11:00:00,16.41,16.45,16.41,16.41,138979.0,16.3092,16.349,16.3092,16.3092,138979.0
2024-02-15 11:10:00,16.41,16.42,16.39,16.41,261386.0,16.3092,16.3192,16.2894,16.3092,261386.0
2024-02-15 11:20:00,16.4,16.41,16.36,16.37,145930.0,16.2993,16.3092,16.2595,16.2695,145930.0
2024-02-15 11:30:00,16.37,16.41,16.35,16.41,286021.0,16.2695,16.3092,16.2496,16.3092,286021.0
2024-02-15 11:40:00,16.41,16.43,16.4,16.43,119382.0,16.3092,16.3291,16.2993,16.3291,119382.0
2024-02-15 11:50:00,16.43,16.45,16.41,16.45,121404.0,16.3291,16.349,16.3092,16.349,121404.0
2024-02-15 12:00:00,16.44,16.46,16.44,16.45,78139.0,16.339,16.3589,16.339,16.349,78139.0
2024-02-15 12:10:00,16.45,16.46,16.43,16.46,206080.0,16.349,16.3589,16.3291,16.3589,206080.0
2024-02-15 12:20:00,16.45,16.46,16.44,16.45,54038.0,16.349,16.3589,16.339,16.349,54038.0
2024-02-15 12:30:00,16.45,16.48,16.44,16.45,799942.0,16.349,16.3788,16.339,16.349,799942.0
2024-02-15 12:40:00,16.45,16.45,16.42,16.44,124114.0,16.349,16.349,16.3192,16.339,124114.0
2024-02-15 12:50:00,16.44,16.44,16.42,16.43,77780.0,16.339,16.339,16.3192,16.3291,77780.0
2024-02-15 13:00:00,16.43,16.44,16.42,16.44,101045.0,16.3291,16.339,16.3192,16.339,101045.0
2024-02-15 13:10:00,16.44,16.5,16.44,16.48,192286.0,16.339,16.3987,16.339,16.3788,192286.0
2024-02-15 13:20:00,16.49,16.5,16.48,16.48,198693.0,16.3887,16.3987,16.3788,16.3788,198693.0
2024-02-15 13:30:00,16.49,16.5,16.45,16.46,174271.0,16.3887,16.3987,16.349,16.3589,174271.0
2024-02-15 13:40:00,16.46,16.47,16.42,16.44,144927.0,16.3589,16.3689,16.3192,16.339,144927.0
2024-02-15 13:50:00,16.44,16.46,16.43,16.46,89158.0,16.339,16.3589,16.3291,16.3589,89158.0
2024-02-15 14:00:00,16.46,16.47,16.43,16.45,243449.0,16.3589,16.3689,16.3291,16.349,243449.0
2024-02-15 14:10:00,16.46,16.47,16.44,16.46,137147.0,16.3589,16.3689,16.339,16.3589,137147.0
2024-02-15 14:20:00,16.46,16.48,16.45,16.46,175639.0,16.3589,16.3788,16.349,16.3589,175639.0
2024-02-15 14:30:00,16.46,16.47,16.45,16.46,101835.0,16.3589,16.3689,16.349,16.3589,101835.0
2024-02-15 14:40:00,16.46,16.49,16.45,16.48,214647.0,16.3589,16.3887,16.349,16.3788,214647.0
2024-02-15 14:50:00,16.48,16.51,16.47,16.5,136983.0,16.3788,16.4086,16.3689,16.3987,136983.0
2024-02-15 15:00:00,16.5,16.5,16.48,16.49,186498.0,16.3987,16.3987,16.3788,16.3887,186498.0
2024-02-15 15:10:00,16.48,16.5,16.47,16.48,232283.0,16.3788,16.3987,16.3689,16.3788,232283.0
2024-02-15 15:20:00,16.48,16.5,16.47,16.48,153015.0,16.3788,16.3987,16.3689,16.3788,153015.0
2024-02-15 15:30:00,16.48,16.5,16.46,16.48,337529.0,16.3788,16.3987,16.3589,16.3788,337529.0
2024-02-15 15:40:00,16.48,16.49,16.46,16.49,238978.0,16.3788,16.3887,16.3589,16.3887,238978.0
2024-02-15 15:50:00,16.48,16.54,16.48,16.54,1374137.0,16.3788,16.4384,16.3788,16.4384,1374137.0
2024-02-16 09:30:00,16.4,16.42,16.26,16.28,579616.0,16.2993,16.3192,16.1602,16.18,579616.0
2024-02-16 09:40:00,16.28,16.35,16.26,16.34,304710.0,16.18,16.2496,16.1602,16.2397,304710.0
2024-02-16 09:50:00,16.34,16.39,16.33,16.38,275786.0,16.2397,16.2894,16.2297,16.2794,275786.0
2024-02-16 10:00:00,16.37,16.42,16.34,16.38,304479.0,16.2695,16.3192,16.2397,16.2794,304479.0
2024-02-16 10:10:00,16.37,16.41,16.35,16.36,569975.0,16.2695,16.3092,16.2496,16.2595,569975.0
2024-02-16 10:20:00,16.36,16.38,16.33,16.37,464853.0,16.2595,16.2794,16.2297,16.2695,464853.0
2024-02-16 10:30:00,16.36,16.37,16.32,16.34,163960.0,16.2595,16.2695,16.2198,16.2397,163960.0
2024-02-16 10:40:00,16.34,16.36,16.32,16.35,119947.0,16.2397,16.2595,16.2198,16.2496,119947.0
2024-02-16 10:50:00,16.35,16.4,16.34,16.39,175510.0,16.2496,16.2993,16.2397,16.2894,175510.0
2024-02-16 11:00:00,16.39,16.42,16.39,16.42,62282.0,16.2894,16.3192,16.2894,16.3192,62282.0
2024-02-16 11:10:00,16.41,16.42,16.38,16.41,143817.0,16.3092,16.3192,16.2794,16.3092,143817.0
2024-02-16 11:20:00,16.41,16.47,16.41,16.46,219722.0,16.3092,16.3689,16.3092,16.3589,219722.0
2024-02-16 11:30:00,16.46,16.49,16.45,16.48,157863.0,16.3589,16.3887,16.349,16.3788,157863.0
2024-02-16 11:40:00,16.48,16.5,16.47,16.5,170040.0,16.3788,16.3987,16.3689,16.3987,170040.0
2024-02-16 11:50:00,16.5,16.5,16.47,16.48,92699.0,16.3987,16.3987,16.3689,16.3788,92699.0
2024-02-16 12:00:00,16.48,16.49,16.45,16.45,102631.0,16.3788,16.3887,16.349,16.349,102631.0
2024-02-16 12:10:00,16.46,16.48,16.45,16.46,83590.0,16.3589,16.3788,16.349,16.3589,83590.0
2024-02-16 12:20:00,16.46,16.48,16.45,16.46,70815.0,16.3589,16.3788,16.349,16.3589,70815.0
2024-02-16 12:30:00,16.46,16.48,16.46,16.48,66386.0,16.3589,16.3788,16.3589,16.3788,66386.0
2024-02-16 12:40:00,16.48,16.52,16.47,16.48,182068.0,16.3788,16.4186,16.3689,16.3788,182068.0
2024-02-16 12:50:00,16.48,16.54,16.48,16.51,299860.0,16.3788,16.4384,16.3788,16.4086,299860.0
2024-02-16 13:00:00,16.51,16.51,16.48,16.5,74847.0,16.4086,16.4086,16.3788,16.3987,74847.0
2024-02-16 13:10:00,16.5,16.54,16.49,16.53,261575.0,16.3987,16.4384,16.3887,16.4285,261575.0
2024-02-16 13:20:00,16.54,16.54,16.52,16.53,111247.0,16.4384,16.4384,16.4186,16.4285,111247.0
2024-02-16 13:30:00,16.53,16.54,16.51,16.53,67176.0,16.4285,16.4384,16.4086,16.4285,67176.0
2024-02-16 13:40:00,16.53,16.53,16.51,16.51,71191.0,16.4285,16.4285,16.4086,16.4086,71191.0
2024-02-16 13:50:00,16.52,16.52,16.5,16.52,121893.0,16.4186,16.4186,16.3987,16.4186,121893.0
2024-02-16 14:00:00,16.52,16.52,16.49,16.5,101638.0,16.4186,16.4186,16.3887,16.3987,101638.0
2024-02-16 14:10:00,16.5,16.51,16.49,16.5,118956.0,16.3987,16.4086,16.3887,16.3987,118956.0
2024-02-16 14:20:00,16.5,16.51,16.48,16.51,162369.0,16.3987,16.4086,16.3788,16.4086,162369.0
2024-02-16 14:30:00,16.5,16.51,16.49,16.51,509923.0,16.3987,16.4086,16.3887,16.4086,509923.0
2024-02-16 14:40:00,16.51,16.53,16.47,16.48,230389.0,16.4086,16.4285,16.3689,16.3788,230389.0
2024-02-16 14:50:00,16.48,16.5,16.47,16.49,103401.0,16.3788,16.3987,16.3689,16.3887,103401.0
2024-02-16 15:00:00,16.49,16.5,16.48,16.48,86617.0,16.3887,16.3987,16.3788,16.3788,86617.0
2024-02-16 15:10:00,16.48,16.49,16.47,16.49,151248.0,16.3788,16.3887,16.3689,16.3887,151248.0
2024-02-16 15:20:00,16.48,16.5,16.48,16.49,181271.0,16.3788,16.3987,16.3788,16.3887,181271.0
2024-02-16 15:30:00,16.48,16.5,16.46,16.46,179536.0,16.3788,16.3987,16.3589,16.3589,179536.0
2024-02-16 15:40:00,16.46,16.47,16.4,16.41,580979.0,16.3589,16.3689,16.2993,16.3092,580979.0
2024-02-16 15:50:00,16.42,16.45,16.4,16.43,1452446.0,16.3192,16.349,16.2993,16.3291,1452446.0
2024-02-20 09:30:00,16.43,16.5,16.39,16.45,389831.0,16.3291,16.3987,16.2894,16.349,389831.0
2024-02-20 09:40:00,16.45,16.52,16.44,16.51,286948.0,16.349,16.4186,16.339,16.4086,286948.0
2024-02-20 09:50:00,16.51,16.55,16.49,16.51,237021.0,16.4086,16.4484,16.3887,16.4086,237021.0
2024-02-20 10:00:00,16.51,16.53,16.48,16.51,231048.0,16.4086,16.4285,16.3788,16.4086,231048.0
2024-02-20 10:10:00,16.52,16.61,16.51,16.61,286300.0,16.4186,16.508,16.4086,16.508,286300.0
2024-02-20 10:20:00,16.61,16.61,16.57,16.61,208133.0,16.508,16.508,16.4683,16.508,208133.0
2024-02-20 10:30:00,16.61,16.63,16.57,16.58,712145.0,16.508,16.5279,16.4683,16.4782,712145.0
2024-02-20 10:40:00,16.59,16.63,16.57,16.63,493634.0,16.4881,16.5279,16.4683,16.5279,493634.0
2024-02-20 10:50:00,16.63,16.64,16.62,16.63,341949.0,16.5279,16.5378,16.5179,16.5279,341949.0
2024-02-20 11:00:00,16.63,16.64,16.6,16.61,239101.0,16.5279,16.5378,16.4981,16.508,239101.0
2024-02-20 11:10:00,16.61,16.63,16.6,16.61,178597.0,16.508,16.5279,16.4981,16.508,178597.0
2024-02-20 11:20:00,16.62,16.64,16.6,16.62,327491.0,16.5179,16.5378,16.4981,16.5179,327491.0
2024-02-20 11:30:00,16.62,16.63,16.6,16.61,197314.0,16.5179,16.5279,16.4981,16.508,197314.0
2024-02-20 11:40:00,16.61,16.62,16.59,16.62,142654.0,16.508,16.5179,16.4881,16.5179,142654.0
2024-02-20 11:50:00,16.62,16.65,16.61,16.64,523228.0,16.5179,16.5478,16.508,16.5378,523228.0
2024-02-20 12:00:00,16.64,16.64,16.59,16.61,510403.0,16.5378,16.5378,16.4881,16.508,510403.0
2024-02-20 12:10:00,16.6,16.65,16.59,16.64,418788.0,16.4981,16.5478,16.4881,16.5378,418788.0
2024-02-20 12:20:00,16.64,16.65,16.62,16.63,172957.0,16.5378,16.5478,16.5179,16.5279,172957.0
2024-02-20 12:30:00,16.63,16.64,16.6,16.62,236487.0,16.5279,16.5378,16.4981,16.5179,236487.0
2024-02-20 12:40:00,16.62,16.66,16.61,16.66,122253.0,16.5179,16.5577,16.508,16.5577,122253.0
2024-02-20 12:50:00,16.65,16.68,16.64,16.68,144032.0,16.5478,16.5776,16.5378,16.5776,144032.0
2024-02-20 13:00:00,16.68,16.68,16.65,16.68,177768.0,16.5776,16.5776,16.5478,16.5776,177768.0
2024-02-20 13:10:00,16.68,16.68,16.65,16.66,119314.0,16.5776,16.5776,16.5478,16.5577,119314.0
2024-02-20 13:20:00,16.66,16.68,16.65,16.66,180907.0,16.5577,16.5776,16.5478,16.5577,180907.0
2024-02-20 13:30:00,16.66,16.67,16.64,16.66,121657.0,16.5577,16.5676,16.5378,16.5577,121657.0
2024-02-20 13:40:00,16.66,16.67,16.64,16.66,151392.0,16.5577,16.5676,16.5378,16.5577,151392.0
2024-02-20 13:50:00,16.66,16.67,16.63,16.64,195801.0,16.5577,16.5676,16.5279,16.5378,195801.0
2024-02-20 14:00:00,16.64,16.66,16.64,16.64,117031.0,16.5378,16.5577,16.5378,16.5378,117031.0
2024-02-20 14:10:00,16.64,16.65,16.63,16.64,130954.0,16.5378,16.5478,16.5279,16.5378,130954.0
2024-02-20 14:20:00,16.65,16.65,16.63,16.64,136910.0,16.5478,16.5478,16.5279,16.5378,136910.0
2024-02-20 14:30:00,16.64,16.65,16.62,16.64,163707.0,16.5378,16.5478,16.5179,16.5378,163707.0
2024-02-20 14:40:00,16.64,16.66,16.62,16.66,267336.0,16.5378,16.5577,16.5179,16.5577,267336.0
2024-02-20 14:50:00,16.66,16.69,16.65,16.66,309640.0,16.5577,16.5875,16.5478,16.5577,309640.0
2024-02-20 15:00:00,16.66,16.67,16.65,16.66,141403.0,16.5577,16.5676,16.5478,16.5577,141403.0
2024-02-20 15:10:00,16.66,16.66,16.64,16.64,176827.0,16.5577,16.5577,16.5378,16.5378,176827.0
2024-02-20 15:20:00,16.64,16.67,16.64,16.67,340382.0,16.5378,16.5676,16.5378,16.5676,340382.0
2024-02-20 15:30:00,16.67,16.68,16.59,16.61,515306.0,16.5676,16.5776,16.4881,16.508,515306.0
2024-02-20 15:40:00,16.61,16.62,16.57,16.59,637627.0,16.508,16.5179,16.4683,16.4881,637627.0
2024-02-20 15:50:00,16.58,16.65,16.58,16.64,1475403.0,16.4782,16.5478,16.4782,16.5378,1475403.0
2024-02-21 09:30:00,16.74,16.78,16.66,16.73,420841.0,16.6372,16.677,16.5577,16.6273,420841.0
2024-02-21 09:40:00,16.73,16.79,16.69,16.74,336982.0,16.6273,16.6869,16.5875,16.6372,336982.0
2024-02-21 09:50:00,16.74,16.78,16.7,16.71,297432.0,16.6372,16.677,16.5975,16.6074,297432.0
2024-02-21 10:00:00,16.71,16.74,16.68,16.69,749153.0,16.6074,16.6372,16.5776,16.5875,749153.0
2024-02-21 10:10:00,16.69,16.69,16.64,16.68,297869.0,16.5875,16.5875,16.5378,16.5776,297869.0
2024-02-21 10:20:00,16.68,16.72,16.66,16.71,261516.0,16.5776,16.6173,16.5577,16.6074,261516.0
2024-02-21 10:30:00,16.7,16.71,16.67,16.7,289232.0,16.5975,16.6074,16.5676,16.5975,289232.0
2024-02-21 10:40:00,16.7,16.7,16.65,16.66,228529.0,16.5975,16.5975,16.5478,16.5577,228529.0
2024-02-21 10:50:00,16.66,16.71,16.65,16.68,423281.0,16.5577,16.6074,16.5478,16.5776,423281.0
2024-02-21 11:00:00,16.68,16.72,16.67,16.71,137232.0,16.5776,16.6173,16.5676,16.6074,137232.0
2024-02-21 11:10:00,16.71,16.76,16.71,16.75,196133.0,16.6074,16.6571,16.6074,16.6471,196133.0
2024-02-21 11:20:00,16.75,16.78,16.74,16.76,242805.0,16.6471,16.677,16.6372,16.6571,242805.0
2024-02-21 11:30:00,16.76,16.76,16.73,16.76,153259.0,16.6571,16.6571,16.6273,16.6571,153259.0
2024-02-21 11:40:00,16.76,16.79,16.75,16.78,215762.0,16.6571,16.6869,16.6471,16.677,215762.0
2024-02-21 11:50:00,16.78,16.8,16.76,16.78,194846.0,16.677,16.6968,16.6571,16.677,194846.0
2024-02-21 12:00:00,16.78,16.81,16.77,16.8,153539.0,16.677,16.7068,16.667,16.6968,153539.0
2024-02-21 12:10:00,16.8,16.84,16.8,16.84,118696.0,16.6968,16.7366,16.6968,16.7366,118696.0
2024-02-21 12:20:00,16.84,16.84,16.82,16.84,180989.0,16.7366,16.7366,16.7167,16.7366,180989.0
2024-02-21 12:30:00,16.84,16.84,16.77,16.79,306959.0,16.7366,16.7366,16.667,16.6869,306959.0
2024-02-21 12:40:00,16.79,16.79,16.76,16.79,253219.0,16.6869,16.6869,16.6571,16.6869,253219.0
2024-02-21 12:50:00,16.79,16.82,16.78,16.82,284952.0,16.6869,16.7167,16.677,16.7167,284952.0
2024-02-21 13:00:00,16.82,16.82,16.75,16.77,243502.0,16.7167,16.7167,16.6471,16.667,243502.0
2024-02-21 13:10:00,16.76,16.8,16.74,16.79,312825.0,16.6571,16.6968,16.6372,16.6869,312825.0
2024-02-21 13:20:00,16.79,16.81,16.78,16.79,157501.0,16.6869,16.7068,16.677,16.6869,157501.0
2024-02-21 13:30:00,16.79,16.79,16.76,16.79,172382.0,16.6869,16.6869,16.6571,16.6869,172382.0
2024-02-21 13:40:00,16.78,16.8,16.77,16.8,321165.0,16.677,16.6968,16.667,16.6968,321165.0
2024-02-21 13:50:00,16.8,16.81,16.77,16.78,459462.0,16.6968,16.7068,16.667,16.677,459462.0
2024-02-21 14:00:00,16.78,16.8,16.76,16.78,221710.0,16.677,16.6968,16.6571,16.677,221710.0
2024-02-21 14:10:00,16.78,16.78,16.74,16.75,216675.0,16.677,16.677,16.6372,16.6471,216675.0
2024-02-21 14:20:00,16.75,16.75,16.73,16.75,194900.0,16.6471,16.6471,16.6273,16.6471,194900.0
2024-02-21 14:30:00,16.75,16.76,16.74,16.76,231807.0,16.6471,16.6571,16.6372,16.6571,231807.0
2024-02-21 14:40:00,16.76,16.76,16.74,16.76,183594.0,16.6571,16.6571,16.6372,16.6571,183594.0
2024-02-21 14:50:00,16.76,16.77,16.75,16.77,202899.0,16.6571,16.667,16.6471,16.667,202899.0
2024-02-21 15:00:00,16.77,16.78,16.75,16.75,310885.0,16.667,16.677,16.6471,16.6471,310885.0
2024-02-21 15:10:00,16.75,16.77,16.75,16.76,282880.0,16.6471,16.667,16.6471,16.6571,282880.0
2024-02-21 15:20:00,16.76,16.77,16.74,16.77,358219.0,16.6571,16.667,16.6372,16.667,358219.0
2024-02-21 15:30:00,16.77,16.82,16.76,16.8,499117.0,16.667,16.7167,16.6571,16.6968,499117.0
2024-02-21 15:40:00,16.8,16.82,16.76,16.77,1138494.0,16.6968,16.7167,16.6571,16.667,1138494.0
2024-02-21 15:50:00,16.77,16.81,16.76,16.77,2114857.0,16.667,16.7068,16.6571,16.667,2114857.0
2024-02-22 09:30:00,16.58,16.93,16.25,16.82,1266391.0,16.4782,16.826,16.1502,16.7167,1266391.0
2024-02-22 09:40:00,16.81,16.87,16.68,16.73,640731.0,16.7068,16.7664,16.5776,16.6273,640731.0
2024-02-22 09:50:00,16.72,16.81,16.47,16.49,820910.0,16.6173,16.7068,16.3689,16.3887,820910.0
2024-02-22 10:00:00,16.48,16.67,16.44,16.62,946997.0,16.3788,16.5676,16.339,16.5179,946997.0
2024-02-22 10:10:00,16.62,16.64,16.48,16.52,533125.0,16.5179,16.5378,16.3788,16.4186,533125.0
2024-02-22 10:20:00,16.52,16.65,16.49,16.59,437929.0,16.4186,16.5478,16.3887,16.4881,437929.0
2024-02-22 10:30:00,16.59,16.61,16.53,16.54,324911.0,16.4881,16.508,16.4285,16.4384,324911.0
2024-02-22 10:40:00,16.54,16.57,16.48,16.5,473921.0,16.4384,16.4683,16.3788,16.3987,473921.0
2024-02-22 10:50:00,16.49,16.51,16.44,16.5,785940.0,16.3887,16.4086,16.339,16.3987,785940.0
2024-02-22 11:00:00,16.5,16.55,16.49,16.49,354247.0,16.3987,16.4484,16.3887,16.3887,354247.0
2024-02-22 11:10:00,16.5,16.53,16.44,16.51,322790.0,16.3987,16.4285,16.339,16.4086,322790.0
2024-02-22 11:20:00,16.51,16.57,16.49,16.57,321926.0,16.4086,16.4683,16.3887,16.4683,321926.0
2024-02-22 11:30:00,16.57,16.6,16.54,16.55,363589.0,16.4683,16.4981,16.4384,16.4484,363589.0
2024-02-22 11:40:00,16.55,16.55,16.46,16.46,230698.0,16.4484,16.4484,16.3589,16.3589,230698.0
2024-02-22 11:50:00,16.46,16.55,16.46,16.51,417104.0,16.3589,16.4484,16.3589,16.4086,417104.0
2024-02-22 12:00:00,16.5,16.53,16.49,16.51,281131.0,16.3987,16.4285,16.3887,16.4086,281131.0
2024-02-22 12:10:00,16.51,16.55,16.5,16.55,325690.0,16.4086,16.4484,16.3987,16.4484,325690.0
2024-02-22 12:20:00,16.55,16.66,16.54,16.59,1079983.0,16.4484,16.5577,16.4384,16.4881,1079983.0
2024-02-22 12:30:00,16.59,16.6,16.56,16.6,215287.0,16.4881,16.4981,16.4583,16.4981,215287.0
2024-02-22 12:40:00,16.59,16.62,16.54,16.61,356991.0,16.4881,16.5179,16.4384,16.508,356991.0
2024-02-22 12:50:00,16.61,16.61,16.56,16.6,196396.0,16.508,16.508,16.4583,16.4981,196396.0
2024-02-22 13:00:00,16.6,16.6,16.58,16.59,128644.0,16.4981,16.4981,16.4782,16.4881,128644.0
2024-02-22 13:10:00,16.59,16.61,16.56,16.61,213645.0,16.4881,16.508,16.4583,16.508,213645.0
2024-02-22 13:20:00,16.61,16.68,16.6,16.67,312797.0,16.508,16.5776,16.4981,16.5676,312797.0
2024-02-22 13:30:00,16.67,16.68,16.65,16.66,265379.0,16.5676,16.5776,16.5478,16.5577,265379.0
2024-02-22 13:40:00,16.66,16.7,16.65,16.68,194892.0,16.5577,16.5975,16.5478,16.5776,194892.0
2024-02-22 13:50:00,16.68,16.68,16.6,16.6,186432.0,16.5776,16.5776,16.4981,16.4981,186432.0
2024-02-22 14:00:00,16.6,16.65,16.6,16.63,207749.0,16.4981,16.5478,16.4981,16.5279,207749.0
2024-02-22 14:10:00,16.63,16.63,16.6,16.62,135954.0,16.5279,16.5279,16.4981,16.5179,135954.0
2024-02-22 14:20:00,16.62,16.65,16.59,16.62,620933.0,16.5179,16.5478,16.4881,16.5179,620933.0
2024-02-22 14:30:00,16.62,16.64,16.6,16.64,123008.0,16.5179,16.5378,16.4981,16.5378,123008.0
2024-02-22 14:40:00,16.63,16.65,16.59,16.61,254056.0,16.5279,16.5478,16.4881,16.508,254056.0
2024-02-22 14:50:00,16.61,16.62,16.59,16.6,200609.0,16.508,16.5179,16.4881,16.4981,200609.0
2024-02-22 15:00:00,16.59,16.64,16.59,16.63,271322.0,16.4881,16.5378,16.4881,16.5279,271322.0
2024-02-22 15:10:00,16.63,16.64,16.62,16.63,177993.0,16.5279,16.5378,16.5179,16.5279,177993.0
2024-02-22 15:20:00,16.63,16.67,16.62,16.66,349802.0,16.5279,16.5676,16.5179,16.5577,349802.0
2024-02-22 15:30:00,16.66,16.68,16.62,16.68,448267.0,16.5577,16.5776,16.5179,16.5776,448267.0
2024-02-22 15:40:00,16.68,16.68,16.6,16.61,790479.0,16.5776,16.5776,16.4981,16.508,790479.0
2024-02-22 15:50:00,16.61,16.66,16.6,16.64,2057959.0,16.508,16.5577,16.4981,16.5378,2057959.0
2024-02-23 09:30:00,16.74,16.87,16.74,16.86,455330.0,16.6372,16.7664,16.6372,16.7565,455330.0
2024-02-23 09:40:00,16.85,16.98,16.85,16.95,833454.0,16.7465,16.8757,16.7465,16.8459,833454.0
2024-02-23 09:50:00,16.94,17.05,16.91,17.02,965641.0,16.836,16.9453,16.8062,16.9155,965641.0
2024-02-23 10:00:00,17.02,17.11,17.01,17.11,755647.0,16.9155,17.0049,16.9055,17.0049,755647.0
2024-02-23 10:10:00,17.11,17.16,17.09,17.09,433501.0,17.0049,17.0546,16.9851,16.9851,433501.0
2024-02-23 10:20:00,17.1,17.15,17.06,17.07,570735.0,16.995,17.0447,16.9552,16.9652,570735.0
2024-02-23 10:30:00,17.07,17.08,16.99,16.99,425103.0,16.9652,16.9751,16.8857,16.8857,425103.0
2024-02-23 10:40:00,16.99,17.02,16.95,17.0,455798.0,16.8857,16.9155,16.8459,16.8956,455798.0
2024-02-23 10:50:00,17.0,17.01,16.96,17.0,236523.0,16.8956,16.9055,16.8559,16.8956,236523.0
2024-02-23 11:00:00,16.99,17.01,16.94,16.94,355318.0,16.8857,16.9055,16.836,16.836,355318.0
2024-02-23 11:10:00,16.95,16.96,16.9,16.9,270602.0,16.8459,16.8559,16.7962,16.7962,270602.0
2024-02-23 11:20:00,16.91,16.91,16.82,16.82,220213.0,16.8062,16.8062,16.7167,16.7167,220213.0
2024-02-23 11:30:00,16.83,16.83,16.71,16.71,748602.0,16.7267,16.7267,16.6074,16.6074,748602.0
2024-02-23 11:40:00,16.71,16.78,16.71,16.74,1010406.0,16.6074,16.677,16.6074,16.6372,1010406.0
2024-02-23 11:50:00,16.74,16.81,16.73,16.74,998713.0,16.6372,16.7068,16.6273,16.6372,998713.0
2024-02-23 12:00:00,16.75,16.8,16.7,16.8,771016.0,16.6471,16.6968,16.5975,16.6968,771016.0
2024-02-23 12:10:00,16.8,16.81,16.75,16.8,518539.0,16.6968,16.7068,16.6471,16.6968,518539.0
2024-02-23 12:20:00,16.8,16.81,16.77,16.8,398508.0,16.6968,16.7068,16.667,16.6968,398508.0
2024-02-23 12:30:00,16.8,16.83,16.78,16.8,299005.0,16.6968,16.7267,16.677,16.6968,299005.0
2024-02-23 12:40:00,16.8,16.82,16.79,16.8,146359.0,16.6968,16.7167,16.6869,16.6968,146359.0
2024-02-23 12:50:00,16.8,16.81,16.78,16.79,200959.0,16.6968,16.7068,16.677,16.6869,200959.0
2024-02-23 13:00:00,16.78,16.81,16.78,16.79,152884.0,16.677,16.7068,16.677,16.6869,152884.0
2024-02-23 13:10:00,16.79,16.84,16.78,16.84,362833.0,16.6869,16.7366,16.677,16.7366,362833.0
2024-02-23 13:20:00,16.84,16.87,16.83,16.87,189457.0,16.7366,16.7664,16.7267,16.7664,189457.0
2024-02-23 13:30:00,16.86,16.9,16.83,16.89,368006.0,16.7565,16.7962,16.7267,16.7863,368006.0
2024-02-23 13:40:00,16.89,16.9,16.88,16.89,185440.0,16.7863,16.7962,16.7763,16.7863,185440.0
2024-02-23 13:50:00,16.89,16.92,16.87,16.91,399625.0,16.7863,16.8161,16.7664,16.8062,399625.0
2024-02-23 14:00:00,16.91,16.92,16.9,16.91,168770.0,16.8062,16.8161,16.7962,16.8062,168770.0
2024-02-23 14:10:00,16.92,16.94,16.91,16.94,308285.0,16.8161,16.836,16.8062,16.836,308285.0
2024-02-23 14:20:00,16.94,16.99,16.94,16.99,186624.0,16.836,16.8857,16.836,16.8857,186624.0
2024-02-23 14:30:00,16.99,17.02,16.98,17.0,263669.0,16.8857,16.9155,16.8757,16.8956,263669.0
2024-02-23 14:40:00,17.0,17.03,16.99,17.03,143370.0,16.8956,16.9254,16.8857,16.9254,143370.0
2024-02-23 14:50:00,17.03,17.03,16.96,17.0,396173.0,16.9254,16.9254,16.8559,16.8956,396173.0
2024-02-23 15:00:00,17.0,17.0,16.97,16.98,232092.0,16.8956,16.8956,16.8658,16.8757,232092.0
2024-02-23 15:10:00,16.98,17.01,16.97,17.01,252611.0,16.8757,16.9055,16.8658,16.9055,252611.0
2024-02-23 15:20:00,17.01,17.02,16.97,17.02,841701.0,16.9055,16.9155,16.8658,16.9155,841701.0
2024-02-23 15:30:00,17.02,17.04,17.0,17.03,414472.0,16.9155,16.9354,16.8956,16.9254,414472.0
2024-02-23 15:40:00,17.03,17.04,17.0,17.03,754998.0,16.9254,16.9354,16.8956,16.9254,754998.0
2024-02-23 15:50:00,17.03,17.04,17.0,17.03,2369658.0,16.9254,16.9354,16.8956,16.9254,2369658.0
2024-02-26 09:30:00,16.92,16.95,16.77,16.79,393493.0,16.8161,16.8459,16.667,16.6869,393493.0
2024-02-26 09:40:00,16.78,16.81,16.69,16.71,570149.0,16.677,16.7068,16.5875,16.6074,570149.0
2024-02-26 09:50:00,16.71,16.79,16.65,16.79,462878.0,16.6074,16.6869,16.5478,16.6869,462878.0
2024-02-26 10:00:00,16.79,16.83,16.78,16.79,606157.0,16.6869,16.7267,16.677,16.6869,606157.0
2024-02-26 10:10:00,16.79,16.8,16.65,16.65,1185923.0,16.6869,16.6968,16.5478,16.5478,1185923.0
2024-02-26 10:20:00,16.65,16.66,16.57,16.57,309198.0,16.5478,16.5577,16.4683,16.4683,309198.0
2024-02-26 10:30:00,16.57,16.63,16.55,16.61,349662.0,16.4683,16.5279,16.4484,16.508,349662.0
2024-02-26 10:40:00,16.62,16.63,16.58,16.59,238790.0,16.5179,16.5279,16.4782,16.4881,238790.0
2024-02-26 10:50:00,16.58,16.6,16.56,16.56,480848.0,16.4782,16.4981,16.4583,16.4583,480848.0
2024-02-26 11:00:00,16.57,16.58,16.54,16.56,278208.0,16.4683,16.4782,16.4384,16.4583,278208.0
2024-02-26 11:10:00,16.56,16.59,16.54,16.56,1209112.0,16.4583,16.4881,16.4384,16.4583,1209112.0
2024-02-26 11:20:00,16.55,16.6,16.54,16.59,255589.0,16.4484,16.4981,16.4384,16.4881,255589.0
2024-02-26 11:30:00,16.6,16.6,16.52,16.53,410913.0,16.4981,16.4981,16.4186,16.4285,410913.0
2024-02-26 11:40:00,16.52,16.57,16.51,16.57,258102.0,16.4186,16.4683,16.4086,16.4683,258102.0
2024-02-26 11:50:00,16.57,16.59,16.56,16.57,235072.0,16.4683,16.4881,16.4583,16.4683,235072.0
2024-02-26 12:00:00,16.57,16.59,16.55,16.57,382228.0,16.4683,16.4881,16.4484,16.4683,382228.0
2024-02-26 12:10:00,16.57,16.57,16.54,16.55,401162.0,16.4683,16.4683,16.4384,16.4484,401162.0
2024-02-26 12:20:00,16.55,16.56,16.5,16.52,203602.0,16.4484,16.4583,16.3987,16.4186,203602.0
2024-02-26 12:30:00,16.51,16.53,16.48,16.53,201194.0,16.4086,16.4285,16.3788,16.4285,201194.0
2024-02-26 12:40:00,16.53,16.53,16.51,16.53,241666.0,16.4285,16.4285,16.4086,16.4285,241666.0
2024-02-26 12:50:00,16.52,16.54,16.52,16.54,102628.0,16.4186,16.4384,16.4186,16.4384,102628.0
2024-02-26 13:00:00,16.54,16.58,16.53,16.57,447003.0,16.4384,16.4782,16.4285,16.4683,447003.0
2024-02-26 13:10:00,16.57,16.58,16.55,16.57,229188.0,16.4683,16.4782,16.4484,16.4683,229188.0
2024-02-26 13:20:00,16.57,16.57,16.53,16.54,168307.0,16.4683,16.4683,16.4285,16.4384,168307.0
2024-02-26 13:30:00,16.54,16.54,16.49,16.52,206398.0,16.4384,16.4384,16.3887,16.4186,206398.0
2024-02-26 13:40:00,16.52,16.54,16.5,16.51,359654.0,16.4186,16.4384,16.3987,16.4086,359654.0
2024-02-26 13:50:00,16.51,16.56,16.5,16.55,257414.0,16.4086,16.4583,16.3987,16.4484,257414.0
2024-02-26 14:00:00,16.54,16.55,16.47,16.47,326011.0,16.4384,16.4484,16.3689,16.3689,326011.0
2024-02-26 14:10:00,16.48,16.48,16.45,16.46,462226.0,16.3788,16.3788,16.349,16.3589,462226.0
2024-02-26 14:20:00,16.45,16.46,16.43,16.45,607386.0,16.349,16.3589,16.3291,16.349,607386.0
2024-02-26 14:30:00,16.45,16.47,16.42,16.43,273475.0,16.349,16.3689,16.3192,16.3291,273475.0
2024-02-26 14:40:00,16.43,16.44,16.39,16.41,610799.0,16.3291,16.339,16.2894,16.3092,610799.0
2024-02-26 14:50:00,16.41,16.45,16.39,16.43,1349093.0,16.3092,16.349,16.2894,16.3291,1349093.0
2024-02-26 15:00:00,16.43,16.44,16.36,16.36,807540.0,16.3291,16.339,16.2595,16.2595,807540.0
2024-02-26 15:10:00,16.37,16.43,16.36,16.4,806918.0,16.2695,16.3291,16.2595,16.2993,806918.0
2024-02-26 15:20:00,16.4,16.4,16.35,16.39,896386.0,16.2993,16.2993,16.2496,16.2894,896386.0
2024-02-26 15:30:00,16.39,16.39,16.35,16.36,547311.0,16.2894,16.2894,16.2496,16.2595,547311.0
2024-02-26 15:40:00,16.36,16.42,16.34,16.41,1159549.0,16.2595,16.3192,16.2397,16.3092,1159549.0
2024-02-26 15:50:00,16.41,16.41,16.35,16.37,2099846.0,16.3092,16.3092,16.2496,16.2695,2099846.0
2024-02-27 09:30:00,16.47,16.5,16.37,16.47,750398.0,16.3689,16.3987,16.2695,16.3689,750398.0
2024-02-27 09:40:00,16.47,16.56,16.42,16.48,729472.0,16.3689,16.4583,16.3192,16.3788,729472.0
2024-02-27 09:50:00,16.48,16.61,16.46,16.61,339927.0,16.3788,16.508,16.3589,16.508,339927.0
2024-02-27 10:00:00,16.61,16.63,16.57,16.62,336424.0,16.508,16.5279,16.4683,16.5179,336424.0
2024-02-27 10:10:00,16.62,16.67,16.6,16.61,280828.0,16.5179,16.5676,16.4981,16.508,280828.0
2024-02-27 10:20:00,16.61,16.63,16.56,16.58,322515.0,16.508,16.5279,16.4583,16.4782,322515.0
2024-02-27 10:30:00,16.58,16.6,16.56,16.57,219847.0,16.4782,16.4981,16.4583,16.4683,219847.0
2024-02-27 10:40:00,16.58,16.62,16.55,16.59,282692.0,16.4782,16.5179,16.4484,16.4881,282692.0
2024-02-27 10:50:00,16.6,16.63,16.59,16.62,106721.0,16.4981,16.5279,16.4881,16.5179,106721.0
2024-02-27 11:00:00,16.62,16.67,16.61,16.64,275983.0,16.5179,16.5676,16.508,16.5378,275983.0
2024-02-27 11:10:00,16.65,16.66,16.64,16.65,100282.0,16.5478,16.5577,16.5378,16.5478,100282.0
2024-02-27 11:20:00,16.66,16.67,16.64,16.66,117483.0,16.5577,16.5676,16.5378,16.5577,117483.0
2024-02-27 11:30:00,16.65,16.66,16.63,16.63,124908.0,16.5478,16.5577,16.5279,16.5279,124908.0
2024-02-27 11:40:00,16.64,16.64,16.58,16.59,627502.0,16.5378,16.5378,16.4782,16.4881,627502.0
2024-02-27 11:50:00,16.59,16.6,16.58,16.58,117340.0,16.4881,16.4981,16.4782,16.4782,117340.0
2024-02-27 12:00:00,16.59,16.59,16.57,16.57,63638.0,16.4881,16.4881,16.4683,16.4683,63638.0
2024-02-27 12:10:00,16.57,16.58,16.54,16.54,188603.0,16.4683,16.4782,16.4384,16.4384,188603.0
2024-02-27 12:20:00,16.53,16.56,16.53,16.55,453869.0,16.4285,16.4583,16.4285,16.4484,453869.0
2024-02-27 12:30:00,16.55,16.56,16.52,16.55,300150.0,16.4484,16.4583,16.4186,16.4484,300150.0
2024-02-27 12:40:00,16.55,16.57,16.53,16.55,151596.0,16.4484,16.4683,16.4285,16.4484,151596.0
2024-02-27 12:50:00,16.55,16.57,16.54,16.55,137462.0,16.4484,16.4683,16.4384,16.4484,137462.0
2024-02-27 13:00:00,16.55,16.58,16.54,16.57,114452.0,16.4484,16.4782,16.4384,16.4683,114452.0
2024-02-27 13:10:00,16.58,16.59,16.56,16.57,115889.0,16.4782,16.4881,16.4583,16.4683,115889.0
2024-02-27 13:20:00,16.57,16.61,16.56,16.56,289871.0,16.4683,16.508,16.4583,16.4583,289871.0
2024-02-27 13:30:00,16.57,16.6,16.56,16.57,243285.0,16.4683,16.4981,16.4583,16.4683,243285.0
2024-02-27 13:40:00,16.57,16.58,16.56,16.57,69486.0,16.4683,16.4782,16.4583,16.4683,69486.0
2024-02-27 13:50:00,16.57,16.58,16.56,16.57,71843.0,16.4683,16.4782,16.4583,16.4683,71843.0
2024-02-27 14:00:00,16.57,16.57,16.55,16.55,100379.0,16.4683,16.4683,16.4484,16.4484,100379.0
2024-02-27 14:10:00,16.55,16.56,16.51,16.54,168961.0,16.4484,16.4583,16.4086,16.4384,168961.0
2024-02-27 14:20:00,16.54,16.54,16.52,16.54,218125.0,16.4384,16.4384,16.4186,16.4384,218125.0
2024-02-27 14:30:00,16.54,16.54,16.51,16.52,114689.0,16.4384,16.4384,16.4086,16.4186,114689.0
2024-02-27 14:40:00,16.53,16.53,16.51,16.53,178435.0,16.4285,16.4285,16.4086,16.4285,178435.0
2024-02-27 14:50:00,16.53,16.54,16.51,16.54,164627.0,16.4285,16.4384,16.4086,16.4384,164627.0
2024-02-27 15:00:00,16.54,16.57,16.53,16.55,248901.0,16.4384,16.4683,16.4285,16.4484,248901.0
2024-02-27 15:10:00,16.55,16.55,16.53,16.55,141043.0,16.4484,16.4484,16.4285,16.4484,141043.0
2024-02-27 15:20:00,16.55,16.55,16.52,16.54,179666.0,16.4484,16.4484,16.4186,16.4384,179666.0
2024-02-27 15:30:00,16.54,16.58,16.53,16.57,238645.0,16.4384,16.4782,16.4285,16.4683,238645.0
2024-02-27 15:40:00,16.57,16.61,16.57,16.61,317238.0,16.4683,16.508,16.4683,16.508,317238.0
2024-02-27 15:50:00,16.61,16.62,16.58,16.6,1247306.0,16.508,16.5179,16.4782,16.4981,1247306.0
2024-02-28 09:30:00,16.54,16.61,16.49,16.57,315070.0,16.4384,16.508,16.3887,16.4683,315070.0
2024-02-28 09:40:00,16.57,16.62,16.55,16.6,170801.0,16.4683,16.5179,16.4484,16.4981,170801.0
2024-02-28 09:50:00,16.6,16.64,16.57,16.64,178768.0,16.4981,16.5378,16.4683,16.5378,178768.0
2024-02-28 10:00:00,16.64,16.69,16.62,16.63,627232.0,16.5378,16.5875,16.5179,16.5279,627232.0
2024-02-28 10:10:00,16.63,16.66,16.59,16.6,164841.0,16.5279,16.5577,16.4881,16.4981,164841.0
2024-02-28 10:20:00,16.59,16.63,16.58,16.63,145057.0,16.4881,16.5279,16.4782,16.5279,145057.0
2024-02-28 10:30:00,16.63,16.65,16.62,16.64,277017.0,16.5279,16.5478,16.5179,16.5378,277017.0
2024-02-28 10:40:00,16.64,16.7,16.64,16.68,218627.0,16.5378,16.5975,16.5378,16.5776,218627.0
2024-02-28 10:50:00,16.68,16.71,16.67,16.71,217782.0,16.5776,16.6074,16.5676,16.6074,217782.0
2024-02-28 11:00:00,16.71,16.72,16.66,16.68,284174.0,16.6074,16.6173,16.5577,16.5776,284174.0
2024-02-28 11:10:00,16.67,16.7,16.67,16.68,98878.0,16.5676,16.5975,16.5676,16.5776,98878.0
2024-02-28 11:20:00,16.67,16.69,16.65,16.66,140707.0,16.5676,16.5875,16.5478,16.5577,140707.0
2024-02-28 11:30:00,16.66,16.7,16.66,16.69,160905.0,16.5577,16.5975,16.5577,16.5875,160905.0
2024-02-28 11:40:00,16.69,16.71,16.68,16.7,146627.0,16.5875,16.6074,16.5776,16.5975,146627.0
2024-02-28 11:50:00,16.7,16.7,16.66,16.66,108933.0,16.5975,16.5975,16.5577,16.5577,108933.0
2024-02-28 12:00:00,16.66,16.7,16.66,16.69,106661.0,16.5577,16.5975,16.5577,16.5875,106661.0
2024-02-28 12:10:00,16.69,16.71,16.68,16.7,255805.0,16.5875,16.6074,16.5776,16.5975,255805.0
2024-02-28 12:20:00,16.7,16.71,16.68,16.69,104807.0,16.5975,16.6074,16.5776,16.5875,104807.0
2024-02-28 12:30:00,16.69,16.69,16.66,16.68,132236.0,16.5875,16.5875,16.5577,16.5776,132236.0
2024-02-28 12:40:00,16.68,16.69,16.67,16.69,107500.0,16.5776,16.5875,16.5676,16.5875,107500.0
2024-02-28 12:50:00,16.69,16.69,16.65,16.66,74481.0,16.5875,16.5875,16.5478,16.5577,74481.0
2024-02-28 13:00:00,16.66,16.68,16.65,16.66,94764.0,16.5577,16.5776,16.5478,16.5577,94764.0
2024-02-28 13:10:00,16.66,16.69,16.66,16.68,93157.0,16.5577,16.5875,16.5577,16.5776,93157.0
2024-02-28 13:20:00,16.68,16.72,16.67,16.71,880912.0,16.5776,16.6173,16.5676,16.6074,880912.0
2024-02-28 13:30:00,16.71,16.73,16.69,16.69,308084.0,16.6074,16.6273,16.5875,16.5875,308084.0
2024-02-28 13:40:00,16.7,16.71,16.67,16.68,104824.0,16.5975,16.6074,16.5676,16.5776,104824.0
2024-02-28 13:50:00,16.68,16.72,16.67,16.71,299504.0,16.5776,16.6173,16.5676,16.6074,299504.0
2024-02-28 14:00:00,16.71,16.71,16.68,16.69,202282.0,16.6074,16.6074,16.5776,16.5875,202282.0
2024-02-28 14:10:00,16.68,16.69,16.66,16.66,199887.0,16.5776,16.5875,16.5577,16.5577,199887.0
2024-02-28 14:20:00,16.66,16.68,16.63,16.64,144692.0,16.5577,16.5776,16.5279,16.5378,144692.0
2024-02-28 14:30:00,16.64,16.64,16.62,16.63,359524.0,16.5378,16.5378,16.5179,16.5279,359524.0
2024-02-28 14:40:00,16.63,16.64,16.6,16.61,306210.0,16.5279,16.5378,16.4981,16.508,306210.0
2024-02-28 14:50:00,16.61,16.62,16.58,16.59,382712.0,16.508,16.5179,16.4782,16.4881,382712.0
2024-02-28 15:00:00,16.59,16.62,16.58,16.61,270216.0,16.4881,16.5179,16.4782,16.508,270216.0
2024-02-28 15:10:00,16.61,16.62,16.59,16.6,131596.0,16.508,16.5179,16.4881,16.4981,131596.0
2024-02-28 15:20:00,16.6,16.61,16.57,16.57,214559.0,16.4981,16.508,16.4683,16.4683,214559.0
2024-02-28 15:30:00,16.57,16.58,16.55,16.57,215575.0,16.4683,16.4782,16.4484,16.4683,215575.0
2024-02-28 15:40:00,16.57,16.58,16.53,16.55,562868.0,16.4683,16.4782,16.4285,16.4484,562868.0
2024-02-28 15:50:00,16.55,16.6,16.51,16.6,1722456.0,16.4484,16.4981,16.4086,16.4981,1722456.0
2024-02-29 09:30:00,16.73,16.74,16.58,16.65,383595.0,16.6273,16.6372,16.4782,16.5478,383595.0
2024-02-29 09:40:00,16.66,16.74,16.64,16.73,178559.0,16.5577,16.6372,16.5378,16.6273,178559.0
2024-02-29 09:50:00,16.73,16.74,16.65,16.68,280795.0,16.6273,16.6372,16.5478,16.5776,280795.0
2024-02-29 10:00:00,16.68,16.75,16.68,16.7,200961.0,16.5776,16.6471,16.5776,16.5975,200961.0
2024-02-29 10:10:00,16.7,16.71,16.62,16.64,129014.0,16.5975,16.6074,16.5179,16.5378,129014.0
2024-02-29 10:20:00,16.64,16.65,16.6,16.61,174490.0,16.5378,16.5478,16.4981,16.508,174490.0
2024-02-29 10:30:00,16.6,16.63,16.54,16.55,217053.0,16.4981,16.5279,16.4384,16.4484,217053.0
2024-02-29 10:40:00,16.55,16.6,16.51,16.6,554271.0,16.4484,16.4981,16.4086,16.4981,554271.0
2024-02-29 10:50:00,16.6,16.63,16.58,16.61,75462.0,16.4981,16.5279,16.4782,16.508,75462.0
2024-02-29 11:00:00,16.61,16.62,16.59,16.59,91781.0,16.508,16.5179,16.4881,16.4881,91781.0
2024-02-29 11:10:00,16.59,16.6,16.56,16.6,373308.0,16.4881,16.4981,16.4583,16.4981,373308.0
2024-02-29 11:20:00,16.6,16.6,16.56,16.57,296676.0,16.4981,16.4981,16.4583,16.4683,296676.0
2024-02-29 11:30:00,16.56,16.57,16.53,16.53,122726.0,16.4583,16.4683,16.4285,16.4285,122726.0
2024-02-29 11:40:00,16.53,16.55,16.51,16.53,103667.0,16.4285,16.4484,16.4086,16.4285,103667.0
2024-02-29 11:50:00,16.54,16.56,16.54,16.54,97121.0,16.4384,16.4583,16.4384,16.4384,97121.0
2024-02-29 12:00:00,16.54,16.57,16.54,16.57,109319.0,16.4384,16.4683,16.4384,16.4683,109319.0
2024-02-29 12:10:00,16.57,16.57,16.54,16.55,56789.0,16.4683,16.4683,16.4384,16.4484,56789.0
2024-02-29 12:20:00,16.54,16.56,16.53,16.53,94302.0,16.4384,16.4583,16.4285,16.4285,94302.0
2024-02-29 12:30:00,16.54,16.55,16.52,16.55,114848.0,16.4384,16.4484,16.4186,16.4484,114848.0
2024-02-29 12:40:00,16.55,16.57,16.53,16.55,154302.0,16.4484,16.4683,16.4285,16.4484,154302.0
2024-02-29 12:50:00,16.56,16.57,16.55,16.57,71771.0,16.4583,16.4683,16.4484,16.4683,71771.0
2024-02-29 13:00:00,16.57,16.59,16.56,16.57,96294.0,16.4683,16.4881,16.4583,16.4683,96294.0
2024-02-29 13:10:00,16.57,16.61,16.57,16.61,71144.0,16.4683,16.508,16.4683,16.508,71144.0
2024-02-29 13:20:00,16.6,16.63,16.59,16.63,139156.0,16.4981,16.5279,16.4881,16.5279,139156.0
2024-02-29 13:30:00,16.63,16.65,16.62,16.64,94295.0,16.5279,16.5478,16.5179,16.5378,94295.0
2024-02-29 13:40:00,16.64,16.65,16.63,16.64,85567.0,16.5378,16.5478,16.5279,16.5378,85567.0
2024-02-29 13:50:00,16.64,16.67,16.64,16.66,81229.0,16.5378,16.5676,16.5378,16.5577,81229.0
2024-02-29 14:00:00,16.66,16.68,16.66,16.67,157880.0,16.5577,16.5776,16.5577,16.5676,157880.0
2024-02-29 14:10:00,16.67,16.68,16.65,16.67,153952.0,16.5676,16.5776,16.5478,16.5676,153952.0
2024-02-29 14:20:00,16.67,16.68,16.66,16.66,101737.0,16.5676,16.5776,16.5577,16.5577,101737.0
2024-02-29 14:30:00,16.66,16.69,16.66,16.66,103287.0,16.5577,16.5875,16.5577,16.5577,103287.0
2024-02-29 14:40:00,16.66,16.67,16.62,16.64,229424.0,16.5577,16.5676,16.5179,16.5378,229424.0
2024-02-29 14:50:00,16.64,16.71,16.63,16.69,744160.0,16.5378,16.6074,16.5279,16.5875,744160.0
2024-02-29 15:00:00,16.69,16.71,16.67,16.71,132420.0,16.5875,16.6074,16.5676,16.6074,132420.0
2024-02-29 15:10:00,16.71,16.71,16.68,16.69,124399.0,16.6074,16.6074,16.5776,16.5875,124399.0
2024-02-29 15:20:00,16.69,16.7,16.67,16.69,188278.0,16.5875,16.5975,16.5676,16.5875,188278.0
2024-02-29 15:30:00,16.69,16.7,16.67,16.68,277097.0,16.5875,16.5975,16.5676,16.5776,277097.0
2024-02-29 15:40:00,16.69,16.7,16.68,16.69,271265.0,16.5875,16.5975,16.5776,16.5875,271265.0
2024-02-29 15:50:00,16.68,16.7,16.64,16.68,1842512.0,16.5776,16.5975,16.5378,16.5776,1842512.0
2024-03-01 09:30:00,16.65,16.65,16.44,16.48,327918.0,16.5478,16.5478,16.339,16.3788,327918.0
2024-03-01 09:40:00,16.48,16.49,16.38,16.43,245528.0,16.3788,16.3887,16.2794,16.3291,245528.0
2024-03-01 09:50:00,16.43,16.44,16.36,16.39,244894.0,16.3291,16.339,16.2595,16.2894,244894.0
2024-03-01 10:00:00,16.39,16.43,16.34,16.37,237681.0,16.2894,16.3291,16.2397,16.2695,237681.0
2024-03-01 10:10:00,16.37,16.43,16.36,16.41,283323.0,16.2695,16.3291,16.2595,16.3092,283323.0
2024-03-01 10:20:00,16.41,16.51,16.4,16.51,119628.0,16.3092,16.4086,16.2993,16.4086,119628.0
2024-03-01 10:30:00,16.51,16.54,16.49,16.52,247105.0,16.4086,16.4384,16.3887,16.4186,247105.0
2024-03-01 10:40:00,16.5,16.52,16.49,16.49,116043.0,16.3987,16.4186,16.3887,16.3887,116043.0
2024-03-01 10:50:00,16.49,16.55,16.49,16.5,225479.0,16.3887,16.4484,16.3887,16.3987,225479.0
2024-03-01 11:00:00,16.5,16.56,16.49,16.55,147555.0,16.3987,16.4583,16.3887,16.4484,147555.0
2024-03-01 11:10:00,16.54,16.56,16.52,16.56,164931.0,16.4384,16.4583,16.4186,16.4583,164931.0
2024-03-01 11:20:00,16.57,16.57,16.53,16.54,101386.0,16.4683,16.4683,16.4285,16.4384,101386.0
2024-03-01 11:30:00,16.53,16.56,16.52,16.55,199444.0,16.4285,16.4583,16.4186,16.4484,199444.0
2024-03-01 11:40:00,16.55,16.58,16.54,16.57,136693.0,16.4484,16.4782,16.4384,16.4683,136693.0
2024-03-01 11:50:00,16.57,16.58,16.55,16.57,132202.0,16.4683,16.4782,16.4484,16.4683,132202.0
2024-03-01 12:00:00,16.57,16.58,16.57,16.58,63316.0,16.4683,16.4782,16.4683,16.4782,63316.0
2024-03-01 12:10:00,16.58,16.59,16.54,16.54,181465.0,16.4782,16.4881,16.4384,16.4384,181465.0
2024-03-01 12:20:00,16.55,16.57,16.54,16.55,130163.0,16.4484,16.4683,16.4384,16.4484,130163.0
2024-03-01 12:30:00,16.55,16.56,16.54,16.56,55437.0,16.4484,16.4583,16.4384,16.4583,55437.0
2024-03-01 12:40:00,16.55,16.57,16.54,16.55,111737.0,16.4484,16.4683,16.4384,16.4484,111737.0
2024-03-01 12:50:00,16.54,16.55,16.51,16.51,183743.0,16.4384,16.4484,16.4086,16.4086,183743.0
2024-03-01 13:00:00,16.51,16.52,16.49,16.49,93454.0,16.4086,16.4186,16.3887,16.3887,93454.0
2024-03-01 13:10:00,16.5,16.5,16.49,16.5,64813.0,16.3987,16.3987,16.3887,16.3987,64813.0
2024-03-01 13:20:00,16.5,16.54,16.48,16.53,195627.0,16.3987,16.4384,16.3788,16.4285,195627.0
2024-03-01 13:30:00,16.54,16.55,16.5,16.51,193176.0,16.4384,16.4484,16.3987,16.4086,193176.0
2024-03-01 13:40:00,16.51,16.53,16.5,16.51,140076.0,16.4086,16.4285,16.3987,16.4086,140076.0
2024-03-01 13:50:00,16.51,16.53,16.5,16.53,315526.0,16.4086,16.4285,16.3987,16.4285,315526.0
2024-03-01 14:00:00,16.53,16.55,16.52,16.55,81369.0,16.4285,16.4484,16.4186,16.4484,81369.0
2024-03-01 14:10:00,16.55,16.57,16.54,16.55,111915.0,16.4484,16.4683,16.4384,16.4484,111915.0
2024-03-01 14:20:00,16.55,16.59,16.55,16.57,155575.0,16.4484,16.4881,16.4484,16.4683,155575.0
2024-03-01 14:30:00,16.58,16.61,16.57,16.61,145019.0,16.4782,16.508,16.4683,16.508,145019.0
2024-03-01 14:40:00,16.61,16.62,16.6,16.61,115009.0,16.508,16.5179,16.4981,16.508,115009.0
2024-03-01 14:50:00,16.61,16.62,16.6,16.62,120960.0,16.508,16.5179,16.4981,16.5179,120960.0
2024-03-01 15:00:00,16.62,16.62,16.57,16.6,283162.0,16.5179,16.5179,16.4683,16.4981,283162.0
2024-03-01 15:10:00,16.59,16.62,16.59,16.61,131590.0,16.4881,16.5179,16.4881,16.508,131590.0
2024-03-01 15:20:00,16.61,16.61,16.59,16.6,188390.0,16.508,16.508,16.4881,16.4981,188390.0
2024-03-01 15:30:00,16.6,16.61,16.53,16.57,316250.0,16.4981,16.508,16.4285,16.4683,316250.0
2024-03-01 15:40:00,16.57,16.58,16.55,16.57,329927.0,16.4683,16.4782,16.4484,16.4683,329927.0
2024-03-01 15:50:00,16.58,16.61,16.56,16.59,1210266.0,16.4782,16.508,16.4583,16.4881,1210266.0
2024-03-04 09:30:00,16.55,16.63,16.5,16.54,277857.0,16.4484,16.5279,16.3987,16.4384,277857.0
2024-03-04 09:40:00,16.54,16.63,16.53,16.61,154986.0,16.4384,16.5279,16.4285,16.508,154986.0
2024-03-04 09:50:00,16.61,16.62,16.54,16.59,122794.0,16.508,16.5179,16.4384,16.4881,122794.0
2024-03-04 10:00:00,16.59,16.61,16.55,16.57,104593.0,16.4881,16.508,16.4484,16.4683,104593.0
2024-03-04 10:10:00,16.57,16.6,16.55,16.59,200810.0,16.4683,16.4981,16.4484,16.4881,200810.0
2024-03-04 10:20:00,16.6,16.63,16.59,16.63,113928.0,16.4981,16.5279,16.4881,16.5279,113928.0
2024-03-04 10:30:00,16.63,16.64,16.59,16.64,165044.0,16.5279,16.5378,16.4881,16.5378,165044.0
2024-03-04 10:40:00,16.64,16.64,16.6,16.63,202233.0,16.5378,16.5378,16.4981,16.5279,202233.0
2024-03-04 10:50:00,16.63,16.69,16.62,16.68,156569.0,16.5279,16.5875,16.5179,16.5776,156569.0
2024-03-04 11:00:00,16.68,16.73,16.66,16.73,135877.0,16.5776,16.6273,16.5577,16.6273,135877.0
2024-03-04 11:10:00,16.73,16.75,16.71,16.71,146313.0,16.6273,16.6471,16.6074,16.6074,146313.0
2024-03-04 11:20:00,16.71,16.75,16.7,16.71,202134.0,16.6074,16.6471,16.5975,16.6074,202134.0
2024-03-04 11:30:00,16.7,16.73,16.7,16.7,131700.0,16.5975,16.6273,16.5975,16.5975,131700.0
2024-03-04 11:40:00,16.71,16.76,16.7,16.76,120203.0,16.6074,16.6571,16.5975,16.6571,120203.0
2024-03-04 11:50:00,16.76,16.76,16.74,16.76,95176.0,16.6571,16.6571,16.6372,16.6571,95176.0
2024-03-04 12:00:00,16.76,16.76,16.73,16.75,120628.0,16.6571,16.6571,16.6273,16.6471,120628.0
2024-03-04 12:10:00,16.75,16.76,16.72,16.73,105685.0,16.6471,16.6571,16.6173,16.6273,105685.0
2024-03-04 12:20:00,16.73,16.76,16.72,16.76,118077.0,16.6273,16.6571,16.6173,16.6571,118077.0
2024-03-04 12:30:00,16.76,16.76,16.74,16.75,101015.0,16.6571,16.6571,16.6372,16.6471,101015.0
2024-03-04 12:40:00,16.75,16.76,16.73,16.74,119405.0,16.6471,16.6571,16.6273,16.6372,119405.0
2024-03-04 12:50:00,16.73,16.75,16.73,16.75,80402.0,16.6273,16.6471,16.6273,16.6471,80402.0
2024-03-04 13:00:00,16.75,16.77,16.73,16.77,129961.0,16.6471,16.667,16.6273,16.667,129961.0
2024-03-04 13:10:00,16.76,16.77,16.69,16.7,209279.0,16.6571,16.667,16.5875,16.5975,209279.0
2024-03-04 13:20:00,16.7,16.7,16.67,16.69,109059.0,16.5975,16.5975,16.5676,16.5875,109059.0
2024-03-04 13:30:00,16.69,16.69,16.67,16.68,132336.0,16.5875,16.5875,16.5676,16.5776,132336.0
2024-03-04 13:40:00,16.67,16.69,16.67,16.69,100901.0,16.5676,16.5875,16.5676,16.5875,100901.0
2024-03-04 13:50:00,16.69,16.69,16.67,16.68,113162.0,16.5875,16.5875,16.5676,16.5776,113162.0
2024-03-04 14:00:00,16.67,16.7,16.67,16.7,140675.0,16.5676,16.5975,16.5676,16.5975,140675.0
2024-03-04 14:10:00,16.7,16.7,16.68,16.7,183856.0,16.5975,16.5975,16.5776,16.5975,183856.0
2024-03-04 14:20:00,16.7,16.73,16.68,16.72,199410.0,16.5975,16.6273,16.5776,16.6173,199410.0
2024-03-04 14:30:00,16.73,16.78,16.72,16.77,219171.0,16.6273,16.677,16.6173,16.667,219171.0
2024-03-04 14:40:00,16.78,16.8,16.77,16.79,198108.0,16.677,16.6968,16.667,16.6869,198108.0
2024-03-04 14:50:00,16.8,16.8,16.78,16.78,150887.0,16.6968,16.6968,16.677,16.677,150887.0
2024-03-04 15:00:00,16.78,16.8,16.78,16.8,167885.0,16.677,16.6968,16.677,16.6968,167885.0
2024-03-04 15:10:00,16.79,16.82,16.78,16.79,358038.0,16.6869,16.7167,16.677,16.6869,358038.0
2024-03-04 15:20:00,16.78,16.81,16.78,16.8,203894.0,16.677,16.7068,16.677,16.6968,203894.0
2024-03-04 15:30:00,16.8,16.84,16.79,16.82,566599.0,16.6968,16.7366,16.6869,16.7167,566599.0
2024-03-04 15:40:00,16.82,16.85,16.8,16.85,515408.0,16.7167,16.7465,16.6968,16.7465,515408.0
2024-03-04 15:50:00,16.85,16.86,16.82,16.86,1241068.0,16.7465,16.7565,16.7167,16.7565,1241068.0
2024-03-05 09:30:00,16.88,16.91,16.75,16.86,523173.0,16.7763,16.8062,16.6471,16.7565,523173.0
2024-03-05 09:40:00,16.86,16.9,16.84,16.85,222696.0,16.7565,16.7962,16.7366,16.7465,222696.0
2024-03-05 09:50:00,16.85,16.87,16.8,16.82,167614.0,16.7465,16.7664,16.6968,16.7167,167614.0
2024-03-05 10:00:00,16.82,16.89,16.81,16.86,269393.0,16.7167,16.7863,16.7068,16.7565,269393.0
2024-03-05 10:10:00,16.85,16.87,16.8,16.85,215457.0,16.7465,16.7664,16.6968,16.7465,215457.0
2024-03-05 10:20:00,16.86,16.9,16.85,16.88,120194.0,16.7565,16.7962,16.7465,16.7763,120194.0
2024-03-05 10:30:00,16.89,16.9,16.85,16.85,701935.0,16.7863,16.7962,16.7465,16.7465,701935.0
2024-03-05 10:40:00,16.86,16.87,16.81,16.82,277863.0,16.7565,16.7664,16.7068,16.7167,277863.0
2024-03-05 10:50:00,16.82,16.84,16.78,16.79,104675.0,16.7167,16.7366,16.677,16.6869,104675.0
2024-03-05 11:00:00,16.78,16.8,16.76,16.76,133674.0,16.677,16.6968,16.6571,16.6571,133674.0
2024-03-05 11:10:00,16.76,16.76,16.68,16.7,75604.0,16.6571,16.6571,16.5776,16.5975,75604.0
2024-03-05 11:20:00,16.69,16.69,16.64,16.69,183531.0,16.5875,16.5875,16.5378,16.5875,183531.0
2024-03-05 11:30:00,16.69,16.75,16.68,16.72,574259.0,16.5875,16.6471,16.5776,16.6173,574259.0
2024-03-05 11:40:00,16.72,16.72,16.65,16.66,107928.0,16.6173,16.6173,16.5478,16.5577,107928.0
2024-03-05 11:50:00,16.66,16.67,16.64,16.65,221179.0,16.5577,16.5676,16.5378,16.5478,221179.0
2024-03-05 12:00:00,16.65,16.68,16.62,16.66,140934.0,16.5478,16.5776,16.5179,16.5577,140934.0
2024-03-05 12:10:00,16.66,16.68,16.63,16.66,220633.0,16.5577,16.5776,16.5279,16.5577,220633.0
2024-03-05 12:20:00,16.66,16.68,16.63,16.64,224574.0,16.5577,16.5776,16.5279,16.5378,224574.0
2024-03-05 12:30:00,16.64,16.66,16.63,16.64,122503.0,16.5378,16.5577,16.5279,16.5378,122503.0
2024-03-05 12:40:00,16.64,16.69,16.61,16.66,134671.0,16.5378,16.5875,16.508,16.5577,134671.0
2024-03-05 12:50:00,16.66,16.68,16.66,16.66,92680.0,16.5577,16.5776,16.5577,16.5577,92680.0
2024-03-05 13:00:00,16.66,16.7,16.66,16.7,74776.0,16.5577,16.5975,16.5577,16.5975,74776.0
2024-03-05 13:10:00,16.7,16.7,16.6,16.63,819996.0,16.5975,16.5975,16.4981,16.5279,819996.0
2024-03-05 13:20:00,16.62,16.63,16.61,16.62,143270.0,16.5179,16.5279,16.508,16.5179,143270.0
2024-03-05 13:30:00,16.62,16.62,16.56,16.56,82092.0,16.5179,16.5179,16.4583,16.4583,82092.0
2024-03-05 13:40:00,16.56,16.59,16.56,16.57,205691.0,16.4583,16.4881,16.4583,16.4683,205691.0
2024-03-05 13:50:00,16.57,16.57,16.53,16.54,196630.0,16.4683,16.4683,16.4285,16.4384,196630.0
2024-03-05 14:00:00,16.54,16.56,16.51,16.54,384709.0,16.4384,16.4583,16.4086,16.4384,384709.0
2024-03-05 14:10:00,16.55,16.55,16.51,16.53,169153.0,16.4484,16.4484,16.4086,16.4285,169153.0
2024-03-05 14:20:00,16.52,16.54,16.5,16.54,284094.0,16.4186,16.4384,16.3987,16.4384,284094.0
2024-03-05 14:30:00,16.53,16.54,16.48,16.49,183901.0,16.4285,16.4384,16.3788,16.3887,183901.0
2024-03-05 14:40:00,16.49,16.5,16.4,16.41,290878.0,16.3887,16.3987,16.2993,16.3092,290878.0
2024-03-05 14:50:00,16.41,16.42,16.39,16.41,354788.0,16.3092,16.3192,16.2894,16.3092,354788.0
2024-03-05 15:00:00,16.41,16.46,16.4,16.45,199724.0,16.3092,16.3589,16.2993,16.349,199724.0
2024-03-05 15:10:00,16.45,16.45,16.4,16.41,151960.0,16.349,16.349,16.2993,16.3092,151960.0
2024-03-05 15:20:00,16.41,16.42,16.37,16.38,210195.0,16.3092,16.3192,16.2695,16.2794,210195.0
2024-03-05 15:30:00,16.38,16.42,16.37,16.39,317743.0,16.2794,16.3192,16.2695,16.2894,317743.0
2024-03-05 15:40:00,16.39,16.47,16.35,16.47,723286.0,16.2894,16.3689,16.2496,16.3689,723286.0
2024-03-05 15:50:00,16.47,16.47,16.41,16.41,1496965.0,16.3689,16.3689,16.3092,16.3092,1496965.0
2024-03-06 09:30:00,16.6,16.6,16.46,16.54,564241.0,16.4981,16.4981,16.3589,16.4384,564241.0
2024-03-06 09:40:00,16.55,16.64,16.51,16.64,308848.0,16.4484,16.5378,16.4086,16.5378,308848.0
2024-03-06 09:50:00,16.64,16.65,16.61,16.63,202315.0,16.5378,16.5478,16.508,16.5279,202315.0
2024-03-06 10:00:00,16.64,16.64,16.57,16.62,470843.0,16.5378,16.5378,16.4683,16.5179,470843.0
2024-03-06 10:10:00,16.62,16.63,16.52,16.55,204035.0,16.5179,16.5279,16.4186,16.4484,204035.0
2024-03-06 10:20:00,16.55,16.57,16.53,16.54,73967.0,16.4484,16.4683,16.4285,16.4384,73967.0
2024-03-06 10:30:00,16.53,16.54,16.49,16.49,202198.0,16.4285,16.4384,16.3887,16.3887,202198.0
2024-03-06 10:40:00,16.5,16.52,16.48,16.52,113888.0,16.3987,16.4186,16.3788,16.4186,113888.0
2024-03-06 10:50:00,16.52,16.57,16.5,16.57,140727.0,16.4186,16.4683,16.3987,16.4683,140727.0
2024-03-06 11:00:00,16.57,16.58,16.54,16.55,147301.0,16.4683,16.4782,16.4384,16.4484,147301.0
2024-03-06 11:10:00,16.55,16.61,16.55,16.59,930126.0,16.4484,16.508,16.4484,16.4881,930126.0
2024-03-06 11:20:00,16.6,16.62,16.55,16.57,3586107.0,16.4981,16.5179,16.4484,16.4683,3586107.0
2024-03-06 11:30:00,16.57,16.6,16.52,16.54,932833.0,16.4683,16.4981,16.4186,16.4384,932833.0
2024-03-06 11:40:00,16.54,16.58,16.53,16.58,848870.0,16.4384,16.4782,16.4285,16.4782,848870.0
2024-03-06 11:50:00,16.58,16.59,16.52,16.53,327027.0,16.4782,16.4881,16.4186,16.4285,327027.0
2024-03-06 12:00:00,16.53,16.55,16.52,16.54,160863.0,16.4285,16.4484,16.4186,16.4384,160863.0
2024-03-06 12:10:00,16.55,16.55,16.52,16.54,287342.0,16.4484,16.4484,16.4186,16.4384,287342.0
2024-03-06 12:20:00,16.54,16.56,16.52,16.54,287975.0,16.4384,16.4583,16.4186,16.4384,287975.0
2024-03-06 12:30:00,16.54,16.56,16.53,16.55,429611.0,16.4384,16.4583,16.4285,16.4484,429611.0
2024-03-06 12:40:00,16.55,16.55,16.51,16.53,153467.0,16.4484,16.4484,16.4086,16.4285,153467.0
2024-03-06 12:50:00,16.53,16.54,16.5,16.51,104824.0,16.4285,16.4384,16.3987,16.4086,104824.0
2024-03-06 13:00:00,16.51,16.52,16.49,16.5,112360.0,16.4086,16.4186,16.3887,16.3987,112360.0
2024-03-06 13:10:00,16.5,16.52,16.48,16.51,303964.0,16.3987,16.4186,16.3788,16.4086,303964.0
2024-03-06 13:20:00,16.5,16.51,16.47,16.5,174585.0,16.3987,16.4086,16.3689,16.3987,174585.0
2024-03-06 13:30:00,16.5,16.5,16.44,16.48,308883.0,16.3987,16.3987,16.339,16.3788,308883.0
2024-03-06 13:40:00,16.48,16.51,16.45,16.46,126325.0,16.3788,16.4086,16.349,16.3589,126325.0
2024-03-06 13:50:00,16.46,16.47,16.44,16.46,172141.0,16.3589,16.3689,16.339,16.3589,172141.0
2024-03-06 14:00:00,16.45,16.5,16.44,16.49,151938.0,16.349,16.3987,16.339,16.3887,151938.0
2024-03-06 14:10:00,16.48,16.49,16.45,16.46,148844.0,16.3788,16.3887,16.349,16.3589,148844.0
2024-03-06 14:20:00,16.45,16.47,16.45,16.46,133308.0,16.349,16.3689,16.349,16.3589,133308.0
2024-03-06 14:30:00,16.46,16.46,16.44,16.45,226266.0,16.3589,16.3589,16.339,16.349,226266.0
2024-03-06 14:40:00,16.44,16.44,16.42,16.44,324598.0,16.339,16.339,16.3192,16.339,324598.0
2024-03-06 14:50:00,16.44,16.46,16.43,16.46,362625.0,16.339,16.3589,16.3291,16.3589,362625.0
2024-03-06 15:00:00,16.45,16.48,16.44,16.46,431075.0,16.349,16.3788,16.339,16.3589,431075.0
2024-03-06 15:10:00,16.45,16.46,16.43,16.46,235844.0,16.349,16.3589,16.3291,16.3589,235844.0
2024-03-06 15:20:00,16.45,16.46,16.42,16.46,398385.0,16.349,16.3589,16.3192,16.3589,398385.0
2024-03-06 15:30:00,16.46,16.48,16.43,16.48,321272.0,16.3589,16.3788,16.3291,16.3788,321272.0
2024-03-06 15:40:00,16.48,16.49,16.45,16.48,344238.0,16.3788,16.3887,16.349,16.3788,344238.0
2024-03-06 15:50:00,16.47,16.53,16.45,16.5,1255225.0,16.3689,16.4285,16.349,16.3987,1255225.0
2024-03-07 09:30:00,16.65,16.7,16.48,16.54,396870.0,16.5478,16.5975,16.3788,16.4384,396870.0
2024-03-07 09:40:00,16.54,16.57,16.52,16.53,253441.0,16.4384,16.4683,16.4186,16.4285,253441.0
2024-03-07 09:50:00,16.54,16.56,16.51,16.55,195522.0,16.4384,16.4583,16.4086,16.4484,195522.0
2024-03-07 10:00:00,16.55,16.59,16.53,16.56,192841.0,16.4484,16.4881,16.4285,16.4583,192841.0
2024-03-07 10:10:00,16.57,16.58,16.54,16.56,249794.0,16.4683,16.4782,16.4384,16.4583,249794.0
2024-03-07 10:20:00,16.56,16.58,16.55,16.55,122854.0,16.4583,16.4782,16.4484,16.4484,122854.0
2024-03-07 10:30:00,16.55,16.56,16.52,16.54,287047.0,16.4484,16.4583,16.4186,16.4384,287047.0
2024-03-07 10:40:00,16.55,16.57,16.53,16.55,228164.0,16.4484,16.4683,16.4285,16.4484,228164.0
2024-03-07 10:50:00,16.55,16.58,16.55,16.57,113665.0,16.4484,16.4782,16.4484,16.4683,113665.0
2024-03-07 11:00:00,16.57,16.57,16.55,16.55,73215.0,16.4683,16.4683,16.4484,16.4484,73215.0
2024-03-07 11:10:00,16.56,16.56,16.52,16.54,103292.0,16.4583,16.4583,16.4186,16.4384,103292.0
2024-03-07 11:20:00,16.54,16.55,16.52,16.53,102120.0,16.4384,16.4484,16.4186,16.4285,102120.0
2024-03-07 11:30:00,16.54,16.54,16.51,16.54,103694.0,16.4384,16.4384,16.4086,16.4384,103694.0
2024-03-07 11:40:00,16.54,16.54,16.5,16.51,149068.0,16.4384,16.4384,16.3987,16.4086,149068.0
2024-03-07 11:50:00,16.51,16.52,16.49,16.52,159721.0,16.4086,16.4186,16.3887,16.4186,159721.0
2024-03-07 12:00:00,16.52,16.52,16.47,16.47,112733.0,16.4186,16.4186,16.3689,16.3689,112733.0
2024-03-07 12:10:00,16.47,16.49,16.46,16.48,79510.0,16.3689,16.3887,16.3589,16.3788,79510.0
2024-03-07 12:20:00,16.48,16.49,16.46,16.46,73098.0,16.3788,16.3887,16.3589,16.3589,73098.0
2024-03-07 12:30:00,16.47,16.48,16.46,16.48,199152.0,16.3689,16.3788,16.3589,16.3788,199152.0
2024-03-07 12:40:00,16.48,16.48,16.46,16.46,151735.0,16.3788,16.3788,16.3589,16.3589,151735.0
2024-03-07 12:50:00,16.46,16.47,16.45,16.46,78088.0,16.3589,16.3689,16.349,16.3589,78088.0
2024-03-07 13:00:00,16.46,16.46,16.45,16.46,39543.0,16.3589,16.3589,16.349,16.3589,39543.0
2024-03-07 13:10:00,16.46,16.48,16.45,16.48,220360.0,16.3589,16.3788,16.349,16.3788,220360.0
2024-03-07 13:20:00,16.48,16.48,16.45,16.46,94676.0,16.3788,16.3788,16.349,16.3589,94676.0
2024-03-07 13:30:00,16.46,16.46,16.44,16.45,95618.0,16.3589,16.3589,16.339,16.349,95618.0
2024-03-07 13:40:00,16.46,16.49,16.45,16.48,129535.0,16.3589,16.3887,16.349,16.3788,129535.0
2024-03-07 13:50:00,16.48,16.5,16.47,16.48,137407.0,16.3788,16.3987,16.3689,16.3788,137407.0
2024-03-07 14:00:00,16.48,16.5,16.47,16.5,135382.0,16.3788,16.3987,16.3689,16.3987,135382.0
2024-03-07 14:10:00,16.5,16.51,16.49,16.51,166476.0,16.3987,16.4086,16.3887,16.4086,166476.0
2024-03-07 14:20:00,16.51,16.51,16.46,16.48,244283.0,16.4086,16.4086,16.3589,16.3788,244283.0
2024-03-07 14:30:00,16.48,16.51,16.46,16.51,302732.0,16.3788,16.4086,16.3589,16.4086,302732.0
2024-03-07 14:40:00,16.51,16.53,16.49,16.5,440605.0,16.4086,16.4285,16.3887,16.3987,440605.0
2024-03-07 14:50:00,16.5,16.51,16.48,16.5,217840.0,16.3987,16.4086,16.3788,16.3987,217840.0
2024-03-07 15:00:00,16.5,16.51,16.49,16.51,263588.0,16.3987,16.4086,16.3887,16.4086,263588.0
2024-03-07 15:10:00,16.51,16.53,16.5,16.53,285651.0,16.4086,16.4285,16.3987,16.4285,285651.0
2024-03-07 15:20:00,16.52,16.57,16.52,16.57,342108.0,16.4186,16.4683,16.4186,16.4683,342108.0
2024-03-07 15:30:00,16.56,16.58,16.55,16.55,373126.0,16.4583,16.4782,16.4484,16.4484,373126.0
2024-03-07 15:40:00,16.56,16.6,16.55,16.59,481188.0,16.4583,16.4981,16.4484,16.4881,481188.0
2024-03-07 15:50:00,16.59,16.64,16.57,16.6,1916365.0,16.4881,16.5378,16.4683,16.4981,1916365.0
2024-03-08 09:30:00,16.59,16.63,16.53,16.59,567105.0,16.4881,16.5279,16.4285,16.4881,567105.0
2024-03-08 09:40:00,16.59,16.65,16.57,16.61,347587.0,16.4881,16.5478,16.4683,16.508,347587.0
2024-03-08 09:50:00,16.61,16.63,16.58,16.61,383589.0,16.508,16.5279,16.4782,16.508,383589.0
2024-03-08 10:00:00,16.61,16.63,16.59,16.6,222359.0,16.508,16.5279,16.4881,16.4981,222359.0
2024-03-08 10:10:00,16.6,16.61,16.57,16.57,336830.0,16.4981,16.508,16.4683,16.4683,336830.0
2024-03-08 10:20:00,16.57,16.59,16.54,16.54,212227.0,16.4683,16.4881,16.4384,16.4384,212227.0
2024-03-08 10:30:00,16.55,16.58,16.53,16.55,244855.0,16.4484,16.4782,16.4285,16.4484,244855.0
2024-03-08 10:40:00,16.55,16.57,16.53,16.57,134338.0,16.4484,16.4683,16.4285,16.4683,134338.0
2024-03-08 10:50:00,16.57,16.58,16.56,16.58,124543.0,16.4683,16.4782,16.4583,16.4782,124543.0
2024-03-08 11:00:00,16.57,16.61,16.55,16.57,434384.0,16.4683,16.508,16.4484,16.4683,434384.0
2024-03-08 11:10:00,16.57,16.6,16.55,16.59,313733.0,16.4683,16.4981,16.4484,16.4881,313733.0
2024-03-08 11:20:00,16.59,16.61,16.57,16.59,247077.0,16.4881,16.508,16.4683,16.4881,247077.0
2024-03-08 11:30:00,16.6,16.64,16.56,16.56,292370.0,16.4981,16.5378,16.4583,16.4583,292370.0
2024-03-08 11:40:00,16.57,16.59,16.54,16.57,185509.0,16.4683,16.4881,16.4384,16.4683,185509.0
2024-03-08 11:50:00,16.57,16.59,16.54,16.56,199439.0,16.4683,16.4881,16.4384,16.4583,199439.0
2024-03-08 12:00:00,16.57,16.6,16.56,16.57,131244.0,16.4683,16.4981,16.4583,16.4683,131244.0
2024-03-08 12:10:00,16.57,16.6,16.57,16.59,147741.0,16.4683,16.4981,16.4683,16.4881,147741.0
2024-03-08 12:20:00,16.59,16.6,16.54,16.55,214662.0,16.4881,16.4981,16.4384,16.4484,214662.0
2024-03-08 12:30:00,16.55,16.57,16.54,16.55,424995.0,16.4484,16.4683,16.4384,16.4484,424995.0
2024-03-08 12:40:00,16.56,16.57,16.55,16.57,128487.0,16.4583,16.4683,16.4484,16.4683,128487.0
2024-03-08 12:50:00,16.57,16.6,16.55,16.59,133468.0,16.4683,16.4981,16.4484,16.4881,133468.0
2024-03-08 13:00:00,16.59,16.6,16.57,16.59,113122.0,16.4881,16.4981,16.4683,16.4881,113122.0
2024-03-08 13:10:00,16.59,16.6,16.57,16.59,110537.0,16.4881,16.4981,16.4683,16.4881,110537.0
2024-03-08 13:20:00,16.59,16.61,16.58,16.6,90488.0,16.4881,16.508,16.4782,16.4981,90488.0
2024-03-08 13:30:00,16.6,16.6,16.56,16.57,146256.0,16.4981,16.4981,16.4583,16.4683,146256.0
2024-03-08 13:40:00,16.57,16.58,16.56,16.57,167909.0,16.4683,16.4782,16.4583,16.4683,167909.0
2024-03-08 13:50:00,16.57,16.59,16.55,16.57,106244.0,16.4683,16.4881,16.4484,16.4683,106244.0
2024-03-08 14:00:00,16.57,16.58,16.56,16.57,142295.0,16.4683,16.4782,16.4583,16.4683,142295.0
2024-03-08 14:10:00,16.57,16.6,16.57,16.59,97103.0,16.4683,16.4981,16.4683,16.4881,97103.0
2024-03-08 14:20:00,16.59,16.6,16.57,16.57,176225.0,16.4881,16.4981,16.4683,16.4683,176225.0
2024-03-08 14:30:00,16.57,16.58,16.55,16.55,121395.0,16.4683,16.4782,16.4484,16.4484,121395.0
2024-03-08 14:40:00,16.55,16.57,16.54,16.55,179776.0,16.4484,16.4683,16.4384,16.4484,179776.0
2024-03-08 14:50:00,16.55,16.59,16.55,16.57,344025.0,16.4484,16.4881,16.4484,16.4683,344025.0
2024-03-08 15:00:00,16.57,16.59,16.57,16.57,125679.0,16.4683,16.4881,16.4683,16.4683,125679.0
2024-03-08 15:10:00,16.57,16.64,16.56,16.63,276624.0,16.4683,16.5378,16.4583,16.5279,276624.0
2024-03-08 15:20:00,16.62,16.63,16.57,16.57,380906.0,16.5179,16.5279,16.4683,16.4683,380906.0
2024-03-08 15:30:00,16.57,16.61,16.57,16.57,429350.0,16.4683,16.508,16.4683,16.4683,429350.0
2024-03-08 15:40:00,16.57,16.59,16.56,16.57,343249.0,16.4683,16.4881,16.4583,16.4683,343249.0
2024-03-08 15:50:00,16.57,16.6,16.54,16.56,1454861.0,16.4683,16.4981,16.4384,16.4583,1454861.0
2024-03-11 09:30:00,16.5,16.6,16.45,16.53,322763.0,16.3987,16.4981,16.349,16.4285,322763.0
2024-03-11 09:40:00,16.53,16.55,16.46,16.46,541234.0,16.4285,16.4484,16.3589,16.3589,541234.0
2024-03-11 09:50:00,16.46,16.49,16.44,16.48,994121.0,16.3589,16.3887,16.339,16.3788,994121.0
2024-03-11 10:00:00,16.48,16.48,16.45,16.46,415225.0,16.3788,16.3788,16.349,16.3589,415225.0
2024-03-11 10:10:00,16.46,16.51,16.45,16.48,1048689.0,16.3589,16.4086,16.349,16.3788,1048689.0
2024-03-11 10:20:00,16.48,16.49,16.44,16.46,272327.0,16.3788,16.3887,16.339,16.3589,272327.0
2024-03-11 10:30:00,16.45,16.47,16.44,16.45,205290.0,16.349,16.3689,16.339,16.349,205290.0
2024-03-11 10:40:00,16.44,16.47,16.42,16.47,433236.0,16.339,16.3689,16.3192,16.3689,433236.0
2024-03-11 10:50:00,16.46,16.49,16.44,16.48,697678.0,16.3589,16.3887,16.339,16.3788,697678.0
2024-03-11 11:00:00,16.48,16.48,16.44,16.47,185550.0,16.3788,16.3788,16.339,16.3689,185550.0
2024-03-11 11:10:00,16.46,16.47,16.43,16.44,208926.0,16.3589,16.3689,16.3291,16.339,208926.0
2024-03-11 11:20:00,16.44,16.47,16.42,16.46,391609.0,16.339,16.3689,16.3192,16.3589,391609.0
2024-03-11 11:30:00,16.46,16.47,16.45,16.46,111379.0,16.3589,16.3689,16.349,16.3589,111379.0
2024-03-11 11:40:00,16.46,16.49,16.46,16.48,416747.0,16.3589,16.3887,16.3589,16.3788,416747.0
2024-03-11 11:50:00,16.48,16.49,16.46,16.46,107319.0,16.3788,16.3887,16.3589,16.3589,107319.0
2024-03-11 12:00:00,16.46,16.51,16.46,16.48,158405.0,16.3589,16.4086,16.3589,16.3788,158405.0
2024-03-11 12:10:00,16.49,16.51,16.48,16.48,143992.0,16.3887,16.4086,16.3788,16.3788,143992.0
2024-03-11 12:20:00,16.48,16.5,16.48,16.5,65050.0,16.3788,16.3987,16.3788,16.3987,65050.0
2024-03-11 12:30:00,16.5,16.51,16.49,16.51,62162.0,16.3987,16.4086,16.3887,16.4086,62162.0
2024-03-11 12:40:00,16.5,16.51,16.49,16.51,113195.0,16.3987,16.4086,16.3887,16.4086,113195.0
2024-03-11 12:50:00,16.5,16.51,16.49,16.5,85390.0,16.3987,16.4086,16.3887,16.3987,85390.0
2024-03-11 13:00:00,16.5,16.51,16.49,16.5,57174.0,16.3987,16.4086,16.3887,16.3987,57174.0
2024-03-11 13:10:00,16.5,16.51,16.49,16.5,75311.0,16.3987,16.4086,16.3887,16.3987,75311.0
2024-03-11 13:20:00,16.5,16.51,16.49,16.5,77389.0,16.3987,16.4086,16.3887,16.3987,77389.0
2024-03-11 13:30:00,16.5,16.51,16.48,16.48,162224.0,16.3987,16.4086,16.3788,16.3788,162224.0
2024-03-11 13:40:00,16.48,16.49,16.47,16.47,51604.0,16.3788,16.3887,16.3689,16.3689,51604.0
2024-03-11 13:50:00,16.47,16.48,16.46,16.46,79219.0,16.3689,16.3788,16.3589,16.3589,79219.0
2024-03-11 14:00:00,16.46,16.48,16.46,16.46,111593.0,16.3589,16.3788,16.3589,16.3589,111593.0
2024-03-11 14:10:00,16.46,16.47,16.45,16.45,78159.0,16.3589,16.3689,16.349,16.349,78159.0
2024-03-11 14:20:00,16.45,16.46,16.44,16.46,112627.0,16.349,16.3589,16.339,16.3589,112627.0
2024-03-11 14:30:00,16.46,16.46,16.44,16.44,79249.0,16.3589,16.3589,16.339,16.339,79249.0
2024-03-11 14:40:00,16.44,16.46,16.44,16.46,211131.0,16.339,16.3589,16.339,16.3589,211131.0
2024-03-11 14:50:00,16.45,16.48,16.45,16.47,91174.0,16.349,16.3788,16.349,16.3689,91174.0
2024-03-11 15:00:00,16.48,16.49,16.46,16.46,136455.0,16.3788,16.3887,16.3589,16.3589,136455.0
2024-03-11 15:10:00,16.46,16.47,16.42,16.43,271609.0,16.3589,16.3689,16.3192,16.3291,271609.0
2024-03-11 15:20:00,16.44,16.45,16.42,16.43,561881.0,16.339,16.349,16.3192,16.3291,561881.0
2024-03-11 15:30:00,16.43,16.43,16.39,16.41,445170.0,16.3291,16.3291,16.2894,16.3092,445170.0
2024-03-11 15:40:00,16.42,16.44,16.41,16.43,718327.0,16.3192,16.339,16.3092,16.3291,718327.0
2024-03-11 15:50:00,16.43,16.45,16.4,16.45,1390239.0,16.3291,16.349,16.2993,16.349,1390239.0
2024-03-12 09:30:00,16.4,16.44,16.35,16.41,364970.0,16.2993,16.339,16.2496,16.3092,364970.0
2024-03-12 09:40:00,16.41,16.41,16.34,16.37,162595.0,16.3092,16.3092,16.2397,16.2695,162595.0
2024-03-12 09:50:00,16.38,16.41,16.37,16.41,77557.0,16.2794,16.3092,16.2695,16.3092,77557.0
2024-03-12 10:00:00,16.41,16.44,16.39,16.43,174521.0,16.3092,16.339,16.2894,16.3291,174521.0
2024-03-12 10:10:00,16.43,16.46,16.39,16.39,521400.0,16.3291,16.3589,16.2894,16.2894,521400.0
2024-03-12 10:20:00,16.4,16.42,16.36,16.36,204634.0,16.2993,16.3192,16.2595,16.2595,204634.0
2024-03-12 10:30:00,16.36,16.37,16.31,16.35,221525.0,16.2595,16.2695,16.2098,16.2496,221525.0
2024-03-12 10:40:00,16.35,16.37,16.34,16.37,125446.0,16.2496,16.2695,16.2397,16.2695,125446.0
2024-03-12 10:50:00,16.37,16.4,16.36,16.38,228672.0,16.2695,16.2993,16.2595,16.2794,228672.0
2024-03-12 11:00:00,16.38,16.39,16.33,16.34,303299.0,16.2794,16.2894,16.2297,16.2397,303299.0
2024-03-12 11:10:00,16.35,16.38,16.33,16.37,371139.0,16.2496,16.2794,16.2297,16.2695,371139.0
2024-03-12 11:20:00,16.38,16.38,16.35,16.36,431001.0,16.2794,16.2794,16.2496,16.2595,431001.0
2024-03-12 11:30:00,16.36,16.36,16.32,16.32,185056.0,16.2595,16.2595,16.2198,16.2198,185056.0
2024-03-12 11:40:00,16.32,16.36,16.31,16.35,390808.0,16.2198,16.2595,16.2098,16.2496,390808.0
2024-03-12 11:50:00,16.35,16.37,16.33,16.34,152056.0,16.2496,16.2695,16.2297,16.2397,152056.0
2024-03-12 12:00:00,16.35,16.37,16.33,16.37,96842.0,16.2496,16.2695,16.2297,16.2695,96842.0
2024-03-12 12:10:00,16.36,16.37,16.34,16.36,267668.0,16.2595,16.2695,16.2397,16.2595,267668.0
2024-03-12 12:20:00,16.35,16.36,16.31,16.31,136498.0,16.2496,16.2595,16.2098,16.2098,136498.0
2024-03-12 12:30:00,16.32,16.32,16.28,16.31,296982.0,16.2198,16.2198,16.18,16.2098,296982.0
2024-03-12 12:40:00,16.31,16.32,16.28,16.32,405918.0,16.2098,16.2198,16.18,16.2198,405918.0
2024-03-12 12:50:00,16.31,16.35,16.31,16.34,105888.0,16.2098,16.2496,16.2098,16.2397,105888.0
2024-03-12 13:00:00,16.34,16.34,16.29,16.3,312538.0,16.2397,16.2397,16.19,16.1999,312538.0
2024-03-12 13:10:00,16.3,16.32,16.29,16.32,136897.0,16.1999,16.2198,16.19,16.2198,136897.0
2024-03-12 13:20:00,16.32,16.33,16.3,16.3,89534.0,16.2198,16.2297,16.1999,16.1999,89534.0
2024-03-12 13:30:00,16.3,16.32,16.29,16.32,101696.0,16.1999,16.2198,16.19,16.2198,101696.0
2024-03-12 13:40:00,16.32,16.32,16.3,16.32,94978.0,16.2198,16.2198,16.1999,16.2198,94978.0
2024-03-12 13:50:00,16.32,16.36,16.31,16.35,90576.0,16.2198,16.2595,16.2098,16.2496,90576.0
2024-03-12 14:00:00,16.36,16.36,16.33,16.34,215542.0,16.2595,16.2595,16.2297,16.2397,215542.0
2024-03-12 14:10:00,16.34,16.35,16.33,16.35,174999.0,16.2397,16.2496,16.2297,16.2496,174999.0
2024-03-12 14:20:00,16.35,16.36,16.33,16.36,98111.0,16.2496,16.2595,16.2297,16.2595,98111.0
2024-03-12 14:30:00,16.36,16.38,16.35,16.38,332031.0,16.2595,16.2794,16.2496,16.2794,332031.0
2024-03-12 14:40:00,16.38,16.38,16.34,16.37,123001.0,16.2794,16.2794,16.2397,16.2695,123001.0
2024-03-12 14:50:00,16.37,16.41,16.36,16.39,161594.0,16.2695,16.3092,16.2595,16.2894,161594.0
2024-03-12 15:00:00,16.39,16.4,16.38,16.39,219413.0,16.2894,16.2993,16.2794,16.2894,219413.0
2024-03-12 15:10:00,16.38,16.39,16.36,16.39,279750.0,16.2794,16.2894,16.2595,16.2894,279750.0
2024-03-12 15:20:00,16.39,16.4,16.37,16.4,209423.0,16.2894,16.2993,16.2695,16.2993,209423.0
2024-03-12 15:30:00,16.39,16.4,16.35,16.35,362653.0,16.2894,16.2993,16.2496,16.2496,362653.0
2024-03-12 15:40:00,16.36,16.36,16.34,16.35,317071.0,16.2595,16.2595,16.2397,16.2496,317071.0
2024-03-12 15:50:00,16.34,16.35,16.31,16.31,1065375.0,16.2397,16.2496,16.2098,16.2098,1065375.0
2024-03-13 09:30:00,16.45,16.54,16.43,16.48,501897.0,16.349,16.4384,16.3291,16.3788,501897.0
2024-03-13 09:40:00,16.49,16.55,16.46,16.55,293701.0,16.3887,16.4484,16.3589,16.4484,293701.0
2024-03-13 09:50:00,16.54,16.55,16.48,16.51,226588.0,16.4384,16.4484,16.3788,16.4086,226588.0
2024-03-13 10:00:00,16.52,16.53,16.46,16.49,192558.0,16.4186,16.4285,16.3589,16.3887,192558.0
2024-03-13 10:10:00,16.49,16.5,16.46,16.48,155941.0,16.3887,16.3987,16.3589,16.3788,155941.0
2024-03-13 10:20:00,16.48,16.49,16.44,16.44,237595.0,16.3788,16.3887,16.339,16.339,237595.0
2024-03-13 10:30:00,16.44,16.45,16.4,16.43,194014.0,16.339,16.349,16.2993,16.3291,194014.0
2024-03-13 10:40:00,16.43,16.44,16.37,16.39,174170.0,16.3291,16.339,16.2695,16.2894,174170.0
2024-03-13 10:50:00,16.39,16.44,16.38,16.44,124943.0,16.2894,16.339,16.2794,16.339,124943.0
2024-03-13 11:00:00,16.44,16.44,16.4,16.41,115264.0,16.339,16.339,16.2993,16.3092,115264.0
2024-03-13 11:10:00,16.42,16.46,16.41,16.46,187403.0,16.3192,16.3589,16.3092,16.3589,187403.0
2024-03-13 11:20:00,16.46,16.49,16.45,16.48,105691.0,16.3589,16.3887,16.349,16.3788,105691.0
2024-03-13 11:30:00,16.48,16.5,16.47,16.49,59391.0,16.3788,16.3987,16.3689,16.3887,59391.0
2024-03-13 11:40:00,16.5,16.5,16.48,16.49,239656.0,16.3987,16.3987,16.3788,16.3887,239656.0
2024-03-13 11:50:00,16.5,16.52,16.49,16.5,62315.0,16.3987,16.4186,16.3887,16.3987,62315.0
2024-03-13 12:00:00,16.5,16.5,16.47,16.48,64144.0,16.3987,16.3987,16.3689,16.3788,64144.0
2024-03-13 12:10:00,16.47,16.48,16.44,16.44,204417.0,16.3689,16.3788,16.339,16.339,204417.0
2024-03-13 12:20:00,16.44,16.46,16.43,16.43,135216.0,16.339,16.3589,16.3291,16.3291,135216.0
2024-03-13 12:30:00,16.43,16.45,16.43,16.45,77979.0,16.3291,16.349,16.3291,16.349,77979.0
2024-03-13 12:40:00,16.45,16.48,16.44,16.46,226574.0,16.349,16.3788,16.339,16.3589,226574.0
2024-03-13 12:50:00,16.46,16.47,16.42,16.42,165624.0,16.3589,16.3689,16.3192,16.3192,165624.0
2024-03-13 13:00:00,16.43,16.47,16.41,16.45,113340.0,16.3291,16.3689,16.3092,16.349,113340.0
2024-03-13 13:10:00,16.45,16.46,16.43,16.45,57933.0,16.349,16.3589,16.3291,16.349,57933.0
2024-03-13 13:20:00,16.44,16.46,16.43,16.46,81891.0,16.339,16.3589,16.3291,16.3589,81891.0
2024-03-13 13:30:00,16.45,16.47,16.45,16.45,85155.0,16.349,16.3689,16.349,16.349,85155.0
2024-03-13 13:40:00,16.46,16.47,16.44,16.46,218732.0,16.3589,16.3689,16.339,16.3589,218732.0
2024-03-13 13:50:00,16.46,16.48,16.46,16.46,72349.0,16.3589,16.3788,16.3589,16.3589,72349.0
2024-03-13 14:00:00,16.46,16.47,16.44,16.45,45000.0,16.3589,16.3689,16.339,16.349,45000.0
2024-03-13 14:10:00,16.45,16.47,16.45,16.46,58059.0,16.349,16.3689,16.349,16.3589,58059.0
2024-03-13 14:20:00,16.46,16.47,16.45,16.46,67394.0,16.3589,16.3689,16.349,16.3589,67394.0
2024-03-13 14:30:00,16.46,16.46,16.43,16.45,92658.0,16.3589,16.3589,16.3291,16.349,92658.0
2024-03-13 14:40:00,16.44,16.44,16.43,16.44,35626.0,16.339,16.339,16.3291,16.339,35626.0
2024-03-13 14:50:00,16.44,16.44,16.42,16.43,58716.0,16.339,16.339,16.3192,16.3291,58716.0
2024-03-13 15:00:00,16.43,16.43,16.41,16.41,179450.0,16.3291,16.3291,16.3092,16.3092,179450.0
2024-03-13 15:10:00,16.41,16.42,16.4,16.41,160141.0,16.3092,16.3192,16.2993,16.3092,160141.0
2024-03-13 15:20:00,16.41,16.44,16.38,16.39,207290.0,16.3092,16.339,16.2794,16.2894,207290.0
2024-03-13 15:30:00,16.39,16.42,16.38,16.41,252698.0,16.2894,16.3192,16.2794,16.3092,252698.0
2024-03-13 15:40:00,16.41,16.43,16.39,16.42,332946.0,16.3092,16.3291,16.2894,16.3192,332946.0
2024-03-13 15:50:00,16.42,16.43,16.38,16.41,1333608.0,16.3192,16.3291,16.2794,16.3092,1333608.0
2024-03-14 09:30:00,16.34,16.41,16.26,16.3,252552.0,16.2397,16.3092,16.1602,16.1999,252552.0
2024-03-14 09:40:00,16.31,16.32,16.24,16.25,213193.0,16.2098,16.2198,16.1403,16.1502,213193.0
2024-03-14 09:50:00,16.24,16.24,16.17,16.17,216375.0,16.1403,16.1403,16.0707,16.0707,216375.0
2024-03-14 10:00:00,16.18,16.22,16.16,16.22,184325.0,16.0806,16.1204,16.0608,16.1204,184325.0
2024-03-14 10:10:00,16.21,16.21,16.17,16.18,100498.0,16.1105,16.1105,16.0707,16.0806,100498.0
2024-03-14 10:20:00,16.18,16.18,16.09,16.11,286449.0,16.0806,16.0806,15.9912,16.0111,286449.0
2024-03-14 10:30:00,16.12,16.16,16.11,16.14,251921.0,16.021,16.0608,16.0111,16.0409,251921.0
2024-03-14 10:40:00,16.14,16.17,16.13,16.16,215103.0,16.0409,16.0707,16.031,16.0608,215103.0
2024-03-14 10:50:00,16.16,16.17,16.12,16.14,127919.0,16.0608,16.0707,16.021,16.0409,127919.0
2024-03-14 11:00:00,16.14,16.16,16.13,16.14,186017.0,16.0409,16.0608,16.031,16.0409,186017.0
2024-03-14 11:10:00,16.14,16.18,16.13,16.14,82424.0,16.0409,16.0806,16.031,16.0409,82424.0
2024-03-14 11:20:00,16.14,16.15,16.13,16.14,65431.0,16.0409,16.0508,16.031,16.0409,65431.0
2024-03-14 11:30:00,16.14,16.16,16.13,16.16,76009.0,16.0409,16.0608,16.031,16.0608,76009.0
2024-03-14 11:40:00,16.16,16.17,16.13,16.14,79589.0,16.0608,16.0707,16.031,16.0409,79589.0
2024-03-14 11:50:00,16.14,16.16,16.14,16.14,97039.0,16.0409,16.0608,16.0409,16.0409,97039.0
2024-03-14 12:00:00,16.14,16.16,16.14,16.14,75643.0,16.0409,16.0608,16.0409,16.0409,75643.0
2024-03-14 12:10:00,16.14,16.16,16.12,16.14,63682.0,16.0409,16.0608,16.021,16.0409,63682.0
2024-03-14 12:20:00,16.14,16.15,16.13,16.13,173632.0,16.0409,16.0508,16.031,16.031,173632.0
2024-03-14 12:30:00,16.14,16.14,16.12,16.14,118872.0,16.0409,16.0409,16.021,16.0409,118872.0
2024-03-14 12:40:00,16.14,16.14,16.1,16.1,232286.0,16.0409,16.0409,16.0011,16.0011,232286.0
2024-03-14 12:50:00,16.1,16.11,16.07,16.07,147213.0,16.0011,16.0111,15.9713,15.9713,147213.0
2024-03-14 13:00:00,16.08,16.11,16.07,16.11,147840.0,15.9813,16.0111,15.9713,16.0111,147840.0
2024-03-14 13:10:00,16.11,16.11,16.06,16.07,167683.0,16.0111,16.0111,15.9614,15.9713,167683.0
2024-03-14 13:20:00,16.07,16.07,16.05,16.05,47398.0,15.9713,15.9713,15.9514,15.9514,47398.0
2024-03-14 13:30:00,16.05,16.07,16.03,16.05,211158.0,15.9514,15.9713,15.9316,15.9514,211158.0
2024-03-14 13:40:00,16.05,16.05,16.03,16.04,147907.0,15.9514,15.9514,15.9316,15.9415,147907.0
2024-03-14 13:50:00,16.03,16.05,16.03,16.05,61390.0,15.9316,15.9514,15.9316,15.9514,61390.0
2024-03-14 14:00:00,16.05,16.09,16.04,16.09,169699.0,15.9514,15.9912,15.9415,15.9912,169699.0
2024-03-14 14:10:00,16.09,16.1,16.07,16.07,125173.0,15.9912,16.0011,15.9713,15.9713,125173.0
2024-03-14 14:20:00,16.07,16.08,16.05,16.07,107331.0,15.9713,15.9813,15.9514,15.9713,107331.0
2024-03-14 14:30:00,16.07,16.11,16.06,16.1,177854.0,15.9713,16.0111,15.9614,16.0011,177854.0
2024-03-14 14:40:00,16.1,16.1,16.08,16.09,68895.0,16.0011,16.0011,15.9813,15.9912,68895.0
2024-03-14 14:50:00,16.09,16.1,16.08,16.09,120352.0,15.9912,16.0011,15.9813,15.9912,120352.0
2024-03-14 15:00:00,16.09,16.09,16.04,16.04,215635.0,15.9912,15.9912,15.9415,15.9415,215635.0
2024-03-14 15:10:00,16.04,16.05,16.02,16.03,113034.0,15.9415,15.9514,15.9216,15.9316,113034.0
2024-03-14 15:20:00,16.02,16.05,16.02,16.05,132186.0,15.9216,15.9514,15.9216,15.9514,132186.0
2024-03-14 15:30:00,16.05,16.05,16.02,16.04,246263.0,15.9514,15.9514,15.9216,15.9415,246263.0
2024-03-14 15:40:00,16.04,16.1,16.03,16.1,318749.0,15.9415,16.0011,15.9316,16.0011,318749.0
2024-03-14 15:50:00,16.09,16.17,16.08,16.17,1130511.0,15.9912,16.0707,15.9813,16.0707,1130511.0
2024-03-15 09:30:00,16.06,16.27,16.06,16.23,4650084.0,15.9614,16.1701,15.9614,16.1303,4650084.0
2024-03-15 09:40:00,16.23,16.27,16.17,16.2,250487.0,16.1303,16.1701,16.0707,16.1005,250487.0
2024-03-15 09:50:00,16.21,16.23,16.17,16.19,195985.0,16.1105,16.1303,16.0707,16.0906,195985.0
2024-03-15 10:00:00,16.19,16.2,16.14,16.15,181764.0,16.0906,16.1005,16.0409,16.0508,181764.0
2024-03-15 10:10:00,16.16,16.2,16.16,16.18,184631.0,16.0608,16.1005,16.0608,16.0806,184631.0
2024-03-15 10:20:00,16.18,16.21,16.18,16.2,159763.0,16.0806,16.1105,16.0806,16.1005,159763.0
2024-03-15 10:30:00,16.2,16.22,16.17,16.2,191724.0,16.1005,16.1204,16.0707,16.1005,191724.0
2024-03-15 10:40:00,16.21,16.3,16.2,16.3,152364.0,16.1105,16.1999,16.1005,16.1999,152364.0
2024-03-15 10:50:00,16.3,16.32,16.28,16.28,194093.0,16.1999,16.2198,16.18,16.18,194093.0
2024-03-15 11:00:00,16.29,16.3,16.24,16.25,230698.0,16.19,16.1999,16.1403,16.1502,230698.0
2024-03-15 11:10:00,16.25,16.26,16.22,16.23,305455.0,16.1502,16.1602,16.1204,16.1303,305455.0
2024-03-15 11:20:00,16.23,16.25,16.21,16.23,64663.0,16.1303,16.1502,16.1105,16.1303,64663.0
2024-03-15 11:30:00,16.23,16.24,16.21,16.22,488512.0,16.1303,16.1403,16.1105,16.1204,488512.0
2024-03-15 11:40:00,16.21,16.22,16.19,16.21,87387.0,16.1105,16.1204,16.0906,16.1105,87387.0
2024-03-15 11:50:00,16.2,16.2,16.18,16.19,135835.0,16.1005,16.1005,16.0806,16.0906,135835.0
2024-03-15 12:00:00,16.19,16.2,16.16,16.19,202421.0,16.0906,16.1005,16.0608,16.0906,202421.0
2024-03-15 12:10:00,16.18,16.19,16.15,16.15,113152.0,16.0806,16.0906,16.0508,16.0508,113152.0
2024-03-15 12:20:00,16.15,16.17,16.14,16.16,147414.0,16.0508,16.0707,16.0409,16.0608,147414.0
2024-03-15 12:30:00,16.16,16.17,16.15,16.16,125115.0,16.0608,16.0707,16.0508,16.0608,125115.0
2024-03-15 12:40:00,16.16,16.2,16.14,16.15,226616.0,16.0608,16.1005,16.0409,16.0508,226616.0
2024-03-15 12:50:00,16.15,16.17,16.14,16.15,109287.0,16.0508,16.0707,16.0409,16.0508,109287.0
2024-03-15 13:00:00,16.15,16.19,16.15,16.19,96658.0,16.0508,16.0906,16.0508,16.0906,96658.0
2024-03-15 13:10:00,16.19,16.2,16.17,16.18,142338.0,16.0906,16.1005,16.0707,16.0806,142338.0
2024-03-15 13:20:00,16.18,16.2,16.17,16.19,215662.0,16.0806,16.1005,16.0707,16.0906,215662.0
2024-03-15 13:30:00,16.2,16.2,16.18,16.19,95831.0,16.1005,16.1005,16.0806,16.0906,95831.0
2024-03-15 13:40:00,16.19,16.19,16.16,16.18,119387.0,16.0906,16.0906,16.0608,16.0806,119387.0
2024-03-15 13:50:00,16.18,16.21,16.17,16.21,149949.0,16.0806,16.1105,16.0707,16.1105,149949.0
2024-03-15 14:00:00,16.21,16.23,16.19,16.2,397380.0,16.1105,16.1303,16.0906,16.1005,397380.0
2024-03-15 14:10:00,16.19,16.22,16.19,16.2,213698.0,16.0906,16.1204,16.0906,16.1005,213698.0
2024-03-15 14:20:00,16.21,16.23,16.2,16.21,131182.0,16.1105,16.1303,16.1005,16.1105,131182.0
2024-03-15 14:30:00,16.21,16.23,16.2,16.23,161958.0,16.1105,16.1303,16.1005,16.1303,161958.0
2024-03-15 14:40:00,16.23,16.23,16.19,16.2,154657.0,16.1303,16.1303,16.0906,16.1005,154657.0
2024-03-15 14:50:00,16.2,16.23,16.2,16.23,106488.0,16.1005,16.1303,16.1005,16.1303,106488.0
2024-03-15 15:00:00,16.23,16.23,16.2,16.21,253444.0,16.1303,16.1303,16.1005,16.1105,253444.0
2024-03-15 15:10:00,16.21,16.21,16.17,16.19,196280.0,16.1105,16.1105,16.0707,16.0906,196280.0
2024-03-15 15:20:00,16.19,16.22,16.18,16.21,220292.0,16.0906,16.1204,16.0806,16.1105,220292.0
2024-03-15 15:30:00,16.21,16.21,16.19,16.2,288792.0,16.1105,16.1105,16.0906,16.1005,288792.0
2024-03-15 15:40:00,16.2,16.22,16.18,16.22,355318.0,16.1005,16.1204,16.0806,16.1204,355318.0
2024-03-15 15:50:00,16.22,16.28,16.21,16.25,2156088.0,16.1204,16.18,16.1105,16.1502,2156088.0
2024-03-18 09:30:00,16.2,16.21,16.01,16.04,577638.0,16.1005,16.1105,15.9117,15.9415,577638.0
2024-03-18 09:40:00,16.04,16.13,16.03,16.1,436346.0,15.9415,16.031,15.9316,16.0011,436346.0
2024-03-18 09:50:00,16.1,16.14,16.08,16.13,297760.0,16.0011,16.0409,15.9813,16.031,297760.0
2024-03-18 10:00:00,16.13,16.18,16.12,16.16,545388.0,16.031,16.0806,16.021,16.0608,545388.0
2024-03-18 10:10:00,16.17,16.17,16.13,16.14,267006.0,16.0707,16.0707,16.031,16.0409,267006.0
2024-03-18 10:20:00,16.14,16.17,16.13,16.14,191436.0,16.0409,16.0707,16.031,16.0409,191436.0
2024-03-18 10:30:00,16.13,16.17,16.12,16.14,460920.0,16.031,16.0707,16.021,16.0409,460920.0
2024-03-18 10:40:00,16.14,16.15,16.08,16.11,117062.0,16.0409,16.0508,15.9813,16.0111,117062.0
2024-03-18 10:50:00,16.11,16.12,16.09,16.12,99261.0,16.0111,16.021,15.9912,16.021,99261.0
2024-03-18 11:00:00,16.12,16.15,16.11,16.14,114907.0,16.021,16.0508,16.0111,16.0409,114907.0
2024-03-18 11:10:00,16.14,16.17,16.14,16.14,72349.0,16.0409,16.0707,16.0409,16.0409,72349.0
2024-03-18 11:20:00,16.14,16.2,16.14,16.2,401532.0,16.0409,16.1005,16.0409,16.1005,401532.0
2024-03-18 11:30:00,16.2,16.2,16.17,16.17,125424.0,16.1005,16.1005,16.0707,16.0707,125424.0
2024-03-18 11:40:00,16.17,16.18,16.15,16.18,125919.0,16.0707,16.0806,16.0508,16.0806,125919.0
2024-03-18 11:50:00,16.18,16.19,16.16,16.18,263543.0,16.0806,16.0906,16.0608,16.0806,263543.0
2024-03-18 12:00:00,16.18,16.18,16.15,16.15,156370.0,16.0806,16.0806,16.0508,16.0508,156370.0
2024-03-18 12:10:00,16.16,16.18,16.15,16.16,237935.0,16.0608,16.0806,16.0508,16.0608,237935.0
2024-03-18 12:20:00,16.15,16.16,16.14,16.16,118291.0,16.0508,16.0608,16.0409,16.0608,118291.0
2024-03-18 12:30:00,16.16,16.16,16.12,16.13,60630.0,16.0608,16.0608,16.021,16.031,60630.0
2024-03-18 12:40:00,16.13,16.15,16.12,16.15,58879.0,16.031,16.0508,16.021,16.0508,58879.0
2024-03-18 12:50:00,16.14,16.17,16.14,16.16,175386.0,16.0409,16.0707,16.0409,16.0608,175386.0
2024-03-18 13:00:00,16.16,16.17,16.16,16.16,53544.0,16.0608,16.0707,16.0608,16.0608,53544.0
2024-03-18 13:10:00,16.16,16.17,16.14,16.14,57734.0,16.0608,16.0707,16.0409,16.0409,57734.0
2024-03-18 13:20:00,16.14,16.15,16.13,16.14,165527.0,16.0409,16.0508,16.031,16.0409,165527.0
2024-03-18 13:30:00,16.14,16.15,16.1,16.12,244404.0,16.0409,16.0508,16.0011,16.021,244404.0
2024-03-18 13:40:00,16.11,16.11,16.08,16.1,245330.0,16.0111,16.0111,15.9813,16.0011,245330.0
2024-03-18 13:50:00,16.1,16.12,16.09,16.12,142274.0,16.0011,16.021,15.9912,16.021,142274.0
2024-03-18 14:00:00,16.12,16.14,16.11,16.14,173225.0,16.021,16.0409,16.0111,16.0409,173225.0
2024-03-18 14:10:00,16.14,16.16,16.13,16.14,134221.0,16.0409,16.0608,16.031,16.0409,134221.0
2024-03-18 14:20:00,16.13,16.14,16.1,16.1,106613.0,16.031,16.0409,16.0011,16.0011,106613.0
2024-03-18 14:30:00,16.11,16.11,16.09,16.09,173986.0,16.0111,16.0111,15.9912,15.9912,173986.0
2024-03-18 14:40:00,16.1,16.1,16.04,16.05,249249.0,16.0011,16.0011,15.9415,15.9514,249249.0
2024-03-18 14:50:00,16.04,16.06,16.04,16.05,198493.0,15.9415,15.9614,15.9415,15.9514,198493.0
2024-03-18 15:00:00,16.05,16.07,16.04,16.05,238654.0,15.9514,15.9713,15.9415,15.9514,238654.0
2024-03-18 15:10:00,16.05,16.11,16.05,16.11,186082.0,15.9514,16.0111,15.9514,16.0111,186082.0
2024-03-18 15:20:00,16.11,16.11,16.08,16.08,164968.0,16.0111,16.0111,15.9813,15.9813,164968.0
2024-03-18 15:30:00,16.08,16.09,16.04,16.05,352205.0,15.9813,15.9912,15.9415,15.9514,352205.0
2024-03-18 15:40:00,16.05,16.08,16.04,16.04,470072.0,15.9514,15.9813,15.9415,15.9415,470072.0
2024-03-18 15:50:00,16.05,16.07,16.0,16.07,1481218.0,15.9514,15.9713,15.9018,15.9713,1481218.0
2024-03-19 09:30:00,16.15,16.19,16.07,16.13,355007.0,16.0508,16.0906,15.9713,16.031,355007.0
2024-03-19 09:40:00,16.14,16.2,16.13,16.16,979423.0,16.0409,16.1005,16.031,16.0608,979423.0
2024-03-19 09:50:00,16.16,16.19,16.14,16.17,974054.0,16.0608,16.0906,16.0409,16.0707,974054.0
2024-03-19 10:00:00,16.16,16.21,16.15,16.19,447696.0,16.0608,16.1105,16.0508,16.0906,447696.0
2024-03-19 10:10:00,16.19,16.2,16.16,16.18,246094.0,16.0906,16.1005,16.0608,16.0806,246094.0
2024-03-19 10:20:00,16.18,16.22,16.16,16.18,930730.0,16.0806,16.1204,16.0608,16.0806,930730.0
2024-03-19 10:30:00,16.18,16.18,16.16,16.18,213206.0,16.0806,16.0806,16.0608,16.0806,213206.0
2024-03-19 10:40:00,16.18,16.19,16.16,16.17,289189.0,16.0806,16.0906,16.0608,16.0707,289189.0
2024-03-19 10:50:00,16.16,16.18,16.14,16.16,215431.0,16.0608,16.0806,16.0409,16.0608,215431.0
2024-03-19 11:00:00,16.16,16.18,16.14,16.18,383073.0,16.0608,16.0806,16.0409,16.0806,383073.0
2024-03-19 11:10:00,16.18,16.2,16.17,16.18,151344.0,16.0806,16.1005,16.0707,16.0806,151344.0
2024-03-19 11:20:00,16.19,16.2,16.18,16.18,115421.0,16.0906,16.1005,16.0806,16.0806,115421.0
2024-03-19 11:30:00,16.19,16.2,16.17,16.19,193634.0,16.0906,16.1005,16.0707,16.0906,193634.0
2024-03-19 11:40:00,16.19,16.19,16.18,16.19,73141.0,16.0906,16.0906,16.0806,16.0906,73141.0
2024-03-19 11:50:00,16.19,16.23,16.19,16.2,207824.0,16.0906,16.1303,16.0906,16.1005,207824.0
2024-03-19 12:00:00,16.19,16.21,16.19,16.2,105241.0,16.0906,16.1105,16.0906,16.1005,105241.0
2024-03-19 12:10:00,16.2,16.21,16.18,16.2,162460.0,16.1005,16.1105,16.0806,16.1005,162460.0
2024-03-19 12:20:00,16.2,16.2,16.18,16.19,90513.0,16.1005,16.1005,16.0806,16.0906,90513.0
2024-03-19 12:30:00,16.19,16.19,16.17,16.18,113428.0,16.0906,16.0906,16.0707,16.0806,113428.0
2024-03-19 12:40:00,16.18,16.18,16.15,16.16,182824.0,16.0806,16.0806,16.0508,16.0608,182824.0
2024-03-19 12:50:00,16.16,16.17,16.15,16.17,102666.0,16.0608,16.0707,16.0508,16.0707,102666.0
2024-03-19 13:00:00,16.16,16.17,16.14,16.16,198553.0,16.0608,16.0707,16.0409,16.0608,198553.0
2024-03-19 13:10:00,16.16,16.17,16.13,16.14,123291.0,16.0608,16.0707,16.031,16.0409,123291.0
2024-03-19 13:20:00,16.13,16.15,16.13,16.15,76701.0,16.031,16.0508,16.031,16.0508,76701.0
2024-03-19 13:30:00,16.15,16.15,16.14,16.14,87970.0,16.0508,16.0508,16.0409,16.0409,87970.0
2024-03-19 13:40:00,16.14,16.15,16.11,16.12,143332.0,16.0409,16.0508,16.0111,16.021,143332.0
2024-03-19 13:50:00,16.12,16.13,16.11,16.12,134238.0,16.021,16.031,16.0111,16.021,134238.0
2024-03-19 14:00:00,16.12,16.13,16.11,16.13,205841.0,16.021,16.031,16.0111,16.031,205841.0
2024-03-19 14:10:00,16.13,16.13,16.09,16.11,340186.0,16.031,16.031,15.9912,16.0111,340186.0
2024-03-19 14:20:00,16.1,16.16,16.1,16.16,569693.0,16.0011,16.0608,16.0011,16.0608,569693.0
2024-03-19 14:30:00,16.16,16.18,16.15,16.18,255307.0,16.0608,16.0806,16.0508,16.0806,255307.0
2024-03-19 14:40:00,16.18,16.23,16.16,16.21,1036828.0,16.0806,16.1303,16.0608,16.1105,1036828.0
2024-03-19 14:50:00,16.21,16.24,16.21,16.23,434710.0,16.1105,16.1403,16.1105,16.1303,434710.0
2024-03-19 15:00:00,16.23,16.29,16.22,16.26,652484.0,16.1303,16.19,16.1204,16.1602,652484.0
2024-03-19 15:10:00,16.27,16.29,16.25,16.28,670647.0,16.1701,16.19,16.1502,16.18,670647.0
2024-03-19 15:20:00,16.28,16.29,16.27,16.29,284316.0,16.18,16.19,16.1701,16.19,284316.0
2024-03-19 15:30:00,16.29,16.29,16.24,16.28,480207.0,16.19,16.19,16.1403,16.18,480207.0
2024-03-19 15:40:00,16.28,16.28,16.19,16.19,744011.0,16.18,16.18,16.0906,16.0906,744011.0
2024-03-19 15:50:00,16.2,16.26,16.18,16.25,1312787.0,16.1005,16.1602,16.0806,16.1502,1312787.0
2024-03-20 09:30:00,16.21,16.25,16.12,16.25,276369.0,16.1105,16.1502,16.021,16.1502,276369.0
2024-03-20 09:40:00,16.25,16.29,16.22,16.23,741206.0,16.1502,16.19,16.1204,16.1303,741206.0
2024-03-20 09:50:00,16.23,16.26,16.23,16.25,80868.0,16.1303,16.1602,16.1303,16.1502,80868.0
2024-03-20 10:00:00,16.25,16.28,16.23,16.28,217289.0,16.1502,16.18,16.1303,16.18,217289.0
2024-03-20 10:10:00,16.27,16.28,16.24,16.25,151003.0,16.1701,16.18,16.1403,16.1502,151003.0
2024-03-20 10:20:00,16.25,16.26,16.22,16.25,144437.0,16.1502,16.1602,16.1204,16.1502,144437.0
2024-03-20 10:30:00,16.25,16.25,16.23,16.24,126988.0,16.1502,16.1502,16.1303,16.1403,126988.0
2024-03-20 10:40:00,16.24,16.25,16.23,16.24,145998.0,16.1403,16.1502,16.1303,16.1403,145998.0
2024-03-20 10:50:00,16.24,16.24,16.21,16.21,665156.0,16.1403,16.1403,16.1105,16.1105,665156.0
2024-03-20 11:00:00,16.21,16.23,16.19,16.21,241744.0,16.1105,16.1303,16.0906,16.1105,241744.0
2024-03-20 11:10:00,16.21,16.24,16.2,16.23,164727.0,16.1105,16.1403,16.1005,16.1303,164727.0
2024-03-20 11:20:00,16.23,16.24,16.2,16.21,141639.0,16.1303,16.1403,16.1005,16.1105,141639.0
2024-03-20 11:30:00,16.21,16.22,16.15,16.19,246050.0,16.1105,16.1204,16.0508,16.0906,246050.0
2024-03-20 11:40:00,16.19,16.21,16.16,16.18,488849.0,16.0906,16.1105,16.0608,16.0806,488849.0
2024-03-20 11:50:00,16.18,16.18,16.16,16.16,123586.0,16.0806,16.0806,16.0608,16.0608,123586.0
2024-03-20 12:00:00,16.16,16.17,16.14,16.16,247678.0,16.0608,16.0707,16.0409,16.0608,247678.0
2024-03-20 12:10:00,16.16,16.18,16.14,16.16,169356.0,16.0608,16.0806,16.0409,16.0608,169356.0
2024-03-20 12:20:00,16.16,16.2,16.16,16.19,196529.0,16.0608,16.1005,16.0608,16.0906,196529.0
2024-03-20 12:30:00,16.19,16.2,16.18,16.2,204889.0,16.0906,16.1005,16.0806,16.1005,204889.0
2024-03-20 12:40:00,16.19,16.2,16.19,16.2,246763.0,16.0906,16.1005,16.0906,16.1005,246763.0
2024-03-20 12:50:00,16.19,16.23,16.19,16.21,149378.0,16.0906,16.1303,16.0906,16.1105,149378.0
2024-03-20 13:00:00,16.21,16.23,16.2,16.2,198517.0,16.1105,16.1303,16.1005,16.1005,198517.0
2024-03-20 13:10:00,16.2,16.22,16.2,16.21,115509.0,16.1005,16.1204,16.1005,16.1105,115509.0
2024-03-20 13:20:00,16.21,16.21,16.19,16.19,93307.0,16.1105,16.1105,16.0906,16.0906,93307.0
2024-03-20 13:30:00,16.2,16.2,16.16,16.16,119419.0,16.1005,16.1005,16.0608,16.0608,119419.0
2024-03-20 13:40:00,16.16,16.17,16.15,16.16,73453.0,16.0608,16.0707,16.0508,16.0608,73453.0
2024-03-20 13:50:00,16.16,16.17,16.12,16.13,189674.0,16.0608,16.0707,16.021,16.031,189674.0
2024-03-20 14:00:00,16.12,16.19,16.12,16.15,246864.0,16.021,16.0906,16.021,16.0508,246864.0
2024-03-20 14:10:00,16.16,16.16,16.04,16.05,336591.0,16.0608,16.0608,15.9415,15.9514,336591.0
2024-03-20 14:20:00,16.05,16.11,16.05,16.1,166655.0,15.9514,16.0111,15.9514,16.0011,166655.0
2024-03-20 14:30:00,16.1,16.12,16.03,16.11,286632.0,16.0011,16.021,15.9316,16.0111,286632.0
2024-03-20 14:40:00,16.11,16.22,16.09,16.2,256425.0,16.0111,16.1204,15.9912,16.1005,256425.0
2024-03-20 14:50:00,16.2,16.2,16.15,16.16,232511.0,16.1005,16.1005,16.0508,16.0608,232511.0
2024-03-20 15:00:00,16.16,16.17,16.13,16.15,189660.0,16.0608,16.0707,16.031,16.0508,189660.0
2024-03-20 15:10:00,16.14,16.16,16.13,16.14,252294.0,16.0409,16.0608,16.031,16.0409,252294.0
2024-03-20 15:20:00,16.14,16.15,16.12,16.12,310703.0,16.0409,16.0508,16.021,16.021,310703.0
2024-03-20 15:30:00,16.12,16.13,16.08,16.11,274591.0,16.021,16.031,15.9813,16.0111,274591.0
2024-03-20 15:40:00,16.11,16.12,16.07,16.07,665447.0,16.0111,16.021,15.9713,15.9713,665447.0
2024-03-20 15:50:00,16.07,16.2,16.07,16.2,1674725.0,15.9713,16.1005,15.9713,16.1005,1674725.0
2024-03-21 09:30:00,16.2,16.35,16.2,16.32,801458.0,16.1005,16.2496,16.1005,16.2198,801458.0
2024-03-21 09:40:00,16.32,16.33,16.26,16.3,602229.0,16.2198,16.2297,16.1602,16.1999,602229.0
2024-03-21 09:50:00,16.3,16.35,16.3,16.32,194504.0,16.1999,16.2496,16.1999,16.2198,194504.0
2024-03-21 10:00:00,16.32,16.33,16.27,16.28,93275.0,16.2198,16.2297,16.1701,16.18,93275.0
2024-03-21 10:10:00,16.28,16.28,16.25,16.27,218667.0,16.18,16.18,16.1502,16.1701,218667.0
2024-03-21 10:20:00,16.27,16.29,16.25,16.25,284207.0,16.1701,16.19,16.1502,16.1502,284207.0
2024-03-21 10:30:00,16.25,16.32,16.25,16.3,274112.0,16.1502,16.2198,16.1502,16.1999,274112.0
2024-03-21 10:40:00,16.3,16.32,16.28,16.29,145790.0,16.1999,16.2198,16.18,16.19,145790.0
2024-03-21 10:50:00,16.29,16.39,16.28,16.37,327203.0,16.19,16.2894,16.18,16.2695,327203.0
2024-03-21 11:00:00,16.37,16.37,16.33,16.34,151289.0,16.2695,16.2695,16.2297,16.2397,151289.0
2024-03-21 11:10:00,16.33,16.34,16.28,16.3,219354.0,16.2297,16.2397,16.18,16.1999,219354.0
2024-03-21 11:20:00,16.3,16.33,16.28,16.28,240461.0,16.1999,16.2297,16.18,16.18,240461.0
2024-03-21 11:30:00,16.29,16.31,16.28,16.3,157440.0,16.19,16.2098,16.18,16.1999,157440.0
2024-03-21 11:40:00,16.3,16.32,16.29,16.3,116175.0,16.1999,16.2198,16.19,16.1999,116175.0
2024-03-21 11:50:00,16.3,16.36,16.29,16.35,238465.0,16.1999,16.2595,16.19,16.2496,238465.0
2024-03-21 12:00:00,16.35,16.38,16.34,16.37,223382.0,16.2496,16.2794,16.2397,16.2695,223382.0
2024-03-21 12:10:00,16.37,16.37,16.35,16.37,110312.0,16.2695,16.2695,16.2496,16.2695,110312.0
2024-03-21 12:20:00,16.37,16.37,16.32,16.34,453500.0,16.2695,16.2695,16.2198,16.2397,453500.0
2024-03-21 12:30:00,16.34,16.38,16.33,16.38,256434.0,16.2397,16.2794,16.2297,16.2794,256434.0
2024-03-21 12:40:00,16.38,16.38,16.35,16.38,147158.0,16.2794,16.2794,16.2496,16.2794,147158.0
2024-03-21 12:50:00,16.38,16.39,16.37,16.38,66011.0,16.2794,16.2894,16.2695,16.2794,66011.0
2024-03-21 13:00:00,16.39,16.39,16.37,16.37,65626.0,16.2894,16.2894,16.2695,16.2695,65626.0
2024-03-21 13:10:00,16.38,16.39,16.37,16.38,129933.0,16.2794,16.2894,16.2695,16.2794,129933.0
2024-03-21 13:20:00,16.38,16.41,16.37,16.41,157641.0,16.2794,16.3092,16.2695,16.3092,157641.0
2024-03-21 13:30:00,16.41,16.43,16.39,16.43,162015.0,16.3092,16.3291,16.2894,16.3291,162015.0
2024-03-21 13:40:00,16.43,16.45,16.42,16.44,146057.0,16.3291,16.349,16.3192,16.339,146057.0
2024-03-21 13:50:00,16.44,16.44,16.43,16.44,108079.0,16.339,16.339,16.3291,16.339,108079.0
2024-03-21 14:00:00,16.43,16.47,16.42,16.46,382601.0,16.3291,16.3689,16.3192,16.3589,382601.0
2024-03-21 14:10:00,16.47,16.48,16.46,16.48,175275.0,16.3689,16.3788,16.3589,16.3788,175275.0
2024-03-21 14:20:00,16.48,16.49,16.46,16.49,265974.0,16.3788,16.3887,16.3589,16.3887,265974.0
2024-03-21 14:30:00,16.48,16.49,16.46,16.47,343621.0,16.3788,16.3887,16.3589,16.3689,343621.0
2024-03-21 14:40:00,16.46,16.48,16.45,16.45,294386.0,16.3589,16.3788,16.349,16.349,294386.0
2024-03-21 14:50:00,16.46,16.47,16.42,16.44,523363.0,16.3589,16.3689,16.3192,16.339,523363.0
2024-03-21 15:00:00,16.45,16.47,16.44,16.45,158872.0,16.349,16.3689,16.339,16.349,158872.0
2024-03-21 15:10:00,16.45,16.5,16.44,16.49,289228.0,16.349,16.3987,16.339,16.3887,289228.0
2024-03-21 15:20:00,16.48,16.51,16.47,16.51,403085.0,16.3788,16.4086,16.3689,16.4086,403085.0
2024-03-21 15:30:00,16.51,16.51,16.47,16.49,469921.0,16.4086,16.4086,16.3689,16.3887,469921.0
2024-03-21 15:40:00,16.48,16.5,16.45,16.46,439565.0,16.3788,16.3987,16.349,16.3589,439565.0
2024-03-21 15:50:00,16.47,16.49,16.41,16.42,1215663.0,16.3689,16.3887,16.3092,16.3192,1215663.0
2024-03-22 09:30:00,16.53,16.55,16.44,16.47,252097.0,16.4285,16.4484,16.339,16.3689,252097.0
2024-03-22 09:40:00,16.48,16.53,16.46,16.5,107943.0,16.3788,16.4285,16.3589,16.3987,107943.0
2024-03-22 09:50:00,16.5,16.52,16.49,16.5,143690.0,16.3987,16.4186,16.3887,16.3987,143690.0
2024-03-22 10:00:00,16.5,16.51,16.48,16.48,88364.0,16.3987,16.4086,16.3788,16.3788,88364.0
2024-03-22 10:10:00,16.48,16.51,16.46,16.5,152429.0,16.3788,16.4086,16.3589,16.3987,152429.0
2024-03-22 10:20:00,16.49,16.51,16.49,16.49,64519.0,16.3887,16.4086,16.3887,16.3887,64519.0
2024-03-22 10:30:00,16.5,16.5,16.46,16.46,112149.0,16.3987,16.3987,16.3589,16.3589,112149.0
2024-03-22 10:40:00,16.46,16.47,16.42,16.42,95136.0,16.3589,16.3689,16.3192,16.3192,95136.0
2024-03-22 10:50:00,16.42,16.45,16.41,16.43,158641.0,16.3192,16.349,16.3092,16.3291,158641.0
2024-03-22 11:00:00,16.44,16.44,16.41,16.41,53087.0,16.339,16.339,16.3092,16.3092,53087.0
2024-03-22 11:10:00,16.41,16.43,16.4,16.41,86906.0,16.3092,16.3291,16.2993,16.3092,86906.0
2024-03-22 11:20:00,16.41,16.43,16.4,16.43,76070.0,16.3092,16.3291,16.2993,16.3291,76070.0
2024-03-22 11:30:00,16.43,16.45,16.42,16.43,143926.0,16.3291,16.349,16.3192,16.3291,143926.0
2024-03-22 11:40:00,16.43,16.43,16.42,16.43,36915.0,16.3291,16.3291,16.3192,16.3291,36915.0
2024-03-22 11:50:00,16.42,16.43,16.4,16.41,57309.0,16.3192,16.3291,16.2993,16.3092,57309.0
2024-03-22 12:00:00,16.41,16.43,16.4,16.43,162619.0,16.3092,16.3291,16.2993,16.3291,162619.0
2024-03-22 12:10:00,16.43,16.44,16.42,16.43,98489.0,16.3291,16.339,16.3192,16.3291,98489.0
2024-03-22 12:20:00,16.42,16.43,16.4,16.41,85651.0,16.3192,16.3291,16.2993,16.3092,85651.0
2024-03-22 12:30:00,16.41,16.43,16.4,16.41,74743.0,16.3092,16.3291,16.2993,16.3092,74743.0
2024-03-22 12:40:00,16.41,16.42,16.41,16.41,29300.0,16.3092,16.3192,16.3092,16.3092,29300.0
2024-03-22 12:50:00,16.41,16.42,16.38,16.4,144142.0,16.3092,16.3192,16.2794,16.2993,144142.0
2024-03-22 13:00:00,16.41,16.41,16.39,16.39,110382.0,16.3092,16.3092,16.2894,16.2894,110382.0
2024-03-22 13:10:00,16.39,16.42,16.38,16.41,108345.0,16.2894,16.3192,16.2794,16.3092,108345.0
2024-03-22 13:20:00,16.41,16.45,16.4,16.45,135678.0,16.3092,16.349,16.2993,16.349,135678.0
2024-03-22 13:30:00,16.45,16.45,16.42,16.43,100886.0,16.349,16.349,16.3192,16.3291,100886.0
2024-03-22 13:40:00,16.43,16.43,16.41,16.41,82785.0,16.3291,16.3291,16.3092,16.3092,82785.0
2024-03-22 13:50:00,16.41,16.43,16.41,16.43,43770.0,16.3092,16.3291,16.3092,16.3291,43770.0
2024-03-22 14:00:00,16.43,16.44,16.42,16.43,144486.0,16.3291,16.339,16.3192,16.3291,144486.0
2024-03-22 14:10:00,16.43,16.47,16.4,16.42,4019048.0,16.3291,16.3689,16.2993,16.3192,4019048.0
2024-03-22 14:20:00,16.42,16.46,16.41,16.45,279432.0,16.3192,16.3589,16.3092,16.349,279432.0
2024-03-22 14:30:00,16.45,16.46,16.43,16.45,163584.0,16.349,16.3589,16.3291,16.349,163584.0
2024-03-22 14:40:00,16.45,16.46,16.44,16.45,84564.0,16.349,16.3589,16.339,16.349,84564.0
2024-03-22 14:50:00,16.45,16.46,16.44,16.46,111859.0,16.349,16.3589,16.339,16.3589,111859.0
2024-03-22 15:00:00,16.46,16.48,16.45,16.46,97419.0,16.3589,16.3788,16.349,16.3589,97419.0
2024-03-22 15:10:00,16.46,16.47,16.41,16.42,162961.0,16.3589,16.3689,16.3092,16.3192,162961.0
2024-03-22 15:20:00,16.41,16.45,16.41,16.44,180611.0,16.3092,16.349,16.3092,16.339,180611.0
2024-03-22 15:30:00,16.44,16.46,16.43,16.45,244044.0,16.339,16.3589,16.3291,16.349,244044.0
2024-03-22 15:40:00,16.45,16.46,16.44,16.46,348205.0,16.349,16.3589,16.339,16.3589,348205.0
2024-03-22 15:50:00,16.46,16.46,16.4,16.41,1330103.0,16.3589,16.3589,16.2993,16.3092,1330103.0
2024-03-25 09:30:00,16.48,16.48,16.4,16.45,275510.0,16.3788,16.3788,16.2993,16.349,275510.0
2024-03-25 09:40:00,16.45,16.49,16.44,16.46,390660.0,16.349,16.3887,16.339,16.3589,390660.0
2024-03-25 09:50:00,16.46,16.47,16.41,16.42,293091.0,16.3589,16.3689,16.3092,16.3192,293091.0
2024-03-25 10:00:00,16.42,16.44,16.38,16.39,308631.0,16.3192,16.339,16.2794,16.2894,308631.0
2024-03-25 10:10:00,16.38,16.42,16.36,16.41,184014.0,16.2794,16.3192,16.2595,16.3092,184014.0
2024-03-25 10:20:00,16.41,16.44,16.39,16.44,335537.0,16.3092,16.339,16.2894,16.339,335537.0
2024-03-25 10:30:00,16.44,16.47,16.44,16.46,234260.0,16.339,16.3689,16.339,16.3589,234260.0
2024-03-25 10:40:00,16.46,16.48,16.44,16.46,165713.0,16.3589,16.3788,16.339,16.3589,165713.0
2024-03-25 10:50:00,16.46,16.48,16.45,16.46,165946.0,16.3589,16.3788,16.349,16.3589,165946.0
2024-03-25 11:00:00,16.46,16.53,16.46,16.53,362663.0,16.3589,16.4285,16.3589,16.4285,362663.0
2024-03-25 11:10:00,16.53,16.53,16.47,16.48,141199.0,16.4285,16.4285,16.3689,16.3788,141199.0
2024-03-25 11:20:00,16.48,16.51,16.47,16.51,260464.0,16.3788,16.4086,16.3689,16.4086,260464.0
2024-03-25 11:30:00,16.51,16.52,16.5,16.51,78565.0,16.4086,16.4186,16.3987,16.4086,78565.0
2024-03-25 11:40:00,16.51,16.52,16.47,16.48,185513.0,16.4086,16.4186,16.3689,16.3788,185513.0
2024-03-25 11:50:00,16.48,16.51,16.47,16.5,220309.0,16.3788,16.4086,16.3689,16.3987,220309.0
2024-03-25 12:00:00,16.5,16.51,16.48,16.5,165606.0,16.3987,16.4086,16.3788,16.3987,165606.0
2024-03-25 12:10:00,16.5,16.5,16.46,16.47,155207.0,16.3987,16.3987,16.3589,16.3689,155207.0
2024-03-25 12:20:00,16.48,16.5,16.46,16.48,230582.0,16.3788,16.3987,16.3589,16.3788,230582.0
2024-03-25 12:30:00,16.48,16.52,16.47,16.52,133591.0,16.3788,16.4186,16.3689,16.4186,133591.0
2024-03-25 12:40:00,16.52,16.52,16.49,16.5,60305.0,16.4186,16.4186,16.3887,16.3987,60305.0
2024-03-25 12:50:00,16.5,16.51,16.49,16.51,63756.0,16.3987,16.4086,16.3887,16.4086,63756.0
2024-03-25 13:00:00,16.51,16.51,16.47,16.47,80877.0,16.4086,16.4086,16.3689,16.3689,80877.0
2024-03-25 13:10:00,16.47,16.47,16.44,16.45,106548.0,16.3689,16.3689,16.339,16.349,106548.0
2024-03-25 13:20:00,16.45,16.46,16.44,16.46,34308.0,16.349,16.3589,16.339,16.3589,34308.0
2024-03-25 13:30:00,16.46,16.46,16.44,16.46,51816.0,16.3589,16.3589,16.339,16.3589,51816.0
2024-03-25 13:40:00,16.46,16.46,16.45,16.46,66410.0,16.3589,16.3589,16.349,16.3589,66410.0
2024-03-25 13:50:00,16.46,16.46,16.45,16.46,50370.0,16.3589,16.3589,16.349,16.3589,50370.0
2024-03-25 14:00:00,16.46,16.46,16.44,16.45,102152.0,16.3589,16.3589,16.339,16.349,102152.0
2024-03-25 14:10:00,16.45,16.46,16.44,16.45,60529.0,16.349,16.3589,16.339,16.349,60529.0
2024-03-25 14:20:00,16.45,16.45,16.44,16.45,100268.0,16.349,16.349,16.339,16.349,100268.0
2024-03-25 14:30:00,16.45,16.47,16.43,16.45,270713.0,16.349,16.3689,16.3291,16.349,270713.0
2024-03-25 14:40:00,16.46,16.46,16.4,16.41,167850.0,16.3589,16.3589,16.2993,16.3092,167850.0
2024-03-25 14:50:00,16.41,16.41,16.4,16.41,136088.0,16.3092,16.3092,16.2993,16.3092,136088.0
2024-03-25 15:00:00,16.41,16.41,16.4,16.41,105781.0,16.3092,16.3092,16.2993,16.3092,105781.0
2024-03-25 15:10:00,16.41,16.42,16.39,16.39,181691.0,16.3092,16.3192,16.2894,16.2894,181691.0
2024-03-25 15:20:00,16.39,16.41,16.39,16.39,133861.0,16.2894,16.3092,16.2894,16.2894,133861.0
2024-03-25 15:30:00,16.39,16.44,16.39,16.44,225805.0,16.2894,16.339,16.2894,16.339,225805.0
2024-03-25 15:40:00,16.44,16.45,16.42,16.43,258633.0,16.339,16.349,16.3192,16.3291,258633.0
2024-03-25 15:50:00,16.43,16.43,16.39,16.41,2166686.0,16.3291,16.3291,16.2894,16.3092,2166686.0
2024-03-26 09:30:00,16.42,16.51,16.39,16.51,315569.0,16.3192,16.4086,16.2894,16.4086,315569.0
2024-03-26 09:40:00,16.51,16.52,16.48,16.5,216518.0,16.4086,16.4186,16.3788,16.3987,216518.0
2024-03-26 09:50:00,16.5,16.5,16.47,16.48,73726.0,16.3987,16.3987,16.3689,16.3788,73726.0
2024-03-26 10:00:00,16.48,16.48,16.43,16.44,164933.0,16.3788,16.3788,16.3291,16.339,164933.0
2024-03-26 10:10:00,16.43,16.44,16.38,16.38,126483.0,16.3291,16.339,16.2794,16.2794,126483.0
2024-03-26 10:20:00,16.38,16.39,16.35,16.36,309636.0,16.2794,16.2894,16.2496,16.2595,309636.0
2024-03-26 10:30:00,16.36,16.44,16.35,16.43,389294.0,16.2595,16.339,16.2496,16.3291,389294.0
2024-03-26 10:40:00,16.43,16.49,16.43,16.45,276124.0,16.3291,16.3887,16.3291,16.349,276124.0
2024-03-26 10:50:00,16.45,16.47,16.44,16.46,246779.0,16.349,16.3689,16.339,16.3589,246779.0
2024-03-26 11:00:00,16.46,16.47,16.44,16.44,229622.0,16.3589,16.3689,16.339,16.339,229622.0
2024-03-26 11:10:00,16.44,16.46,16.4,16.43,235641.0,16.339,16.3589,16.2993,16.3291,235641.0
2024-03-26 11:20:00,16.44,16.45,16.4,16.41,57891.0,16.339,16.349,16.2993,16.3092,57891.0
2024-03-26 11:30:00,16.4,16.41,16.37,16.38,168782.0,16.2993,16.3092,16.2695,16.2794,168782.0
2024-03-26 11:40:00,16.37,16.4,16.37,16.39,188041.0,16.2695,16.2993,16.2695,16.2894,188041.0
2024-03-26 11:50:00,16.4,16.41,16.35,16.36,362825.0,16.2993,16.3092,16.2496,16.2595,362825.0
2024-03-26 12:00:00,16.36,16.37,16.34,16.37,310291.0,16.2595,16.2695,16.2397,16.2695,310291.0
2024-03-26 12:10:00,16.37,16.42,16.36,16.42,99913.0,16.2695,16.3192,16.2595,16.3192,99913.0
2024-03-26 12:20:00,16.41,16.42,16.4,16.41,375285.0,16.3092,16.3192,16.2993,16.3092,375285.0
2024-03-26 12:30:00,16.41,16.44,16.41,16.41,273811.0,16.3092,16.339,16.3092,16.3092,273811.0
2024-03-26 12:40:00,16.41,16.43,16.4,16.41,248738.0,16.3092,16.3291,16.2993,16.3092,248738.0
2024-03-26 12:50:00,16.41,16.44,16.41,16.43,134891.0,16.3092,16.339,16.3092,16.3291,134891.0
2024-03-26 13:00:00,16.43,16.44,16.41,16.41,107462.0,16.3291,16.339,16.3092,16.3092,107462.0
2024-03-26 13:10:00,16.41,16.42,16.37,16.38,123723.0,16.3092,16.3192,16.2695,16.2794,123723.0
2024-03-26 13:20:00,16.38,16.38,16.36,16.36,100949.0,16.2794,16.2794,16.2595,16.2595,100949.0
2024-03-26 13:30:00,16.36,16.38,16.35,16.38,288004.0,16.2595,16.2794,16.2496,16.2794,288004.0
2024-03-26 13:40:00,16.38,16.38,16.36,16.37,240490.0,16.2794,16.2794,16.2595,16.2695,240490.0
2024-03-26 13:50:00,16.37,16.38,16.36,16.38,65697.0,16.2695,16.2794,16.2595,16.2794,65697.0
2024-03-26 14:00:00,16.38,16.38,16.36,16.37,83877.0,16.2794,16.2794,16.2595,16.2695,83877.0
2024-03-26 14:10:00,16.37,16.38,16.36,16.38,93008.0,16.2695,16.2794,16.2595,16.2794,93008.0
2024-03-26 14:20:00,16.38,16.38,16.35,16.36,159612.0,16.2794,16.2794,16.2496,16.2595,159612.0
2024-03-26 14:30:00,16.35,16.36,16.34,16.35,52933.0,16.2496,16.2595,16.2397,16.2496,52933.0
2024-03-26 14:40:00,16.35,16.35,16.32,16.34,172402.0,16.2496,16.2496,16.2198,16.2397,172402.0
2024-03-26 14:50:00,16.33,16.34,16.32,16.34,125202.0,16.2297,16.2397,16.2198,16.2397,125202.0
2024-03-26 15:00:00,16.33,16.34,16.31,16.34,136147.0,16.2297,16.2397,16.2098,16.2397,136147.0
2024-03-26 15:10:00,16.34,16.37,16.33,16.36,430421.0,16.2397,16.2695,16.2297,16.2595,430421.0
2024-03-26 15:20:00,16.35,16.37,16.33,16.36,162656.0,16.2496,16.2695,16.2297,16.2595,162656.0
2024-03-26 15:30:00,16.36,16.36,16.32,16.32,170027.0,16.2595,16.2595,16.2198,16.2198,170027.0
2024-03-26 15:40:00,16.32,16.35,16.29,16.3,416106.0,16.2198,16.2496,16.19,16.1999,416106.0
2024-03-26 15:50:00,16.3,16.34,16.28,16.28,1971904.0,16.1999,16.2397,16.18,16.18,1971904.0
2024-03-27 09:30:00,16.37,16.49,16.32,16.47,281279.0,16.2792,16.3985,16.2295,16.3786,281279.0
2024-03-27 09:40:00,16.47,16.54,16.42,16.5,5540574.0,16.3786,16.4483,16.3289,16.4085,5540574.0
2024-03-27 09:50:00,16.51,16.56,16.42,16.51,3216117.0,16.4184,16.4681,16.3289,16.4184,3216117.0
2024-03-27 10:00:00,16.52,16.58,16.48,16.57,423366.0,16.4284,16.488,16.3886,16.4781,423366.0
2024-03-27 10:10:00,16.57,16.61,16.56,16.61,250669.0,16.4781,16.5179,16.4681,16.5179,250669.0
2024-03-27 10:20:00,16.61,16.69,16.58,16.69,297983.0,16.5179,16.5974,16.488,16.5974,297983.0
2024-03-27 10:30:00,16.69,16.7,16.62,16.62,193777.0,16.5974,16.6074,16.5278,16.5278,193777.0
2024-03-27 10:40:00,16.63,16.66,16.62,16.64,160742.0,16.5378,16.5676,16.5278,16.5477,160742.0
2024-03-27 10:50:00,16.65,16.68,16.63,16.68,134392.0,16.5576,16.5875,16.5378,16.5875,134392.0
2024-03-27 11:00:00,16.68,16.7,16.67,16.69,297496.0,16.5875,16.6074,16.5775,16.5974,297496.0
2024-03-27 11:10:00,16.7,16.7,16.68,16.69,99791.0,16.6074,16.6074,16.5875,16.5974,99791.0
2024-03-27 11:20:00,16.69,16.69,16.66,16.68,244353.0,16.5974,16.5974,16.5676,16.5875,244353.0
2024-03-27 11:30:00,16.68,16.71,16.67,16.7,192393.0,16.5875,16.6173,16.5775,16.6074,192393.0
2024-03-27 11:40:00,16.7,16.72,16.69,16.7,131565.0,16.6074,16.6273,16.5974,16.6074,131565.0
2024-03-27 11:50:00,16.7,16.7,16.68,16.7,93806.0,16.6074,16.6074,16.5875,16.6074,93806.0
2024-03-27 12:00:00,16.7,16.7,16.66,16.68,101849.0,16.6074,16.6074,16.5676,16.5875,101849.0
2024-03-27 12:10:00,16.68,16.7,16.65,16.66,82270.0,16.5875,16.6074,16.5576,16.5676,82270.0
2024-03-27 12:20:00,16.66,16.66,16.64,16.66,49908.0,16.5676,16.5676,16.5477,16.5676,49908.0
2024-03-27 12:30:00,16.66,16.68,16.65,16.66,116798.0,16.5676,16.5875,16.5576,16.5676,116798.0
2024-03-27 12:40:00,16.67,16.69,16.66,16.69,108819.0,16.5775,16.5974,16.5676,16.5974,108819.0
2024-03-27 12:50:00,16.69,16.7,16.67,16.69,86641.0,16.5974,16.6074,16.5775,16.5974,86641.0
2024-03-27 13:00:00,16.69,16.7,16.67,16.69,78463.0,16.5974,16.6074,16.5775,16.5974,78463.0
2024-03-27 13:10:00,16.69,16.7,16.68,16.7,108858.0,16.5974,16.6074,16.5875,16.6074,108858.0
2024-03-27 13:20:00,16.69,16.73,16.69,16.73,135262.0,16.5974,16.6372,16.5974,16.6372,135262.0
2024-03-27 13:30:00,16.72,16.73,16.7,16.71,102744.0,16.6273,16.6372,16.6074,16.6173,102744.0
2024-03-27 13:40:00,16.71,16.71,16.69,16.7,265409.0,16.6173,16.6173,16.5974,16.6074,265409.0
2024-03-27 13:50:00,16.7,16.71,16.69,16.71,46976.0,16.6074,16.6173,16.5974,16.6173,46976.0
2024-03-27 14:00:00,16.7,16.74,16.7,16.74,151508.0,16.6074,16.6471,16.6074,16.6471,151508.0
2024-03-27 14:10:00,16.73,16.74,16.72,16.74,72889.0,16.6372,16.6471,16.6273,16.6471,72889.0
2024-03-27 14:20:00,16.74,16.75,16.72,16.73,131644.0,16.6471,16.6571,16.6273,16.6372,131644.0
2024-03-27 14:30:00,16.73,16.73,16.71,16.72,58125.0,16.6372,16.6372,16.6173,16.6273,58125.0
2024-03-27 14:40:00,16.71,16.72,16.7,16.7,79373.0,16.6173,16.6273,16.6074,16.6074,79373.0
2024-03-27 14:50:00,16.7,16.7,16.68,16.7,87304.0,16.6074,16.6074,16.5875,16.6074,87304.0
2024-03-27 15:00:00,16.7,16.72,16.68,16.71,146854.0,16.6074,16.6273,16.5875,16.6173,146854.0
2024-03-27 15:10:00,16.71,16.71,16.68,16.69,94522.0,16.6173,16.6173,16.5875,16.5974,94522.0
2024-03-27 15:20:00,16.69,16.73,16.68,16.72,384108.0,16.5974,16.6372,16.5875,16.6273,384108.0
2024-03-27 15:30:00,16.71,16.74,16.69,16.71,357685.0,16.6173,16.6471,16.5974,16.6173,357685.0
2024-03-27 15:40:00,16.71,16.71,16.67,16.67,343024.0,16.6173,16.6173,16.5775,16.5775,343024.0
2024-03-27 15:50:00,16.67,16.74,16.65,16.73,1382571.0,16.5775,16.6471,16.5576,16.6372,1382571.0
2024-03-28 09:30:00,16.78,16.87,16.73,16.84,294366.0,16.6869,16.7764,16.6372,16.7466,294366.0
2024-03-28 09:40:00,16.83,16.84,16.77,16.79,111288.0,16.7366,16.7466,16.677,16.6969,111288.0
2024-03-28 09:50:00,16.78,16.79,16.73,16.77,136924.0,16.6869,16.6969,16.6372,16.677,136924.0
2024-03-28 10:00:00,16.77,16.83,16.76,16.82,105000.0,16.677,16.7366,16.667,16.7267,105000.0
2024-03-28 10:10:00,16.82,16.84,16.8,16.82,227927.0,16.7267,16.7466,16.7068,16.7267,227927.0
2024-03-28 10:20:00,16.82,16.83,16.8,16.83,153715.0,16.7267,16.7366,16.7068,16.7366,153715.0
2024-03-28 10:30:00,16.83,16.85,16.82,16.83,216164.0,16.7366,16.7565,16.7267,16.7366,216164.0
2024-03-28 10:40:00,16.84,16.88,16.83,16.87,106652.0,16.7466,16.7864,16.7366,16.7764,106652.0
2024-03-28 10:50:00,16.87,16.88,16.83,16.83,129526.0,16.7764,16.7864,16.7366,16.7366,129526.0
2024-03-28 11:00:00,16.84,16.85,16.82,16.83,217454.0,16.7466,16.7565,16.7267,16.7366,217454.0
2024-03-28 11:10:00,16.84,16.85,16.83,16.85,173409.0,16.7466,16.7565,16.7366,16.7565,173409.0
2024-03-28 11:20:00,16.85,16.85,16.8,16.81,190987.0,16.7565,16.7565,16.7068,16.7168,190987.0
2024-03-28 11:30:00,16.8,16.82,16.76,16.77,529644.0,16.7068,16.7267,16.667,16.677,529644.0
2024-03-28 11:40:00,16.77,16.77,16.73,16.75,161882.0,16.677,16.677,16.6372,16.6571,161882.0
2024-03-28 11:50:00,16.75,16.76,16.74,16.75,88587.0,16.6571,16.667,16.6471,16.6571,88587.0
2024-03-28 12:00:00,16.75,16.75,16.73,16.73,133066.0,16.6571,16.6571,16.6372,16.6372,133066.0
2024-03-28 12:10:00,16.74,16.78,16.73,16.75,718791.0,16.6471,16.6869,16.6372,16.6571,718791.0
2024-03-28 12:20:00,16.75,16.78,16.73,16.75,212029.0,16.6571,16.6869,16.6372,16.6571,212029.0
2024-03-28 12:30:00,16.76,16.76,16.74,16.75,94133.0,16.667,16.667,16.6471,16.6571,94133.0
2024-03-28 12:40:00,16.76,16.76,16.73,16.74,81242.0,16.667,16.667,16.6372,16.6471,81242.0
2024-03-28 12:50:00,16.74,16.75,16.73,16.74,124616.0,16.6471,16.6571,16.6372,16.6471,124616.0
2024-03-28 13:00:00,16.73,16.76,16.73,16.76,73688.0,16.6372,16.667,16.6372,16.667,73688.0
2024-03-28 13:10:00,16.76,16.76,16.74,16.75,69469.0,16.667,16.667,16.6471,16.6571,69469.0
2024-03-28 13:20:00,16.75,16.76,16.73,16.74,74342.0,16.6571,16.667,16.6372,16.6471,74342.0
2024-03-28 13:30:00,16.74,16.75,16.72,16.73,89905.0,16.6471,16.6571,16.6273,16.6372,89905.0
2024-03-28 13:40:00,16.73,16.76,16.73,16.75,107128.0,16.6372,16.667,16.6372,16.6571,107128.0
2024-03-28 13:50:00,16.75,16.78,16.74,16.78,75594.0,16.6571,16.6869,16.6471,16.6869,75594.0
2024-03-28 14:00:00,16.78,16.79,16.77,16.79,138095.0,16.6869,16.6969,16.677,16.6969,138095.0
2024-03-28 14:10:00,16.79,16.79,16.78,16.79,58132.0,16.6969,16.6969,16.6869,16.6969,58132.0
2024-03-28 14:20:00,16.79,16.8,16.77,16.78,112000.0,16.6969,16.7068,16.677,16.6869,112000.0
2024-03-28 14:30:00,16.79,16.79,16.77,16.78,86578.0,16.6969,16.6969,16.677,16.6869,86578.0
2024-03-28 14:40:00,16.78,16.78,16.74,16.76,147543.0,16.6869,16.6869,16.6471,16.667,147543.0
2024-03-28 14:50:00,16.76,16.78,16.75,16.76,132364.0,16.667,16.6869,16.6571,16.667,132364.0
2024-03-28 15:00:00,16.77,16.77,16.75,16.77,133081.0,16.677,16.677,16.6571,16.677,133081.0
2024-03-28 15:10:00,16.77,16.78,16.76,16.77,142320.0,16.677,16.6869,16.667,16.677,142320.0
2024-03-28 15:20:00,16.77,16.77,16.76,16.76,254427.0,16.677,16.677,16.667,16.667,254427.0
2024-03-28 15:30:00,16.77,16.79,16.76,16.76,236099.0,16.677,16.6969,16.667,16.667,236099.0
2024-03-28 15:40:00,16.77,16.78,16.74,16.76,322508.0,16.677,16.6869,16.6471,16.667,322508.0
2024-03-28 15:50:00,16.76,16.79,16.74,16.75,1072539.0,16.667,16.6969,16.6471,16.6571,1072539.0
2024-04-01 09:30:00,16.71,16.72,16.55,16.59,244196.0,16.6173,16.6273,16.4582,16.498,244196.0
2024-04-01 09:40:00,16.59,16.64,16.58,16.59,138301.0,16.498,16.5477,16.488,16.498,138301.0
2024-04-01 09:50:00,16.59,16.63,16.58,16.6,76243.0,16.498,16.5378,16.488,16.5079,76243.0
2024-04-01 10:00:00,16.59,16.6,16.55,16.57,137573.0,16.498,16.5079,16.4582,16.4781,137573.0
2024-04-01 10:10:00,16.57,16.61,16.57,16.6,75113.0,16.4781,16.5179,16.4781,16.5079,75113.0
2024-04-01 10:20:00,16.59,16.6,16.56,16.57,78185.0,16.498,16.5079,16.4681,16.4781,78185.0
2024-04-01 10:30:00,16.56,16.59,16.53,16.55,270682.0,16.4681,16.498,16.4383,16.4582,270682.0
2024-04-01 10:40:00,16.55,16.55,16.5,16.55,133900.0,16.4582,16.4582,16.4085,16.4582,133900.0
2024-04-01 10:50:00,16.55,16.58,16.54,16.55,64994.0,16.4582,16.488,16.4483,16.4582,64994.0
2024-04-01 11:00:00,16.55,16.57,16.53,16.54,128788.0,16.4582,16.4781,16.4383,16.4483,128788.0
2024-04-01 11:10:00,16.54,16.56,16.53,16.55,80579.0,16.4483,16.4681,16.4383,16.4582,80579.0
2024-04-01 11:20:00,16.55,16.56,16.51,16.53,111475.0,16.4582,16.4681,16.4184,16.4383,111475.0
2024-04-01 11:30:00,16.53,16.55,16.5,16.54,224662.0,16.4383,16.4582,16.4085,16.4483,224662.0
2024-04-01 11:40:00,16.53,16.54,16.52,16.52,49995.0,16.4383,16.4483,16.4284,16.4284,49995.0
2024-04-01 11:50:00,16.53,16.54,16.51,16.53,182777.0,16.4383,16.4483,16.4184,16.4383,182777.0
2024-04-01 12:00:00,16.53,16.53,16.5,16.52,113059.0,16.4383,16.4383,16.4085,16.4284,113059.0
2024-04-01 12:10:00,16.51,16.51,16.49,16.5,122745.0,16.4184,16.4184,16.3985,16.4085,122745.0
2024-04-01 12:20:00,16.5,16.54,16.48,16.53,207403.0,16.4085,16.4483,16.3886,16.4383,207403.0
2024-04-01 12:30:00,16.53,16.54,16.51,16.53,216078.0,16.4383,16.4483,16.4184,16.4383,216078.0
2024-04-01 12:40:00,16.53,16.53,16.5,16.5,67146.0,16.4383,16.4383,16.4085,16.4085,67146.0
2024-04-01 12:50:00,16.51,16.53,16.5,16.53,74358.0,16.4184,16.4383,16.4085,16.4383,74358.0
2024-04-01 13:00:00,16.53,16.54,16.52,16.54,56764.0,16.4383,16.4483,16.4284,16.4483,56764.0
2024-04-01 13:10:00,16.54,16.55,16.52,16.53,104332.0,16.4483,16.4582,16.4284,16.4383,104332.0
2024-04-01 13:20:00,16.52,16.54,16.51,16.54,52354.0,16.4284,16.4483,16.4184,16.4483,52354.0
2024-04-01 13:30:00,16.54,16.54,16.52,16.54,80816.0,16.4483,16.4483,16.4284,16.4483,80816.0
2024-04-01 13:40:00,16.54,16.55,16.53,16.53,98344.0,16.4483,16.4582,16.4383,16.4383,98344.0
2024-04-01 13:50:00,16.54,16.54,16.51,16.52,91616.0,16.4483,16.4483,16.4184,16.4284,91616.0
2024-04-01 14:00:00,16.52,16.52,16.48,16.5,145836.0,16.4284,16.4284,16.3886,16.4085,145836.0
2024-04-01 14:10:00,16.5,16.5,16.47,16.48,78331.0,16.4085,16.4085,16.3786,16.3886,78331.0
2024-04-01 14:20:00,16.49,16.52,16.48,16.51,111366.0,16.3985,16.4284,16.3886,16.4184,111366.0
2024-04-01 14:30:00,16.51,16.52,16.5,16.51,108969.0,16.4184,16.4284,16.4085,16.4184,108969.0
2024-04-01 14:40:00,16.51,16.54,16.51,16.54,112913.0,16.4184,16.4483,16.4184,16.4483,112913.0
2024-04-01 14:50:00,16.54,16.55,16.53,16.54,78930.0,16.4483,16.4582,16.4383,16.4483,78930.0
2024-04-01 15:00:00,16.55,16.55,16.53,16.55,79451.0,16.4582,16.4582,16.4383,16.4582,79451.0
2024-04-01 15:10:00,16.55,16.56,16.53,16.54,147922.0,16.4582,16.4681,16.4383,16.4483,147922.0
2024-04-01 15:20:00,16.54,16.59,16.53,16.57,256416.0,16.4483,16.498,16.4383,16.4781,256416.0
2024-04-01 15:30:00,16.57,16.6,16.56,16.57,161706.0,16.4781,16.5079,16.4681,16.4781,161706.0
2024-04-01 15:40:00,16.57,16.61,16.56,16.6,222116.0,16.4781,16.5179,16.4681,16.5079,222116.0
2024-04-01 15:50:00,16.6,16.66,16.55,16.56,2600443.0,16.5079,16.5676,16.4582,16.4681,2600443.0
2024-04-02 09:30:00,16.52,16.69,16.48,16.68,454177.0,16.4284,16.5974,16.3886,16.5875,454177.0
2024-04-02 09:40:00,16.68,16.7,16.58,16.61,268404.0,16.5875,16.6074,16.488,16.5179,268404.0
2024-04-02 09:50:00,16.6,16.61,16.52,16.55,97723.0,16.5079,16.5179,16.4284,16.4582,97723.0
2024-04-02 10:00:00,16.55,16.65,16.52,16.65,249906.0,16.4582,16.5576,16.4284,16.5576,249906.0
2024-04-02 10:10:00,16.64,16.65,16.59,16.64,145348.0,16.5477,16.5576,16.498,16.5477,145348.0
2024-04-02 10:20:00,16.65,16.71,16.63,16.71,242182.0,16.5576,16.6173,16.5378,16.6173,242182.0
2024-04-02 10:30:00,16.71,16.72,16.62,16.64,199471.0,16.6173,16.6273,16.5278,16.5477,199471.0
2024-04-02 10:40:00,16.64,16.66,16.61,16.63,236993.0,16.5477,16.5676,16.5179,16.5378,236993.0
2024-04-02 10:50:00,16.63,16.67,16.62,16.66,88960.0,16.5378,16.5775,16.5278,16.5676,88960.0
2024-04-02 11:00:00,16.66,16.67,16.61,16.62,123814.0,16.5676,16.5775,16.5179,16.5278,123814.0
2024-04-02 11:10:00,16.62,16.63,16.6,16.62,202617.0,16.5278,16.5378,16.5079,16.5278,202617.0
2024-04-02 11:20:00,16.62,16.62,16.58,16.61,137981.0,16.5278,16.5278,16.488,16.5179,137981.0
2024-04-02 11:30:00,16.61,16.61,16.56,16.57,242848.0,16.5179,16.5179,16.4681,16.4781,242848.0
2024-04-02 11:40:00,16.57,16.58,16.56,16.57,101513.0,16.4781,16.488,16.4681,16.4781,101513.0
2024-04-02 11:50:00,16.57,16.61,16.56,16.61,150903.0,16.4781,16.5179,16.4681,16.5179,150903.0
2024-04-02 12:00:00,16.61,16.61,16.57,16.57,64954.0,16.5179,16.5179,16.4781,16.4781,64954.0
2024-04-02 12:10:00,16.57,16.58,16.56,16.57,91972.0,16.4781,16.488,16.4681,16.4781,91972.0
2024-04-02 12:20:00,16.57,16.59,16.56,16.57,67081.0,16.4781,16.498,16.4681,16.4781,67081.0
2024-04-02 12:30:00,16.57,16.58,16.57,16.58,32828.0,16.4781,16.488,16.4781,16.488,32828.0
2024-04-02 12:40:00,16.57,16.59,16.57,16.58,43210.0,16.4781,16.498,16.4781,16.488,43210.0
2024-04-02 12:50:00,16.59,16.59,16.57,16.58,36638.0,16.498,16.498,16.4781,16.488,36638.0
2024-04-02 13:00:00,16.57,16.58,16.56,16.57,78563.0,16.4781,16.488,16.4681,16.4781,78563.0
2024-04-02 13:10:00,16.57,16.58,16.56,16.57,144570.0,16.4781,16.488,16.4681,16.4781,144570.0
2024-04-02 13:20:00,16.56,16.59,16.56,16.59,139205.0,16.4681,16.498,16.4681,16.498,139205.0
2024-04-02 13:30:00,16.59,16.59,16.57,16.57,77972.0,16.498,16.498,16.4781,16.4781,77972.0
2024-04-02 13:40:00,16.57,16.62,16.57,16.61,163670.0,16.4781,16.5278,16.4781,16.5179,163670.0
2024-04-02 13:50:00,16.61,16.62,16.6,16.62,69297.0,16.5179,16.5278,16.5079,16.5278,69297.0
2024-04-02 14:00:00,16.62,16.63,16.6,16.63,120308.0,16.5278,16.5378,16.5079,16.5378,120308.0
2024-04-02 14:10:00,16.63,16.65,16.62,16.64,205486.0,16.5378,16.5576,16.5278,16.5477,205486.0
2024-04-02 14:20:00,16.64,16.66,16.63,16.64,143623.0,16.5477,16.5676,16.5378,16.5477,143623.0
2024-04-02 14:30:00,16.64,16.65,16.62,16.64,177486.0,16.5477,16.5576,16.5278,16.5477,177486.0
2024-04-02 14:40:00,16.64,16.67,16.63,16.64,203077.0,16.5477,16.5775,16.5378,16.5477,203077.0
2024-04-02 14:50:00,16.64,16.65,16.62,16.63,127837.0,16.5477,16.5576,16.5278,16.5378,127837.0
2024-04-02 15:00:00,16.62,16.64,16.61,16.62,157754.0,16.5278,16.5477,16.5179,16.5278,157754.0
2024-04-02 15:10:00,16.62,16.65,16.61,16.64,188789.0,16.5278,16.5576,16.5179,16.5477,188789.0
2024-04-02 15:20:00,16.64,16.66,16.63,16.64,166383.0,16.5477,16.5676,16.5378,16.5477,166383.0
2024-04-02 15:30:00,16.64,16.67,16.63,16.67,154641.0,16.5477,16.5775,16.5378,16.5775,154641.0
2024-04-02 15:40:00,16.66,16.67,16.65,16.67,302865.0,16.5676,16.5775,16.5576,16.5775,302865.0
2024-04-02 15:50:00,16.67,16.71,16.66,16.7,1227260.0,16.5775,16.6173,16.5676,16.6074,1227260.0
2024-04-03 09:30:00,16.73,16.82,16.71,16.75,377194.0,16.6372,16.7267,16.6173,16.6571,377194.0
2024-04-03 09:40:00,16.75,16.79,16.7,16.71,165414.0,16.6571,16.6969,16.6074,16.6173,165414.0
2024-04-03 09:50:00,16.71,16.73,16.68,16.68,131165.0,16.6173,16.6372,16.5875,16.5875,131165.0
2024-04-03 10:00:00,16.69,16.76,16.67,16.75,265685.0,16.5974,16.667,16.5775,16.6571,265685.0
2024-04-03 10:10:00,16.75,16.76,16.72,16.73,217207.0,16.6571,16.667,16.6273,16.6372,217207.0
2024-04-03 10:20:00,16.73,16.77,16.72,16.73,112296.0,16.6372,16.677,16.6273,16.6372,112296.0
2024-04-03 10:30:00,16.73,16.74,16.68,16.69,137849.0,16.6372,16.6471,16.5875,16.5974,137849.0
2024-04-03 10:40:00,16.68,16.71,16.67,16.71,187229.0,16.5875,16.6173,16.5775,16.6173,187229.0
2024-04-03 10:50:00,16.71,16.72,16.69,16.71,155890.0,16.6173,16.6273,16.5974,16.6173,155890.0
2024-04-03 11:00:00,16.71,16.72,16.69,16.71,128849.0,16.6173,16.6273,16.5974,16.6173,128849.0
2024-04-03 11:10:00,16.71,16.72,16.7,16.72,47924.0,16.6173,16.6273,16.6074,16.6273,47924.0
2024-04-03 11:20:00,16.71,16.73,16.71,16.73,81972.0,16.6173,16.6372,16.6173,16.6372,81972.0
2024-04-03 11:30:00,16.73,16.73,16.71,16.71,122984.0,16.6372,16.6372,16.6173,16.6173,122984.0
2024-04-03 11:40:00,16.71,16.72,16.7,16.71,85425.0,16.6173,16.6273,16.6074,16.6173,85425.0
2024-04-03 11:50:00,16.71,16.72,16.7,16.72,115206.0,16.6173,16.6273,16.6074,16.6273,115206.0
2024-04-03 12:00:00,16.72,16.74,16.69,16.73,195471.0,16.6273,16.6471,16.5974,16.6372,195471.0
2024-04-03 12:10:00,16.73,16.75,16.73,16.74,166770.0,16.6372,16.6571,16.6372,16.6471,166770.0
2024-04-03 12:20:00,16.75,16.76,16.73,16.73,112776.0,16.6571,16.667,16.6372,16.6372,112776.0
2024-04-03 12:30:00,16.74,16.74,16.69,16.7,93835.0,16.6471,16.6471,16.5974,16.6074,93835.0
2024-04-03 12:40:00,16.7,16.71,16.69,16.69,57702.0,16.6074,16.6173,16.5974,16.5974,57702.0
2024-04-03 12:50:00,16.69,16.71,16.69,16.7,74403.0,16.5974,16.6173,16.5974,16.6074,74403.0
2024-04-03 13:00:00,16.7,16.71,16.67,16.71,87523.0,16.6074,16.6173,16.5775,16.6173,87523.0
2024-04-03 13:10:00,16.71,16.73,16.71,16.73,48349.0,16.6173,16.6372,16.6173,16.6372,48349.0
2024-04-03 13:20:00,16.73,16.75,16.72,16.73,84823.0,16.6372,16.6571,16.6273,16.6372,84823.0
2024-04-03 13:30:00,16.74,16.74,16.72,16.73,168369.0,16.6471,16.6471,16.6273,16.6372,168369.0
2024-04-03 13:40:00,16.73,16.75,16.71,16.71,170018.0,16.6372,16.6571,16.6173,16.6173,170018.0
2024-04-03 13:50:00,16.71,16.72,16.69,16.7,122272.0,16.6173,16.6273,16.5974,16.6074,122272.0
2024-04-03 14:00:00,16.71,16.73,16.7,16.71,95410.0,16.6173,16.6372,16.6074,16.6173,95410.0
2024-04-03 14:10:00,16.71,16.73,16.71,16.71,67753.0,16.6173,16.6372,16.6173,16.6173,67753.0
2024-04-03 14:20:00,16.71,16.72,16.71,16.71,38338.0,16.6173,16.6273,16.6173,16.6173,38338.0
2024-04-03 14:30:00,16.71,16.72,16.7,16.71,63289.0,16.6173,16.6273,16.6074,16.6173,63289.0
2024-04-03 14:40:00,16.71,16.72,16.7,16.7,84261.0,16.6173,16.6273,16.6074,16.6074,84261.0
2024-04-03 14:50:00,16.71,16.72,16.69,16.71,125375.0,16.6173,16.6273,16.5974,16.6173,125375.0
2024-04-03 15:00:00,16.71,16.72,16.7,16.71,90138.0,16.6173,16.6273,16.6074,16.6173,90138.0
2024-04-03 15:10:00,16.71,16.72,16.69,16.7,173312.0,16.6173,16.6273,16.5974,16.6074,173312.0
2024-04-03 15:20:00,16.7,16.71,16.69,16.71,87638.0,16.6074,16.6173,16.5974,16.6173,87638.0
2024-04-03 15:30:00,16.71,16.74,16.7,16.74,273852.0,16.6173,16.6471,16.6074,16.6471,273852.0
2024-04-03 15:40:00,16.73,16.75,16.73,16.75,135770.0,16.6372,16.6571,16.6372,16.6571,135770.0
2024-04-03 15:50:00,16.74,16.75,16.7,16.71,1118483.0,16.6471,16.6571,16.6074,16.6173,1118483.0
2024-04-04 09:30:00,16.83,16.86,16.67,16.71,242219.0,16.7366,16.7665,16.5775,16.6173,242219.0
2024-04-04 09:40:00,16.71,16.75,16.7,16.72,139171.0,16.6173,16.6571,16.6074,16.6273,139171.0
2024-04-04 09:50:00,16.72,16.72,16.62,16.64,166652.0,16.6273,16.6273,16.5278,16.5477,166652.0
2024-04-04 10:00:00,16.64,16.66,16.61,16.61,135243.0,16.5477,16.5676,16.5179,16.5179,135243.0
2024-04-04 10:10:00,16.62,16.66,16.61,16.63,129545.0,16.5278,16.5676,16.5179,16.5378,129545.0
2024-04-04 10:20:00,16.64,16.67,16.63,16.65,120898.0,16.5477,16.5775,16.5378,16.5576,120898.0
2024-04-04 10:30:00,16.66,16.67,16.61,16.63,170587.0,16.5676,16.5775,16.5179,16.5378,170587.0
2024-04-04 10:40:00,16.63,16.65,16.62,16.63,77592.0,16.5378,16.5576,16.5278,16.5378,77592.0
2024-04-04 10:50:00,16.63,16.65,16.61,16.63,173915.0,16.5378,16.5576,16.5179,16.5378,173915.0
2024-04-04 11:00:00,16.62,16.66,16.62,16.66,76313.0,16.5278,16.5676,16.5278,16.5676,76313.0
2024-04-04 11:10:00,16.66,16.69,16.66,16.69,222224.0,16.5676,16.5974,16.5676,16.5974,222224.0
2024-04-04 11:20:00,16.69,16.72,16.67,16.72,115013.0,16.5974,16.6273,16.5775,16.6273,115013.0
2024-04-04 11:30:00,16.72,16.77,16.71,16.75,169305.0,16.6273,16.677,16.6173,16.6571,169305.0
2024-04-04 11:40:00,16.75,16.79,16.74,16.78,123757.0,16.6571,16.6969,16.6471,16.6869,123757.0
2024-04-04 11:50:00,16.78,16.81,16.77,16.8,97291.0,16.6869,16.7168,16.677,16.7068,97291.0
2024-04-04 12:00:00,16.8,16.84,16.78,16.82,192607.0,16.7068,16.7466,16.6869,16.7267,192607.0
2024-04-04 12:10:00,16.81,16.83,16.8,16.82,69750.0,16.7168,16.7366,16.7068,16.7267,69750.0
2024-04-04 12:20:00,16.82,16.82,16.79,16.81,72948.0,16.7267,16.7267,16.6969,16.7168,72948.0
2024-04-04 12:30:00,16.81,16.81,16.78,16.78,98023.0,16.7168,16.7168,16.6869,16.6869,98023.0
2024-04-04 12:40:00,16.79,16.8,16.78,16.8,33379.0,16.6969,16.7068,16.6869,16.7068,33379.0
2024-04-04 12:50:00,16.8,16.81,16.77,16.78,87841.0,16.7068,16.7168,16.677,16.6869,87841.0
2024-04-04 13:00:00,16.78,16.8,16.77,16.8,50762.0,16.6869,16.7068,16.677,16.7068,50762.0
2024-04-04 13:10:00,16.8,16.8,16.77,16.78,45049.0,16.7068,16.7068,16.677,16.6869,45049.0
2024-04-04 13:20:00,16.78,16.79,16.77,16.79,54833.0,16.6869,16.6969,16.677,16.6969,54833.0
2024-04-04 13:30:00,16.79,16.8,16.77,16.8,39680.0,16.6969,16.7068,16.677,16.7068,39680.0
2024-04-04 13:40:00,16.8,16.81,16.78,16.79,61902.0,16.7068,16.7168,16.6869,16.6969,61902.0
2024-04-04 13:50:00,16.79,16.79,16.75,16.75,57564.0,16.6969,16.6969,16.6571,16.6571,57564.0
2024-04-04 14:00:00,16.75,16.76,16.72,16.72,101930.0,16.6571,16.667,16.6273,16.6273,101930.0
2024-04-04 14:10:00,16.72,16.73,16.65,16.68,204372.0,16.6273,16.6372,16.5576,16.5875,204372.0
2024-04-04 14:20:00,16.67,16.69,16.65,16.66,160563.0,16.5775,16.5974,16.5576,16.5676,160563.0
2024-04-04 14:30:00,16.66,16.66,16.59,16.64,242655.0,16.5676,16.5676,16.498,16.5477,242655.0
2024-04-04 14:40:00,16.64,16.65,16.62,16.63,92287.0,16.5477,16.5576,16.5278,16.5378,92287.0
2024-04-04 14:50:00,16.63,16.64,16.58,16.59,107781.0,16.5378,16.5477,16.488,16.498,107781.0
2024-04-04 15:00:00,16.59,16.63,16.56,16.6,180526.0,16.498,16.5378,16.4681,16.5079,180526.0
2024-04-04 15:10:00,16.61,16.62,16.56,16.57,143374.0,16.5179,16.5278,16.4681,16.4781,143374.0
2024-04-04 15:20:00,16.58,16.6,16.53,16.55,202359.0,16.488,16.5079,16.4383,16.4582,202359.0
2024-04-04 15:30:00,16.55,16.56,16.51,16.55,282433.0,16.4582,16.4681,16.4184,16.4582,282433.0
2024-04-04 15:40:00,16.55,16.61,16.54,16.61,380968.0,16.4582,16.5179,16.4483,16.5179,380968.0
2024-04-04 15:50:00,16.61,16.62,16.55,16.57,1248775.0,16.5179,16.5278,16.4582,16.4781,1248775.0
2024-04-05 09:30:00,16.48,16.56,16.41,16.46,260537.0,16.3886,16.4681,16.319,16.3687,260537.0
2024-04-05 09:40:00,16.46,16.46,16.37,16.44,178093.0,16.3687,16.3687,16.2792,16.3488,178093.0
2024-04-05 09:50:00,16.43,16.49,16.42,16.46,218955.0,16.3389,16.3985,16.3289,16.3687,218955.0
2024-04-05 10:00:00,16.46,16.5,16.46,16.48,270855.0,16.3687,16.4085,16.3687,16.3886,270855.0
2024-04-05 10:10:00,16.48,16.52,16.47,16.51,352034.0,16.3886,16.4284,16.3786,16.4184,352034.0
2024-04-05 10:20:00,16.51,16.57,16.5,16.57,417989.0,16.4184,16.4781,16.4085,16.4781,417989.0
2024-04-05 10:30:00,16.57,16.59,16.55,16.59,100952.0,16.4781,16.498,16.4582,16.498,100952.0
2024-04-05 10:40:00,16.59,16.62,16.58,16.62,221147.0,16.498,16.5278,16.488,16.5278,221147.0
2024-04-05 10:50:00,16.62,16.66,16.61,16.66,146721.0,16.5278,16.5676,16.5179,16.5676,146721.0
2024-04-05 11:00:00,16.65,16.67,16.61,16.66,354644.0,16.5576,16.5775,16.5179,16.5676,354644.0
2024-04-05 11:10:00,16.66,16.68,16.64,16.64,226739.0,16.5676,16.5875,16.5477,16.5477,226739.0
2024-04-05 11:20:00,16.64,16.66,16.63,16.64,135525.0,16.5477,16.5676,16.5378,16.5477,135525.0
2024-04-05 11:30:00,16.64,16.67,16.64,16.64,146730.0,16.5477,16.5775,16.5477,16.5477,146730.0
2024-04-05 11:40:00,16.64,16.72,16.64,16.7,116911.0,16.5477,16.6273,16.5477,16.6074,116911.0
2024-04-05 11:50:00,16.71,16.74,16.69,16.71,166273.0,16.6173,16.6471,16.5974,16.6173,166273.0
2024-04-05 12:00:00,16.71,16.72,16.69,16.71,117258.0,16.6173,16.6273,16.5974,16.6173,117258.0
2024-04-05 12:10:00,16.71,16.75,16.71,16.75,154984.0,16.6173,16.6571,16.6173,16.6571,154984.0
2024-04-05 12:20:00,16.75,16.75,16.73,16.75,319072.0,16.6571,16.6571,16.6372,16.6571,319072.0
2024-04-05 12:30:00,16.75,16.76,16.72,16.76,265650.0,16.6571,16.667,16.6273,16.667,265650.0
2024-04-05 12:40:00,16.76,16.78,16.74,16.75,79423.0,16.667,16.6869,16.6471,16.6571,79423.0
2024-04-05 12:50:00,16.75,16.75,16.73,16.75,64232.0,16.6571,16.6571,16.6372,16.6571,64232.0
2024-04-05 13:00:00,16.75,16.75,16.68,16.7,62229.0,16.6571,16.6571,16.5875,16.6074,62229.0
2024-04-05 13:10:00,16.7,16.72,16.68,16.68,183161.0,16.6074,16.6273,16.5875,16.5875,183161.0
2024-04-05 13:20:00,16.68,16.7,16.68,16.7,135104.0,16.5875,16.6074,16.5875,16.6074,135104.0
2024-04-05 13:30:00,16.7,16.71,16.67,16.71,106855.0,16.6074,16.6173,16.5775,16.6173,106855.0
2024-04-05 13:40:00,16.71,16.73,16.7,16.72,277384.0,16.6173,16.6372,16.6074,16.6273,277384.0
2024-04-05 13:50:00,16.73,16.74,16.71,16.73,140645.0,16.6372,16.6471,16.6173,16.6372,140645.0
2024-04-05 14:00:00,16.73,16.76,16.7,16.76,173473.0,16.6372,16.667,16.6074,16.667,173473.0
2024-04-05 14:10:00,16.76,16.76,16.73,16.75,100200.0,16.667,16.667,16.6372,16.6571,100200.0
2024-04-05 14:20:00,16.75,16.77,16.74,16.75,185614.0,16.6571,16.677,16.6471,16.6571,185614.0
2024-04-05 14:30:00,16.76,16.77,16.74,16.76,125099.0,16.667,16.677,16.6471,16.667,125099.0
2024-04-05 14:40:00,16.75,16.76,16.7,16.7,189892.0,16.6571,16.667,16.6074,16.6074,189892.0
2024-04-05 14:50:00,16.71,16.72,16.69,16.71,149615.0,16.6173,16.6273,16.5974,16.6173,149615.0
2024-04-05 15:00:00,16.71,16.74,16.7,16.73,173677.0,16.6173,16.6471,16.6074,16.6372,173677.0
2024-04-05 15:10:00,16.73,16.76,16.72,16.76,197867.0,16.6372,16.667,16.6273,16.667,197867.0
2024-04-05 15:20:00,16.76,16.78,16.75,16.77,199868.0,16.667,16.6869,16.6571,16.677,199868.0
2024-04-05 15:30:00,16.77,16.78,16.75,16.77,253732.0,16.677,16.6869,16.6571,16.677,253732.0
2024-04-05 15:40:00,16.77,16.79,16.75,16.78,475845.0,16.677,16.6969,16.6571,16.6869,475845.0
2024-04-05 15:50:00,16.78,16.83,16.77,16.81,1548724.0,16.6869,16.7366,16.677,16.7168,1548724.0
2024-04-08 09:30:00,16.8,16.85,16.74,16.8,211610.0,16.7068,16.7565,16.6471,16.7068,211610.0
2024-04-08 09:40:00,16.8,16.82,16.73,16.75,343660.0,16.7068,16.7267,16.6372,16.6571,343660.0
2024-04-08 09:50:00,16.75,16.75,16.68,16.69,253374.0,16.6571,16.6571,16.5875,16.5974,253374.0
2024-04-08 10:00:00,16.7,16.73,16.66,16.73,133850.0,16.6074,16.6372,16.5676,16.6372,133850.0
2024-04-08 10:10:00,16.73,16.77,16.71,16.73,205797.0,16.6372,16.677,16.6173,16.6372,205797.0
2024-04-08 10:20:00,16.73,16.77,16.72,16.77,139017.0,16.6372,16.677,16.6273,16.677,139017.0
2024-04-08 10:30:00,16.77,16.78,16.74,16.78,550360.0,16.677,16.6869,16.6471,16.6869,550360.0
2024-04-08 10:40:00,16.78,16.8,16.78,16.8,185884.0,16.6869,16.7068,16.6869,16.7068,185884.0
2024-04-08 10:50:00,16.8,16.81,16.79,16.81,273532.0,16.7068,16.7168,16.6969,16.7168,273532.0
2024-04-08 11:00:00,16.81,16.82,16.8,16.8,146210.0,16.7168,16.7267,16.7068,16.7068,146210.0
2024-04-08 11:10:00,16.8,16.83,16.8,16.8,170104.0,16.7068,16.7366,16.7068,16.7068,170104.0
2024-04-08 11:20:00,16.8,16.82,16.79,16.8,96005.0,16.7068,16.7267,16.6969,16.7068,96005.0
2024-04-08 11:30:00,16.79,16.81,16.77,16.8,197970.0,16.6969,16.7168,16.677,16.7068,197970.0
2024-04-08 11:40:00,16.8,16.8,16.76,16.77,77399.0,16.7068,16.7068,16.667,16.677,77399.0
2024-04-08 11:50:00,16.77,16.79,16.76,16.79,98652.0,16.677,16.6969,16.667,16.6969,98652.0
2024-04-08 12:00:00,16.79,16.79,16.76,16.76,163201.0,16.6969,16.6969,16.667,16.667,163201.0
2024-04-08 12:10:00,16.77,16.77,16.74,16.74,92042.0,16.677,16.677,16.6471,16.6471,92042.0
2024-04-08 12:20:00,16.74,16.76,16.73,16.75,109963.0,16.6471,16.667,16.6372,16.6571,109963.0
2024-04-08 12:30:00,16.75,16.76,16.74,16.74,262074.0,16.6571,16.667,16.6471,16.6471,262074.0
2024-04-08 12:40:00,16.75,16.75,16.71,16.73,447812.0,16.6571,16.6571,16.6173,16.6372,447812.0
2024-04-08 12:50:00,16.73,16.74,16.71,16.74,111757.0,16.6372,16.6471,16.6173,16.6471,111757.0
2024-04-08 13:00:00,16.73,16.76,16.73,16.76,99585.0,16.6372,16.667,16.6372,16.667,99585.0
2024-04-08 13:10:00,16.76,16.77,16.75,16.77,47310.0,16.667,16.677,16.6571,16.677,47310.0
2024-04-08 13:20:00,16.77,16.8,16.76,16.79,196073.0,16.677,16.7068,16.667,16.6969,196073.0
2024-04-08 13:30:00,16.79,16.79,16.78,16.79,22680.0,16.6969,16.6969,16.6869,16.6969,22680.0
2024-04-08 13:40:00,16.78,16.8,16.78,16.8,189927.0,16.6869,16.7068,16.6869,16.7068,189927.0
2024-04-08 13:50:00,16.8,16.81,16.79,16.8,73070.0,16.7068,16.7168,16.6969,16.7068,73070.0
2024-04-08 14:00:00,16.8,16.8,16.77,16.8,184357.0,16.7068,16.7068,16.677,16.7068,184357.0
2024-04-08 14:10:00,16.8,16.8,16.79,16.8,50883.0,16.7068,16.7068,16.6969,16.7068,50883.0
2024-04-08 14:20:00,16.8,16.8,16.78,16.79,130807.0,16.7068,16.7068,16.6869,16.6969,130807.0
2024-04-08 14:30:00,16.79,16.8,16.78,16.79,84790.0,16.6969,16.7068,16.6869,16.6969,84790.0
2024-04-08 14:40:00,16.79,16.79,16.76,16.77,98315.0,16.6969,16.6969,16.667,16.677,98315.0
2024-04-08 14:50:00,16.77,16.78,16.76,16.78,71580.0,16.677,16.6869,16.667,16.6869,71580.0
2024-04-08 15:00:00,16.78,16.79,16.77,16.79,80176.0,16.6869,16.6969,16.677,16.6969,80176.0
2024-04-08 15:10:00,16.79,16.8,16.77,16.78,133497.0,16.6969,16.7068,16.677,16.6869,133497.0
2024-04-08 15:20:00,16.78,16.79,16.75,16.76,137708.0,16.6869,16.6969,16.6571,16.667,137708.0
2024-04-08 15:30:00,16.76,16.78,16.73,16.73,185115.0,16.667,16.6869,16.6372,16.6372,185115.0
2024-04-08 15:40:00,16.73,16.75,16.73,16.75,238572.0,16.6372,16.6571,16.6372,16.6571,238572.0
2024-04-08 15:50:00,16.74,16.82,16.73,16.81,1339774.0,16.6471,16.7267,16.6372,16.7168,1339774.0
2024-04-09 09:30:00,16.89,16.96,16.85,16.9,250504.0,16.7963,16.8659,16.7565,16.8063,250504.0
2024-04-09 09:40:00,16.91,16.91,16.85,16.86,105941.0,16.8162,16.8162,16.7565,16.7665,105941.0
2024-04-09 09:50:00,16.87,16.88,16.83,16.84,36366.0,16.7764,16.7864,16.7366,16.7466,36366.0
2024-04-09 10:00:00,16.84,16.87,16.82,16.87,119044.0,16.7466,16.7764,16.7267,16.7764,119044.0
2024-04-09 10:10:00,16.87,16.94,16.86,16.94,368653.0,16.7764,16.846,16.7665,16.846,368653.0
2024-04-09 10:20:00,16.94,16.98,16.92,16.96,214626.0,16.846,16.8858,16.8261,16.8659,214626.0
2024-04-09 10:30:00,16.96,17.0,16.94,16.99,425326.0,16.8659,16.9057,16.846,16.8958,425326.0
2024-04-09 10:40:00,17.0,17.01,16.92,16.95,474296.0,16.9057,16.9156,16.8261,16.856,474296.0
2024-04-09 10:50:00,16.95,16.99,16.94,16.94,283505.0,16.856,16.8958,16.846,16.846,283505.0
2024-04-09 11:00:00,16.95,16.96,16.91,16.93,134157.0,16.856,16.8659,16.8162,16.8361,134157.0
2024-04-09 11:10:00,16.93,16.93,16.88,16.91,115564.0,16.8361,16.8361,16.7864,16.8162,115564.0
2024-04-09 11:20:00,16.91,16.92,16.89,16.91,101009.0,16.8162,16.8261,16.7963,16.8162,101009.0
2024-04-09 11:30:00,16.9,16.91,16.87,16.88,450019.0,16.8063,16.8162,16.7764,16.7864,450019.0
2024-04-09 11:40:00,16.89,16.96,16.88,16.95,195505.0,16.7963,16.8659,16.7864,16.856,195505.0
2024-04-09 11:50:00,16.95,16.95,16.9,16.91,628576.0,16.856,16.856,16.8063,16.8162,628576.0
2024-04-09 12:00:00,16.91,16.91,16.88,16.91,334441.0,16.8162,16.8162,16.7864,16.8162,334441.0
2024-04-09 12:10:00,16.9,16.91,16.88,16.89,261922.0,16.8063,16.8162,16.7864,16.7963,261922.0
2024-04-09 12:20:00,16.9,16.92,16.89,16.91,135067.0,16.8063,16.8261,16.7963,16.8162,135067.0
2024-04-09 12:30:00,16.91,16.92,16.9,16.91,37383.0,16.8162,16.8261,16.8063,16.8162,37383.0
2024-04-09 12:40:00,16.91,16.92,16.89,16.91,327692.0,16.8162,16.8261,16.7963,16.8162,327692.0
2024-04-09 12:50:00,16.91,16.95,16.9,16.94,149118.0,16.8162,16.856,16.8063,16.846,149118.0
2024-04-09 13:00:00,16.94,16.94,16.92,16.92,71123.0,16.846,16.846,16.8261,16.8261,71123.0
2024-04-09 13:10:00,16.92,16.93,16.91,16.92,59286.0,16.8261,16.8361,16.8162,16.8261,59286.0
2024-04-09 13:20:00,16.91,16.92,16.89,16.91,135947.0,16.8162,16.8261,16.7963,16.8162,135947.0
2024-04-09 13:30:00,16.91,16.92,16.9,16.91,44479.0,16.8162,16.8261,16.8063,16.8162,44479.0
2024-04-09 13:40:00,16.91,16.92,16.89,16.89,67023.0,16.8162,16.8261,16.7963,16.7963,67023.0
2024-04-09 13:50:00,16.89,16.9,16.88,16.89,128538.0,16.7963,16.8063,16.7864,16.7963,128538.0
2024-04-09 14:00:00,16.89,16.9,16.88,16.9,113595.0,16.7963,16.8063,16.7864,16.8063,113595.0
2024-04-09 14:10:00,16.89,16.91,16.88,16.91,77805.0,16.7963,16.8162,16.7864,16.8162,77805.0
2024-04-09 14:20:00,16.91,16.92,16.9,16.9,189258.0,16.8162,16.8261,16.8063,16.8063,189258.0
2024-04-09 14:30:00,16.91,16.91,16.89,16.91,73531.0,16.8162,16.8162,16.7963,16.8162,73531.0
2024-04-09 14:40:00,16.91,16.92,16.9,16.91,128869.0,16.8162,16.8261,16.8063,16.8162,128869.0
2024-04-09 14:50:00,16.92,16.94,16.91,16.94,99037.0,16.8261,16.846,16.8162,16.846,99037.0
2024-04-09 15:00:00,16.94,16.94,16.92,16.94,125386.0,16.846,16.846,16.8261,16.846,125386.0
2024-04-09 15:10:00,16.94,16.95,16.93,16.94,165994.0,16.846,16.856,16.8361,16.846,165994.0
2024-04-09 15:20:00,16.94,16.98,16.93,16.98,187764.0,16.846,16.8858,16.8361,16.8858,187764.0
2024-04-09 15:30:00,16.98,16.98,16.92,16.93,267099.0,16.8858,16.8858,16.8261,16.8361,267099.0
2024-04-09 15:40:00,16.93,16.95,16.91,16.95,398422.0,16.8361,16.856,16.8162,16.856,398422.0
2024-04-09 15:50:00,16.95,17.01,16.94,17.01,1084756.0,16.856,16.9156,16.846,16.9156,1084756.0
2024-04-10 09:30:00,16.73,16.81,16.63,16.64,346353.0,16.6372,16.7168,16.5378,16.5477,346353.0
2024-04-10 09:40:00,16.63,16.71,16.61,16.69,182216.0,16.5378,16.6173,16.5179,16.5974,182216.0
2024-04-10 09:50:00,16.68,16.75,16.68,16.71,191135.0,16.5875,16.6571,16.5875,16.6173,191135.0
2024-04-10 10:00:00,16.71,16.76,16.7,16.7,226639.0,16.6173,16.667,16.6074,16.6074,226639.0
2024-04-10 10:10:00,16.7,16.75,16.68,16.72,192436.0,16.6074,16.6571,16.5875,16.6273,192436.0
2024-04-10 10:20:00,16.73,16.76,16.7,16.76,243061.0,16.6372,16.667,16.6074,16.667,243061.0
2024-04-10 10:30:00,16.75,16.84,16.75,16.81,151753.0,16.6571,16.7466,16.6571,16.7168,151753.0
2024-04-10 10:40:00,16.82,16.82,16.77,16.8,222976.0,16.7267,16.7267,16.677,16.7068,222976.0
2024-04-10 10:50:00,16.81,16.82,16.75,16.76,196494.0,16.7168,16.7267,16.6571,16.667,196494.0
2024-04-10 11:00:00,16.75,16.76,16.73,16.73,121159.0,16.6571,16.667,16.6372,16.6372,121159.0
2024-04-10 11:10:00,16.73,16.75,16.69,16.7,63002.0,16.6372,16.6571,16.5974,16.6074,63002.0
2024-04-10 11:20:00,16.7,16.72,16.68,16.72,199875.0,16.6074,16.6273,16.5875,16.6273,199875.0
2024-04-10 11:30:00,16.71,16.75,16.7,16.74,220759.0,16.6173,16.6571,16.6074,16.6471,220759.0
2024-04-10 11:40:00,16.73,16.74,16.71,16.73,109250.0,16.6372,16.6471,16.6173,16.6372,109250.0
2024-04-10 11:50:00,16.73,16.74,16.69,16.71,263765.0,16.6372,16.6471,16.5974,16.6173,263765.0
2024-04-10 12:00:00,16.71,16.73,16.69,16.73,290824.0,16.6173,16.6372,16.5974,16.6372,290824.0
2024-04-10 12:10:00,16.73,16.73,16.7,16.71,80039.0,16.6372,16.6372,16.6074,16.6173,80039.0
2024-04-10 12:20:00,16.71,16.73,16.69,16.7,99457.0,16.6173,16.6372,16.5974,16.6074,99457.0
2024-04-10 12:30:00,16.7,16.72,16.69,16.7,206508.0,16.6074,16.6273,16.5974,16.6074,206508.0
2024-04-10 12:40:00,16.71,16.72,16.69,16.7,144019.0,16.6173,16.6273,16.5974,16.6074,144019.0
2024-04-10 12:50:00,16.7,16.73,16.69,16.71,76692.0,16.6074,16.6372,16.5974,16.6173,76692.0
2024-04-10 13:00:00,16.71,16.72,16.65,16.66,314092.0,16.6173,16.6273,16.5576,16.5676,314092.0
2024-04-10 13:10:00,16.65,16.67,16.63,16.66,258260.0,16.5576,16.5775,16.5378,16.5676,258260.0
2024-04-10 13:20:00,16.66,16.72,16.66,16.68,107945.0,16.5676,16.6273,16.5676,16.5875,107945.0
2024-04-10 13:30:00,16.68,16.69,16.64,16.65,67675.0,16.5875,16.5974,16.5477,16.5576,67675.0
2024-04-10 13:40:00,16.65,16.66,16.62,16.65,96946.0,16.5576,16.5676,16.5278,16.5576,96946.0
2024-04-10 13:50:00,16.66,16.71,16.65,16.66,207635.0,16.5676,16.6173,16.5576,16.5676,207635.0
2024-04-10 14:00:00,16.67,16.69,16.64,16.69,94219.0,16.5775,16.5974,16.5477,16.5974,94219.0
2024-04-10 14:10:00,16.69,16.71,16.67,16.71,109124.0,16.5974,16.6173,16.5775,16.6173,109124.0
2024-04-10 14:20:00,16.71,16.72,16.64,16.64,74258.0,16.6173,16.6273,16.5477,16.5477,74258.0
2024-04-10 14:30:00,16.64,16.66,16.63,16.64,140829.0,16.5477,16.5676,16.5378,16.5477,140829.0
2024-04-10 14:40:00,16.64,16.66,16.63,16.64,101830.0,16.5477,16.5676,16.5378,16.5477,101830.0
2024-04-10 14:50:00,16.64,16.65,16.59,16.6,232549.0,16.5477,16.5576,16.498,16.5079,232549.0
2024-04-10 15:00:00,16.6,16.61,16.57,16.59,213841.0,16.5079,16.5179,16.4781,16.498,213841.0
2024-04-10 15:10:00,16.59,16.63,16.58,16.63,155115.0,16.498,16.5378,16.488,16.5378,155115.0
2024-04-10 15:20:00,16.63,16.65,16.62,16.63,182271.0,16.5378,16.5576,16.5278,16.5378,182271.0
2024-04-10 15:30:00,16.63,16.67,16.62,16.63,246540.0,16.5378,16.5775,16.5278,16.5378,246540.0
2024-04-10 15:40:00,16.63,16.66,16.62,16.66,252186.0,16.5378,16.5676,16.5278,16.5676,252186.0
2024-04-10 15:50:00,16.66,16.72,16.65,16.72,1197269.0,16.5676,16.6273,16.5576,16.6273,1197269.0
2024-04-11 09:30:00,16.82,16.82,16.65,16.66,252261.0,16.7267,16.7267,16.5576,16.5676,252261.0
2024-04-11 09:40:00,16.65,16.69,16.62,16.64,134711.0,16.5576,16.5974,16.5278,16.5477,134711.0
2024-04-11 09:50:00,16.63,16.66,16.6,16.66,129828.0,16.5378,16.5676,16.5079,16.5676,129828.0
2024-04-11 10:00:00,16.66,16.66,16.53,16.54,156815.0,16.5676,16.5676,16.4383,16.4483,156815.0
2024-04-11 10:10:00,16.54,16.56,16.46,16.48,221228.0,16.4483,16.4681,16.3687,16.3886,221228.0
2024-04-11 10:20:00,16.48,16.5,16.44,16.45,207512.0,16.3886,16.4085,16.3488,16.3588,207512.0
2024-04-11 10:30:00,16.45,16.49,16.45,16.48,131167.0,16.3588,16.3985,16.3588,16.3886,131167.0
2024-04-11 10:40:00,16.48,16.52,16.47,16.5,197442.0,16.3886,16.4284,16.3786,16.4085,197442.0
2024-04-11 10:50:00,16.5,16.52,16.46,16.47,71045.0,16.4085,16.4284,16.3687,16.3786,71045.0
2024-04-11 11:00:00,16.46,16.5,16.45,16.49,172118.0,16.3687,16.4085,16.3588,16.3985,172118.0
2024-04-11 11:10:00,16.5,16.53,16.49,16.51,88871.0,16.4085,16.4383,16.3985,16.4184,88871.0
2024-04-11 11:20:00,16.52,16.53,16.49,16.52,101932.0,16.4284,16.4383,16.3985,16.4284,101932.0
2024-04-11 11:30:00,16.51,16.53,16.5,16.52,72036.0,16.4184,16.4383,16.4085,16.4284,72036.0
2024-04-11 11:40:00,16.52,16.53,16.5,16.52,73514.0,16.4284,16.4383,16.4085,16.4284,73514.0
2024-04-11 11:50:00,16.52,16.55,16.52,16.54,89228.0,16.4284,16.4582,16.4284,16.4483,89228.0
2024-04-11 12:00:00,16.54,16.57,16.53,16.57,228950.0,16.4483,16.4781,16.4383,16.4781,228950.0
2024-04-11 12:10:00,16.57,16.57,16.54,16.55,115542.0,16.4781,16.4781,16.4483,16.4582,115542.0
2024-04-11 12:20:00,16.55,16.57,16.54,16.55,136225.0,16.4582,16.4781,16.4483,16.4582,136225.0
2024-04-11 12:30:00,16.55,16.57,16.54,16.55,91895.0,16.4582,16.4781,16.4483,16.4582,91895.0
2024-04-11 12:40:00,16.55,16.58,16.54,16.57,38838.0,16.4582,16.488,16.4483,16.4781,38838.0
2024-04-11 12:50:00,16.57,16.58,16.55,16.55,53971.0,16.4781,16.488,16.4582,16.4582,53971.0
2024-04-11 13:00:00,16.56,16.58,16.54,16.57,104524.0,16.4681,16.488,16.4483,16.4781,104524.0
2024-04-11 13:10:00,16.56,16.59,16.56,16.58,73603.0,16.4681,16.498,16.4681,16.488,73603.0
2024-04-11 13:20:00,16.58,16.59,16.56,16.57,102802.0,16.488,16.498,16.4681,16.4781,102802.0
2024-04-11 13:30:00,16.56,16.57,16.55,16.55,65972.0,16.4681,16.4781,16.4582,16.4582,65972.0
2024-04-11 13:40:00,16.55,16.57,16.54,16.57,62297.0,16.4582,16.4781,16.4483,16.4781,62297.0
2024-04-11 13:50:00,16.56,16.58,16.55,16.58,60456.0,16.4681,16.488,16.4582,16.488,60456.0
2024-04-11 14:00:00,16.58,16.61,16.57,16.6,100912.0,16.488,16.5179,16.4781,16.5079,100912.0
2024-04-11 14:10:00,16.6,16.6,16.56,16.59,98761.0,16.5079,16.5079,16.4681,16.498,98761.0
2024-04-11 14:20:00,16.59,16.6,16.58,16.59,82177.0,16.498,16.5079,16.488,16.498,82177.0
2024-04-11 14:30:00,16.59,16.61,16.58,16.6,126831.0,16.498,16.5179,16.488,16.5079,126831.0
2024-04-11 14:40:00,16.6,16.6,16.56,16.57,104506.0,16.5079,16.5079,16.4681,16.4781,104506.0
2024-04-11 14:50:00,16.57,16.59,16.56,16.57,117781.0,16.4781,16.498,16.4681,16.4781,117781.0
2024-04-11 15:00:00,16.57,16.58,16.53,16.55,178979.0,16.4781,16.488,16.4383,16.4582,178979.0
2024-04-11 15:10:00,16.55,16.55,16.52,16.55,135452.0,16.4582,16.4582,16.4284,16.4582,135452.0
2024-04-11 15:20:00,16.55,16.56,16.53,16.56,165459.0,16.4582,16.4681,16.4383,16.4681,165459.0
2024-04-11 15:30:00,16.55,16.56,16.53,16.55,225910.0,16.4582,16.4681,16.4383,16.4582,225910.0
2024-04-11 15:40:00,16.56,16.56,16.52,16.52,395180.0,16.4681,16.4681,16.4284,16.4284,395180.0
2024-04-11 15:50:00,16.53,16.53,16.45,16.48,1442958.0,16.4383,16.4383,16.3588,16.3886,1442958.0
2024-04-12 09:30:00,16.52,16.64,16.45,16.63,262895.0,16.4284,16.5477,16.3588,16.5378,262895.0
2024-04-12 09:40:00,16.63,16.63,16.58,16.6,93911.0,16.5378,16.5378,16.488,16.5079,93911.0
2024-04-12 09:50:00,16.6,16.62,16.54,16.57,123114.0,16.5079,16.5278,16.4483,16.4781,123114.0
2024-04-12 10:00:00,16.57,16.57,16.51,16.52,104858.0,16.4781,16.4781,16.4184,16.4284,104858.0
2024-04-12 10:10:00,16.53,16.55,16.51,16.54,131627.0,16.4383,16.4582,16.4184,16.4483,131627.0
2024-04-12 10:20:00,16.53,16.6,16.52,16.6,77780.0,16.4383,16.5079,16.4284,16.5079,77780.0
2024-04-12 10:30:00,16.59,16.6,16.53,16.55,88158.0,16.498,16.5079,16.4383,16.4582,88158.0
2024-04-12 10:40:00,16.55,16.57,16.54,16.55,179446.0,16.4582,16.4781,16.4483,16.4582,179446.0
2024-04-12 10:50:00,16.55,16.57,16.54,16.55,64848.0,16.4582,16.4781,16.4483,16.4582,64848.0
2024-04-12 11:00:00,16.56,16.58,16.52,16.52,70996.0,16.4681,16.488,16.4284,16.4284,70996.0
2024-04-12 11:10:00,16.53,16.53,16.48,16.51,70092.0,16.4383,16.4383,16.3886,16.4184,70092.0
2024-04-12 11:20:00,16.51,16.55,16.47,16.53,2343330.0,16.4184,16.4582,16.3786,16.4383,2343330.0
2024-04-12 11:30:00,16.53,16.55,16.49,16.52,217685.0,16.4383,16.4582,16.3985,16.4284,217685.0
2024-04-12 11:40:00,16.52,16.53,16.5,16.53,169778.0,16.4284,16.4383,16.4085,16.4383,169778.0
2024-04-12 11:50:00,16.53,16.54,16.51,16.54,85914.0,16.4383,16.4483,16.4184,16.4483,85914.0
2024-04-12 12:00:00,16.54,16.55,16.52,16.55,111199.0,16.4483,16.4582,16.4284,16.4582,111199.0
2024-04-12 12:10:00,16.55,16.55,16.5,16.51,150303.0,16.4582,16.4582,16.4085,16.4184,150303.0
2024-04-12 12:20:00,16.51,16.52,16.48,16.49,197050.0,16.4184,16.4284,16.3886,16.3985,197050.0
2024-04-12 12:30:00,16.49,16.5,16.47,16.49,377441.0,16.3985,16.4085,16.3786,16.3985,377441.0
2024-04-12 12:40:00,16.48,16.5,16.47,16.49,286887.0,16.3886,16.4085,16.3786,16.3985,286887.0
2024-04-12 12:50:00,16.49,16.49,16.44,16.46,312443.0,16.3985,16.3985,16.3488,16.3687,312443.0
2024-04-12 13:00:00,16.45,16.46,16.4,16.41,500947.0,16.3588,16.3687,16.309,16.319,500947.0
2024-04-12 13:10:00,16.41,16.43,16.4,16.41,585609.0,16.319,16.3389,16.309,16.319,585609.0
2024-04-12 13:20:00,16.41,16.41,16.35,16.36,638978.0,16.319,16.319,16.2593,16.2693,638978.0
2024-04-12 13:30:00,16.36,16.37,16.35,16.37,182958.0,16.2693,16.2792,16.2593,16.2792,182958.0
2024-04-12 13:40:00,16.37,16.44,16.36,16.44,376069.0,16.2792,16.3488,16.2693,16.3488,376069.0
2024-04-12 13:50:00,16.44,16.47,16.43,16.44,197248.0,16.3488,16.3786,16.3389,16.3488,197248.0
2024-04-12 14:00:00,16.44,16.48,16.43,16.48,226927.0,16.3488,16.3886,16.3389,16.3886,226927.0
2024-04-12 14:10:00,16.47,16.51,16.45,16.46,345106.0,16.3786,16.4184,16.3588,16.3687,345106.0
2024-04-12 14:20:00,16.46,16.5,16.45,16.46,335391.0,16.3687,16.4085,16.3588,16.3687,335391.0
2024-04-12 14:30:00,16.47,16.47,16.4,16.43,385240.0,16.3786,16.3786,16.309,16.3389,385240.0
2024-04-12 14:40:00,16.43,16.45,16.41,16.43,243240.0,16.3389,16.3588,16.319,16.3389,243240.0
2024-04-12 14:50:00,16.43,16.45,16.41,16.41,403333.0,16.3389,16.3588,16.319,16.319,403333.0
2024-04-12 15:00:00,16.41,16.44,16.39,16.44,296515.0,16.319,16.3488,16.2991,16.3488,296515.0
2024-04-12 15:10:00,16.44,16.45,16.41,16.43,515903.0,16.3488,16.3588,16.319,16.3389,515903.0
2024-04-12 15:20:00,16.42,16.45,16.42,16.45,271405.0,16.3289,16.3588,16.3289,16.3588,271405.0
2024-04-12 15:30:00,16.45,16.49,16.44,16.48,881444.0,16.3588,16.3985,16.3488,16.3886,881444.0
2024-04-12 15:40:00,16.48,16.54,16.47,16.54,949309.0,16.3886,16.4483,16.3786,16.4483,949309.0
2024-04-12 15:50:00,16.53,16.61,16.53,16.61,3387642.0,16.4383,16.5179,16.4383,16.5179,3387642.0
2024-04-15 09:30:00,16.73,16.77,16.69,16.7,348716.0,16.6372,16.677,16.5974,16.6074,348716.0
2024-04-15 09:40:00,16.69,16.73,16.66,16.71,111920.0,16.5974,16.6372,16.5676,16.6173,111920.0
2024-04-15 09:50:00,16.71,16.71,16.62,16.67,148833.0,16.6173,16.6173,16.5278,16.5775,148833.0
2024-04-15 10:00:00,16.66,16.69,16.58,16.59,296800.0,16.5676,16.5974,16.488,16.498,296800.0
2024-04-15 10:10:00,16.59,16.59,16.51,16.57,315596.0,16.498,16.498,16.4184,16.4781,315596.0
2024-04-15 10:20:00,16.57,16.59,16.54,16.56,183155.0,16.4781,16.498,16.4483,16.4681,183155.0
2024-04-15 10:30:00,16.57,16.57,16.51,16.52,164690.0,16.4781,16.4781,16.4184,16.4284,164690.0
2024-04-15 10:40:00,16.52,16.54,16.5,16.54,133429.0,16.4284,16.4483,16.4085,16.4483,133429.0
2024-04-15 10:50:00,16.53,16.54,16.43,16.43,138984.0,16.4383,16.4483,16.3389,16.3389,138984.0
2024-04-15 11:00:00,16.43,16.44,16.35,16.35,294004.0,16.3389,16.3488,16.2593,16.2593,294004.0
2024-04-15 11:10:00,16.36,16.39,16.34,16.38,112433.0,16.2693,16.2991,16.2494,16.2891,112433.0
2024-04-15 11:20:00,16.38,16.39,16.34,16.36,97109.0,16.2891,16.2991,16.2494,16.2693,97109.0
2024-04-15 11:30:00,16.36,16.43,16.35,16.41,380124.0,16.2693,16.3389,16.2593,16.319,380124.0
2024-04-15 11:40:00,16.41,16.47,16.41,16.46,124822.0,16.319,16.3786,16.319,16.3687,124822.0
2024-04-15 11:50:00,16.46,16.5,16.45,16.5,176470.0,16.3687,16.4085,16.3588,16.4085,176470.0
2024-04-15 12:00:00,16.5,16.51,16.45,16.46,97004.0,16.4085,16.4184,16.3588,16.3687,97004.0
2024-04-15 12:10:00,16.45,16.47,16.42,16.42,110766.0,16.3588,16.3786,16.3289,16.3289,110766.0
2024-04-15 12:20:00,16.42,16.43,16.37,16.37,166567.0,16.3289,16.3389,16.2792,16.2792,166567.0
2024-04-15 12:30:00,16.37,16.39,16.35,16.38,146039.0,16.2792,16.2991,16.2593,16.2891,146039.0
2024-04-15 12:40:00,16.37,16.39,16.36,16.38,96082.0,16.2792,16.2991,16.2693,16.2891,96082.0
2024-04-15 12:50:00,16.38,16.41,16.37,16.4,88809.0,16.2891,16.319,16.2792,16.309,88809.0
2024-04-15 13:00:00,16.4,16.42,16.38,16.41,126963.0,16.309,16.3289,16.2891,16.319,126963.0
2024-04-15 13:10:00,16.41,16.41,16.37,16.37,111457.0,16.319,16.319,16.2792,16.2792,111457.0
2024-04-15 13:20:00,16.37,16.39,16.35,16.37,122251.0,16.2792,16.2991,16.2593,16.2792,122251.0
2024-04-15 13:30:00,16.37,16.38,16.3,16.34,314241.0,16.2792,16.2891,16.2096,16.2494,314241.0
2024-04-15 13:40:00,16.34,16.36,16.28,16.28,189614.0,16.2494,16.2693,16.1897,16.1897,189614.0
2024-04-15 13:50:00,16.28,16.33,16.28,16.32,224814.0,16.1897,16.2394,16.1897,16.2295,224814.0
2024-04-15 14:00:00,16.31,16.34,16.31,16.31,187874.0,16.2195,16.2494,16.2195,16.2195,187874.0
2024-04-15 14:10:00,16.32,16.32,16.28,16.3,153803.0,16.2295,16.2295,16.1897,16.2096,153803.0
2024-04-15 14:20:00,16.3,16.33,16.28,16.29,282880.0,16.2096,16.2394,16.1897,16.1996,282880.0
2024-04-15 14:30:00,16.29,16.34,16.28,16.3,197091.0,16.1996,16.2494,16.1897,16.2096,197091.0
2024-04-15 14:40:00,16.3,16.33,16.25,16.25,333301.0,16.2096,16.2394,16.1599,16.1599,333301.0
2024-04-15 14:50:00,16.25,16.27,16.23,16.27,241624.0,16.1599,16.1798,16.14,16.1798,241624.0
2024-04-15 15:00:00,16.26,16.27,16.23,16.24,310566.0,16.1698,16.1798,16.14,16.1499,310566.0
2024-04-15 15:10:00,16.24,16.26,16.21,16.21,623231.0,16.1499,16.1698,16.1201,16.1201,623231.0
2024-04-15 15:20:00,16.22,16.29,16.21,16.29,198516.0,16.13,16.1996,16.1201,16.1996,198516.0
2024-04-15 15:30:00,16.29,16.32,16.28,16.29,283680.0,16.1996,16.2295,16.1897,16.1996,283680.0
2024-04-15 15:40:00,16.29,16.29,16.26,16.29,323430.0,16.1996,16.1996,16.1698,16.1996,323430.0
2024-04-15 15:50:00,16.29,16.35,16.28,16.28,1778860.0,16.1996,16.2593,16.1897,16.1897,1778860.0
2024-04-16 09:30:00,16.22,16.26,16.12,16.13,272516.0,16.13,16.1698,16.0306,16.0405,272516.0
2024-04-16 09:40:00,16.13,16.19,16.1,16.14,279859.0,16.0405,16.1002,16.0107,16.0505,279859.0
2024-04-16 09:50:00,16.15,16.17,16.11,16.12,301366.0,16.0604,16.0803,16.0206,16.0306,301366.0
2024-04-16 10:00:00,16.12,16.12,16.02,16.05,221695.0,16.0306,16.0306,15.9311,15.961,221695.0
2024-04-16 10:10:00,16.05,16.07,16.01,16.06,249920.0,15.961,15.9809,15.9212,15.9709,249920.0
2024-04-16 10:20:00,16.07,16.07,16.03,16.04,675360.0,15.9809,15.9809,15.9411,15.951,675360.0
2024-04-16 10:30:00,16.05,16.05,16.0,16.02,237838.0,15.961,15.961,15.9113,15.9311,237838.0
2024-04-16 10:40:00,16.02,16.06,16.0,16.05,203496.0,15.9311,15.9709,15.9113,15.961,203496.0
2024-04-16 10:50:00,16.05,16.06,16.0,16.02,121458.0,15.961,15.9709,15.9113,15.9311,121458.0
2024-04-16 11:00:00,16.01,16.04,16.0,16.02,147334.0,15.9212,15.951,15.9113,15.9311,147334.0
2024-04-16 11:10:00,16.02,16.02,15.97,15.98,198628.0,15.9311,15.9311,15.8814,15.8914,198628.0
2024-04-16 11:20:00,15.97,16.01,15.96,16.01,134154.0,15.8814,15.9212,15.8715,15.9212,134154.0
2024-04-16 11:30:00,16.01,16.04,16.0,16.03,138138.0,15.9212,15.951,15.9113,15.9411,138138.0
2024-04-16 11:40:00,16.03,16.07,16.02,16.04,166406.0,15.9411,15.9809,15.9311,15.951,166406.0
2024-04-16 11:50:00,16.04,16.09,16.03,16.04,108900.0,15.951,16.0008,15.9411,15.951,108900.0
2024-04-16 12:00:00,16.05,16.09,16.03,16.09,126770.0,15.961,16.0008,15.9411,16.0008,126770.0
2024-04-16 12:10:00,16.09,16.1,16.07,16.1,51275.0,16.0008,16.0107,15.9809,16.0107,51275.0
2024-04-16 12:20:00,16.09,16.11,16.09,16.1,48761.0,16.0008,16.0206,16.0008,16.0107,48761.0
2024-04-16 12:30:00,16.11,16.13,16.09,16.12,250547.0,16.0206,16.0405,16.0008,16.0306,250547.0
2024-04-16 12:40:00,16.13,16.14,16.11,16.14,58104.0,16.0405,16.0505,16.0206,16.0505,58104.0
2024-04-16 12:50:00,16.14,16.14,16.11,16.13,65914.0,16.0505,16.0505,16.0206,16.0405,65914.0
2024-04-16 13:00:00,16.13,16.13,16.1,16.11,64816.0,16.0405,16.0405,16.0107,16.0206,64816.0
2024-04-16 13:10:00,16.11,16.13,16.1,16.13,41166.0,16.0206,16.0405,16.0107,16.0405,41166.0
2024-04-16 13:20:00,16.13,16.13,16.1,16.1,88549.0,16.0405,16.0405,16.0107,16.0107,88549.0
2024-04-16 13:30:00,16.1,16.12,16.04,16.11,265519.0,16.0107,16.0306,15.951,16.0206,265519.0
2024-04-16 13:40:00,16.11,16.13,16.08,16.09,116480.0,16.0206,16.0405,15.9908,16.0008,116480.0
2024-04-16 13:50:00,16.08,16.1,16.05,16.1,139693.0,15.9908,16.0107,15.961,16.0107,139693.0
2024-04-16 14:00:00,16.09,16.18,16.07,16.18,95905.0,16.0008,16.0903,15.9809,16.0903,95905.0
2024-04-16 14:10:00,16.17,16.18,16.09,16.09,269632.0,16.0803,16.0903,16.0008,16.0008,269632.0
2024-04-16 14:20:00,16.09,16.1,16.06,16.07,117160.0,16.0008,16.0107,15.9709,15.9809,117160.0
2024-04-16 14:30:00,16.08,16.13,16.07,16.11,233028.0,15.9908,16.0405,15.9809,16.0206,233028.0
2024-04-16 14:40:00,16.1,16.12,16.09,16.1,105366.0,16.0107,16.0306,16.0008,16.0107,105366.0
2024-04-16 14:50:00,16.11,16.15,16.1,16.14,102701.0,16.0206,16.0604,16.0107,16.0505,102701.0
2024-04-16 15:00:00,16.14,16.15,16.11,16.14,133135.0,16.0505,16.0604,16.0206,16.0505,133135.0
2024-04-16 15:10:00,16.13,16.14,16.1,16.11,138597.0,16.0405,16.0505,16.0107,16.0206,138597.0
2024-04-16 15:20:00,16.11,16.12,16.09,16.12,155192.0,16.0206,16.0306,16.0008,16.0306,155192.0
2024-04-16 15:30:00,16.11,16.12,16.05,16.09,245517.0,16.0206,16.0306,15.961,16.0008,245517.0
2024-04-16 15:40:00,16.1,16.1,16.08,16.09,186272.0,16.0107,16.0107,15.9908,16.0008,186272.0
2024-04-16 15:50:00,16.09,16.09,16.02,16.03,950314.0,16.0008,16.0008,15.9311,15.9411,950314.0
2024-04-17 09:30:00,16.21,16.38,16.18,16.32,532148.0,16.1201,16.2891,16.0903,16.2295,532148.0
2024-04-17 09:40:00,16.31,16.41,16.29,16.4,291625.0,16.2195,16.319,16.1996,16.309,291625.0
2024-04-17 09:50:00,16.41,16.43,16.39,16.41,260715.0,16.319,16.3389,16.2991,16.319,260715.0
2024-04-17 10:00:00,16.41,16.43,16.33,16.4,251488.0,16.319,16.3389,16.2394,16.309,251488.0
2024-04-17 10:10:00,16.4,16.42,16.36,16.37,182538.0,16.309,16.3289,16.2693,16.2792,182538.0
2024-04-17 10:20:00,16.37,16.37,16.31,16.32,151504.0,16.2792,16.2792,16.2195,16.2295,151504.0
2024-04-17 10:30:00,16.31,16.34,16.3,16.32,85105.0,16.2195,16.2494,16.2096,16.2295,85105.0
2024-04-17 10:40:00,16.32,16.34,16.3,16.32,157234.0,16.2295,16.2494,16.2096,16.2295,157234.0
2024-04-17 10:50:00,16.32,16.33,16.28,16.32,325578.0,16.2295,16.2394,16.1897,16.2295,325578.0
2024-04-17 11:00:00,16.32,16.33,16.28,16.28,126417.0,16.2295,16.2394,16.1897,16.1897,126417.0
2024-04-17 11:10:00,16.29,16.3,16.27,16.28,81800.0,16.1996,16.2096,16.1798,16.1897,81800.0
2024-04-17 11:20:00,16.28,16.28,16.22,16.25,239556.0,16.1897,16.1897,16.13,16.1599,239556.0
2024-04-17 11:30:00,16.24,16.25,16.21,16.23,237056.0,16.1499,16.1599,16.1201,16.14,237056.0
2024-04-17 11:40:00,16.24,16.28,16.22,16.24,108120.0,16.1499,16.1897,16.13,16.1499,108120.0
2024-04-17 11:50:00,16.24,16.27,16.24,16.26,83841.0,16.1499,16.1798,16.1499,16.1698,83841.0
2024-04-17 12:00:00,16.25,16.32,16.24,16.32,432024.0,16.1599,16.2295,16.1499,16.2295,432024.0
2024-04-17 12:10:00,16.32,16.33,16.29,16.31,206823.0,16.2295,16.2394,16.1996,16.2195,206823.0
2024-04-17 12:20:00,16.31,16.33,16.3,16.32,104655.0,16.2195,16.2394,16.2096,16.2295,104655.0
2024-04-17 12:30:00,16.32,16.32,16.29,16.3,91018.0,16.2295,16.2295,16.1996,16.2096,91018.0
2024-04-17 12:40:00,16.3,16.32,16.28,16.3,156888.0,16.2096,16.2295,16.1897,16.2096,156888.0
2024-04-17 12:50:00,16.3,16.32,16.29,16.32,88434.0,16.2096,16.2295,16.1996,16.2295,88434.0
2024-04-17 13:00:00,16.32,16.35,16.31,16.34,97293.0,16.2295,16.2593,16.2195,16.2494,97293.0
2024-04-17 13:10:00,16.34,16.41,16.33,16.39,236440.0,16.2494,16.319,16.2394,16.2991,236440.0
2024-04-17 13:20:00,16.39,16.42,16.39,16.41,99179.0,16.2991,16.3289,16.2991,16.319,99179.0
2024-04-17 13:30:00,16.41,16.42,16.39,16.41,140804.0,16.319,16.3289,16.2991,16.319,140804.0
2024-04-17 13:40:00,16.41,16.42,16.38,16.41,120453.0,16.319,16.3289,16.2891,16.319,120453.0
2024-04-17 13:50:00,16.41,16.43,16.4,16.41,180411.0,16.319,16.3389,16.309,16.319,180411.0
2024-04-17 14:00:00,16.41,16.47,16.41,16.46,178023.0,16.319,16.3786,16.319,16.3687,178023.0
2024-04-17 14:10:00,16.45,16.46,16.41,16.44,99658.0,16.3588,16.3687,16.319,16.3488,99658.0
2024-04-17 14:20:00,16.43,16.44,16.42,16.43,83179.0,16.3389,16.3488,16.3289,16.3389,83179.0
2024-04-17 14:30:00,16.43,16.48,16.42,16.48,121785.0,16.3389,16.3886,16.3289,16.3886,121785.0
2024-04-17 14:40:00,16.48,16.52,16.47,16.48,185574.0,16.3886,16.4284,16.3786,16.3886,185574.0
2024-04-17 14:50:00,16.48,16.5,16.44,16.44,186114.0,16.3886,16.4085,16.3488,16.3488,186114.0
2024-04-17 15:00:00,16.44,16.45,16.42,16.43,109125.0,16.3488,16.3588,16.3289,16.3389,109125.0
2024-04-17 15:10:00,16.43,16.45,16.42,16.45,214368.0,16.3389,16.3588,16.3289,16.3588,214368.0
2024-04-17 15:20:00,16.45,16.48,16.44,16.46,293449.0,16.3588,16.3886,16.3488,16.3687,293449.0
2024-04-17 15:30:00,16.46,16.5,16.45,16.47,881006.0,16.3687,16.4085,16.3588,16.3786,881006.0
2024-04-17 15:40:00,16.46,16.47,16.43,16.46,508515.0,16.3687,16.3786,16.3389,16.3687,508515.0
2024-04-17 15:50:00,16.46,16.48,16.43,16.43,985792.0,16.3687,16.3886,16.3389,16.3389,985792.0
2024-04-18 09:30:00,16.53,16.59,16.46,16.49,214025.0,16.4383,16.498,16.3687,16.3985,214025.0
2024-04-18 09:40:00,16.49,16.5,16.42,16.5,89647.0,16.3985,16.4085,16.3289,16.4085,89647.0
2024-04-18 09:50:00,16.5,16.54,16.47,16.54,135678.0,16.4085,16.4483,16.3786,16.4483,135678.0
2024-04-18 10:00:00,16.54,16.56,16.5,16.53,365588.0,16.4483,16.4681,16.4085,16.4383,365588.0
2024-04-18 10:10:00,16.52,16.53,16.48,16.5,100044.0,16.4284,16.4383,16.3886,16.4085,100044.0
2024-04-18 10:20:00,16.5,16.5,16.44,16.48,219876.0,16.4085,16.4085,16.3488,16.3886,219876.0
2024-04-18 10:30:00,16.48,16.49,16.46,16.46,86470.0,16.3886,16.3985,16.3687,16.3687,86470.0
2024-04-18 10:40:00,16.46,16.48,16.43,16.44,136079.0,16.3687,16.3886,16.3389,16.3488,136079.0
2024-04-18 10:50:00,16.44,16.46,16.43,16.45,198606.0,16.3488,16.3687,16.3389,16.3588,198606.0
2024-04-18 11:00:00,16.45,16.48,16.45,16.47,111427.0,16.3588,16.3886,16.3588,16.3786,111427.0
2024-04-18 11:10:00,16.48,16.51,16.47,16.48,548909.0,16.3886,16.4184,16.3786,16.3886,548909.0
2024-04-18 11:20:00,16.48,16.51,16.43,16.45,200972.0,16.3886,16.4184,16.3389,16.3588,200972.0
2024-04-18 11:30:00,16.44,16.47,16.42,16.46,140724.0,16.3488,16.3786,16.3289,16.3687,140724.0
2024-04-18 11:40:00,16.46,16.47,16.43,16.46,257626.0,16.3687,16.3786,16.3389,16.3687,257626.0
2024-04-18 11:50:00,16.47,16.48,16.44,16.46,198068.0,16.3786,16.3886,16.3488,16.3687,198068.0
2024-04-18 12:00:00,16.46,16.49,16.45,16.46,135200.0,16.3687,16.3985,16.3588,16.3687,135200.0
2024-04-18 12:10:00,16.46,16.48,16.44,16.46,184221.0,16.3687,16.3886,16.3488,16.3687,184221.0
2024-04-18 12:20:00,16.46,16.47,16.44,16.46,142451.0,16.3687,16.3786,16.3488,16.3687,142451.0
2024-04-18 12:30:00,16.46,16.47,16.44,16.46,138120.0,16.3687,16.3786,16.3488,16.3687,138120.0
2024-04-18 12:40:00,16.46,16.48,16.45,16.46,103803.0,16.3687,16.3886,16.3588,16.3687,103803.0
2024-04-18 12:50:00,16.46,16.47,16.44,16.45,146312.0,16.3687,16.3786,16.3488,16.3588,146312.0
2024-04-18 13:00:00,16.46,16.49,16.45,16.46,156624.0,16.3687,16.3985,16.3588,16.3687,156624.0
2024-04-18 13:10:00,16.46,16.47,16.43,16.46,182480.0,16.3687,16.3786,16.3389,16.3687,182480.0
2024-04-18 13:20:00,16.46,16.51,16.45,16.51,125304.0,16.3687,16.4184,16.3588,16.4184,125304.0
2024-04-18 13:30:00,16.51,16.52,16.47,16.48,80585.0,16.4184,16.4284,16.3786,16.3886,80585.0
2024-04-18 13:40:00,16.48,16.51,16.47,16.5,96653.0,16.3886,16.4184,16.3786,16.4085,96653.0
2024-04-18 13:50:00,16.49,16.51,16.48,16.48,99994.0,16.3985,16.4184,16.3886,16.3886,99994.0
2024-04-18 14:00:00,16.48,16.49,16.46,16.47,114471.0,16.3886,16.3985,16.3687,16.3786,114471.0
2024-04-18 14:10:00,16.47,16.49,16.46,16.46,166210.0,16.3786,16.3985,16.3687,16.3687,166210.0
2024-04-18 14:20:00,16.46,16.49,16.46,16.47,89605.0,16.3687,16.3985,16.3687,16.3786,89605.0
2024-04-18 14:30:00,16.48,16.48,16.45,16.48,107970.0,16.3886,16.3886,16.3588,16.3886,107970.0
2024-04-18 14:40:00,16.47,16.52,16.47,16.51,159771.0,16.3786,16.4284,16.3786,16.4184,159771.0
2024-04-18 14:50:00,16.51,16.52,16.49,16.51,121287.0,16.4184,16.4284,16.3985,16.4184,121287.0
2024-04-18 15:00:00,16.52,16.54,16.5,16.52,118089.0,16.4284,16.4483,16.4085,16.4284,118089.0
2024-04-18 15:10:00,16.52,16.53,16.51,16.52,87037.0,16.4284,16.4383,16.4184,16.4284,87037.0
2024-04-18 15:20:00,16.52,16.54,16.51,16.54,141596.0,16.4284,16.4483,16.4184,16.4483,141596.0
2024-04-18 15:30:00,16.54,16.55,16.52,16.54,209189.0,16.4483,16.4582,16.4284,16.4483,209189.0
2024-04-18 15:40:00,16.54,16.56,16.53,16.55,188916.0,16.4483,16.4681,16.4383,16.4582,188916.0
2024-04-18 15:50:00,16.56,16.6,16.52,16.54,1144498.0,16.4681,16.5079,16.4284,16.4483,1144498.0
2024-04-19 09:30:00,16.58,16.72,16.55,16.71,473732.0,16.488,16.6273,16.4582,16.6173,473732.0
2024-04-19 09:40:00,16.71,16.72,16.62,16.66,116197.0,16.6173,16.6273,16.5278,16.5676,116197.0
2024-04-19 09:50:00,16.66,16.67,16.61,16.66,170025.0,16.5676,16.5775,16.5179,16.5676,170025.0
2024-04-19 10:00:00,16.67,16.7,16.65,16.7,157333.0,16.5775,16.6074,16.5576,16.6074,157333.0
2024-04-19 10:10:00,16.7,16.73,16.67,16.73,115080.0,16.6074,16.6372,16.5775,16.6372,115080.0
2024-04-19 10:20:00,16.73,16.75,16.7,16.75,116381.0,16.6372,16.6571,16.6074,16.6571,116381.0
2024-04-19 10:30:00,16.75,16.76,16.7,16.71,116707.0,16.6571,16.667,16.6074,16.6173,116707.0
2024-04-19 10:40:00,16.71,16.73,16.7,16.73,114016.0,16.6173,16.6372,16.6074,16.6372,114016.0
2024-04-19 10:50:00,16.73,16.76,16.72,16.75,107597.0,16.6372,16.667,16.6273,16.6571,107597.0
2024-04-19 11:00:00,16.74,16.77,16.73,16.75,121444.0,16.6471,16.677,16.6372,16.6571,121444.0
2024-04-19 11:10:00,16.75,16.76,16.74,16.76,118120.0,16.6571,16.667,16.6471,16.667,118120.0
2024-04-19 11:20:00,16.76,16.76,16.73,16.74,110992.0,16.667,16.667,16.6372,16.6471,110992.0
2024-04-19 11:30:00,16.74,16.74,16.71,16.73,116771.0,16.6471,16.6471,16.6173,16.6372,116771.0
2024-04-19 11:40:00,16.74,16.74,16.71,16.71,100313.0,16.6471,16.6471,16.6173,16.6173,100313.0
2024-04-19 11:50:00,16.72,16.75,16.71,16.75,64063.0,16.6273,16.6571,16.6173,16.6571,64063.0
2024-04-19 12:00:00,16.75,16.77,16.74,16.76,113675.0,16.6571,16.677,16.6471,16.667,113675.0
2024-04-19 12:10:00,16.77,16.77,16.72,16.72,99519.0,16.677,16.677,16.6273,16.6273,99519.0
2024-04-19 12:20:00,16.72,16.76,16.71,16.74,147620.0,16.6273,16.667,16.6173,16.6471,147620.0
2024-04-19 12:30:00,16.74,16.74,16.72,16.72,116677.0,16.6471,16.6471,16.6273,16.6273,116677.0
2024-04-19 12:40:00,16.72,16.76,16.71,16.75,109897.0,16.6273,16.667,16.6173,16.6571,109897.0
2024-04-19 12:50:00,16.75,16.79,16.75,16.78,153354.0,16.6571,16.6969,16.6571,16.6869,153354.0
2024-04-19 13:00:00,16.78,16.81,16.77,16.81,65504.0,16.6869,16.7168,16.677,16.7168,65504.0
2024-04-19 13:10:00,16.8,16.83,16.79,16.82,72048.0,16.7068,16.7366,16.6969,16.7267,72048.0
2024-04-19 13:20:00,16.83,16.84,16.81,16.82,63684.0,16.7366,16.7466,16.7168,16.7267,63684.0
2024-04-19 13:30:00,16.82,16.82,16.79,16.81,81951.0,16.7267,16.7267,16.6969,16.7168,81951.0
2024-04-19 13:40:00,16.81,16.82,16.79,16.8,83475.0,16.7168,16.7267,16.6969,16.7068,83475.0
2024-04-19 13:50:00,16.8,16.82,16.79,16.8,73743.0,16.7068,16.7267,16.6969,16.7068,73743.0
2024-04-19 14:00:00,16.8,16.82,16.77,16.8,106914.0,16.7068,16.7267,16.677,16.7068,106914.0
2024-04-19 14:10:00,16.81,16.82,16.79,16.82,73348.0,16.7168,16.7267,16.6969,16.7267,73348.0
2024-04-19 14:20:00,16.82,16.82,16.78,16.79,99610.0,16.7267,16.7267,16.6869,16.6969,99610.0
2024-04-19 14:30:00,16.79,16.8,16.77,16.78,67265.0,16.6969,16.7068,16.677,16.6869,67265.0
2024-04-19 14:40:00,16.78,16.8,16.76,16.8,133757.0,16.6869,16.7068,16.667,16.7068,133757.0
2024-04-19 14:50:00,16.8,16.83,16.78,16.82,120058.0,16.7068,16.7366,16.6869,16.7267,120058.0
2024-04-19 15:00:00,16.82,16.82,16.78,16.79,135889.0,16.7267,16.7267,16.6869,16.6969,135889.0
2024-04-19 15:10:00,16.79,16.8,16.77,16.79,145476.0,16.6969,16.7068,16.677,16.6969,145476.0
2024-04-19 15:20:00,16.79,16.82,16.77,16.8,200914.0,16.6969,16.7267,16.677,16.7068,200914.0
2024-04-19 15:30:00,16.8,16.83,16.79,16.8,331519.0,16.7068,16.7366,16.6969,16.7068,331519.0
2024-04-19 15:40:00,16.8,16.84,16.79,16.82,405911.0,16.7068,16.7466,16.6969,16.7267,405911.0
2024-04-19 15:50:00,16.82,16.87,16.8,16.84,1573894.0,16.7267,16.7764,16.7068,16.7466,1573894.0
2024-04-22 09:30:00,16.86,16.86,16.7,16.78,162652.0,16.7665,16.7665,16.6074,16.6869,162652.0
2024-04-22 09:40:00,16.78,16.83,16.77,16.79,153181.0,16.6869,16.7366,16.677,16.6969,153181.0
2024-04-22 09:50:00,16.79,16.81,16.75,16.81,115361.0,16.6969,16.7168,16.6571,16.7168,115361.0
2024-04-22 10:00:00,16.8,16.86,16.79,16.84,247595.0,16.7068,16.7665,16.6969,16.7466,247595.0
2024-04-22 10:10:00,16.84,16.86,16.82,16.85,152314.0,16.7466,16.7665,16.7267,16.7565,152314.0
2024-04-22 10:20:00,16.85,16.89,16.84,16.88,165875.0,16.7565,16.7963,16.7466,16.7864,165875.0
2024-04-22 10:30:00,16.89,16.9,16.86,16.89,209909.0,16.7963,16.8063,16.7665,16.7963,209909.0
2024-04-22 10:40:00,16.89,16.89,16.86,16.88,324609.0,16.7963,16.7963,16.7665,16.7864,324609.0
2024-04-22 10:50:00,16.88,16.89,16.85,16.88,83763.0,16.7864,16.7963,16.7565,16.7864,83763.0
2024-04-22 11:00:00,16.88,16.88,16.85,16.85,123558.0,16.7864,16.7864,16.7565,16.7565,123558.0
2024-04-22 11:10:00,16.85,16.88,16.84,16.87,148837.0,16.7565,16.7864,16.7466,16.7764,148837.0
2024-04-22 11:20:00,16.87,16.89,16.85,16.87,178861.0,16.7764,16.7963,16.7565,16.7764,178861.0
2024-04-22 11:30:00,16.88,16.89,16.85,16.86,113651.0,16.7864,16.7963,16.7565,16.7665,113651.0
2024-04-22 11:40:00,16.86,16.87,16.83,16.87,164299.0,16.7665,16.7764,16.7366,16.7764,164299.0
2024-04-22 11:50:00,16.87,16.88,16.86,16.87,98655.0,16.7764,16.7864,16.7665,16.7764,98655.0
2024-04-22 12:00:00,16.87,16.89,16.86,16.89,71304.0,16.7764,16.7963,16.7665,16.7963,71304.0
2024-04-22 12:10:00,16.88,16.89,16.85,16.86,87429.0,16.7864,16.7963,16.7565,16.7665,87429.0
2024-04-22 12:20:00,16.86,16.87,16.84,16.87,133964.0,16.7665,16.7764,16.7466,16.7764,133964.0
2024-04-22 12:30:00,16.87,16.88,16.85,16.88,99355.0,16.7764,16.7864,16.7565,16.7864,99355.0
2024-04-22 12:40:00,16.87,16.9,16.86,16.88,162752.0,16.7764,16.8063,16.7665,16.7864,162752.0
2024-04-22 12:50:00,16.88,16.88,16.85,16.88,145101.0,16.7864,16.7864,16.7565,16.7864,145101.0
2024-04-22 13:00:00,16.88,16.89,16.87,16.87,124664.0,16.7864,16.7963,16.7764,16.7764,124664.0
2024-04-22 13:10:00,16.87,16.88,16.86,16.87,87288.0,16.7764,16.7864,16.7665,16.7764,87288.0
2024-04-22 13:20:00,16.87,16.9,16.86,16.89,185229.0,16.7764,16.8063,16.7665,16.7963,185229.0
2024-04-22 13:30:00,16.89,16.91,16.87,16.9,119258.0,16.7963,16.8162,16.7764,16.8063,119258.0
2024-04-22 13:40:00,16.91,16.93,16.89,16.93,89263.0,16.8162,16.8361,16.7963,16.8361,89263.0
2024-04-22 13:50:00,16.93,16.97,16.92,16.96,173363.0,16.8361,16.8759,16.8261,16.8659,173363.0
2024-04-22 14:00:00,16.96,16.97,16.95,16.96,57759.0,16.8659,16.8759,16.856,16.8659,57759.0
2024-04-22 14:10:00,16.96,16.97,16.95,16.96,71927.0,16.8659,16.8759,16.856,16.8659,71927.0
2024-04-22 14:20:00,16.96,16.97,16.95,16.96,138023.0,16.8659,16.8759,16.856,16.8659,138023.0
2024-04-22 14:30:00,16.96,16.98,16.93,16.94,134595.0,16.8659,16.8858,16.8361,16.846,134595.0
2024-04-22 14:40:00,16.95,16.95,16.89,16.9,242512.0,16.856,16.856,16.7963,16.8063,242512.0
2024-04-22 14:50:00,16.9,16.94,16.9,16.94,56187.0,16.8063,16.846,16.8063,16.846,56187.0
2024-04-22 15:00:00,16.93,16.94,16.91,16.93,106813.0,16.8361,16.846,16.8162,16.8361,106813.0
2024-04-22 15:10:00,16.93,16.94,16.91,16.91,182920.0,16.8361,16.846,16.8162,16.8162,182920.0
2024-04-22 15:20:00,16.91,16.93,16.9,16.9,195838.0,16.8162,16.8361,16.8063,16.8063,195838.0
2024-04-22 15:30:00,16.9,16.92,16.87,16.91,294152.0,16.8063,16.8261,16.7764,16.8162,294152.0
2024-04-22 15:40:00,16.91,16.95,16.9,16.95,137489.0,16.8162,16.856,16.8063,16.856,137489.0
2024-04-22 15:50:00,16.95,16.95,16.92,16.95,693344.0,16.856,16.856,16.8261,16.856,693344.0
2024-04-23 09:30:00,16.95,17.02,16.92,16.98,375622.0,16.856,16.9256,16.8261,16.8858,375622.0
2024-04-23 09:40:00,16.98,17.08,16.97,17.08,1051791.0,16.8858,16.9853,16.8759,16.9853,1051791.0
2024-04-23 09:50:00,17.08,17.09,16.98,17.01,173723.0,16.9853,16.9952,16.8858,16.9156,173723.0
2024-04-23 10:00:00,17.01,17.01,16.98,16.99,195552.0,16.9156,16.9156,16.8858,16.8958,195552.0
2024-04-23 10:10:00,17.0,17.04,16.98,17.03,165857.0,16.9057,16.9455,16.8858,16.9355,165857.0
2024-04-23 10:20:00,17.03,17.04,16.98,17.0,151355.0,16.9355,16.9455,16.8858,16.9057,151355.0
2024-04-23 10:30:00,17.01,17.02,16.98,17.01,194852.0,16.9156,16.9256,16.8858,16.9156,194852.0
2024-04-23 10:40:00,17.0,17.01,16.98,17.0,141515.0,16.9057,16.9156,16.8858,16.9057,141515.0
2024-04-23 10:50:00,17.0,17.01,16.97,16.98,120175.0,16.9057,16.9156,16.8759,16.8858,120175.0
2024-04-23 11:00:00,16.98,17.01,16.97,16.98,115447.0,16.8858,16.9156,16.8759,16.8858,115447.0
2024-04-23 11:10:00,16.98,17.02,16.98,17.02,110496.0,16.8858,16.9256,16.8858,16.9256,110496.0
2024-04-23 11:20:00,17.02,17.03,17.0,17.02,100490.0,16.9256,16.9355,16.9057,16.9256,100490.0
2024-04-23 11:30:00,17.01,17.04,17.0,17.04,86048.0,16.9156,16.9455,16.9057,16.9455,86048.0
2024-04-23 11:40:00,17.04,17.04,17.01,17.04,92443.0,16.9455,16.9455,16.9156,16.9455,92443.0
2024-04-23 11:50:00,17.04,17.04,17.03,17.03,66016.0,16.9455,16.9455,16.9355,16.9355,66016.0
2024-04-23 12:00:00,17.03,17.04,17.01,17.04,122308.0,16.9355,16.9455,16.9156,16.9455,122308.0
2024-04-23 12:10:00,17.04,17.05,17.01,17.05,99498.0,16.9455,16.9554,16.9156,16.9554,99498.0
2024-04-23 12:20:00,17.04,17.06,17.04,17.05,47320.0,16.9455,16.9654,16.9455,16.9554,47320.0
2024-04-23 12:30:00,17.05,17.06,17.03,17.05,104106.0,16.9554,16.9654,16.9355,16.9554,104106.0
2024-04-23 12:40:00,17.05,17.05,17.03,17.05,35322.0,16.9554,16.9554,16.9355,16.9554,35322.0
2024-04-23 12:50:00,17.05,17.05,17.02,17.02,151487.0,16.9554,16.9554,16.9256,16.9256,151487.0
2024-04-23 13:00:00,17.03,17.03,17.01,17.02,59482.0,16.9355,16.9355,16.9156,16.9256,59482.0
2024-04-23 13:10:00,17.02,17.02,16.99,17.01,82065.0,16.9256,16.9256,16.8958,16.9156,82065.0
2024-04-23 13:20:00,17.01,17.01,17.0,17.01,49453.0,16.9156,16.9156,16.9057,16.9156,49453.0
2024-04-23 13:30:00,17.01,17.01,16.99,17.0,64006.0,16.9156,16.9156,16.8958,16.9057,64006.0
2024-04-23 13:40:00,17.0,17.0,16.98,17.0,92656.0,16.9057,16.9057,16.8858,16.9057,92656.0
2024-04-23 13:50:00,16.99,17.03,16.99,17.03,222985.0,16.8958,16.9355,16.8958,16.9355,222985.0
2024-04-23 14:00:00,17.03,17.03,17.01,17.01,137438.0,16.9355,16.9355,16.9156,16.9156,137438.0
2024-04-23 14:10:00,17.01,17.01,16.99,17.0,101229.0,16.9156,16.9156,16.8958,16.9057,101229.0
2024-04-23 14:20:00,17.0,17.01,16.98,16.98,53356.0,16.9057,16.9156,16.8858,16.8858,53356.0
2024-04-23 14:30:00,16.98,16.99,16.96,16.98,128676.0,16.8858,16.8958,16.8659,16.8858,128676.0
2024-04-23 14:40:00,16.98,16.99,16.97,16.98,63027.0,16.8858,16.8958,16.8759,16.8858,63027.0
2024-04-23 14:50:00,16.98,16.98,16.94,16.96,92499.0,16.8858,16.8858,16.846,16.8659,92499.0
2024-04-23 15:00:00,16.96,16.97,16.95,16.96,143916.0,16.8659,16.8759,16.856,16.8659,143916.0
2024-04-23 15:10:00,16.96,16.96,16.94,16.95,161389.0,16.8659,16.8659,16.846,16.856,161389.0
2024-04-23 15:20:00,16.94,16.97,16.93,16.96,174090.0,16.846,16.8759,16.8361,16.8659,174090.0
2024-04-23 15:30:00,16.96,16.98,16.96,16.96,173107.0,16.8659,16.8858,16.8659,16.8659,173107.0
2024-04-23 15:40:00,16.96,16.97,16.93,16.95,353307.0,16.8659,16.8759,16.8361,16.856,353307.0
2024-04-23 15:50:00,16.95,16.98,16.93,16.96,957803.0,16.856,16.8858,16.8361,16.8659,957803.0
2024-04-24 09:30:00,16.81,16.95,16.7,16.82,189362.0,16.7168,16.856,16.6074,16.7267,189362.0
2024-04-24 09:40:00,16.83,16.84,16.78,16.82,154314.0,16.7366,16.7466,16.6869,16.7267,154314.0
2024-04-24 09:50:00,16.83,16.88,16.81,16.88,317489.0,16.7366,16.7864,16.7168,16.7864,317489.0
2024-04-24 10:00:00,16.88,16.9,16.85,16.89,122506.0,16.7864,16.8063,16.7565,16.7963,122506.0
2024-04-24 10:10:00,16.89,16.93,16.88,16.91,148390.0,16.7963,16.8361,16.7864,16.8162,148390.0
2024-04-24 10:20:00,16.91,16.95,16.9,16.93,166568.0,16.8162,16.856,16.8063,16.8361,166568.0
2024-04-24 10:30:00,16.94,16.94,16.91,16.91,159897.0,16.846,16.846,16.8162,16.8162,159897.0
2024-04-24 10:40:00,16.91,16.92,16.89,16.91,148208.0,16.8162,16.8261,16.7963,16.8162,148208.0
2024-04-24 10:50:00,16.92,16.93,16.88,16.91,135323.0,16.8261,16.8361,16.7864,16.8162,135323.0
2024-04-24 11:00:00,16.91,16.96,16.9,16.92,138643.0,16.8162,16.8659,16.8063,16.8261,138643.0
2024-04-24 11:10:00,16.93,16.97,16.9,16.96,169402.0,16.8361,16.8759,16.8063,16.8659,169402.0
2024-04-24 11:20:00,16.96,17.01,16.96,16.99,151422.0,16.8659,16.9156,16.8659,16.8958,151422.0
2024-04-24 11:30:00,17.0,17.01,16.98,17.01,85316.0,16.9057,16.9156,16.8858,16.9156,85316.0
2024-04-24 11:40:00,17.01,17.04,16.99,17.03,193902.0,16.9156,16.9455,16.8958,16.9355,193902.0
2024-04-24 11:50:00,17.03,17.05,17.02,17.05,33840.0,16.9355,16.9554,16.9256,16.9554,33840.0
2024-04-24 12:00:00,17.05,17.06,17.03,17.03,194454.0,16.9554,16.9654,16.9355,16.9355,194454.0
2024-04-24 12:10:00,17.04,17.04,16.99,17.0,177111.0,16.9455,16.9455,16.8958,16.9057,177111.0
2024-04-24 12:20:00,16.99,17.01,16.98,17.0,121100.0,16.8958,16.9156,16.8858,16.9057,121100.0
2024-04-24 12:30:00,16.99,17.01,16.98,16.98,70485.0,16.8958,16.9156,16.8858,16.8858,70485.0
2024-04-24 12:40:00,16.98,17.01,16.98,17.0,148352.0,16.8858,16.9156,16.8858,16.9057,148352.0
2024-04-24 12:50:00,17.0,17.0,16.98,16.98,61888.0,16.9057,16.9057,16.8858,16.8858,61888.0
2024-04-24 13:00:00,16.98,17.01,16.98,17.0,65367.0,16.8858,16.9156,16.8858,16.9057,65367.0
2024-04-24 13:10:00,17.0,17.01,16.99,17.0,65129.0,16.9057,16.9156,16.8958,16.9057,65129.0
2024-04-24 13:20:00,17.01,17.02,17.0,17.02,39779.0,16.9156,16.9256,16.9057,16.9256,39779.0
2024-04-24 13:30:00,17.02,17.04,17.01,17.04,171866.0,16.9256,16.9455,16.9156,16.9455,171866.0
2024-04-24 13:40:00,17.04,17.07,17.03,17.05,66760.0,16.9455,16.9753,16.9355,16.9554,66760.0
2024-04-24 13:50:00,17.05,17.08,17.05,17.06,81982.0,16.9554,16.9853,16.9554,16.9654,81982.0
2024-04-24 14:00:00,17.06,17.07,17.04,17.07,152677.0,16.9654,16.9753,16.9455,16.9753,152677.0
2024-04-24 14:10:00,17.07,17.07,17.03,17.04,100883.0,16.9753,16.9753,16.9355,16.9455,100883.0
2024-04-24 14:20:00,17.04,17.05,17.02,17.04,94136.0,16.9455,16.9554,16.9256,16.9455,94136.0
2024-04-24 14:30:00,17.04,17.06,17.02,17.03,160238.0,16.9455,16.9654,16.9256,16.9355,160238.0
2024-04-24 14:40:00,17.04,17.06,17.03,17.05,191761.0,16.9455,16.9654,16.9355,16.9554,191761.0
2024-04-24 14:50:00,17.05,17.06,17.03,17.04,121252.0,16.9554,16.9654,16.9355,16.9455,121252.0
2024-04-24 15:00:00,17.03,17.05,17.02,17.04,968063.0,16.9355,16.9554,16.9256,16.9455,968063.0
2024-04-24 15:10:00,17.05,17.08,17.03,17.08,177488.0,16.9554,16.9853,16.9355,16.9853,177488.0
2024-04-24 15:20:00,17.09,17.1,17.06,17.09,143805.0,16.9952,17.0051,16.9654,16.9952,143805.0
2024-04-24 15:30:00,17.09,17.09,17.05,17.05,178749.0,16.9952,16.9952,16.9554,16.9554,178749.0
2024-04-24 15:40:00,17.05,17.08,17.0,17.01,477720.0,16.9554,16.9853,16.9057,16.9156,477720.0
2024-04-24 15:50:00,17.0,17.05,17.0,17.0,1148872.0,16.9057,16.9554,16.9057,16.9057,1148872.0
2024-04-25 09:30:00,16.98,17.17,16.77,16.85,453413.0,16.8858,17.0748,16.677,16.7565,453413.0
2024-04-25 09:40:00,16.84,16.85,16.55,16.63,820543.0,16.7466,16.7565,16.4582,16.5378,820543.0
2024-04-25 09:50:00,16.63,16.71,16.56,16.61,521278.0,16.5378,16.6173,16.4681,16.5179,521278.0
2024-04-25 10:00:00,16.61,16.68,16.53,16.56,387817.0,16.5179,16.5875,16.4383,16.4681,387817.0
2024-04-25 10:10:00,16.56,16.69,16.5,16.67,398156.0,16.4681,16.5974,16.4085,16.5775,398156.0
2024-04-25 10:20:00,16.68,16.7,16.56,16.56,289208.0,16.5875,16.6074,16.4681,16.4681,289208.0
2024-04-25 10:30:00,16.57,16.61,16.55,16.59,259914.0,16.4781,16.5179,16.4582,16.498,259914.0
2024-04-25 10:40:00,16.59,16.75,16.57,16.73,338622.0,16.498,16.6571,16.4781,16.6372,338622.0
2024-04-25 10:50:00,16.73,16.74,16.67,16.72,236359.0,16.6372,16.6471,16.5775,16.6273,236359.0
2024-04-25 11:00:00,16.72,16.76,16.67,16.75,233465.0,16.6273,16.667,16.5775,16.6571,233465.0
2024-04-25 11:10:00,16.75,16.76,16.7,16.75,329734.0,16.6571,16.667,16.6074,16.6571,329734.0
2024-04-25 11:20:00,16.75,16.85,16.73,16.82,611594.0,16.6571,16.7565,16.6372,16.7267,611594.0
2024-04-25 11:30:00,16.82,16.91,16.81,16.89,330281.0,16.7267,16.8162,16.7168,16.7963,330281.0
2024-04-25 11:40:00,16.9,17.01,16.89,17.01,394515.0,16.8063,16.9156,16.7963,16.9156,394515.0
2024-04-25 11:50:00,17.01,17.05,16.98,17.02,281323.0,16.9156,16.9554,16.8858,16.9256,281323.0
2024-04-25 12:00:00,17.02,17.06,17.0,17.04,441445.0,16.9256,16.9654,16.9057,16.9455,441445.0
2024-04-25 12:10:00,17.04,17.05,16.97,16.99,165271.0,16.9455,16.9554,16.8759,16.8958,165271.0
2024-04-25 12:20:00,16.99,17.01,16.94,16.99,254654.0,16.8958,16.9156,16.846,16.8958,254654.0
2024-04-25 12:30:00,16.99,17.01,16.92,17.01,228895.0,16.8958,16.9156,16.8261,16.9156,228895.0
2024-04-25 12:40:00,17.0,17.04,16.98,17.01,131831.0,16.9057,16.9455,16.8858,16.9156,131831.0
2024-04-25 12:50:00,17.01,17.02,16.99,17.01,74183.0,16.9156,16.9256,16.8958,16.9156,74183.0
2024-04-25 13:00:00,17.01,17.05,16.99,17.04,94837.0,16.9156,16.9554,16.8958,16.9455,94837.0
2024-04-25 13:10:00,17.04,17.05,17.01,17.04,134856.0,16.9455,16.9554,16.9156,16.9455,134856.0
2024-04-25 13:20:00,17.04,17.07,17.03,17.07,70613.0,16.9455,16.9753,16.9355,16.9753,70613.0
2024-04-25 13:30:00,17.07,17.07,17.0,17.03,129824.0,16.9753,16.9753,16.9057,16.9355,129824.0
2024-04-25 13:40:00,17.03,17.09,17.02,17.08,142045.0,16.9355,16.9952,16.9256,16.9853,142045.0
2024-04-25 13:50:00,17.09,17.11,17.07,17.11,189197.0,16.9952,17.0151,16.9753,17.0151,189197.0
2024-04-25 14:00:00,17.11,17.12,17.02,17.04,196666.0,17.0151,17.025,16.9256,16.9455,196666.0
2024-04-25 14:10:00,17.04,17.05,17.02,17.04,73121.0,16.9455,16.9554,16.9256,16.9455,73121.0
2024-04-25 14:20:00,17.03,17.04,16.98,16.98,64325.0,16.9355,16.9455,16.8858,16.8858,64325.0
2024-04-25 14:30:00,16.98,17.01,16.96,17.01,178151.0,16.8858,16.9156,16.8659,16.9156,178151.0
2024-04-25 14:40:00,17.01,17.02,16.99,16.99,57656.0,16.9156,16.9256,16.8958,16.8958,57656.0
2024-04-25 14:50:00,17.0,17.01,16.99,17.0,74885.0,16.9057,16.9156,16.8958,16.9057,74885.0
2024-04-25 15:00:00,17.01,17.04,16.99,17.0,276061.0,16.9156,16.9455,16.8958,16.9057,276061.0
2024-04-25 15:10:00,17.0,17.05,16.99,17.05,101901.0,16.9057,16.9554,16.8958,16.9554,101901.0
2024-04-25 15:20:00,17.05,17.06,17.02,17.04,270213.0,16.9554,16.9654,16.9256,16.9455,270213.0
2024-04-25 15:30:00,17.04,17.04,17.0,17.01,180517.0,16.9455,16.9455,16.9057,16.9156,180517.0
2024-04-25 15:40:00,17.01,17.02,16.98,17.02,299304.0,16.9156,16.9256,16.8858,16.9256,299304.0
2024-04-25 15:50:00,17.01,17.08,17.01,17.07,1487199.0,16.9156,16.9853,16.9156,16.9753,1487199.0
2024-04-26 09:30:00,17.09,17.16,17.02,17.15,356720.0,16.9952,17.0648,16.9256,17.0549,356720.0
2024-04-26 09:40:00,17.15,17.2,17.11,17.19,176298.0,17.0549,17.1046,17.0151,17.0947,176298.0
2024-04-26 09:50:00,17.19,17.19,17.06,17.08,199284.0,17.0947,17.0947,16.9654,16.9853,199284.0
2024-04-26 10:00:00,17.09,17.15,17.05,17.11,210533.0,16.9952,17.0549,16.9554,17.0151,210533.0
2024-04-26 10:10:00,17.11,17.16,17.08,17.11,192307.0,17.0151,17.0648,16.9853,17.0151,192307.0
2024-04-26 10:20:00,17.11,17.14,17.06,17.07,215868.0,17.0151,17.0449,16.9654,16.9753,215868.0
2024-04-26 10:30:00,17.08,17.11,17.06,17.09,401720.0,16.9853,17.0151,16.9654,16.9952,401720.0
2024-04-26 10:40:00,17.09,17.09,16.97,16.98,301331.0,16.9952,16.9952,16.8759,16.8858,301331.0
2024-04-26 10:50:00,16.98,17.01,16.96,16.99,148356.0,16.8858,16.9156,16.8659,16.8958,148356.0
2024-04-26 11:00:00,17.0,17.05,16.98,17.02,229498.0,16.9057,16.9554,16.8858,16.9256,229498.0
2024-04-26 11:10:00,17.02,17.03,16.99,16.99,246545.0,16.9256,16.9355,16.8958,16.8958,246545.0
2024-04-26 11:20:00,17.0,17.01,16.97,16.98,123687.0,16.9057,16.9156,16.8759,16.8858,123687.0
2024-04-26 11:30:00,16.98,17.03,16.98,17.01,170365.0,16.8858,16.9355,16.8858,16.9156,170365.0
2024-04-26 11:40:00,17.01,17.06,17.0,17.05,161899.0,16.9156,16.9654,16.9057,16.9554,161899.0
2024-04-26 11:50:00,17.05,17.11,17.05,17.11,399166.0,16.9554,17.0151,16.9554,17.0151,399166.0
2024-04-26 12:00:00,17.11,17.13,17.1,17.12,241862.0,17.0151,17.035,17.0051,17.025,241862.0
2024-04-26 12:10:00,17.11,17.13,17.09,17.12,224449.0,17.0151,17.035,16.9952,17.025,224449.0
2024-04-26 12:20:00,17.12,17.14,17.11,17.13,272567.0,17.025,17.0449,17.0151,17.035,272567.0
2024-04-26 12:30:00,17.13,17.14,17.11,17.14,120806.0,17.035,17.0449,17.0151,17.0449,120806.0
2024-04-26 12:40:00,17.14,17.14,17.11,17.13,102030.0,17.0449,17.0449,17.0151,17.035,102030.0
2024-04-26 12:50:00,17.13,17.15,17.12,17.15,119291.0,17.035,17.0549,17.025,17.0549,119291.0
2024-04-26 13:00:00,17.15,17.16,17.14,17.16,127981.0,17.0549,17.0648,17.0449,17.0648,127981.0
2024-04-26 13:10:00,17.16,17.2,17.15,17.16,467527.0,17.0648,17.1046,17.0549,17.0648,467527.0
2024-04-26 13:20:00,17.17,17.18,17.13,17.13,114073.0,17.0748,17.0847,17.035,17.035,114073.0
2024-04-26 13:30:00,17.14,17.15,17.11,17.15,96557.0,17.0449,17.0549,17.0151,17.0549,96557.0
2024-04-26 13:40:00,17.14,17.15,17.13,17.15,99051.0,17.0449,17.0549,17.035,17.0549,99051.0
2024-04-26 13:50:00,17.15,17.17,17.15,17.17,106889.0,17.0549,17.0748,17.0549,17.0748,106889.0
2024-04-26 14:00:00,17.16,17.18,17.15,17.17,120782.0,17.0648,17.0847,17.0549,17.0748,120782.0
2024-04-26 14:10:00,17.17,17.18,17.15,17.16,109586.0,17.0748,17.0847,17.0549,17.0648,109586.0
2024-04-26 14:20:00,17.16,17.18,17.15,17.18,107345.0,17.0648,17.0847,17.0549,17.0847,107345.0
2024-04-26 14:30:00,17.18,17.18,17.14,17.17,257924.0,17.0847,17.0847,17.0449,17.0748,257924.0
2024-04-26 14:40:00,17.16,17.18,17.16,17.17,99929.0,17.0648,17.0847,17.0648,17.0748,99929.0
2024-04-26 14:50:00,17.17,17.19,17.17,17.19,127046.0,17.0748,17.0947,17.0748,17.0947,127046.0
2024-04-26 15:00:00,17.19,17.19,17.17,17.18,86196.0,17.0947,17.0947,17.0748,17.0847,86196.0
2024-04-26 15:10:00,17.18,17.18,17.13,17.14,307759.0,17.0847,17.0847,17.035,17.0449,307759.0
2024-04-26 15:20:00,17.14,17.16,17.14,17.15,163572.0,17.0449,17.0648,17.0449,17.0549,163572.0
2024-04-26 15:30:00,17.14,17.15,17.09,17.1,273318.0,17.0449,17.0549,16.9952,17.0051,273318.0
2024-04-26 15:40:00,17.09,17.1,17.07,17.09,337441.0,16.9952,17.0051,16.9753,16.9952,337441.0
2024-04-26 15:50:00,17.08,17.09,17.02,17.03,1973414.0,16.9853,16.9952,16.9256,16.9355,1973414.0
2024-04-29 09:30:00,17.1,17.24,17.1,17.22,402986.0,17.0051,17.1444,17.0051,17.1245,402986.0
2024-04-29 09:40:00,17.22,17.27,17.19,17.21,348503.0,17.1245,17.1742,17.0947,17.1145,348503.0
2024-04-29 09:50:00,17.21,17.24,17.17,17.18,203894.0,17.1145,17.1444,17.0748,17.0847,203894.0
2024-04-29 10:00:00,17.18,17.25,17.17,17.21,148328.0,17.0847,17.1543,17.0748,17.1145,148328.0
2024-04-29 10:10:00,17.21,17.21,17.15,17.17,120058.0,17.1145,17.1145,17.0549,17.0748,120058.0
2024-04-29 10:20:00,17.16,17.18,17.13,17.14,227954.0,17.0648,17.0847,17.035,17.0449,227954.0
2024-04-29 10:30:00,17.14,17.21,17.14,17.2,228844.0,17.0449,17.1145,17.0449,17.1046,228844.0
2024-04-29 10:40:00,17.21,17.22,17.18,17.2,166228.0,17.1145,17.1245,17.0847,17.1046,166228.0
2024-04-29 10:50:00,17.21,17.23,17.19,17.21,106981.0,17.1145,17.1344,17.0947,17.1145,106981.0
2024-04-29 11:00:00,17.21,17.23,17.19,17.2,119672.0,17.1145,17.1344,17.0947,17.1046,119672.0
2024-04-29 11:10:00,17.19,17.22,17.17,17.18,172790.0,17.0947,17.1245,17.0748,17.0847,172790.0
2024-04-29 11:20:00,17.18,17.19,17.17,17.18,103880.0,17.0847,17.0947,17.0748,17.0847,103880.0
2024-04-29 11:30:00,17.18,17.22,17.17,17.19,161284.0,17.0847,17.1245,17.0748,17.0947,161284.0
2024-04-29 11:40:00,17.19,17.21,17.18,17.18,102755.0,17.0947,17.1145,17.0847,17.0847,102755.0
2024-04-29 11:50:00,17.19,17.22,17.18,17.21,155136.0,17.0947,17.1245,17.0847,17.1145,155136.0
2024-04-29 12:00:00,17.21,17.23,17.2,17.22,63488.0,17.1145,17.1344,17.1046,17.1245,63488.0
2024-04-29 12:10:00,17.22,17.22,17.2,17.21,47894.0,17.1245,17.1245,17.1046,17.1145,47894.0
2024-04-29 12:20:00,17.21,17.23,17.21,17.23,76198.0,17.1145,17.1344,17.1145,17.1344,76198.0
2024-04-29 12:30:00,17.23,17.23,17.22,17.23,25394.0,17.1344,17.1344,17.1245,17.1344,25394.0
2024-04-29 12:40:00,17.23,17.24,17.22,17.22,71389.0,17.1344,17.1444,17.1245,17.1245,71389.0
2024-04-29 12:50:00,17.22,17.24,17.21,17.22,83348.0,17.1245,17.1444,17.1145,17.1245,83348.0
2024-04-29 13:00:00,17.22,17.24,17.22,17.23,40199.0,17.1245,17.1444,17.1245,17.1344,40199.0
2024-04-29 13:10:00,17.23,17.24,17.23,17.23,23347.0,17.1344,17.1444,17.1344,17.1344,23347.0
2024-04-29 13:20:00,17.23,17.25,17.22,17.23,105360.0,17.1344,17.1543,17.1245,17.1344,105360.0
2024-04-29 13:30:00,17.23,17.24,17.21,17.23,63420.0,17.1344,17.1444,17.1145,17.1344,63420.0
2024-04-29 13:40:00,17.23,17.23,17.2,17.21,68373.0,17.1344,17.1344,17.1046,17.1145,68373.0
2024-04-29 13:50:00,17.21,17.23,17.21,17.21,65304.0,17.1145,17.1344,17.1145,17.1145,65304.0
2024-04-29 14:00:00,17.21,17.24,17.19,17.23,99572.0,17.1145,17.1444,17.0947,17.1344,99572.0
2024-04-29 14:10:00,17.23,17.25,17.23,17.23,59472.0,17.1344,17.1543,17.1344,17.1344,59472.0
2024-04-29 14:20:00,17.23,17.25,17.23,17.23,44985.0,17.1344,17.1543,17.1344,17.1344,44985.0
2024-04-29 14:30:00,17.23,17.24,17.2,17.23,54830.0,17.1344,17.1444,17.1046,17.1344,54830.0
2024-04-29 14:40:00,17.23,17.23,17.21,17.21,56611.0,17.1344,17.1344,17.1145,17.1145,56611.0
2024-04-29 14:50:00,17.21,17.23,17.21,17.23,56186.0,17.1145,17.1344,17.1145,17.1344,56186.0
2024-04-29 15:00:00,17.23,17.23,17.18,17.21,109759.0,17.1344,17.1344,17.0847,17.1145,109759.0
2024-04-29 15:10:00,17.22,17.24,17.2,17.23,96071.0,17.1245,17.1444,17.1046,17.1344,96071.0
2024-04-29 15:20:00,17.23,17.25,17.2,17.2,153386.0,17.1344,17.1543,17.1046,17.1046,153386.0
2024-04-29 15:30:00,17.2,17.21,17.17,17.18,286821.0,17.1046,17.1145,17.0748,17.0847,286821.0
2024-04-29 15:40:00,17.17,17.2,17.16,17.16,478530.0,17.0748,17.1046,17.0648,17.0648,478530.0
2024-04-29 15:50:00,17.16,17.26,17.16,17.26,1331983.0,17.0648,17.1643,17.0648,17.1643,1331983.0
2024-04-30 09:30:00,17.13,17.22,16.99,17.05,228372.0,17.035,17.1245,16.8958,16.9554,228372.0
2024-04-30 09:40:00,17.05,17.12,17.03,17.11,128120.0,16.9554,17.025,16.9355,17.0151,128120.0
2024-04-30 09:50:00,17.11,17.17,17.09,17.14,392476.0,17.0151,17.0748,16.9952,17.0449,392476.0
2024-04-30 10:00:00,17.14,17.17,17.11,17.13,107016.0,17.0449,17.0748,17.0151,17.035,107016.0
2024-04-30 10:10:00,17.13,17.14,17.12,17.13,64923.0,17.035,17.0449,17.025,17.035,64923.0
2024-04-30 10:20:00,17.13,17.16,17.12,17.16,130897.0,17.035,17.0648,17.025,17.0648,130897.0
2024-04-30 10:30:00,17.16,17.16,17.13,17.14,60680.0,17.0648,17.0648,17.035,17.0449,60680.0
2024-04-30 10:40:00,17.14,17.17,17.13,17.16,138512.0,17.0449,17.0748,17.035,17.0648,138512.0
2024-04-30 10:50:00,17.16,17.17,17.14,17.16,47812.0,17.0648,17.0748,17.0449,17.0648,47812.0
2024-04-30 11:00:00,17.16,17.17,17.12,17.12,140163.0,17.0648,17.0748,17.025,17.025,140163.0
2024-04-30 11:10:00,17.12,17.14,17.09,17.11,89518.0,17.025,17.0449,16.9952,17.0151,89518.0
2024-04-30 11:20:00,17.12,17.13,17.1,17.1,47019.0,17.025,17.035,17.0051,17.0051,47019.0
2024-04-30 11:30:00,17.1,17.11,17.08,17.11,58658.0,17.0051,17.0151,16.9853,17.0151,58658.0
2024-04-30 11:40:00,17.1,17.14,17.09,17.14,55330.0,17.0051,17.0449,16.9952,17.0449,55330.0
2024-04-30 11:50:00,17.14,17.19,17.12,17.18,124173.0,17.0449,17.0947,17.025,17.0847,124173.0
2024-04-30 12:00:00,17.18,17.2,17.16,17.19,62560.0,17.0847,17.1046,17.0648,17.0947,62560.0
2024-04-30 12:10:00,17.2,17.2,17.17,17.19,60598.0,17.1046,17.1046,17.0748,17.0947,60598.0
2024-04-30 12:20:00,17.18,17.21,17.18,17.2,163018.0,17.0847,17.1145,17.0847,17.1046,163018.0
2024-04-30 12:30:00,17.2,17.2,17.15,17.19,104033.0,17.1046,17.1046,17.0549,17.0947,104033.0
2024-04-30 12:40:00,17.18,17.21,17.17,17.21,284988.0,17.0847,17.1145,17.0748,17.1145,284988.0
2024-04-30 12:50:00,17.21,17.21,17.19,17.21,89095.0,17.1145,17.1145,17.0947,17.1145,89095.0
2024-04-30 13:00:00,17.21,17.23,17.19,17.23,57724.0,17.1145,17.1344,17.0947,17.1344,57724.0
2024-04-30 13:10:00,17.22,17.23,17.21,17.22,55340.0,17.1245,17.1344,17.1145,17.1245,55340.0
2024-04-30 13:20:00,17.22,17.24,17.2,17.21,172267.0,17.1245,17.1444,17.1046,17.1145,172267.0
2024-04-30 13:30:00,17.2,17.2,17.18,17.2,79507.0,17.1046,17.1046,17.0847,17.1046,79507.0
2024-04-30 13:40:00,17.19,17.22,17.18,17.21,153688.0,17.0947,17.1245,17.0847,17.1145,153688.0
2024-04-30 13:50:00,17.21,17.23,17.2,17.23,90575.0,17.1145,17.1344,17.1046,17.1344,90575.0
2024-04-30 14:00:00,17.23,17.23,17.19,17.2,77700.0,17.1344,17.1344,17.0947,17.1046,77700.0
2024-04-30 14:10:00,17.2,17.21,17.19,17.21,62111.0,17.1046,17.1145,17.0947,17.1145,62111.0
2024-04-30 14:20:00,17.2,17.2,17.17,17.19,133794.0,17.1046,17.1046,17.0748,17.0947,133794.0
2024-04-30 14:30:00,17.19,17.2,17.17,17.19,98572.0,17.0947,17.1046,17.0748,17.0947,98572.0
2024-04-30 14:40:00,17.19,17.19,17.17,17.17,116627.0,17.0947,17.0947,17.0748,17.0748,116627.0
2024-04-30 14:50:00,17.17,17.2,17.16,17.2,189428.0,17.0748,17.1046,17.0648,17.1046,189428.0
2024-04-30 15:00:00,17.2,17.23,17.19,17.21,155787.0,17.1046,17.1344,17.0947,17.1145,155787.0
2024-04-30 15:10:00,17.21,17.22,17.18,17.19,182535.0,17.1145,17.1245,17.0847,17.0947,182535.0
2024-04-30 15:20:00,17.2,17.22,17.19,17.21,142209.0,17.1046,17.1245,17.0947,17.1145,142209.0
2024-04-30 15:30:00,17.21,17.23,17.15,17.15,288629.0,17.1145,17.1344,17.0549,17.0549,288629.0
2024-04-30 15:40:00,17.15,17.18,17.14,17.18,249354.0,17.0549,17.0847,17.0449,17.0847,249354.0
2024-04-30 15:50:00,17.17,17.18,17.11,17.13,1139667.0,17.0748,17.0847,17.0151,17.035,1139667.0
2024-05-01 09:30:00,17.11,17.3,17.1,17.26,434999.0,17.0151,17.204,17.0051,17.1643,434999.0
2024-05-01 09:40:00,17.26,17.26,17.13,17.17,478859.0,17.1643,17.1643,17.035,17.0748,478859.0
2024-05-01 09:50:00,17.17,17.22,17.11,17.21,311335.0,17.0748,17.1245,17.0151,17.1145,311335.0
2024-05-01 10:00:00,17.21,17.23,17.15,17.23,201355.0,17.1145,17.1344,17.0549,17.1344,201355.0
2024-05-01 10:10:00,17.23,17.26,17.21,17.26,224642.0,17.1344,17.1643,17.1145,17.1643,224642.0
2024-05-01 10:20:00,17.26,17.29,17.25,17.26,137552.0,17.1643,17.1941,17.1543,17.1643,137552.0
2024-05-01 10:30:00,17.25,17.3,17.25,17.28,360332.0,17.1543,17.204,17.1543,17.1842,360332.0
2024-05-01 10:40:00,17.28,17.28,17.22,17.22,255281.0,17.1842,17.1842,17.1245,17.1245,255281.0
2024-05-01 10:50:00,17.23,17.24,17.2,17.22,140750.0,17.1344,17.1444,17.1046,17.1245,140750.0
2024-05-01 11:00:00,17.23,17.29,17.22,17.28,752849.0,17.1344,17.1941,17.1245,17.1842,752849.0
2024-05-01 11:10:00,17.28,17.32,17.27,17.3,283634.0,17.1842,17.2239,17.1742,17.204,283634.0
2024-05-01 11:20:00,17.3,17.34,17.29,17.32,140125.0,17.204,17.2438,17.1941,17.2239,140125.0
2024-05-01 11:30:00,17.33,17.35,17.31,17.34,205131.0,17.2339,17.2538,17.214,17.2438,205131.0
2024-05-01 11:40:00,17.34,17.34,17.31,17.32,79012.0,17.2438,17.2438,17.214,17.2239,79012.0
2024-05-01 11:50:00,17.31,17.34,17.31,17.34,49681.0,17.214,17.2438,17.214,17.2438,49681.0
2024-05-01 12:00:00,17.34,17.34,17.31,17.32,109775.0,17.2438,17.2438,17.214,17.2239,109775.0
2024-05-01 12:10:00,17.31,17.32,17.28,17.3,115440.0,17.214,17.2239,17.1842,17.204,115440.0
2024-05-01 12:20:00,17.3,17.31,17.29,17.3,125346.0,17.204,17.214,17.1941,17.204,125346.0
2024-05-01 12:30:00,17.3,17.32,17.29,17.3,85600.0,17.204,17.2239,17.1941,17.204,85600.0
2024-05-01 12:40:00,17.3,17.32,17.29,17.3,106150.0,17.204,17.2239,17.1941,17.204,106150.0
2024-05-01 12:50:00,17.31,17.32,17.29,17.32,255984.0,17.214,17.2239,17.1941,17.2239,255984.0
2024-05-01 13:00:00,17.31,17.32,17.29,17.3,127853.0,17.214,17.2239,17.1941,17.204,127853.0
2024-05-01 13:10:00,17.3,17.34,17.27,17.34,170149.0,17.204,17.2438,17.1742,17.2438,170149.0
2024-05-01 13:20:00,17.34,17.35,17.33,17.33,78770.0,17.2438,17.2538,17.2339,17.2339,78770.0
2024-05-01 13:30:00,17.33,17.36,17.33,17.34,112079.0,17.2339,17.2637,17.2339,17.2438,112079.0
2024-05-01 13:40:00,17.35,17.36,17.33,17.36,123546.0,17.2538,17.2637,17.2339,17.2637,123546.0
2024-05-01 13:50:00,17.36,17.36,17.31,17.32,89113.0,17.2637,17.2637,17.214,17.2239,89113.0
2024-05-01 14:00:00,17.33,17.35,17.28,17.29,148396.0,17.2339,17.2538,17.1842,17.1941,148396.0
2024-05-01 14:10:00,17.3,17.32,17.27,17.31,81943.0,17.204,17.2239,17.1742,17.214,81943.0
2024-05-01 14:20:00,17.32,17.35,17.3,17.35,75705.0,17.2239,17.2538,17.204,17.2538,75705.0
2024-05-01 14:30:00,17.35,17.41,17.3,17.4,309498.0,17.2538,17.3134,17.204,17.3035,309498.0
2024-05-01 14:40:00,17.4,17.46,17.39,17.46,182757.0,17.3035,17.3632,17.2935,17.3632,182757.0
2024-05-01 14:50:00,17.46,17.48,17.43,17.47,402614.0,17.3632,17.383,17.3333,17.3731,402614.0
2024-05-01 15:00:00,17.47,17.49,17.42,17.45,249330.0,17.3731,17.393,17.3234,17.3532,249330.0
2024-05-01 15:10:00,17.45,17.46,17.41,17.43,200832.0,17.3532,17.3632,17.3134,17.3333,200832.0
2024-05-01 15:20:00,17.43,17.44,17.39,17.41,255973.0,17.3333,17.3433,17.2935,17.3134,255973.0
2024-05-01 15:30:00,17.4,17.41,17.34,17.39,282294.0,17.3035,17.3134,17.2438,17.2935,282294.0
2024-05-01 15:40:00,17.39,17.43,17.38,17.42,359300.0,17.2935,17.3333,17.2836,17.3234,359300.0
2024-05-01 15:50:00,17.42,17.42,17.35,17.39,2050078.0,17.3234,17.3234,17.2538,17.2935,2050078.0
2024-05-02 09:30:00,17.4,17.51,17.29,17.37,305881.0,17.3035,17.4129,17.1941,17.2737,305881.0
2024-05-02 09:40:00,17.38,17.46,17.35,17.45,162253.0,17.2836,17.3632,17.2538,17.3532,162253.0
2024-05-02 09:50:00,17.44,17.49,17.42,17.48,136421.0,17.3433,17.393,17.3234,17.383,136421.0
2024-05-02 10:00:00,17.48,17.54,17.45,17.45,380964.0,17.383,17.4427,17.3532,17.3532,380964.0
2024-05-02 10:10:00,17.46,17.47,17.42,17.44,138953.0,17.3632,17.3731,17.3234,17.3433,138953.0
2024-05-02 10:20:00,17.44,17.46,17.42,17.46,166767.0,17.3433,17.3632,17.3234,17.3632,166767.0
2024-05-02 10:30:00,17.46,17.46,17.41,17.43,90919.0,17.3632,17.3632,17.3134,17.3333,90919.0
2024-05-02 10:40:00,17.44,17.46,17.39,17.42,183562.0,17.3433,17.3632,17.2935,17.3234,183562.0
2024-05-02 10:50:00,17.42,17.46,17.41,17.44,107921.0,17.3234,17.3632,17.3134,17.3433,107921.0
2024-05-02 11:00:00,17.45,17.47,17.43,17.46,136874.0,17.3532,17.3731,17.3333,17.3632,136874.0
2024-05-02 11:10:00,17.47,17.5,17.45,17.48,109305.0,17.3731,17.4029,17.3532,17.383,109305.0
2024-05-02 11:20:00,17.48,17.48,17.41,17.41,80057.0,17.383,17.383,17.3134,17.3134,80057.0
2024-05-02 11:30:00,17.41,17.43,17.4,17.41,226899.0,17.3134,17.3333,17.3035,17.3134,226899.0
2024-05-02 11:40:00,17.41,17.44,17.41,17.41,179335.0,17.3134,17.3433,17.3134,17.3134,179335.0
2024-05-02 11:50:00,17.41,17.42,17.4,17.42,92874.0,17.3134,17.3234,17.3035,17.3234,92874.0
2024-05-02 12:00:00,17.41,17.45,17.41,17.44,89109.0,17.3134,17.3532,17.3134,17.3433,89109.0
2024-05-02 12:10:00,17.44,17.47,17.43,17.44,98056.0,17.3433,17.3731,17.3333,17.3433,98056.0
2024-05-02 12:20:00,17.44,17.46,17.43,17.46,300855.0,17.3433,17.3632,17.3333,17.3632,300855.0
2024-05-02 12:30:00,17.46,17.49,17.44,17.48,88142.0,17.3632,17.393,17.3433,17.383,88142.0
2024-05-02 12:40:00,17.48,17.5,17.47,17.48,55674.0,17.383,17.4029,17.3731,17.383,55674.0
2024-05-02 12:50:00,17.48,17.5,17.47,17.5,63680.0,17.383,17.4029,17.3731,17.4029,63680.0
2024-05-02 13:00:00,17.5,17.52,17.48,17.51,178800.0,17.4029,17.4228,17.383,17.4129,178800.0
2024-05-02 13:10:00,17.51,17.57,17.51,17.57,98856.0,17.4129,17.4725,17.4129,17.4725,98856.0
2024-05-02 13:20:00,17.57,17.57,17.54,17.57,136629.0,17.4725,17.4725,17.4427,17.4725,136629.0
2024-05-02 13:30:00,17.57,17.58,17.53,17.55,155393.0,17.4725,17.4825,17.4328,17.4527,155393.0
2024-05-02 13:40:00,17.55,17.56,17.54,17.56,80422.0,17.4527,17.4626,17.4427,17.4626,80422.0
2024-05-02 13:50:00,17.55,17.57,17.54,17.55,133742.0,17.4527,17.4725,17.4427,17.4527,133742.0
2024-05-02 14:00:00,17.55,17.6,17.54,17.57,182358.0,17.4527,17.5024,17.4427,17.4725,182358.0
2024-05-02 14:10:00,17.57,17.58,17.54,17.55,104035.0,17.4725,17.4825,17.4427,17.4527,104035.0
2024-05-02 14:20:00,17.55,17.6,17.55,17.6,172595.0,17.4527,17.5024,17.4527,17.5024,172595.0
2024-05-02 14:30:00,17.6,17.62,17.59,17.62,109249.0,17.5024,17.5223,17.4924,17.5223,109249.0
2024-05-02 14:40:00,17.62,17.64,17.61,17.64,79061.0,17.5223,17.5422,17.5123,17.5422,79061.0
2024-05-02 14:50:00,17.64,17.65,17.62,17.63,231196.0,17.5422,17.5521,17.5223,17.5322,231196.0
2024-05-02 15:00:00,17.64,17.64,17.62,17.63,140452.0,17.5422,17.5422,17.5223,17.5322,140452.0
2024-05-02 15:10:00,17.63,17.64,17.6,17.61,186451.0,17.5322,17.5422,17.5024,17.5123,186451.0
2024-05-02 15:20:00,17.61,17.63,17.57,17.57,261070.0,17.5123,17.5322,17.4725,17.4725,261070.0
2024-05-02 15:30:00,17.57,17.57,17.51,17.53,340202.0,17.4725,17.4725,17.4129,17.4328,340202.0
2024-05-02 15:40:00,17.53,17.54,17.47,17.48,422941.0,17.4328,17.4427,17.3731,17.383,422941.0
2024-05-02 15:50:00,17.49,17.55,17.47,17.53,995751.0,17.393,17.4527,17.3731,17.4328,995751.0
2024-05-03 09:30:00,17.74,17.85,17.61,17.65,394136.0,17.6416,17.751,17.5123,17.5521,394136.0
2024-05-03 09:40:00,17.65,17.72,17.64,17.69,134968.0,17.5521,17.6217,17.5422,17.5919,134968.0
2024-05-03 09:50:00,17.69,17.71,17.62,17.63,128789.0,17.5919,17.6118,17.5223,17.5322,128789.0
2024-05-03 10:00:00,17.63,17.64,17.56,17.58,152217.0,17.5322,17.5422,17.4626,17.4825,152217.0
2024-05-03 10:10:00,17.59,17.59,17.53,17.55,180766.0,17.4924,17.4924,17.4328,17.4527,180766.0
2024-05-03 10:20:00,17.56,17.57,17.52,17.52,237057.0,17.4626,17.4725,17.4228,17.4228,237057.0
2024-05-03 10:30:00,17.52,17.53,17.48,17.48,183122.0,17.4228,17.4328,17.383,17.383,183122.0
2024-05-03 10:40:00,17.49,17.52,17.46,17.51,133903.0,17.393,17.4228,17.3632,17.4129,133903.0
2024-05-03 10:50:00,17.5,17.5,17.42,17.43,363874.0,17.4029,17.4029,17.3234,17.3333,363874.0
2024-05-03 11:00:00,17.44,17.5,17.43,17.49,243984.0,17.3433,17.4029,17.3333,17.393,243984.0
2024-05-03 11:10:00,17.48,17.55,17.48,17.52,207328.0,17.383,17.4527,17.383,17.4228,207328.0
2024-05-03 11:20:00,17.52,17.58,17.51,17.57,91454.0,17.4228,17.4825,17.4129,17.4725,91454.0
2024-05-03 11:30:00,17.57,17.61,17.55,17.6,154010.0,17.4725,17.5123,17.4527,17.5024,154010.0
2024-05-03 11:40:00,17.6,17.61,17.56,17.59,93336.0,17.5024,17.5123,17.4626,17.4924,93336.0
2024-05-03 11:50:00,17.59,17.6,17.57,17.57,115132.0,17.4924,17.5024,17.4725,17.4725,115132.0
2024-05-03 12:00:00,17.57,17.6,17.56,17.59,77692.0,17.4725,17.5024,17.4626,17.4924,77692.0
2024-05-03 12:10:00,17.59,17.61,17.58,17.61,68972.0,17.4924,17.5123,17.4825,17.5123,68972.0
2024-05-03 12:20:00,17.61,17.62,17.6,17.62,38424.0,17.5123,17.5223,17.5024,17.5223,38424.0
2024-05-03 12:30:00,17.62,17.63,17.58,17.6,156794.0,17.5223,17.5322,17.4825,17.5024,156794.0
2024-05-03 12:40:00,17.6,17.6,17.56,17.57,121531.0,17.5024,17.5024,17.4626,17.4725,121531.0
2024-05-03 12:50:00,17.57,17.58,17.56,17.57,51245.0,17.4725,17.4825,17.4626,17.4725,51245.0
2024-05-03 13:00:00,17.58,17.6,17.57,17.6,71013.0,17.4825,17.5024,17.4725,17.5024,71013.0
2024-05-03 13:10:00,17.6,17.6,17.57,17.58,100283.0,17.5024,17.5024,17.4725,17.4825,100283.0
2024-05-03 13:20:00,17.57,17.57,17.54,17.56,132694.0,17.4725,17.4725,17.4427,17.4626,132694.0
2024-05-03 13:30:00,17.55,17.56,17.54,17.56,92960.0,17.4527,17.4626,17.4427,17.4626,92960.0
2024-05-03 13:40:00,17.55,17.59,17.55,17.55,90661.0,17.4527,17.4924,17.4527,17.4527,90661.0
2024-05-03 13:50:00,17.56,17.57,17.55,17.55,74230.0,17.4626,17.4725,17.4527,17.4527,74230.0
2024-05-03 14:00:00,17.55,17.58,17.55,17.56,82558.0,17.4527,17.4825,17.4527,17.4626,82558.0
2024-05-03 14:10:00,17.57,17.58,17.56,17.58,56953.0,17.4725,17.4825,17.4626,17.4825,56953.0
2024-05-03 14:20:00,17.58,17.58,17.53,17.53,143682.0,17.4825,17.4825,17.4328,17.4328,143682.0
2024-05-03 14:30:00,17.54,17.55,17.52,17.53,117750.0,17.4427,17.4527,17.4228,17.4328,117750.0
2024-05-03 14:40:00,17.53,17.53,17.51,17.52,97053.0,17.4328,17.4328,17.4129,17.4228,97053.0
2024-05-03 14:50:00,17.52,17.52,17.49,17.49,221836.0,17.4228,17.4228,17.393,17.393,221836.0
2024-05-03 15:00:00,17.5,17.51,17.48,17.5,55652.0,17.4029,17.4129,17.383,17.4029,55652.0
2024-05-03 15:10:00,17.5,17.51,17.49,17.51,180017.0,17.4029,17.4129,17.393,17.4129,180017.0
2024-05-03 15:20:00,17.51,17.53,17.49,17.53,337625.0,17.4129,17.4328,17.393,17.4328,337625.0
2024-05-03 15:30:00,17.53,17.56,17.51,17.51,1609615.0,17.4328,17.4626,17.4129,17.4129,1609615.0
2024-05-03 15:40:00,17.51,17.52,17.45,17.46,860584.0,17.4129,17.4228,17.3532,17.3632,860584.0
2024-05-03 15:50:00,17.45,17.57,17.44,17.57,1605443.0,17.3532,17.4725,17.3433,17.4725,1605443.0
2024-05-06 09:30:00,17.67,17.67,17.51,17.55,244516.0,17.572,17.572,17.4129,17.4527,244516.0
2024-05-06 09:40:00,17.56,17.69,17.55,17.65,84696.0,17.4626,17.5919,17.4527,17.5521,84696.0
2024-05-06 09:50:00,17.64,17.68,17.63,17.64,157470.0,17.5422,17.5819,17.5322,17.5422,157470.0
2024-05-06 10:00:00,17.64,17.64,17.55,17.56,151256.0,17.5422,17.5422,17.4527,17.4626,151256.0
2024-05-06 10:10:00,17.56,17.6,17.56,17.56,74770.0,17.4626,17.5024,17.4626,17.4626,74770.0
2024-05-06 10:20:00,17.56,17.58,17.54,17.55,118356.0,17.4626,17.4825,17.4427,17.4527,118356.0
2024-05-06 10:30:00,17.55,17.61,17.54,17.6,92000.0,17.4527,17.5123,17.4427,17.5024,92000.0
2024-05-06 10:40:00,17.6,17.6,17.57,17.59,54236.0,17.5024,17.5024,17.4725,17.4924,54236.0
2024-05-06 10:50:00,17.6,17.6,17.56,17.57,86641.0,17.5024,17.5024,17.4626,17.4725,86641.0
2024-05-06 11:00:00,17.57,17.59,17.56,17.57,49374.0,17.4725,17.4924,17.4626,17.4725,49374.0
2024-05-06 11:10:00,17.57,17.58,17.54,17.55,56304.0,17.4725,17.4825,17.4427,17.4527,56304.0
2024-05-06 11:20:00,17.55,17.56,17.53,17.56,103686.0,17.4527,17.4626,17.4328,17.4626,103686.0
2024-05-06 11:30:00,17.56,17.57,17.52,17.54,84739.0,17.4626,17.4725,17.4228,17.4427,84739.0
2024-05-06 11:40:00,17.54,17.56,17.53,17.55,34936.0,17.4427,17.4626,17.4328,17.4527,34936.0
2024-05-06 11:50:00,17.55,17.59,17.55,17.58,58931.0,17.4527,17.4924,17.4527,17.4825,58931.0
2024-05-06 12:00:00,17.58,17.59,17.57,17.59,54630.0,17.4825,17.4924,17.4725,17.4924,54630.0
2024-05-06 12:10:00,17.59,17.6,17.58,17.59,65656.0,17.4924,17.5024,17.4825,17.4924,65656.0
2024-05-06 12:20:00,17.59,17.61,17.58,17.61,55004.0,17.4924,17.5123,17.4825,17.5123,55004.0
2024-05-06 12:30:00,17.61,17.61,17.59,17.61,52990.0,17.5123,17.5123,17.4924,17.5123,52990.0
2024-05-06 12:40:00,17.61,17.61,17.59,17.6,65277.0,17.5123,17.5123,17.4924,17.5024,65277.0
2024-05-06 12:50:00,17.6,17.62,17.59,17.61,152674.0,17.5024,17.5223,17.4924,17.5123,152674.0
2024-05-06 13:00:00,17.61,17.63,17.59,17.62,71619.0,17.5123,17.5322,17.4924,17.5223,71619.0
2024-05-06 13:10:00,17.62,17.63,17.61,17.63,14571.0,17.5223,17.5322,17.5123,17.5322,14571.0
2024-05-06 13:20:00,17.63,17.64,17.62,17.63,51916.0,17.5322,17.5422,17.5223,17.5322,51916.0
2024-05-06 13:30:00,17.63,17.63,17.6,17.63,87583.0,17.5322,17.5322,17.5024,17.5322,87583.0
2024-05-06 13:40:00,17.63,17.64,17.62,17.63,42126.0,17.5322,17.5422,17.5223,17.5322,42126.0
2024-05-06 13:50:00,17.63,17.64,17.62,17.64,36122.0,17.5322,17.5422,17.5223,17.5422,36122.0
2024-05-06 14:00:00,17.64,17.66,17.63,17.66,88288.0,17.5422,17.562,17.5322,17.562,88288.0
2024-05-06 14:10:00,17.66,17.66,17.63,17.65,90465.0,17.562,17.562,17.5322,17.5521,90465.0
2024-05-06 14:20:00,17.64,17.66,17.63,17.66,163135.0,17.5422,17.562,17.5322,17.562,163135.0
2024-05-06 14:30:00,17.66,17.67,17.65,17.67,66335.0,17.562,17.572,17.5521,17.572,66335.0
2024-05-06 14:40:00,17.66,17.68,17.65,17.67,121927.0,17.562,17.5819,17.5521,17.572,121927.0
2024-05-06 14:50:00,17.66,17.68,17.66,17.67,67868.0,17.562,17.5819,17.562,17.572,67868.0
2024-05-06 15:00:00,17.66,17.67,17.65,17.66,76392.0,17.562,17.572,17.5521,17.562,76392.0
2024-05-06 15:10:00,17.66,17.66,17.64,17.64,54151.0,17.562,17.562,17.5422,17.5422,54151.0
2024-05-06 15:20:00,17.64,17.66,17.64,17.65,112886.0,17.5422,17.562,17.5422,17.5521,112886.0
2024-05-06 15:30:00,17.64,17.66,17.64,17.64,177504.0,17.5422,17.562,17.5422,17.5422,177504.0
2024-05-06 15:40:00,17.64,17.66,17.64,17.66,197615.0,17.5422,17.562,17.5422,17.562,197615.0
2024-05-06 15:50:00,17.66,17.74,17.65,17.68,2289380.0,17.562,17.6416,17.5521,17.5819,2289380.0
2024-05-07 09:30:00,17.76,17.77,17.67,17.71,308469.0,17.6615,17.6714,17.572,17.6118,308469.0
2024-05-07 09:40:00,17.71,17.73,17.65,17.7,150864.0,17.6118,17.6317,17.5521,17.6018,150864.0
2024-05-07 09:50:00,17.7,17.77,17.69,17.7,279798.0,17.6018,17.6714,17.5919,17.6018,279798.0
2024-05-07 10:00:00,17.7,17.72,17.67,17.71,213164.0,17.6018,17.6217,17.572,17.6118,213164.0
2024-05-07 10:10:00,17.71,17.72,17.69,17.71,89480.0,17.6118,17.6217,17.5919,17.6118,89480.0
2024-05-07 10:20:00,17.71,17.71,17.67,17.67,128432.0,17.6118,17.6118,17.572,17.572,128432.0
2024-05-07 10:30:00,17.67,17.7,17.66,17.69,133933.0,17.572,17.6018,17.562,17.5919,133933.0
2024-05-07 10:40:00,17.7,17.73,17.69,17.71,197173.0,17.6018,17.6317,17.5919,17.6118,197173.0
2024-05-07 10:50:00,17.71,17.72,17.68,17.68,148652.0,17.6118,17.6217,17.5819,17.5819,148652.0
2024-05-07 11:00:00,17.68,17.69,17.67,17.68,54333.0,17.5819,17.5919,17.572,17.5819,54333.0
2024-05-07 11:10:00,17.68,17.68,17.65,17.68,82603.0,17.5819,17.5819,17.5521,17.5819,82603.0
2024-05-07 11:20:00,17.68,17.68,17.65,17.67,93305.0,17.5819,17.5819,17.5521,17.572,93305.0
2024-05-07 11:30:00,17.66,17.67,17.63,17.64,102787.0,17.562,17.572,17.5322,17.5422,102787.0
2024-05-07 11:40:00,17.64,17.66,17.64,17.64,73167.0,17.5422,17.562,17.5422,17.5422,73167.0
2024-05-07 11:50:00,17.64,17.67,17.64,17.66,106090.0,17.5422,17.572,17.5422,17.562,106090.0
2024-05-07 12:00:00,17.66,17.68,17.65,17.66,101181.0,17.562,17.5819,17.5521,17.562,101181.0
2024-05-07 12:10:00,17.66,17.67,17.62,17.62,79093.0,17.562,17.572,17.5223,17.5223,79093.0
2024-05-07 12:20:00,17.62,17.65,17.62,17.65,85295.0,17.5223,17.5521,17.5223,17.5521,85295.0
2024-05-07 12:30:00,17.65,17.67,17.64,17.65,91538.0,17.5521,17.572,17.5422,17.5521,91538.0
2024-05-07 12:40:00,17.66,17.66,17.62,17.63,118338.0,17.562,17.562,17.5223,17.5322,118338.0
2024-05-07 12:50:00,17.63,17.64,17.61,17.63,113707.0,17.5322,17.5422,17.5123,17.5322,113707.0
2024-05-07 13:00:00,17.63,17.64,17.61,17.64,62958.0,17.5322,17.5422,17.5123,17.5422,62958.0
2024-05-07 13:10:00,17.64,17.67,17.63,17.66,60860.0,17.5422,17.572,17.5322,17.562,60860.0
2024-05-07 13:20:00,17.66,17.67,17.63,17.65,88649.0,17.562,17.572,17.5322,17.5521,88649.0
2024-05-07 13:30:00,17.64,17.65,17.62,17.64,61453.0,17.5422,17.5521,17.5223,17.5422,61453.0
2024-05-07 13:40:00,17.63,17.63,17.61,17.61,53389.0,17.5322,17.5322,17.5123,17.5123,53389.0
2024-05-07 13:50:00,17.61,17.62,17.6,17.6,62675.0,17.5123,17.5223,17.5024,17.5024,62675.0
2024-05-07 14:00:00,17.61,17.63,17.6,17.63,99594.0,17.5123,17.5322,17.5024,17.5322,99594.0
2024-05-07 14:10:00,17.63,17.66,17.62,17.65,113090.0,17.5322,17.562,17.5223,17.5521,113090.0
2024-05-07 14:20:00,17.65,17.66,17.64,17.66,62908.0,17.5521,17.562,17.5422,17.562,62908.0
2024-05-07 14:30:00,17.65,17.66,17.64,17.66,92574.0,17.5521,17.562,17.5422,17.562,92574.0
2024-05-07 14:40:00,17.66,17.69,17.65,17.69,59457.0,17.562,17.5919,17.5521,17.5919,59457.0
2024-05-07 14:50:00,17.69,17.69,17.66,17.66,222037.0,17.5919,17.5919,17.562,17.562,222037.0
2024-05-07 15:00:00,17.66,17.68,17.66,17.67,63634.0,17.562,17.5819,17.562,17.572,63634.0
2024-05-07 15:10:00,17.68,17.68,17.64,17.66,210453.0,17.5819,17.5819,17.5422,17.562,210453.0
2024-05-07 15:20:00,17.67,17.67,17.66,17.67,54658.0,17.572,17.572,17.562,17.572,54658.0
2024-05-07 15:30:00,17.67,17.68,17.64,17.66,307373.0,17.572,17.5819,17.5422,17.562,307373.0
2024-05-07 15:40:00,17.65,17.69,17.64,17.69,289572.0,17.5521,17.5919,17.5422,17.5919,289572.0
2024-05-07 15:50:00,17.69,17.76,17.69,17.71,1425776.0,17.5919,17.6615,17.5919,17.6118,1425776.0
2024-05-08 09:30:00,17.74,17.81,17.68,17.78,384840.0,17.6416,17.7112,17.5819,17.6814,384840.0
2024-05-08 09:40:00,17.78,17.82,17.76,17.82,183451.0,17.6814,17.7212,17.6615,17.7212,183451.0
2024-05-08 09:50:00,17.82,17.82,17.77,17.79,147717.0,17.7212,17.7212,17.6714,17.6913,147717.0
2024-05-08 10:00:00,17.79,17.84,17.78,17.82,225087.0,17.6913,17.741,17.6814,17.7212,225087.0
2024-05-08 10:10:00,17.82,17.85,17.82,17.84,108357.0,17.7212,17.751,17.7212,17.741,108357.0
2024-05-08 10:20:00,17.84,17.85,17.79,17.85,201667.0,17.741,17.751,17.6913,17.751,201667.0
2024-05-08 10:30:00,17.85,17.88,17.84,17.88,97532.0,17.751,17.7808,17.741,17.7808,97532.0
2024-05-08 10:40:00,17.88,17.89,17.86,17.88,110920.0,17.7808,17.7908,17.7609,17.7808,110920.0
2024-05-08 10:50:00,17.88,17.9,17.88,17.89,157802.0,17.7808,17.8007,17.7808,17.7908,157802.0
2024-05-08 11:00:00,17.89,17.9,17.87,17.89,97668.0,17.7908,17.8007,17.7709,17.7908,97668.0
2024-05-08 11:10:00,17.89,17.92,17.87,17.89,236743.0,17.7908,17.8206,17.7709,17.7908,236743.0
2024-05-08 11:20:00,17.89,17.89,17.84,17.85,216594.0,17.7908,17.7908,17.741,17.751,216594.0
2024-05-08 11:30:00,17.84,17.88,17.84,17.86,96305.0,17.741,17.7808,17.741,17.7609,96305.0
2024-05-08 11:40:00,17.85,17.86,17.83,17.83,191165.0,17.751,17.7609,17.7311,17.7311,191165.0
2024-05-08 11:50:00,17.83,17.84,17.82,17.82,69042.0,17.7311,17.741,17.7212,17.7212,69042.0
2024-05-08 12:00:00,17.82,17.84,17.81,17.82,141909.0,17.7212,17.741,17.7112,17.7212,141909.0
2024-05-08 12:10:00,17.82,17.83,17.8,17.8,185065.0,17.7212,17.7311,17.7013,17.7013,185065.0
2024-05-08 12:20:00,17.8,17.8,17.75,17.77,363768.0,17.7013,17.7013,17.6515,17.6714,363768.0
2024-05-08 12:30:00,17.77,17.8,17.75,17.79,167775.0,17.6714,17.7013,17.6515,17.6913,167775.0
2024-05-08 12:40:00,17.78,17.82,17.77,17.82,56994.0,17.6814,17.7212,17.6714,17.7212,56994.0
2024-05-08 12:50:00,17.81,17.83,17.8,17.82,160174.0,17.7112,17.7311,17.7013,17.7212,160174.0
2024-05-08 13:00:00,17.82,17.83,17.8,17.82,55110.0,17.7212,17.7311,17.7013,17.7212,55110.0
2024-05-08 13:10:00,17.82,17.85,17.82,17.85,71166.0,17.7212,17.751,17.7212,17.751,71166.0
2024-05-08 13:20:00,17.85,17.85,17.83,17.84,67618.0,17.751,17.751,17.7311,17.741,67618.0
2024-05-08 13:30:00,17.84,17.84,17.82,17.83,45058.0,17.741,17.741,17.7212,17.7311,45058.0
2024-05-08 13:40:00,17.83,17.86,17.82,17.85,72670.0,17.7311,17.7609,17.7212,17.751,72670.0
2024-05-08 13:50:00,17.84,17.87,17.84,17.85,117415.0,17.741,17.7709,17.741,17.751,117415.0
2024-05-08 14:00:00,17.84,17.85,17.83,17.83,53326.0,17.741,17.751,17.7311,17.7311,53326.0
2024-05-08 14:10:00,17.83,17.85,17.82,17.82,136165.0,17.7311,17.751,17.7212,17.7212,136165.0
2024-05-08 14:20:00,17.82,17.84,17.81,17.84,77964.0,17.7212,17.741,17.7112,17.741,77964.0
2024-05-08 14:30:00,17.84,17.85,17.83,17.85,183170.0,17.741,17.751,17.7311,17.751,183170.0
2024-05-08 14:40:00,17.85,17.86,17.83,17.85,127942.0,17.751,17.7609,17.7311,17.751,127942.0
2024-05-08 14:50:00,17.85,17.85,17.83,17.84,76489.0,17.751,17.751,17.7311,17.741,76489.0
2024-05-08 15:00:00,17.84,17.85,17.83,17.85,115384.0,17.741,17.751,17.7311,17.751,115384.0
2024-05-08 15:10:00,17.85,17.85,17.8,17.8,168391.0,17.751,17.751,17.7013,17.7013,168391.0
2024-05-08 15:20:00,17.81,17.81,17.8,17.8,76413.0,17.7112,17.7112,17.7013,17.7013,76413.0
2024-05-08 15:30:00,17.8,17.81,17.78,17.79,186947.0,17.7013,17.7112,17.6814,17.6913,186947.0
2024-05-08 15:40:00,17.79,17.83,17.78,17.8,249264.0,17.6913,17.7311,17.6814,17.7013,249264.0
2024-05-08 15:50:00,17.79,17.88,17.78,17.84,1744575.0,17.6913,17.7808,17.6814,17.741,1744575.0
2024-05-09 09:30:00,17.74,17.93,17.74,17.85,175926.0,17.6416,17.8305,17.6416,17.751,175926.0
2024-05-09 09:40:00,17.85,17.91,17.84,17.9,187236.0,17.751,17.8107,17.741,17.8007,187236.0
2024-05-09 09:50:00,17.9,17.91,17.85,17.85,97054.0,17.8007,17.8107,17.751,17.751,97054.0
2024-05-09 10:00:00,17.86,17.88,17.83,17.87,129496.0,17.7609,17.7808,17.7311,17.7709,129496.0
2024-05-09 10:10:00,17.87,17.91,17.86,17.9,110887.0,17.7709,17.8107,17.7609,17.8007,110887.0
2024-05-09 10:20:00,17.89,17.93,17.89,17.93,73810.0,17.7908,17.8305,17.7908,17.8305,73810.0
2024-05-09 10:30:00,17.93,17.95,17.92,17.95,86131.0,17.8305,17.8504,17.8206,17.8504,86131.0
2024-05-09 10:40:00,17.95,17.96,17.94,17.95,210952.0,17.8504,17.8604,17.8405,17.8504,210952.0
2024-05-09 10:50:00,17.95,17.96,17.94,17.95,64494.0,17.8504,17.8604,17.8405,17.8504,64494.0
2024-05-09 11:00:00,17.95,17.95,17.93,17.94,206065.0,17.8504,17.8504,17.8305,17.8405,206065.0
2024-05-09 11:10:00,17.95,17.96,17.92,17.93,118863.0,17.8504,17.8604,17.8206,17.8305,118863.0
2024-05-09 11:20:00,17.92,17.93,17.9,17.9,92790.0,17.8206,17.8305,17.8007,17.8007,92790.0
2024-05-09 11:30:00,17.91,17.91,17.9,17.91,125976.0,17.8107,17.8107,17.8007,17.8107,125976.0
2024-05-09 11:40:00,17.91,17.96,17.9,17.96,119772.0,17.8107,17.8604,17.8007,17.8604,119772.0
2024-05-09 11:50:00,17.96,17.96,17.94,17.95,70497.0,17.8604,17.8604,17.8405,17.8504,70497.0
2024-05-09 12:00:00,17.95,17.97,17.94,17.96,87180.0,17.8504,17.8703,17.8405,17.8604,87180.0
2024-05-09 12:10:00,17.96,17.97,17.96,17.96,40845.0,17.8604,17.8703,17.8604,17.8604,40845.0
2024-05-09 12:20:00,17.96,17.97,17.95,17.96,72692.0,17.8604,17.8703,17.8504,17.8604,72692.0
2024-05-09 12:30:00,17.96,17.97,17.96,17.96,62025.0,17.8604,17.8703,17.8604,17.8604,62025.0
2024-05-09 12:40:00,17.96,17.97,17.95,17.97,65889.0,17.8604,17.8703,17.8504,17.8703,65889.0
2024-05-09 12:50:00,17.97,18.0,17.96,17.97,157592.0,17.8703,17.9002,17.8604,17.8703,157592.0
2024-05-09 13:00:00,17.96,17.99,17.96,17.96,97466.0,17.8604,17.8902,17.8604,17.8604,97466.0
2024-05-09 13:10:00,17.97,17.97,17.94,17.95,63060.0,17.8703,17.8703,17.8405,17.8504,63060.0
2024-05-09 13:20:00,17.94,17.96,17.94,17.96,54889.0,17.8405,17.8604,17.8405,17.8604,54889.0
2024-05-09 13:30:00,17.96,17.97,17.93,17.94,858541.0,17.8604,17.8703,17.8305,17.8405,858541.0
2024-05-09 13:40:00,17.94,17.96,17.93,17.95,74861.0,17.8405,17.8604,17.8305,17.8504,74861.0
2024-05-09 13:50:00,17.95,17.95,17.93,17.95,88426.0,17.8504,17.8504,17.8305,17.8504,88426.0
2024-05-09 14:00:00,17.95,17.96,17.94,17.96,47325.0,17.8504,17.8604,17.8405,17.8604,47325.0
2024-05-09 14:10:00,17.95,17.97,17.94,17.95,82003.0,17.8504,17.8703,17.8405,17.8504,82003.0
2024-05-09 14:20:00,17.95,17.97,17.94,17.96,79066.0,17.8504,17.8703,17.8405,17.8604,79066.0
2024-05-09 14:30:00,17.96,17.99,17.96,17.98,99262.0,17.8604,17.8902,17.8604,17.8803,99262.0
2024-05-09 14:40:00,17.98,17.99,17.8,17.82,1758834.0,17.8803,17.8902,17.7013,17.7212,1758834.0
2024-05-09 14:50:00,17.82,17.9,17.77,17.88,884572.0,17.7212,17.8007,17.6714,17.7808,884572.0
2024-05-09 15:00:00,17.88,17.89,17.8,17.83,381076.0,17.7808,17.7908,17.7013,17.7311,381076.0
2024-05-09 15:10:00,17.82,17.87,17.81,17.87,175172.0,17.7212,17.7709,17.7112,17.7709,175172.0
2024-05-09 15:20:00,17.87,17.88,17.8,17.8,360218.0,17.7709,17.7808,17.7013,17.7013,360218.0
2024-05-09 15:30:00,17.8,17.86,17.8,17.85,219265.0,17.7013,17.7609,17.7013,17.751,219265.0
2024-05-09 15:40:00,17.85,17.9,17.83,17.87,644042.0,17.751,17.8007,17.7311,17.7709,644042.0
2024-05-09 15:50:00,17.86,17.92,17.86,17.9,1384573.0,17.7609,17.8206,17.7609,17.8007,1384573.0
2024-05-10 09:30:00,18.0,18.07,17.89,17.91,388257.0,17.9002,17.9698,17.7908,17.8107,388257.0
2024-05-10 09:40:00,17.91,17.96,17.89,17.91,355029.0,17.8107,17.8604,17.7908,17.8107,355029.0
2024-05-10 09:50:00,17.91,17.95,17.88,17.91,241649.0,17.8107,17.8504,17.7808,17.8107,241649.0
2024-05-10 10:00:00,17.9,17.91,17.83,17.88,255265.0,17.8007,17.8107,17.7311,17.7808,255265.0
2024-05-10 10:10:00,17.88,17.93,17.86,17.92,118048.0,17.7808,17.8305,17.7609,17.8206,118048.0
2024-05-10 10:20:00,17.91,17.97,17.9,17.96,181267.0,17.8107,17.8703,17.8007,17.8604,181267.0
2024-05-10 10:30:00,17.96,17.96,17.92,17.93,301384.0,17.8604,17.8604,17.8206,17.8305,301384.0
2024-05-10 10:40:00,17.93,17.94,17.89,17.91,164862.0,17.8305,17.8405,17.7908,17.8107,164862.0
2024-05-10 10:50:00,17.9,17.91,17.88,17.89,159654.0,17.8007,17.8107,17.7808,17.7908,159654.0
2024-05-10 11:00:00,17.89,17.89,17.81,17.82,588256.0,17.7908,17.7908,17.7112,17.7212,588256.0
2024-05-10 11:10:00,17.83,17.86,17.79,17.8,446931.0,17.7311,17.7609,17.6913,17.7013,446931.0
2024-05-10 11:20:00,17.8,17.87,17.79,17.87,387038.0,17.7013,17.7709,17.6913,17.7709,387038.0
2024-05-10 11:30:00,17.87,17.87,17.82,17.82,148098.0,17.7709,17.7709,17.7212,17.7212,148098.0
2024-05-10 11:40:00,17.82,17.84,17.81,17.82,136111.0,17.7212,17.741,17.7112,17.7212,136111.0
2024-05-10 11:50:00,17.82,17.87,17.81,17.86,132706.0,17.7212,17.7709,17.7112,17.7609,132706.0
2024-05-10 12:00:00,17.86,17.87,17.84,17.87,93681.0,17.7609,17.7709,17.741,17.7709,93681.0
2024-05-10 12:10:00,17.87,17.89,17.86,17.88,229391.0,17.7709,17.7908,17.7609,17.7808,229391.0
2024-05-10 12:20:00,17.88,17.88,17.85,17.86,60304.0,17.7808,17.7808,17.751,17.7609,60304.0
2024-05-10 12:30:00,17.87,17.87,17.85,17.86,50420.0,17.7709,17.7709,17.751,17.7609,50420.0
2024-05-10 12:40:00,17.86,17.87,17.85,17.85,153187.0,17.7609,17.7709,17.751,17.751,153187.0
2024-05-10 12:50:00,17.86,17.87,17.83,17.83,90222.0,17.7609,17.7709,17.7311,17.7311,90222.0
2024-05-10 13:00:00,17.83,17.86,17.83,17.85,72778.0,17.7311,17.7609,17.7311,17.751,72778.0
2024-05-10 13:10:00,17.85,17.85,17.78,17.82,116902.0,17.751,17.751,17.6814,17.7212,116902.0
2024-05-10 13:20:00,17.82,17.83,17.78,17.8,331498.0,17.7212,17.7311,17.6814,17.7013,331498.0
2024-05-10 13:30:00,17.81,17.84,17.79,17.84,141495.0,17.7112,17.741,17.6913,17.741,141495.0
2024-05-10 13:40:00,17.83,17.85,17.83,17.84,79297.0,17.7311,17.751,17.7311,17.741,79297.0
2024-05-10 13:50:00,17.84,17.86,17.83,17.85,83606.0,17.741,17.7609,17.7311,17.751,83606.0
2024-05-10 14:00:00,17.85,17.87,17.83,17.87,243067.0,17.751,17.7709,17.7311,17.7709,243067.0
2024-05-10 14:10:00,17.87,17.87,17.84,17.86,69810.0,17.7709,17.7709,17.741,17.7609,69810.0
2024-05-10 14:20:00,17.86,17.86,17.84,17.85,81937.0,17.7609,17.7609,17.741,17.751,81937.0
2024-05-10 14:30:00,17.86,17.86,17.83,17.84,104410.0,17.7609,17.7609,17.7311,17.741,104410.0
2024-05-10 14:40:00,17.85,17.87,17.84,17.87,67919.0,17.751,17.7709,17.741,17.7709,67919.0
2024-05-10 14:50:00,17.86,17.88,17.86,17.87,87392.0,17.7609,17.7808,17.7609,17.7709,87392.0
2024-05-10 15:00:00,17.87,17.87,17.85,17.87,95419.0,17.7709,17.7709,17.751,17.7709,95419.0
2024-05-10 15:10:00,17.87,17.9,17.86,17.88,189334.0,17.7709,17.8007,17.7609,17.7808,189334.0
2024-05-10 15:20:00,17.88,17.9,17.86,17.87,170679.0,17.7808,17.8007,17.7609,17.7709,170679.0
2024-05-10 15:30:00,17.87,17.9,17.85,17.89,269206.0,17.7709,17.8007,17.751,17.7908,269206.0
2024-05-10 15:40:00,17.89,17.91,17.86,17.86,253373.0,17.7908,17.8107,17.7609,17.7609,253373.0
2024-05-10 15:50:00,17.87,17.88,17.82,17.83,1472894.0,17.7709,17.7808,17.7212,17.7311,1472894.0
2024-05-13 09:30:00,17.88,17.95,17.84,17.87,228386.0,17.7808,17.8504,17.741,17.7709,228386.0
2024-05-13 09:40:00,17.87,17.94,17.86,17.91,152121.0,17.7709,17.8405,17.7609,17.8107,152121.0
2024-05-13 09:50:00,17.92,17.98,17.92,17.92,163135.0,17.8206,17.8803,17.8206,17.8206,163135.0
2024-05-13 10:00:00,17.93,17.94,17.89,17.89,301963.0,17.8305,17.8405,17.7908,17.7908,301963.0
2024-05-13 10:10:00,17.89,17.91,17.86,17.88,147157.0,17.7908,17.8107,17.7609,17.7808,147157.0
2024-05-13 10:20:00,17.88,17.9,17.86,17.9,105655.0,17.7808,17.8007,17.7609,17.8007,105655.0
2024-05-13 10:30:00,17.89,17.91,17.87,17.88,71550.0,17.7908,17.8107,17.7709,17.7808,71550.0
2024-05-13 10:40:00,17.88,17.9,17.88,17.9,41761.0,17.7808,17.8007,17.7808,17.8007,41761.0
2024-05-13 10:50:00,17.89,17.9,17.87,17.89,44964.0,17.7908,17.8007,17.7709,17.7908,44964.0
2024-05-13 11:00:00,17.89,17.9,17.86,17.88,256758.0,17.7908,17.8007,17.7609,17.7808,256758.0
2024-05-13 11:10:00,17.88,17.92,17.87,17.9,121153.0,17.7808,17.8206,17.7709,17.8007,121153.0
2024-05-13 11:20:00,17.9,17.92,17.88,17.89,165583.0,17.8007,17.8206,17.7808,17.7908,165583.0
2024-05-13 11:30:00,17.89,17.89,17.85,17.85,52432.0,17.7908,17.7908,17.751,17.751,52432.0
2024-05-13 11:40:00,17.86,17.86,17.83,17.83,86028.0,17.7609,17.7609,17.7311,17.7311,86028.0
2024-05-13 11:50:00,17.84,17.84,17.8,17.82,251266.0,17.741,17.741,17.7013,17.7212,251266.0
2024-05-13 12:00:00,17.81,17.85,17.77,17.78,552977.0,17.7112,17.751,17.6714,17.6814,552977.0
2024-05-13 12:10:00,17.78,17.79,17.74,17.77,366745.0,17.6814,17.6913,17.6416,17.6714,366745.0
2024-05-13 12:20:00,17.77,17.79,17.76,17.77,47632.0,17.6714,17.6913,17.6615,17.6714,47632.0
2024-05-13 12:30:00,17.78,17.81,17.76,17.8,519184.0,17.6814,17.7112,17.6615,17.7013,519184.0
2024-05-13 12:40:00,17.8,17.84,17.8,17.84,60850.0,17.7013,17.741,17.7013,17.741,60850.0
2024-05-13 12:50:00,17.84,17.86,17.83,17.85,338894.0,17.741,17.7609,17.7311,17.751,338894.0
2024-05-13 13:00:00,17.86,17.86,17.84,17.85,97871.0,17.7609,17.7609,17.741,17.751,97871.0
2024-05-13 13:10:00,17.85,17.85,17.81,17.81,182440.0,17.751,17.751,17.7112,17.7112,182440.0
2024-05-13 13:20:00,17.81,17.83,17.79,17.83,107175.0,17.7112,17.7311,17.6913,17.7311,107175.0
2024-05-13 13:30:00,17.83,17.85,17.82,17.85,60416.0,17.7311,17.751,17.7212,17.751,60416.0
2024-05-13 13:40:00,17.85,17.85,17.83,17.83,63459.0,17.751,17.751,17.7311,17.7311,63459.0
2024-05-13 13:50:00,17.84,17.86,17.83,17.85,75595.0,17.741,17.7609,17.7311,17.751,75595.0
2024-05-13 14:00:00,17.85,17.86,17.83,17.85,132221.0,17.751,17.7609,17.7311,17.751,132221.0
2024-05-13 14:10:00,17.84,17.85,17.83,17.83,72292.0,17.741,17.751,17.7311,17.7311,72292.0
2024-05-13 14:20:00,17.84,17.84,17.81,17.82,39809.0,17.741,17.741,17.7112,17.7212,39809.0
2024-05-13 14:30:00,17.83,17.83,17.82,17.82,40754.0,17.7311,17.7311,17.7212,17.7212,40754.0
2024-05-13 14:40:00,17.82,17.83,17.82,17.83,86610.0,17.7212,17.7311,17.7212,17.7311,86610.0
2024-05-13 14:50:00,17.82,17.84,17.81,17.83,116240.0,17.7212,17.741,17.7112,17.7311,116240.0
2024-05-13 15:00:00,17.82,17.85,17.82,17.84,101634.0,17.7212,17.751,17.7212,17.741,101634.0
2024-05-13 15:10:00,17.84,17.86,17.83,17.85,122056.0,17.741,17.7609,17.7311,17.751,122056.0
2024-05-13 15:20:00,17.85,17.85,17.83,17.84,51396.0,17.751,17.751,17.7311,17.741,51396.0
2024-05-13 15:30:00,17.84,17.85,17.81,17.81,179359.0,17.741,17.751,17.7112,17.7112,179359.0
2024-05-13 15:40:00,17.82,17.82,17.79,17.82,428426.0,17.7212,17.7212,17.6913,17.7212,428426.0
2024-05-13 15:50:00,17.82,17.87,17.81,17.87,1701453.0,17.7212,17.7709,17.7112,17.7709,1701453.0
2024-05-14 09:30:00,17.97,18.0,17.89,17.94,164153.0,17.8703,17.9002,17.7908,17.8405,164153.0
2024-05-14 09:40:00,17.94,17.95,17.89,17.89,168884.0,17.8405,17.8504,17.7908,17.7908,168884.0
2024-05-14 09:50:00,17.89,17.92,17.88,17.91,67406.0,17.7908,17.8206,17.7808,17.8107,67406.0
2024-05-14 10:00:00,17.91,17.94,17.91,17.94,151126.0,17.8107,17.8405,17.8107,17.8405,151126.0
2024-05-14 10:10:00,17.94,17.96,17.89,17.91,372947.0,17.8405,17.8604,17.7908,17.8107,372947.0
2024-05-14 10:20:00,17.92,17.93,17.86,17.89,1162767.0,17.8206,17.8305,17.7609,17.7908,1162767.0
2024-05-14 10:30:00,17.89,17.9,17.86,17.88,228142.0,17.7908,17.8007,17.7609,17.7808,228142.0
2024-05-14 10:40:00,17.88,17.9,17.87,17.89,158920.0,17.7808,17.8007,17.7709,17.7908,158920.0
2024-05-14 10:50:00,17.88,17.92,17.88,17.9,81715.0,17.7808,17.8206,17.7808,17.8007,81715.0
2024-05-14 11:00:00,17.9,17.91,17.86,17.87,147229.0,17.8007,17.8107,17.7609,17.7709,147229.0
2024-05-14 11:10:00,17.88,17.88,17.84,17.85,246062.0,17.7808,17.7808,17.741,17.751,246062.0
2024-05-14 11:20:00,17.86,17.86,17.82,17.82,254332.0,17.7609,17.7609,17.7212,17.7212,254332.0
2024-05-14 11:30:00,17.83,17.87,17.82,17.87,301255.0,17.7311,17.7709,17.7212,17.7709,301255.0
2024-05-14 11:40:00,17.87,17.88,17.85,17.88,129095.0,17.7709,17.7808,17.751,17.7808,129095.0
2024-05-14 11:50:00,17.88,17.88,17.86,17.88,166259.0,17.7808,17.7808,17.7609,17.7808,166259.0
2024-05-14 12:00:00,17.87,17.89,17.85,17.89,415629.0,17.7709,17.7908,17.751,17.7908,415629.0
2024-05-14 12:10:00,17.89,17.9,17.85,17.86,695019.0,17.7908,17.8007,17.751,17.7609,695019.0
2024-05-14 12:20:00,17.86,17.9,17.84,17.88,308861.0,17.7609,17.8007,17.741,17.7808,308861.0
2024-05-14 12:30:00,17.89,17.89,17.86,17.88,121490.0,17.7908,17.7908,17.7609,17.7808,121490.0
2024-05-14 12:40:00,17.88,17.9,17.87,17.89,80833.0,17.7808,17.8007,17.7709,17.7908,80833.0
2024-05-14 12:50:00,17.89,17.89,17.87,17.88,88653.0,17.7908,17.7908,17.7709,17.7808,88653.0
2024-05-14 13:00:00,17.88,17.88,17.85,17.87,82424.0,17.7808,17.7808,17.751,17.7709,82424.0
2024-05-14 13:10:00,17.87,17.88,17.86,17.87,53707.0,17.7709,17.7808,17.7609,17.7709,53707.0
2024-05-14 13:20:00,17.87,17.88,17.86,17.87,145610.0,17.7709,17.7808,17.7609,17.7709,145610.0
2024-05-14 13:30:00,17.87,17.9,17.86,17.89,101511.0,17.7709,17.8007,17.7609,17.7908,101511.0
2024-05-14 13:40:00,17.89,17.92,17.89,17.91,157296.0,17.7908,17.8206,17.7908,17.8107,157296.0
2024-05-14 13:50:00,17.91,17.92,17.89,17.91,110897.0,17.8107,17.8206,17.7908,17.8107,110897.0
2024-05-14 14:00:00,17.92,17.93,17.91,17.91,85127.0,17.8206,17.8305,17.8107,17.8107,85127.0
2024-05-14 14:10:00,17.92,17.93,17.9,17.92,386056.0,17.8206,17.8305,17.8007,17.8206,386056.0
2024-05-14 14:20:00,17.92,17.95,17.92,17.92,114095.0,17.8206,17.8504,17.8206,17.8206,114095.0
2024-05-14 14:30:00,17.93,17.97,17.92,17.96,107526.0,17.8305,17.8703,17.8206,17.8604,107526.0
2024-05-14 14:40:00,17.97,17.99,17.97,17.98,135348.0,17.8703,17.8902,17.8703,17.8803,135348.0
2024-05-14 14:50:00,17.98,17.99,17.96,17.96,96668.0,17.8803,17.8902,17.8604,17.8604,96668.0
2024-05-14 15:00:00,17.97,17.97,17.96,17.96,73998.0,17.8703,17.8703,17.8604,17.8604,73998.0
2024-05-14 15:10:00,17.96,17.98,17.95,17.98,602131.0,17.8604,17.8803,17.8504,17.8803,602131.0
2024-05-14 15:20:00,17.98,18.0,17.94,17.96,223990.0,17.8803,17.9002,17.8405,17.8604,223990.0
2024-05-14 15:30:00,17.96,17.99,17.95,17.98,416583.0,17.8604,17.8902,17.8504,17.8803,416583.0
2024-05-14 15:40:00,17.97,18.0,17.97,18.0,375897.0,17.8703,17.9002,17.8703,17.9002,375897.0
2024-05-14 15:50:00,18.0,18.04,17.99,18.0,2038986.0,17.9002,17.9399,17.8902,17.9002,2038986.0
2024-05-15 09:30:00,18.14,18.2,18.13,18.19,223360.0,18.0394,18.099,18.0294,18.0891,223360.0
2024-05-15 09:40:00,18.19,18.2,18.13,18.15,1073695.0,18.0891,18.099,18.0294,18.0493,1073695.0
2024-05-15 09:50:00,18.15,18.2,18.13,18.14,594263.0,18.0493,18.099,18.0294,18.0394,594263.0
2024-05-15 10:00:00,18.14,18.19,18.12,18.19,166647.0,18.0394,18.0891,18.0195,18.0891,166647.0
2024-05-15 10:10:00,18.19,18.23,18.17,18.23,299371.0,18.0891,18.1289,18.0692,18.1289,299371.0
2024-05-15 10:20:00,18.23,18.28,18.22,18.28,316450.0,18.1289,18.1786,18.1189,18.1786,316450.0
2024-05-15 10:30:00,18.28,18.28,18.23,18.23,288735.0,18.1786,18.1786,18.1289,18.1289,288735.0
2024-05-15 10:40:00,18.23,18.24,18.21,18.23,132793.0,18.1289,18.1388,18.109,18.1289,132793.0
2024-05-15 10:50:00,18.23,18.29,18.23,18.29,335016.0,18.1289,18.1885,18.1289,18.1885,335016.0
2024-05-15 11:00:00,18.29,18.29,18.2,18.23,270760.0,18.1885,18.1885,18.099,18.1289,270760.0
2024-05-15 11:10:00,18.22,18.26,18.21,18.24,164664.0,18.1189,18.1587,18.109,18.1388,164664.0
2024-05-15 11:20:00,18.25,18.29,18.24,18.26,183652.0,18.1488,18.1885,18.1388,18.1587,183652.0
2024-05-15 11:30:00,18.27,18.27,18.18,18.19,269531.0,18.1687,18.1687,18.0792,18.0891,269531.0
2024-05-15 11:40:00,18.18,18.19,18.17,18.18,109800.0,18.0792,18.0891,18.0692,18.0792,109800.0
2024-05-15 11:50:00,18.18,18.2,18.17,18.19,127477.0,18.0792,18.099,18.0692,18.0891,127477.0
2024-05-15 12:00:00,18.19,18.2,18.17,18.17,232970.0,18.0891,18.099,18.0692,18.0692,232970.0
2024-05-15 12:10:00,18.18,18.18,18.16,18.16,63495.0,18.0792,18.0792,18.0593,18.0593,63495.0
2024-05-15 12:20:00,18.16,18.18,18.16,18.16,86250.0,18.0593,18.0792,18.0593,18.0593,86250.0
2024-05-15 12:30:00,18.16,18.17,18.14,18.16,91045.0,18.0593,18.0692,18.0394,18.0593,91045.0
2024-05-15 12:40:00,18.16,18.21,18.15,18.2,166789.0,18.0593,18.109,18.0493,18.099,166789.0
2024-05-15 12:50:00,18.2,18.21,18.18,18.19,136722.0,18.099,18.109,18.0792,18.0891,136722.0
2024-05-15 13:00:00,18.19,18.19,18.17,18.19,57030.0,18.0891,18.0891,18.0692,18.0891,57030.0
2024-05-15 13:10:00,18.19,18.19,18.17,18.18,44903.0,18.0891,18.0891,18.0692,18.0792,44903.0
2024-05-15 13:20:00,18.18,18.18,18.14,18.14,182568.0,18.0792,18.0792,18.0394,18.0394,182568.0
2024-05-15 13:30:00,18.14,18.16,18.11,18.15,148013.0,18.0394,18.0593,18.0095,18.0493,148013.0
2024-05-15 13:40:00,18.16,18.16,18.14,18.14,231330.0,18.0593,18.0593,18.0394,18.0394,231330.0
2024-05-15 13:50:00,18.14,18.16,18.14,18.15,156413.0,18.0394,18.0593,18.0394,18.0493,156413.0
2024-05-15 14:00:00,18.14,18.16,18.14,18.14,109037.0,18.0394,18.0593,18.0394,18.0394,109037.0
2024-05-15 14:10:00,18.14,18.15,18.13,18.14,54032.0,18.0394,18.0493,18.0294,18.0394,54032.0
2024-05-15 14:20:00,18.14,18.16,18.14,18.15,60298.0,18.0394,18.0593,18.0394,18.0493,60298.0
2024-05-15 14:30:00,18.16,18.16,18.14,18.16,88101.0,18.0593,18.0593,18.0394,18.0593,88101.0
2024-05-15 14:40:00,18.16,18.17,18.15,18.16,102757.0,18.0593,18.0692,18.0493,18.0593,102757.0
2024-05-15 14:50:00,18.16,18.17,18.15,18.16,109378.0,18.0593,18.0692,18.0493,18.0593,109378.0
2024-05-15 15:00:00,18.16,18.2,18.16,18.19,332006.0,18.0593,18.099,18.0593,18.0891,332006.0
2024-05-15 15:10:00,18.19,18.21,18.18,18.2,107459.0,18.0891,18.109,18.0792,18.099,107459.0
2024-05-15 15:20:00,18.2,18.23,18.19,18.22,205433.0,18.099,18.1289,18.0891,18.1189,205433.0
2024-05-15 15:30:00,18.22,18.23,18.21,18.23,797997.0,18.1189,18.1289,18.109,18.1289,797997.0
2024-05-15 15:40:00,18.22,18.24,18.21,18.23,334323.0,18.1189,18.1388,18.109,18.1289,334323.0
2024-05-15 15:50:00,18.23,18.31,18.22,18.31,2002554.0,18.1289,18.2084,18.1189,18.2084,2002554.0
2024-05-16 09:30:00,18.35,18.55,18.35,18.48,623659.0,18.2482,18.4471,18.2482,18.3775,623659.0
2024-05-16 09:40:00,18.48,18.54,18.47,18.5,306543.0,18.3775,18.4372,18.3676,18.3974,306543.0
2024-05-16 09:50:00,18.49,18.52,18.44,18.48,293702.0,18.3874,18.4173,18.3377,18.3775,293702.0
2024-05-16 10:00:00,18.49,18.54,18.48,18.54,311906.0,18.3874,18.4372,18.3775,18.4372,311906.0
2024-05-16 10:10:00,18.54,18.55,18.51,18.54,365755.0,18.4372,18.4471,18.4073,18.4372,365755.0
2024-05-16 10:20:00,18.53,18.61,18.53,18.61,232219.0,18.4272,18.5068,18.4272,18.5068,232219.0
2024-05-16 10:30:00,18.6,18.62,18.54,18.55,530840.0,18.4968,18.5167,18.4372,18.4471,530840.0
2024-05-16 10:40:00,18.56,18.57,18.52,18.57,252137.0,18.4571,18.467,18.4173,18.467,252137.0
2024-05-16 10:50:00,18.57,18.59,18.54,18.57,133101.0,18.467,18.4869,18.4372,18.467,133101.0
2024-05-16 11:00:00,18.57,18.58,18.56,18.57,165578.0,18.467,18.4769,18.4571,18.467,165578.0
2024-05-16 11:10:00,18.57,18.58,18.53,18.55,196189.0,18.467,18.4769,18.4272,18.4471,196189.0
2024-05-16 11:20:00,18.55,18.57,18.54,18.55,85384.0,18.4471,18.467,18.4372,18.4471,85384.0
2024-05-16 11:30:00,18.55,18.58,18.54,18.57,113589.0,18.4471,18.4769,18.4372,18.467,113589.0
2024-05-16 11:40:00,18.58,18.58,18.56,18.57,86015.0,18.4769,18.4769,18.4571,18.467,86015.0
2024-05-16 11:50:00,18.57,18.58,18.53,18.54,676827.0,18.467,18.4769,18.4272,18.4372,676827.0
2024-05-16 12:00:00,18.53,18.57,18.52,18.55,304321.0,18.4272,18.467,18.4173,18.4471,304321.0
2024-05-16 12:10:00,18.55,18.57,18.54,18.55,225223.0,18.4471,18.467,18.4372,18.4471,225223.0
2024-05-16 12:20:00,18.55,18.55,18.54,18.55,71795.0,18.4471,18.4471,18.4372,18.4471,71795.0
2024-05-16 12:30:00,18.55,18.55,18.52,18.53,263298.0,18.4471,18.4471,18.4173,18.4272,263298.0
2024-05-16 12:40:00,18.53,18.53,18.5,18.51,84469.0,18.4272,18.4272,18.3974,18.4073,84469.0
2024-05-16 12:50:00,18.51,18.54,18.49,18.52,716996.0,18.4073,18.4372,18.3874,18.4173,716996.0
2024-05-16 13:00:00,18.52,18.52,18.49,18.5,97941.0,18.4173,18.4173,18.3874,18.3974,97941.0
2024-05-16 13:10:00,18.5,18.52,18.48,18.5,212400.0,18.3974,18.4173,18.3775,18.3974,212400.0
2024-05-16 13:20:00,18.51,18.51,18.44,18.46,169322.0,18.4073,18.4073,18.3377,18.3576,169322.0
2024-05-16 13:30:00,18.46,18.46,18.45,18.46,42490.0,18.3576,18.3576,18.3477,18.3576,42490.0
2024-05-16 13:40:00,18.46,18.47,18.44,18.47,117162.0,18.3576,18.3676,18.3377,18.3676,117162.0
2024-05-16 13:50:00,18.46,18.5,18.46,18.5,130270.0,18.3576,18.3974,18.3576,18.3974,130270.0
2024-05-16 14:00:00,18.5,18.5,18.46,18.48,218492.0,18.3974,18.3974,18.3576,18.3775,218492.0
2024-05-16 14:10:00,18.48,18.49,18.47,18.48,74229.0,18.3775,18.3874,18.3676,18.3775,74229.0
2024-05-16 14:20:00,18.48,18.49,18.46,18.48,118515.0,18.3775,18.3874,18.3576,18.3775,118515.0
2024-05-16 14:30:00,18.48,18.49,18.46,18.48,68061.0,18.3775,18.3874,18.3576,18.3775,68061.0
2024-05-16 14:40:00,18.48,18.49,18.46,18.48,108481.0,18.3775,18.3874,18.3576,18.3775,108481.0
2024-05-16 14:50:00,18.48,18.48,18.45,18.48,102530.0,18.3775,18.3775,18.3477,18.3775,102530.0
2024-05-16 15:00:00,18.48,18.48,18.45,18.48,168908.0,18.3775,18.3775,18.3477,18.3775,168908.0
2024-05-16 15:10:00,18.48,18.51,18.47,18.51,197311.0,18.3775,18.4073,18.3676,18.4073,197311.0
2024-05-16 15:20:00,18.51,18.55,18.49,18.55,797117.0,18.4073,18.4471,18.3874,18.4471,797117.0
2024-05-16 15:30:00,18.55,18.55,18.49,18.5,331758.0,18.4471,18.4471,18.3874,18.3974,331758.0
2024-05-16 15:40:00,18.5,18.52,18.46,18.51,494141.0,18.3974,18.4173,18.3576,18.4073,494141.0
2024-05-16 15:50:00,18.51,18.54,18.44,18.46,1708456.0,18.4073,18.4372,18.3377,18.3576,1708456.0
2024-05-17 09:30:00,18.59,18.6,18.47,18.48,736588.0,18.4869,18.4968,18.3676,18.3775,736588.0
2024-05-17 09:40:00,18.49,18.54,18.48,18.54,346769.0,18.3874,18.4372,18.3775,18.4372,346769.0
2024-05-17 09:50:00,18.53,18.55,18.49,18.54,141836.0,18.4272,18.4471,18.3874,18.4372,141836.0
2024-05-17 10:00:00,18.54,18.56,18.52,18.55,243559.0,18.4372,18.4571,18.4173,18.4471,243559.0
2024-05-17 10:10:00,18.55,18.55,18.51,18.53,177367.0,18.4471,18.4471,18.4073,18.4272,177367.0
2024-05-17 10:20:00,18.53,18.55,18.51,18.55,113842.0,18.4272,18.4471,18.4073,18.4471,113842.0
2024-05-17 10:30:00,18.55,18.56,18.53,18.55,178812.0,18.4471,18.4571,18.4272,18.4471,178812.0
2024-05-17 10:40:00,18.55,18.57,18.54,18.55,178340.0,18.4471,18.467,18.4372,18.4471,178340.0
2024-05-17 10:50:00,18.55,18.56,18.53,18.55,125604.0,18.4471,18.4571,18.4272,18.4471,125604.0
2024-05-17 11:00:00,18.55,18.56,18.54,18.55,189551.0,18.4471,18.4571,18.4372,18.4471,189551.0
2024-05-17 11:10:00,18.55,18.56,18.53,18.54,279310.0,18.4471,18.4571,18.4272,18.4372,279310.0
2024-05-17 11:20:00,18.54,18.56,18.53,18.55,126655.0,18.4372,18.4571,18.4272,18.4471,126655.0
2024-05-17 11:30:00,18.55,18.56,18.54,18.55,346483.0,18.4471,18.4571,18.4372,18.4471,346483.0
2024-05-17 11:40:00,18.55,18.57,18.55,18.57,87490.0,18.4471,18.467,18.4471,18.467,87490.0
2024-05-17 11:50:00,18.57,18.57,18.55,18.57,113446.0,18.467,18.467,18.4471,18.467,113446.0
2024-05-17 12:00:00,18.57,18.57,18.55,18.57,78143.0,18.467,18.467,18.4471,18.467,78143.0
2024-05-17 12:10:00,18.57,18.57,18.54,18.55,117954.0,18.467,18.467,18.4372,18.4471,117954.0
2024-05-17 12:20:00,18.55,18.56,18.54,18.55,109718.0,18.4471,18.4571,18.4372,18.4471,109718.0
2024-05-17 12:30:00,18.55,18.55,18.54,18.55,92630.0,18.4471,18.4471,18.4372,18.4471,92630.0
2024-05-17 12:40:00,18.55,18.56,18.54,18.56,59301.0,18.4471,18.4571,18.4372,18.4571,59301.0
2024-05-17 12:50:00,18.56,18.56,18.55,18.55,40027.0,18.4571,18.4571,18.4471,18.4471,40027.0
2024-05-17 13:00:00,18.56,18.56,18.55,18.55,41161.0,18.4571,18.4571,18.4471,18.4471,41161.0
2024-05-17 13:10:00,18.55,18.56,18.55,18.55,55999.0,18.4471,18.4571,18.4471,18.4471,55999.0
2024-05-17 13:20:00,18.55,18.57,18.55,18.57,113653.0,18.4471,18.467,18.4471,18.467,113653.0
2024-05-17 13:30:00,18.57,18.57,18.55,18.57,99564.0,18.467,18.467,18.4471,18.467,99564.0
2024-05-17 13:40:00,18.57,18.58,18.56,18.57,60824.0,18.467,18.4769,18.4571,18.467,60824.0
2024-05-17 13:50:00,18.58,18.59,18.56,18.57,86130.0,18.4769,18.4869,18.4571,18.467,86130.0
2024-05-17 14:00:00,18.56,18.57,18.56,18.57,47934.0,18.4571,18.467,18.4571,18.467,47934.0
2024-05-17 14:10:00,18.57,18.58,18.56,18.57,152727.0,18.467,18.4769,18.4571,18.467,152727.0
2024-05-17 14:20:00,18.57,18.59,18.56,18.57,273577.0,18.467,18.4869,18.4571,18.467,273577.0
2024-05-17 14:30:00,18.57,18.57,18.54,18.55,121309.0,18.467,18.467,18.4372,18.4471,121309.0
2024-05-17 14:40:00,18.55,18.55,18.54,18.55,98035.0,18.4471,18.4471,18.4372,18.4471,98035.0
2024-05-17 14:50:00,18.55,18.57,18.54,18.55,209546.0,18.4471,18.467,18.4372,18.4471,209546.0
2024-05-17 15:00:00,18.55,18.58,18.55,18.57,183400.0,18.4471,18.4769,18.4471,18.467,183400.0
2024-05-17 15:10:00,18.57,18.59,18.56,18.57,162394.0,18.467,18.4869,18.4571,18.467,162394.0
2024-05-17 15:20:00,18.58,18.58,18.55,18.57,227578.0,18.4769,18.4769,18.4471,18.467,227578.0
2024-05-17 15:30:00,18.57,18.57,18.55,18.55,336740.0,18.467,18.467,18.4471,18.4471,336740.0
2024-05-17 15:40:00,18.55,18.56,18.54,18.56,397861.0,18.4471,18.4571,18.4372,18.4571,397861.0
2024-05-17 15:50:00,18.55,18.6,18.55,18.6,1415625.0,18.4471,18.4968,18.4471,18.4968,1415625.0
2024-05-20 09:30:00,18.6,18.78,18.6,18.76,972302.0,18.4968,18.6758,18.4968,18.6559,972302.0
2024-05-20 09:40:00,18.75,18.85,18.74,18.85,763050.0,18.646,18.7454,18.6361,18.7454,763050.0
2024-05-20 09:50:00,18.85,18.88,18.76,18.78,361352.0,18.7454,18.7753,18.6559,18.6758,361352.0
2024-05-20 10:00:00,18.77,18.8,18.75,18.76,479851.0,18.6659,18.6957,18.646,18.6559,479851.0
2024-05-20 10:10:00,18.76,18.79,18.73,18.75,229086.0,18.6559,18.6858,18.6261,18.646,229086.0
2024-05-20 10:20:00,18.75,18.79,18.74,18.76,659849.0,18.646,18.6858,18.6361,18.6559,659849.0
2024-05-20 10:30:00,18.76,18.77,18.67,18.67,440943.0,18.6559,18.6659,18.5664,18.5664,440943.0
2024-05-20 10:40:00,18.67,18.71,18.67,18.7,273428.0,18.5664,18.6062,18.5664,18.5963,273428.0
2024-05-20 10:50:00,18.69,18.71,18.65,18.68,319521.0,18.5863,18.6062,18.5466,18.5764,319521.0
2024-05-20 11:00:00,18.68,18.69,18.66,18.67,174403.0,18.5764,18.5863,18.5565,18.5664,174403.0
2024-05-20 11:10:00,18.68,18.72,18.67,18.71,85478.0,18.5764,18.6162,18.5664,18.6062,85478.0
2024-05-20 11:20:00,18.71,18.73,18.71,18.73,57434.0,18.6062,18.6261,18.6062,18.6261,57434.0
2024-05-20 11:30:00,18.73,18.73,18.7,18.71,164800.0,18.6261,18.6261,18.5963,18.6062,164800.0
2024-05-20 11:40:00,18.71,18.72,18.67,18.69,108863.0,18.6062,18.6162,18.5664,18.5863,108863.0
2024-05-20 11:50:00,18.69,18.69,18.67,18.69,120760.0,18.5863,18.5863,18.5664,18.5863,120760.0
2024-05-20 12:00:00,18.69,18.7,18.67,18.69,76014.0,18.5863,18.5963,18.5664,18.5863,76014.0
2024-05-20 12:10:00,18.7,18.71,18.69,18.71,46934.0,18.5963,18.6062,18.5863,18.6062,46934.0
2024-05-20 12:20:00,18.71,18.72,18.68,18.68,115239.0,18.6062,18.6162,18.5764,18.5764,115239.0
2024-05-20 12:30:00,18.68,18.68,18.67,18.68,48813.0,18.5764,18.5764,18.5664,18.5764,48813.0
2024-05-20 12:40:00,18.67,18.68,18.66,18.68,68900.0,18.5664,18.5764,18.5565,18.5764,68900.0
2024-05-20 12:50:00,18.67,18.68,18.64,18.65,143852.0,18.5664,18.5764,18.5366,18.5466,143852.0
2024-05-20 13:00:00,18.66,18.67,18.64,18.64,90972.0,18.5565,18.5664,18.5366,18.5366,90972.0
2024-05-20 13:10:00,18.64,18.66,18.64,18.66,53694.0,18.5366,18.5565,18.5366,18.5565,53694.0
2024-05-20 13:20:00,18.66,18.67,18.65,18.66,131393.0,18.5565,18.5664,18.5466,18.5565,131393.0
2024-05-20 13:30:00,18.65,18.66,18.63,18.65,93008.0,18.5466,18.5565,18.5267,18.5466,93008.0
2024-05-20 13:40:00,18.64,18.65,18.63,18.64,43161.0,18.5366,18.5466,18.5267,18.5366,43161.0
2024-05-20 13:50:00,18.64,18.65,18.63,18.64,88057.0,18.5366,18.5466,18.5267,18.5366,88057.0
2024-05-20 14:00:00,18.64,18.65,18.62,18.64,89041.0,18.5366,18.5466,18.5167,18.5366,89041.0
2024-05-20 14:10:00,18.64,18.65,18.63,18.64,53089.0,18.5366,18.5466,18.5267,18.5366,53089.0
2024-05-20 14:20:00,18.64,18.66,18.63,18.66,72801.0,18.5366,18.5565,18.5267,18.5565,72801.0
2024-05-20 14:30:00,18.66,18.66,18.64,18.66,84447.0,18.5565,18.5565,18.5366,18.5565,84447.0
2024-05-20 14:40:00,18.66,18.66,18.64,18.64,42996.0,18.5565,18.5565,18.5366,18.5366,42996.0
2024-05-20 14:50:00,18.64,18.65,18.63,18.64,73484.0,18.5366,18.5466,18.5267,18.5366,73484.0
2024-05-20 15:00:00,18.64,18.66,18.64,18.66,52551.0,18.5366,18.5565,18.5366,18.5565,52551.0
2024-05-20 15:10:00,18.66,18.67,18.65,18.67,67943.0,18.5565,18.5664,18.5466,18.5664,67943.0
2024-05-20 15:20:00,18.66,18.67,18.65,18.66,106020.0,18.5565,18.5664,18.5466,18.5565,106020.0
2024-05-20 15:30:00,18.66,18.69,18.65,18.69,129630.0,18.5565,18.5863,18.5466,18.5863,129630.0
2024-05-20 15:40:00,18.69,18.69,18.66,18.68,298200.0,18.5863,18.5863,18.5565,18.5764,298200.0
2024-05-20 15:50:00,18.68,18.68,18.64,18.67,1563196.0,18.5764,18.5764,18.5366,18.5664,1563196.0
2024-05-21 09:30:00,18.65,18.71,18.63,18.68,207806.0,18.5466,18.6062,18.5267,18.5764,207806.0
2024-05-21 09:40:00,18.69,18.76,18.68,18.73,112031.0,18.5863,18.6559,18.5764,18.6261,112031.0
2024-05-21 09:50:00,18.73,18.78,18.7,18.78,184394.0,18.6261,18.6758,18.5963,18.6758,184394.0
2024-05-21 10:00:00,18.78,18.85,18.78,18.85,204139.0,18.6758,18.7454,18.6758,18.7454,204139.0
2024-05-21 10:10:00,18.85,18.87,18.8,18.83,249302.0,18.7454,18.7653,18.6957,18.7256,249302.0
2024-05-21 10:20:00,18.82,18.85,18.82,18.85,71793.0,18.7156,18.7454,18.7156,18.7454,71793.0
2024-05-21 10:30:00,18.85,18.86,18.76,18.77,237413.0,18.7454,18.7554,18.6559,18.6659,237413.0
2024-05-21 10:40:00,18.76,18.77,18.74,18.75,131272.0,18.6559,18.6659,18.6361,18.646,131272.0
2024-05-21 10:50:00,18.75,18.75,18.69,18.7,87032.0,18.646,18.646,18.5863,18.5963,87032.0
2024-05-21 11:00:00,18.69,18.7,18.67,18.69,251178.0,18.5863,18.5963,18.5664,18.5863,251178.0
2024-05-21 11:10:00,18.69,18.71,18.67,18.7,252911.0,18.5863,18.6062,18.5664,18.5963,252911.0
2024-05-21 11:20:00,18.7,18.71,18.66,18.67,194089.0,18.5963,18.6062,18.5565,18.5664,194089.0
2024-05-21 11:30:00,18.68,18.69,18.66,18.66,140809.0,18.5764,18.5863,18.5565,18.5565,140809.0
2024-05-21 11:40:00,18.66,18.67,18.65,18.67,181155.0,18.5565,18.5664,18.5466,18.5664,181155.0
2024-05-21 11:50:00,18.66,18.69,18.64,18.68,759331.0,18.5565,18.5863,18.5366,18.5764,759331.0
2024-05-21 12:00:00,18.68,18.71,18.67,18.71,155541.0,18.5764,18.6062,18.5664,18.6062,155541.0
2024-05-21 12:10:00,18.71,18.73,18.7,18.71,122695.0,18.6062,18.6261,18.5963,18.6062,122695.0
2024-05-21 12:20:00,18.71,18.72,18.7,18.72,113025.0,18.6062,18.6162,18.5963,18.6162,113025.0
2024-05-21 12:30:00,18.71,18.73,18.71,18.73,77535.0,18.6062,18.6261,18.6062,18.6261,77535.0
2024-05-21 12:40:00,18.73,18.74,18.72,18.73,96884.0,18.6261,18.6361,18.6162,18.6261,96884.0
2024-05-21 12:50:00,18.73,18.75,18.72,18.75,80217.0,18.6261,18.646,18.6162,18.646,80217.0
2024-05-21 13:00:00,18.75,18.75,18.71,18.73,117192.0,18.646,18.646,18.6062,18.6261,117192.0
2024-05-21 13:10:00,18.74,18.75,18.73,18.75,155251.0,18.6361,18.646,18.6261,18.646,155251.0
2024-05-21 13:20:00,18.75,18.76,18.74,18.74,132206.0,18.646,18.6559,18.6361,18.6361,132206.0
2024-05-21 13:30:00,18.74,18.79,18.74,18.78,223663.0,18.6361,18.6858,18.6361,18.6758,223663.0
2024-05-21 13:40:00,18.78,18.78,18.75,18.77,109954.0,18.6758,18.6758,18.646,18.6659,109954.0
2024-05-21 13:50:00,18.77,18.78,18.75,18.78,121129.0,18.6659,18.6758,18.646,18.6758,121129.0
2024-05-21 14:00:00,18.78,18.79,18.76,18.76,86526.0,18.6758,18.6858,18.6559,18.6559,86526.0
2024-05-21 14:10:00,18.76,18.77,18.75,18.77,128116.0,18.6559,18.6659,18.646,18.6659,128116.0
2024-05-21 14:20:00,18.77,18.77,18.76,18.77,50324.0,18.6659,18.6659,18.6559,18.6659,50324.0
2024-05-21 14:30:00,18.77,18.79,18.76,18.77,200472.0,18.6659,18.6858,18.6559,18.6659,200472.0
2024-05-21 14:40:00,18.78,18.79,18.76,18.79,195644.0,18.6758,18.6858,18.6559,18.6858,195644.0
2024-05-21 14:50:00,18.79,18.81,18.78,18.8,321807.0,18.6858,18.7057,18.6758,18.6957,321807.0
2024-05-21 15:00:00,18.8,18.82,18.79,18.8,167247.0,18.6957,18.7156,18.6858,18.6957,167247.0
2024-05-21 15:10:00,18.81,18.83,18.8,18.83,204066.0,18.7057,18.7256,18.6957,18.7256,204066.0
2024-05-21 15:20:00,18.82,18.84,18.82,18.84,139191.0,18.7156,18.7355,18.7156,18.7355,139191.0
2024-05-21 15:30:00,18.84,18.87,18.83,18.86,363213.0,18.7355,18.7653,18.7256,18.7554,363213.0
2024-05-21 15:40:00,18.86,18.87,18.85,18.87,352335.0,18.7554,18.7653,18.7454,18.7653,352335.0
2024-05-21 15:50:00,18.87,18.92,18.86,18.92,1765886.0,18.7653,18.8151,18.7554,18.8151,1765886.0
2024-05-22 09:30:00,18.85,18.94,18.82,18.93,314000.0,18.7454,18.8349,18.7156,18.825,314000.0
2024-05-22 09:40:00,18.93,18.95,18.85,18.85,382619.0,18.825,18.8449,18.7454,18.7454,382619.0
2024-05-22 09:50:00,18.86,18.87,18.83,18.84,173446.0,18.7554,18.7653,18.7256,18.7355,173446.0
2024-05-22 10:00:00,18.85,18.85,18.82,18.82,123187.0,18.7454,18.7454,18.7156,18.7156,123187.0
2024-05-22 10:10:00,18.83,18.84,18.81,18.82,119762.0,18.7256,18.7355,18.7057,18.7156,119762.0
2024-05-22 10:20:00,18.82,18.83,18.79,18.79,60009.0,18.7156,18.7256,18.6858,18.6858,60009.0
2024-05-22 10:30:00,18.8,18.82,18.8,18.82,53941.0,18.6957,18.7156,18.6957,18.7156,53941.0
2024-05-22 10:40:00,18.82,18.88,18.81,18.88,170450.0,18.7156,18.7753,18.7057,18.7753,170450.0
2024-05-22 10:50:00,18.88,18.89,18.87,18.88,75872.0,18.7753,18.7852,18.7653,18.7753,75872.0
2024-05-22 11:00:00,18.88,18.89,18.86,18.87,61976.0,18.7753,18.7852,18.7554,18.7653,61976.0
2024-05-22 11:10:00,18.88,18.88,18.87,18.88,24104.0,18.7753,18.7753,18.7653,18.7753,24104.0
2024-05-22 11:20:00,18.88,18.9,18.87,18.89,83161.0,18.7753,18.7952,18.7653,18.7852,83161.0
2024-05-22 11:30:00,18.89,18.91,18.88,18.91,61649.0,18.7852,18.8051,18.7753,18.8051,61649.0
2024-05-22 11:40:00,18.91,18.93,18.9,18.93,58633.0,18.8051,18.825,18.7952,18.825,58633.0
2024-05-22 11:50:00,18.93,18.93,18.9,18.93,92730.0,18.825,18.825,18.7952,18.825,92730.0
2024-05-22 12:00:00,18.92,18.93,18.91,18.93,101491.0,18.8151,18.825,18.8051,18.825,101491.0
2024-05-22 12:10:00,18.93,18.94,18.92,18.93,75477.0,18.825,18.8349,18.8151,18.825,75477.0
2024-05-22 12:20:00,18.93,18.93,18.89,18.91,120781.0,18.825,18.825,18.7852,18.8051,120781.0
2024-05-22 12:30:00,18.91,18.91,18.89,18.91,46215.0,18.8051,18.8051,18.7852,18.8051,46215.0
2024-05-22 12:40:00,18.9,18.91,18.87,18.87,122036.0,18.7952,18.8051,18.7653,18.7653,122036.0
2024-05-22 12:50:00,18.87,18.88,18.86,18.87,55013.0,18.7653,18.7753,18.7554,18.7653,55013.0
2024-05-22 13:00:00,18.88,18.91,18.87,18.88,121084.0,18.7753,18.8051,18.7653,18.7753,121084.0
2024-05-22 13:10:00,18.88,18.89,18.87,18.88,89541.0,18.7753,18.7852,18.7653,18.7753,89541.0
2024-05-22 13:20:00,18.89,18.89,18.87,18.87,54669.0,18.7852,18.7852,18.7653,18.7653,54669.0
2024-05-22 13:30:00,18.87,18.88,18.85,18.85,58730.0,18.7653,18.7753,18.7454,18.7454,58730.0
2024-05-22 13:40:00,18.85,18.86,18.84,18.86,44829.0,18.7454,18.7554,18.7355,18.7554,44829.0
2024-05-22 13:50:00,18.86,18.86,18.85,18.86,26258.0,18.7554,18.7554,18.7454,18.7554,26258.0
2024-05-22 14:00:00,18.86,18.86,18.83,18.84,182162.0,18.7554,18.7554,18.7256,18.7355,182162.0
2024-05-22 14:10:00,18.84,18.85,18.81,18.82,167769.0,18.7355,18.7454,18.7057,18.7156,167769.0
2024-05-22 14:20:00,18.82,18.82,18.75,18.75,380572.0,18.7156,18.7156,18.646,18.646,380572.0
2024-05-22 14:30:00,18.76,18.77,18.73,18.75,358926.0,18.6559,18.6659,18.6261,18.646,358926.0
2024-05-22 14:40:00,18.75,18.75,18.73,18.73,142986.0,18.646,18.646,18.6261,18.6261,142986.0
2024-05-22 14:50:00,18.74,18.76,18.73,18.75,84172.0,18.6361,18.6559,18.6261,18.646,84172.0
2024-05-22 15:00:00,18.76,18.79,18.75,18.79,104711.0,18.6559,18.6858,18.646,18.6858,104711.0
2024-05-22 15:10:00,18.79,18.79,18.75,18.75,211268.0,18.6858,18.6858,18.646,18.646,211268.0
2024-05-22 15:20:00,18.75,18.78,18.75,18.76,128530.0,18.646,18.6758,18.646,18.6559,128530.0
2024-05-22 15:30:00,18.76,18.8,18.75,18.78,164983.0,18.6559,18.6957,18.646,18.6758,164983.0
2024-05-22 15:40:00,18.78,18.78,18.74,18.74,157562.0,18.6758,18.6758,18.6361,18.6361,157562.0
2024-05-22 15:50:00,18.74,18.8,18.71,18.73,2006169.0,18.6361,18.6957,18.6062,18.6261,2006169.0
2024-05-23 09:30:00,18.65,18.68,18.52,18.57,452836.0,18.5466,18.5764,18.4173,18.467,452836.0
2024-05-23 09:40:00,18.57,18.62,18.56,18.57,89076.0,18.467,18.5167,18.4571,18.467,89076.0
2024-05-23 09:50:00,18.57,18.57,18.49,18.49,190541.0,18.467,18.467,18.3874,18.3874,190541.0
2024-05-23 10:00:00,18.48,18.5,18.43,18.47,393359.0,18.3775,18.3974,18.3278,18.3676,393359.0
2024-05-23 10:10:00,18.47,18.51,18.45,18.49,619429.0,18.3676,18.4073,18.3477,18.3874,619429.0
2024-05-23 10:20:00,18.49,18.55,18.48,18.55,81425.0,18.3874,18.4471,18.3775,18.4471,81425.0
2024-05-23 10:30:00,18.55,18.56,18.52,18.55,253566.0,18.4471,18.4571,18.4173,18.4471,253566.0
2024-05-23 10:40:00,18.55,18.56,18.53,18.55,220753.0,18.4471,18.4571,18.4272,18.4471,220753.0
2024-05-23 10:50:00,18.55,18.58,18.54,18.57,161552.0,18.4471,18.4769,18.4372,18.467,161552.0
2024-05-23 11:00:00,18.57,18.58,18.54,18.55,246712.0,18.467,18.4769,18.4372,18.4471,246712.0
2024-05-23 11:10:00,18.55,18.55,18.53,18.55,149261.0,18.4471,18.4471,18.4272,18.4471,149261.0
2024-05-23 11:20:00,18.55,18.55,18.52,18.54,359375.0,18.4471,18.4471,18.4173,18.4372,359375.0
2024-05-23 11:30:00,18.54,18.54,18.5,18.52,165857.0,18.4372,18.4372,18.3974,18.4173,165857.0
2024-05-23 11:40:00,18.52,18.52,18.49,18.5,103319.0,18.4173,18.4173,18.3874,18.3974,103319.0
2024-05-23 11:50:00,18.5,18.55,18.49,18.55,239781.0,18.3974,18.4471,18.3874,18.4471,239781.0
2024-05-23 12:00:00,18.55,18.56,18.54,18.55,66798.0,18.4471,18.4571,18.4372,18.4471,66798.0
2024-05-23 12:10:00,18.55,18.55,18.52,18.53,150024.0,18.4471,18.4471,18.4173,18.4272,150024.0
2024-05-23 12:20:00,18.53,18.55,18.51,18.55,79328.0,18.4272,18.4471,18.4073,18.4471,79328.0
2024-05-23 12:30:00,18.55,18.58,18.54,18.57,90563.0,18.4471,18.4769,18.4372,18.467,90563.0
2024-05-23 12:40:00,18.58,18.58,18.52,18.53,100151.0,18.4769,18.4769,18.4173,18.4272,100151.0
2024-05-23 12:50:00,18.53,18.53,18.51,18.52,73273.0,18.4272,18.4272,18.4073,18.4173,73273.0
2024-05-23 13:00:00,18.52,18.54,18.52,18.52,55044.0,18.4173,18.4372,18.4173,18.4173,55044.0
2024-05-23 13:10:00,18.53,18.54,18.51,18.53,97949.0,18.4272,18.4372,18.4073,18.4272,97949.0
2024-05-23 13:20:00,18.53,18.54,18.51,18.54,59995.0,18.4272,18.4372,18.4073,18.4372,59995.0
2024-05-23 13:30:00,18.54,18.54,18.49,18.51,118703.0,18.4372,18.4372,18.3874,18.4073,118703.0
2024-05-23 13:40:00,18.51,18.52,18.48,18.48,175411.0,18.4073,18.4173,18.3775,18.3775,175411.0
2024-05-23 13:50:00,18.48,18.49,18.46,18.46,150507.0,18.3775,18.3874,18.3576,18.3576,150507.0
2024-05-23 14:00:00,18.46,18.48,18.45,18.46,159564.0,18.3576,18.3775,18.3477,18.3576,159564.0
2024-05-23 14:10:00,18.47,18.48,18.45,18.46,91747.0,18.3676,18.3775,18.3477,18.3576,91747.0
2024-05-23 14:20:00,18.46,18.48,18.45,18.46,141117.0,18.3576,18.3775,18.3477,18.3576,141117.0
2024-05-23 14:30:00,18.46,18.5,18.45,18.5,135071.0,18.3576,18.3974,18.3477,18.3974,135071.0
2024-05-23 14:40:00,18.5,18.51,18.47,18.48,85783.0,18.3974,18.4073,18.3676,18.3775,85783.0
2024-05-23 14:50:00,18.48,18.48,18.46,18.46,89606.0,18.3775,18.3775,18.3576,18.3576,89606.0
2024-05-23 15:00:00,18.46,18.47,18.43,18.45,168416.0,18.3576,18.3676,18.3278,18.3477,168416.0
2024-05-23 15:10:00,18.45,18.46,18.44,18.44,243981.0,18.3477,18.3576,18.3377,18.3377,243981.0
2024-05-23 15:20:00,18.45,18.46,18.43,18.43,186688.0,18.3477,18.3576,18.3278,18.3278,186688.0
2024-05-23 15:30:00,18.44,18.46,18.42,18.45,319035.0,18.3377,18.3576,18.3178,18.3477,319035.0
2024-05-23 15:40:00,18.45,18.45,18.4,18.43,663551.0,18.3477,18.3477,18.2979,18.3278,663551.0
2024-05-23 15:50:00,18.42,18.47,18.37,18.37,1713951.0,18.3178,18.3676,18.2681,18.2681,1713951.0
2024-05-24 09:30:00,18.41,18.51,18.4,18.49,377979.0,18.3079,18.4073,18.2979,18.3874,377979.0
2024-05-24 09:40:00,18.49,18.54,18.48,18.51,401887.0,18.3874,18.4372,18.3775,18.4073,401887.0
2024-05-24 09:50:00,18.51,18.59,18.5,18.58,363266.0,18.4073,18.4869,18.3974,18.4769,363266.0
2024-05-24 10:00:00,18.59,18.61,18.52,18.52,647893.0,18.4869,18.5068,18.4173,18.4173,647893.0
2024-05-24 10:10:00,18.52,18.54,18.44,18.44,565137.0,18.4173,18.4372,18.3377,18.3377,565137.0
2024-05-24 10:20:00,18.45,18.49,18.44,18.48,190792.0,18.3477,18.3874,18.3377,18.3775,190792.0
2024-05-24 10:30:00,18.48,18.49,18.4,18.4,184191.0,18.3775,18.3874,18.2979,18.2979,184191.0
2024-05-24 10:40:00,18.4,18.44,18.4,18.44,385196.0,18.2979,18.3377,18.2979,18.3377,385196.0
2024-05-24 10:50:00,18.44,18.44,18.41,18.41,271358.0,18.3377,18.3377,18.3079,18.3079,271358.0
2024-05-24 11:00:00,18.41,18.5,18.4,18.5,359476.0,18.3079,18.3974,18.2979,18.3974,359476.0
2024-05-24 11:10:00,18.5,18.52,18.47,18.47,279701.0,18.3974,18.4173,18.3676,18.3676,279701.0
2024-05-24 11:20:00,18.48,18.51,18.46,18.48,215347.0,18.3775,18.4073,18.3576,18.3775,215347.0
2024-05-24 11:30:00,18.48,18.51,18.46,18.46,141238.0,18.3775,18.4073,18.3576,18.3576,141238.0
2024-05-24 11:40:00,18.46,18.48,18.42,18.42,83540.0,18.3576,18.3775,18.3178,18.3178,83540.0
2024-05-24 11:50:00,18.43,18.45,18.42,18.45,72346.0,18.3278,18.3477,18.3178,18.3477,72346.0
2024-05-24 12:00:00,18.45,18.48,18.44,18.48,54563.0,18.3477,18.3775,18.3377,18.3775,54563.0
2024-05-24 12:10:00,18.48,18.5,18.47,18.5,67933.0,18.3775,18.3974,18.3676,18.3974,67933.0
2024-05-24 12:20:00,18.5,18.5,18.48,18.48,105319.0,18.3974,18.3974,18.3775,18.3775,105319.0
2024-05-24 12:30:00,18.48,18.5,18.46,18.48,113565.0,18.3775,18.3974,18.3576,18.3775,113565.0
2024-05-24 12:40:00,18.48,18.49,18.46,18.48,254251.0,18.3775,18.3874,18.3576,18.3775,254251.0
2024-05-24 12:50:00,18.48,18.5,18.48,18.49,62730.0,18.3775,18.3974,18.3775,18.3874,62730.0
2024-05-24 13:00:00,18.48,18.49,18.45,18.45,83284.0,18.3775,18.3874,18.3477,18.3477,83284.0
2024-05-24 13:10:00,18.45,18.47,18.44,18.46,56026.0,18.3477,18.3676,18.3377,18.3576,56026.0
2024-05-24 13:20:00,18.46,18.5,18.46,18.48,173216.0,18.3576,18.3974,18.3576,18.3775,173216.0
2024-05-24 13:30:00,18.48,18.49,18.46,18.48,76935.0,18.3775,18.3874,18.3576,18.3775,76935.0
2024-05-24 13:40:00,18.48,18.5,18.47,18.5,52507.0,18.3775,18.3974,18.3676,18.3974,52507.0
2024-05-24 13:50:00,18.49,18.5,18.46,18.46,55301.0,18.3874,18.3974,18.3576,18.3576,55301.0
2024-05-24 14:00:00,18.46,18.47,18.46,18.46,19415.0,18.3576,18.3676,18.3576,18.3576,19415.0
2024-05-24 14:10:00,18.46,18.47,18.45,18.46,31406.0,18.3576,18.3676,18.3477,18.3576,31406.0
2024-05-24 14:20:00,18.46,18.47,18.45,18.45,50009.0,18.3576,18.3676,18.3477,18.3477,50009.0
2024-05-24 14:30:00,18.46,18.48,18.45,18.48,72370.0,18.3576,18.3775,18.3477,18.3775,72370.0
2024-05-24 14:40:00,18.47,18.48,18.46,18.47,60597.0,18.3676,18.3775,18.3576,18.3676,60597.0
2024-05-24 14:50:00,18.47,18.48,18.45,18.46,141579.0,18.3676,18.3775,18.3477,18.3576,141579.0
2024-05-24 15:00:00,18.46,18.47,18.44,18.46,85228.0,18.3576,18.3676,18.3377,18.3576,85228.0
2024-05-24 15:10:00,18.46,18.47,18.44,18.45,84376.0,18.3576,18.3676,18.3377,18.3477,84376.0
2024-05-24 15:20:00,18.45,18.45,18.41,18.41,84948.0,18.3477,18.3477,18.3079,18.3079,84948.0
2024-05-24 15:30:00,18.41,18.44,18.41,18.44,179254.0,18.3079,18.3377,18.3079,18.3377,179254.0
2024-05-24 15:40:00,18.43,18.44,18.41,18.41,197025.0,18.3278,18.3377,18.3079,18.3079,197025.0
2024-05-24 15:50:00,18.42,18.46,18.4,18.46,1240474.0,18.3178,18.3576,18.2979,18.3576,1240474.0
2024-05-28 09:30:00,18.39,18.47,18.37,18.41,230059.0,18.288,18.3676,18.2681,18.3079,230059.0
2024-05-28 09:40:00,18.42,18.51,18.4,18.48,100877.0,18.3178,18.4073,18.2979,18.3775,100877.0
2024-05-28 09:50:00,18.48,18.5,18.41,18.43,81732.0,18.3775,18.3974,18.3079,18.3278,81732.0
2024-05-28 10:00:00,18.44,18.45,18.4,18.41,80275.0,18.3377,18.3477,18.2979,18.3079,80275.0
2024-05-28 10:10:00,18.41,18.43,18.38,18.4,100255.0,18.3079,18.3278,18.278,18.2979,100255.0
2024-05-28 10:20:00,18.4,18.41,18.37,18.38,91211.0,18.2979,18.3079,18.2681,18.278,91211.0
2024-05-28 10:30:00,18.38,18.38,18.34,18.37,148360.0,18.278,18.278,18.2383,18.2681,148360.0
2024-05-28 10:40:00,18.36,18.38,18.35,18.36,98810.0,18.2582,18.278,18.2482,18.2582,98810.0
2024-05-28 10:50:00,18.36,18.38,18.32,18.33,85525.0,18.2582,18.278,18.2184,18.2283,85525.0
2024-05-28 11:00:00,18.33,18.34,18.31,18.33,101986.0,18.2283,18.2383,18.2084,18.2283,101986.0
2024-05-28 11:10:00,18.33,18.34,18.32,18.34,93351.0,18.2283,18.2383,18.2184,18.2383,93351.0
2024-05-28 11:20:00,18.34,18.36,18.33,18.36,53324.0,18.2383,18.2582,18.2283,18.2582,53324.0
2024-05-28 11:30:00,18.36,18.37,18.35,18.36,63453.0,18.2582,18.2681,18.2482,18.2582,63453.0
2024-05-28 11:40:00,18.36,18.37,18.34,18.36,51188.0,18.2582,18.2681,18.2383,18.2582,51188.0
2024-05-28 11:50:00,18.36,18.37,18.35,18.36,42854.0,18.2582,18.2681,18.2482,18.2582,42854.0
2024-05-28 12:00:00,18.35,18.36,18.34,18.35,87885.0,18.2482,18.2582,18.2383,18.2482,87885.0
2024-05-28 12:10:00,18.35,18.36,18.34,18.36,56671.0,18.2482,18.2582,18.2383,18.2582,56671.0
2024-05-28 12:20:00,18.36,18.37,18.35,18.37,49799.0,18.2582,18.2681,18.2482,18.2681,49799.0
2024-05-28 12:30:00,18.37,18.37,18.35,18.36,36708.0,18.2681,18.2681,18.2482,18.2582,36708.0
2024-05-28 12:40:00,18.36,18.36,18.33,18.34,99654.0,18.2582,18.2582,18.2283,18.2383,99654.0
2024-05-28 12:50:00,18.34,18.34,18.3,18.3,93687.0,18.2383,18.2383,18.1985,18.1985,93687.0
2024-05-28 13:00:00,18.3,18.33,18.27,18.3,253162.0,18.1985,18.2283,18.1687,18.1985,253162.0
2024-05-28 13:10:00,18.31,18.32,18.29,18.32,163627.0,18.2084,18.2184,18.1885,18.2184,163627.0
2024-05-28 13:20:00,18.32,18.32,18.27,18.28,67232.0,18.2184,18.2184,18.1687,18.1786,67232.0
2024-05-28 13:30:00,18.27,18.29,18.26,18.28,101094.0,18.1687,18.1885,18.1587,18.1786,101094.0
2024-05-28 13:40:00,18.28,18.28,18.25,18.26,70046.0,18.1786,18.1786,18.1488,18.1587,70046.0
2024-05-28 13:50:00,18.25,18.27,18.24,18.27,119294.0,18.1488,18.1687,18.1388,18.1687,119294.0
2024-05-28 14:00:00,18.27,18.28,18.26,18.28,54162.0,18.1687,18.1786,18.1587,18.1786,54162.0
2024-05-28 14:10:00,18.28,18.29,18.27,18.28,39299.0,18.1786,18.1885,18.1687,18.1786,39299.0
2024-05-28 14:20:00,18.29,18.29,18.26,18.27,61009.0,18.1885,18.1885,18.1587,18.1687,61009.0
2024-05-28 14:30:00,18.27,18.27,18.23,18.25,101502.0,18.1687,18.1687,18.1289,18.1488,101502.0
2024-05-28 14:40:00,18.25,18.26,18.24,18.26,57413.0,18.1488,18.1587,18.1388,18.1587,57413.0
2024-05-28 14:50:00,18.26,18.27,18.24,18.27,83784.0,18.1587,18.1687,18.1388,18.1687,83784.0
2024-05-28 15:00:00,18.27,18.28,18.24,18.27,129663.0,18.1687,18.1786,18.1388,18.1687,129663.0
2024-05-28 15:10:00,18.27,18.29,18.26,18.28,124801.0,18.1687,18.1885,18.1587,18.1786,124801.0
2024-05-28 15:20:00,18.28,18.29,18.26,18.28,102278.0,18.1786,18.1885,18.1587,18.1786,102278.0
2024-05-28 15:30:00,18.28,18.29,18.26,18.28,146719.0,18.1786,18.1885,18.1587,18.1786,146719.0
2024-05-28 15:40:00,18.28,18.3,18.27,18.3,167428.0,18.1786,18.1985,18.1687,18.1985,167428.0
2024-05-28 15:50:00,18.3,18.31,18.22,18.22,1591805.0,18.1985,18.2084,18.1189,18.1189,1591805.0
2024-05-29 09:30:00,18.1,18.18,18.06,18.16,338966.0,17.9996,18.0792,17.9598,18.0593,338966.0
2024-05-29 09:40:00,18.16,18.18,18.13,18.16,73648.0,18.0593,18.0792,18.0294,18.0593,73648.0
2024-05-29 09:50:00,18.16,18.17,18.11,18.11,111850.0,18.0593,18.0692,18.0095,18.0095,111850.0
2024-05-29 10:00:00,18.12,18.15,18.11,18.14,54618.0,18.0195,18.0493,18.0095,18.0394,54618.0
2024-05-29 10:10:00,18.14,18.15,18.11,18.14,69485.0,18.0394,18.0493,18.0095,18.0394,69485.0
2024-05-29 10:20:00,18.14,18.17,18.13,18.16,54176.0,18.0394,18.0692,18.0294,18.0593,54176.0
2024-05-29 10:30:00,18.15,18.17,18.12,18.14,124113.0,18.0493,18.0692,18.0195,18.0394,124113.0
2024-05-29 10:40:00,18.14,18.15,18.12,18.13,75604.0,18.0394,18.0493,18.0195,18.0294,75604.0
2024-05-29 10:50:00,18.13,18.13,18.09,18.11,276894.0,18.0294,18.0294,17.9897,18.0095,276894.0
2024-05-29 11:00:00,18.1,18.11,18.05,18.07,434428.0,17.9996,18.0095,17.9499,17.9698,434428.0
2024-05-29 11:10:00,18.06,18.07,18.04,18.05,174750.0,17.9598,17.9698,17.9399,17.9499,174750.0
2024-05-29 11:20:00,18.05,18.06,18.02,18.03,123885.0,17.9499,17.9598,17.92,17.93,123885.0
2024-05-29 11:30:00,18.03,18.04,18.0,18.03,215317.0,17.93,17.9399,17.9002,17.93,215317.0
2024-05-29 11:40:00,18.03,18.04,18.02,18.04,75246.0,17.93,17.9399,17.92,17.9399,75246.0
2024-05-29 11:50:00,18.04,18.04,18.01,18.02,166513.0,17.9399,17.9399,17.9101,17.92,166513.0
2024-05-29 12:00:00,18.02,18.02,17.98,17.98,132470.0,17.92,17.92,17.8803,17.8803,132470.0
2024-05-29 12:10:00,17.98,17.99,17.96,17.98,178522.0,17.8803,17.8902,17.8604,17.8803,178522.0
2024-05-29 12:20:00,17.98,18.0,17.97,18.0,120117.0,17.8803,17.9002,17.8703,17.9002,120117.0
2024-05-29 12:30:00,18.0,18.0,17.98,17.99,196877.0,17.9002,17.9002,17.8803,17.8902,196877.0
2024-05-29 12:40:00,18.0,18.01,17.99,18.0,162147.0,17.9002,17.9101,17.8902,17.9002,162147.0
2024-05-29 12:50:00,18.0,18.01,17.98,17.98,97926.0,17.9002,17.9101,17.8803,17.8803,97926.0
2024-05-29 13:00:00,17.98,18.0,17.97,17.98,124460.0,17.8803,17.9002,17.8703,17.8803,124460.0
2024-05-29 13:10:00,17.98,17.98,17.97,17.98,35622.0,17.8803,17.8803,17.8703,17.8803,35622.0
2024-05-29 13:20:00,17.98,17.99,17.96,17.99,224971.0,17.8803,17.8902,17.8604,17.8902,224971.0
2024-05-29 13:30:00,17.99,17.99,17.96,17.98,52907.0,17.8902,17.8902,17.8604,17.8803,52907.0
2024-05-29 13:40:00,17.98,17.99,17.97,17.98,43485.0,17.8803,17.8902,17.8703,17.8803,43485.0
2024-05-29 13:50:00,17.98,17.99,17.97,17.98,74886.0,17.8803,17.8902,17.8703,17.8803,74886.0
2024-05-29 14:00:00,17.98,17.98,17.95,17.96,117246.0,17.8803,17.8803,17.8504,17.8604,117246.0
2024-05-29 14:10:00,17.96,17.98,17.96,17.96,99668.0,17.8604,17.8803,17.8604,17.8604,99668.0
2024-05-29 14:20:00,17.96,17.98,17.95,17.96,312126.0,17.8604,17.8803,17.8504,17.8604,312126.0
2024-05-29 14:30:00,17.96,17.97,17.94,17.96,134675.0,17.8604,17.8703,17.8405,17.8604,134675.0
2024-05-29 14:40:00,17.96,18.0,17.96,17.98,67620.0,17.8604,17.9002,17.8604,17.8803,67620.0
2024-05-29 14:50:00,17.98,17.99,17.97,17.98,61456.0,17.8803,17.8902,17.8703,17.8803,61456.0
2024-05-29 15:00:00,17.98,18.0,17.98,17.98,88614.0,17.8803,17.9002,17.8803,17.8803,88614.0
2024-05-29 15:10:00,17.99,18.02,17.98,18.02,84934.0,17.8902,17.92,17.8803,17.92,84934.0
2024-05-29 15:20:00,18.02,18.05,18.01,18.04,153810.0,17.92,17.9499,17.9101,17.9399,153810.0
2024-05-29 15:30:00,18.05,18.08,18.03,18.07,267000.0,17.9499,17.9797,17.93,17.9698,267000.0
2024-05-29 15:40:00,18.07,18.1,18.06,18.1,283992.0,17.9698,17.9996,17.9598,17.9996,283992.0
2024-05-29 15:50:00,18.09,18.15,18.07,18.11,1593159.0,17.9897,18.0493,17.9698,18.0095,1593159.0
2024-05-30 09:30:00,18.17,18.26,18.16,18.22,221742.0,18.0692,18.1587,18.0593,18.1189,221742.0
2024-05-30 09:40:00,18.21,18.24,18.15,18.16,127676.0,18.109,18.1388,18.0493,18.0593,127676.0
2024-05-30 09:50:00,18.17,18.21,18.16,18.18,60508.0,18.0692,18.109,18.0593,18.0792,60508.0
2024-05-30 10:00:00,18.18,18.21,18.15,18.18,142213.0,18.0792,18.109,18.0493,18.0792,142213.0
2024-05-30 10:10:00,18.18,18.2,18.17,18.18,92260.0,18.0792,18.099,18.0692,18.0792,92260.0
2024-05-30 10:20:00,18.18,18.21,18.17,18.2,109235.0,18.0792,18.109,18.0692,18.099,109235.0
2024-05-30 10:30:00,18.19,18.23,18.18,18.23,54764.0,18.0891,18.1289,18.0792,18.1289,54764.0
2024-05-30 10:40:00,18.23,18.25,18.22,18.25,153243.0,18.1289,18.1488,18.1189,18.1488,153243.0
2024-05-30 10:50:00,18.25,18.25,18.21,18.23,214854.0,18.1488,18.1488,18.109,18.1289,214854.0
2024-05-30 11:00:00,18.23,18.27,18.23,18.25,116502.0,18.1289,18.1687,18.1289,18.1488,116502.0
2024-05-30 11:10:00,18.25,18.26,18.24,18.26,86123.0,18.1488,18.1587,18.1388,18.1587,86123.0
2024-05-30 11:20:00,18.27,18.27,18.22,18.24,221355.0,18.1687,18.1687,18.1189,18.1388,221355.0
2024-05-30 11:30:00,18.24,18.25,18.21,18.22,77311.0,18.1388,18.1488,18.109,18.1189,77311.0
2024-05-30 11:40:00,18.22,18.23,18.2,18.21,99097.0,18.1189,18.1289,18.099,18.109,99097.0
2024-05-30 11:50:00,18.21,18.25,18.2,18.25,148146.0,18.109,18.1488,18.099,18.1488,148146.0
2024-05-30 12:00:00,18.25,18.26,18.24,18.25,171202.0,18.1488,18.1587,18.1388,18.1488,171202.0
2024-05-30 12:10:00,18.25,18.26,18.24,18.26,78220.0,18.1488,18.1587,18.1388,18.1587,78220.0
2024-05-30 12:20:00,18.26,18.27,18.25,18.26,68794.0,18.1587,18.1687,18.1488,18.1587,68794.0
2024-05-30 12:30:00,18.26,18.28,18.25,18.28,51697.0,18.1587,18.1786,18.1488,18.1786,51697.0
2024-05-30 12:40:00,18.28,18.29,18.26,18.29,38068.0,18.1786,18.1885,18.1587,18.1885,38068.0
2024-05-30 12:50:00,18.29,18.3,18.28,18.3,138912.0,18.1885,18.1985,18.1786,18.1985,138912.0
2024-05-30 13:00:00,18.3,18.32,18.28,18.31,42498.0,18.1985,18.2184,18.1786,18.2084,42498.0
2024-05-30 13:10:00,18.32,18.32,18.3,18.3,58268.0,18.2184,18.2184,18.1985,18.1985,58268.0
2024-05-30 13:20:00,18.3,18.31,18.26,18.28,650541.0,18.1985,18.2084,18.1587,18.1786,650541.0
2024-05-30 13:30:00,18.28,18.3,18.28,18.29,123446.0,18.1786,18.1985,18.1786,18.1885,123446.0
2024-05-30 13:40:00,18.29,18.3,18.27,18.29,126669.0,18.1885,18.1985,18.1687,18.1885,126669.0
2024-05-30 13:50:00,18.29,18.3,18.28,18.3,29260.0,18.1885,18.1985,18.1786,18.1985,29260.0
2024-05-30 14:00:00,18.29,18.3,18.27,18.27,82390.0,18.1885,18.1985,18.1687,18.1687,82390.0
2024-05-30 14:10:00,18.27,18.28,18.25,18.27,82422.0,18.1687,18.1786,18.1488,18.1687,82422.0
2024-05-30 14:20:00,18.27,18.27,18.25,18.27,37671.0,18.1687,18.1687,18.1488,18.1687,37671.0
2024-05-30 14:30:00,18.27,18.28,18.26,18.27,58233.0,18.1687,18.1786,18.1587,18.1687,58233.0
2024-05-30 14:40:00,18.27,18.28,18.26,18.27,64718.0,18.1687,18.1786,18.1587,18.1687,64718.0
2024-05-30 14:50:00,18.28,18.29,18.27,18.28,96488.0,18.1786,18.1885,18.1687,18.1786,96488.0
2024-05-30 15:00:00,18.28,18.28,18.25,18.26,44124.0,18.1786,18.1786,18.1488,18.1587,44124.0
2024-05-30 15:10:00,18.25,18.29,18.25,18.27,110456.0,18.1488,18.1885,18.1488,18.1687,110456.0
2024-05-30 15:20:00,18.27,18.29,18.27,18.28,90542.0,18.1687,18.1885,18.1687,18.1786,90542.0
2024-05-30 15:30:00,18.28,18.29,18.26,18.27,134894.0,18.1786,18.1885,18.1587,18.1687,134894.0
2024-05-30 15:40:00,18.27,18.3,18.25,18.25,353489.0,18.1687,18.1985,18.1488,18.1488,353489.0
2024-05-30 15:50:00,18.26,18.3,18.25,18.28,944828.0,18.1587,18.1985,18.1488,18.1786,944828.0
2024-05-31 09:30:00,18.34,18.41,18.29,18.38,195407.0,18.2383,18.3079,18.1885,18.278,195407.0
2024-05-31 09:40:00,18.38,18.43,18.35,18.35,117297.0,18.278,18.3278,18.2482,18.2482,117297.0
2024-05-31 09:50:00,18.36,18.4,18.35,18.39,115725.0,18.2582,18.2979,18.2482,18.288,115725.0
2024-05-31 10:00:00,18.39,18.4,18.35,18.35,120153.0,18.288,18.2979,18.2482,18.2482,120153.0
2024-05-31 10:10:00,18.36,18.37,18.31,18.32,68702.0,18.2582,18.2681,18.2084,18.2184,68702.0
2024-05-31 10:20:00,18.32,18.35,18.31,18.34,83345.0,18.2184,18.2482,18.2084,18.2383,83345.0
2024-05-31 10:30:00,18.34,18.41,18.33,18.4,152289.0,18.2383,18.3079,18.2283,18.2979,152289.0
2024-05-31 10:40:00,18.4,18.42,18.38,18.41,128627.0,18.2979,18.3178,18.278,18.3079,128627.0
2024-05-31 10:50:00,18.41,18.45,18.39,18.43,85647.0,18.3079,18.3477,18.288,18.3278,85647.0
2024-05-31 11:00:00,18.43,18.44,18.41,18.44,69457.0,18.3278,18.3377,18.3079,18.3377,69457.0
2024-05-31 11:10:00,18.44,18.45,18.42,18.42,99247.0,18.3377,18.3477,18.3178,18.3178,99247.0
2024-05-31 11:20:00,18.43,18.43,18.41,18.43,75588.0,18.3278,18.3278,18.3079,18.3278,75588.0
2024-05-31 11:30:00,18.43,18.44,18.41,18.42,66136.0,18.3278,18.3377,18.3079,18.3178,66136.0
2024-05-31 11:40:00,18.42,18.43,18.4,18.41,86371.0,18.3178,18.3278,18.2979,18.3079,86371.0
2024-05-31 11:50:00,18.41,18.43,18.39,18.39,51970.0,18.3079,18.3278,18.288,18.288,51970.0
2024-05-31 12:00:00,18.39,18.4,18.37,18.37,276660.0,18.288,18.2979,18.2681,18.2681,276660.0
2024-05-31 12:10:00,18.38,18.4,18.37,18.39,89413.0,18.278,18.2979,18.2681,18.288,89413.0
2024-05-31 12:20:00,18.39,18.4,18.38,18.39,124484.0,18.288,18.2979,18.278,18.288,124484.0
2024-05-31 12:30:00,18.39,18.4,18.37,18.39,164892.0,18.288,18.2979,18.2681,18.288,164892.0
2024-05-31 12:40:00,18.4,18.4,18.37,18.39,216989.0,18.2979,18.2979,18.2681,18.288,216989.0
2024-05-31 12:50:00,18.39,18.39,18.38,18.38,34010.0,18.288,18.288,18.278,18.278,34010.0
2024-05-31 13:00:00,18.38,18.4,18.38,18.39,75585.0,18.278,18.2979,18.278,18.288,75585.0
2024-05-31 13:10:00,18.39,18.4,18.38,18.38,97073.0,18.288,18.2979,18.278,18.278,97073.0
2024-05-31 13:20:00,18.39,18.42,18.38,18.42,161940.0,18.288,18.3178,18.278,18.3178,161940.0
2024-05-31 13:30:00,18.41,18.43,18.41,18.43,155508.0,18.3079,18.3278,18.3079,18.3278,155508.0
2024-05-31 13:40:00,18.43,18.45,18.41,18.45,181364.0,18.3278,18.3477,18.3079,18.3477,181364.0
2024-05-31 13:50:00,18.45,18.46,18.44,18.46,67128.0,18.3477,18.3576,18.3377,18.3576,67128.0
2024-05-31 14:00:00,18.46,18.47,18.45,18.47,94664.0,18.3576,18.3676,18.3477,18.3676,94664.0
2024-05-31 14:10:00,18.47,18.48,18.47,18.48,68574.0,18.3676,18.3775,18.3676,18.3775,68574.0
2024-05-31 14:20:00,18.48,18.48,18.47,18.48,93525.0,18.3775,18.3775,18.3676,18.3775,93525.0
2024-05-31 14:30:00,18.47,18.5,18.47,18.5,203687.0,18.3676,18.3974,18.3676,18.3974,203687.0
2024-05-31 14:40:00,18.5,18.5,18.46,18.47,165321.0,18.3974,18.3974,18.3576,18.3676,165321.0
2024-05-31 14:50:00,18.46,18.48,18.46,18.48,149926.0,18.3576,18.3775,18.3576,18.3775,149926.0
2024-05-31 15:00:00,18.47,18.49,18.46,18.48,288611.0,18.3676,18.3874,18.3576,18.3775,288611.0
2024-05-31 15:10:00,18.48,18.52,18.47,18.5,1921262.0,18.3775,18.4173,18.3676,18.3974,1921262.0
2024-05-31 15:20:00,18.49,18.5,18.46,18.46,329787.0,18.3874,18.3974,18.3576,18.3576,329787.0
2024-05-31 15:30:00,18.46,18.47,18.43,18.44,427723.0,18.3576,18.3676,18.3278,18.3377,427723.0
2024-05-31 15:40:00,18.44,18.52,18.43,18.51,596866.0,18.3377,18.4173,18.3278,18.4073,596866.0
2024-05-31 15:50:00,18.52,18.57,18.49,18.55,3907040.0,18.4173,18.467,18.3874,18.4471,3907040.0
2024-06-03 09:30:00,18.53,18.55,18.36,18.39,709704.0,18.4272,18.4471,18.2582,18.288,709704.0
2024-06-03 09:40:00,18.38,18.47,18.38,18.42,449272.0,18.278,18.3676,18.278,18.3178,449272.0
2024-06-03 09:50:00,18.42,18.48,18.39,18.44,292185.0,18.3178,18.3775,18.288,18.3377,292185.0
2024-06-03 10:00:00,18.44,18.47,18.34,18.35,186407.0,18.3377,18.3676,18.2383,18.2482,186407.0
2024-06-03 10:10:00,18.35,18.37,18.32,18.34,199949.0,18.2482,18.2681,18.2184,18.2383,199949.0
2024-06-03 10:20:00,18.35,18.38,18.34,18.35,272907.0,18.2482,18.278,18.2383,18.2482,272907.0
2024-06-03 10:30:00,18.34,18.36,18.33,18.34,149454.0,18.2383,18.2582,18.2283,18.2383,149454.0
2024-06-03 10:40:00,18.34,18.34,18.28,18.28,200147.0,18.2383,18.2383,18.1786,18.1786,200147.0
2024-06-03 10:50:00,18.28,18.34,18.28,18.32,173918.0,18.1786,18.2383,18.1786,18.2184,173918.0
2024-06-03 11:00:00,18.32,18.33,18.29,18.3,92057.0,18.2184,18.2283,18.1885,18.1985,92057.0
2024-06-03 11:10:00,18.3,18.32,18.28,18.3,143677.0,18.1985,18.2184,18.1786,18.1985,143677.0
2024-06-03 11:20:00,18.29,18.29,18.24,18.25,152492.0,18.1885,18.1885,18.1388,18.1488,152492.0
2024-06-03 11:30:00,18.26,18.26,18.23,18.24,121941.0,18.1587,18.1587,18.1289,18.1388,121941.0
2024-06-03 11:40:00,18.25,18.27,18.22,18.25,177834.0,18.1488,18.1687,18.1189,18.1488,177834.0
2024-06-03 11:50:00,18.25,18.28,18.25,18.26,151958.0,18.1488,18.1786,18.1488,18.1587,151958.0
2024-06-03 12:00:00,18.26,18.32,18.25,18.32,155851.0,18.1587,18.2184,18.1488,18.2184,155851.0
2024-06-03 12:10:00,18.32,18.34,18.23,18.24,204766.0,18.2184,18.2383,18.1289,18.1388,204766.0
2024-06-03 12:20:00,18.23,18.25,18.22,18.22,62322.0,18.1289,18.1488,18.1189,18.1189,62322.0
2024-06-03 12:30:00,18.23,18.23,18.2,18.23,78863.0,18.1289,18.1289,18.099,18.1289,78863.0
2024-06-03 12:40:00,18.23,18.24,18.21,18.23,95225.0,18.1289,18.1388,18.109,18.1289,95225.0
2024-06-03 12:50:00,18.23,18.24,18.21,18.23,62914.0,18.1289,18.1388,18.109,18.1289,62914.0
2024-06-03 13:00:00,18.23,18.24,18.22,18.23,82687.0,18.1289,18.1388,18.1189,18.1289,82687.0
2024-06-03 13:10:00,18.23,18.25,18.21,18.24,78321.0,18.1289,18.1488,18.109,18.1388,78321.0
2024-06-03 13:20:00,18.24,18.25,18.23,18.23,117011.0,18.1388,18.1488,18.1289,18.1289,117011.0
2024-06-03 13:30:00,18.23,18.27,18.22,18.26,198163.0,18.1289,18.1687,18.1189,18.1587,198163.0
2024-06-03 13:40:00,18.26,18.27,18.24,18.24,121786.0,18.1587,18.1687,18.1388,18.1388,121786.0
2024-06-03 13:50:00,18.24,18.25,18.23,18.25,111782.0,18.1388,18.1488,18.1289,18.1488,111782.0
2024-06-03 14:00:00,18.24,18.27,18.24,18.27,161155.0,18.1388,18.1687,18.1388,18.1687,161155.0
2024-06-03 14:10:00,18.27,18.28,18.25,18.26,185672.0,18.1687,18.1786,18.1488,18.1587,185672.0
2024-06-03 14:20:00,18.26,18.28,18.25,18.27,111339.0,18.1587,18.1786,18.1488,18.1687,111339.0
2024-06-03 14:30:00,18.28,18.28,18.25,18.26,112452.0,18.1786,18.1786,18.1488,18.1587,112452.0
2024-06-03 14:40:00,18.27,18.28,18.25,18.27,209368.0,18.1687,18.1786,18.1488,18.1687,209368.0
2024-06-03 14:50:00,18.26,18.27,18.23,18.23,94700.0,18.1587,18.1687,18.1289,18.1289,94700.0
2024-06-03 15:00:00,18.24,18.26,18.23,18.24,127478.0,18.1388,18.1587,18.1289,18.1388,127478.0
2024-06-03 15:10:00,18.24,18.26,18.23,18.24,166317.0,18.1388,18.1587,18.1289,18.1388,166317.0
2024-06-03 15:20:00,18.23,18.24,18.22,18.23,146962.0,18.1289,18.1388,18.1189,18.1289,146962.0
2024-06-03 15:30:00,18.23,18.25,18.22,18.23,256152.0,18.1289,18.1488,18.1189,18.1289,256152.0
2024-06-03 15:40:00,18.23,18.24,18.21,18.23,379172.0,18.1289,18.1388,18.109,18.1289,379172.0
2024-06-03 15:50:00,18.23,18.25,18.2,18.25,1561640.0,18.1289,18.1488,18.099,18.1488,1561640.0
2024-06-04 09:30:00,18.13,18.18,18.11,18.18,236786.0,18.0294,18.0792,18.0095,18.0792,236786.0
2024-06-04 09:40:00,18.17,18.23,18.15,18.23,99019.0,18.0692,18.1289,18.0493,18.1289,99019.0
2024-06-04 09:50:00,18.23,18.32,18.22,18.29,151129.0,18.1289,18.2184,18.1189,18.1885,151129.0
2024-06-04 10:00:00,18.3,18.33,18.28,18.28,235510.0,18.1985,18.2283,18.1786,18.1786,235510.0
2024-06-04 10:10:00,18.28,18.33,18.26,18.32,77315.0,18.1786,18.2283,18.1587,18.2184,77315.0
2024-06-04 10:20:00,18.32,18.34,18.29,18.33,209952.0,18.2184,18.2383,18.1885,18.2283,209952.0
2024-06-04 10:30:00,18.32,18.33,18.28,18.3,84435.0,18.2184,18.2283,18.1786,18.1985,84435.0
2024-06-04 10:40:00,18.3,18.32,18.26,18.28,167016.0,18.1985,18.2184,18.1587,18.1786,167016.0
2024-06-04 10:50:00,18.27,18.29,18.23,18.24,84293.0,18.1687,18.1885,18.1289,18.1388,84293.0
2024-06-04 11:00:00,18.25,18.26,18.21,18.23,67574.0,18.1488,18.1587,18.109,18.1289,67574.0
2024-06-04 11:10:00,18.23,18.23,18.21,18.22,25913.0,18.1289,18.1289,18.109,18.1189,25913.0
2024-06-04 11:20:00,18.21,18.24,18.21,18.21,101977.0,18.109,18.1388,18.109,18.109,101977.0
2024-06-04 11:30:00,18.21,18.21,18.18,18.21,81714.0,18.109,18.109,18.0792,18.109,81714.0
2024-06-04 11:40:00,18.21,18.22,18.17,18.19,84595.0,18.109,18.1189,18.0692,18.0891,84595.0
2024-06-04 11:50:00,18.19,18.22,18.18,18.2,72830.0,18.0891,18.1189,18.0792,18.099,72830.0
2024-06-04 12:00:00,18.21,18.21,18.18,18.2,90354.0,18.109,18.109,18.0792,18.099,90354.0
2024-06-04 12:10:00,18.2,18.22,18.19,18.22,89588.0,18.099,18.1189,18.0891,18.1189,89588.0
2024-06-04 12:20:00,18.21,18.25,18.21,18.25,86695.0,18.109,18.1488,18.109,18.1488,86695.0
2024-06-04 12:30:00,18.25,18.28,18.24,18.27,116461.0,18.1488,18.1786,18.1388,18.1687,116461.0
2024-06-04 12:40:00,18.26,18.31,18.26,18.3,53484.0,18.1587,18.2084,18.1587,18.1985,53484.0
2024-06-04 12:50:00,18.29,18.3,18.27,18.3,118347.0,18.1885,18.1985,18.1687,18.1985,118347.0
2024-06-04 13:00:00,18.3,18.31,18.29,18.3,83473.0,18.1985,18.2084,18.1885,18.1985,83473.0
2024-06-04 13:10:00,18.3,18.32,18.3,18.31,75549.0,18.1985,18.2184,18.1985,18.2084,75549.0
2024-06-04 13:20:00,18.3,18.32,18.29,18.32,100074.0,18.1985,18.2184,18.1885,18.2184,100074.0
2024-06-04 13:30:00,18.32,18.33,18.3,18.32,116598.0,18.2184,18.2283,18.1985,18.2184,116598.0
2024-06-04 13:40:00,18.32,18.36,18.32,18.35,67669.0,18.2184,18.2582,18.2184,18.2482,67669.0
2024-06-04 13:50:00,18.35,18.36,18.33,18.33,77445.0,18.2482,18.2582,18.2283,18.2283,77445.0
2024-06-04 14:00:00,18.33,18.34,18.31,18.31,89964.0,18.2283,18.2383,18.2084,18.2084,89964.0
2024-06-04 14:10:00,18.31,18.33,18.3,18.32,94163.0,18.2084,18.2283,18.1985,18.2184,94163.0
2024-06-04 14:20:00,18.32,18.35,18.31,18.34,130911.0,18.2184,18.2482,18.2084,18.2383,130911.0
2024-06-04 14:30:00,18.33,18.35,18.31,18.35,73947.0,18.2283,18.2482,18.2084,18.2482,73947.0
2024-06-04 14:40:00,18.35,18.36,18.34,18.35,97989.0,18.2482,18.2582,18.2383,18.2482,97989.0
2024-06-04 14:50:00,18.35,18.37,18.35,18.36,98646.0,18.2482,18.2681,18.2482,18.2582,98646.0
2024-06-04 15:00:00,18.35,18.36,18.32,18.32,92606.0,18.2482,18.2582,18.2184,18.2184,92606.0
2024-06-04 15:10:00,18.32,18.35,18.32,18.35,105579.0,18.2184,18.2482,18.2184,18.2482,105579.0
2024-06-04 15:20:00,18.34,18.37,18.33,18.37,202533.0,18.2383,18.2681,18.2283,18.2681,202533.0
2024-06-04 15:30:00,18.37,18.37,18.31,18.33,269418.0,18.2681,18.2681,18.2084,18.2283,269418.0
2024-06-04 15:40:00,18.34,18.38,18.33,18.37,354245.0,18.2383,18.278,18.2283,18.2681,354245.0
2024-06-04 15:50:00,18.38,18.4,18.3,18.32,1299481.0,18.278,18.2979,18.1985,18.2184,1299481.0
2024-06-05 09:30:00,18.26,18.28,18.21,18.26,346955.0,18.1587,18.1786,18.109,18.1587,346955.0
2024-06-05 09:40:00,18.26,18.28,18.23,18.25,125757.0,18.1587,18.1786,18.1289,18.1488,125757.0
2024-06-05 09:50:00,18.25,18.29,18.24,18.27,105395.0,18.1488,18.1885,18.1388,18.1687,105395.0
2024-06-05 10:00:00,18.26,18.29,18.22,18.25,209829.0,18.1587,18.1885,18.1189,18.1488,209829.0
2024-06-05 10:10:00,18.25,18.27,18.24,18.26,69350.0,18.1488,18.1687,18.1388,18.1587,69350.0
2024-06-05 10:20:00,18.26,18.3,18.25,18.3,182953.0,18.1587,18.1985,18.1488,18.1985,182953.0
2024-06-05 10:30:00,18.3,18.35,18.28,18.35,176246.0,18.1985,18.2482,18.1786,18.2482,176246.0
2024-06-05 10:40:00,18.35,18.36,18.31,18.32,126790.0,18.2482,18.2582,18.2084,18.2184,126790.0
2024-06-05 10:50:00,18.32,18.34,18.3,18.33,106024.0,18.2184,18.2383,18.1985,18.2283,106024.0
2024-06-05 11:00:00,18.34,18.37,18.33,18.36,132180.0,18.2383,18.2681,18.2283,18.2582,132180.0
2024-06-05 11:10:00,18.36,18.36,18.33,18.34,67979.0,18.2582,18.2582,18.2283,18.2383,67979.0
2024-06-05 11:20:00,18.34,18.34,18.3,18.3,178174.0,18.2383,18.2383,18.1985,18.1985,178174.0
2024-06-05 11:30:00,18.3,18.33,18.3,18.33,124202.0,18.1985,18.2283,18.1985,18.2283,124202.0
2024-06-05 11:40:00,18.32,18.35,18.31,18.32,246419.0,18.2184,18.2482,18.2084,18.2184,246419.0
2024-06-05 11:50:00,18.31,18.32,18.3,18.32,33302.0,18.2084,18.2184,18.1985,18.2184,33302.0
2024-06-05 12:00:00,18.32,18.32,18.3,18.3,75742.0,18.2184,18.2184,18.1985,18.1985,75742.0
2024-06-05 12:10:00,18.3,18.31,18.28,18.29,103937.0,18.1985,18.2084,18.1786,18.1885,103937.0
2024-06-05 12:20:00,18.28,18.29,18.26,18.29,178863.0,18.1786,18.1885,18.1587,18.1885,178863.0
2024-06-05 12:30:00,18.28,18.32,18.28,18.31,270551.0,18.1786,18.2184,18.1786,18.2084,270551.0
2024-06-05 12:40:00,18.32,18.33,18.31,18.31,46882.0,18.2184,18.2283,18.2084,18.2084,46882.0
2024-06-05 12:50:00,18.31,18.31,18.29,18.3,86481.0,18.2084,18.2084,18.1885,18.1985,86481.0
2024-06-05 13:00:00,18.29,18.31,18.29,18.3,155765.0,18.1885,18.2084,18.1885,18.1985,155765.0
2024-06-05 13:10:00,18.31,18.31,18.28,18.28,42461.0,18.2084,18.2084,18.1786,18.1786,42461.0
2024-06-05 13:20:00,18.28,18.29,18.27,18.28,35673.0,18.1786,18.1885,18.1687,18.1786,35673.0
2024-06-05 13:30:00,18.28,18.28,18.25,18.25,47169.0,18.1786,18.1786,18.1488,18.1488,47169.0
2024-06-05 13:40:00,18.26,18.26,18.24,18.25,66223.0,18.1587,18.1587,18.1388,18.1488,66223.0
2024-06-05 13:50:00,18.25,18.27,18.24,18.27,110063.0,18.1488,18.1687,18.1388,18.1687,110063.0
2024-06-05 14:00:00,18.27,18.27,18.25,18.26,44483.0,18.1687,18.1687,18.1488,18.1587,44483.0
2024-06-05 14:10:00,18.26,18.27,18.24,18.24,86993.0,18.1587,18.1687,18.1388,18.1388,86993.0
2024-06-05 14:20:00,18.24,18.26,18.24,18.25,115093.0,18.1388,18.1587,18.1388,18.1488,115093.0
2024-06-05 14:30:00,18.25,18.28,18.24,18.28,164253.0,18.1488,18.1786,18.1388,18.1786,164253.0
2024-06-05 14:40:00,18.28,18.3,18.27,18.27,86463.0,18.1786,18.1985,18.1687,18.1687,86463.0
2024-06-05 14:50:00,18.27,18.28,18.26,18.28,82356.0,18.1687,18.1786,18.1587,18.1786,82356.0
2024-06-05 15:00:00,18.27,18.29,18.27,18.29,91886.0,18.1687,18.1885,18.1687,18.1885,91886.0
2024-06-05 15:10:00,18.29,18.29,18.27,18.27,75403.0,18.1885,18.1885,18.1687,18.1687,75403.0
2024-06-05 15:20:00,18.28,18.28,18.26,18.26,79676.0,18.1786,18.1786,18.1587,18.1587,79676.0
2024-06-05 15:30:00,18.26,18.27,18.24,18.27,302606.0,18.1587,18.1687,18.1388,18.1687,302606.0
2024-06-05 15:40:00,18.27,18.27,18.25,18.25,205673.0,18.1687,18.1687,18.1488,18.1488,205673.0
2024-06-05 15:50:00,18.25,18.26,18.22,18.23,1306267.0,18.1488,18.1587,18.1189,18.1289,1306267.0
2024-06-06 09:30:00,18.22,18.29,18.2,18.26,227392.0,18.1189,18.1885,18.099,18.1587,227392.0
2024-06-06 09:40:00,18.26,18.35,18.24,18.34,208543.0,18.1587,18.2482,18.1388,18.2383,208543.0
2024-06-06 09:50:00,18.34,18.4,18.32,18.4,172556.0,18.2383,18.2979,18.2184,18.2979,172556.0
2024-06-06 10:00:00,18.39,18.4,18.3,18.32,116115.0,18.288,18.2979,18.1985,18.2184,116115.0
2024-06-06 10:10:00,18.32,18.35,18.3,18.32,126764.0,18.2184,18.2482,18.1985,18.2184,126764.0
2024-06-06 10:20:00,18.32,18.32,18.29,18.31,53888.0,18.2184,18.2184,18.1885,18.2084,53888.0
2024-06-06 10:30:00,18.32,18.32,18.26,18.27,92081.0,18.2184,18.2184,18.1587,18.1687,92081.0
2024-06-06 10:40:00,18.27,18.27,18.23,18.26,85753.0,18.1687,18.1687,18.1289,18.1587,85753.0
2024-06-06 10:50:00,18.26,18.26,18.23,18.25,77582.0,18.1587,18.1587,18.1289,18.1488,77582.0
2024-06-06 11:00:00,18.25,18.27,18.23,18.27,87573.0,18.1488,18.1687,18.1289,18.1687,87573.0
2024-06-06 11:10:00,18.28,18.32,18.27,18.29,91373.0,18.1786,18.2184,18.1687,18.1885,91373.0
2024-06-06 11:20:00,18.29,18.32,18.29,18.32,34140.0,18.1885,18.2184,18.1885,18.2184,34140.0
2024-06-06 11:30:00,18.32,18.34,18.31,18.33,80201.0,18.2184,18.2383,18.2084,18.2283,80201.0
2024-06-06 11:40:00,18.34,18.34,18.3,18.3,100745.0,18.2383,18.2383,18.1985,18.1985,100745.0
2024-06-06 11:50:00,18.3,18.31,18.27,18.29,81315.0,18.1985,18.2084,18.1687,18.1885,81315.0
2024-06-06 12:00:00,18.29,18.29,18.23,18.23,46171.0,18.1885,18.1885,18.1289,18.1289,46171.0
2024-06-06 12:10:00,18.23,18.25,18.21,18.25,218927.0,18.1289,18.1488,18.109,18.1488,218927.0
2024-06-06 12:20:00,18.25,18.25,18.23,18.25,89157.0,18.1488,18.1488,18.1289,18.1488,89157.0
2024-06-06 12:30:00,18.25,18.25,18.23,18.24,31939.0,18.1488,18.1488,18.1289,18.1388,31939.0
2024-06-06 12:40:00,18.24,18.25,18.22,18.22,51780.0,18.1388,18.1488,18.1189,18.1189,51780.0
2024-06-06 12:50:00,18.22,18.23,18.21,18.23,49475.0,18.1189,18.1289,18.109,18.1289,49475.0
2024-06-06 13:00:00,18.23,18.23,18.2,18.21,24230.0,18.1289,18.1289,18.099,18.109,24230.0
2024-06-06 13:10:00,18.2,18.23,18.2,18.22,59909.0,18.099,18.1289,18.099,18.1189,59909.0
2024-06-06 13:20:00,18.21,18.23,18.21,18.22,24781.0,18.109,18.1289,18.109,18.1189,24781.0
2024-06-06 13:30:00,18.22,18.23,18.21,18.22,79088.0,18.1189,18.1289,18.109,18.1189,79088.0
2024-06-06 13:40:00,18.21,18.23,18.21,18.23,22432.0,18.109,18.1289,18.109,18.1289,22432.0
2024-06-06 13:50:00,18.22,18.23,18.2,18.21,27558.0,18.1189,18.1289,18.099,18.109,27558.0
2024-06-06 14:00:00,18.2,18.21,18.17,18.17,105282.0,18.099,18.109,18.0692,18.0692,105282.0
2024-06-06 14:10:00,18.17,18.18,18.16,18.18,51855.0,18.0692,18.0792,18.0593,18.0792,51855.0
2024-06-06 14:20:00,18.18,18.18,18.16,18.16,63417.0,18.0792,18.0792,18.0593,18.0593,63417.0
2024-06-06 14:30:00,18.16,18.18,18.16,18.16,107100.0,18.0593,18.0792,18.0593,18.0593,107100.0
2024-06-06 14:40:00,18.17,18.19,18.16,18.18,90892.0,18.0692,18.0891,18.0593,18.0792,90892.0
2024-06-06 14:50:00,18.18,18.2,18.17,18.19,43594.0,18.0792,18.099,18.0692,18.0891,43594.0
2024-06-06 15:00:00,18.19,18.2,18.17,18.19,192009.0,18.0891,18.099,18.0692,18.0891,192009.0
2024-06-06 15:10:00,18.19,18.19,18.18,18.19,67492.0,18.0891,18.0891,18.0792,18.0891,67492.0
2024-06-06 15:20:00,18.19,18.2,18.18,18.19,86884.0,18.0891,18.099,18.0792,18.0891,86884.0
2024-06-06 15:30:00,18.18,18.21,18.17,18.2,215121.0,18.0792,18.109,18.0692,18.099,215121.0
2024-06-06 15:40:00,18.2,18.2,18.17,18.2,286388.0,18.099,18.099,18.0692,18.099,286388.0
2024-06-06 15:50:00,18.2,18.23,18.16,18.21,1309341.0,18.099,18.1289,18.0593,18.109,1309341.0
2024-06-07 09:30:00,18.08,18.13,18.05,18.11,197458.0,17.9797,18.0294,17.9499,18.0095,197458.0
2024-06-07 09:40:00,18.11,18.21,18.1,18.16,210818.0,18.0095,18.109,17.9996,18.0593,210818.0
2024-06-07 09:50:00,18.16,18.19,18.15,18.16,139837.0,18.0593,18.0891,18.0493,18.0593,139837.0
2024-06-07 10:00:00,18.16,18.17,18.14,18.15,107950.0,18.0593,18.0692,18.0394,18.0493,107950.0
2024-06-07 10:10:00,18.16,18.17,18.11,18.14,249663.0,18.0593,18.0692,18.0095,18.0394,249663.0
2024-06-07 10:20:00,18.14,18.2,18.13,18.17,95675.0,18.0394,18.099,18.0294,18.0692,95675.0
2024-06-07 10:30:00,18.17,18.21,18.16,18.21,143874.0,18.0692,18.109,18.0593,18.109,143874.0
2024-06-07 10:40:00,18.21,18.22,18.19,18.2,95138.0,18.109,18.1189,18.0891,18.099,95138.0
2024-06-07 10:50:00,18.19,18.2,18.18,18.19,95167.0,18.0891,18.099,18.0792,18.0891,95167.0
2024-06-07 11:00:00,18.19,18.19,18.15,18.16,74939.0,18.0891,18.0891,18.0493,18.0593,74939.0
2024-06-07 11:10:00,18.16,18.17,18.15,18.16,41765.0,18.0593,18.0692,18.0493,18.0593,41765.0
2024-06-07 11:20:00,18.16,18.17,18.15,18.17,64361.0,18.0593,18.0692,18.0493,18.0692,64361.0
2024-06-07 11:30:00,18.17,18.19,18.16,18.16,45770.0,18.0692,18.0891,18.0593,18.0593,45770.0
2024-06-07 11:40:00,18.16,18.17,18.15,18.16,66919.0,18.0593,18.0692,18.0493,18.0593,66919.0
2024-06-07 11:50:00,18.16,18.17,18.15,18.16,57502.0,18.0593,18.0692,18.0493,18.0593,57502.0
2024-06-07 12:00:00,18.16,18.18,18.14,18.18,65118.0,18.0593,18.0792,18.0394,18.0792,65118.0
2024-06-07 12:10:00,18.18,18.18,18.16,18.17,56380.0,18.0792,18.0792,18.0593,18.0692,56380.0
2024-06-07 12:20:00,18.16,18.17,18.14,18.14,46452.0,18.0593,18.0692,18.0394,18.0394,46452.0
2024-06-07 12:30:00,18.14,18.16,18.13,18.14,79840.0,18.0394,18.0593,18.0294,18.0394,79840.0
2024-06-07 12:40:00,18.13,18.14,18.1,18.11,96098.0,18.0294,18.0394,17.9996,18.0095,96098.0
2024-06-07 12:50:00,18.11,18.12,18.1,18.12,19974.0,18.0095,18.0195,17.9996,18.0195,19974.0
2024-06-07 13:00:00,18.12,18.13,18.11,18.13,27931.0,18.0195,18.0294,18.0095,18.0294,27931.0
2024-06-07 13:10:00,18.13,18.15,18.12,18.15,124142.0,18.0294,18.0493,18.0195,18.0493,124142.0
2024-06-07 13:20:00,18.15,18.17,18.14,18.16,41851.0,18.0493,18.0692,18.0394,18.0593,41851.0
2024-06-07 13:30:00,18.16,18.16,18.13,18.14,105318.0,18.0593,18.0593,18.0294,18.0394,105318.0
2024-06-07 13:40:00,18.14,18.15,18.13,18.14,61545.0,18.0394,18.0493,18.0294,18.0394,61545.0
2024-06-07 13:50:00,18.14,18.14,18.13,18.13,17195.0,18.0394,18.0394,18.0294,18.0294,17195.0
2024-06-07 14:00:00,18.14,18.14,18.09,18.11,82428.0,18.0394,18.0394,17.9897,18.0095,82428.0
2024-06-07 14:10:00,18.11,18.12,18.1,18.11,39772.0,18.0095,18.0195,17.9996,18.0095,39772.0
2024-06-07 14:20:00,18.11,18.13,18.1,18.13,53713.0,18.0095,18.0294,17.9996,18.0294,53713.0
2024-06-07 14:30:00,18.13,18.15,18.12,18.15,41851.0,18.0294,18.0493,18.0195,18.0493,41851.0
2024-06-07 14:40:00,18.15,18.15,18.13,18.14,34187.0,18.0493,18.0493,18.0294,18.0394,34187.0
2024-06-07 14:50:00,18.14,18.14,18.13,18.14,26197.0,18.0394,18.0394,18.0294,18.0394,26197.0
2024-06-07 15:00:00,18.14,18.14,18.11,18.12,90945.0,18.0394,18.0394,18.0095,18.0195,90945.0
2024-06-07 15:10:00,18.12,18.12,18.09,18.1,129811.0,18.0195,18.0195,17.9897,17.9996,129811.0
2024-06-07 15:20:00,18.09,18.1,18.08,18.09,121082.0,17.9897,17.9996,17.9797,17.9897,121082.0
2024-06-07 15:30:00,18.09,18.1,18.07,18.07,223910.0,17.9897,17.9996,17.9698,17.9698,223910.0
2024-06-07 15:40:00,18.07,18.1,18.06,18.07,479140.0,17.9698,17.9996,17.9598,17.9698,479140.0
2024-06-07 15:50:00,18.06,18.09,18.04,18.06,1456690.0,17.9598,17.9897,17.9399,17.9598,1456690.0
2024-06-10 09:30:00,18.3,18.35,18.16,18.24,681388.0,18.1985,18.2482,18.0593,18.1388,681388.0
2024-06-10 09:40:00,18.25,18.35,18.23,18.32,324095.0,18.1488,18.2482,18.1289,18.2184,324095.0
2024-06-10 09:50:00,18.33,18.39,18.3,18.34,291628.0,18.2283,18.288,18.1985,18.2383,291628.0
2024-06-10 10:00:00,18.34,18.36,18.29,18.35,299358.0,18.2383,18.2582,18.1885,18.2482,299358.0
2024-06-10 10:10:00,18.36,18.38,18.33,18.38,317060.0,18.2582,18.278,18.2283,18.278,317060.0
2024-06-10 10:20:00,18.38,18.38,18.27,18.3,307704.0,18.278,18.278,18.1687,18.1985,307704.0
2024-06-10 10:30:00,18.3,18.31,18.26,18.27,191204.0,18.1985,18.2084,18.1587,18.1687,191204.0
2024-06-10 10:40:00,18.27,18.32,18.26,18.32,283576.0,18.1687,18.2184,18.1587,18.2184,283576.0
2024-06-10 10:50:00,18.32,18.33,18.29,18.3,187863.0,18.2184,18.2283,18.1885,18.1985,187863.0
2024-06-10 11:00:00,18.3,18.31,18.28,18.3,173097.0,18.1985,18.2084,18.1786,18.1985,173097.0
2024-06-10 11:10:00,18.3,18.31,18.28,18.3,197694.0,18.1985,18.2084,18.1786,18.1985,197694.0
2024-06-10 11:20:00,18.31,18.34,18.29,18.3,170151.0,18.2084,18.2383,18.1885,18.1985,170151.0
2024-06-10 11:30:00,18.3,18.33,18.28,18.3,291962.0,18.1985,18.2283,18.1786,18.1985,291962.0
2024-06-10 11:40:00,18.3,18.34,18.29,18.32,347649.0,18.1985,18.2383,18.1885,18.2184,347649.0
2024-06-10 11:50:00,18.32,18.35,18.29,18.35,386671.0,18.2184,18.2482,18.1885,18.2482,386671.0
2024-06-10 12:00:00,18.35,18.38,18.34,18.38,134385.0,18.2482,18.278,18.2383,18.278,134385.0
2024-06-10 12:10:00,18.38,18.39,18.36,18.37,245415.0,18.278,18.288,18.2582,18.2681,245415.0
2024-06-10 12:20:00,18.37,18.4,18.36,18.39,115562.0,18.2681,18.2979,18.2582,18.288,115562.0
2024-06-10 12:30:00,18.39,18.41,18.38,18.41,106137.0,18.288,18.3079,18.278,18.3079,106137.0
2024-06-10 12:40:00,18.41,18.42,18.38,18.39,206444.0,18.3079,18.3178,18.278,18.288,206444.0
2024-06-10 12:50:00,18.38,18.39,18.37,18.39,173171.0,18.278,18.288,18.2681,18.288,173171.0
2024-06-10 13:00:00,18.39,18.39,18.37,18.38,120510.0,18.288,18.288,18.2681,18.278,120510.0
2024-06-10 13:10:00,18.38,18.38,18.35,18.36,97476.0,18.278,18.278,18.2482,18.2582,97476.0
2024-06-10 13:20:00,18.36,18.37,18.36,18.37,78417.0,18.2582,18.2681,18.2582,18.2681,78417.0
2024-06-10 13:30:00,18.37,18.42,18.36,18.41,600711.0,18.2681,18.3178,18.2582,18.3079,600711.0
2024-06-10 13:40:00,18.41,18.47,18.41,18.45,477188.0,18.3079,18.3676,18.3079,18.3477,477188.0
2024-06-10 13:50:00,18.45,18.46,18.4,18.41,522276.0,18.3477,18.3576,18.2979,18.3079,522276.0
2024-06-10 14:00:00,18.41,18.42,18.4,18.42,179961.0,18.3079,18.3178,18.2979,18.3178,179961.0
2024-06-10 14:10:00,18.41,18.44,18.41,18.44,196778.0,18.3079,18.3377,18.3079,18.3377,196778.0
2024-06-10 14:20:00,18.44,18.46,18.43,18.45,211406.0,18.3377,18.3576,18.3278,18.3477,211406.0
2024-06-10 14:30:00,18.45,18.47,18.43,18.46,250125.0,18.3477,18.3676,18.3278,18.3576,250125.0
2024-06-10 14:40:00,18.46,18.47,18.44,18.46,134286.0,18.3576,18.3676,18.3377,18.3576,134286.0
2024-06-10 14:50:00,18.46,18.49,18.45,18.46,267925.0,18.3576,18.3874,18.3477,18.3576,267925.0
2024-06-10 15:00:00,18.46,18.47,18.45,18.46,148070.0,18.3576,18.3676,18.3477,18.3576,148070.0
2024-06-10 15:10:00,18.46,18.47,18.43,18.44,238268.0,18.3576,18.3676,18.3278,18.3377,238268.0
2024-06-10 15:20:00,18.44,18.45,18.43,18.44,214187.0,18.3377,18.3477,18.3278,18.3377,214187.0
2024-06-10 15:30:00,18.44,18.45,18.41,18.41,305063.0,18.3377,18.3477,18.3079,18.3079,305063.0
2024-06-10 15:40:00,18.41,18.42,18.38,18.39,586280.0,18.3079,18.3178,18.278,18.288,586280.0
2024-06-10 15:50:00,18.4,18.45,18.39,18.45,2007544.0,18.2979,18.3477,18.288,18.3477,2007544.0
2024-06-11 09:30:00,18.25,18.33,18.2,18.26,238934.0,18.1488,18.2283,18.099,18.1587,238934.0
2024-06-11 09:40:00,18.26,18.26,18.21,18.22,107970.0,18.1587,18.1587,18.109,18.1189,107970.0
2024-06-11 09:50:00,18.22,18.28,18.22,18.27,73944.0,18.1189,18.1786,18.1189,18.1687,73944.0
2024-06-11 10:00:00,18.27,18.27,18.21,18.26,179270.0,18.1687,18.1687,18.109,18.1587,179270.0
2024-06-11 10:10:00,18.26,18.29,18.24,18.28,153385.0,18.1587,18.1885,18.1388,18.1786,153385.0
2024-06-11 10:20:00,18.28,18.36,18.26,18.34,171920.0,18.1786,18.2582,18.1587,18.2383,171920.0
2024-06-11 10:30:00,18.35,18.39,18.33,18.37,110854.0,18.2482,18.288,18.2283,18.2681,110854.0
2024-06-11 10:40:00,18.37,18.37,18.34,18.35,68568.0,18.2681,18.2681,18.2383,18.2482,68568.0
2024-06-11 10:50:00,18.35,18.35,18.33,18.33,113488.0,18.2482,18.2482,18.2283,18.2283,113488.0
2024-06-11 11:00:00,18.33,18.33,18.3,18.32,50290.0,18.2283,18.2283,18.1985,18.2184,50290.0
2024-06-11 11:10:00,18.32,18.37,18.31,18.37,39158.0,18.2184,18.2681,18.2084,18.2681,39158.0
2024-06-11 11:20:00,18.37,18.38,18.36,18.37,230347.0,18.2681,18.278,18.2582,18.2681,230347.0
2024-06-11 11:30:00,18.38,18.39,18.35,18.37,198466.0,18.278,18.288,18.2482,18.2681,198466.0
2024-06-11 11:40:00,18.36,18.4,18.36,18.38,250358.0,18.2582,18.2979,18.2582,18.278,250358.0
2024-06-11 11:50:00,18.38,18.41,18.37,18.39,184107.0,18.278,18.3079,18.2681,18.288,184107.0
2024-06-11 12:00:00,18.4,18.4,18.37,18.39,282867.0,18.2979,18.2979,18.2681,18.288,282867.0
2024-06-11 12:10:00,18.39,18.4,18.38,18.4,125401.0,18.288,18.2979,18.278,18.2979,125401.0
2024-06-11 12:20:00,18.4,18.41,18.39,18.39,140065.0,18.2979,18.3079,18.288,18.288,140065.0
2024-06-11 12:30:00,18.39,18.4,18.38,18.4,179802.0,18.288,18.2979,18.278,18.2979,179802.0
2024-06-11 12:40:00,18.4,18.41,18.39,18.4,52380.0,18.2979,18.3079,18.288,18.2979,52380.0
2024-06-11 12:50:00,18.4,18.41,18.39,18.41,51152.0,18.2979,18.3079,18.288,18.3079,51152.0
2024-06-11 13:00:00,18.4,18.43,18.38,18.41,72636.0,18.2979,18.3278,18.278,18.3079,72636.0
2024-06-11 13:10:00,18.42,18.42,18.41,18.42,45008.0,18.3178,18.3178,18.3079,18.3178,45008.0
2024-06-11 13:20:00,18.41,18.43,18.4,18.41,145617.0,18.3079,18.3278,18.2979,18.3079,145617.0
2024-06-11 13:30:00,18.41,18.41,18.36,18.38,134207.0,18.3079,18.3079,18.2582,18.278,134207.0
2024-06-11 13:40:00,18.38,18.39,18.37,18.38,54679.0,18.278,18.288,18.2681,18.278,54679.0
2024-06-11 13:50:00,18.38,18.41,18.37,18.39,106487.0,18.278,18.3079,18.2681,18.288,106487.0
2024-06-11 14:00:00,18.39,18.43,18.38,18.41,204025.0,18.288,18.3278,18.278,18.3079,204025.0
2024-06-11 14:10:00,18.41,18.43,18.41,18.41,88003.0,18.3079,18.3278,18.3079,18.3079,88003.0
2024-06-11 14:20:00,18.41,18.42,18.41,18.41,82619.0,18.3079,18.3178,18.3079,18.3079,82619.0
2024-06-11 14:30:00,18.41,18.42,18.39,18.39,131459.0,18.3079,18.3178,18.288,18.288,131459.0
2024-06-11 14:40:00,18.39,18.4,18.36,18.36,223473.0,18.288,18.2979,18.2582,18.2582,223473.0
2024-06-11 14:50:00,18.36,18.38,18.35,18.37,148494.0,18.2582,18.278,18.2482,18.2681,148494.0
2024-06-11 15:00:00,18.37,18.4,18.36,18.39,113246.0,18.2681,18.2979,18.2582,18.288,113246.0
2024-06-11 15:10:00,18.39,18.4,18.36,18.36,198666.0,18.288,18.2979,18.2582,18.2582,198666.0
2024-06-11 15:20:00,18.36,18.36,18.32,18.32,219866.0,18.2582,18.2582,18.2184,18.2184,219866.0
2024-06-11 15:30:00,18.32,18.38,18.32,18.38,367250.0,18.2184,18.278,18.2184,18.278,367250.0
2024-06-11 15:40:00,18.38,18.38,18.35,18.36,260661.0,18.278,18.278,18.2482,18.2582,260661.0
2024-06-11 15:50:00,18.35,18.4,18.31,18.32,1776535.0,18.2482,18.2979,18.2084,18.2184,1776535.0
2024-06-12 09:30:00,18.48,18.48,18.21,18.21,589058.0,18.3775,18.3775,18.109,18.109,589058.0
2024-06-12 09:40:00,18.22,18.25,18.16,18.21,243633.0,18.1189,18.1488,18.0593,18.109,243633.0
2024-06-12 09:50:00,18.21,18.22,18.15,18.19,223021.0,18.109,18.1189,18.0493,18.0891,223021.0
2024-06-12 10:00:00,18.19,18.25,18.18,18.24,99998.0,18.0891,18.1488,18.0792,18.1388,99998.0
2024-06-12 10:10:00,18.24,18.31,18.24,18.26,142818.0,18.1388,18.2084,18.1388,18.1587,142818.0
2024-06-12 10:20:00,18.26,18.26,18.18,18.2,138941.0,18.1587,18.1587,18.0792,18.099,138941.0
2024-06-12 10:30:00,18.2,18.25,18.18,18.25,97099.0,18.099,18.1488,18.0792,18.1488,97099.0
2024-06-12 10:40:00,18.25,18.27,18.23,18.27,113787.0,18.1488,18.1687,18.1289,18.1687,113787.0
2024-06-12 10:50:00,18.27,18.27,18.23,18.27,81872.0,18.1687,18.1687,18.1289,18.1687,81872.0
2024-06-12 11:00:00,18.27,18.27,18.2,18.2,74186.0,18.1687,18.1687,18.099,18.099,74186.0
2024-06-12 11:10:00,18.2,18.24,18.2,18.24,74880.0,18.099,18.1388,18.099,18.1388,74880.0
2024-06-12 11:20:00,18.24,18.25,18.22,18.24,81470.0,18.1388,18.1488,18.1189,18.1388,81470.0
2024-06-12 11:30:00,18.24,18.25,18.21,18.22,44081.0,18.1388,18.1488,18.109,18.1189,44081.0
2024-06-12 11:40:00,18.22,18.23,18.2,18.21,39012.0,18.1189,18.1289,18.099,18.109,39012.0
2024-06-12 11:50:00,18.21,18.24,18.2,18.23,41615.0,18.109,18.1388,18.099,18.1289,41615.0
2024-06-12 12:00:00,18.23,18.25,18.23,18.25,35752.0,18.1289,18.1488,18.1289,18.1488,35752.0
2024-06-12 12:10:00,18.24,18.26,18.24,18.26,40710.0,18.1388,18.1587,18.1388,18.1587,40710.0
2024-06-12 12:20:00,18.26,18.28,18.24,18.25,124601.0,18.1587,18.1786,18.1388,18.1488,124601.0
2024-06-12 12:30:00,18.25,18.25,18.2,18.2,61205.0,18.1488,18.1488,18.099,18.099,61205.0
2024-06-12 12:40:00,18.2,18.22,18.19,18.22,33966.0,18.099,18.1189,18.0891,18.1189,33966.0
2024-06-12 12:50:00,18.22,18.22,18.19,18.21,55973.0,18.1189,18.1189,18.0891,18.109,55973.0
2024-06-12 13:00:00,18.21,18.21,18.18,18.2,223219.0,18.109,18.109,18.0792,18.099,223219.0
2024-06-12 13:10:00,18.19,18.21,18.19,18.2,16303.0,18.0891,18.109,18.0891,18.099,16303.0
2024-06-12 13:20:00,18.2,18.21,18.2,18.21,22423.0,18.099,18.109,18.099,18.109,22423.0
2024-06-12 13:30:00,18.21,18.21,18.17,18.18,112880.0,18.109,18.109,18.0692,18.0792,112880.0
2024-06-12 13:40:00,18.18,18.19,18.16,18.16,31998.0,18.0792,18.0891,18.0593,18.0593,31998.0
2024-06-12 13:50:00,18.16,18.18,18.16,18.18,18296.0,18.0593,18.0792,18.0593,18.0792,18296.0
2024-06-12 14:00:00,18.17,18.18,18.1,18.14,125010.0,18.0692,18.0792,17.9996,18.0394,125010.0
2024-06-12 14:10:00,18.15,18.17,18.13,18.17,50918.0,18.0493,18.0692,18.0294,18.0692,50918.0
2024-06-12 14:20:00,18.17,18.18,18.16,18.17,36794.0,18.0692,18.0792,18.0593,18.0692,36794.0
2024-06-12 14:30:00,18.18,18.21,18.14,18.17,134401.0,18.0792,18.109,18.0394,18.0692,134401.0
2024-06-12 14:40:00,18.16,18.18,18.12,18.13,61261.0,18.0593,18.0792,18.0195,18.0294,61261.0
2024-06-12 14:50:00,18.14,18.16,18.12,18.16,70080.0,18.0394,18.0593,18.0195,18.0593,70080.0
2024-06-12 15:00:00,18.15,18.19,18.11,18.14,273983.0,18.0493,18.0891,18.0095,18.0394,273983.0
2024-06-12 15:10:00,18.14,18.16,18.1,18.13,460302.0,18.0394,18.0593,17.9996,18.0294,460302.0
2024-06-12 15:20:00,18.13,18.15,18.04,18.04,270373.0,18.0294,18.0493,17.9399,17.9399,270373.0
2024-06-12 15:30:00,18.04,18.06,18.02,18.05,479999.0,17.9399,17.9598,17.92,17.9499,479999.0
2024-06-12 15:40:00,18.04,18.08,18.03,18.07,432530.0,17.9399,17.9797,17.93,17.9698,432530.0
2024-06-12 15:50:00,18.07,18.14,18.06,18.14,1224914.0,17.9698,18.0394,17.9598,18.0394,1224914.0
2024-06-13 09:30:00,18.16,18.25,18.12,18.19,348810.0,18.0593,18.1488,18.0195,18.0891,348810.0
2024-06-13 09:40:00,18.2,18.25,18.18,18.23,199531.0,18.099,18.1488,18.0792,18.1289,199531.0
2024-06-13 09:50:00,18.24,18.32,18.24,18.28,198329.0,18.1388,18.2184,18.1388,18.1786,198329.0
2024-06-13 10:00:00,18.28,18.3,18.26,18.27,140459.0,18.1786,18.1985,18.1587,18.1687,140459.0
2024-06-13 10:10:00,18.26,18.3,18.24,18.29,150466.0,18.1587,18.1985,18.1388,18.1885,150466.0
2024-06-13 10:20:00,18.29,18.3,18.25,18.26,281204.0,18.1885,18.1985,18.1488,18.1587,281204.0
2024-06-13 10:30:00,18.26,18.26,18.18,18.23,712595.0,18.1587,18.1587,18.0792,18.1289,712595.0
2024-06-13 10:40:00,18.23,18.27,18.22,18.23,305487.0,18.1289,18.1687,18.1189,18.1289,305487.0
2024-06-13 10:50:00,18.22,18.28,18.22,18.26,262579.0,18.1189,18.1786,18.1189,18.1587,262579.0
2024-06-13 11:00:00,18.26,18.26,18.22,18.24,269428.0,18.1587,18.1587,18.1189,18.1388,269428.0
2024-06-13 11:10:00,18.23,18.24,18.2,18.22,469131.0,18.1289,18.1388,18.099,18.1189,469131.0
2024-06-13 11:20:00,18.22,18.26,18.21,18.25,117005.0,18.1189,18.1587,18.109,18.1488,117005.0
2024-06-13 11:30:00,18.25,18.27,18.23,18.25,200849.0,18.1488,18.1687,18.1289,18.1488,200849.0
2024-06-13 11:40:00,18.25,18.26,18.24,18.26,59524.0,18.1488,18.1587,18.1388,18.1587,59524.0
2024-06-13 11:50:00,18.25,18.26,18.24,18.25,185456.0,18.1488,18.1587,18.1388,18.1488,185456.0
2024-06-13 12:00:00,18.25,18.27,18.24,18.26,122534.0,18.1488,18.1687,18.1388,18.1587,122534.0
2024-06-13 12:10:00,18.26,18.27,18.24,18.27,114491.0,18.1587,18.1687,18.1388,18.1687,114491.0
2024-06-13 12:20:00,18.26,18.28,18.23,18.23,173108.0,18.1587,18.1786,18.1289,18.1289,173108.0
2024-06-13 12:30:00,18.24,18.26,18.23,18.26,69879.0,18.1388,18.1587,18.1289,18.1587,69879.0
2024-06-13 12:40:00,18.25,18.27,18.25,18.26,59645.0,18.1488,18.1687,18.1488,18.1587,59645.0
2024-06-13 12:50:00,18.27,18.28,18.26,18.28,51789.0,18.1687,18.1786,18.1587,18.1786,51789.0
2024-06-13 13:00:00,18.27,18.3,18.27,18.3,101296.0,18.1687,18.1985,18.1687,18.1985,101296.0
2024-06-13 13:10:00,18.3,18.3,18.28,18.3,51381.0,18.1985,18.1985,18.1786,18.1985,51381.0
2024-06-13 13:20:00,18.29,18.3,18.28,18.3,100342.0,18.1885,18.1985,18.1786,18.1985,100342.0
2024-06-13 13:30:00,18.3,18.3,18.26,18.27,82759.0,18.1985,18.1985,18.1587,18.1687,82759.0
2024-06-13 13:40:00,18.28,18.29,18.27,18.29,60125.0,18.1786,18.1885,18.1687,18.1885,60125.0
2024-06-13 13:50:00,18.29,18.3,18.28,18.3,75981.0,18.1885,18.1985,18.1786,18.1985,75981.0
2024-06-13 14:00:00,18.29,18.31,18.29,18.3,115049.0,18.1885,18.2084,18.1885,18.1985,115049.0
2024-06-13 14:10:00,18.3,18.31,18.29,18.3,120169.0,18.1985,18.2084,18.1885,18.1985,120169.0
2024-06-13 14:20:00,18.3,18.34,18.29,18.33,115110.0,18.1985,18.2383,18.1885,18.2283,115110.0
2024-06-13 14:30:00,18.34,18.34,18.32,18.33,45882.0,18.2383,18.2383,18.2184,18.2283,45882.0
2024-06-13 14:40:00,18.32,18.36,18.32,18.36,136390.0,18.2184,18.2582,18.2184,18.2582,136390.0
2024-06-13 14:50:00,18.36,18.39,18.35,18.39,191127.0,18.2582,18.288,18.2482,18.288,191127.0
2024-06-13 15:00:00,18.38,18.4,18.38,18.4,131230.0,18.278,18.2979,18.278,18.2979,131230.0
2024-06-13 15:10:00,18.4,18.4,18.36,18.38,349742.0,18.2979,18.2979,18.2582,18.278,349742.0
2024-06-13 15:20:00,18.38,18.4,18.37,18.38,173919.0,18.278,18.2979,18.2681,18.278,173919.0
2024-06-13 15:30:00,18.38,18.41,18.36,18.41,215340.0,18.278,18.3079,18.2582,18.3079,215340.0
2024-06-13 15:40:00,18.41,18.42,18.39,18.41,550622.0,18.3079,18.3178,18.288,18.3079,550622.0
2024-06-13 15:50:00,18.4,18.43,18.37,18.37,1222950.0,18.2979,18.3278,18.2681,18.2681,1222950.0
2024-06-14 09:30:00,18.3,18.32,18.19,18.29,249382.0,18.1985,18.2184,18.0891,18.1885,249382.0
2024-06-14 09:40:00,18.29,18.34,18.28,18.3,90498.0,18.1885,18.2383,18.1786,18.1985,90498.0
2024-06-14 09:50:00,18.29,18.31,18.27,18.28,130679.0,18.1885,18.2084,18.1687,18.1786,130679.0
2024-06-14 10:00:00,18.27,18.28,18.2,18.25,197351.0,18.1687,18.1786,18.099,18.1488,197351.0
2024-06-14 10:10:00,18.25,18.25,18.21,18.23,80774.0,18.1488,18.1488,18.109,18.1289,80774.0
2024-06-14 10:20:00,18.23,18.26,18.22,18.25,200015.0,18.1289,18.1587,18.1189,18.1488,200015.0
2024-06-14 10:30:00,18.25,18.25,18.22,18.25,72860.0,18.1488,18.1488,18.1189,18.1488,72860.0
2024-06-14 10:40:00,18.25,18.25,18.19,18.2,84663.0,18.1488,18.1488,18.0891,18.099,84663.0
2024-06-14 10:50:00,18.2,18.24,18.19,18.23,92476.0,18.099,18.1388,18.0891,18.1289,92476.0
2024-06-14 11:00:00,18.23,18.24,18.21,18.21,57113.0,18.1289,18.1388,18.109,18.109,57113.0
2024-06-14 11:10:00,18.21,18.24,18.2,18.23,68409.0,18.109,18.1388,18.099,18.1289,68409.0
2024-06-14 11:20:00,18.23,18.26,18.23,18.26,60717.0,18.1289,18.1587,18.1289,18.1587,60717.0
2024-06-14 11:30:00,18.26,18.28,18.25,18.27,146416.0,18.1587,18.1786,18.1488,18.1687,146416.0
2024-06-14 11:40:00,18.27,18.28,18.25,18.28,105135.0,18.1687,18.1786,18.1488,18.1786,105135.0
2024-06-14 11:50:00,18.28,18.28,18.26,18.27,119513.0,18.1786,18.1786,18.1587,18.1687,119513.0
2024-06-14 12:00:00,18.27,18.27,18.23,18.23,97004.0,18.1687,18.1687,18.1289,18.1289,97004.0
2024-06-14 12:10:00,18.23,18.25,18.23,18.23,62811.0,18.1289,18.1488,18.1289,18.1289,62811.0
2024-06-14 12:20:00,18.23,18.27,18.23,18.27,104190.0,18.1289,18.1687,18.1289,18.1687,104190.0
2024-06-14 12:30:00,18.26,18.28,18.26,18.28,45232.0,18.1587,18.1786,18.1587,18.1786,45232.0
2024-06-14 12:40:00,18.28,18.29,18.27,18.29,34014.0,18.1786,18.1885,18.1687,18.1885,34014.0
2024-06-14 12:50:00,18.29,18.29,18.26,18.27,95484.0,18.1885,18.1885,18.1587,18.1687,95484.0
2024-06-14 13:00:00,18.27,18.27,18.25,18.27,59425.0,18.1687,18.1687,18.1488,18.1687,59425.0
2024-06-14 13:10:00,18.27,18.27,18.25,18.26,58198.0,18.1687,18.1687,18.1488,18.1587,58198.0
2024-06-14 13:20:00,18.25,18.26,18.22,18.24,65403.0,18.1488,18.1587,18.1189,18.1388,65403.0
2024-06-14 13:30:00,18.23,18.24,18.18,18.18,53592.0,18.1289,18.1388,18.0792,18.0792,53592.0
2024-06-14 13:40:00,18.19,18.19,18.17,18.18,66748.0,18.0891,18.0891,18.0692,18.0792,66748.0
2024-06-14 13:50:00,18.18,18.2,18.17,18.19,137215.0,18.0792,18.099,18.0692,18.0891,137215.0
2024-06-14 14:00:00,18.19,18.22,18.18,18.21,76320.0,18.0891,18.1189,18.0792,18.109,76320.0
2024-06-14 14:10:00,18.21,18.24,18.2,18.23,79309.0,18.109,18.1388,18.099,18.1289,79309.0
2024-06-14 14:20:00,18.24,18.25,18.23,18.24,71238.0,18.1388,18.1488,18.1289,18.1388,71238.0
2024-06-14 14:30:00,18.24,18.25,18.23,18.24,45246.0,18.1388,18.1488,18.1289,18.1388,45246.0
2024-06-14 14:40:00,18.24,18.25,18.23,18.25,81064.0,18.1388,18.1488,18.1289,18.1488,81064.0
2024-06-14 14:50:00,18.25,18.25,18.21,18.23,69401.0,18.1488,18.1488,18.109,18.1289,69401.0
2024-06-14 15:00:00,18.23,18.24,18.22,18.23,46100.0,18.1289,18.1388,18.1189,18.1289,46100.0
2024-06-14 15:10:00,18.23,18.24,18.23,18.23,83595.0,18.1289,18.1388,18.1289,18.1289,83595.0
2024-06-14 15:20:00,18.24,18.25,18.23,18.23,83987.0,18.1388,18.1488,18.1289,18.1289,83987.0
2024-06-14 15:30:00,18.23,18.25,18.23,18.25,120502.0,18.1289,18.1488,18.1289,18.1488,120502.0
2024-06-14 15:40:00,18.25,18.26,18.24,18.25,203876.0,18.1488,18.1587,18.1388,18.1488,203876.0
2024-06-14 15:50:00,18.25,18.25,18.22,18.25,826157.0,18.1488,18.1488,18.1189,18.1488,826157.0
2024-06-17 09:30:00,18.06,18.15,18.02,18.09,435485.0,17.9598,18.0493,17.92,17.9897,435485.0
2024-06-17 09:40:00,18.09,18.11,18.05,18.1,117428.0,17.9897,18.0095,17.9499,17.9996,117428.0
2024-06-17 09:50:00,18.11,18.12,18.03,18.04,160467.0,18.0095,18.0195,17.93,17.9399,160467.0
2024-06-17 10:00:00,18.04,18.05,18.01,18.02,134844.0,17.9399,17.9499,17.9101,17.92,134844.0
2024-06-17 10:10:00,18.03,18.03,17.97,18.03,195481.0,17.93,17.93,17.8703,17.93,195481.0
2024-06-17 10:20:00,18.03,18.05,18.0,18.05,96069.0,17.93,17.9499,17.9002,17.9499,96069.0
2024-06-17 10:30:00,18.05,18.05,17.98,17.98,83252.0,17.9499,17.9499,17.8803,17.8803,83252.0
2024-06-17 10:40:00,17.99,18.01,17.98,18.0,104703.0,17.8902,17.9101,17.8803,17.9002,104703.0
2024-06-17 10:50:00,18.0,18.01,17.98,18.0,105909.0,17.9002,17.9101,17.8803,17.9002,105909.0
2024-06-17 11:00:00,18.0,18.03,17.99,18.02,130081.0,17.9002,17.93,17.8902,17.92,130081.0
2024-06-17 11:10:00,18.02,18.03,18.0,18.02,80858.0,17.92,17.93,17.9002,17.92,80858.0
2024-06-17 11:20:00,18.02,18.02,18.0,18.02,150098.0,17.92,17.92,17.9002,17.92,150098.0
2024-06-17 11:30:00,18.02,18.02,17.98,17.98,213658.0,17.92,17.92,17.8803,17.8803,213658.0
2024-06-17 11:40:00,17.98,17.99,17.96,17.98,168470.0,17.8803,17.8902,17.8604,17.8803,168470.0
2024-06-17 11:50:00,17.98,17.98,17.97,17.97,76629.0,17.8803,17.8803,17.8703,17.8703,76629.0
2024-06-17 12:00:00,17.97,17.98,17.97,17.98,32806.0,17.8703,17.8803,17.8703,17.8803,32806.0
2024-06-17 12:10:00,17.98,17.98,17.92,17.94,269541.0,17.8803,17.8803,17.8206,17.8405,269541.0
2024-06-17 12:20:00,17.94,17.95,17.93,17.95,99930.0,17.8405,17.8504,17.8305,17.8504,99930.0
2024-06-17 12:30:00,17.95,17.95,17.92,17.94,105568.0,17.8504,17.8504,17.8206,17.8405,105568.0
2024-06-17 12:40:00,17.94,17.94,17.91,17.92,87762.0,17.8405,17.8405,17.8107,17.8206,87762.0
2024-06-17 12:50:00,17.91,17.92,17.89,17.89,228051.0,17.8107,17.8206,17.7908,17.7908,228051.0
2024-06-17 13:00:00,17.89,17.91,17.89,17.91,97207.0,17.7908,17.8107,17.7908,17.8107,97207.0
2024-06-17 13:10:00,17.91,17.92,17.89,17.9,87802.0,17.8107,17.8206,17.7908,17.8007,87802.0
2024-06-17 13:20:00,17.91,17.93,17.9,17.91,108056.0,17.8107,17.8305,17.8007,17.8107,108056.0
2024-06-17 13:30:00,17.92,17.96,17.91,17.96,106126.0,17.8206,17.8604,17.8107,17.8604,106126.0
2024-06-17 13:40:00,17.95,17.96,17.91,17.91,96658.0,17.8504,17.8604,17.8107,17.8107,96658.0
2024-06-17 13:50:00,17.91,17.92,17.89,17.89,94462.0,17.8107,17.8206,17.7908,17.7908,94462.0
2024-06-17 14:00:00,17.89,17.94,17.89,17.93,312148.0,17.7908,17.8405,17.7908,17.8305,312148.0
2024-06-17 14:10:00,17.93,17.94,17.91,17.92,148770.0,17.8305,17.8405,17.8107,17.8206,148770.0
2024-06-17 14:20:00,17.93,17.95,17.92,17.94,224318.0,17.8305,17.8504,17.8206,17.8405,224318.0
2024-06-17 14:30:00,17.94,17.94,17.92,17.93,201101.0,17.8405,17.8405,17.8206,17.8305,201101.0
2024-06-17 14:40:00,17.93,17.93,17.9,17.91,96781.0,17.8305,17.8305,17.8007,17.8107,96781.0
2024-06-17 14:50:00,17.91,17.91,17.89,17.89,62251.0,17.8107,17.8107,17.7908,17.7908,62251.0
2024-06-17 15:00:00,17.89,17.9,17.87,17.88,127712.0,17.7908,17.8007,17.7709,17.7808,127712.0
2024-06-17 15:10:00,17.88,17.88,17.86,17.87,90041.0,17.7808,17.7808,17.7609,17.7709,90041.0
2024-06-17 15:20:00,17.87,17.88,17.86,17.87,306529.0,17.7709,17.7808,17.7609,17.7709,306529.0
2024-06-17 15:30:00,17.87,17.88,17.85,17.87,344504.0,17.7709,17.7808,17.751,17.7709,344504.0
2024-06-17 15:40:00,17.87,17.87,17.81,17.82,556355.0,17.7709,17.7709,17.7112,17.7212,556355.0
2024-06-17 15:50:00,17.81,17.85,17.77,17.79,2390618.0,17.7112,17.751,17.6714,17.6913,2390618.0
2024-06-18 09:30:00,17.72,17.85,17.66,17.79,488368.0,17.6217,17.751,17.562,17.6913,488368.0
2024-06-18 09:40:00,17.79,17.84,17.75,17.82,378474.0,17.6913,17.741,17.6515,17.7212,378474.0
2024-06-18 09:50:00,17.82,17.83,17.76,17.77,162624.0,17.7212,17.7311,17.6615,17.6714,162624.0
2024-06-18 10:00:00,17.77,17.79,17.74,17.75,412014.0,17.6714,17.6913,17.6416,17.6515,412014.0
2024-06-18 10:10:00,17.75,17.76,17.72,17.75,434916.0,17.6515,17.6615,17.6217,17.6515,434916.0
2024-06-18 10:20:00,17.76,17.76,17.72,17.75,415827.0,17.6615,17.6615,17.6217,17.6515,415827.0
2024-06-18 10:30:00,17.75,17.75,17.68,17.7,419663.0,17.6515,17.6515,17.5819,17.6018,419663.0
2024-06-18 10:40:00,17.71,17.71,17.66,17.66,418545.0,17.6118,17.6118,17.562,17.562,418545.0
2024-06-18 10:50:00,17.67,17.67,17.62,17.64,185492.0,17.572,17.572,17.5223,17.5422,185492.0
2024-06-18 11:00:00,17.64,17.67,17.64,17.66,352057.0,17.5422,17.572,17.5422,17.562,352057.0
2024-06-18 11:10:00,17.66,17.72,17.66,17.7,89677.0,17.562,17.6217,17.562,17.6018,89677.0
2024-06-18 11:20:00,17.7,17.7,17.68,17.7,123917.0,17.6018,17.6018,17.5819,17.6018,123917.0
2024-06-18 11:30:00,17.7,17.7,17.67,17.67,143697.0,17.6018,17.6018,17.572,17.572,143697.0
2024-06-18 11:40:00,17.68,17.72,17.67,17.71,132308.0,17.5819,17.6217,17.572,17.6118,132308.0
2024-06-18 11:50:00,17.71,17.72,17.69,17.69,74318.0,17.6118,17.6217,17.5919,17.5919,74318.0
2024-06-18 12:00:00,17.69,17.7,17.68,17.69,299348.0,17.5919,17.6018,17.5819,17.5919,299348.0
2024-06-18 12:10:00,17.69,17.69,17.67,17.69,171333.0,17.5919,17.5919,17.572,17.5919,171333.0
2024-06-18 12:20:00,17.69,17.71,17.68,17.68,239794.0,17.5919,17.6118,17.5819,17.5819,239794.0
2024-06-18 12:30:00,17.69,17.7,17.67,17.7,106059.0,17.5919,17.6018,17.572,17.6018,106059.0
2024-06-18 12:40:00,17.7,17.71,17.69,17.71,64439.0,17.6018,17.6118,17.5919,17.6118,64439.0
2024-06-18 12:50:00,17.71,17.71,17.69,17.7,150913.0,17.6118,17.6118,17.5919,17.6018,150913.0
2024-06-18 13:00:00,17.7,17.7,17.67,17.68,85519.0,17.6018,17.6018,17.572,17.5819,85519.0
2024-06-18 13:10:00,17.67,17.71,17.66,17.71,287865.0,17.572,17.6118,17.562,17.6118,287865.0
2024-06-18 13:20:00,17.71,17.75,17.7,17.72,219370.0,17.6118,17.6515,17.6018,17.6217,219370.0
2024-06-18 13:30:00,17.72,17.73,17.7,17.71,235786.0,17.6217,17.6317,17.6018,17.6118,235786.0
2024-06-18 13:40:00,17.71,17.71,17.69,17.7,350904.0,17.6118,17.6118,17.5919,17.6018,350904.0
2024-06-18 13:50:00,17.69,17.7,17.67,17.68,197611.0,17.5919,17.6018,17.572,17.5819,197611.0
2024-06-18 14:00:00,17.68,17.68,17.65,17.68,116174.0,17.5819,17.5819,17.5521,17.5819,116174.0
2024-06-18 14:10:00,17.68,17.68,17.64,17.65,68000.0,17.5819,17.5819,17.5422,17.5521,68000.0
2024-06-18 14:20:00,17.64,17.67,17.64,17.66,125072.0,17.5422,17.572,17.5422,17.562,125072.0
2024-06-18 14:30:00,17.66,17.68,17.66,17.68,134848.0,17.562,17.5819,17.562,17.5819,134848.0
2024-06-18 14:40:00,17.68,17.69,17.67,17.69,137209.0,17.5819,17.5919,17.572,17.5919,137209.0
2024-06-18 14:50:00,17.69,17.69,17.67,17.68,97049.0,17.5919,17.5919,17.572,17.5819,97049.0
2024-06-18 15:00:00,17.68,17.68,17.66,17.68,99863.0,17.5819,17.5819,17.562,17.5819,99863.0
2024-06-18 15:10:00,17.68,17.71,17.67,17.71,326139.0,17.5819,17.6118,17.572,17.6118,326139.0
2024-06-18 15:20:00,17.71,17.72,17.69,17.71,333560.0,17.6118,17.6217,17.5919,17.6118,333560.0
2024-06-18 15:30:00,17.71,17.73,17.7,17.73,208724.0,17.6118,17.6317,17.6018,17.6317,208724.0
2024-06-18 15:40:00,17.73,17.75,17.71,17.71,453364.0,17.6317,17.6515,17.6118,17.6118,453364.0
2024-06-18 15:50:00,17.71,17.82,17.7,17.77,7104439.0,17.6118,17.7212,17.6018,17.6714,7104439.0
2024-06-20 09:30:00,17.76,17.78,17.69,17.75,329571.0,17.6615,17.6814,17.5919,17.6515,329571.0
2024-06-20 09:40:00,17.75,17.78,17.73,17.74,121156.0,17.6515,17.6814,17.6317,17.6416,121156.0
2024-06-20 09:50:00,17.73,17.76,17.69,17.7,173760.0,17.6317,17.6615,17.5919,17.6018,173760.0
2024-06-20 10:00:00,17.71,17.77,17.7,17.75,3369075.0,17.6118,17.6714,17.6018,17.6515,3369075.0
2024-06-20 10:10:00,17.75,17.78,17.73,17.75,1249965.0,17.6515,17.6814,17.6317,17.6515,1249965.0
2024-06-20 10:20:00,17.76,17.76,17.7,17.71,163861.0,17.6615,17.6615,17.6018,17.6118,163861.0
2024-06-20 10:30:00,17.71,17.72,17.65,17.69,307848.0,17.6118,17.6217,17.5521,17.5919,307848.0
2024-06-20 10:40:00,17.69,17.69,17.66,17.69,318602.0,17.5919,17.5919,17.562,17.5919,318602.0
2024-06-20 10:50:00,17.69,17.73,17.68,17.71,380535.0,17.5919,17.6317,17.5819,17.6118,380535.0
2024-06-20 11:00:00,17.72,17.72,17.7,17.71,51677.0,17.6217,17.6217,17.6018,17.6118,51677.0
2024-06-20 11:10:00,17.71,17.76,17.7,17.73,694204.0,17.6118,17.6615,17.6018,17.6317,694204.0
2024-06-20 11:20:00,17.73,17.74,17.69,17.72,318043.0,17.6317,17.6416,17.5919,17.6217,318043.0
2024-06-20 11:30:00,17.73,17.73,17.68,17.7,131022.0,17.6317,17.6317,17.5819,17.6018,131022.0
2024-06-20 11:40:00,17.69,17.69,17.66,17.68,228277.0,17.5919,17.5919,17.562,17.5819,228277.0
2024-06-20 11:50:00,17.68,17.7,17.66,17.67,162057.0,17.5819,17.6018,17.562,17.572,162057.0
2024-06-20 12:00:00,17.66,17.7,17.66,17.7,82192.0,17.562,17.6018,17.562,17.6018,82192.0
2024-06-20 12:10:00,17.7,17.7,17.68,17.7,58830.0,17.6018,17.6018,17.5819,17.6018,58830.0
2024-06-20 12:20:00,17.7,17.71,17.68,17.68,138639.0,17.6018,17.6118,17.5819,17.5819,138639.0
2024-06-20 12:30:00,17.68,17.69,17.66,17.69,119816.0,17.5819,17.5919,17.562,17.5919,119816.0
2024-06-20 12:40:00,17.68,17.69,17.68,17.69,42095.0,17.5819,17.5919,17.5819,17.5919,42095.0
2024-06-20 12:50:00,17.69,17.72,17.68,17.71,174708.0,17.5919,17.6217,17.5819,17.6118,174708.0
2024-06-20 13:00:00,17.71,17.74,17.7,17.71,75018.0,17.6118,17.6416,17.6018,17.6118,75018.0
2024-06-20 13:10:00,17.71,17.74,17.71,17.73,58115.0,17.6118,17.6416,17.6118,17.6317,58115.0
2024-06-20 13:20:00,17.73,17.76,17.73,17.75,119987.0,17.6317,17.6615,17.6317,17.6515,119987.0
2024-06-20 13:30:00,17.75,17.78,17.73,17.77,222724.0,17.6515,17.6814,17.6317,17.6714,222724.0
2024-06-20 13:40:00,17.77,17.8,17.77,17.79,81404.0,17.6714,17.7013,17.6714,17.6913,81404.0
2024-06-20 13:50:00,17.79,17.81,17.78,17.8,96016.0,17.6913,17.7112,17.6814,17.7013,96016.0
2024-06-20 14:00:00,17.8,17.81,17.79,17.8,145108.0,17.7013,17.7112,17.6913,17.7013,145108.0
2024-06-20 14:10:00,17.8,17.8,17.78,17.79,139625.0,17.7013,17.7013,17.6814,17.6913,139625.0
2024-06-20 14:20:00,17.79,17.8,17.78,17.8,74120.0,17.6913,17.7013,17.6814,17.7013,74120.0
2024-06-20 14:30:00,17.8,17.8,17.78,17.79,121645.0,17.7013,17.7013,17.6814,17.6913,121645.0
2024-06-20 14:40:00,17.79,17.81,17.78,17.8,89820.0,17.6913,17.7112,17.6814,17.7013,89820.0
2024-06-20 14:50:00,17.81,17.82,17.8,17.81,94592.0,17.7112,17.7212,17.7013,17.7112,94592.0
2024-06-20 15:00:00,17.82,17.82,17.78,17.8,259653.0,17.7212,17.7212,17.6814,17.7013,259653.0
2024-06-20 15:10:00,17.8,17.81,17.79,17.8,85568.0,17.7013,17.7112,17.6913,17.7013,85568.0
2024-06-20 15:20:00,17.8,17.84,17.8,17.84,283271.0,17.7013,17.741,17.7013,17.741,283271.0
2024-06-20 15:30:00,17.84,17.86,17.83,17.85,580466.0,17.741,17.7609,17.7311,17.751,580466.0
2024-06-20 15:40:00,17.85,17.85,17.79,17.8,490528.0,17.751,17.751,17.6913,17.7013,490528.0
2024-06-20 15:50:00,17.8,17.85,17.79,17.84,2137623.0,17.7013,17.751,17.6913,17.741,2137623.0
2024-06-21 09:30:00,17.9,17.92,17.84,17.86,4488495.0,17.8007,17.8206,17.741,17.7609,4488495.0
2024-06-21 09:40:00,17.86,17.9,17.82,17.89,168664.0,17.7609,17.8007,17.7212,17.7908,168664.0
2024-06-21 09:50:00,17.9,17.95,17.89,17.94,159933.0,17.8007,17.8504,17.7908,17.8405,159933.0
2024-06-21 10:00:00,17.94,17.95,17.9,17.9,388880.0,17.8405,17.8504,17.8007,17.8007,388880.0
2024-06-21 10:10:00,17.91,17.91,17.84,17.84,89759.0,17.8107,17.8107,17.741,17.741,89759.0
2024-06-21 10:20:00,17.84,17.85,17.8,17.82,239874.0,17.741,17.751,17.7013,17.7212,239874.0
2024-06-21 10:30:00,17.82,17.83,17.7,17.75,383590.0,17.7212,17.7311,17.6018,17.6515,383590.0
2024-06-21 10:40:00,17.75,17.75,17.72,17.73,113823.0,17.6515,17.6515,17.6217,17.6317,113823.0
2024-06-21 10:50:00,17.74,17.75,17.71,17.72,120536.0,17.6416,17.6515,17.6118,17.6217,120536.0
2024-06-21 11:00:00,17.72,17.73,17.71,17.71,79748.0,17.6217,17.6317,17.6118,17.6118,79748.0
2024-06-21 11:10:00,17.71,17.72,17.67,17.68,112466.0,17.6118,17.6217,17.572,17.5819,112466.0
2024-06-21 11:20:00,17.68,17.68,17.65,17.66,120214.0,17.5819,17.5819,17.5521,17.562,120214.0
2024-06-21 11:30:00,17.66,17.66,17.64,17.66,117043.0,17.562,17.562,17.5422,17.562,117043.0
2024-06-21 11:40:00,17.66,17.66,17.6,17.61,165723.0,17.562,17.562,17.5024,17.5123,165723.0
2024-06-21 11:50:00,17.6,17.62,17.59,17.61,126754.0,17.5024,17.5223,17.4924,17.5123,126754.0
2024-06-21 12:00:00,17.61,17.62,17.58,17.58,122471.0,17.5123,17.5223,17.4825,17.4825,122471.0
2024-06-21 12:10:00,17.59,17.59,17.57,17.59,126470.0,17.4924,17.4924,17.4725,17.4924,126470.0
2024-06-21 12:20:00,17.58,17.6,17.58,17.59,108589.0,17.4825,17.5024,17.4825,17.4924,108589.0
2024-06-21 12:30:00,17.59,17.59,17.56,17.56,41809.0,17.4924,17.4924,17.4626,17.4626,41809.0
2024-06-21 12:40:00,17.57,17.59,17.56,17.59,96358.0,17.4725,17.4924,17.4626,17.4924,96358.0
2024-06-21 12:50:00,17.59,17.6,17.58,17.58,123920.0,17.4924,17.5024,17.4825,17.4825,123920.0
2024-06-21 13:00:00,17.59,17.63,17.58,17.63,275156.0,17.4924,17.5322,17.4825,17.5322,275156.0
2024-06-21 13:10:00,17.62,17.63,17.61,17.61,59077.0,17.5223,17.5322,17.5123,17.5123,59077.0
2024-06-21 13:20:00,17.6,17.61,17.58,17.59,115234.0,17.5024,17.5123,17.4825,17.4924,115234.0
2024-06-21 13:30:00,17.58,17.6,17.57,17.59,97032.0,17.4825,17.5024,17.4725,17.4924,97032.0
2024-06-21 13:40:00,17.59,17.61,17.58,17.58,86795.0,17.4924,17.5123,17.4825,17.4825,86795.0
2024-06-21 13:50:00,17.59,17.61,17.58,17.6,71512.0,17.4924,17.5123,17.4825,17.5024,71512.0
2024-06-21 14:00:00,17.6,17.61,17.58,17.61,114224.0,17.5024,17.5123,17.4825,17.5123,114224.0
2024-06-21 14:10:00,17.61,17.62,17.6,17.61,44700.0,17.5123,17.5223,17.5024,17.5123,44700.0
2024-06-21 14:20:00,17.61,17.62,17.6,17.62,68512.0,17.5123,17.5223,17.5024,17.5223,68512.0
2024-06-21 14:30:00,17.62,17.62,17.61,17.62,37791.0,17.5223,17.5223,17.5123,17.5223,37791.0
2024-06-21 14:40:00,17.62,17.63,17.6,17.61,104046.0,17.5223,17.5322,17.5024,17.5123,104046.0
2024-06-21 14:50:00,17.61,17.61,17.6,17.6,69124.0,17.5123,17.5123,17.5024,17.5024,69124.0
2024-06-21 15:00:00,17.61,17.62,17.6,17.62,141654.0,17.5123,17.5223,17.5024,17.5223,141654.0
2024-06-21 15:10:00,17.62,17.62,17.61,17.62,70004.0,17.5223,17.5223,17.5123,17.5223,70004.0
2024-06-21 15:20:00,17.62,17.62,17.6,17.61,195304.0,17.5223,17.5223,17.5024,17.5123,195304.0
2024-06-21 15:30:00,17.61,17.63,17.58,17.62,313888.0,17.5123,17.5322,17.4825,17.5223,313888.0
2024-06-21 15:40:00,17.62,17.62,17.58,17.6,348025.0,17.5223,17.5223,17.4825,17.5024,348025.0
2024-06-21 15:50:00,17.6,17.67,17.59,17.66,1796094.0,17.5024,17.572,17.4924,17.562,1796094.0
2024-06-24 09:30:00,17.63,17.67,17.54,17.63,304523.0,17.5322,17.572,17.4427,17.5322,304523.0
2024-06-24 09:40:00,17.64,17.66,17.61,17.66,144596.0,17.5422,17.562,17.5123,17.562,144596.0
2024-06-24 09:50:00,17.67,17.7,17.65,17.7,144023.0,17.572,17.6018,17.5521,17.6018,144023.0
2024-06-24 10:00:00,17.7,17.79,17.7,17.78,155579.0,17.6018,17.6913,17.6018,17.6814,155579.0
2024-06-24 10:10:00,17.78,17.81,17.75,17.77,132483.0,17.6814,17.7112,17.6515,17.6714,132483.0
2024-06-24 10:20:00,17.78,17.78,17.75,17.77,73321.0,17.6814,17.6814,17.6515,17.6714,73321.0
2024-06-24 10:30:00,17.77,17.8,17.76,17.79,127166.0,17.6714,17.7013,17.6615,17.6913,127166.0
2024-06-24 10:40:00,17.8,17.86,17.79,17.84,138347.0,17.7013,17.7609,17.6913,17.741,138347.0
2024-06-24 10:50:00,17.84,17.84,17.76,17.76,186757.0,17.741,17.741,17.6615,17.6615,186757.0
2024-06-24 11:00:00,17.76,17.77,17.72,17.75,360532.0,17.6615,17.6714,17.6217,17.6515,360532.0
2024-06-24 11:10:00,17.75,17.75,17.73,17.73,102750.0,17.6515,17.6515,17.6317,17.6317,102750.0
2024-06-24 11:20:00,17.73,17.73,17.69,17.7,216812.0,17.6317,17.6317,17.5919,17.6018,216812.0
2024-06-24 11:30:00,17.7,17.71,17.68,17.71,138926.0,17.6018,17.6118,17.5819,17.6118,138926.0
2024-06-24 11:40:00,17.71,17.72,17.67,17.68,147874.0,17.6118,17.6217,17.572,17.5819,147874.0
2024-06-24 11:50:00,17.68,17.7,17.68,17.7,84307.0,17.5819,17.6018,17.5819,17.6018,84307.0
2024-06-24 12:00:00,17.69,17.7,17.67,17.7,138351.0,17.5919,17.6018,17.572,17.6018,138351.0
2024-06-24 12:10:00,17.7,17.72,17.7,17.71,67821.0,17.6018,17.6217,17.6018,17.6118,67821.0
2024-06-24 12:20:00,17.71,17.72,17.7,17.7,114660.0,17.6118,17.6217,17.6018,17.6018,114660.0
2024-06-24 12:30:00,17.71,17.72,17.69,17.72,141425.0,17.6118,17.6217,17.5919,17.6217,141425.0
2024-06-24 12:40:00,17.72,17.72,17.7,17.71,97761.0,17.6217,17.6217,17.6018,17.6118,97761.0
2024-06-24 12:50:00,17.71,17.71,17.68,17.69,168782.0,17.6118,17.6118,17.5819,17.5919,168782.0
2024-06-24 13:00:00,17.69,17.71,17.68,17.69,100684.0,17.5919,17.6118,17.5819,17.5919,100684.0
2024-06-24 13:10:00,17.7,17.71,17.69,17.71,60998.0,17.6018,17.6118,17.5919,17.6118,60998.0
2024-06-24 13:20:00,17.7,17.71,17.67,17.68,152482.0,17.6018,17.6118,17.572,17.5819,152482.0
2024-06-24 13:30:00,17.68,17.68,17.66,17.68,87139.0,17.5819,17.5819,17.562,17.5819,87139.0
2024-06-24 13:40:00,17.68,17.7,17.68,17.69,99584.0,17.5819,17.6018,17.5819,17.5919,99584.0
2024-06-24 13:50:00,17.69,17.7,17.67,17.69,125755.0,17.5919,17.6018,17.572,17.5919,125755.0
2024-06-24 14:00:00,17.69,17.72,17.68,17.72,112238.0,17.5919,17.6217,17.5819,17.6217,112238.0
2024-06-24 14:10:00,17.71,17.74,17.71,17.74,101338.0,17.6118,17.6416,17.6118,17.6416,101338.0
2024-06-24 14:20:00,17.74,17.77,17.73,17.76,222493.0,17.6416,17.6714,17.6317,17.6615,222493.0
2024-06-24 14:30:00,17.76,17.76,17.74,17.76,173189.0,17.6615,17.6615,17.6416,17.6615,173189.0
2024-06-24 14:40:00,17.76,17.77,17.74,17.75,202593.0,17.6615,17.6714,17.6416,17.6515,202593.0
2024-06-24 14:50:00,17.76,17.76,17.73,17.74,117036.0,17.6615,17.6615,17.6317,17.6416,117036.0
2024-06-24 15:00:00,17.75,17.76,17.74,17.74,89592.0,17.6515,17.6615,17.6416,17.6416,89592.0
2024-06-24 15:10:00,17.74,17.75,17.71,17.71,136675.0,17.6416,17.6515,17.6118,17.6118,136675.0
2024-06-24 15:20:00,17.71,17.72,17.7,17.71,311689.0,17.6118,17.6217,17.6018,17.6118,311689.0
2024-06-24 15:30:00,17.71,17.71,17.68,17.69,189486.0,17.6118,17.6118,17.5819,17.5919,189486.0
2024-06-24 15:40:00,17.68,17.7,17.68,17.69,412359.0,17.5819,17.6018,17.5819,17.5919,412359.0
2024-06-24 15:50:00,17.68,17.72,17.68,17.71,1587192.0,17.5819,17.6217,17.5819,17.6118,1587192.0
2024-06-25 09:30:00,17.69,17.76,17.53,17.65,356310.0,17.5919,17.6615,17.4328,17.5521,356310.0
2024-06-25 09:40:00,17.66,17.68,17.6,17.64,137511.0,17.562,17.5819,17.5024,17.5422,137511.0
2024-06-25 09:50:00,17.63,17.65,17.59,17.6,168902.0,17.5322,17.5521,17.4924,17.5024,168902.0
2024-06-25 10:00:00,17.6,17.62,17.53,17.54,146079.0,17.5024,17.5223,17.4328,17.4427,146079.0
2024-06-25 10:10:00,17.54,17.57,17.53,17.55,211383.0,17.4427,17.4725,17.4328,17.4527,211383.0
2024-06-25 10:20:00,17.54,17.55,17.51,17.54,213782.0,17.4427,17.4527,17.4129,17.4427,213782.0
2024-06-25 10:30:00,17.53,17.57,17.53,17.57,189630.0,17.4328,17.4725,17.4328,17.4725,189630.0
2024-06-25 10:40:00,17.57,17.58,17.56,17.56,73635.0,17.4725,17.4825,17.4626,17.4626,73635.0
2024-06-25 10:50:00,17.57,17.58,17.55,17.56,145334.0,17.4725,17.4825,17.4527,17.4626,145334.0
2024-06-25 11:00:00,17.57,17.58,17.55,17.56,90959.0,17.4725,17.4825,17.4527,17.4626,90959.0
2024-06-25 11:10:00,17.56,17.56,17.53,17.55,90511.0,17.4626,17.4626,17.4328,17.4527,90511.0
2024-06-25 11:20:00,17.55,17.55,17.52,17.53,76212.0,17.4527,17.4527,17.4228,17.4328,76212.0
2024-06-25 11:30:00,17.53,17.54,17.49,17.49,111758.0,17.4328,17.4427,17.393,17.393,111758.0
2024-06-25 11:40:00,17.5,17.52,17.49,17.5,142414.0,17.4029,17.4228,17.393,17.4029,142414.0
2024-06-25 11:50:00,17.5,17.51,17.48,17.48,114689.0,17.4029,17.4129,17.383,17.383,114689.0
2024-06-25 12:00:00,17.48,17.49,17.45,17.45,156196.0,17.383,17.393,17.3532,17.3532,156196.0
2024-06-25 12:10:00,17.46,17.48,17.44,17.46,150579.0,17.3632,17.383,17.3433,17.3632,150579.0
2024-06-25 12:20:00,17.46,17.48,17.46,17.48,60834.0,17.3632,17.383,17.3632,17.383,60834.0
2024-06-25 12:30:00,17.48,17.48,17.47,17.47,59908.0,17.383,17.383,17.3731,17.3731,59908.0
2024-06-25 12:40:00,17.48,17.48,17.44,17.44,148144.0,17.383,17.383,17.3433,17.3433,148144.0
2024-06-25 12:50:00,17.45,17.48,17.44,17.48,125339.0,17.3532,17.383,17.3433,17.383,125339.0
2024-06-25 13:00:00,17.48,17.49,17.47,17.48,73567.0,17.383,17.393,17.3731,17.383,73567.0
2024-06-25 13:10:00,17.48,17.49,17.48,17.48,45318.0,17.383,17.393,17.383,17.383,45318.0
2024-06-25 13:20:00,17.48,17.49,17.48,17.48,69474.0,17.383,17.393,17.383,17.383,69474.0
2024-06-25 13:30:00,17.48,17.49,17.48,17.48,65268.0,17.383,17.393,17.383,17.383,65268.0
2024-06-25 13:40:00,17.48,17.49,17.47,17.48,125980.0,17.383,17.393,17.3731,17.383,125980.0
2024-06-25 13:50:00,17.48,17.48,17.47,17.48,58689.0,17.383,17.383,17.3731,17.383,58689.0
2024-06-25 14:00:00,17.48,17.48,17.46,17.47,79514.0,17.383,17.383,17.3632,17.3731,79514.0
2024-06-25 14:10:00,17.47,17.49,17.47,17.48,112355.0,17.3731,17.393,17.3731,17.383,112355.0
2024-06-25 14:20:00,17.48,17.5,17.48,17.5,60514.0,17.383,17.4029,17.383,17.4029,60514.0
2024-06-25 14:30:00,17.5,17.5,17.49,17.5,156297.0,17.4029,17.4029,17.393,17.4029,156297.0
2024-06-25 14:40:00,17.5,17.53,17.48,17.53,207057.0,17.4029,17.4328,17.383,17.4328,207057.0
2024-06-25 14:50:00,17.53,17.61,17.52,17.61,265714.0,17.4328,17.5123,17.4228,17.5123,265714.0
2024-06-25 15:00:00,17.61,17.63,17.6,17.61,323134.0,17.5123,17.5322,17.5024,17.5123,323134.0
2024-06-25 15:10:00,17.61,17.62,17.6,17.61,126409.0,17.5123,17.5223,17.5024,17.5123,126409.0
2024-06-25 15:20:00,17.62,17.63,17.6,17.62,243391.0,17.5223,17.5322,17.5024,17.5223,243391.0
2024-06-25 15:30:00,17.62,17.63,17.61,17.62,277201.0,17.5223,17.5322,17.5123,17.5223,277201.0
2024-06-25 15:40:00,17.62,17.64,17.6,17.64,453602.0,17.5223,17.5422,17.5024,17.5422,453602.0
2024-06-25 15:50:00,17.63,17.65,17.6,17.6,1712616.0,17.5322,17.5521,17.5024,17.5024,1712616.0
2024-06-26 09:30:00,17.53,17.54,17.42,17.48,189220.0,17.4328,17.4427,17.3234,17.383,189220.0
2024-06-26 09:40:00,17.48,17.51,17.44,17.45,95376.0,17.383,17.4129,17.3433,17.3532,95376.0
2024-06-26 09:50:00,17.45,17.49,17.44,17.48,43161.0,17.3532,17.393,17.3433,17.383,43161.0
2024-06-26 10:00:00,17.49,17.51,17.48,17.49,77163.0,17.393,17.4129,17.383,17.393,77163.0
2024-06-26 10:10:00,17.49,17.5,17.45,17.48,121859.0,17.393,17.4029,17.3532,17.383,121859.0
2024-06-26 10:20:00,17.48,17.49,17.46,17.48,55022.0,17.383,17.393,17.3632,17.383,55022.0
2024-06-26 10:30:00,17.48,17.48,17.44,17.45,47450.0,17.383,17.383,17.3433,17.3532,47450.0
2024-06-26 10:40:00,17.44,17.46,17.43,17.45,81451.0,17.3433,17.3632,17.3333,17.3532,81451.0
2024-06-26 10:50:00,17.44,17.48,17.44,17.46,114422.0,17.3433,17.383,17.3433,17.3632,114422.0
2024-06-26 11:00:00,17.47,17.5,17.46,17.48,78446.0,17.3731,17.4029,17.3632,17.383,78446.0
2024-06-26 11:10:00,17.48,17.49,17.47,17.48,79824.0,17.383,17.393,17.3731,17.383,79824.0
2024-06-26 11:20:00,17.49,17.54,17.48,17.54,167863.0,17.393,17.4427,17.383,17.4427,167863.0
2024-06-26 11:30:00,17.54,17.55,17.52,17.54,46508.0,17.4427,17.4527,17.4228,17.4427,46508.0
2024-06-26 11:40:00,17.54,17.55,17.53,17.55,77891.0,17.4427,17.4527,17.4328,17.4527,77891.0
2024-06-26 11:50:00,17.55,17.56,17.53,17.55,63583.0,17.4527,17.4626,17.4328,17.4527,63583.0
2024-06-26 12:00:00,17.54,17.56,17.53,17.55,100902.0,17.4427,17.4626,17.4328,17.4527,100902.0
2024-06-26 12:10:00,17.55,17.56,17.51,17.52,75820.0,17.4527,17.4626,17.4129,17.4228,75820.0
2024-06-26 12:20:00,17.52,17.52,17.5,17.52,65130.0,17.4228,17.4228,17.4029,17.4228,65130.0
2024-06-26 12:30:00,17.52,17.53,17.5,17.51,51867.0,17.4228,17.4328,17.4029,17.4129,51867.0
2024-06-26 12:40:00,17.51,17.51,17.49,17.5,99578.0,17.4129,17.4129,17.393,17.4029,99578.0
2024-06-26 12:50:00,17.5,17.51,17.49,17.51,52097.0,17.4029,17.4129,17.393,17.4129,52097.0
2024-06-26 13:00:00,17.51,17.52,17.5,17.51,71226.0,17.4129,17.4228,17.4029,17.4129,71226.0
2024-06-26 13:10:00,17.51,17.52,17.5,17.52,44191.0,17.4129,17.4228,17.4029,17.4228,44191.0
2024-06-26 13:20:00,17.51,17.51,17.5,17.51,72924.0,17.4129,17.4129,17.4029,17.4129,72924.0
2024-06-26 13:30:00,17.51,17.52,17.5,17.51,101795.0,17.4129,17.4228,17.4029,17.4129,101795.0
2024-06-26 13:40:00,17.51,17.52,17.5,17.51,52762.0,17.4129,17.4228,17.4029,17.4129,52762.0
2024-06-26 13:50:00,17.51,17.51,17.49,17.51,72621.0,17.4129,17.4129,17.393,17.4129,72621.0
2024-06-26 14:00:00,17.51,17.51,17.5,17.51,66815.0,17.4129,17.4129,17.4029,17.4129,66815.0
2024-06-26 14:10:00,17.5,17.51,17.49,17.51,61952.0,17.4029,17.4129,17.393,17.4129,61952.0
2024-06-26 14:20:00,17.51,17.52,17.5,17.5,102503.0,17.4129,17.4228,17.4029,17.4029,102503.0
2024-06-26 14:30:00,17.51,17.51,17.49,17.51,99216.0,17.4129,17.4129,17.393,17.4129,99216.0
2024-06-26 14:40:00,17.51,17.52,17.5,17.52,49387.0,17.4129,17.4228,17.4029,17.4228,49387.0
2024-06-26 14:50:00,17.52,17.53,17.51,17.52,79853.0,17.4228,17.4328,17.4129,17.4228,79853.0
2024-06-26 15:00:00,17.53,17.53,17.51,17.53,93041.0,17.4328,17.4328,17.4129,17.4328,93041.0
2024-06-26 15:10:00,17.53,17.54,17.52,17.54,101890.0,17.4328,17.4427,17.4228,17.4427,101890.0
2024-06-26 15:20:00,17.54,17.55,17.52,17.53,149663.0,17.4427,17.4527,17.4228,17.4328,149663.0
2024-06-26 15:30:00,17.53,17.54,17.52,17.54,153817.0,17.4328,17.4427,17.4228,17.4427,153817.0
2024-06-26 15:40:00,17.54,17.55,17.53,17.55,253125.0,17.4427,17.4527,17.4328,17.4527,253125.0
2024-06-26 15:50:00,17.55,17.61,17.54,17.57,988487.0,17.4527,17.5123,17.4427,17.4725,988487.0
2024-06-27 09:30:00,17.58,17.58,17.5,17.57,214041.0,17.4825,17.4825,17.4029,17.4725,214041.0
2024-06-27 09:40:00,17.57,17.58,17.54,17.55,84894.0,17.4725,17.4825,17.4427,17.4527,84894.0
2024-06-27 09:50:00,17.55,17.56,17.52,17.53,77473.0,17.4527,17.4626,17.4228,17.4328,77473.0
2024-06-27 10:00:00,17.54,17.55,17.5,17.5,113796.0,17.4427,17.4527,17.4029,17.4029,113796.0
2024-06-27 10:10:00,17.5,17.52,17.47,17.48,167696.0,17.4029,17.4228,17.3731,17.383,167696.0
2024-06-27 10:20:00,17.48,17.49,17.47,17.49,62433.0,17.383,17.393,17.3731,17.393,62433.0
2024-06-27 10:30:00,17.49,17.53,17.48,17.52,106493.0,17.393,17.4328,17.383,17.4228,106493.0
2024-06-27 10:40:00,17.51,17.58,17.51,17.57,72985.0,17.4129,17.4825,17.4129,17.4725,72985.0
2024-06-27 10:50:00,17.57,17.58,17.55,17.57,74997.0,17.4725,17.4825,17.4527,17.4725,74997.0
2024-06-27 11:00:00,17.57,17.57,17.55,17.55,42185.0,17.4725,17.4725,17.4527,17.4527,42185.0
2024-06-27 11:10:00,17.55,17.56,17.53,17.54,151256.0,17.4527,17.4626,17.4328,17.4427,151256.0
2024-06-27 11:20:00,17.54,17.54,17.51,17.53,165029.0,17.4427,17.4427,17.4129,17.4328,165029.0
2024-06-27 11:30:00,17.52,17.55,17.52,17.54,205844.0,17.4228,17.4527,17.4228,17.4427,205844.0
2024-06-27 11:40:00,17.54,17.55,17.52,17.54,179572.0,17.4427,17.4527,17.4228,17.4427,179572.0
2024-06-27 11:50:00,17.54,17.55,17.53,17.54,82255.0,17.4427,17.4527,17.4328,17.4427,82255.0
2024-06-27 12:00:00,17.53,17.54,17.52,17.52,82617.0,17.4328,17.4427,17.4228,17.4228,82617.0
2024-06-27 12:10:00,17.53,17.53,17.51,17.52,73284.0,17.4328,17.4328,17.4129,17.4228,73284.0
2024-06-27 12:20:00,17.52,17.53,17.51,17.51,58291.0,17.4228,17.4328,17.4129,17.4129,58291.0
2024-06-27 12:30:00,17.52,17.52,17.49,17.5,49238.0,17.4228,17.4228,17.393,17.4029,49238.0
2024-06-27 12:40:00,17.5,17.51,17.49,17.51,40043.0,17.4029,17.4129,17.393,17.4129,40043.0
2024-06-27 12:50:00,17.51,17.52,17.5,17.5,44168.0,17.4129,17.4228,17.4029,17.4029,44168.0
2024-06-27 13:00:00,17.5,17.53,17.5,17.53,44718.0,17.4029,17.4328,17.4029,17.4328,44718.0
2024-06-27 13:10:00,17.53,17.54,17.52,17.54,41734.0,17.4328,17.4427,17.4228,17.4427,41734.0
2024-06-27 13:20:00,17.54,17.55,17.53,17.54,59319.0,17.4427,17.4527,17.4328,17.4427,59319.0
2024-06-27 13:30:00,17.55,17.55,17.53,17.54,38599.0,17.4527,17.4527,17.4328,17.4427,38599.0
2024-06-27 13:40:00,17.54,17.54,17.52,17.53,37484.0,17.4427,17.4427,17.4228,17.4328,37484.0
2024-06-27 13:50:00,17.53,17.53,17.52,17.52,29660.0,17.4328,17.4328,17.4228,17.4228,29660.0
2024-06-27 14:00:00,17.53,17.53,17.51,17.53,82859.0,17.4328,17.4328,17.4129,17.4328,82859.0
2024-06-27 14:10:00,17.52,17.53,17.5,17.51,43942.0,17.4228,17.4328,17.4029,17.4129,43942.0
2024-06-27 14:20:00,17.51,17.51,17.49,17.51,71274.0,17.4129,17.4129,17.393,17.4129,71274.0
2024-06-27 14:30:00,17.5,17.51,17.5,17.5,39894.0,17.4029,17.4129,17.4029,17.4029,39894.0
2024-06-27 14:40:00,17.51,17.52,17.5,17.52,155644.0,17.4129,17.4228,17.4029,17.4228,155644.0
2024-06-27 14:50:00,17.52,17.53,17.49,17.5,274280.0,17.4228,17.4328,17.393,17.4029,274280.0
2024-06-27 15:00:00,17.5,17.5,17.49,17.5,52399.0,17.4029,17.4029,17.393,17.4029,52399.0
2024-06-27 15:10:00,17.49,17.5,17.48,17.48,222065.0,17.393,17.4029,17.383,17.383,222065.0
2024-06-27 15:20:00,17.48,17.49,17.48,17.48,95156.0,17.383,17.393,17.383,17.383,95156.0
2024-06-27 15:30:00,17.48,17.49,17.47,17.48,304326.0,17.383,17.393,17.3731,17.383,304326.0
2024-06-27 15:40:00,17.47,17.53,17.47,17.51,462210.0,17.3731,17.4328,17.3731,17.4129,462210.0
2024-06-27 15:50:00,17.51,17.51,17.47,17.49,1445664.0,17.4129,17.4129,17.3731,17.393,1445664.0
2024-06-28 09:30:00,17.51,17.54,17.48,17.54,144147.0,17.4228,17.4527,17.393,17.4527,144147.0
2024-06-28 09:40:00,17.54,17.55,17.4,17.43,172837.0,17.4527,17.4626,17.3134,17.3432,172837.0
2024-06-28 09:50:00,17.43,17.44,17.38,17.38,89353.0,17.3432,17.3532,17.2935,17.2935,89353.0
2024-06-28 10:00:00,17.39,17.43,17.37,17.43,121772.0,17.3034,17.3432,17.2835,17.3432,121772.0
2024-06-28 10:10:00,17.43,17.44,17.41,17.44,73621.0,17.3432,17.3532,17.3233,17.3532,73621.0
2024-06-28 10:20:00,17.44,17.47,17.43,17.46,50977.0,17.3532,17.383,17.3432,17.3731,50977.0
2024-06-28 10:30:00,17.46,17.48,17.46,17.46,88282.0,17.3731,17.393,17.3731,17.3731,88282.0
2024-06-28 10:40:00,17.46,17.48,17.45,17.46,82154.0,17.3731,17.393,17.3631,17.3731,82154.0
2024-06-28 10:50:00,17.46,17.47,17.41,17.42,219214.0,17.3731,17.383,17.3233,17.3333,219214.0
2024-06-28 11:00:00,17.41,17.42,17.38,17.4,153565.0,17.3233,17.3333,17.2935,17.3134,153565.0
2024-06-28 11:10:00,17.41,17.42,17.39,17.39,119841.0,17.3233,17.3333,17.3034,17.3034,119841.0
2024-06-28 11:20:00,17.39,17.41,17.38,17.38,131150.0,17.3034,17.3233,17.2935,17.2935,131150.0
2024-06-28 11:30:00,17.38,17.41,17.37,17.41,110503.0,17.2935,17.3233,17.2835,17.3233,110503.0
2024-06-28 11:40:00,17.41,17.41,17.38,17.38,79300.0,17.3233,17.3233,17.2935,17.2935,79300.0
2024-06-28 11:50:00,17.39,17.4,17.38,17.39,113849.0,17.3034,17.3134,17.2935,17.3034,113849.0
2024-06-28 12:00:00,17.39,17.41,17.38,17.39,59106.0,17.3034,17.3233,17.2935,17.3034,59106.0
2024-06-28 12:10:00,17.39,17.4,17.37,17.39,93842.0,17.3034,17.3134,17.2835,17.3034,93842.0
2024-06-28 12:20:00,17.39,17.41,17.38,17.41,101105.0,17.3034,17.3233,17.2935,17.3233,101105.0
2024-06-28 12:30:00,17.41,17.43,17.4,17.41,153085.0,17.3233,17.3432,17.3134,17.3233,153085.0
2024-06-28 12:40:00,17.41,17.44,17.4,17.42,91759.0,17.3233,17.3532,17.3134,17.3333,91759.0
2024-06-28 12:50:00,17.42,17.43,17.4,17.41,67724.0,17.3333,17.3432,17.3134,17.3233,67724.0
2024-06-28 13:00:00,17.4,17.42,17.4,17.41,61832.0,17.3134,17.3333,17.3134,17.3233,61832.0
2024-06-28 13:10:00,17.41,17.42,17.4,17.41,68793.0,17.3233,17.3333,17.3134,17.3233,68793.0
2024-06-28 13:20:00,17.41,17.41,17.39,17.39,63164.0,17.3233,17.3233,17.3034,17.3034,63164.0
2024-06-28 13:30:00,17.39,17.4,17.38,17.39,164111.0,17.3034,17.3134,17.2935,17.3034,164111.0
2024-06-28 13:40:00,17.4,17.43,17.39,17.43,242605.0,17.3134,17.3432,17.3034,17.3432,242605.0
2024-06-28 13:50:00,17.43,17.43,17.42,17.43,58036.0,17.3432,17.3432,17.3333,17.3432,58036.0
2024-06-28 14:00:00,17.43,17.43,17.41,17.42,106550.0,17.3432,17.3432,17.3233,17.3333,106550.0
2024-06-28 14:10:00,17.41,17.43,17.41,17.41,65695.0,17.3233,17.3432,17.3233,17.3233,65695.0
2024-06-28 14:20:00,17.41,17.43,17.4,17.42,143264.0,17.3233,17.3432,17.3134,17.3333,143264.0
2024-06-28 14:30:00,17.42,17.42,17.37,17.38,146868.0,17.3333,17.3333,17.2835,17.2935,146868.0
2024-06-28 14:40:00,17.38,17.38,17.35,17.36,105267.0,17.2935,17.2935,17.2636,17.2736,105267.0
2024-06-28 14:50:00,17.36,17.37,17.35,17.37,98644.0,17.2736,17.2835,17.2636,17.2835,98644.0
2024-06-28 15:00:00,17.37,17.37,17.35,17.37,111750.0,17.2835,17.2835,17.2636,17.2835,111750.0
2024-06-28 15:10:00,17.37,17.39,17.36,17.36,231286.0,17.2835,17.3034,17.2736,17.2736,231286.0
2024-06-28 15:20:00,17.37,17.41,17.36,17.41,160459.0,17.2835,17.3233,17.2736,17.3233,160459.0
2024-06-28 15:30:00,17.41,17.42,17.37,17.39,516905.0,17.3233,17.3333,17.2835,17.3034,516905.0
2024-06-28 15:40:00,17.4,17.44,17.37,17.41,788216.0,17.3134,17.3532,17.2835,17.3233,788216.0
2024-06-28 15:50:00,17.41,17.51,17.41,17.45,2553929.0,17.3233,17.4228,17.3233,17.3631,2553929.0
2024-07-01 09:30:00,17.58,17.6,17.49,17.53,270255.0,17.4925,17.5124,17.4029,17.4427,270255.0
2024-07-01 09:40:00,17.53,17.55,17.46,17.55,159285.0,17.4427,17.4626,17.3731,17.4626,159285.0
2024-07-01 09:50:00,17.55,17.56,17.5,17.51,102442.0,17.4626,17.4726,17.4129,17.4228,102442.0
2024-07-01 10:00:00,17.51,17.55,17.46,17.46,223980.0,17.4228,17.4626,17.3731,17.3731,223980.0
2024-07-01 10:10:00,17.46,17.47,17.35,17.36,142077.0,17.3731,17.383,17.2636,17.2736,142077.0
2024-07-01 10:20:00,17.35,17.36,17.31,17.32,75752.0,17.2636,17.2736,17.2238,17.2338,75752.0
2024-07-01 10:30:00,17.32,17.36,17.28,17.35,461184.0,17.2338,17.2736,17.194,17.2636,461184.0
2024-07-01 10:40:00,17.35,17.37,17.32,17.32,152717.0,17.2636,17.2835,17.2338,17.2338,152717.0
2024-07-01 10:50:00,17.32,17.35,17.3,17.3,198076.0,17.2338,17.2636,17.2139,17.2139,198076.0
2024-07-01 11:00:00,17.3,17.31,17.27,17.28,90406.0,17.2139,17.2238,17.184,17.194,90406.0
2024-07-01 11:10:00,17.28,17.3,17.25,17.26,386847.0,17.194,17.2139,17.1641,17.1741,386847.0
2024-07-01 11:20:00,17.25,17.26,17.23,17.26,79543.0,17.1641,17.1741,17.1442,17.1741,79543.0
2024-07-01 11:30:00,17.26,17.27,17.23,17.23,127486.0,17.1741,17.184,17.1442,17.1442,127486.0
2024-07-01 11:40:00,17.23,17.25,17.23,17.25,84777.0,17.1442,17.1641,17.1442,17.1641,84777.0
2024-07-01 11:50:00,17.25,17.26,17.24,17.25,63156.0,17.1641,17.1741,17.1542,17.1641,63156.0
2024-07-01 12:00:00,17.24,17.25,17.21,17.23,59970.0,17.1542,17.1641,17.1243,17.1442,59970.0
2024-07-01 12:10:00,17.22,17.23,17.21,17.23,41666.0,17.1343,17.1442,17.1243,17.1442,41666.0
2024-07-01 12:20:00,17.23,17.24,17.22,17.23,74518.0,17.1442,17.1542,17.1343,17.1442,74518.0
2024-07-01 12:30:00,17.23,17.27,17.22,17.27,107528.0,17.1442,17.184,17.1343,17.184,107528.0
2024-07-01 12:40:00,17.27,17.27,17.25,17.26,65972.0,17.184,17.184,17.1641,17.1741,65972.0
2024-07-01 12:50:00,17.26,17.26,17.23,17.24,126347.0,17.1741,17.1741,17.1442,17.1542,126347.0
2024-07-01 13:00:00,17.23,17.27,17.23,17.27,62569.0,17.1442,17.184,17.1442,17.184,62569.0
2024-07-01 13:10:00,17.27,17.27,17.25,17.26,38429.0,17.184,17.184,17.1641,17.1741,38429.0
2024-07-01 13:20:00,17.26,17.26,17.23,17.23,70075.0,17.1741,17.1741,17.1442,17.1442,70075.0
2024-07-01 13:30:00,17.24,17.24,17.21,17.21,86244.0,17.1542,17.1542,17.1243,17.1243,86244.0
2024-07-01 13:40:00,17.21,17.23,17.2,17.23,92001.0,17.1243,17.1442,17.1144,17.1442,92001.0
2024-07-01 13:50:00,17.23,17.24,17.22,17.23,75923.0,17.1442,17.1542,17.1343,17.1442,75923.0
2024-07-01 14:00:00,17.23,17.24,17.22,17.22,76593.0,17.1442,17.1542,17.1343,17.1343,76593.0
2024-07-01 14:10:00,17.22,17.22,17.19,17.21,114810.0,17.1343,17.1343,17.1044,17.1243,114810.0
2024-07-01 14:20:00,17.21,17.21,17.19,17.2,31853.0,17.1243,17.1243,17.1044,17.1144,31853.0
2024-07-01 14:30:00,17.19,17.2,17.18,17.2,97512.0,17.1044,17.1144,17.0945,17.1144,97512.0
2024-07-01 14:40:00,17.2,17.21,17.19,17.2,112388.0,17.1144,17.1243,17.1044,17.1144,112388.0
2024-07-01 14:50:00,17.2,17.21,17.19,17.2,73089.0,17.1144,17.1243,17.1044,17.1144,73089.0
2024-07-01 15:00:00,17.19,17.21,17.18,17.19,262655.0,17.1044,17.1243,17.0945,17.1044,262655.0
2024-07-01 15:10:00,17.19,17.19,17.13,17.13,280392.0,17.1044,17.1044,17.0447,17.0447,280392.0
2024-07-01 15:20:00,17.13,17.14,17.08,17.08,274082.0,17.0447,17.0547,16.995,16.995,274082.0
2024-07-01 15:30:00,17.08,17.16,17.08,17.16,501615.0,16.995,17.0746,16.995,17.0746,501615.0
2024-07-01 15:40:00,17.16,17.18,17.15,17.16,265875.0,17.0746,17.0945,17.0646,17.0746,265875.0
2024-07-01 15:50:00,17.16,17.18,17.14,17.17,965878.0,17.0746,17.0945,17.0547,17.0845,965878.0
2024-07-02 09:30:00,17.2,17.27,17.18,17.25,187540.0,17.1144,17.184,17.0945,17.1641,187540.0
2024-07-02 09:40:00,17.26,17.28,17.2,17.23,205403.0,17.1741,17.194,17.1144,17.1442,205403.0
2024-07-02 09:50:00,17.23,17.24,17.2,17.2,58344.0,17.1442,17.1542,17.1144,17.1144,58344.0
2024-07-02 10:00:00,17.21,17.22,17.17,17.18,105534.0,17.1243,17.1343,17.0845,17.0945,105534.0
2024-07-02 10:10:00,17.18,17.18,17.15,17.16,73569.0,17.0945,17.0945,17.0646,17.0746,73569.0
2024-07-02 10:20:00,17.17,17.21,17.16,17.21,148409.0,17.0845,17.1243,17.0746,17.1243,148409.0
2024-07-02 10:30:00,17.21,17.22,17.19,17.2,113248.0,17.1243,17.1343,17.1044,17.1144,113248.0
2024-07-02 10:40:00,17.2,17.21,17.17,17.18,149452.0,17.1144,17.1243,17.0845,17.0945,149452.0
2024-07-02 10:50:00,17.18,17.19,17.17,17.18,116936.0,17.0945,17.1044,17.0845,17.0945,116936.0
2024-07-02 11:00:00,17.18,17.19,17.14,17.14,173402.0,17.0945,17.1044,17.0547,17.0547,173402.0
2024-07-02 11:10:00,17.14,17.17,17.14,17.14,97271.0,17.0547,17.0845,17.0547,17.0547,97271.0
2024-07-02 11:20:00,17.14,17.17,17.13,17.16,89028.0,17.0547,17.0845,17.0447,17.0746,89028.0
2024-07-02 11:30:00,17.16,17.18,17.13,17.14,193924.0,17.0746,17.0945,17.0447,17.0547,193924.0
2024-07-02 11:40:00,17.14,17.15,17.13,17.13,52048.0,17.0547,17.0646,17.0447,17.0447,52048.0
2024-07-02 11:50:00,17.14,17.18,17.13,17.16,259194.0,17.0547,17.0945,17.0447,17.0746,259194.0
2024-07-02 12:00:00,17.16,17.17,17.15,17.16,75663.0,17.0746,17.0845,17.0646,17.0746,75663.0
2024-07-02 12:10:00,17.16,17.17,17.15,17.15,31644.0,17.0746,17.0845,17.0646,17.0646,31644.0
2024-07-02 12:20:00,17.15,17.16,17.15,17.15,53971.0,17.0646,17.0746,17.0646,17.0646,53971.0
2024-07-02 12:30:00,17.15,17.16,17.14,17.14,46448.0,17.0646,17.0746,17.0547,17.0547,46448.0
2024-07-02 12:40:00,17.14,17.15,17.11,17.12,126371.0,17.0547,17.0646,17.0248,17.0348,126371.0
2024-07-02 12:50:00,17.12,17.12,17.09,17.1,56681.0,17.0348,17.0348,17.0049,17.0149,56681.0
2024-07-02 13:00:00,17.09,17.1,17.06,17.06,198701.0,17.0049,17.0149,16.9751,16.9751,198701.0
2024-07-02 13:10:00,17.07,17.08,17.05,17.08,87074.0,16.985,16.995,16.9651,16.995,87074.0
2024-07-02 13:20:00,17.08,17.1,17.07,17.08,56402.0,16.995,17.0149,16.985,16.995,56402.0
2024-07-02 13:30:00,17.08,17.09,17.05,17.05,86766.0,16.995,17.0049,16.9651,16.9651,86766.0
2024-07-02 13:40:00,17.05,17.07,17.05,17.07,43960.0,16.9651,16.985,16.9651,16.985,43960.0
2024-07-02 13:50:00,17.06,17.08,17.06,17.07,88274.0,16.9751,16.995,16.9751,16.985,88274.0
2024-07-02 14:00:00,17.07,17.1,17.06,17.1,122585.0,16.985,17.0149,16.9751,17.0149,122585.0
2024-07-02 14:10:00,17.1,17.1,17.09,17.1,17021.0,17.0149,17.0149,17.0049,17.0149,17021.0
2024-07-02 14:20:00,17.1,17.12,17.1,17.12,65895.0,17.0149,17.0348,17.0149,17.0348,65895.0
2024-07-02 14:30:00,17.12,17.12,17.1,17.11,53374.0,17.0348,17.0348,17.0149,17.0248,53374.0
2024-07-02 14:40:00,17.12,17.12,17.1,17.1,73619.0,17.0348,17.0348,17.0149,17.0149,73619.0
2024-07-02 14:50:00,17.1,17.11,17.07,17.07,104377.0,17.0149,17.0248,16.985,16.985,104377.0
2024-07-02 15:00:00,17.07,17.11,17.07,17.11,109743.0,16.985,17.0248,16.985,17.0248,109743.0
2024-07-02 15:10:00,17.11,17.11,17.1,17.11,40817.0,17.0248,17.0248,17.0149,17.0248,40817.0
2024-07-02 15:20:00,17.11,17.11,17.1,17.11,48746.0,17.0248,17.0248,17.0149,17.0248,48746.0
2024-07-02 15:30:00,17.11,17.12,17.1,17.11,169056.0,17.0248,17.0348,17.0149,17.0248,169056.0
2024-07-02 15:40:00,17.11,17.13,17.1,17.11,267133.0,17.0248,17.0447,17.0149,17.0248,267133.0
2024-07-02 15:50:00,17.11,17.11,17.07,17.09,1134882.0,17.0248,17.0248,16.985,17.0049,1134882.0
2024-07-03 09:30:00,17.16,17.19,17.08,17.17,389975.0,17.0746,17.1044,16.995,17.0845,389975.0
2024-07-03 09:40:00,17.16,17.21,17.14,17.16,197140.0,17.0746,17.1243,17.0547,17.0746,197140.0
2024-07-03 09:50:00,17.16,17.22,17.16,17.21,449258.0,17.0746,17.1343,17.0746,17.1243,449258.0
2024-07-03 10:00:00,17.21,17.34,17.2,17.3,226947.0,17.1243,17.2537,17.1144,17.2139,226947.0
2024-07-03 10:10:00,17.3,17.34,17.28,17.29,267691.0,17.2139,17.2537,17.194,17.2039,267691.0
2024-07-03 10:20:00,17.28,17.28,17.23,17.23,230099.0,17.194,17.194,17.1442,17.1442,230099.0
2024-07-03 10:30:00,17.23,17.25,17.22,17.23,131888.0,17.1442,17.1641,17.1343,17.1442,131888.0
2024-07-03 10:40:00,17.22,17.23,17.21,17.23,123377.0,17.1343,17.1442,17.1243,17.1442,123377.0
2024-07-03 10:50:00,17.23,17.24,17.18,17.18,117299.0,17.1442,17.1542,17.0945,17.0945,117299.0
2024-07-03 11:00:00,17.18,17.21,17.18,17.19,446408.0,17.0945,17.1243,17.0945,17.1044,446408.0
2024-07-03 11:10:00,17.19,17.19,17.16,17.17,134870.0,17.1044,17.1044,17.0746,17.0845,134870.0
2024-07-03 11:20:00,17.16,17.18,17.15,17.15,111999.0,17.0746,17.0945,17.0646,17.0646,111999.0
2024-07-03 11:30:00,17.16,17.2,17.15,17.19,107616.0,17.0746,17.1144,17.0646,17.1044,107616.0
2024-07-03 11:40:00,17.19,17.2,17.15,17.16,400787.0,17.1044,17.1144,17.0646,17.0746,400787.0
2024-07-03 11:50:00,17.15,17.21,17.15,17.2,225034.0,17.0646,17.1243,17.0646,17.1144,225034.0
2024-07-03 12:00:00,17.19,17.2,17.18,17.2,205793.0,17.1044,17.1144,17.0945,17.1144,205793.0
2024-07-03 12:10:00,17.2,17.21,17.19,17.21,215783.0,17.1144,17.1243,17.1044,17.1243,215783.0
2024-07-03 12:20:00,17.21,17.23,17.2,17.23,352585.0,17.1243,17.1442,17.1144,17.1442,352585.0
2024-07-03 12:30:00,17.23,17.23,17.21,17.21,191452.0,17.1442,17.1442,17.1243,17.1243,191452.0
2024-07-03 12:40:00,17.21,17.23,17.18,17.18,567427.0,17.1243,17.1442,17.0945,17.0945,567427.0
2024-07-03 12:50:00,17.18,17.22,17.18,17.21,1084689.0,17.0945,17.1343,17.0945,17.1243,1084689.0
2024-07-05 09:30:00,17.19,17.21,17.09,17.16,278299.0,17.1044,17.1243,17.0049,17.0746,278299.0
2024-07-05 09:40:00,17.16,17.22,17.15,17.15,150277.0,17.0746,17.1343,17.0646,17.0646,150277.0
2024-07-05 09:50:00,17.14,17.15,17.1,17.12,73853.0,17.0547,17.0646,17.0149,17.0348,73853.0
2024-07-05 10:00:00,17.12,17.14,17.07,17.11,634486.0,17.0348,17.0547,16.985,17.0248,634486.0
2024-07-05 10:10:00,17.11,17.13,17.08,17.11,150611.0,17.0248,17.0447,16.995,17.0248,150611.0
2024-07-05 10:20:00,17.11,17.2,17.1,17.2,353193.0,17.0248,17.1144,17.0149,17.1144,353193.0
2024-07-05 10:30:00,17.2,17.24,17.19,17.23,133830.0,17.1144,17.1542,17.1044,17.1442,133830.0
2024-07-05 10:40:00,17.23,17.23,17.2,17.21,154846.0,17.1442,17.1442,17.1144,17.1243,154846.0
2024-07-05 10:50:00,17.21,17.24,17.2,17.23,90976.0,17.1243,17.1542,17.1144,17.1442,90976.0
2024-07-05 11:00:00,17.23,17.25,17.21,17.24,79233.0,17.1442,17.1641,17.1243,17.1542,79233.0
2024-07-05 11:10:00,17.25,17.26,17.23,17.23,82925.0,17.1641,17.1741,17.1442,17.1442,82925.0
2024-07-05 11:20:00,17.23,17.24,17.22,17.23,28126.0,17.1442,17.1542,17.1343,17.1442,28126.0
2024-07-05 11:30:00,17.23,17.27,17.21,17.27,250559.0,17.1442,17.184,17.1243,17.184,250559.0
2024-07-05 11:40:00,17.27,17.36,17.27,17.34,247058.0,17.184,17.2736,17.184,17.2537,247058.0
2024-07-05 11:50:00,17.34,17.34,17.28,17.29,134637.0,17.2537,17.2537,17.194,17.2039,134637.0
2024-07-05 12:00:00,17.29,17.29,17.23,17.25,112366.0,17.2039,17.2039,17.1442,17.1641,112366.0
2024-07-05 12:10:00,17.25,17.25,17.21,17.23,77099.0,17.1641,17.1641,17.1243,17.1442,77099.0
2024-07-05 12:20:00,17.22,17.23,17.21,17.21,34455.0,17.1343,17.1442,17.1243,17.1243,34455.0
2024-07-05 12:30:00,17.21,17.23,17.2,17.23,57843.0,17.1243,17.1442,17.1144,17.1442,57843.0
2024-07-05 12:40:00,17.23,17.24,17.22,17.23,34311.0,17.1442,17.1542,17.1343,17.1442,34311.0
2024-07-05 12:50:00,17.24,17.26,17.22,17.26,138315.0,17.1542,17.1741,17.1343,17.1741,138315.0
2024-07-05 13:00:00,17.26,17.27,17.25,17.26,83013.0,17.1741,17.184,17.1641,17.1741,83013.0
2024-07-05 13:10:00,17.27,17.28,17.25,17.26,127323.0,17.184,17.194,17.1641,17.1741,127323.0
2024-07-05 13:20:00,17.26,17.26,17.22,17.23,61577.0,17.1741,17.1741,17.1343,17.1442,61577.0
2024-07-05 13:30:00,17.23,17.24,17.22,17.23,71410.0,17.1442,17.1542,17.1343,17.1442,71410.0
2024-07-05 13:40:00,17.23,17.25,17.23,17.24,66532.0,17.1442,17.1641,17.1442,17.1542,66532.0
2024-07-05 13:50:00,17.25,17.26,17.24,17.26,79820.0,17.1641,17.1741,17.1542,17.1741,79820.0
2024-07-05 14:00:00,17.26,17.26,17.23,17.24,94032.0,17.1741,17.1741,17.1442,17.1542,94032.0
2024-07-05 14:10:00,17.23,17.25,17.23,17.24,66552.0,17.1442,17.1641,17.1442,17.1542,66552.0
2024-07-05 14:20:00,17.25,17.25,17.24,17.25,10830.0,17.1641,17.1641,17.1542,17.1641,10830.0
2024-07-05 14:30:00,17.25,17.25,17.21,17.23,100128.0,17.1641,17.1641,17.1243,17.1442,100128.0
2024-07-05 14:40:00,17.23,17.23,17.22,17.22,33781.0,17.1442,17.1442,17.1343,17.1343,33781.0
2024-07-05 14:50:00,17.22,17.22,17.2,17.22,173928.0,17.1343,17.1343,17.1144,17.1343,173928.0
2024-07-05 15:00:00,17.21,17.22,17.17,17.17,70540.0,17.1243,17.1343,17.0845,17.0845,70540.0
2024-07-05 15:10:00,17.17,17.18,17.16,17.16,92513.0,17.0845,17.0945,17.0746,17.0746,92513.0
2024-07-05 15:20:00,17.16,17.17,17.13,17.16,176834.0,17.0746,17.0845,17.0447,17.0746,176834.0
2024-07-05 15:30:00,17.16,17.21,17.15,17.2,211727.0,17.0746,17.1243,17.0646,17.1144,211727.0
2024-07-05 15:40:00,17.2,17.25,17.19,17.25,226540.0,17.1144,17.1641,17.1044,17.1641,226540.0
2024-07-05 15:50:00,17.25,17.28,17.22,17.23,782583.0,17.1641,17.194,17.1343,17.1442,782583.0
2024-07-08 09:30:00,17.21,17.26,17.19,17.23,179252.0,17.1243,17.1741,17.1044,17.1442,179252.0
2024-07-08 09:40:00,17.23,17.25,17.2,17.24,129520.0,17.1442,17.1641,17.1144,17.1542,129520.0
2024-07-08 09:50:00,17.24,17.27,17.24,17.27,37189.0,17.1542,17.184,17.1542,17.184,37189.0
2024-07-08 10:00:00,17.27,17.31,17.26,17.27,156969.0,17.184,17.2238,17.1741,17.184,156969.0
2024-07-08 10:10:00,17.27,17.27,17.22,17.23,127487.0,17.184,17.184,17.1343,17.1442,127487.0
2024-07-08 10:20:00,17.22,17.25,17.2,17.25,140171.0,17.1343,17.1641,17.1144,17.1641,140171.0
2024-07-08 10:30:00,17.25,17.26,17.23,17.23,85247.0,17.1641,17.1741,17.1442,17.1442,85247.0
2024-07-08 10:40:00,17.23,17.24,17.19,17.2,68238.0,17.1442,17.1542,17.1044,17.1144,68238.0
2024-07-08 10:50:00,17.2,17.21,17.19,17.2,51297.0,17.1144,17.1243,17.1044,17.1144,51297.0
2024-07-08 11:00:00,17.2,17.31,17.18,17.25,1177792.0,17.1144,17.2238,17.0945,17.1641,1177792.0
2024-07-08 11:10:00,17.26,17.26,17.22,17.23,72168.0,17.1741,17.1741,17.1343,17.1442,72168.0
2024-07-08 11:20:00,17.23,17.23,17.2,17.21,86507.0,17.1442,17.1442,17.1144,17.1243,86507.0
2024-07-08 11:30:00,17.21,17.26,17.2,17.24,170648.0,17.1243,17.1741,17.1144,17.1542,170648.0
2024-07-08 11:40:00,17.24,17.26,17.23,17.26,67044.0,17.1542,17.1741,17.1442,17.1741,67044.0
2024-07-08 11:50:00,17.26,17.28,17.25,17.27,90873.0,17.1741,17.194,17.1641,17.184,90873.0
2024-07-08 12:00:00,17.27,17.29,17.26,17.29,53439.0,17.184,17.2039,17.1741,17.2039,53439.0
2024-07-08 12:10:00,17.29,17.32,17.28,17.32,122738.0,17.2039,17.2338,17.194,17.2338,122738.0
2024-07-08 12:20:00,17.32,17.34,17.31,17.33,117775.0,17.2338,17.2537,17.2238,17.2437,117775.0
2024-07-08 12:30:00,17.32,17.36,17.32,17.36,81380.0,17.2338,17.2736,17.2338,17.2736,81380.0
2024-07-08 12:40:00,17.36,17.36,17.31,17.32,238544.0,17.2736,17.2736,17.2238,17.2338,238544.0
2024-07-08 12:50:00,17.32,17.32,17.29,17.3,64226.0,17.2338,17.2338,17.2039,17.2139,64226.0
2024-07-08 13:00:00,17.3,17.31,17.29,17.3,92816.0,17.2139,17.2238,17.2039,17.2139,92816.0
2024-07-08 13:10:00,17.3,17.3,17.28,17.3,90112.0,17.2139,17.2139,17.194,17.2139,90112.0
2024-07-08 13:20:00,17.3,17.3,17.28,17.29,54510.0,17.2139,17.2139,17.194,17.2039,54510.0
2024-07-08 13:30:00,17.29,17.3,17.28,17.3,36717.0,17.2039,17.2139,17.194,17.2139,36717.0
2024-07-08 13:40:00,17.3,17.31,17.29,17.3,114783.0,17.2139,17.2238,17.2039,17.2139,114783.0
2024-07-08 13:50:00,17.3,17.31,17.29,17.3,56447.0,17.2139,17.2238,17.2039,17.2139,56447.0
2024-07-08 14:00:00,17.31,17.32,17.29,17.3,89966.0,17.2238,17.2338,17.2039,17.2139,89966.0
2024-07-08 14:10:00,17.3,17.3,17.26,17.27,80535.0,17.2139,17.2139,17.1741,17.184,80535.0
2024-07-08 14:20:00,17.27,17.27,17.25,17.25,69283.0,17.184,17.184,17.1641,17.1641,69283.0
2024-07-08 14:30:00,17.25,17.26,17.23,17.23,100922.0,17.1641,17.1741,17.1442,17.1442,100922.0
2024-07-08 14:40:00,17.23,17.24,17.19,17.21,511934.0,17.1442,17.1542,17.1044,17.1243,511934.0
2024-07-08 14:50:00,17.21,17.21,17.18,17.19,188096.0,17.1243,17.1243,17.0945,17.1044,188096.0
2024-07-08 15:00:00,17.19,17.21,17.18,17.19,243256.0,17.1044,17.1243,17.0945,17.1044,243256.0
2024-07-08 15:10:00,17.19,17.19,17.17,17.18,81829.0,17.1044,17.1044,17.0845,17.0945,81829.0
2024-07-08 15:20:00,17.18,17.18,17.17,17.18,71084.0,17.0945,17.0945,17.0845,17.0945,71084.0
2024-07-08 15:30:00,17.18,17.19,17.16,17.17,196614.0,17.0945,17.1044,17.0746,17.0845,196614.0
2024-07-08 15:40:00,17.17,17.17,17.14,17.16,216870.0,17.0845,17.0845,17.0547,17.0746,216870.0
2024-07-08 15:50:00,17.16,17.18,17.14,17.18,1398404.0,17.0746,17.0945,17.0547,17.0945,1398404.0
2024-07-09 09:30:00,17.19,17.28,17.19,17.24,325189.0,17.1044,17.194,17.1044,17.1542,325189.0
2024-07-09 09:40:00,17.24,17.27,17.21,17.26,140759.0,17.1542,17.184,17.1243,17.1741,140759.0
2024-07-09 09:50:00,17.26,17.3,17.24,17.28,355236.0,17.1741,17.2139,17.1542,17.194,355236.0
2024-07-09 10:00:00,17.28,17.29,17.19,17.2,106785.0,17.194,17.2039,17.1044,17.1144,106785.0
2024-07-09 10:10:00,17.19,17.21,17.16,17.21,746754.0,17.1044,17.1243,17.0746,17.1243,746754.0
2024-07-09 10:20:00,17.21,17.27,17.19,17.27,752570.0,17.1243,17.184,17.1044,17.184,752570.0
2024-07-09 10:30:00,17.27,17.35,17.21,17.29,1641540.0,17.184,17.2636,17.1243,17.2039,1641540.0
2024-07-09 10:40:00,17.29,17.32,17.23,17.26,305410.0,17.2039,17.2338,17.1442,17.1741,305410.0
2024-07-09 10:50:00,17.26,17.28,17.22,17.27,172069.0,17.1741,17.194,17.1343,17.184,172069.0
2024-07-09 11:00:00,17.27,17.36,17.26,17.35,206369.0,17.184,17.2736,17.1741,17.2636,206369.0
2024-07-09 11:10:00,17.35,17.39,17.33,17.33,545661.0,17.2636,17.3034,17.2437,17.2437,545661.0
2024-07-09 11:20:00,17.33,17.39,17.32,17.38,268839.0,17.2437,17.3034,17.2338,17.2935,268839.0
2024-07-09 11:30:00,17.38,17.39,17.35,17.37,207932.0,17.2935,17.3034,17.2636,17.2835,207932.0
2024-07-09 11:40:00,17.37,17.39,17.35,17.38,207395.0,17.2835,17.3034,17.2636,17.2935,207395.0
2024-07-09 11:50:00,17.39,17.39,17.35,17.37,98974.0,17.3034,17.3034,17.2636,17.2835,98974.0
2024-07-09 12:00:00,17.37,17.4,17.36,17.39,183067.0,17.2835,17.3134,17.2736,17.3034,183067.0
2024-07-09 12:10:00,17.39,17.43,17.38,17.43,199505.0,17.3034,17.3432,17.2935,17.3432,199505.0
2024-07-09 12:20:00,17.43,17.43,17.41,17.41,132407.0,17.3432,17.3432,17.3233,17.3233,132407.0
2024-07-09 12:30:00,17.41,17.44,17.41,17.43,264301.0,17.3233,17.3532,17.3233,17.3432,264301.0
2024-07-09 12:40:00,17.43,17.47,17.42,17.46,139165.0,17.3432,17.383,17.3333,17.3731,139165.0
2024-07-09 12:50:00,17.46,17.48,17.45,17.48,116220.0,17.3731,17.393,17.3631,17.393,116220.0
2024-07-09 13:00:00,17.48,17.52,17.47,17.52,1744740.0,17.393,17.4328,17.383,17.4328,1744740.0
2024-07-09 13:10:00,17.52,17.54,17.49,17.5,170431.0,17.4328,17.4527,17.4029,17.4129,170431.0
2024-07-09 13:20:00,17.5,17.53,17.49,17.52,86152.0,17.4129,17.4427,17.4029,17.4328,86152.0
2024-07-09 13:30:00,17.52,17.52,17.49,17.5,105356.0,17.4328,17.4328,17.4029,17.4129,105356.0
2024-07-09 13:40:00,17.5,17.5,17.48,17.48,65563.0,17.4129,17.4129,17.393,17.393,65563.0
2024-07-09 13:50:00,17.48,17.49,17.46,17.46,40101.0,17.393,17.4029,17.3731,17.3731,40101.0
2024-07-09 14:00:00,17.46,17.46,17.43,17.44,180052.0,17.3731,17.3731,17.3432,17.3532,180052.0
2024-07-09 14:10:00,17.44,17.45,17.38,17.39,259502.0,17.3532,17.3631,17.2935,17.3034,259502.0
2024-07-09 14:20:00,17.38,17.39,17.36,17.37,203998.0,17.2935,17.3034,17.2736,17.2835,203998.0
2024-07-09 14:30:00,17.37,17.44,17.34,17.43,310243.0,17.2835,17.3532,17.2537,17.3432,310243.0
2024-07-09 14:40:00,17.43,17.45,17.43,17.45,140768.0,17.3432,17.3631,17.3432,17.3631,140768.0
2024-07-09 14:50:00,17.44,17.45,17.38,17.38,149283.0,17.3532,17.3631,17.2935,17.2935,149283.0
2024-07-09 15:00:00,17.39,17.39,17.36,17.39,117515.0,17.3034,17.3034,17.2736,17.3034,117515.0
2024-07-09 15:10:00,17.39,17.39,17.37,17.37,89314.0,17.3034,17.3034,17.2835,17.2835,89314.0
2024-07-09 15:20:00,17.38,17.38,17.36,17.37,385061.0,17.2935,17.2935,17.2736,17.2835,385061.0
2024-07-09 15:30:00,17.36,17.41,17.35,17.41,218193.0,17.2736,17.3233,17.2636,17.3233,218193.0
2024-07-09 15:40:00,17.41,17.42,17.37,17.38,466806.0,17.3233,17.3333,17.2835,17.2935,466806.0
2024-07-09 15:50:00,17.38,17.38,17.34,17.35,1417198.0,17.2935,17.2935,17.2537,17.2636,1417198.0
2024-07-10 09:30:00,17.45,17.49,17.41,17.45,314142.0,17.3631,17.4029,17.3233,17.3631,314142.0
2024-07-10 09:40:00,17.45,17.48,17.38,17.42,191286.0,17.3631,17.393,17.2935,17.3333,191286.0
2024-07-10 09:50:00,17.41,17.5,17.41,17.5,124235.0,17.3233,17.4129,17.3233,17.4129,124235.0
2024-07-10 10:00:00,17.49,17.53,17.45,17.46,169761.0,17.4029,17.4427,17.3631,17.3731,169761.0
2024-07-10 10:10:00,17.46,17.47,17.44,17.45,131460.0,17.3731,17.383,17.3532,17.3631,131460.0
2024-07-10 10:20:00,17.45,17.51,17.45,17.5,124234.0,17.3631,17.4228,17.3631,17.4129,124234.0
2024-07-10 10:30:00,17.5,17.52,17.48,17.5,137393.0,17.4129,17.4328,17.393,17.4129,137393.0
2024-07-10 10:40:00,17.5,17.52,17.48,17.5,92643.0,17.4129,17.4328,17.393,17.4129,92643.0
2024-07-10 10:50:00,17.5,17.53,17.49,17.53,66838.0,17.4129,17.4427,17.4029,17.4427,66838.0
2024-07-10 11:00:00,17.53,17.57,17.51,17.56,262444.0,17.4427,17.4825,17.4228,17.4726,262444.0
2024-07-10 11:10:00,17.57,17.57,17.49,17.49,172394.0,17.4825,17.4825,17.4029,17.4029,172394.0
2024-07-10 11:20:00,17.5,17.51,17.48,17.48,116924.0,17.4129,17.4228,17.393,17.393,116924.0
2024-07-10 11:30:00,17.48,17.49,17.45,17.46,99356.0,17.393,17.4029,17.3631,17.3731,99356.0
2024-07-10 11:40:00,17.46,17.48,17.44,17.48,107128.0,17.3731,17.393,17.3532,17.393,107128.0
2024-07-10 11:50:00,17.48,17.54,17.47,17.54,296790.0,17.393,17.4527,17.383,17.4527,296790.0
2024-07-10 12:00:00,17.53,17.58,17.49,17.51,643878.0,17.4427,17.4925,17.4029,17.4228,643878.0
2024-07-10 12:10:00,17.51,17.52,17.5,17.51,49531.0,17.4228,17.4328,17.4129,17.4228,49531.0
2024-07-10 12:20:00,17.52,17.53,17.49,17.52,108436.0,17.4328,17.4427,17.4029,17.4328,108436.0
2024-07-10 12:30:00,17.52,17.53,17.48,17.5,119213.0,17.4328,17.4427,17.393,17.4129,119213.0
2024-07-10 12:40:00,17.5,17.52,17.49,17.52,133748.0,17.4129,17.4328,17.4029,17.4328,133748.0
2024-07-10 12:50:00,17.52,17.52,17.51,17.52,29982.0,17.4328,17.4328,17.4228,17.4328,29982.0
2024-07-10 13:00:00,17.52,17.53,17.51,17.53,94402.0,17.4328,17.4427,17.4228,17.4427,94402.0
2024-07-10 13:10:00,17.53,17.55,17.52,17.55,90334.0,17.4427,17.4626,17.4328,17.4626,90334.0
2024-07-10 13:20:00,17.54,17.55,17.52,17.53,40162.0,17.4527,17.4626,17.4328,17.4427,40162.0
2024-07-10 13:30:00,17.53,17.54,17.51,17.54,56537.0,17.4427,17.4527,17.4228,17.4527,56537.0
2024-07-10 13:40:00,17.54,17.55,17.53,17.55,46606.0,17.4527,17.4626,17.4427,17.4626,46606.0
2024-07-10 13:50:00,17.55,17.56,17.54,17.55,53152.0,17.4626,17.4726,17.4527,17.4626,53152.0
2024-07-10 14:00:00,17.55,17.56,17.52,17.52,60087.0,17.4626,17.4726,17.4328,17.4328,60087.0
2024-07-10 14:10:00,17.52,17.54,17.52,17.54,41773.0,17.4328,17.4527,17.4328,17.4527,41773.0
2024-07-10 14:20:00,17.55,17.56,17.54,17.55,45093.0,17.4626,17.4726,17.4527,17.4626,45093.0
2024-07-10 14:30:00,17.55,17.58,17.55,17.57,52410.0,17.4626,17.4925,17.4626,17.4825,52410.0
2024-07-10 14:40:00,17.57,17.59,17.56,17.57,191666.0,17.4825,17.5024,17.4726,17.4825,191666.0
2024-07-10 14:50:00,17.57,17.6,17.57,17.6,105330.0,17.4825,17.5124,17.4825,17.5124,105330.0
2024-07-10 15:00:00,17.6,17.62,17.6,17.61,190194.0,17.5124,17.5323,17.5124,17.5224,190194.0
2024-07-10 15:10:00,17.61,17.63,17.6,17.6,279320.0,17.5224,17.5423,17.5124,17.5124,279320.0
2024-07-10 15:20:00,17.61,17.62,17.6,17.61,124882.0,17.5224,17.5323,17.5124,17.5224,124882.0
2024-07-10 15:30:00,17.61,17.62,17.6,17.61,109445.0,17.5224,17.5323,17.5124,17.5224,109445.0
2024-07-10 15:40:00,17.61,17.61,17.59,17.61,203647.0,17.5224,17.5224,17.5024,17.5224,203647.0
2024-07-10 15:50:00,17.6,17.66,17.6,17.65,1881303.0,17.5124,17.5721,17.5124,17.5622,1881303.0
2024-07-11 09:30:00,17.74,17.85,17.72,17.8,405631.0,17.6517,17.7612,17.6318,17.7114,405631.0
2024-07-11 09:40:00,17.8,17.9,17.79,17.89,156852.0,17.7114,17.8109,17.7015,17.801,156852.0
2024-07-11 09:50:00,17.89,17.97,17.89,17.96,241602.0,17.801,17.8806,17.801,17.8706,241602.0
2024-07-11 10:00:00,17.96,17.98,17.92,17.96,299692.0,17.8706,17.8905,17.8308,17.8706,299692.0
2024-07-11 10:10:00,17.96,18.0,17.95,17.98,167097.0,17.8706,17.9104,17.8607,17.8905,167097.0
2024-07-11 10:20:00,17.98,17.98,17.95,17.96,118408.0,17.8905,17.8905,17.8607,17.8706,118408.0
2024-07-11 10:30:00,17.96,17.97,17.92,17.95,108172.0,17.8706,17.8806,17.8308,17.8607,108172.0
2024-07-11 10:40:00,17.95,17.95,17.9,17.91,135360.0,17.8607,17.8607,17.8109,17.8209,135360.0
2024-07-11 10:50:00,17.91,17.92,17.86,17.89,409774.0,17.8209,17.8308,17.7711,17.801,409774.0
2024-07-11 11:00:00,17.89,17.94,17.88,17.91,397179.0,17.801,17.8507,17.791,17.8209,397179.0
2024-07-11 11:10:00,17.91,17.94,17.9,17.94,80566.0,17.8209,17.8507,17.8109,17.8507,80566.0
2024-07-11 11:20:00,17.94,17.95,17.92,17.94,79362.0,17.8507,17.8607,17.8308,17.8507,79362.0
2024-07-11 11:30:00,17.94,17.96,17.92,17.96,165480.0,17.8507,17.8706,17.8308,17.8706,165480.0
2024-07-11 11:40:00,17.96,17.98,17.94,17.96,78767.0,17.8706,17.8905,17.8507,17.8706,78767.0
2024-07-11 11:50:00,17.96,17.98,17.95,17.98,94653.0,17.8706,17.8905,17.8607,17.8905,94653.0
2024-07-11 12:00:00,17.98,17.98,17.9,17.91,129224.0,17.8905,17.8905,17.8109,17.8209,129224.0
2024-07-11 12:10:00,17.91,17.92,17.88,17.89,92543.0,17.8209,17.8308,17.791,17.801,92543.0
2024-07-11 12:20:00,17.89,17.93,17.89,17.92,123578.0,17.801,17.8408,17.801,17.8308,123578.0
2024-07-11 12:30:00,17.91,17.92,17.9,17.91,51567.0,17.8209,17.8308,17.8109,17.8209,51567.0
2024-07-11 12:40:00,17.91,17.93,17.9,17.93,89469.0,17.8209,17.8408,17.8109,17.8408,89469.0
2024-07-11 12:50:00,17.92,17.96,17.92,17.96,52959.0,17.8308,17.8706,17.8308,17.8706,52959.0
2024-07-11 13:00:00,17.96,17.96,17.9,17.92,167554.0,17.8706,17.8706,17.8109,17.8308,167554.0
2024-07-11 13:10:00,17.92,17.94,17.92,17.94,42977.0,17.8308,17.8507,17.8308,17.8507,42977.0
2024-07-11 13:20:00,17.94,17.96,17.93,17.96,123593.0,17.8507,17.8706,17.8408,17.8706,123593.0
2024-07-11 13:30:00,17.96,17.96,17.94,17.96,80137.0,17.8706,17.8706,17.8507,17.8706,80137.0
2024-07-11 13:40:00,17.96,17.98,17.95,17.96,91502.0,17.8706,17.8905,17.8607,17.8706,91502.0
2024-07-11 13:50:00,17.96,17.98,17.96,17.96,96660.0,17.8706,17.8905,17.8706,17.8706,96660.0
2024-07-11 14:00:00,17.96,18.02,17.96,18.0,191757.0,17.8706,17.9303,17.8706,17.9104,191757.0
2024-07-11 14:10:00,18.01,18.02,17.99,18.0,170435.0,17.9204,17.9303,17.9005,17.9104,170435.0
2024-07-11 14:20:00,18.0,18.0,17.96,17.98,123804.0,17.9104,17.9104,17.8706,17.8905,123804.0
2024-07-11 14:30:00,17.98,18.02,17.98,18.01,214787.0,17.8905,17.9303,17.8905,17.9204,214787.0
2024-07-11 14:40:00,18.01,18.02,18.0,18.02,71579.0,17.9204,17.9303,17.9104,17.9303,71579.0
2024-07-11 14:50:00,18.01,18.02,18.0,18.01,102239.0,17.9204,17.9303,17.9104,17.9204,102239.0
2024-07-11 15:00:00,18.01,18.01,17.99,18.0,81862.0,17.9204,17.9204,17.9005,17.9104,81862.0
2024-07-11 15:10:00,18.0,18.01,17.99,18.01,109320.0,17.9104,17.9204,17.9005,17.9204,109320.0
2024-07-11 15:20:00,18.01,18.01,17.99,17.99,176458.0,17.9204,17.9204,17.9005,17.9005,176458.0
2024-07-11 15:30:00,18.0,18.0,17.97,17.98,225724.0,17.9104,17.9104,17.8806,17.8905,225724.0
2024-07-11 15:40:00,17.97,17.99,17.95,17.97,275617.0,17.8806,17.9005,17.8607,17.8806,275617.0
2024-07-11 15:50:00,17.96,18.01,17.95,17.96,1949450.0,17.8706,17.9204,17.8607,17.8706,1949450.0
2024-07-12 09:30:00,18.01,18.09,17.97,18.05,145181.0,17.9204,18.0,17.8806,17.9602,145181.0
2024-07-12 09:40:00,18.05,18.1,18.03,18.06,134306.0,17.9602,18.0099,17.9403,17.9701,134306.0
2024-07-12 09:50:00,18.07,18.07,17.99,18.0,53815.0,17.9801,17.9801,17.9005,17.9104,53815.0
2024-07-12 10:00:00,18.0,18.01,17.95,18.0,96710.0,17.9104,17.9204,17.8607,17.9104,96710.0
2024-07-12 10:10:00,18.01,18.08,18.0,18.07,46652.0,17.9204,17.99,17.9104,17.9801,46652.0
2024-07-12 10:20:00,18.07,18.08,18.04,18.08,75814.0,17.9801,17.99,17.9502,17.99,75814.0
2024-07-12 10:30:00,18.08,18.09,18.05,18.07,74020.0,17.99,18.0,17.9602,17.9801,74020.0
2024-07-12 10:40:00,18.07,18.09,18.05,18.07,55823.0,17.9801,18.0,17.9602,17.9801,55823.0
2024-07-12 10:50:00,18.07,18.11,18.06,18.1,118687.0,17.9801,18.0199,17.9701,18.0099,118687.0
2024-07-12 11:00:00,18.1,18.1,18.05,18.07,284523.0,18.0099,18.0099,17.9602,17.9801,284523.0
2024-07-12 11:10:00,18.07,18.09,18.06,18.07,121533.0,17.9801,18.0,17.9701,17.9801,121533.0
2024-07-12 11:20:00,18.07,18.08,18.04,18.04,126550.0,17.9801,17.99,17.9502,17.9502,126550.0
2024-07-12 11:30:00,18.05,18.08,18.04,18.05,85896.0,17.9602,17.99,17.9502,17.9602,85896.0
2024-07-12 11:40:00,18.05,18.07,18.04,18.07,133318.0,17.9602,17.9801,17.9502,17.9801,133318.0
2024-07-12 11:50:00,18.07,18.08,18.06,18.07,80248.0,17.9801,17.99,17.9701,17.9801,80248.0
2024-07-12 12:00:00,18.06,18.08,18.05,18.06,122339.0,17.9701,17.99,17.9602,17.9701,122339.0
2024-07-12 12:10:00,18.07,18.09,18.06,18.09,101931.0,17.9801,18.0,17.9701,18.0,101931.0
2024-07-12 12:20:00,18.09,18.09,18.07,18.09,88883.0,18.0,18.0,17.9801,18.0,88883.0
2024-07-12 12:30:00,18.09,18.09,18.07,18.07,78432.0,18.0,18.0,17.9801,17.9801,78432.0
2024-07-12 12:40:00,18.07,18.09,18.07,18.09,80291.0,17.9801,18.0,17.9801,18.0,80291.0
2024-07-12 12:50:00,18.09,18.1,18.08,18.1,80127.0,18.0,18.0099,17.99,18.0099,80127.0
2024-07-12 13:00:00,18.1,18.1,18.08,18.1,140269.0,18.0099,18.0099,17.99,18.0099,140269.0
2024-07-12 13:10:00,18.1,18.1,18.07,18.09,64697.0,18.0099,18.0099,17.9801,18.0,64697.0
2024-07-12 13:20:00,18.09,18.11,18.08,18.1,70199.0,18.0,18.0199,17.99,18.0099,70199.0
2024-07-12 13:30:00,18.1,18.11,18.09,18.1,62553.0,18.0099,18.0199,18.0,18.0099,62553.0
2024-07-12 13:40:00,18.09,18.15,18.09,18.14,473337.0,18.0,18.0597,18.0,18.0497,473337.0
2024-07-12 13:50:00,18.14,18.18,18.13,18.15,388768.0,18.0497,18.0895,18.0398,18.0597,388768.0
2024-07-12 14:00:00,18.15,18.16,18.11,18.14,494399.0,18.0597,18.0696,18.0199,18.0497,494399.0
2024-07-12 14:10:00,18.14,18.17,18.14,18.16,489430.0,18.0497,18.0796,18.0497,18.0696,489430.0
2024-07-12 14:20:00,18.16,18.17,18.15,18.17,95254.0,18.0696,18.0796,18.0597,18.0796,95254.0
2024-07-12 14:30:00,18.16,18.18,18.14,18.16,467985.0,18.0696,18.0895,18.0497,18.0696,467985.0
2024-07-12 14:40:00,18.16,18.17,18.14,18.16,322278.0,18.0696,18.0796,18.0497,18.0696,322278.0
2024-07-12 14:50:00,18.17,18.17,18.15,18.16,207111.0,18.0796,18.0796,18.0597,18.0696,207111.0
2024-07-12 15:00:00,18.15,18.17,18.14,18.14,152548.0,18.0597,18.0796,18.0497,18.0497,152548.0
2024-07-12 15:10:00,18.14,18.2,18.14,18.18,1331927.0,18.0497,18.1094,18.0497,18.0895,1331927.0
2024-07-12 15:20:00,18.17,18.18,18.11,18.11,621578.0,18.0796,18.0895,18.0199,18.0199,621578.0
2024-07-12 15:30:00,18.12,18.14,18.1,18.12,274577.0,18.0298,18.0497,18.0099,18.0298,274577.0
2024-07-12 15:40:00,18.12,18.13,18.1,18.11,431510.0,18.0298,18.0398,18.0099,18.0199,431510.0
2024-07-12 15:50:00,18.11,18.16,18.1,18.12,1270995.0,18.0199,18.0696,18.0099,18.0298,1270995.0
2024-07-15 09:30:00,18.0,18.02,17.9,17.94,331461.0,17.9104,17.9303,17.8109,17.8507,331461.0
2024-07-15 09:40:00,17.94,17.98,17.89,17.96,268802.0,17.8507,17.8905,17.801,17.8706,268802.0
2024-07-15 09:50:00,17.95,17.99,17.91,17.98,468852.0,17.8607,17.9005,17.8209,17.8905,468852.0
2024-07-15 10:00:00,17.97,17.98,17.81,17.81,335105.0,17.8806,17.8905,17.7214,17.7214,335105.0
2024-07-15 10:10:00,17.82,17.83,17.79,17.81,276059.0,17.7313,17.7413,17.7015,17.7214,276059.0
2024-07-15 10:20:00,17.81,17.83,17.78,17.79,136948.0,17.7214,17.7413,17.6915,17.7015,136948.0
2024-07-15 10:30:00,17.8,17.81,17.74,17.75,236691.0,17.7114,17.7214,17.6517,17.6617,236691.0
2024-07-15 10:40:00,17.75,17.75,17.72,17.73,146418.0,17.6617,17.6617,17.6318,17.6418,146418.0
2024-07-15 10:50:00,17.73,17.77,17.72,17.76,184815.0,17.6418,17.6816,17.6318,17.6716,184815.0
2024-07-15 11:00:00,17.76,17.77,17.73,17.75,107561.0,17.6716,17.6816,17.6418,17.6617,107561.0
2024-07-15 11:10:00,17.75,17.75,17.7,17.71,88370.0,17.6617,17.6617,17.6119,17.6219,88370.0
2024-07-15 11:20:00,17.71,17.73,17.71,17.71,56634.0,17.6219,17.6418,17.6219,17.6219,56634.0
2024-07-15 11:30:00,17.71,17.72,17.68,17.68,127197.0,17.6219,17.6318,17.592,17.592,127197.0
2024-07-15 11:40:00,17.68,17.73,17.67,17.71,99297.0,17.592,17.6418,17.5821,17.6219,99297.0
2024-07-15 11:50:00,17.71,17.73,17.7,17.72,90852.0,17.6219,17.6418,17.6119,17.6318,90852.0
2024-07-15 12:00:00,17.72,17.79,17.71,17.78,185371.0,17.6318,17.7015,17.6219,17.6915,185371.0
2024-07-15 12:10:00,17.78,17.81,17.77,17.8,103006.0,17.6915,17.7214,17.6816,17.7114,103006.0
2024-07-15 12:20:00,17.81,17.87,17.79,17.85,399639.0,17.7214,17.7811,17.7015,17.7612,399639.0
2024-07-15 12:30:00,17.84,17.85,17.82,17.84,79776.0,17.7512,17.7612,17.7313,17.7512,79776.0
2024-07-15 12:40:00,17.83,17.86,17.8,17.81,119298.0,17.7413,17.7711,17.7114,17.7214,119298.0
2024-07-15 12:50:00,17.82,17.83,17.81,17.82,86323.0,17.7313,17.7413,17.7214,17.7313,86323.0
2024-07-15 13:00:00,17.82,17.85,17.81,17.85,67705.0,17.7313,17.7612,17.7214,17.7612,67705.0
2024-07-15 13:10:00,17.85,17.85,17.82,17.84,52953.0,17.7612,17.7612,17.7313,17.7512,52953.0
2024-07-15 13:20:00,17.83,17.83,17.78,17.78,91913.0,17.7413,17.7413,17.6915,17.6915,91913.0
2024-07-15 13:30:00,17.79,17.81,17.77,17.8,87766.0,17.7015,17.7214,17.6816,17.7114,87766.0
2024-07-15 13:40:00,17.79,17.81,17.78,17.8,67161.0,17.7015,17.7214,17.6915,17.7114,67161.0
2024-07-15 13:50:00,17.81,17.87,17.8,17.86,111529.0,17.7214,17.7811,17.7114,17.7711,111529.0
2024-07-15 14:00:00,17.86,17.86,17.78,17.79,98895.0,17.7711,17.7711,17.6915,17.7015,98895.0
2024-07-15 14:10:00,17.79,17.79,17.76,17.78,75335.0,17.7015,17.7015,17.6716,17.6915,75335.0
2024-07-15 14:20:00,17.78,17.78,17.76,17.77,160310.0,17.6915,17.6915,17.6716,17.6816,160310.0
2024-07-15 14:30:00,17.77,17.78,17.74,17.76,198809.0,17.6816,17.6915,17.6517,17.6716,198809.0
2024-07-15 14:40:00,17.76,17.76,17.74,17.74,78590.0,17.6716,17.6716,17.6517,17.6517,78590.0
2024-07-15 14:50:00,17.73,17.75,17.73,17.75,56741.0,17.6418,17.6617,17.6418,17.6617,56741.0
2024-07-15 15:00:00,17.74,17.76,17.73,17.75,79717.0,17.6517,17.6716,17.6418,17.6617,79717.0
2024-07-15 15:10:00,17.75,17.76,17.74,17.75,133023.0,17.6617,17.6716,17.6517,17.6617,133023.0
2024-07-15 15:20:00,17.75,17.76,17.73,17.73,249589.0,17.6617,17.6716,17.6418,17.6418,249589.0
2024-07-15 15:30:00,17.74,17.76,17.72,17.73,241992.0,17.6517,17.6716,17.6318,17.6418,241992.0
2024-07-15 15:40:00,17.73,17.73,17.7,17.71,425269.0,17.6418,17.6418,17.6119,17.6219,425269.0
2024-07-15 15:50:00,17.71,17.72,17.67,17.68,2088559.0,17.6219,17.6318,17.5821,17.592,2088559.0
2024-07-16 09:30:00,17.76,17.78,17.71,17.74,290785.0,17.6716,17.6915,17.6219,17.6517,290785.0
2024-07-16 09:40:00,17.74,17.77,17.72,17.73,220223.0,17.6517,17.6816,17.6318,17.6418,220223.0
2024-07-16 09:50:00,17.73,17.76,17.67,17.75,89368.0,17.6418,17.6716,17.5821,17.6617,89368.0
2024-07-16 10:00:00,17.75,17.79,17.72,17.76,126577.0,17.6617,17.7015,17.6318,17.6716,126577.0
2024-07-16 10:10:00,17.77,17.78,17.73,17.75,110201.0,17.6816,17.6915,17.6418,17.6617,110201.0
2024-07-16 10:20:00,17.75,17.75,17.72,17.73,92650.0,17.6617,17.6617,17.6318,17.6418,92650.0
2024-07-16 10:30:00,17.73,17.74,17.71,17.72,73160.0,17.6418,17.6517,17.6219,17.6318,73160.0
2024-07-16 10:40:00,17.72,17.72,17.68,17.7,89449.0,17.6318,17.6318,17.592,17.6119,89449.0
2024-07-16 10:50:00,17.7,17.73,17.69,17.73,74031.0,17.6119,17.6418,17.602,17.6418,74031.0
2024-07-16 11:00:00,17.73,17.73,17.71,17.72,110427.0,17.6418,17.6418,17.6219,17.6318,110427.0
2024-07-16 11:10:00,17.72,17.73,17.7,17.71,67363.0,17.6318,17.6418,17.6119,17.6219,67363.0
2024-07-16 11:20:00,17.72,17.73,17.69,17.7,54317.0,17.6318,17.6418,17.602,17.6119,54317.0
2024-07-16 11:30:00,17.7,17.73,17.69,17.71,63073.0,17.6119,17.6418,17.602,17.6219,63073.0
2024-07-16 11:40:00,17.71,17.72,17.7,17.71,60352.0,17.6219,17.6318,17.6119,17.6219,60352.0
2024-07-16 11:50:00,17.71,17.73,17.7,17.73,36655.0,17.6219,17.6418,17.6119,17.6418,36655.0
2024-07-16 12:00:00,17.72,17.73,17.71,17.73,165953.0,17.6318,17.6418,17.6219,17.6418,165953.0
2024-07-16 12:10:00,17.73,17.75,17.72,17.73,203464.0,17.6418,17.6617,17.6318,17.6418,203464.0
2024-07-16 12:20:00,17.73,17.74,17.72,17.73,38708.0,17.6418,17.6517,17.6318,17.6418,38708.0
2024-07-16 12:30:00,17.73,17.75,17.72,17.73,65335.0,17.6418,17.6617,17.6318,17.6418,65335.0
2024-07-16 12:40:00,17.73,17.75,17.72,17.73,54986.0,17.6418,17.6617,17.6318,17.6418,54986.0
2024-07-16 12:50:00,17.73,17.74,17.71,17.71,45850.0,17.6418,17.6517,17.6219,17.6219,45850.0
2024-07-16 13:00:00,17.71,17.73,17.71,17.73,42607.0,17.6219,17.6418,17.6219,17.6418,42607.0
2024-07-16 13:10:00,17.73,17.73,17.67,17.68,73747.0,17.6418,17.6418,17.5821,17.592,73747.0
2024-07-16 13:20:00,17.68,17.71,17.67,17.7,89963.0,17.592,17.6219,17.5821,17.6119,89963.0
2024-07-16 13:30:00,17.69,17.72,17.69,17.71,299499.0,17.602,17.6318,17.602,17.6219,299499.0
2024-07-16 13:40:00,17.71,17.74,17.69,17.73,456254.0,17.6219,17.6517,17.602,17.6418,456254.0
2024-07-16 13:50:00,17.73,17.73,17.71,17.73,159431.0,17.6418,17.6418,17.6219,17.6418,159431.0
2024-07-16 14:00:00,17.72,17.75,17.71,17.75,338460.0,17.6318,17.6617,17.6219,17.6617,338460.0
2024-07-16 14:10:00,17.75,17.75,17.73,17.73,118321.0,17.6617,17.6617,17.6418,17.6418,118321.0
2024-07-16 14:20:00,17.73,17.75,17.73,17.73,71970.0,17.6418,17.6617,17.6418,17.6418,71970.0
2024-07-16 14:30:00,17.73,17.75,17.73,17.75,82910.0,17.6418,17.6617,17.6418,17.6617,82910.0
2024-07-16 14:40:00,17.75,17.76,17.74,17.75,92391.0,17.6617,17.6716,17.6517,17.6617,92391.0
2024-07-16 14:50:00,17.75,17.76,17.74,17.76,166008.0,17.6617,17.6716,17.6517,17.6716,166008.0
2024-07-16 15:00:00,17.76,17.76,17.73,17.73,96682.0,17.6716,17.6716,17.6418,17.6418,96682.0
2024-07-16 15:10:00,17.73,17.74,17.71,17.71,342507.0,17.6418,17.6517,17.6219,17.6219,342507.0
2024-07-16 15:20:00,17.71,17.74,17.71,17.73,210432.0,17.6219,17.6517,17.6219,17.6418,210432.0
2024-07-16 15:30:00,17.73,17.74,17.7,17.71,332187.0,17.6418,17.6517,17.6119,17.6219,332187.0
2024-07-16 15:40:00,17.71,17.71,17.69,17.71,561762.0,17.6219,17.6219,17.602,17.6219,561762.0
2024-07-16 15:50:00,17.7,17.72,17.68,17.72,1908388.0,17.6119,17.6318,17.592,17.6318,1908388.0
2024-07-17 09:30:00,17.79,17.86,17.76,17.81,1849400.0,17.7015,17.7711,17.6716,17.7214,1849400.0
2024-07-17 09:40:00,17.82,17.94,17.82,17.92,910559.0,17.7313,17.8507,17.7313,17.8308,910559.0
2024-07-17 09:50:00,17.93,17.96,17.92,17.95,187326.0,17.8408,17.8706,17.8308,17.8607,187326.0
2024-07-17 10:00:00,17.95,17.96,17.92,17.96,347746.0,17.8607,17.8706,17.8308,17.8706,347746.0
2024-07-17 10:10:00,17.96,18.03,17.94,18.03,507567.0,17.8706,17.9403,17.8507,17.9403,507567.0
2024-07-17 10:20:00,18.03,18.04,17.99,18.01,184668.0,17.9403,17.9502,17.9005,17.9204,184668.0
2024-07-17 10:30:00,18.01,18.01,17.93,17.93,217493.0,17.9204,17.9204,17.8408,17.8408,217493.0
2024-07-17 10:40:00,17.94,17.94,17.89,17.91,137756.0,17.8507,17.8507,17.801,17.8209,137756.0
2024-07-17 10:50:00,17.91,17.96,17.9,17.94,320315.0,17.8209,17.8706,17.8109,17.8507,320315.0
2024-07-17 11:00:00,17.94,17.96,17.91,17.96,128922.0,17.8507,17.8706,17.8209,17.8706,128922.0
2024-07-17 11:10:00,17.96,17.96,17.93,17.95,69478.0,17.8706,17.8706,17.8408,17.8607,69478.0
2024-07-17 11:20:00,17.94,17.95,17.93,17.94,223437.0,17.8507,17.8607,17.8408,17.8507,223437.0
2024-07-17 11:30:00,17.95,17.96,17.93,17.96,299992.0,17.8607,17.8706,17.8408,17.8706,299992.0
2024-07-17 11:40:00,17.96,18.0,17.95,17.99,185853.0,17.8706,17.9104,17.8607,17.9005,185853.0
2024-07-17 11:50:00,17.98,18.0,17.98,18.0,97388.0,17.8905,17.9104,17.8905,17.9104,97388.0
2024-07-17 12:00:00,18.0,18.02,17.98,17.98,279620.0,17.9104,17.9303,17.8905,17.8905,279620.0
2024-07-17 12:10:00,17.98,18.0,17.96,17.97,117748.0,17.8905,17.9104,17.8706,17.8806,117748.0
2024-07-17 12:20:00,17.97,18.01,17.96,17.98,116226.0,17.8806,17.9204,17.8706,17.8905,116226.0
2024-07-17 12:30:00,17.98,18.02,17.98,18.01,127879.0,17.8905,17.9303,17.8905,17.9204,127879.0
2024-07-17 12:40:00,18.02,18.02,17.98,18.0,184684.0,17.9303,17.9303,17.8905,17.9104,184684.0
2024-07-17 12:50:00,18.01,18.01,17.98,18.0,158644.0,17.9204,17.9204,17.8905,17.9104,158644.0
2024-07-17 13:00:00,17.99,18.01,17.98,17.98,174181.0,17.9005,17.9204,17.8905,17.8905,174181.0
2024-07-17 13:10:00,17.98,17.99,17.97,17.98,70465.0,17.8905,17.9005,17.8806,17.8905,70465.0
2024-07-17 13:20:00,17.98,18.0,17.96,17.98,134955.0,17.8905,17.9104,17.8706,17.8905,134955.0
2024-07-17 13:30:00,17.98,17.99,17.94,17.96,175945.0,17.8905,17.9005,17.8507,17.8706,175945.0
2024-07-17 13:40:00,17.96,17.97,17.94,17.94,160600.0,17.8706,17.8806,17.8507,17.8507,160600.0
2024-07-17 13:50:00,17.95,17.95,17.92,17.93,183788.0,17.8607,17.8607,17.8308,17.8408,183788.0
2024-07-17 14:00:00,17.93,17.93,17.88,17.89,306809.0,17.8408,17.8408,17.791,17.801,306809.0
2024-07-17 14:10:00,17.89,17.91,17.88,17.9,226438.0,17.801,17.8209,17.791,17.8109,226438.0
2024-07-17 14:20:00,17.9,17.98,17.89,17.97,268412.0,17.8109,17.8905,17.801,17.8806,268412.0
2024-07-17 14:30:00,17.97,17.97,17.95,17.96,140423.0,17.8806,17.8806,17.8607,17.8706,140423.0
2024-07-17 14:40:00,17.97,17.98,17.95,17.96,135898.0,17.8806,17.8905,17.8607,17.8706,135898.0
2024-07-17 14:50:00,17.96,17.97,17.93,17.95,152781.0,17.8706,17.8806,17.8408,17.8607,152781.0
2024-07-17 15:00:00,17.94,17.95,17.9,17.92,107471.0,17.8507,17.8607,17.8109,17.8308,107471.0
2024-07-17 15:10:00,17.91,17.95,17.91,17.93,210510.0,17.8209,17.8607,17.8209,17.8408,210510.0
2024-07-17 15:20:00,17.93,17.93,17.91,17.91,154725.0,17.8408,17.8408,17.8209,17.8209,154725.0
2024-07-17 15:30:00,17.91,17.92,17.89,17.91,579344.0,17.8209,17.8308,17.801,17.8209,579344.0
2024-07-17 15:40:00,17.91,17.92,17.88,17.89,536306.0,17.8209,17.8308,17.791,17.801,536306.0
2024-07-17 15:50:00,17.89,17.95,17.88,17.95,2323496.0,17.801,17.8607,17.791,17.8607,2323496.0
2024-07-18 09:30:00,17.87,17.96,17.82,17.91,226258.0,17.7811,17.8706,17.7313,17.8209,226258.0
2024-07-18 09:40:00,17.91,18.02,17.91,18.01,149525.0,17.8209,17.9303,17.8209,17.9204,149525.0
2024-07-18 09:50:00,18.01,18.06,18.0,18.05,71563.0,17.9204,17.9701,17.9104,17.9602,71563.0
2024-07-18 10:00:00,18.06,18.07,17.99,18.0,189364.0,17.9701,17.9801,17.9005,17.9104,189364.0
2024-07-18 10:10:00,18.0,18.01,17.96,17.96,88214.0,17.9104,17.9204,17.8706,17.8706,88214.0
2024-07-18 10:20:00,17.96,17.97,17.94,17.95,59176.0,17.8706,17.8806,17.8507,17.8607,59176.0
2024-07-18 10:30:00,17.95,17.98,17.93,17.95,68135.0,17.8607,17.8905,17.8408,17.8607,68135.0
2024-07-18 10:40:00,17.95,17.99,17.94,17.98,99967.0,17.8607,17.9005,17.8507,17.8905,99967.0
2024-07-18 10:50:00,17.98,18.0,17.97,18.0,49611.0,17.8905,17.9104,17.8806,17.9104,49611.0
2024-07-18 11:00:00,18.0,18.03,17.99,18.03,115611.0,17.9104,17.9403,17.9005,17.9403,115611.0
2024-07-18 11:10:00,18.03,18.04,18.01,18.03,94448.0,17.9403,17.9502,17.9204,17.9403,94448.0
2024-07-18 11:20:00,18.02,18.07,18.02,18.05,86403.0,17.9303,17.9801,17.9303,17.9602,86403.0
2024-07-18 11:30:00,18.05,18.05,18.01,18.03,136861.0,17.9602,17.9602,17.9204,17.9403,136861.0
2024-07-18 11:40:00,18.02,18.04,17.97,17.98,121366.0,17.9303,17.9502,17.8806,17.8905,121366.0
2024-07-18 11:50:00,17.98,17.98,17.95,17.97,121717.0,17.8905,17.8905,17.8607,17.8806,121717.0
2024-07-18 12:00:00,17.96,18.0,17.96,17.98,124520.0,17.8706,17.9104,17.8706,17.8905,124520.0
2024-07-18 12:10:00,17.97,17.98,17.95,17.97,143213.0,17.8806,17.8905,17.8607,17.8806,143213.0
2024-07-18 12:20:00,17.98,17.98,17.95,17.96,54577.0,17.8905,17.8905,17.8607,17.8706,54577.0
2024-07-18 12:30:00,17.95,17.97,17.94,17.96,170617.0,17.8607,17.8806,17.8507,17.8706,170617.0
2024-07-18 12:40:00,17.96,17.98,17.93,17.96,180974.0,17.8706,17.8905,17.8408,17.8706,180974.0
2024-07-18 12:50:00,17.96,17.98,17.95,17.98,62407.0,17.8706,17.8905,17.8607,17.8905,62407.0
2024-07-18 13:00:00,17.98,17.98,17.95,17.95,69866.0,17.8905,17.8905,17.8607,17.8607,69866.0
2024-07-18 13:10:00,17.95,17.97,17.95,17.96,53940.0,17.8607,17.8806,17.8607,17.8706,53940.0
2024-07-18 13:20:00,17.96,17.96,17.93,17.96,82629.0,17.8706,17.8706,17.8408,17.8706,82629.0
2024-07-18 13:30:00,17.96,17.97,17.95,17.96,59890.0,17.8706,17.8806,17.8607,17.8706,59890.0
2024-07-18 13:40:00,17.96,17.96,17.94,17.95,39810.0,17.8706,17.8706,17.8507,17.8607,39810.0
2024-07-18 13:50:00,17.95,17.96,17.93,17.94,92254.0,17.8607,17.8706,17.8408,17.8507,92254.0
2024-07-18 14:00:00,17.94,17.94,17.92,17.93,145516.0,17.8507,17.8507,17.8308,17.8408,145516.0
2024-07-18 14:10:00,17.93,17.94,17.91,17.91,78440.0,17.8408,17.8507,17.8209,17.8209,78440.0
2024-07-18 14:20:00,17.91,17.92,17.9,17.91,70831.0,17.8209,17.8308,17.8109,17.8209,70831.0
2024-07-18 14:30:00,17.9,17.92,17.86,17.87,120789.0,17.8109,17.8308,17.7711,17.7811,120789.0
2024-07-18 14:40:00,17.87,17.88,17.86,17.87,59702.0,17.7811,17.791,17.7711,17.7811,59702.0
2024-07-18 14:50:00,17.87,17.88,17.84,17.87,92000.0,17.7811,17.791,17.7512,17.7811,92000.0
2024-07-18 15:00:00,17.87,17.88,17.85,17.86,76036.0,17.7811,17.791,17.7612,17.7711,76036.0
2024-07-18 15:10:00,17.86,17.86,17.83,17.85,76619.0,17.7711,17.7711,17.7413,17.7612,76619.0
2024-07-18 15:20:00,17.85,17.85,17.83,17.85,76399.0,17.7612,17.7612,17.7413,17.7612,76399.0
2024-07-18 15:30:00,17.85,17.88,17.84,17.87,165056.0,17.7612,17.791,17.7512,17.7811,165056.0
2024-07-18 15:40:00,17.87,17.88,17.85,17.87,141441.0,17.7811,17.791,17.7612,17.7811,141441.0
2024-07-18 15:50:00,17.87,17.91,17.84,17.85,1475905.0,17.7811,17.8209,17.7512,17.7612,1475905.0
2024-07-19 09:30:00,17.95,17.95,17.8,17.9,823182.0,17.8607,17.8607,17.7114,17.8109,823182.0
2024-07-19 09:40:00,17.9,17.96,17.88,17.93,289190.0,17.8109,17.8706,17.791,17.8408,289190.0
2024-07-19 09:50:00,17.93,17.98,17.92,17.98,138901.0,17.8408,17.8905,17.8308,17.8905,138901.0
2024-07-19 10:00:00,17.98,18.04,17.97,18.0,440529.0,17.8905,17.9502,17.8806,17.9104,440529.0
2024-07-19 10:10:00,18.01,18.02,17.95,17.96,172818.0,17.9204,17.9303,17.8607,17.8706,172818.0
2024-07-19 10:20:00,17.96,17.98,17.93,17.96,108670.0,17.8706,17.8905,17.8408,17.8706,108670.0
2024-07-19 10:30:00,17.96,18.02,17.94,18.0,165930.0,17.8706,17.9303,17.8507,17.9104,165930.0
2024-07-19 10:40:00,18.01,18.01,17.97,17.98,66254.0,17.9204,17.9204,17.8806,17.8905,66254.0
2024-07-19 10:50:00,17.97,17.98,17.92,17.93,191095.0,17.8806,17.8905,17.8308,17.8408,191095.0
2024-07-19 11:00:00,17.93,17.94,17.88,17.94,173691.0,17.8408,17.8507,17.791,17.8507,173691.0
2024-07-19 11:10:00,17.94,17.94,17.88,17.9,199085.0,17.8507,17.8507,17.791,17.8109,199085.0
2024-07-19 11:20:00,17.9,17.93,17.9,17.91,58828.0,17.8109,17.8408,17.8109,17.8209,58828.0
2024-07-19 11:30:00,17.9,17.93,17.88,17.89,213831.0,17.8109,17.8408,17.791,17.801,213831.0
2024-07-19 11:40:00,17.9,17.91,17.88,17.89,67244.0,17.8109,17.8209,17.791,17.801,67244.0
2024-07-19 11:50:00,17.9,17.92,17.89,17.92,131862.0,17.8109,17.8308,17.801,17.8308,131862.0
2024-07-19 12:00:00,17.92,17.97,17.92,17.95,98009.0,17.8308,17.8806,17.8308,17.8607,98009.0
2024-07-19 12:10:00,17.95,17.99,17.94,17.98,109660.0,17.8607,17.9005,17.8507,17.8905,109660.0
2024-07-19 12:20:00,17.98,17.99,17.95,17.96,88422.0,17.8905,17.9005,17.8607,17.8706,88422.0
2024-07-19 12:30:00,17.96,17.96,17.93,17.94,58819.0,17.8706,17.8706,17.8408,17.8507,58819.0
2024-07-19 12:40:00,17.94,17.94,17.92,17.93,39364.0,17.8507,17.8507,17.8308,17.8408,39364.0
2024-07-19 12:50:00,17.92,17.93,17.89,17.89,48759.0,17.8308,17.8408,17.801,17.801,48759.0
2024-07-19 13:00:00,17.89,17.89,17.87,17.88,58380.0,17.801,17.801,17.7811,17.791,58380.0
2024-07-19 13:10:00,17.89,17.89,17.87,17.88,44610.0,17.801,17.801,17.7811,17.791,44610.0
2024-07-19 13:20:00,17.88,17.9,17.87,17.89,56340.0,17.791,17.8109,17.7811,17.801,56340.0
2024-07-19 13:30:00,17.89,17.9,17.87,17.9,111343.0,17.801,17.8109,17.7811,17.8109,111343.0
2024-07-19 13:40:00,17.9,17.92,17.88,17.91,113016.0,17.8109,17.8308,17.791,17.8209,113016.0
2024-07-19 13:50:00,17.91,17.91,17.89,17.89,75119.0,17.8209,17.8209,17.801,17.801,75119.0
2024-07-19 14:00:00,17.89,17.91,17.89,17.91,146412.0,17.801,17.8209,17.801,17.8209,146412.0
2024-07-19 14:10:00,17.91,17.91,17.9,17.91,75752.0,17.8209,17.8209,17.8109,17.8209,75752.0
2024-07-19 14:20:00,17.91,17.91,17.86,17.87,78904.0,17.8209,17.8209,17.7711,17.7811,78904.0
2024-07-19 14:30:00,17.87,17.89,17.86,17.88,102801.0,17.7811,17.801,17.7711,17.791,102801.0
2024-07-19 14:40:00,17.89,17.9,17.85,17.86,102064.0,17.801,17.8109,17.7612,17.7711,102064.0
2024-07-19 14:50:00,17.85,17.87,17.85,17.86,98130.0,17.7612,17.7811,17.7612,17.7711,98130.0
2024-07-19 15:00:00,17.86,17.9,17.85,17.89,88125.0,17.7711,17.8109,17.7612,17.801,88125.0
2024-07-19 15:10:00,17.89,17.92,17.89,17.91,99560.0,17.801,17.8308,17.801,17.8209,99560.0
2024-07-19 15:20:00,17.91,17.93,17.89,17.91,232508.0,17.8209,17.8408,17.801,17.8209,232508.0
2024-07-19 15:30:00,17.91,17.94,17.9,17.93,238429.0,17.8209,17.8507,17.8109,17.8408,238429.0
2024-07-19 15:40:00,17.93,17.97,17.92,17.96,256468.0,17.8408,17.8806,17.8308,17.8706,256468.0
2024-07-19 15:50:00,17.97,18.01,17.95,18.0,1277345.0,17.8806,17.9204,17.8607,17.9104,1277345.0
2024-07-22 09:30:00,18.09,18.17,18.06,18.16,422496.0,18.0,18.0796,17.9701,18.0696,422496.0
2024-07-22 09:40:00,18.17,18.19,18.11,18.19,127051.0,18.0796,18.0995,18.0199,18.0995,127051.0
2024-07-22 09:50:00,18.19,18.19,18.11,18.13,72069.0,18.0995,18.0995,18.0199,18.0398,72069.0
2024-07-22 10:00:00,18.12,18.16,18.11,18.16,187846.0,18.0298,18.0696,18.0199,18.0696,187846.0
2024-07-22 10:10:00,18.16,18.17,18.1,18.12,136204.0,18.0696,18.0796,18.0099,18.0298,136204.0
2024-07-22 10:20:00,18.13,18.16,18.12,18.13,117704.0,18.0398,18.0696,18.0298,18.0398,117704.0
2024-07-22 10:30:00,18.13,18.14,18.11,18.12,49724.0,18.0398,18.0497,18.0199,18.0298,49724.0
2024-07-22 10:40:00,18.13,18.16,18.1,18.14,85936.0,18.0398,18.0696,18.0099,18.0497,85936.0
2024-07-22 10:50:00,18.14,18.17,18.14,18.16,70976.0,18.0497,18.0796,18.0497,18.0696,70976.0
2024-07-22 11:00:00,18.17,18.17,18.15,18.15,97444.0,18.0796,18.0796,18.0597,18.0597,97444.0
2024-07-22 11:10:00,18.16,18.17,18.14,18.16,72373.0,18.0696,18.0796,18.0497,18.0696,72373.0
2024-07-22 11:20:00,18.16,18.2,18.16,18.19,150822.0,18.0696,18.1094,18.0696,18.0995,150822.0
2024-07-22 11:30:00,18.19,18.2,18.15,18.15,58991.0,18.0995,18.1094,18.0597,18.0597,58991.0
2024-07-22 11:40:00,18.16,18.19,18.14,18.16,81718.0,18.0696,18.0995,18.0497,18.0696,81718.0
2024-07-22 11:50:00,18.16,18.19,18.16,18.19,42965.0,18.0696,18.0995,18.0696,18.0995,42965.0
2024-07-22 12:00:00,18.19,18.21,18.18,18.21,87389.0,18.0995,18.1194,18.0895,18.1194,87389.0
2024-07-22 12:10:00,18.21,18.21,18.18,18.19,70011.0,18.1194,18.1194,18.0895,18.0995,70011.0
2024-07-22 12:20:00,18.19,18.21,18.18,18.19,69952.0,18.0995,18.1194,18.0895,18.0995,69952.0
2024-07-22 12:30:00,18.19,18.2,18.17,18.2,77375.0,18.0995,18.1094,18.0796,18.1094,77375.0
2024-07-22 12:40:00,18.2,18.2,18.18,18.19,42259.0,18.1094,18.1094,18.0895,18.0995,42259.0
2024-07-22 12:50:00,18.19,18.21,18.18,18.21,49117.0,18.0995,18.1194,18.0895,18.1194,49117.0
2024-07-22 13:00:00,18.21,18.23,18.21,18.22,109256.0,18.1194,18.1393,18.1194,18.1293,109256.0
2024-07-22 13:10:00,18.23,18.24,18.22,18.23,119305.0,18.1393,18.1492,18.1293,18.1393,119305.0
2024-07-22 13:20:00,18.24,18.24,18.22,18.23,35436.0,18.1492,18.1492,18.1293,18.1393,35436.0
2024-07-22 13:30:00,18.23,18.26,18.22,18.25,66696.0,18.1393,18.1691,18.1293,18.1592,66696.0
2024-07-22 13:40:00,18.25,18.26,18.23,18.25,101031.0,18.1592,18.1691,18.1393,18.1592,101031.0
2024-07-22 13:50:00,18.26,18.28,18.25,18.28,84047.0,18.1691,18.189,18.1592,18.189,84047.0
2024-07-22 14:00:00,18.27,18.28,18.25,18.27,73739.0,18.1791,18.189,18.1592,18.1791,73739.0
2024-07-22 14:10:00,18.27,18.27,18.25,18.27,104444.0,18.1791,18.1791,18.1592,18.1791,104444.0
2024-07-22 14:20:00,18.27,18.27,18.26,18.27,30553.0,18.1791,18.1791,18.1691,18.1791,30553.0
2024-07-22 14:30:00,18.27,18.28,18.26,18.28,144443.0,18.1791,18.189,18.1691,18.189,144443.0
2024-07-22 14:40:00,18.28,18.29,18.26,18.26,142053.0,18.189,18.199,18.1691,18.1691,142053.0
2024-07-22 14:50:00,18.26,18.26,18.23,18.25,139414.0,18.1691,18.1691,18.1393,18.1592,139414.0
2024-07-22 15:00:00,18.25,18.27,18.24,18.26,121372.0,18.1592,18.1791,18.1492,18.1691,121372.0
2024-07-22 15:10:00,18.27,18.29,18.26,18.29,117869.0,18.1791,18.199,18.1691,18.199,117869.0
2024-07-22 15:20:00,18.29,18.29,18.27,18.27,193644.0,18.199,18.199,18.1791,18.1791,193644.0
2024-07-22 15:30:00,18.28,18.29,18.26,18.27,238956.0,18.189,18.199,18.1691,18.1791,238956.0
2024-07-22 15:40:00,18.26,18.27,18.23,18.23,302389.0,18.1691,18.1791,18.1393,18.1393,302389.0
2024-07-22 15:50:00,18.23,18.27,18.23,18.25,1287603.0,18.1393,18.1791,18.1393,18.1592,1287603.0
2024-07-23 09:30:00,18.21,18.22,18.11,18.11,248742.0,18.1194,18.1293,18.0199,18.0199,248742.0
2024-07-23 09:40:00,18.11,18.16,18.08,18.11,108324.0,18.0199,18.0696,17.99,18.0199,108324.0
2024-07-23 09:50:00,18.11,18.11,18.02,18.08,107626.0,18.0199,18.0199,17.9303,17.99,107626.0
2024-07-23 10:00:00,18.07,18.19,18.06,18.13,291145.0,17.9801,18.0995,17.9701,18.0398,291145.0
2024-07-23 10:10:00,18.13,18.15,18.08,18.09,110975.0,18.0398,18.0597,17.99,18.0,110975.0
2024-07-23 10:20:00,18.08,18.15,18.08,18.12,104878.0,17.99,18.0597,17.99,18.0298,104878.0
2024-07-23 10:30:00,18.11,18.15,18.11,18.11,150761.0,18.0199,18.0597,18.0199,18.0199,150761.0
2024-07-23 10:40:00,18.11,18.13,18.09,18.09,95389.0,18.0199,18.0398,18.0,18.0,95389.0
2024-07-23 10:50:00,18.1,18.12,18.09,18.12,58616.0,18.0099,18.0298,18.0,18.0298,58616.0
2024-07-23 11:00:00,18.12,18.14,18.1,18.14,54155.0,18.0298,18.0497,18.0099,18.0497,54155.0
2024-07-23 11:10:00,18.14,18.18,18.13,18.16,141477.0,18.0497,18.0895,18.0398,18.0696,141477.0
2024-07-23 11:20:00,18.16,18.17,18.14,18.14,83508.0,18.0696,18.0796,18.0497,18.0497,83508.0
2024-07-23 11:30:00,18.14,18.16,18.13,18.14,79873.0,18.0497,18.0696,18.0398,18.0497,79873.0
2024-07-23 11:40:00,18.14,18.2,18.14,18.2,94024.0,18.0497,18.1094,18.0497,18.1094,94024.0
2024-07-23 11:50:00,18.2,18.2,18.16,18.19,104198.0,18.1094,18.1094,18.0696,18.0995,104198.0
2024-07-23 12:00:00,18.19,18.2,18.18,18.18,71066.0,18.0995,18.1094,18.0895,18.0895,71066.0
2024-07-23 12:10:00,18.18,18.2,18.16,18.2,54801.0,18.0895,18.1094,18.0696,18.1094,54801.0
2024-07-23 12:20:00,18.2,18.21,18.17,18.18,47635.0,18.1094,18.1194,18.0796,18.0895,47635.0
2024-07-23 12:30:00,18.18,18.19,18.17,18.19,73785.0,18.0895,18.0995,18.0796,18.0995,73785.0
2024-07-23 12:40:00,18.19,18.2,18.18,18.19,34828.0,18.0995,18.1094,18.0895,18.0995,34828.0
2024-07-23 12:50:00,18.19,18.19,18.17,18.19,82962.0,18.0995,18.0995,18.0796,18.0995,82962.0
2024-07-23 13:00:00,18.19,18.19,18.16,18.17,41981.0,18.0995,18.0995,18.0696,18.0796,41981.0
2024-07-23 13:10:00,18.18,18.2,18.17,18.18,48186.0,18.0895,18.1094,18.0796,18.0895,48186.0
2024-07-23 13:20:00,18.18,18.19,18.16,18.19,55222.0,18.0895,18.0995,18.0696,18.0995,55222.0
2024-07-23 13:30:00,18.19,18.19,18.15,18.19,49323.0,18.0995,18.0995,18.0597,18.0995,49323.0
2024-07-23 13:40:00,18.19,18.2,18.18,18.19,26022.0,18.0995,18.1094,18.0895,18.0995,26022.0
2024-07-23 13:50:00,18.19,18.21,18.19,18.2,49025.0,18.0995,18.1194,18.0995,18.1094,49025.0
2024-07-23 14:00:00,18.2,18.25,18.19,18.25,230994.0,18.1094,18.1592,18.0995,18.1592,230994.0
2024-07-23 14:10:00,18.25,18.25,18.19,18.19,96474.0,18.1592,18.1592,18.0995,18.0995,96474.0
2024-07-23 14:20:00,18.2,18.21,18.19,18.21,43291.0,18.1094,18.1194,18.0995,18.1194,43291.0
2024-07-23 14:30:00,18.21,18.21,18.19,18.2,26016.0,18.1194,18.1194,18.0995,18.1094,26016.0
2024-07-23 14:40:00,18.2,18.21,18.19,18.2,54925.0,18.1094,18.1194,18.0995,18.1094,54925.0
2024-07-23 14:50:00,18.2,18.2,18.17,18.19,36974.0,18.1094,18.1094,18.0796,18.0995,36974.0
2024-07-23 15:00:00,18.19,18.21,18.18,18.2,77169.0,18.0995,18.1194,18.0895,18.1094,77169.0
2024-07-23 15:10:00,18.2,18.21,18.2,18.2,49206.0,18.1094,18.1194,18.1094,18.1094,49206.0
2024-07-23 15:20:00,18.2,18.23,18.2,18.23,70633.0,18.1094,18.1393,18.1094,18.1393,70633.0
2024-07-23 15:30:00,18.23,18.23,18.2,18.21,131842.0,18.1393,18.1393,18.1094,18.1194,131842.0
2024-07-23 15:40:00,18.21,18.21,18.18,18.19,129037.0,18.1194,18.1194,18.0895,18.0995,129037.0
2024-07-23 15:50:00,18.19,18.2,18.15,18.17,608678.0,18.0995,18.1094,18.0597,18.0796,608678.0
2024-07-24 09:30:00,18.34,18.37,18.27,18.35,417993.0,18.2487,18.2786,18.1791,18.2587,417993.0
2024-07-24 09:40:00,18.35,18.4,18.32,18.33,321084.0,18.2587,18.3084,18.2288,18.2388,321084.0
2024-07-24 09:50:00,18.33,18.33,18.27,18.29,146576.0,18.2388,18.2388,18.1791,18.199,146576.0
2024-07-24 10:00:00,18.3,18.31,18.28,18.28,150849.0,18.2089,18.2189,18.189,18.189,150849.0
2024-07-24 10:10:00,18.29,18.31,18.26,18.3,131867.0,18.199,18.2189,18.1691,18.2089,131867.0
2024-07-24 10:20:00,18.29,18.3,18.25,18.27,131113.0,18.199,18.2089,18.1592,18.1791,131113.0
2024-07-24 10:30:00,18.26,18.27,18.23,18.26,140117.0,18.1691,18.1791,18.1393,18.1691,140117.0
2024-07-24 10:40:00,18.26,18.3,18.24,18.28,233591.0,18.1691,18.2089,18.1492,18.189,233591.0
2024-07-24 10:50:00,18.29,18.3,18.25,18.25,263499.0,18.199,18.2089,18.1592,18.1592,263499.0
2024-07-24 11:00:00,18.26,18.28,18.24,18.28,110692.0,18.1691,18.189,18.1492,18.189,110692.0
2024-07-24 11:10:00,18.29,18.34,18.28,18.33,151885.0,18.199,18.2487,18.189,18.2388,151885.0
2024-07-24 11:20:00,18.33,18.34,18.31,18.34,143302.0,18.2388,18.2487,18.2189,18.2487,143302.0
2024-07-24 11:30:00,18.34,18.36,18.32,18.34,83476.0,18.2487,18.2686,18.2288,18.2487,83476.0
2024-07-24 11:40:00,18.34,18.36,18.33,18.36,97693.0,18.2487,18.2686,18.2388,18.2686,97693.0
2024-07-24 11:50:00,18.36,18.36,18.33,18.35,89004.0,18.2686,18.2686,18.2388,18.2587,89004.0
2024-07-24 12:00:00,18.35,18.37,18.34,18.37,158111.0,18.2587,18.2786,18.2487,18.2786,158111.0
2024-07-24 12:10:00,18.36,18.37,18.35,18.37,249734.0,18.2686,18.2786,18.2587,18.2786,249734.0
2024-07-24 12:20:00,18.37,18.37,18.34,18.35,184624.0,18.2786,18.2786,18.2487,18.2587,184624.0
2024-07-24 12:30:00,18.35,18.36,18.33,18.34,318397.0,18.2587,18.2686,18.2388,18.2487,318397.0
2024-07-24 12:40:00,18.35,18.37,18.34,18.37,225247.0,18.2587,18.2786,18.2487,18.2786,225247.0
2024-07-24 12:50:00,18.37,18.37,18.35,18.37,65026.0,18.2786,18.2786,18.2587,18.2786,65026.0
2024-07-24 13:00:00,18.37,18.38,18.36,18.38,155066.0,18.2786,18.2885,18.2686,18.2885,155066.0
2024-07-24 13:10:00,18.38,18.38,18.36,18.37,80570.0,18.2885,18.2885,18.2686,18.2786,80570.0
2024-07-24 13:20:00,18.37,18.38,18.35,18.35,95589.0,18.2786,18.2885,18.2587,18.2587,95589.0
2024-07-24 13:30:00,18.36,18.36,18.35,18.36,92446.0,18.2686,18.2686,18.2587,18.2686,92446.0
2024-07-24 13:40:00,18.35,18.36,18.34,18.36,65913.0,18.2587,18.2686,18.2487,18.2686,65913.0
2024-07-24 13:50:00,18.36,18.36,18.34,18.36,133900.0,18.2686,18.2686,18.2487,18.2686,133900.0
2024-07-24 14:00:00,18.36,18.37,18.35,18.35,180390.0,18.2686,18.2786,18.2587,18.2587,180390.0
2024-07-24 14:10:00,18.35,18.36,18.33,18.34,110593.0,18.2587,18.2686,18.2388,18.2487,110593.0
2024-07-24 14:20:00,18.34,18.35,18.33,18.35,54287.0,18.2487,18.2587,18.2388,18.2587,54287.0
2024-07-24 14:30:00,18.35,18.37,18.34,18.36,84179.0,18.2587,18.2786,18.2487,18.2686,84179.0
2024-07-24 14:40:00,18.36,18.37,18.34,18.36,82221.0,18.2686,18.2786,18.2487,18.2686,82221.0
2024-07-24 14:50:00,18.36,18.36,18.32,18.34,141263.0,18.2686,18.2686,18.2288,18.2487,141263.0
2024-07-24 15:00:00,18.34,18.34,18.28,18.3,176825.0,18.2487,18.2487,18.189,18.2089,176825.0
2024-07-24 15:10:00,18.3,18.32,18.29,18.32,103362.0,18.2089,18.2288,18.199,18.2288,103362.0
2024-07-24 15:20:00,18.32,18.33,18.31,18.32,167228.0,18.2288,18.2388,18.2189,18.2288,167228.0
2024-07-24 15:30:00,18.32,18.34,18.31,18.31,129894.0,18.2288,18.2487,18.2189,18.2189,129894.0
2024-07-24 15:40:00,18.32,18.33,18.3,18.31,274744.0,18.2288,18.2388,18.2089,18.2189,274744.0
2024-07-24 15:50:00,18.32,18.32,18.22,18.25,1798358.0,18.2288,18.2288,18.1293,18.1592,1798358.0
2024-07-25 09:30:00,18.26,18.4,18.02,18.21,521963.0,18.1691,18.3084,17.9303,18.1194,521963.0
2024-07-25 09:40:00,18.21,18.38,18.14,18.28,423277.0,18.1194,18.2885,18.0497,18.189,423277.0
2024-07-25 09:50:00,18.28,18.35,18.2,18.21,726966.0,18.189,18.2587,18.1094,18.1194,726966.0
2024-07-25 10:00:00,18.2,18.4,18.19,18.3,771436.0,18.1094,18.3084,18.0995,18.2089,771436.0
2024-07-25 10:10:00,18.3,18.38,18.2,18.21,568066.0,18.2089,18.2885,18.1094,18.1194,568066.0
2024-07-25 10:20:00,18.22,18.29,18.17,18.25,304829.0,18.1293,18.199,18.0796,18.1592,304829.0
2024-07-25 10:30:00,18.25,18.26,18.17,18.19,196578.0,18.1592,18.1691,18.0796,18.0995,196578.0
2024-07-25 10:40:00,18.2,18.3,18.19,18.22,310169.0,18.1094,18.2089,18.0995,18.1293,310169.0
2024-07-25 10:50:00,18.22,18.32,18.22,18.29,164000.0,18.1293,18.2288,18.1293,18.199,164000.0
2024-07-25 11:00:00,18.29,18.39,18.28,18.37,296133.0,18.199,18.2985,18.189,18.2786,296133.0
2024-07-25 11:10:00,18.37,18.42,18.34,18.41,181703.0,18.2786,18.3283,18.2487,18.3184,181703.0
2024-07-25 11:20:00,18.41,18.43,18.38,18.38,141773.0,18.3184,18.3383,18.2885,18.2885,141773.0
2024-07-25 11:30:00,18.38,18.43,18.37,18.41,109498.0,18.2885,18.3383,18.2786,18.3184,109498.0
2024-07-25 11:40:00,18.41,18.43,18.4,18.41,137285.0,18.3184,18.3383,18.3084,18.3184,137285.0
2024-07-25 11:50:00,18.41,18.42,18.36,18.38,182397.0,18.3184,18.3283,18.2686,18.2885,182397.0
2024-07-25 12:00:00,18.38,18.4,18.32,18.34,879871.0,18.2885,18.3084,18.2288,18.2487,879871.0
2024-07-25 12:10:00,18.33,18.38,18.29,18.3,533902.0,18.2388,18.2885,18.199,18.2089,533902.0
2024-07-25 12:20:00,18.3,18.31,18.23,18.26,272719.0,18.2089,18.2189,18.1393,18.1691,272719.0
2024-07-25 12:30:00,18.25,18.27,18.23,18.23,148161.0,18.1592,18.1791,18.1393,18.1393,148161.0
2024-07-25 12:40:00,18.23,18.24,18.18,18.19,283985.0,18.1393,18.1492,18.0895,18.0995,283985.0
2024-07-25 12:50:00,18.19,18.19,18.16,18.18,112554.0,18.0995,18.0995,18.0696,18.0895,112554.0
2024-07-25 13:00:00,18.18,18.19,18.15,18.17,317927.0,18.0895,18.0995,18.0597,18.0796,317927.0
2024-07-25 13:10:00,18.18,18.2,18.15,18.16,121859.0,18.0895,18.1094,18.0597,18.0696,121859.0
2024-07-25 13:20:00,18.16,18.17,18.1,18.1,123084.0,18.0696,18.0796,18.0099,18.0099,123084.0
2024-07-25 13:30:00,18.1,18.13,18.09,18.1,280892.0,18.0099,18.0398,18.0,18.0099,280892.0
2024-07-25 13:40:00,18.1,18.11,18.07,18.07,155713.0,18.0099,18.0199,17.9801,17.9801,155713.0
2024-07-25 13:50:00,18.07,18.09,18.04,18.04,174090.0,17.9801,18.0,17.9502,17.9502,174090.0
2024-07-25 14:00:00,18.05,18.05,18.02,18.04,157817.0,17.9602,17.9602,17.9303,17.9502,157817.0
2024-07-25 14:10:00,18.04,18.08,18.03,18.04,152141.0,17.9502,17.99,17.9403,17.9502,152141.0
2024-07-25 14:20:00,18.05,18.05,18.0,18.04,269049.0,17.9602,17.9602,17.9104,17.9502,269049.0
2024-07-25 14:30:00,18.04,18.05,18.01,18.04,304106.0,17.9502,17.9602,17.9204,17.9502,304106.0
2024-07-25 14:40:00,18.04,18.05,18.0,18.01,325246.0,17.9502,17.9602,17.9104,17.9204,325246.0
2024-07-25 14:50:00,18.0,18.04,17.97,18.01,648044.0,17.9104,17.9502,17.8806,17.9204,648044.0
2024-07-25 15:00:00,18.01,18.04,18.0,18.04,154326.0,17.9204,17.9502,17.9104,17.9502,154326.0
2024-07-25 15:10:00,18.04,18.09,18.03,18.09,250112.0,17.9502,18.0,17.9403,18.0,250112.0
2024-07-25 15:20:00,18.09,18.14,18.08,18.14,229811.0,18.0,18.0497,17.99,18.0497,229811.0
2024-07-25 15:30:00,18.14,18.14,18.05,18.07,339494.0,18.0497,18.0497,17.9602,17.9801,339494.0
2024-07-25 15:40:00,18.07,18.09,18.06,18.09,379069.0,17.9801,18.0,17.9701,18.0,379069.0
2024-07-25 15:50:00,18.08,18.12,18.01,18.03,1710565.0,17.99,18.0298,17.9204,17.9403,1710565.0
2024-07-26 09:30:00,18.13,18.2,18.03,18.12,498255.0,18.0398,18.1094,17.9403,18.0298,498255.0
2024-07-26 09:40:00,18.12,18.16,18.1,18.14,120565.0,18.0298,18.0696,18.0099,18.0497,120565.0
2024-07-26 09:50:00,18.14,18.16,18.06,18.13,193723.0,18.0497,18.0696,17.9701,18.0398,193723.0
2024-07-26 10:00:00,18.12,18.21,18.11,18.14,246609.0,18.0298,18.1194,18.0199,18.0497,246609.0
2024-07-26 10:10:00,18.13,18.13,18.06,18.08,160618.0,18.0398,18.0398,17.9701,17.99,160618.0
2024-07-26 10:20:00,18.09,18.1,18.07,18.08,102381.0,18.0,18.0099,17.9801,17.99,102381.0
2024-07-26 10:30:00,18.09,18.09,18.01,18.03,132193.0,18.0,18.0,17.9204,17.9403,132193.0
2024-07-26 10:40:00,18.04,18.09,18.03,18.09,96281.0,17.9502,18.0,17.9403,18.0,96281.0
2024-07-26 10:50:00,18.09,18.09,18.04,18.05,277839.0,18.0,18.0,17.9502,17.9602,277839.0
2024-07-26 11:00:00,18.06,18.07,18.02,18.03,106714.0,17.9701,17.9801,17.9303,17.9403,106714.0
2024-07-26 11:10:00,18.02,18.05,18.0,18.03,384473.0,17.9303,17.9602,17.9104,17.9403,384473.0
2024-07-26 11:20:00,18.03,18.08,18.03,18.07,746682.0,17.9403,17.99,17.9403,17.9801,746682.0
2024-07-26 11:30:00,18.07,18.07,18.03,18.03,105769.0,17.9801,17.9801,17.9403,17.9403,105769.0
2024-07-26 11:40:00,18.03,18.04,18.0,18.04,300116.0,17.9403,17.9502,17.9104,17.9502,300116.0
2024-07-26 11:50:00,18.03,18.1,18.02,18.1,210509.0,17.9403,18.0099,17.9303,18.0099,210509.0
2024-07-26 12:00:00,18.1,18.12,18.08,18.11,190253.0,18.0099,18.0298,17.99,18.0199,190253.0
2024-07-26 12:10:00,18.11,18.11,18.08,18.11,121753.0,18.0199,18.0199,17.99,18.0199,121753.0
2024-07-26 12:20:00,18.11,18.11,18.08,18.09,99045.0,18.0199,18.0199,17.99,18.0,99045.0
2024-07-26 12:30:00,18.09,18.09,18.06,18.09,71347.0,18.0,18.0,17.9701,18.0,71347.0
2024-07-26 12:40:00,18.09,18.1,18.08,18.09,54155.0,18.0,18.0099,17.99,18.0,54155.0
2024-07-26 12:50:00,18.09,18.12,18.08,18.12,68697.0,18.0,18.0298,17.99,18.0298,68697.0
2024-07-26 13:00:00,18.12,18.12,18.09,18.11,76901.0,18.0298,18.0298,18.0,18.0199,76901.0
2024-07-26 13:10:00,18.11,18.11,18.1,18.11,15736.0,18.0199,18.0199,18.0099,18.0199,15736.0
2024-07-26 13:20:00,18.11,18.12,18.1,18.12,46182.0,18.0199,18.0298,18.0099,18.0298,46182.0
2024-07-26 13:30:00,18.12,18.13,18.08,18.08,142246.0,18.0298,18.0398,17.99,17.99,142246.0
2024-07-26 13:40:00,18.09,18.1,18.07,18.1,162895.0,18.0,18.0099,17.9801,18.0099,162895.0
2024-07-26 13:50:00,18.1,18.1,18.08,18.1,78212.0,18.0099,18.0099,17.99,18.0099,78212.0
2024-07-26 14:00:00,18.1,18.1,18.06,18.07,138848.0,18.0099,18.0099,17.9701,17.9801,138848.0
2024-07-26 14:10:00,18.07,18.08,18.05,18.07,124611.0,17.9801,17.99,17.9602,17.9801,124611.0
2024-07-26 14:20:00,18.07,18.1,18.06,18.09,97199.0,17.9801,18.0099,17.9701,18.0,97199.0
2024-07-26 14:30:00,18.09,18.09,18.06,18.08,106085.0,18.0,18.0,17.9701,17.99,106085.0
2024-07-26 14:40:00,18.07,18.09,18.04,18.05,147493.0,17.9801,18.0,17.9502,17.9602,147493.0
2024-07-26 14:50:00,18.05,18.06,18.04,18.06,147932.0,17.9602,17.9701,17.9502,17.9701,147932.0
2024-07-26 15:00:00,18.05,18.07,18.03,18.04,71477.0,17.9602,17.9801,17.9403,17.9502,71477.0
2024-07-26 15:10:00,18.04,18.07,18.03,18.07,117863.0,17.9502,17.9801,17.9403,17.9801,117863.0
2024-07-26 15:20:00,18.07,18.09,18.06,18.08,166087.0,17.9801,18.0,17.9701,17.99,166087.0
2024-07-26 15:30:00,18.07,18.08,18.04,18.05,237035.0,17.9801,17.99,17.9502,17.9602,237035.0
2024-07-26 15:40:00,18.05,18.05,18.04,18.05,198081.0,17.9602,17.9602,17.9502,17.9602,198081.0
2024-07-26 15:50:00,18.05,18.06,18.03,18.05,1629230.0,17.9602,17.9701,17.9403,17.9602,1629230.0
2024-07-29 09:30:00,18.13,18.15,18.03,18.04,723975.0,18.0398,18.0597,17.9403,17.9502,723975.0
2024-07-29 09:40:00,18.04,18.12,18.02,18.08,242206.0,17.9502,18.0298,17.9303,17.99,242206.0
2024-07-29 09:50:00,18.07,18.14,18.06,18.14,92247.0,17.9801,18.0497,17.9701,18.0497,92247.0
2024-07-29 10:00:00,18.14,18.23,18.13,18.21,239832.0,18.0497,18.1393,18.0398,18.1194,239832.0
2024-07-29 10:10:00,18.21,18.23,18.18,18.23,118734.0,18.1194,18.1393,18.0895,18.1393,118734.0
2024-07-29 10:20:00,18.23,18.28,18.22,18.23,166593.0,18.1393,18.189,18.1293,18.1393,166593.0
2024-07-29 10:30:00,18.23,18.24,18.16,18.2,218210.0,18.1393,18.1492,18.0696,18.1094,218210.0
2024-07-29 10:40:00,18.2,18.2,18.17,18.18,66066.0,18.1094,18.1094,18.0796,18.0895,66066.0
2024-07-29 10:50:00,18.18,18.25,18.17,18.24,133798.0,18.0895,18.1592,18.0796,18.1492,133798.0
2024-07-29 11:00:00,18.24,18.27,18.23,18.25,167917.0,18.1492,18.1791,18.1393,18.1592,167917.0
2024-07-29 11:10:00,18.25,18.26,18.23,18.25,69695.0,18.1592,18.1691,18.1393,18.1592,69695.0
2024-07-29 11:20:00,18.25,18.3,18.25,18.3,205257.0,18.1592,18.2089,18.1592,18.2089,205257.0
2024-07-29 11:30:00,18.3,18.34,18.28,18.34,316817.0,18.2089,18.2487,18.189,18.2487,316817.0
2024-07-29 11:40:00,18.34,18.37,18.33,18.37,321789.0,18.2487,18.2786,18.2388,18.2786,321789.0
2024-07-29 11:50:00,18.37,18.37,18.33,18.34,241887.0,18.2786,18.2786,18.2388,18.2487,241887.0
2024-07-29 12:00:00,18.34,18.35,18.3,18.35,167535.0,18.2487,18.2587,18.2089,18.2587,167535.0
2024-07-29 12:10:00,18.35,18.35,18.32,18.33,160525.0,18.2587,18.2587,18.2288,18.2388,160525.0
2024-07-29 12:20:00,18.34,18.34,18.31,18.34,125886.0,18.2487,18.2487,18.2189,18.2487,125886.0
2024-07-29 12:30:00,18.34,18.38,18.33,18.38,262712.0,18.2487,18.2885,18.2388,18.2885,262712.0
2024-07-29 12:40:00,18.37,18.39,18.35,18.38,253504.0,18.2786,18.2985,18.2587,18.2885,253504.0
2024-07-29 12:50:00,18.38,18.42,18.37,18.39,208989.0,18.2885,18.3283,18.2786,18.2985,208989.0
2024-07-29 13:00:00,18.4,18.4,18.38,18.39,59234.0,18.3084,18.3084,18.2885,18.2985,59234.0
2024-07-29 13:10:00,18.38,18.41,18.38,18.39,114346.0,18.2885,18.3184,18.2885,18.2985,114346.0
2024-07-29 13:20:00,18.4,18.41,18.38,18.38,195518.0,18.3084,18.3184,18.2885,18.2885,195518.0
2024-07-29 13:30:00,18.38,18.39,18.34,18.36,147494.0,18.2885,18.2985,18.2487,18.2686,147494.0
2024-07-29 13:40:00,18.36,18.37,18.35,18.36,79295.0,18.2686,18.2786,18.2587,18.2686,79295.0
2024-07-29 13:50:00,18.36,18.39,18.35,18.39,103419.0,18.2686,18.2985,18.2587,18.2985,103419.0
2024-07-29 14:00:00,18.39,18.39,18.37,18.39,101877.0,18.2985,18.2985,18.2786,18.2985,101877.0
2024-07-29 14:10:00,18.38,18.39,18.35,18.35,139681.0,18.2885,18.2985,18.2587,18.2587,139681.0
2024-07-29 14:20:00,18.36,18.38,18.35,18.38,72409.0,18.2686,18.2885,18.2587,18.2885,72409.0
2024-07-29 14:30:00,18.38,18.39,18.37,18.38,93685.0,18.2885,18.2985,18.2786,18.2885,93685.0
2024-07-29 14:40:00,18.38,18.39,18.37,18.39,251754.0,18.2885,18.2985,18.2786,18.2985,251754.0
2024-07-29 14:50:00,18.39,18.39,18.35,18.38,380315.0,18.2985,18.2985,18.2587,18.2885,380315.0
2024-07-29 15:00:00,18.38,18.38,18.35,18.36,139550.0,18.2885,18.2885,18.2587,18.2686,139550.0
2024-07-29 15:10:00,18.36,18.37,18.35,18.35,163187.0,18.2686,18.2786,18.2587,18.2587,163187.0
2024-07-29 15:20:00,18.35,18.38,18.34,18.35,269508.0,18.2587,18.2885,18.2487,18.2587,269508.0
2024-07-29 15:30:00,18.35,18.36,18.33,18.36,213039.0,18.2587,18.2686,18.2388,18.2686,213039.0
2024-07-29 15:40:00,18.36,18.39,18.35,18.36,610314.0,18.2686,18.2985,18.2587,18.2686,610314.0
2024-07-29 15:50:00,18.36,18.37,18.27,18.28,1973543.0,18.2686,18.2786,18.1791,18.189,1973543.0
2024-07-30 09:30:00,18.3,18.35,18.24,18.34,220831.0,18.2089,18.2587,18.1492,18.2487,220831.0
2024-07-30 09:40:00,18.34,18.36,18.27,18.35,152954.0,18.2487,18.2686,18.1791,18.2587,152954.0
2024-07-30 09:50:00,18.35,18.41,18.34,18.41,136792.0,18.2587,18.3184,18.2487,18.3184,136792.0
2024-07-30 10:00:00,18.41,18.42,18.34,18.36,192412.0,18.3184,18.3283,18.2487,18.2686,192412.0
2024-07-30 10:10:00,18.36,18.37,18.33,18.34,85821.0,18.2686,18.2786,18.2388,18.2487,85821.0
2024-07-30 10:20:00,18.34,18.36,18.31,18.32,131119.0,18.2487,18.2686,18.2189,18.2288,131119.0
2024-07-30 10:30:00,18.32,18.34,18.31,18.34,109875.0,18.2288,18.2487,18.2189,18.2487,109875.0
2024-07-30 10:40:00,18.34,18.35,18.33,18.35,58016.0,18.2487,18.2587,18.2388,18.2587,58016.0
2024-07-30 10:50:00,18.35,18.36,18.31,18.33,98363.0,18.2587,18.2686,18.2189,18.2388,98363.0
2024-07-30 11:00:00,18.32,18.35,18.32,18.34,79960.0,18.2288,18.2587,18.2288,18.2487,79960.0
2024-07-30 11:10:00,18.34,18.36,18.32,18.36,81920.0,18.2487,18.2686,18.2288,18.2686,81920.0
2024-07-30 11:20:00,18.36,18.36,18.33,18.34,75485.0,18.2686,18.2686,18.2388,18.2487,75485.0
2024-07-30 11:30:00,18.34,18.37,18.33,18.37,50074.0,18.2487,18.2786,18.2388,18.2786,50074.0
2024-07-30 11:40:00,18.37,18.38,18.35,18.36,136079.0,18.2786,18.2885,18.2587,18.2686,136079.0
2024-07-30 11:50:00,18.36,18.37,18.34,18.36,176687.0,18.2686,18.2786,18.2487,18.2686,176687.0
2024-07-30 12:00:00,18.36,18.37,18.34,18.36,159006.0,18.2686,18.2786,18.2487,18.2686,159006.0
2024-07-30 12:10:00,18.36,18.36,18.33,18.34,131252.0,18.2686,18.2686,18.2388,18.2487,131252.0
2024-07-30 12:20:00,18.34,18.4,18.33,18.39,94126.0,18.2487,18.3084,18.2388,18.2985,94126.0
2024-07-30 12:30:00,18.39,18.4,18.37,18.37,254662.0,18.2985,18.3084,18.2786,18.2786,254662.0
2024-07-30 12:40:00,18.38,18.4,18.37,18.39,52218.0,18.2885,18.3084,18.2786,18.2985,52218.0
2024-07-30 12:50:00,18.39,18.41,18.38,18.39,106616.0,18.2985,18.3184,18.2885,18.2985,106616.0
2024-07-30 13:00:00,18.39,18.4,18.37,18.39,111980.0,18.2985,18.3084,18.2786,18.2985,111980.0
2024-07-30 13:10:00,18.39,18.39,18.37,18.39,119868.0,18.2985,18.2985,18.2786,18.2985,119868.0
2024-07-30 13:20:00,18.38,18.39,18.34,18.35,71585.0,18.2885,18.2985,18.2487,18.2587,71585.0
2024-07-30 13:30:00,18.34,18.35,18.33,18.35,71286.0,18.2487,18.2587,18.2388,18.2587,71286.0
2024-07-30 13:40:00,18.35,18.35,18.32,18.32,68203.0,18.2587,18.2587,18.2288,18.2288,68203.0
2024-07-30 13:50:00,18.32,18.34,18.31,18.34,42931.0,18.2288,18.2487,18.2189,18.2487,42931.0
2024-07-30 14:00:00,18.34,18.34,18.32,18.33,70541.0,18.2487,18.2487,18.2288,18.2388,70541.0
2024-07-30 14:10:00,18.33,18.36,18.33,18.35,114641.0,18.2388,18.2686,18.2388,18.2587,114641.0
2024-07-30 14:20:00,18.35,18.37,18.34,18.37,173332.0,18.2587,18.2786,18.2487,18.2786,173332.0
2024-07-30 14:30:00,18.36,18.37,18.35,18.36,123658.0,18.2686,18.2786,18.2587,18.2686,123658.0
2024-07-30 14:40:00,18.36,18.36,18.34,18.35,50680.0,18.2686,18.2686,18.2487,18.2587,50680.0
2024-07-30 14:50:00,18.34,18.35,18.33,18.34,47676.0,18.2487,18.2587,18.2388,18.2487,47676.0
2024-07-30 15:00:00,18.34,18.35,18.33,18.34,82069.0,18.2487,18.2587,18.2388,18.2487,82069.0
2024-07-30 15:10:00,18.34,18.37,18.33,18.37,128329.0,18.2487,18.2786,18.2388,18.2786,128329.0
2024-07-30 15:20:00,18.37,18.38,18.35,18.36,164513.0,18.2786,18.2885,18.2587,18.2686,164513.0
2024-07-30 15:30:00,18.36,18.38,18.35,18.35,191794.0,18.2686,18.2885,18.2587,18.2587,191794.0
2024-07-30 15:40:00,18.35,18.37,18.33,18.35,559479.0,18.2587,18.2786,18.2388,18.2587,559479.0
2024-07-30 15:50:00,18.35,18.37,18.31,18.33,1353992.0,18.2587,18.2786,18.2189,18.2388,1353992.0
2024-07-31 09:30:00,18.36,18.43,18.3,18.32,337880.0,18.2686,18.3383,18.2089,18.2288,337880.0
2024-07-31 09:40:00,18.31,18.39,18.3,18.38,84700.0,18.2189,18.2985,18.2089,18.2885,84700.0
2024-07-31 09:50:00,18.37,18.38,18.28,18.3,170292.0,18.2786,18.2885,18.189,18.2089,170292.0
2024-07-31 10:00:00,18.3,18.32,18.27,18.28,268067.0,18.2089,18.2288,18.1791,18.189,268067.0
2024-07-31 10:10:00,18.27,18.37,18.26,18.32,316490.0,18.1791,18.2786,18.1691,18.2288,316490.0
2024-07-31 10:20:00,18.31,18.38,18.3,18.36,186888.0,18.2189,18.2885,18.2089,18.2686,186888.0
2024-07-31 10:30:00,18.36,18.36,18.29,18.29,100901.0,18.2686,18.2686,18.199,18.199,100901.0
2024-07-31 10:40:00,18.3,18.35,18.29,18.33,147341.0,18.2089,18.2587,18.199,18.2388,147341.0
2024-07-31 10:50:00,18.34,18.35,18.31,18.35,260951.0,18.2487,18.2587,18.2189,18.2587,260951.0
2024-07-31 11:00:00,18.35,18.35,18.3,18.32,44086.0,18.2587,18.2587,18.2089,18.2288,44086.0
2024-07-31 11:10:00,18.31,18.34,18.3,18.34,147185.0,18.2189,18.2487,18.2089,18.2487,147185.0
2024-07-31 11:20:00,18.34,18.34,18.28,18.28,78437.0,18.2487,18.2487,18.189,18.189,78437.0
2024-07-31 11:30:00,18.28,18.29,18.24,18.28,120936.0,18.189,18.199,18.1492,18.189,120936.0
2024-07-31 11:40:00,18.28,18.28,18.25,18.27,57171.0,18.189,18.189,18.1592,18.1791,57171.0
2024-07-31 11:50:00,18.27,18.29,18.25,18.25,58331.0,18.1791,18.199,18.1592,18.1592,58331.0
2024-07-31 12:00:00,18.25,18.28,18.25,18.27,79806.0,18.1592,18.189,18.1592,18.1791,79806.0
2024-07-31 12:10:00,18.27,18.27,18.23,18.23,49801.0,18.1791,18.1791,18.1393,18.1393,49801.0
2024-07-31 12:20:00,18.24,18.26,18.24,18.26,66844.0,18.1492,18.1691,18.1492,18.1691,66844.0
2024-07-31 12:30:00,18.26,18.3,18.25,18.29,49049.0,18.1691,18.2089,18.1592,18.199,49049.0
2024-07-31 12:40:00,18.3,18.3,18.29,18.3,34691.0,18.2089,18.2089,18.199,18.2089,34691.0
2024-07-31 12:50:00,18.3,18.31,18.27,18.27,231006.0,18.2089,18.2189,18.1791,18.1791,231006.0
2024-07-31 13:00:00,18.27,18.29,18.26,18.27,70373.0,18.1791,18.199,18.1691,18.1791,70373.0
2024-07-31 13:10:00,18.27,18.28,18.25,18.26,62292.0,18.1791,18.189,18.1592,18.1691,62292.0
2024-07-31 13:20:00,18.25,18.26,18.24,18.25,66697.0,18.1592,18.1691,18.1492,18.1592,66697.0
2024-07-31 13:30:00,18.26,18.3,18.24,18.3,113583.0,18.1691,18.2089,18.1492,18.2089,113583.0
2024-07-31 13:40:00,18.3,18.32,18.29,18.3,158399.0,18.2089,18.2288,18.199,18.2089,158399.0
2024-07-31 13:50:00,18.3,18.32,18.29,18.32,82316.0,18.2089,18.2288,18.199,18.2288,82316.0
2024-07-31 14:00:00,18.31,18.32,18.28,18.29,108220.0,18.2189,18.2288,18.189,18.199,108220.0
2024-07-31 14:10:00,18.3,18.32,18.29,18.32,67396.0,18.2089,18.2288,18.199,18.2288,67396.0
2024-07-31 14:20:00,18.32,18.33,18.3,18.32,98342.0,18.2288,18.2388,18.2089,18.2288,98342.0
2024-07-31 14:30:00,18.32,18.34,18.3,18.32,159213.0,18.2288,18.2487,18.2089,18.2288,159213.0
2024-07-31 14:40:00,18.32,18.35,18.31,18.32,83419.0,18.2288,18.2587,18.2189,18.2288,83419.0
2024-07-31 14:50:00,18.32,18.33,18.28,18.32,122883.0,18.2288,18.2388,18.189,18.2288,122883.0
2024-07-31 15:00:00,18.31,18.33,18.25,18.25,1009963.0,18.2189,18.2388,18.1592,18.1592,1009963.0
2024-07-31 15:10:00,18.26,18.29,18.23,18.23,195179.0,18.1691,18.199,18.1393,18.1393,195179.0
2024-07-31 15:20:00,18.23,18.27,18.23,18.26,153696.0,18.1393,18.1791,18.1393,18.1691,153696.0
2024-07-31 15:30:00,18.26,18.27,18.24,18.27,318615.0,18.1691,18.1791,18.1492,18.1791,318615.0
2024-07-31 15:40:00,18.27,18.27,18.23,18.26,281754.0,18.1791,18.1791,18.1393,18.1691,281754.0
2024-07-31 15:50:00,18.26,18.3,18.23,18.26,1977294.0,18.1691,18.2089,18.1393,18.1691,1977294.0
2024-08-01 09:30:00,18.34,18.42,18.3,18.4,273417.0,18.2487,18.3283,18.2089,18.3084,273417.0
2024-08-01 09:40:00,18.4,18.42,18.34,18.39,300612.0,18.3084,18.3283,18.2487,18.2985,300612.0
2024-08-01 09:50:00,18.39,18.4,18.26,18.28,269678.0,18.2985,18.3084,18.1691,18.189,269678.0
2024-08-01 10:00:00,18.27,18.37,18.27,18.33,129746.0,18.1791,18.2786,18.1791,18.2388,129746.0
2024-08-01 10:10:00,18.34,18.38,18.33,18.38,208461.0,18.2487,18.2885,18.2388,18.2885,208461.0
2024-08-01 10:20:00,18.38,18.39,18.34,18.36,150191.0,18.2885,18.2985,18.2487,18.2686,150191.0
2024-08-01 10:30:00,18.36,18.37,18.29,18.3,89482.0,18.2686,18.2786,18.199,18.2089,89482.0
2024-08-01 10:40:00,18.3,18.38,18.29,18.36,128050.0,18.2089,18.2885,18.199,18.2686,128050.0
2024-08-01 10:50:00,18.36,18.41,18.33,18.39,153751.0,18.2686,18.3184,18.2388,18.2985,153751.0
2024-08-01 11:00:00,18.39,18.42,18.38,18.41,156362.0,18.2985,18.3283,18.2885,18.3184,156362.0
2024-08-01 11:10:00,18.4,18.4,18.38,18.39,81720.0,18.3084,18.3084,18.2885,18.2985,81720.0
2024-08-01 11:20:00,18.39,18.4,18.38,18.39,143315.0,18.2985,18.3084,18.2885,18.2985,143315.0
2024-08-01 11:30:00,18.39,18.42,18.37,18.39,129069.0,18.2985,18.3283,18.2786,18.2985,129069.0
2024-08-01 11:40:00,18.39,18.41,18.37,18.38,114354.0,18.2985,18.3184,18.2786,18.2885,114354.0
2024-08-01 11:50:00,18.38,18.41,18.37,18.41,197316.0,18.2885,18.3184,18.2786,18.3184,197316.0
2024-08-01 12:00:00,18.41,18.42,18.38,18.41,298273.0,18.3184,18.3283,18.2885,18.3184,298273.0
2024-08-01 12:10:00,18.42,18.46,18.41,18.46,211919.0,18.3283,18.3681,18.3184,18.3681,211919.0
2024-08-01 12:20:00,18.46,18.46,18.41,18.46,138002.0,18.3681,18.3681,18.3184,18.3681,138002.0
2024-08-01 12:30:00,18.46,18.5,18.45,18.46,156799.0,18.3681,18.4079,18.3582,18.3681,156799.0
2024-08-01 12:40:00,18.46,18.48,18.45,18.46,78043.0,18.3681,18.388,18.3582,18.3681,78043.0
2024-08-01 12:50:00,18.46,18.48,18.45,18.48,106943.0,18.3681,18.388,18.3582,18.388,106943.0
2024-08-01 13:00:00,18.48,18.49,18.45,18.49,112361.0,18.388,18.398,18.3582,18.398,112361.0
2024-08-01 13:10:00,18.49,18.51,18.48,18.49,121929.0,18.398,18.4179,18.388,18.398,121929.0
2024-08-01 13:20:00,18.48,18.5,18.47,18.47,146624.0,18.388,18.4079,18.3781,18.3781,146624.0
2024-08-01 13:30:00,18.47,18.52,18.47,18.52,78510.0,18.3781,18.4278,18.3781,18.4278,78510.0
2024-08-01 13:40:00,18.52,18.53,18.48,18.48,158050.0,18.4278,18.4378,18.388,18.388,158050.0
2024-08-01 13:50:00,18.48,18.5,18.48,18.5,93647.0,18.388,18.4079,18.388,18.4079,93647.0
2024-08-01 14:00:00,18.5,18.5,18.48,18.48,91155.0,18.4079,18.4079,18.388,18.388,91155.0
2024-08-01 14:10:00,18.48,18.5,18.45,18.48,213214.0,18.388,18.4079,18.3582,18.388,213214.0
2024-08-01 14:20:00,18.48,18.5,18.46,18.46,197372.0,18.388,18.4079,18.3681,18.3681,197372.0
2024-08-01 14:30:00,18.46,18.48,18.44,18.45,153947.0,18.3681,18.388,18.3482,18.3582,153947.0
2024-08-01 14:40:00,18.45,18.46,18.44,18.45,47136.0,18.3582,18.3681,18.3482,18.3582,47136.0
2024-08-01 14:50:00,18.45,18.45,18.43,18.45,113521.0,18.3582,18.3582,18.3383,18.3582,113521.0
2024-08-01 15:00:00,18.45,18.46,18.44,18.46,89127.0,18.3582,18.3681,18.3482,18.3681,89127.0
2024-08-01 15:10:00,18.46,18.46,18.44,18.46,115733.0,18.3681,18.3681,18.3482,18.3681,115733.0
2024-08-01 15:20:00,18.45,18.46,18.44,18.46,213369.0,18.3582,18.3681,18.3482,18.3681,213369.0
2024-08-01 15:30:00,18.45,18.49,18.45,18.48,391084.0,18.3582,18.398,18.3582,18.388,391084.0
2024-08-01 15:40:00,18.48,18.5,18.47,18.47,341172.0,18.388,18.4079,18.3781,18.3781,341172.0
2024-08-01 15:50:00,18.47,18.49,18.42,18.44,1663282.0,18.3781,18.398,18.3283,18.3482,1663282.0
2024-08-02 09:30:00,18.54,18.61,18.48,18.51,459974.0,18.4477,18.5174,18.388,18.4179,459974.0
2024-08-02 09:40:00,18.51,18.58,18.47,18.57,183477.0,18.4179,18.4875,18.3781,18.4776,183477.0
2024-08-02 09:50:00,18.57,18.59,18.48,18.5,204161.0,18.4776,18.4975,18.388,18.4079,204161.0
2024-08-02 10:00:00,18.5,18.51,18.41,18.41,269578.0,18.4079,18.4179,18.3184,18.3184,269578.0
2024-08-02 10:10:00,18.41,18.45,18.33,18.34,215617.0,18.3184,18.3582,18.2388,18.2487,215617.0
2024-08-02 10:20:00,18.34,18.37,18.3,18.37,443081.0,18.2487,18.2786,18.2089,18.2786,443081.0
2024-08-02 10:30:00,18.36,18.38,18.34,18.35,193293.0,18.2686,18.2885,18.2487,18.2587,193293.0
2024-08-02 10:40:00,18.35,18.35,18.27,18.3,151417.0,18.2587,18.2587,18.1791,18.2089,151417.0
2024-08-02 10:50:00,18.3,18.35,18.3,18.35,105919.0,18.2089,18.2587,18.2089,18.2587,105919.0
2024-08-02 11:00:00,18.35,18.36,18.26,18.3,131985.0,18.2587,18.2686,18.1691,18.2089,131985.0
2024-08-02 11:10:00,18.3,18.36,18.26,18.34,334956.0,18.2089,18.2686,18.1691,18.2487,334956.0
2024-08-02 11:20:00,18.34,18.35,18.3,18.3,131204.0,18.2487,18.2587,18.2089,18.2089,131204.0
2024-08-02 11:30:00,18.3,18.3,18.22,18.26,116034.0,18.2089,18.2089,18.1293,18.1691,116034.0
2024-08-02 11:40:00,18.26,18.29,18.24,18.28,90679.0,18.1691,18.199,18.1492,18.189,90679.0
2024-08-02 11:50:00,18.28,18.29,18.25,18.27,65485.0,18.189,18.199,18.1592,18.1791,65485.0
2024-08-02 12:00:00,18.27,18.32,18.24,18.32,185054.0,18.1791,18.2288,18.1492,18.2288,185054.0
2024-08-02 12:10:00,18.32,18.34,18.3,18.34,113636.0,18.2288,18.2487,18.2089,18.2487,113636.0
2024-08-02 12:20:00,18.34,18.35,18.31,18.34,99831.0,18.2487,18.2587,18.2189,18.2487,99831.0
2024-08-02 12:30:00,18.34,18.35,18.32,18.34,162972.0,18.2487,18.2587,18.2288,18.2487,162972.0
2024-08-02 12:40:00,18.33,18.38,18.32,18.38,59931.0,18.2388,18.2885,18.2288,18.2885,59931.0
2024-08-02 12:50:00,18.38,18.38,18.33,18.34,81181.0,18.2885,18.2885,18.2388,18.2487,81181.0
2024-08-02 13:00:00,18.34,18.34,18.3,18.33,140912.0,18.2487,18.2487,18.2089,18.2388,140912.0
2024-08-02 13:10:00,18.33,18.33,18.3,18.32,102546.0,18.2388,18.2388,18.2089,18.2288,102546.0
2024-08-02 13:20:00,18.31,18.33,18.29,18.33,85063.0,18.2189,18.2388,18.199,18.2388,85063.0
2024-08-02 13:30:00,18.32,18.33,18.3,18.32,66565.0,18.2288,18.2388,18.2089,18.2288,66565.0
2024-08-02 13:40:00,18.32,18.35,18.31,18.35,101548.0,18.2288,18.2587,18.2189,18.2587,101548.0
2024-08-02 13:50:00,18.35,18.35,18.29,18.3,103688.0,18.2587,18.2587,18.199,18.2089,103688.0
2024-08-02 14:00:00,18.3,18.3,18.25,18.26,67618.0,18.2089,18.2089,18.1592,18.1691,67618.0
2024-08-02 14:10:00,18.26,18.32,18.26,18.32,169140.0,18.1691,18.2288,18.1691,18.2288,169140.0
2024-08-02 14:20:00,18.32,18.32,18.29,18.3,84228.0,18.2288,18.2288,18.199,18.2089,84228.0
2024-08-02 14:30:00,18.3,18.3,18.27,18.27,107956.0,18.2089,18.2089,18.1791,18.1791,107956.0
2024-08-02 14:40:00,18.27,18.3,18.25,18.26,185642.0,18.1791,18.2089,18.1592,18.1691,185642.0
2024-08-02 14:50:00,18.26,18.32,18.25,18.32,138091.0,18.1691,18.2288,18.1592,18.2288,138091.0
2024-08-02 15:00:00,18.32,18.33,18.29,18.3,169808.0,18.2288,18.2388,18.199,18.2089,169808.0
2024-08-02 15:10:00,18.3,18.31,18.28,18.31,110158.0,18.2089,18.2189,18.189,18.2189,110158.0
2024-08-02 15:20:00,18.31,18.34,18.29,18.32,144044.0,18.2189,18.2487,18.199,18.2288,144044.0
2024-08-02 15:30:00,18.32,18.36,18.32,18.36,195377.0,18.2288,18.2686,18.2288,18.2686,195377.0
2024-08-02 15:40:00,18.36,18.37,18.34,18.36,334598.0,18.2686,18.2786,18.2487,18.2686,334598.0
2024-08-02 15:50:00,18.36,18.43,18.35,18.41,1350160.0,18.2686,18.3383,18.2587,18.3184,1350160.0
2024-08-05 09:30:00,18.41,18.49,18.14,18.19,716590.0,18.3184,18.398,18.0497,18.0995,716590.0
2024-08-05 09:40:00,18.18,18.19,18.08,18.11,500360.0,18.0895,18.0995,17.99,18.0199,500360.0
2024-08-05 09:50:00,18.11,18.18,18.04,18.05,399081.0,18.0199,18.0895,17.9502,17.9602,399081.0
2024-08-05 10:00:00,18.06,18.17,18.03,18.11,302383.0,17.9701,18.0796,17.9403,18.0199,302383.0
2024-08-05 10:10:00,18.11,18.13,18.03,18.11,934667.0,18.0199,18.0398,17.9403,18.0199,934667.0
2024-08-05 10:20:00,18.11,18.12,18.01,18.01,1704814.0,18.0199,18.0298,17.9204,17.9204,1704814.0
2024-08-05 10:30:00,18.01,18.07,17.93,17.94,530385.0,17.9204,17.9801,17.8408,17.8507,530385.0
2024-08-05 10:40:00,17.93,18.01,17.92,17.98,277292.0,17.8408,17.9204,17.8308,17.8905,277292.0
2024-08-05 10:50:00,17.98,18.01,17.96,17.96,286394.0,17.8905,17.9204,17.8706,17.8706,286394.0
2024-08-05 11:00:00,17.96,18.01,17.95,17.96,300398.0,17.8706,17.9204,17.8607,17.8706,300398.0
2024-08-05 11:10:00,17.97,17.98,17.92,17.96,271864.0,17.8806,17.8905,17.8308,17.8706,271864.0
2024-08-05 11:20:00,17.96,18.04,17.94,18.03,163182.0,17.8706,17.9502,17.8507,17.9403,163182.0
2024-08-05 11:30:00,18.03,18.03,17.97,17.98,148266.0,17.9403,17.9403,17.8806,17.8905,148266.0
2024-08-05 11:40:00,17.98,18.0,17.95,18.0,77220.0,17.8905,17.9104,17.8607,17.9104,77220.0
2024-08-05 11:50:00,18.0,18.03,17.96,18.02,132314.0,17.9104,17.9403,17.8706,17.9303,132314.0
2024-08-05 12:00:00,18.01,18.04,17.99,18.03,84243.0,17.9204,17.9502,17.9005,17.9403,84243.0
2024-08-05 12:10:00,18.02,18.04,17.99,17.99,117568.0,17.9303,17.9502,17.9005,17.9005,117568.0
2024-08-05 12:20:00,17.98,18.01,17.97,17.98,203840.0,17.8905,17.9204,17.8806,17.8905,203840.0
2024-08-05 12:30:00,17.98,17.99,17.95,17.98,154055.0,17.8905,17.9005,17.8607,17.8905,154055.0
2024-08-05 12:40:00,17.98,17.99,17.9,17.91,127970.0,17.8905,17.9005,17.8109,17.8209,127970.0
2024-08-05 12:50:00,17.91,17.92,17.88,17.89,93516.0,17.8209,17.8308,17.791,17.801,93516.0
2024-08-05 13:00:00,17.89,17.94,17.87,17.94,163590.0,17.801,17.8507,17.7811,17.8507,163590.0
2024-08-05 13:10:00,17.93,17.94,17.88,17.88,201810.0,17.8408,17.8507,17.791,17.791,201810.0
2024-08-05 13:20:00,17.88,17.9,17.86,17.88,124919.0,17.791,17.8109,17.7711,17.791,124919.0
2024-08-05 13:30:00,17.87,17.87,17.83,17.87,155372.0,17.7811,17.7811,17.7413,17.7811,155372.0
2024-08-05 13:40:00,17.87,17.87,17.82,17.84,111619.0,17.7811,17.7811,17.7313,17.7512,111619.0
2024-08-05 13:50:00,17.83,17.84,17.79,17.8,134005.0,17.7413,17.7512,17.7015,17.7114,134005.0
2024-08-05 14:00:00,17.8,17.83,17.79,17.82,150886.0,17.7114,17.7413,17.7015,17.7313,150886.0
2024-08-05 14:10:00,17.83,17.84,17.82,17.83,103517.0,17.7413,17.7512,17.7313,17.7413,103517.0
2024-08-05 14:20:00,17.83,17.88,17.82,17.87,138356.0,17.7413,17.791,17.7313,17.7811,138356.0
2024-08-05 14:30:00,17.87,17.87,17.8,17.82,127783.0,17.7811,17.7811,17.7114,17.7313,127783.0
2024-08-05 14:40:00,17.82,17.89,17.81,17.89,312721.0,17.7313,17.801,17.7214,17.801,312721.0
2024-08-05 14:50:00,17.89,17.89,17.85,17.86,213356.0,17.801,17.801,17.7612,17.7711,213356.0
2024-08-05 15:00:00,17.85,17.9,17.84,17.88,340073.0,17.7612,17.8109,17.7512,17.791,340073.0
2024-08-05 15:10:00,17.88,17.88,17.85,17.88,201016.0,17.791,17.791,17.7612,17.791,201016.0
2024-08-05 15:20:00,17.88,17.89,17.85,17.86,440890.0,17.791,17.801,17.7612,17.7711,440890.0
2024-08-05 15:30:00,17.86,17.86,17.82,17.82,431569.0,17.7711,17.7711,17.7313,17.7313,431569.0
2024-08-05 15:40:00,17.82,17.83,17.78,17.79,577550.0,17.7313,17.7413,17.6915,17.7015,577550.0
2024-08-05 15:50:00,17.78,17.87,17.77,17.82,3307902.0,17.6915,17.7811,17.6816,17.7313,3307902.0
2024-08-06 09:30:00,17.79,17.97,17.79,17.95,384289.0,17.7015,17.8806,17.7015,17.8607,384289.0
2024-08-06 09:40:00,17.95,17.99,17.93,17.96,190701.0,17.8607,17.9005,17.8408,17.8706,190701.0
2024-08-06 09:50:00,17.96,18.0,17.92,17.96,109861.0,17.8706,17.9104,17.8308,17.8706,109861.0
2024-08-06 10:00:00,17.96,18.03,17.94,18.01,236501.0,17.8706,17.9403,17.8507,17.9204,236501.0
2024-08-06 10:10:00,18.01,18.02,17.97,17.97,197921.0,17.9204,17.9303,17.8806,17.8806,197921.0
2024-08-06 10:20:00,17.97,18.06,17.97,17.98,162860.0,17.8806,17.9701,17.8806,17.8905,162860.0
2024-08-06 10:30:00,17.98,18.0,17.92,17.93,257171.0,17.8905,17.9104,17.8308,17.8408,257171.0
2024-08-06 10:40:00,17.92,17.97,17.91,17.95,115338.0,17.8308,17.8806,17.8209,17.8607,115338.0
2024-08-06 10:50:00,17.95,17.95,17.92,17.93,62540.0,17.8607,17.8607,17.8308,17.8408,62540.0
2024-08-06 11:00:00,17.93,17.94,17.92,17.93,73504.0,17.8408,17.8507,17.8308,17.8408,73504.0
2024-08-06 11:10:00,17.93,17.95,17.92,17.94,125134.0,17.8408,17.8607,17.8308,17.8507,125134.0
2024-08-06 11:20:00,17.93,17.94,17.89,17.89,120108.0,17.8408,17.8507,17.801,17.801,120108.0
2024-08-06 11:30:00,17.89,17.91,17.88,17.89,68594.0,17.801,17.8209,17.791,17.801,68594.0
2024-08-06 11:40:00,17.9,17.93,17.89,17.93,70085.0,17.8109,17.8408,17.801,17.8408,70085.0
2024-08-06 11:50:00,17.93,17.96,17.93,17.96,36167.0,17.8408,17.8706,17.8408,17.8706,36167.0
2024-08-06 12:00:00,17.95,17.98,17.95,17.96,125502.0,17.8607,17.8905,17.8607,17.8706,125502.0
2024-08-06 12:10:00,17.95,17.98,17.94,17.95,252353.0,17.8607,17.8905,17.8507,17.8607,252353.0
2024-08-06 12:20:00,17.95,17.99,17.94,17.98,73345.0,17.8607,17.9005,17.8507,17.8905,73345.0
2024-08-06 12:30:00,17.98,17.99,17.92,17.94,123064.0,17.8905,17.9005,17.8308,17.8507,123064.0
2024-08-06 12:40:00,17.93,17.95,17.91,17.93,84736.0,17.8408,17.8607,17.8209,17.8408,84736.0
2024-08-06 12:50:00,17.93,17.99,17.93,17.98,131179.0,17.8408,17.9005,17.8408,17.8905,131179.0
2024-08-06 13:00:00,17.99,18.01,17.96,17.96,80410.0,17.9005,17.9204,17.8706,17.8706,80410.0
2024-08-06 13:10:00,17.96,18.01,17.96,17.98,61225.0,17.8706,17.9204,17.8706,17.8905,61225.0
2024-08-06 13:20:00,17.98,17.99,17.96,17.98,76187.0,17.8905,17.9005,17.8706,17.8905,76187.0
2024-08-06 13:30:00,17.98,17.99,17.95,17.95,73036.0,17.8905,17.9005,17.8607,17.8607,73036.0
2024-08-06 13:40:00,17.96,17.97,17.93,17.95,55109.0,17.8706,17.8806,17.8408,17.8607,55109.0
2024-08-06 13:50:00,17.95,17.98,17.94,17.98,54032.0,17.8607,17.8905,17.8507,17.8905,54032.0
2024-08-06 14:00:00,17.98,17.98,17.93,17.93,74564.0,17.8905,17.8905,17.8408,17.8408,74564.0
2024-08-06 14:10:00,17.94,17.96,17.93,17.96,75029.0,17.8507,17.8706,17.8408,17.8706,75029.0
2024-08-06 14:20:00,17.95,17.98,17.95,17.96,69545.0,17.8607,17.8905,17.8607,17.8706,69545.0
2024-08-06 14:30:00,17.96,17.99,17.96,17.98,103330.0,17.8706,17.9005,17.8706,17.8905,103330.0
2024-08-06 14:40:00,17.98,18.0,17.96,17.98,144227.0,17.8905,17.9104,17.8706,17.8905,144227.0
2024-08-06 14:50:00,17.97,17.98,17.94,17.94,72821.0,17.8806,17.8905,17.8507,17.8507,72821.0
2024-08-06 15:00:00,17.95,17.95,17.91,17.94,147052.0,17.8607,17.8607,17.8209,17.8507,147052.0
2024-08-06 15:10:00,17.94,17.94,17.9,17.93,100251.0,17.8507,17.8507,17.8109,17.8408,100251.0
2024-08-06 15:20:00,17.93,17.94,17.9,17.91,316592.0,17.8408,17.8507,17.8109,17.8209,316592.0
2024-08-06 15:30:00,17.91,17.92,17.89,17.91,101381.0,17.8209,17.8308,17.801,17.8209,101381.0
2024-08-06 15:40:00,17.91,17.92,17.86,17.88,198843.0,17.8209,17.8308,17.7711,17.791,198843.0
2024-08-06 15:50:00,17.87,17.9,17.8,17.81,1493392.0,17.7811,17.8109,17.7114,17.7214,1493392.0
2024-08-07 09:30:00,17.95,17.98,17.86,17.94,232266.0,17.8607,17.8905,17.7711,17.8507,232266.0
2024-08-07 09:40:00,17.95,18.0,17.94,17.96,176850.0,17.8607,17.9104,17.8507,17.8706,176850.0
2024-08-07 09:50:00,17.96,18.05,17.95,18.05,153675.0,17.8706,17.9602,17.8607,17.9602,153675.0
2024-08-07 10:00:00,18.05,18.07,18.0,18.01,183558.0,17.9602,17.9801,17.9104,17.9204,183558.0
2024-08-07 10:10:00,18.01,18.03,17.95,18.02,109333.0,17.9204,17.9403,17.8607,17.9303,109333.0
2024-08-07 10:20:00,18.02,18.03,18.0,18.02,129043.0,17.9303,17.9403,17.9104,17.9303,129043.0
2024-08-07 10:30:00,18.02,18.03,17.99,18.0,129026.0,17.9303,17.9403,17.9005,17.9104,129026.0
2024-08-07 10:40:00,18.0,18.01,17.96,18.01,96343.0,17.9104,17.9204,17.8706,17.9204,96343.0
2024-08-07 10:50:00,18.01,18.05,18.0,18.04,55850.0,17.9204,17.9602,17.9104,17.9502,55850.0
2024-08-07 11:00:00,18.05,18.07,18.03,18.05,74669.0,17.9602,17.9801,17.9403,17.9602,74669.0
2024-08-07 11:10:00,18.05,18.07,18.03,18.04,74526.0,17.9602,17.9801,17.9403,17.9502,74526.0
2024-08-07 11:20:00,18.03,18.08,18.03,18.05,49728.0,17.9403,17.99,17.9403,17.9602,49728.0
2024-08-07 11:30:00,18.06,18.14,18.05,18.12,157590.0,17.9701,18.0497,17.9602,18.0298,157590.0
2024-08-07 11:40:00,18.12,18.12,18.07,18.1,57368.0,18.0298,18.0298,17.9801,18.0099,57368.0
2024-08-07 11:50:00,18.09,18.1,18.06,18.1,94179.0,18.0,18.0099,17.9701,18.0099,94179.0
2024-08-07 12:00:00,18.1,18.11,18.07,18.07,77716.0,18.0099,18.0199,17.9801,17.9801,77716.0
2024-08-07 12:10:00,18.08,18.11,18.05,18.1,142372.0,17.99,18.0199,17.9602,18.0099,142372.0
2024-08-07 12:20:00,18.1,18.13,18.09,18.12,126513.0,18.0099,18.0398,18.0,18.0298,126513.0
2024-08-07 12:30:00,18.12,18.13,18.1,18.12,98218.0,18.0298,18.0398,18.0099,18.0298,98218.0
2024-08-07 12:40:00,18.11,18.12,18.09,18.1,48314.0,18.0199,18.0298,18.0,18.0099,48314.0
2024-08-07 12:50:00,18.09,18.1,18.07,18.09,163280.0,18.0,18.0099,17.9801,18.0,163280.0
2024-08-07 13:00:00,18.09,18.09,18.06,18.07,141558.0,18.0,18.0,17.9701,17.9801,141558.0
2024-08-07 13:10:00,18.07,18.08,18.03,18.04,90025.0,17.9801,17.99,17.9403,17.9502,90025.0
2024-08-07 13:20:00,18.04,18.11,18.03,18.07,58832.0,17.9502,18.0199,17.9403,17.9801,58832.0
2024-08-07 13:30:00,18.07,18.12,18.07,18.11,61705.0,17.9801,18.0298,17.9801,18.0199,61705.0
2024-08-07 13:40:00,18.11,18.12,18.05,18.07,56520.0,18.0199,18.0298,17.9602,17.9801,56520.0
2024-08-07 13:50:00,18.07,18.07,18.02,18.04,60481.0,17.9801,17.9801,17.9303,17.9502,60481.0
2024-08-07 14:00:00,18.03,18.04,18.0,18.03,48510.0,17.9403,17.9502,17.9104,17.9403,48510.0
2024-08-07 14:10:00,18.03,18.05,17.99,18.03,126647.0,17.9403,17.9602,17.9005,17.9403,126647.0
2024-08-07 14:20:00,18.02,18.05,18.0,18.02,134232.0,17.9303,17.9602,17.9104,17.9303,134232.0
2024-08-07 14:30:00,18.01,18.01,17.98,18.0,55583.0,17.9204,17.9204,17.8905,17.9104,55583.0
2024-08-07 14:40:00,18.0,18.02,17.97,17.98,39912.0,17.9104,17.9303,17.8806,17.8905,39912.0
2024-08-07 14:50:00,17.97,18.0,17.95,17.99,98157.0,17.8806,17.9104,17.8607,17.9005,98157.0
2024-08-07 15:00:00,17.99,18.05,17.99,18.01,127379.0,17.9005,17.9602,17.9005,17.9204,127379.0
2024-08-07 15:10:00,18.02,18.05,18.01,18.05,144583.0,17.9303,17.9602,17.9204,17.9602,144583.0
2024-08-07 15:20:00,18.05,18.08,18.04,18.05,97194.0,17.9602,17.99,17.9502,17.9602,97194.0
2024-08-07 15:30:00,18.05,18.07,18.03,18.04,123777.0,17.9602,17.9801,17.9403,17.9502,123777.0
2024-08-07 15:40:00,18.04,18.07,18.02,18.07,168186.0,17.9502,17.9801,17.9303,17.9801,168186.0
2024-08-07 15:50:00,18.07,18.08,18.03,18.05,1218709.0,17.9801,17.99,17.9403,17.9602,1218709.0
2024-08-08 09:30:00,18.01,18.06,17.96,18.04,193497.0,17.9204,17.9701,17.8706,17.9502,193497.0
2024-08-08 09:40:00,18.04,18.1,18.03,18.09,67637.0,17.9502,18.0099,17.9403,18.0,67637.0
2024-08-08 09:50:00,18.09,18.16,18.07,18.12,111222.0,18.0,18.0696,17.9801,18.0298,111222.0
2024-08-08 10:00:00,18.12,18.15,17.99,18.0,243158.0,18.0298,18.0597,17.9005,17.9104,243158.0
2024-08-08 10:10:00,17.99,18.05,17.99,18.03,126787.0,17.9005,17.9602,17.9005,17.9403,126787.0
2024-08-08 10:20:00,18.03,18.09,18.03,18.07,176262.0,17.9403,18.0,17.9403,17.9801,176262.0
2024-08-08 10:30:00,18.06,18.11,18.04,18.1,300897.0,17.9701,18.0199,17.9502,18.0099,300897.0
2024-08-08 10:40:00,18.1,18.12,18.07,18.1,119420.0,18.0099,18.0298,17.9801,18.0099,119420.0
2024-08-08 10:50:00,18.1,18.11,18.06,18.11,70014.0,18.0099,18.0199,17.9701,18.0199,70014.0
2024-08-08 11:00:00,18.11,18.16,18.09,18.13,271869.0,18.0199,18.0696,18.0,18.0398,271869.0
2024-08-08 11:10:00,18.13,18.14,18.09,18.11,131777.0,18.0398,18.0497,18.0,18.0199,131777.0
2024-08-08 11:20:00,18.12,18.12,18.08,18.11,85400.0,18.0298,18.0298,17.99,18.0199,85400.0
2024-08-08 11:30:00,18.11,18.11,18.06,18.07,55586.0,18.0199,18.0199,17.9701,17.9801,55586.0
2024-08-08 11:40:00,18.07,18.08,18.05,18.08,93744.0,17.9801,17.99,17.9602,17.99,93744.0
2024-08-08 11:50:00,18.08,18.11,18.07,18.07,83158.0,17.99,18.0199,17.9801,17.9801,83158.0
2024-08-08 12:00:00,18.07,18.12,18.07,18.1,75383.0,17.9801,18.0298,17.9801,18.0099,75383.0
2024-08-08 12:10:00,18.1,18.16,18.08,18.14,664860.0,18.0099,18.0696,17.99,18.0497,664860.0
2024-08-08 12:20:00,18.14,18.17,18.13,18.16,59157.0,18.0497,18.0796,18.0398,18.0696,59157.0
2024-08-08 12:30:00,18.16,18.19,18.14,18.14,117121.0,18.0696,18.0995,18.0497,18.0497,117121.0
2024-08-08 12:40:00,18.14,18.24,18.13,18.24,253059.0,18.0497,18.1492,18.0398,18.1492,253059.0
2024-08-08 12:50:00,18.24,18.27,18.22,18.23,365821.0,18.1492,18.1791,18.1293,18.1393,365821.0
2024-08-08 13:00:00,18.23,18.23,18.17,18.19,385884.0,18.1393,18.1393,18.0796,18.0995,385884.0
2024-08-08 13:10:00,18.19,18.23,18.18,18.21,172822.0,18.0995,18.1393,18.0895,18.1194,172822.0
2024-08-08 13:20:00,18.22,18.29,18.21,18.27,897222.0,18.1293,18.199,18.1194,18.1791,897222.0
2024-08-08 13:30:00,18.27,18.28,18.17,18.21,161345.0,18.1791,18.189,18.0796,18.1194,161345.0
2024-08-08 13:40:00,18.21,18.21,18.17,18.19,92807.0,18.1194,18.1194,18.0796,18.0995,92807.0
2024-08-08 13:50:00,18.19,18.22,18.17,18.21,126572.0,18.0995,18.1293,18.0796,18.1194,126572.0
2024-08-08 14:00:00,18.21,18.21,18.17,18.21,169985.0,18.1194,18.1194,18.0796,18.1194,169985.0
2024-08-08 14:10:00,18.21,18.24,18.2,18.24,142745.0,18.1194,18.1492,18.1094,18.1492,142745.0
2024-08-08 14:20:00,18.24,18.25,18.22,18.25,218318.0,18.1492,18.1592,18.1293,18.1592,218318.0
2024-08-08 14:30:00,18.25,18.25,18.23,18.23,86666.0,18.1592,18.1592,18.1393,18.1393,86666.0
2024-08-08 14:40:00,18.24,18.26,18.23,18.26,132263.0,18.1492,18.1691,18.1393,18.1691,132263.0
2024-08-08 14:50:00,18.26,18.26,18.23,18.23,128707.0,18.1691,18.1691,18.1393,18.1393,128707.0
2024-08-08 15:00:00,18.23,18.27,18.22,18.27,147692.0,18.1393,18.1791,18.1293,18.1791,147692.0
2024-08-08 15:10:00,18.27,18.28,18.26,18.27,158958.0,18.1791,18.189,18.1691,18.1791,158958.0
2024-08-08 15:20:00,18.27,18.27,18.21,18.21,331514.0,18.1791,18.1791,18.1194,18.1194,331514.0
2024-08-08 15:30:00,18.21,18.21,18.17,18.18,288357.0,18.1194,18.1194,18.0796,18.0895,288357.0
2024-08-08 15:40:00,18.18,18.18,18.13,18.14,361852.0,18.0895,18.0895,18.0398,18.0497,361852.0
2024-08-08 15:50:00,18.14,18.16,18.1,18.13,1959992.0,18.0497,18.0696,18.0099,18.0398,1959992.0
2024-08-09 09:30:00,18.15,18.15,18.02,18.08,598691.0,18.0597,18.0597,17.9303,17.99,598691.0
2024-08-09 09:40:00,18.08,18.1,18.03,18.07,837901.0,17.99,18.0099,17.9403,17.9801,837901.0
2024-08-09 09:50:00,18.07,18.08,18.01,18.02,501662.0,17.9801,17.99,17.9204,17.9303,501662.0
2024-08-09 10:00:00,18.02,18.12,18.02,18.12,178388.0,17.9303,18.0298,17.9303,18.0298,178388.0
2024-08-09 10:10:00,18.11,18.14,18.07,18.08,65907.0,18.0199,18.0497,17.9801,17.99,65907.0
2024-08-09 10:20:00,18.09,18.11,18.07,18.09,70007.0,18.0,18.0199,17.9801,18.0,70007.0
2024-08-09 10:30:00,18.09,18.13,18.08,18.13,78968.0,18.0,18.0398,17.99,18.0398,78968.0
2024-08-09 10:40:00,18.12,18.15,18.11,18.11,49712.0,18.0298,18.0597,18.0199,18.0199,49712.0
2024-08-09 10:50:00,18.12,18.17,18.11,18.15,60415.0,18.0298,18.0796,18.0199,18.0597,60415.0
2024-08-09 11:00:00,18.15,18.18,18.13,18.18,146504.0,18.0597,18.0895,18.0398,18.0895,146504.0
2024-08-09 11:10:00,18.18,18.19,18.15,18.15,44361.0,18.0895,18.0995,18.0597,18.0597,44361.0
2024-08-09 11:20:00,18.16,18.16,18.12,18.12,84349.0,18.0696,18.0696,18.0298,18.0298,84349.0
2024-08-09 11:30:00,18.12,18.16,18.12,18.15,168985.0,18.0298,18.0696,18.0298,18.0597,168985.0
2024-08-09 11:40:00,18.16,18.17,18.14,18.16,43940.0,18.0696,18.0796,18.0497,18.0696,43940.0
2024-08-09 11:50:00,18.16,18.17,18.14,18.14,56495.0,18.0696,18.0796,18.0497,18.0497,56495.0
2024-08-09 12:00:00,18.14,18.16,18.13,18.14,47979.0,18.0497,18.0696,18.0398,18.0497,47979.0
2024-08-09 12:10:00,18.15,18.16,18.13,18.14,89421.0,18.0597,18.0696,18.0398,18.0497,89421.0
2024-08-09 12:20:00,18.15,18.16,18.13,18.14,103542.0,18.0597,18.0696,18.0398,18.0497,103542.0
2024-08-09 12:30:00,18.14,18.15,18.13,18.14,29690.0,18.0497,18.0597,18.0398,18.0497,29690.0
2024-08-09 12:40:00,18.14,18.15,18.13,18.15,31795.0,18.0497,18.0597,18.0398,18.0597,31795.0
2024-08-09 12:50:00,18.15,18.16,18.14,18.16,29497.0,18.0597,18.0696,18.0497,18.0696,29497.0
2024-08-09 13:00:00,18.16,18.18,18.16,18.17,65906.0,18.0696,18.0895,18.0696,18.0796,65906.0
2024-08-09 13:10:00,18.17,18.19,18.17,18.19,32755.0,18.0796,18.0995,18.0796,18.0995,32755.0
2024-08-09 13:20:00,18.19,18.22,18.18,18.21,146577.0,18.0995,18.1293,18.0895,18.1194,146577.0
2024-08-09 13:30:00,18.21,18.23,18.21,18.23,172652.0,18.1194,18.1393,18.1194,18.1393,172652.0
2024-08-09 13:40:00,18.23,18.23,18.19,18.2,82575.0,18.1393,18.1393,18.0995,18.1094,82575.0
2024-08-09 13:50:00,18.2,18.2,18.16,18.16,159331.0,18.1094,18.1094,18.0696,18.0696,159331.0
2024-08-09 14:00:00,18.16,18.18,18.14,18.18,103550.0,18.0696,18.0895,18.0497,18.0895,103550.0
2024-08-09 14:10:00,18.18,18.18,18.16,18.18,63862.0,18.0895,18.0895,18.0696,18.0895,63862.0
2024-08-09 14:20:00,18.18,18.19,18.17,18.17,47479.0,18.0895,18.0995,18.0796,18.0796,47479.0
2024-08-09 14:30:00,18.18,18.2,18.17,18.2,53450.0,18.0895,18.1094,18.0796,18.1094,53450.0
2024-08-09 14:40:00,18.2,18.21,18.18,18.19,73189.0,18.1094,18.1194,18.0895,18.0995,73189.0
2024-08-09 14:50:00,18.19,18.21,18.17,18.2,382946.0,18.0995,18.1194,18.0796,18.1094,382946.0
2024-08-09 15:00:00,18.2,18.22,18.19,18.21,113623.0,18.1094,18.1293,18.0995,18.1194,113623.0
2024-08-09 15:10:00,18.22,18.23,18.21,18.22,85416.0,18.1293,18.1393,18.1194,18.1293,85416.0
2024-08-09 15:20:00,18.21,18.22,18.17,18.18,144737.0,18.1194,18.1293,18.0796,18.0895,144737.0
2024-08-09 15:30:00,18.19,18.21,18.18,18.19,176604.0,18.0995,18.1194,18.0895,18.0995,176604.0
2024-08-09 15:40:00,18.19,18.2,18.16,18.2,279529.0,18.0995,18.1094,18.0696,18.1094,279529.0
2024-08-09 15:50:00,18.2,18.21,18.15,18.2,1411178.0,18.1094,18.1194,18.0597,18.1094,1411178.0
2024-08-12 09:30:00,18.21,18.24,18.14,18.14,225732.0,18.1194,18.1492,18.0497,18.0497,225732.0
2024-08-12 09:40:00,18.14,18.18,18.08,18.13,125100.0,18.0497,18.0895,17.99,18.0398,125100.0
2024-08-12 09:50:00,18.13,18.15,18.08,18.14,92775.0,18.0398,18.0597,17.99,18.0497,92775.0
2024-08-12 10:00:00,18.14,18.15,18.11,18.14,64314.0,18.0497,18.0597,18.0199,18.0497,64314.0
2024-08-12 10:10:00,18.14,18.17,18.13,18.14,71721.0,18.0497,18.0796,18.0398,18.0497,71721.0
2024-08-12 10:20:00,18.14,18.17,18.13,18.16,85005.0,18.0497,18.0796,18.0398,18.0696,85005.0
2024-08-12 10:30:00,18.16,18.19,18.15,18.17,65310.0,18.0696,18.0995,18.0597,18.0796,65310.0
2024-08-12 10:40:00,18.17,18.18,18.15,18.17,69607.0,18.0796,18.0895,18.0597,18.0796,69607.0
2024-08-12 10:50:00,18.17,18.2,18.16,18.18,95414.0,18.0796,18.1094,18.0696,18.0895,95414.0
2024-08-12 11:00:00,18.18,18.19,18.12,18.12,58385.0,18.0895,18.0995,18.0298,18.0298,58385.0
2024-08-12 11:10:00,18.12,18.12,18.07,18.1,48051.0,18.0298,18.0298,17.9801,18.0099,48051.0
2024-08-12 11:20:00,18.1,18.1,18.06,18.08,67250.0,18.0099,18.0099,17.9701,17.99,67250.0
2024-08-12 11:30:00,18.08,18.11,18.07,18.11,120411.0,17.99,18.0199,17.9801,18.0199,120411.0
2024-08-12 11:40:00,18.11,18.12,18.09,18.1,62771.0,18.0199,18.0298,18.0,18.0099,62771.0
2024-08-12 11:50:00,18.1,18.15,18.08,18.15,99610.0,18.0099,18.0597,17.99,18.0597,99610.0
2024-08-12 12:00:00,18.14,18.16,18.1,18.12,89783.0,18.0497,18.0696,18.0099,18.0298,89783.0
2024-08-12 12:10:00,18.12,18.13,18.11,18.11,43012.0,18.0298,18.0398,18.0199,18.0199,43012.0
2024-08-12 12:20:00,18.11,18.12,18.09,18.1,44510.0,18.0199,18.0298,18.0,18.0099,44510.0
2024-08-12 12:30:00,18.1,18.1,18.09,18.1,55327.0,18.0099,18.0099,18.0,18.0099,55327.0
2024-08-12 12:40:00,18.1,18.13,18.09,18.12,71401.0,18.0099,18.0398,18.0,18.0298,71401.0
2024-08-12 12:50:00,18.12,18.12,18.09,18.11,64916.0,18.0298,18.0298,18.0,18.0199,64916.0
2024-08-12 13:00:00,18.1,18.12,18.09,18.12,75857.0,18.0099,18.0298,18.0,18.0298,75857.0
2024-08-12 13:10:00,18.12,18.13,18.11,18.13,119643.0,18.0298,18.0398,18.0199,18.0398,119643.0
2024-08-12 13:20:00,18.12,18.16,18.12,18.16,79904.0,18.0298,18.0696,18.0298,18.0696,79904.0
2024-08-12 13:30:00,18.16,18.17,18.14,18.16,53398.0,18.0696,18.0796,18.0497,18.0696,53398.0
2024-08-12 13:40:00,18.16,18.16,18.12,18.12,55351.0,18.0696,18.0696,18.0298,18.0298,55351.0
2024-08-12 13:50:00,18.12,18.14,18.1,18.14,66878.0,18.0298,18.0497,18.0099,18.0497,66878.0
2024-08-12 14:00:00,18.14,18.15,18.12,18.14,58371.0,18.0497,18.0597,18.0298,18.0497,58371.0
2024-08-12 14:10:00,18.14,18.17,18.14,18.17,136912.0,18.0497,18.0796,18.0497,18.0796,136912.0
2024-08-12 14:20:00,18.16,18.18,18.16,18.18,44704.0,18.0696,18.0895,18.0696,18.0895,44704.0
2024-08-12 14:30:00,18.18,18.2,18.17,18.19,151349.0,18.0895,18.1094,18.0796,18.0995,151349.0
2024-08-12 14:40:00,18.19,18.19,18.17,18.19,74010.0,18.0995,18.0995,18.0796,18.0995,74010.0
2024-08-12 14:50:00,18.19,18.19,18.15,18.17,71112.0,18.0995,18.0995,18.0597,18.0796,71112.0
2024-08-12 15:00:00,18.17,18.19,18.16,18.19,64235.0,18.0796,18.0995,18.0696,18.0995,64235.0
2024-08-12 15:10:00,18.19,18.19,18.17,18.18,70663.0,18.0995,18.0995,18.0796,18.0895,70663.0
2024-08-12 15:20:00,18.18,18.2,18.17,18.2,143950.0,18.0895,18.1094,18.0796,18.1094,143950.0
2024-08-12 15:30:00,18.2,18.2,18.19,18.2,103843.0,18.1094,18.1094,18.0995,18.1094,103843.0
2024-08-12 15:40:00,18.19,18.2,18.18,18.2,218907.0,18.0995,18.1094,18.0895,18.1094,218907.0
2024-08-12 15:50:00,18.2,18.25,18.19,18.24,1244330.0,18.1094,18.1592,18.0995,18.1492,1244330.0
2024-08-13 09:30:00,18.32,18.34,18.29,18.3,141158.0,18.2288,18.2487,18.199,18.2089,141158.0
2024-08-13 09:40:00,18.3,18.31,18.25,18.27,107397.0,18.2089,18.2189,18.1592,18.1791,107397.0
2024-08-13 09:50:00,18.27,18.32,18.23,18.25,91327.0,18.1791,18.2288,18.1393,18.1592,91327.0
2024-08-13 10:00:00,18.24,18.29,18.24,18.29,122749.0,18.1492,18.199,18.1492,18.199,122749.0
2024-08-13 10:10:00,18.29,18.29,18.24,18.25,136245.0,18.199,18.199,18.1492,18.1592,136245.0
2024-08-13 10:20:00,18.25,18.3,18.24,18.29,129655.0,18.1592,18.2089,18.1492,18.199,129655.0
2024-08-13 10:30:00,18.3,18.3,18.27,18.3,88127.0,18.2089,18.2089,18.1791,18.2089,88127.0
2024-08-13 10:40:00,18.3,18.31,18.28,18.29,78696.0,18.2089,18.2189,18.189,18.199,78696.0
2024-08-13 10:50:00,18.29,18.31,18.27,18.29,77002.0,18.199,18.2189,18.1791,18.199,77002.0
2024-08-13 11:00:00,18.29,18.31,18.27,18.29,82556.0,18.199,18.2189,18.1791,18.199,82556.0
2024-08-13 11:10:00,18.29,18.31,18.26,18.3,66141.0,18.199,18.2189,18.1691,18.2089,66141.0
2024-08-13 11:20:00,18.31,18.32,18.27,18.28,245457.0,18.2189,18.2288,18.1791,18.189,245457.0
2024-08-13 11:30:00,18.27,18.29,18.26,18.26,82861.0,18.1791,18.199,18.1691,18.1691,82861.0
2024-08-13 11:40:00,18.26,18.27,18.24,18.25,48575.0,18.1691,18.1791,18.1492,18.1592,48575.0
2024-08-13 11:50:00,18.25,18.25,18.23,18.25,59407.0,18.1592,18.1592,18.1393,18.1592,59407.0
2024-08-13 12:00:00,18.25,18.27,18.23,18.26,112457.0,18.1592,18.1791,18.1393,18.1691,112457.0
2024-08-13 12:10:00,18.26,18.26,18.23,18.25,37866.0,18.1691,18.1691,18.1393,18.1592,37866.0
2024-08-13 12:20:00,18.25,18.27,18.24,18.25,62866.0,18.1592,18.1791,18.1492,18.1592,62866.0
2024-08-13 12:30:00,18.26,18.28,18.24,18.28,88573.0,18.1691,18.189,18.1492,18.189,88573.0
2024-08-13 12:40:00,18.28,18.31,18.27,18.31,120995.0,18.189,18.2189,18.1791,18.2189,120995.0
2024-08-13 12:50:00,18.31,18.33,18.29,18.3,62081.0,18.2189,18.2388,18.199,18.2089,62081.0
2024-08-13 13:00:00,18.3,18.3,18.24,18.24,83454.0,18.2089,18.2089,18.1492,18.1492,83454.0
2024-08-13 13:10:00,18.24,18.28,18.24,18.28,71843.0,18.1492,18.189,18.1492,18.189,71843.0
2024-08-13 13:20:00,18.28,18.31,18.27,18.29,117090.0,18.189,18.2189,18.1791,18.199,117090.0
2024-08-13 13:30:00,18.3,18.3,18.27,18.28,108525.0,18.2089,18.2089,18.1791,18.189,108525.0
2024-08-13 13:40:00,18.28,18.3,18.26,18.29,107805.0,18.189,18.2089,18.1691,18.199,107805.0
2024-08-13 13:50:00,18.3,18.31,18.29,18.3,42865.0,18.2089,18.2189,18.199,18.2089,42865.0
2024-08-13 14:00:00,18.3,18.33,18.3,18.3,103292.0,18.2089,18.2388,18.2089,18.2089,103292.0
2024-08-13 14:10:00,18.31,18.32,18.3,18.32,58760.0,18.2189,18.2288,18.2089,18.2288,58760.0
2024-08-13 14:20:00,18.32,18.33,18.3,18.3,217843.0,18.2288,18.2388,18.2089,18.2089,217843.0
2024-08-13 14:30:00,18.3,18.33,18.3,18.32,91155.0,18.2089,18.2388,18.2089,18.2288,91155.0
2024-08-13 14:40:00,18.32,18.35,18.32,18.32,108330.0,18.2288,18.2587,18.2288,18.2288,108330.0
2024-08-13 14:50:00,18.32,18.33,18.29,18.3,67971.0,18.2288,18.2388,18.199,18.2089,67971.0
2024-08-13 15:00:00,18.3,18.32,18.29,18.3,106190.0,18.2089,18.2288,18.199,18.2089,106190.0
2024-08-13 15:10:00,18.3,18.33,18.29,18.32,124414.0,18.2089,18.2388,18.199,18.2288,124414.0
2024-08-13 15:20:00,18.32,18.33,18.3,18.3,120704.0,18.2288,18.2388,18.2089,18.2089,120704.0
2024-08-13 15:30:00,18.3,18.31,18.29,18.3,111362.0,18.2089,18.2189,18.199,18.2089,111362.0
2024-08-13 15:40:00,18.31,18.32,18.29,18.31,162610.0,18.2189,18.2288,18.199,18.2189,162610.0
2024-08-13 15:50:00,18.32,18.36,18.3,18.32,1764471.0,18.2288,18.2686,18.2089,18.2288,1764471.0
2024-08-14 09:30:00,18.29,18.3,18.23,18.28,264106.0,18.199,18.2089,18.1393,18.189,264106.0
2024-08-14 09:40:00,18.27,18.35,18.26,18.35,200210.0,18.1791,18.2587,18.1691,18.2587,200210.0
2024-08-14 09:50:00,18.35,18.42,18.33,18.39,148297.0,18.2587,18.3283,18.2388,18.2985,148297.0
2024-08-14 10:00:00,18.39,18.42,18.34,18.37,247269.0,18.2985,18.3283,18.2487,18.2786,247269.0
2024-08-14 10:10:00,18.37,18.43,18.36,18.39,164442.0,18.2786,18.3383,18.2686,18.2985,164442.0
2024-08-14 10:20:00,18.39,18.43,18.38,18.41,121483.0,18.2985,18.3383,18.2885,18.3184,121483.0
2024-08-14 10:30:00,18.41,18.43,18.39,18.41,137933.0,18.3184,18.3383,18.2985,18.3184,137933.0
2024-08-14 10:40:00,18.41,18.43,18.4,18.41,57696.0,18.3184,18.3383,18.3084,18.3184,57696.0
2024-08-14 10:50:00,18.41,18.42,18.39,18.41,76026.0,18.3184,18.3283,18.2985,18.3184,76026.0
2024-08-14 11:00:00,18.42,18.46,18.41,18.45,224383.0,18.3283,18.3681,18.3184,18.3582,224383.0
2024-08-14 11:10:00,18.45,18.45,18.38,18.44,368708.0,18.3582,18.3582,18.2885,18.3482,368708.0
2024-08-14 11:20:00,18.44,18.45,18.42,18.45,103437.0,18.3482,18.3582,18.3283,18.3582,103437.0
2024-08-14 11:30:00,18.45,18.45,18.43,18.44,44816.0,18.3582,18.3582,18.3383,18.3482,44816.0
2024-08-14 11:40:00,18.44,18.44,18.4,18.44,77586.0,18.3482,18.3482,18.3084,18.3482,77586.0
2024-08-14 11:50:00,18.44,18.45,18.42,18.43,49954.0,18.3482,18.3582,18.3283,18.3383,49954.0
2024-08-14 12:00:00,18.43,18.44,18.42,18.43,68738.0,18.3383,18.3482,18.3283,18.3383,68738.0
2024-08-14 12:10:00,18.43,18.46,18.43,18.45,150295.0,18.3383,18.3681,18.3383,18.3582,150295.0
2024-08-14 12:20:00,18.45,18.46,18.43,18.43,123771.0,18.3582,18.3681,18.3383,18.3383,123771.0
2024-08-14 12:30:00,18.44,18.46,18.41,18.46,137429.0,18.3482,18.3681,18.3184,18.3681,137429.0
2024-08-14 12:40:00,18.46,18.47,18.45,18.46,32599.0,18.3681,18.3781,18.3582,18.3681,32599.0
2024-08-14 12:50:00,18.46,18.49,18.46,18.48,37212.0,18.3681,18.398,18.3681,18.388,37212.0
2024-08-14 13:00:00,18.48,18.48,18.43,18.45,45686.0,18.388,18.388,18.3383,18.3582,45686.0
2024-08-14 13:10:00,18.45,18.45,18.42,18.45,33412.0,18.3582,18.3582,18.3283,18.3582,33412.0
2024-08-14 13:20:00,18.45,18.45,18.41,18.43,40944.0,18.3582,18.3582,18.3184,18.3383,40944.0
2024-08-14 13:30:00,18.43,18.44,18.41,18.44,72119.0,18.3383,18.3482,18.3184,18.3482,72119.0
2024-08-14 13:40:00,18.44,18.45,18.43,18.44,49282.0,18.3482,18.3582,18.3383,18.3482,49282.0
2024-08-14 13:50:00,18.44,18.45,18.43,18.43,92439.0,18.3482,18.3582,18.3383,18.3383,92439.0
2024-08-14 14:00:00,18.44,18.44,18.4,18.42,109097.0,18.3482,18.3482,18.3084,18.3283,109097.0
2024-08-14 14:10:00,18.41,18.42,18.38,18.4,72205.0,18.3184,18.3283,18.2885,18.3084,72205.0
2024-08-14 14:20:00,18.39,18.42,18.39,18.4,77448.0,18.2985,18.3283,18.2985,18.3084,77448.0
2024-08-14 14:30:00,18.41,18.42,18.39,18.41,106508.0,18.3184,18.3283,18.2985,18.3184,106508.0
2024-08-14 14:40:00,18.41,18.44,18.41,18.43,78737.0,18.3184,18.3482,18.3184,18.3383,78737.0
2024-08-14 14:50:00,18.43,18.45,18.41,18.44,126147.0,18.3383,18.3582,18.3184,18.3482,126147.0
2024-08-14 15:00:00,18.45,18.45,18.43,18.45,67282.0,18.3582,18.3582,18.3383,18.3582,67282.0
2024-08-14 15:10:00,18.45,18.45,18.41,18.41,72197.0,18.3582,18.3582,18.3184,18.3184,72197.0
2024-08-14 15:20:00,18.41,18.42,18.4,18.4,65177.0,18.3184,18.3283,18.3084,18.3084,65177.0
2024-08-14 15:30:00,18.4,18.41,18.38,18.39,274097.0,18.3084,18.3184,18.2885,18.2985,274097.0
2024-08-14 15:40:00,18.39,18.41,18.36,18.37,282181.0,18.2985,18.3184,18.2686,18.2786,282181.0
2024-08-14 15:50:00,18.37,18.43,18.35,18.38,1919484.0,18.2786,18.3383,18.2587,18.2885,1919484.0
2024-08-15 09:30:00,18.3,18.37,18.28,18.34,213997.0,18.2089,18.2786,18.189,18.2487,213997.0
2024-08-15 09:40:00,18.33,18.35,18.3,18.34,105023.0,18.2388,18.2587,18.2089,18.2487,105023.0
2024-08-15 09:50:00,18.34,18.34,18.3,18.3,112138.0,18.2487,18.2487,18.2089,18.2089,112138.0
2024-08-15 10:00:00,18.3,18.33,18.29,18.3,170955.0,18.2089,18.2388,18.199,18.2089,170955.0
2024-08-15 10:10:00,18.3,18.36,18.27,18.36,123403.0,18.2089,18.2686,18.1791,18.2686,123403.0
2024-08-15 10:20:00,18.36,18.38,18.33,18.37,61095.0,18.2686,18.2885,18.2388,18.2786,61095.0
2024-08-15 10:30:00,18.37,18.38,18.34,18.36,52211.0,18.2786,18.2885,18.2487,18.2686,52211.0
2024-08-15 10:40:00,18.35,18.38,18.33,18.36,64300.0,18.2587,18.2885,18.2388,18.2686,64300.0
2024-08-15 10:50:00,18.37,18.4,18.36,18.38,62458.0,18.2786,18.3084,18.2686,18.2885,62458.0
2024-08-15 11:00:00,18.38,18.41,18.37,18.39,43782.0,18.2885,18.3184,18.2786,18.2985,43782.0
2024-08-15 11:10:00,18.39,18.42,18.38,18.41,70736.0,18.2985,18.3283,18.2885,18.3184,70736.0
2024-08-15 11:20:00,18.41,18.44,18.4,18.41,69962.0,18.3184,18.3482,18.3084,18.3184,69962.0
2024-08-15 11:30:00,18.41,18.44,18.4,18.43,76697.0,18.3184,18.3482,18.3084,18.3383,76697.0
2024-08-15 11:40:00,18.43,18.43,18.38,18.41,457641.0,18.3383,18.3383,18.2885,18.3184,457641.0
2024-08-15 11:50:00,18.41,18.42,18.38,18.38,27658.0,18.3184,18.3283,18.2885,18.2885,27658.0
2024-08-15 12:00:00,18.39,18.41,18.38,18.4,88111.0,18.2985,18.3184,18.2885,18.3084,88111.0
2024-08-15 12:10:00,18.41,18.42,18.4,18.41,51802.0,18.3184,18.3283,18.3084,18.3184,51802.0
2024-08-15 12:20:00,18.41,18.43,18.41,18.41,81474.0,18.3184,18.3383,18.3184,18.3184,81474.0
2024-08-15 12:30:00,18.41,18.42,18.4,18.4,55538.0,18.3184,18.3283,18.3084,18.3084,55538.0
2024-08-15 12:40:00,18.4,18.41,18.37,18.41,99370.0,18.3084,18.3184,18.2786,18.3184,99370.0
2024-08-15 12:50:00,18.4,18.41,18.39,18.41,49141.0,18.3084,18.3184,18.2985,18.3184,49141.0
2024-08-15 13:00:00,18.41,18.41,18.39,18.39,81698.0,18.3184,18.3184,18.2985,18.2985,81698.0
2024-08-15 13:10:00,18.39,18.4,18.37,18.39,42175.0,18.2985,18.3084,18.2786,18.2985,42175.0
2024-08-15 13:20:00,18.39,18.41,18.39,18.39,49307.0,18.2985,18.3184,18.2985,18.2985,49307.0
2024-08-15 13:30:00,18.39,18.4,18.37,18.38,65185.0,18.2985,18.3084,18.2786,18.2885,65185.0
2024-08-15 13:40:00,18.38,18.38,18.36,18.36,69300.0,18.2885,18.2885,18.2686,18.2686,69300.0
2024-08-15 13:50:00,18.37,18.39,18.36,18.38,57896.0,18.2786,18.2985,18.2686,18.2885,57896.0
2024-08-15 14:00:00,18.39,18.41,18.38,18.39,39687.0,18.2985,18.3184,18.2885,18.2985,39687.0
2024-08-15 14:10:00,18.39,18.42,18.39,18.4,172488.0,18.2985,18.3283,18.2985,18.3084,172488.0
2024-08-15 14:20:00,18.39,18.42,18.38,18.41,136810.0,18.2985,18.3283,18.2885,18.3184,136810.0
2024-08-15 14:30:00,18.42,18.45,18.41,18.45,106958.0,18.3283,18.3582,18.3184,18.3582,106958.0
2024-08-15 14:40:00,18.45,18.45,18.44,18.44,50183.0,18.3582,18.3582,18.3482,18.3482,50183.0
2024-08-15 14:50:00,18.45,18.45,18.4,18.41,175312.0,18.3582,18.3582,18.3084,18.3184,175312.0
2024-08-15 15:00:00,18.41,18.43,18.4,18.43,70709.0,18.3184,18.3383,18.3084,18.3383,70709.0
2024-08-15 15:10:00,18.43,18.43,18.42,18.43,58216.0,18.3383,18.3383,18.3283,18.3383,58216.0
2024-08-15 15:20:00,18.43,18.44,18.41,18.44,91414.0,18.3383,18.3482,18.3184,18.3482,91414.0
2024-08-15 15:30:00,18.44,18.48,18.42,18.48,233200.0,18.3482,18.388,18.3283,18.388,233200.0
2024-08-15 15:40:00,18.48,18.49,18.42,18.42,365968.0,18.388,18.398,18.3283,18.3283,365968.0
2024-08-15 15:50:00,18.43,18.44,18.39,18.42,1345510.0,18.3383,18.3482,18.2985,18.3283,1345510.0
2024-08-16 09:30:00,18.5,18.51,18.41,18.45,403670.0,18.4079,18.4179,18.3184,18.3582,403670.0
2024-08-16 09:40:00,18.45,18.5,18.4,18.45,496664.0,18.3582,18.4079,18.3084,18.3582,496664.0
2024-08-16 09:50:00,18.45,18.47,18.4,18.46,126383.0,18.3582,18.3781,18.3084,18.3681,126383.0
2024-08-16 10:00:00,18.46,18.5,18.45,18.48,137072.0,18.3681,18.4079,18.3582,18.388,137072.0
2024-08-16 10:10:00,18.48,18.49,18.41,18.45,114267.0,18.388,18.398,18.3184,18.3582,114267.0
2024-08-16 10:20:00,18.45,18.47,18.43,18.44,64646.0,18.3582,18.3781,18.3383,18.3482,64646.0
2024-08-16 10:30:00,18.44,18.47,18.42,18.46,170819.0,18.3482,18.3781,18.3283,18.3681,170819.0
2024-08-16 10:40:00,18.46,18.46,18.41,18.43,103796.0,18.3681,18.3681,18.3184,18.3383,103796.0
2024-08-16 10:50:00,18.43,18.43,18.4,18.41,91254.0,18.3383,18.3383,18.3084,18.3184,91254.0
2024-08-16 11:00:00,18.41,18.44,18.41,18.43,46710.0,18.3184,18.3482,18.3184,18.3383,46710.0
2024-08-16 11:10:00,18.43,18.45,18.42,18.45,41059.0,18.3383,18.3582,18.3283,18.3582,41059.0
2024-08-16 11:20:00,18.45,18.46,18.44,18.45,59199.0,18.3582,18.3681,18.3482,18.3582,59199.0
2024-08-16 11:30:00,18.45,18.47,18.41,18.43,204047.0,18.3582,18.3781,18.3184,18.3383,204047.0
2024-08-16 11:40:00,18.43,18.46,18.42,18.45,209894.0,18.3383,18.3681,18.3283,18.3582,209894.0
2024-08-16 11:50:00,18.45,18.46,18.41,18.41,133235.0,18.3582,18.3681,18.3184,18.3184,133235.0
2024-08-16 12:00:00,18.41,18.42,18.4,18.41,81198.0,18.3184,18.3283,18.3084,18.3184,81198.0
2024-08-16 12:10:00,18.41,18.43,18.41,18.43,39060.0,18.3184,18.3383,18.3184,18.3383,39060.0
2024-08-16 12:20:00,18.42,18.42,18.4,18.4,89402.0,18.3283,18.3283,18.3084,18.3084,89402.0
2024-08-16 12:30:00,18.4,18.42,18.4,18.41,55487.0,18.3084,18.3283,18.3084,18.3184,55487.0
2024-08-16 12:40:00,18.41,18.42,18.4,18.42,97091.0,18.3184,18.3283,18.3084,18.3283,97091.0
2024-08-16 12:50:00,18.41,18.43,18.4,18.42,52423.0,18.3184,18.3383,18.3084,18.3283,52423.0
2024-08-16 13:00:00,18.42,18.44,18.42,18.43,33917.0,18.3283,18.3482,18.3283,18.3383,33917.0
2024-08-16 13:10:00,18.43,18.43,18.42,18.43,31756.0,18.3383,18.3383,18.3283,18.3383,31756.0
2024-08-16 13:20:00,18.43,18.44,18.42,18.44,35686.0,18.3383,18.3482,18.3283,18.3482,35686.0
2024-08-16 13:30:00,18.44,18.44,18.43,18.43,13156.0,18.3482,18.3482,18.3383,18.3383,13156.0
2024-08-16 13:40:00,18.43,18.44,18.43,18.44,17880.0,18.3383,18.3482,18.3383,18.3482,17880.0
2024-08-16 13:50:00,18.44,18.44,18.42,18.44,38022.0,18.3482,18.3482,18.3283,18.3482,38022.0
2024-08-16 14:00:00,18.44,18.45,18.43,18.44,42339.0,18.3482,18.3582,18.3383,18.3482,42339.0
2024-08-16 14:10:00,18.44,18.45,18.42,18.45,59666.0,18.3482,18.3582,18.3283,18.3582,59666.0
2024-08-16 14:20:00,18.45,18.45,18.42,18.43,60036.0,18.3582,18.3582,18.3283,18.3383,60036.0
2024-08-16 14:30:00,18.44,18.44,18.43,18.44,23638.0,18.3482,18.3482,18.3383,18.3482,23638.0
2024-08-16 14:40:00,18.44,18.44,18.43,18.44,30224.0,18.3482,18.3482,18.3383,18.3482,30224.0
2024-08-16 14:50:00,18.44,18.45,18.43,18.45,53991.0,18.3482,18.3582,18.3383,18.3582,53991.0
2024-08-16 15:00:00,18.45,18.45,18.43,18.43,95636.0,18.3582,18.3582,18.3383,18.3383,95636.0
2024-08-16 15:10:00,18.43,18.44,18.4,18.41,134957.0,18.3383,18.3482,18.3084,18.3184,134957.0
2024-08-16 15:20:00,18.41,18.43,18.4,18.41,132529.0,18.3184,18.3383,18.3084,18.3184,132529.0
2024-08-16 15:30:00,18.41,18.42,18.4,18.41,317135.0,18.3184,18.3283,18.3084,18.3184,317135.0
2024-08-16 15:40:00,18.41,18.42,18.39,18.4,487229.0,18.3184,18.3283,18.2985,18.3084,487229.0
2024-08-16 15:50:00,18.4,18.41,18.39,18.41,952342.0,18.3084,18.3184,18.2985,18.3184,952342.0
2024-08-19 09:30:00,18.47,18.48,18.39,18.43,171712.0,18.3781,18.388,18.2985,18.3383,171712.0
2024-08-19 09:40:00,18.44,18.48,18.42,18.46,146868.0,18.3482,18.388,18.3283,18.3681,146868.0
2024-08-19 09:50:00,18.46,18.51,18.45,18.49,203014.0,18.3681,18.4179,18.3582,18.398,203014.0
2024-08-19 10:00:00,18.49,18.51,18.47,18.48,117364.0,18.398,18.4179,18.3781,18.388,117364.0
2024-08-19 10:10:00,18.48,18.51,18.47,18.51,121789.0,18.388,18.4179,18.3781,18.4179,121789.0
2024-08-19 10:20:00,18.51,18.51,18.48,18.48,65380.0,18.4179,18.4179,18.388,18.388,65380.0
2024-08-19 10:30:00,18.48,18.52,18.48,18.51,132995.0,18.388,18.4278,18.388,18.4179,132995.0
2024-08-19 10:40:00,18.51,18.53,18.5,18.53,95404.0,18.4179,18.4378,18.4079,18.4378,95404.0
2024-08-19 10:50:00,18.53,18.53,18.51,18.51,101197.0,18.4378,18.4378,18.4179,18.4179,101197.0
2024-08-19 11:00:00,18.51,18.53,18.5,18.53,74714.0,18.4179,18.4378,18.4079,18.4378,74714.0
2024-08-19 11:10:00,18.53,18.55,18.52,18.55,172964.0,18.4378,18.4577,18.4278,18.4577,172964.0
2024-08-19 11:20:00,18.55,18.56,18.53,18.55,232458.0,18.4577,18.4676,18.4378,18.4577,232458.0
2024-08-19 11:30:00,18.55,18.56,18.54,18.55,139784.0,18.4577,18.4676,18.4477,18.4577,139784.0
2024-08-19 11:40:00,18.55,18.56,18.54,18.55,88354.0,18.4577,18.4676,18.4477,18.4577,88354.0
2024-08-19 11:50:00,18.55,18.6,18.54,18.59,164365.0,18.4577,18.5074,18.4477,18.4975,164365.0
2024-08-19 12:00:00,18.6,18.6,18.56,18.57,216312.0,18.5074,18.5074,18.4676,18.4776,216312.0
2024-08-19 12:10:00,18.57,18.58,18.57,18.57,42705.0,18.4776,18.4875,18.4776,18.4776,42705.0
2024-08-19 12:20:00,18.57,18.58,18.56,18.57,61655.0,18.4776,18.4875,18.4676,18.4776,61655.0
2024-08-19 12:30:00,18.57,18.59,18.56,18.57,104451.0,18.4776,18.4975,18.4676,18.4776,104451.0
2024-08-19 12:40:00,18.57,18.58,18.55,18.57,79532.0,18.4776,18.4875,18.4577,18.4776,79532.0
2024-08-19 12:50:00,18.57,18.58,18.56,18.58,61388.0,18.4776,18.4875,18.4676,18.4875,61388.0
2024-08-19 13:00:00,18.57,18.58,18.56,18.57,53002.0,18.4776,18.4875,18.4676,18.4776,53002.0
2024-08-19 13:10:00,18.57,18.58,18.54,18.57,113935.0,18.4776,18.4875,18.4477,18.4776,113935.0
2024-08-19 13:20:00,18.57,18.6,18.56,18.59,110620.0,18.4776,18.5074,18.4676,18.4975,110620.0
2024-08-19 13:30:00,18.6,18.6,18.57,18.59,214340.0,18.5074,18.5074,18.4776,18.4975,214340.0
2024-08-19 13:40:00,18.59,18.6,18.57,18.58,90007.0,18.4975,18.5074,18.4776,18.4875,90007.0
2024-08-19 13:50:00,18.59,18.59,18.55,18.57,60665.0,18.4975,18.4975,18.4577,18.4776,60665.0
2024-08-19 14:00:00,18.57,18.57,18.55,18.55,43139.0,18.4776,18.4776,18.4577,18.4577,43139.0
2024-08-19 14:10:00,18.55,18.57,18.55,18.57,59051.0,18.4577,18.4776,18.4577,18.4776,59051.0
2024-08-19 14:20:00,18.57,18.57,18.55,18.55,41586.0,18.4776,18.4776,18.4577,18.4577,41586.0
2024-08-19 14:30:00,18.55,18.58,18.55,18.58,93234.0,18.4577,18.4875,18.4577,18.4875,93234.0
2024-08-19 14:40:00,18.58,18.59,18.57,18.57,72254.0,18.4875,18.4975,18.4776,18.4776,72254.0
2024-08-19 14:50:00,18.57,18.58,18.56,18.58,93981.0,18.4776,18.4875,18.4676,18.4875,93981.0
2024-08-19 15:00:00,18.57,18.58,18.55,18.57,68156.0,18.4776,18.4875,18.4577,18.4776,68156.0
2024-08-19 15:10:00,18.57,18.58,18.56,18.58,213017.0,18.4776,18.4875,18.4676,18.4875,213017.0
2024-08-19 15:20:00,18.57,18.58,18.57,18.57,69661.0,18.4776,18.4875,18.4776,18.4776,69661.0
2024-08-19 15:30:00,18.57,18.58,18.56,18.57,220225.0,18.4776,18.4875,18.4676,18.4776,220225.0
2024-08-19 15:40:00,18.57,18.59,18.56,18.56,294740.0,18.4776,18.4975,18.4676,18.4676,294740.0
2024-08-19 15:50:00,18.57,18.59,18.53,18.57,1574317.0,18.4776,18.4975,18.4378,18.4776,1574317.0
2024-08-20 09:30:00,18.62,18.65,18.59,18.64,203664.0,18.5273,18.5572,18.4975,18.5472,203664.0
2024-08-20 09:40:00,18.64,18.68,18.62,18.66,148805.0,18.5472,18.587,18.5273,18.5671,148805.0
2024-08-20 09:50:00,18.67,18.7,18.62,18.64,164170.0,18.5771,18.6069,18.5273,18.5472,164170.0
2024-08-20 10:00:00,18.65,18.66,18.62,18.63,78969.0,18.5572,18.5671,18.5273,18.5373,78969.0
2024-08-20 10:10:00,18.62,18.71,18.62,18.69,196817.0,18.5273,18.6169,18.5273,18.597,196817.0
2024-08-20 10:20:00,18.69,18.75,18.66,18.73,136663.0,18.597,18.6567,18.5671,18.6368,136663.0
2024-08-20 10:30:00,18.73,18.74,18.71,18.71,141414.0,18.6368,18.6467,18.6169,18.6169,141414.0
2024-08-20 10:40:00,18.71,18.74,18.7,18.73,133003.0,18.6169,18.6467,18.6069,18.6368,133003.0
2024-08-20 10:50:00,18.73,18.74,18.72,18.74,64731.0,18.6368,18.6467,18.6268,18.6467,64731.0
2024-08-20 11:00:00,18.73,18.74,18.7,18.71,132454.0,18.6368,18.6467,18.6069,18.6169,132454.0
2024-08-20 11:10:00,18.71,18.72,18.64,18.65,266278.0,18.6169,18.6268,18.5472,18.5572,266278.0
2024-08-20 11:20:00,18.65,18.66,18.63,18.64,105049.0,18.5572,18.5671,18.5373,18.5472,105049.0
2024-08-20 11:30:00,18.64,18.68,18.64,18.68,302598.0,18.5472,18.587,18.5472,18.587,302598.0
2024-08-20 11:40:00,18.68,18.68,18.63,18.64,225652.0,18.587,18.587,18.5373,18.5472,225652.0
2024-08-20 11:50:00,18.64,18.66,18.61,18.66,171300.0,18.5472,18.5671,18.5174,18.5671,171300.0
2024-08-20 12:00:00,18.66,18.66,18.62,18.64,103062.0,18.5671,18.5671,18.5273,18.5472,103062.0
2024-08-20 12:10:00,18.64,18.65,18.62,18.62,161579.0,18.5472,18.5572,18.5273,18.5273,161579.0
2024-08-20 12:20:00,18.63,18.65,18.62,18.64,146542.0,18.5373,18.5572,18.5273,18.5472,146542.0
2024-08-20 12:30:00,18.64,18.66,18.64,18.66,157815.0,18.5472,18.5671,18.5472,18.5671,157815.0
2024-08-20 12:40:00,18.65,18.66,18.64,18.66,131631.0,18.5572,18.5671,18.5472,18.5671,131631.0
2024-08-20 12:50:00,18.66,18.68,18.65,18.66,158728.0,18.5671,18.587,18.5572,18.5671,158728.0
2024-08-20 13:00:00,18.66,18.67,18.64,18.66,90808.0,18.5671,18.5771,18.5472,18.5671,90808.0
2024-08-20 13:10:00,18.66,18.66,18.63,18.64,51974.0,18.5671,18.5671,18.5373,18.5472,51974.0
2024-08-20 13:20:00,18.64,18.65,18.63,18.64,55826.0,18.5472,18.5572,18.5373,18.5472,55826.0
2024-08-20 13:30:00,18.64,18.64,18.62,18.64,100232.0,18.5472,18.5472,18.5273,18.5472,100232.0
2024-08-20 13:40:00,18.64,18.64,18.62,18.62,42933.0,18.5472,18.5472,18.5273,18.5273,42933.0
2024-08-20 13:50:00,18.63,18.64,18.61,18.61,90877.0,18.5373,18.5472,18.5174,18.5174,90877.0
2024-08-20 14:00:00,18.62,18.63,18.61,18.62,80366.0,18.5273,18.5373,18.5174,18.5273,80366.0
2024-08-20 14:10:00,18.62,18.65,18.62,18.64,41151.0,18.5273,18.5572,18.5273,18.5472,41151.0
2024-08-20 14:20:00,18.64,18.66,18.64,18.64,72884.0,18.5472,18.5671,18.5472,18.5472,72884.0
2024-08-20 14:30:00,18.64,18.66,18.63,18.64,107744.0,18.5472,18.5671,18.5373,18.5472,107744.0
2024-08-20 14:40:00,18.65,18.66,18.64,18.66,68816.0,18.5572,18.5671,18.5472,18.5671,68816.0
2024-08-20 14:50:00,18.65,18.66,18.64,18.64,87727.0,18.5572,18.5671,18.5472,18.5472,87727.0
2024-08-20 15:00:00,18.64,18.67,18.64,18.66,83737.0,18.5472,18.5771,18.5472,18.5671,83737.0
2024-08-20 15:10:00,18.66,18.68,18.65,18.68,142327.0,18.5671,18.587,18.5572,18.587,142327.0
2024-08-20 15:20:00,18.68,18.68,18.66,18.66,97131.0,18.587,18.587,18.5671,18.5671,97131.0
2024-08-20 15:30:00,18.66,18.68,18.64,18.64,231122.0,18.5671,18.587,18.5472,18.5472,231122.0
2024-08-20 15:40:00,18.64,18.65,18.62,18.63,139681.0,18.5472,18.5572,18.5273,18.5373,139681.0
2024-08-20 15:50:00,18.63,18.64,18.6,18.62,1283445.0,18.5373,18.5472,18.5074,18.5273,1283445.0
2024-08-21 09:30:00,18.64,18.66,18.6,18.63,100561.0,18.5472,18.5671,18.5074,18.5373,100561.0
2024-08-21 09:40:00,18.63,18.64,18.57,18.57,115632.0,18.5373,18.5472,18.4776,18.4776,115632.0
2024-08-21 09:50:00,18.57,18.63,18.57,18.62,72981.0,18.4776,18.5373,18.4776,18.5273,72981.0
2024-08-21 10:00:00,18.62,18.62,18.56,18.59,86764.0,18.5273,18.5273,18.4676,18.4975,86764.0
2024-08-21 10:10:00,18.59,18.61,18.57,18.6,77344.0,18.4975,18.5174,18.4776,18.5074,77344.0
2024-08-21 10:20:00,18.6,18.62,18.59,18.62,42402.0,18.5074,18.5273,18.4975,18.5273,42402.0
2024-08-21 10:30:00,18.62,18.63,18.6,18.62,104752.0,18.5273,18.5373,18.5074,18.5273,104752.0
2024-08-21 10:40:00,18.62,18.64,18.6,18.62,71089.0,18.5273,18.5472,18.5074,18.5273,71089.0
2024-08-21 10:50:00,18.62,18.63,18.59,18.61,59269.0,18.5273,18.5373,18.4975,18.5174,59269.0
2024-08-21 11:00:00,18.62,18.64,18.6,18.63,111712.0,18.5273,18.5472,18.5074,18.5373,111712.0
2024-08-21 11:10:00,18.63,18.66,18.62,18.65,178395.0,18.5373,18.5671,18.5273,18.5572,178395.0
2024-08-21 11:20:00,18.65,18.66,18.63,18.63,56463.0,18.5572,18.5671,18.5373,18.5373,56463.0
2024-08-21 11:30:00,18.63,18.66,18.63,18.66,41470.0,18.5373,18.5671,18.5373,18.5671,41470.0
2024-08-21 11:40:00,18.66,18.66,18.62,18.63,44014.0,18.5671,18.5671,18.5273,18.5373,44014.0
2024-08-21 11:50:00,18.63,18.63,18.61,18.62,58885.0,18.5373,18.5373,18.5174,18.5273,58885.0
2024-08-21 12:00:00,18.62,18.62,18.61,18.62,18004.0,18.5273,18.5273,18.5174,18.5273,18004.0
2024-08-21 12:10:00,18.62,18.62,18.6,18.61,47104.0,18.5273,18.5273,18.5074,18.5174,47104.0
2024-08-21 12:20:00,18.6,18.65,18.6,18.64,51044.0,18.5074,18.5572,18.5074,18.5472,51044.0
2024-08-21 12:30:00,18.64,18.67,18.64,18.67,107127.0,18.5472,18.5771,18.5472,18.5771,107127.0
2024-08-21 12:40:00,18.66,18.68,18.66,18.66,52540.0,18.5671,18.587,18.5671,18.5671,52540.0
2024-08-21 12:50:00,18.66,18.68,18.66,18.66,39724.0,18.5671,18.587,18.5671,18.5671,39724.0
2024-08-21 13:00:00,18.67,18.68,18.66,18.68,48089.0,18.5771,18.587,18.5671,18.587,48089.0
2024-08-21 13:10:00,18.68,18.68,18.65,18.67,59405.0,18.587,18.587,18.5572,18.5771,59405.0
2024-08-21 13:20:00,18.67,18.67,18.66,18.66,38910.0,18.5771,18.5771,18.5671,18.5671,38910.0
2024-08-21 13:30:00,18.67,18.67,18.65,18.66,38618.0,18.5771,18.5771,18.5572,18.5671,38618.0
2024-08-21 13:40:00,18.66,18.66,18.65,18.66,60260.0,18.5671,18.5671,18.5572,18.5671,60260.0
2024-08-21 13:50:00,18.66,18.66,18.64,18.64,47717.0,18.5671,18.5671,18.5472,18.5472,47717.0
2024-08-21 14:00:00,18.65,18.66,18.63,18.64,157407.0,18.5572,18.5671,18.5373,18.5472,157407.0
2024-08-21 14:10:00,18.64,18.67,18.63,18.66,77291.0,18.5472,18.5771,18.5373,18.5671,77291.0
2024-08-21 14:20:00,18.66,18.66,18.65,18.66,56726.0,18.5671,18.5671,18.5572,18.5671,56726.0
2024-08-21 14:30:00,18.66,18.66,18.63,18.64,58575.0,18.5671,18.5671,18.5373,18.5472,58575.0
2024-08-21 14:40:00,18.64,18.66,18.63,18.64,41401.0,18.5472,18.5671,18.5373,18.5472,41401.0
2024-08-21 14:50:00,18.64,18.67,18.64,18.66,92200.0,18.5472,18.5771,18.5472,18.5671,92200.0
2024-08-21 15:00:00,18.66,18.67,18.65,18.66,68579.0,18.5671,18.5771,18.5572,18.5671,68579.0
2024-08-21 15:10:00,18.66,18.66,18.64,18.64,69962.0,18.5671,18.5671,18.5472,18.5472,69962.0
2024-08-21 15:20:00,18.64,18.65,18.63,18.64,58900.0,18.5472,18.5572,18.5373,18.5472,58900.0
2024-08-21 15:30:00,18.64,18.66,18.63,18.64,151888.0,18.5472,18.5671,18.5373,18.5472,151888.0
2024-08-21 15:40:00,18.64,18.65,18.61,18.62,226622.0,18.5472,18.5572,18.5174,18.5273,226622.0
2024-08-21 15:50:00,18.62,18.68,18.62,18.67,1242442.0,18.5273,18.587,18.5273,18.5771,1242442.0
2024-08-22 09:30:00,18.72,18.74,18.63,18.66,186529.0,18.6268,18.6467,18.5373,18.5671,186529.0
2024-08-22 09:40:00,18.66,18.68,18.57,18.61,160948.0,18.5671,18.587,18.4776,18.5174,160948.0
2024-08-22 09:50:00,18.61,18.64,18.6,18.64,55610.0,18.5174,18.5472,18.5074,18.5472,55610.0
2024-08-22 10:00:00,18.64,18.69,18.5,18.53,1217376.0,18.5472,18.597,18.4079,18.4378,1217376.0
2024-08-22 10:10:00,18.54,18.67,18.54,18.66,868868.0,18.4477,18.5771,18.4477,18.5671,868868.0
2024-08-22 10:20:00,18.66,18.67,18.58,18.65,260692.0,18.5671,18.5771,18.4875,18.5572,260692.0
2024-08-22 10:30:00,18.65,18.67,18.63,18.64,223704.0,18.5572,18.5771,18.5373,18.5472,223704.0
2024-08-22 10:40:00,18.64,18.69,18.63,18.68,139142.0,18.5472,18.597,18.5373,18.587,139142.0
2024-08-22 10:50:00,18.69,18.69,18.65,18.65,176414.0,18.597,18.597,18.5572,18.5572,176414.0
2024-08-22 11:00:00,18.66,18.67,18.64,18.66,107113.0,18.5671,18.5771,18.5472,18.5671,107113.0
2024-08-22 11:10:00,18.66,18.66,18.62,18.64,231618.0,18.5671,18.5671,18.5273,18.5472,231618.0
2024-08-22 11:20:00,18.64,18.67,18.61,18.66,213926.0,18.5472,18.5771,18.5174,18.5671,213926.0
2024-08-22 11:30:00,18.66,18.71,18.66,18.71,102305.0,18.5671,18.6169,18.5671,18.6169,102305.0
2024-08-22 11:40:00,18.71,18.72,18.7,18.72,97623.0,18.6169,18.6268,18.6069,18.6268,97623.0
2024-08-22 11:50:00,18.72,18.72,18.67,18.68,112716.0,18.6268,18.6268,18.5771,18.587,112716.0
2024-08-22 12:00:00,18.68,18.72,18.68,18.7,105539.0,18.587,18.6268,18.587,18.6069,105539.0
2024-08-22 12:10:00,18.7,18.71,18.69,18.7,107021.0,18.6069,18.6169,18.597,18.6069,107021.0
2024-08-22 12:20:00,18.7,18.71,18.68,18.7,83937.0,18.6069,18.6169,18.587,18.6069,83937.0
2024-08-22 12:30:00,18.7,18.71,18.69,18.7,42591.0,18.6069,18.6169,18.597,18.6069,42591.0
2024-08-22 12:40:00,18.7,18.7,18.66,18.66,68227.0,18.6069,18.6069,18.5671,18.5671,68227.0
2024-08-22 12:50:00,18.66,18.67,18.64,18.64,39872.0,18.5671,18.5771,18.5472,18.5472,39872.0
2024-08-22 13:00:00,18.64,18.67,18.63,18.66,118401.0,18.5472,18.5771,18.5373,18.5671,118401.0
2024-08-22 13:10:00,18.66,18.67,18.62,18.64,86921.0,18.5671,18.5771,18.5273,18.5472,86921.0
2024-08-22 13:20:00,18.64,18.64,18.6,18.62,1779149.0,18.5472,18.5472,18.5074,18.5273,1779149.0
2024-08-22 13:30:00,18.62,18.63,18.59,18.63,143565.0,18.5273,18.5373,18.4975,18.5373,143565.0
2024-08-22 13:40:00,18.62,18.65,18.62,18.64,53169.0,18.5273,18.5572,18.5273,18.5472,53169.0
2024-08-22 13:50:00,18.64,18.64,18.58,18.59,244588.0,18.5472,18.5472,18.4875,18.4975,244588.0
2024-08-22 14:00:00,18.6,18.63,18.59,18.63,147203.0,18.5074,18.5373,18.4975,18.5373,147203.0
2024-08-22 14:10:00,18.63,18.65,18.62,18.64,202313.0,18.5373,18.5572,18.5273,18.5472,202313.0
2024-08-22 14:20:00,18.65,18.65,18.62,18.63,57773.0,18.5572,18.5572,18.5273,18.5373,57773.0
2024-08-22 14:30:00,18.63,18.64,18.62,18.63,38989.0,18.5373,18.5472,18.5273,18.5373,38989.0
2024-08-22 14:40:00,18.63,18.63,18.6,18.62,96051.0,18.5373,18.5373,18.5074,18.5273,96051.0
2024-08-22 14:50:00,18.61,18.62,18.6,18.61,128048.0,18.5174,18.5273,18.5074,18.5174,128048.0
2024-08-22 15:00:00,18.61,18.62,18.59,18.62,229700.0,18.5174,18.5273,18.4975,18.5273,229700.0
2024-08-22 15:10:00,18.62,18.64,18.61,18.63,99914.0,18.5273,18.5472,18.5174,18.5373,99914.0
2024-08-22 15:20:00,18.63,18.63,18.61,18.63,113078.0,18.5373,18.5373,18.5174,18.5373,113078.0
2024-08-22 15:30:00,18.63,18.65,18.62,18.63,360032.0,18.5373,18.5572,18.5273,18.5373,360032.0
2024-08-22 15:40:00,18.63,18.67,18.62,18.67,1115375.0,18.5373,18.5771,18.5273,18.5771,1115375.0
2024-08-22 15:50:00,18.66,18.68,18.62,18.65,1677986.0,18.5671,18.587,18.5273,18.5572,1677986.0
2024-08-23 09:30:00,18.75,18.75,18.64,18.66,393755.0,18.6567,18.6567,18.5472,18.5671,393755.0
2024-08-23 09:40:00,18.66,18.68,18.64,18.68,159628.0,18.5671,18.587,18.5472,18.587,159628.0
2024-08-23 09:50:00,18.68,18.72,18.66,18.71,68718.0,18.587,18.6268,18.5671,18.6169,68718.0
2024-08-23 10:00:00,18.71,18.79,18.71,18.79,413617.0,18.6169,18.6965,18.6169,18.6965,413617.0
2024-08-23 10:10:00,18.78,18.84,18.78,18.8,220315.0,18.6865,18.7462,18.6865,18.7064,220315.0
2024-08-23 10:20:00,18.8,18.84,18.79,18.82,129634.0,18.7064,18.7462,18.6965,18.7263,129634.0
2024-08-23 10:30:00,18.82,18.84,18.79,18.8,357686.0,18.7263,18.7462,18.6965,18.7064,357686.0
2024-08-23 10:40:00,18.8,18.83,18.77,18.82,271626.0,18.7064,18.7363,18.6766,18.7263,271626.0
2024-08-23 10:50:00,18.82,18.85,18.81,18.85,169327.0,18.7263,18.7562,18.7164,18.7562,169327.0
2024-08-23 11:00:00,18.85,18.85,18.8,18.82,219119.0,18.7562,18.7562,18.7064,18.7263,219119.0
2024-08-23 11:10:00,18.82,18.83,18.79,18.81,91058.0,18.7263,18.7363,18.6965,18.7164,91058.0
2024-08-23 11:20:00,18.81,18.83,18.79,18.82,100968.0,18.7164,18.7363,18.6965,18.7263,100968.0
2024-08-23 11:30:00,18.82,18.84,18.81,18.82,62167.0,18.7263,18.7462,18.7164,18.7263,62167.0
2024-08-23 11:40:00,18.82,18.83,18.8,18.8,103080.0,18.7263,18.7363,18.7064,18.7064,103080.0
2024-08-23 11:50:00,18.8,18.81,18.78,18.79,129788.0,18.7064,18.7164,18.6865,18.6965,129788.0
2024-08-23 12:00:00,18.79,18.79,18.75,18.79,139805.0,18.6965,18.6965,18.6567,18.6965,139805.0
2024-08-23 12:10:00,18.79,18.81,18.77,18.79,92360.0,18.6965,18.7164,18.6766,18.6965,92360.0
2024-08-23 12:20:00,18.79,18.79,18.76,18.76,48546.0,18.6965,18.6965,18.6666,18.6666,48546.0
2024-08-23 12:30:00,18.76,18.79,18.76,18.78,93867.0,18.6666,18.6965,18.6666,18.6865,93867.0
2024-08-23 12:40:00,18.77,18.78,18.74,18.76,109738.0,18.6766,18.6865,18.6467,18.6666,109738.0
2024-08-23 12:50:00,18.76,18.78,18.75,18.78,63397.0,18.6666,18.6865,18.6567,18.6865,63397.0
2024-08-23 13:00:00,18.78,18.79,18.77,18.78,67099.0,18.6865,18.6965,18.6766,18.6865,67099.0
2024-08-23 13:10:00,18.78,18.81,18.77,18.79,92606.0,18.6865,18.7164,18.6766,18.6965,92606.0
2024-08-23 13:20:00,18.79,18.79,18.76,18.78,103823.0,18.6965,18.6965,18.6666,18.6865,103823.0
2024-08-23 13:30:00,18.78,18.78,18.76,18.77,48870.0,18.6865,18.6865,18.6666,18.6766,48870.0
2024-08-23 13:40:00,18.76,18.78,18.76,18.78,60493.0,18.6666,18.6865,18.6666,18.6865,60493.0
2024-08-23 13:50:00,18.78,18.8,18.77,18.8,81686.0,18.6865,18.7064,18.6766,18.7064,81686.0
2024-08-23 14:00:00,18.8,18.81,18.78,18.81,89339.0,18.7064,18.7164,18.6865,18.7164,89339.0
2024-08-23 14:10:00,18.8,18.82,18.79,18.8,97412.0,18.7064,18.7263,18.6965,18.7064,97412.0
2024-08-23 14:20:00,18.8,18.8,18.79,18.8,40126.0,18.7064,18.7064,18.6965,18.7064,40126.0
2024-08-23 14:30:00,18.8,18.8,18.79,18.8,59339.0,18.7064,18.7064,18.6965,18.7064,59339.0
2024-08-23 14:40:00,18.8,18.8,18.78,18.8,217202.0,18.7064,18.7064,18.6865,18.7064,217202.0
2024-08-23 14:50:00,18.79,18.81,18.79,18.8,136765.0,18.6965,18.7164,18.6965,18.7064,136765.0
2024-08-23 15:00:00,18.8,18.81,18.79,18.8,60158.0,18.7064,18.7164,18.6965,18.7064,60158.0
2024-08-23 15:10:00,18.8,18.8,18.78,18.79,133946.0,18.7064,18.7064,18.6865,18.6965,133946.0
2024-08-23 15:20:00,18.8,18.8,18.78,18.78,82796.0,18.7064,18.7064,18.6865,18.6865,82796.0
2024-08-23 15:30:00,18.78,18.8,18.77,18.78,200733.0,18.6865,18.7064,18.6766,18.6865,200733.0
2024-08-23 15:40:00,18.77,18.79,18.76,18.79,207035.0,18.6766,18.6965,18.6666,18.6965,207035.0
2024-08-23 15:50:00,18.79,18.81,18.77,18.8,2013742.0,18.6965,18.7164,18.6766,18.7064,2013742.0
2024-08-26 09:30:00,18.87,18.91,18.83,18.89,265832.0,18.7761,18.8159,18.7363,18.796,265832.0
2024-08-26 09:40:00,18.9,18.94,18.89,18.94,111254.0,18.8059,18.8457,18.796,18.8457,111254.0
2024-08-26 09:50:00,18.94,18.96,18.9,18.96,227842.0,18.8457,18.8656,18.8059,18.8656,227842.0
2024-08-26 10:00:00,18.96,19.0,18.95,19.0,447042.0,18.8656,18.9054,18.8557,18.9054,447042.0
2024-08-26 10:10:00,19.0,19.03,18.99,19.02,262089.0,18.9054,18.9353,18.8955,18.9253,262089.0
2024-08-26 10:20:00,19.02,19.06,19.0,19.06,178777.0,18.9253,18.9651,18.9054,18.9651,178777.0
2024-08-26 10:30:00,19.05,19.11,19.05,19.1,215606.0,18.9552,19.0149,18.9552,19.0049,215606.0
2024-08-26 10:40:00,19.1,19.11,19.06,19.07,282318.0,19.0049,19.0149,18.9651,18.9751,282318.0
2024-08-26 10:50:00,19.07,19.07,19.0,19.01,650756.0,18.9751,18.9751,18.9054,18.9154,650756.0
2024-08-26 11:00:00,19.0,19.04,18.99,19.01,263905.0,18.9054,18.9452,18.8955,18.9154,263905.0
2024-08-26 11:10:00,19.01,19.04,18.99,19.03,185044.0,18.9154,18.9452,18.8955,18.9353,185044.0
2024-08-26 11:20:00,19.04,19.04,19.01,19.03,150274.0,18.9452,18.9452,18.9154,18.9353,150274.0
2024-08-26 11:30:00,19.03,19.07,19.03,19.05,140421.0,18.9353,18.9751,18.9353,18.9552,140421.0
2024-08-26 11:40:00,19.05,19.06,19.05,19.05,58988.0,18.9552,18.9651,18.9552,18.9552,58988.0
2024-08-26 11:50:00,19.05,19.11,19.05,19.1,189740.0,18.9552,19.0149,18.9552,19.0049,189740.0
2024-08-26 12:00:00,19.09,19.09,19.05,19.05,151966.0,18.995,18.995,18.9552,18.9552,151966.0
2024-08-26 12:10:00,19.05,19.06,19.04,19.06,88343.0,18.9552,18.9651,18.9452,18.9651,88343.0
2024-08-26 12:20:00,19.05,19.08,19.05,19.08,63097.0,18.9552,18.985,18.9552,18.985,63097.0
2024-08-26 12:30:00,19.08,19.1,19.06,19.08,149549.0,18.985,19.0049,18.9651,18.985,149549.0
2024-08-26 12:40:00,19.07,19.08,19.04,19.07,117357.0,18.9751,18.985,18.9452,18.9751,117357.0
2024-08-26 12:50:00,19.07,19.09,19.07,19.07,60401.0,18.9751,18.995,18.9751,18.9751,60401.0
2024-08-26 13:00:00,19.07,19.09,19.07,19.07,78851.0,18.9751,18.995,18.9751,18.9751,78851.0
2024-08-26 13:10:00,19.07,19.08,19.06,19.07,46893.0,18.9751,18.985,18.9651,18.9751,46893.0
2024-08-26 13:20:00,19.07,19.09,19.06,19.07,116708.0,18.9751,18.995,18.9651,18.9751,116708.0
2024-08-26 13:30:00,19.06,19.08,19.05,19.07,173726.0,18.9651,18.985,18.9552,18.9751,173726.0
2024-08-26 13:40:00,19.07,19.08,19.05,19.07,90592.0,18.9751,18.985,18.9552,18.9751,90592.0
2024-08-26 13:50:00,19.06,19.09,19.06,19.07,78624.0,18.9651,18.995,18.9651,18.9751,78624.0
2024-08-26 14:00:00,19.07,19.09,19.06,19.09,73164.0,18.9751,18.995,18.9651,18.995,73164.0
2024-08-26 14:10:00,19.09,19.09,19.07,19.09,49284.0,18.995,18.995,18.9751,18.995,49284.0
2024-08-26 14:20:00,19.08,19.1,19.08,19.09,114987.0,18.985,19.0049,18.985,18.995,114987.0
2024-08-26 14:30:00,19.09,19.11,19.06,19.07,355559.0,18.995,19.0149,18.9651,18.9751,355559.0
2024-08-26 14:40:00,19.07,19.09,19.07,19.07,59360.0,18.9751,18.995,18.9751,18.9751,59360.0
2024-08-26 14:50:00,19.07,19.08,19.05,19.06,163738.0,18.9751,18.985,18.9552,18.9651,163738.0
2024-08-26 15:00:00,19.07,19.07,19.06,19.07,32527.0,18.9751,18.9751,18.9651,18.9751,32527.0
2024-08-26 15:10:00,19.07,19.07,19.06,19.07,58671.0,18.9751,18.9751,18.9651,18.9751,58671.0
2024-08-26 15:20:00,19.06,19.11,19.06,19.11,287561.0,18.9651,19.0149,18.9651,19.0149,287561.0
2024-08-26 15:30:00,19.1,19.11,19.08,19.1,279030.0,19.0049,19.0149,18.985,19.0049,279030.0
2024-08-26 15:40:00,19.09,19.1,19.06,19.07,457425.0,18.995,19.0049,18.9651,18.9751,457425.0
2024-08-26 15:50:00,19.07,19.08,19.0,19.04,1491315.0,18.9751,18.985,18.9054,18.9452,1491315.0
2024-08-27 09:30:00,18.97,19.06,18.96,19.04,250392.0,18.8756,18.9651,18.8656,18.9452,250392.0
2024-08-27 09:40:00,19.04,19.08,19.03,19.03,92312.0,18.9452,18.985,18.9353,18.9353,92312.0
2024-08-27 09:50:00,19.04,19.06,19.0,19.05,176455.0,18.9452,18.9651,18.9054,18.9552,176455.0
2024-08-27 10:00:00,19.05,19.05,19.01,19.03,182669.0,18.9552,18.9552,18.9154,18.9353,182669.0
2024-08-27 10:10:00,19.03,19.05,19.01,19.04,261447.0,18.9353,18.9552,18.9154,18.9452,261447.0
2024-08-27 10:20:00,19.04,19.05,19.01,19.03,180836.0,18.9452,18.9552,18.9154,18.9353,180836.0
2024-08-27 10:30:00,19.02,19.06,19.0,19.04,180252.0,18.9253,18.9651,18.9054,18.9452,180252.0
2024-08-27 10:40:00,19.04,19.06,19.03,19.04,120299.0,18.9452,18.9651,18.9353,18.9452,120299.0
2024-08-27 10:50:00,19.04,19.04,19.01,19.02,105806.0,18.9452,18.9452,18.9154,18.9253,105806.0
2024-08-27 11:00:00,19.02,19.04,19.01,19.02,56447.0,18.9253,18.9452,18.9154,18.9253,56447.0
2024-08-27 11:10:00,19.02,19.03,18.97,18.97,148890.0,18.9253,18.9353,18.8756,18.8756,148890.0
2024-08-27 11:20:00,18.97,18.99,18.94,18.95,62592.0,18.8756,18.8955,18.8457,18.8557,62592.0
2024-08-27 11:30:00,18.94,18.94,18.91,18.93,88648.0,18.8457,18.8457,18.8159,18.8358,88648.0
2024-08-27 11:40:00,18.93,18.94,18.9,18.91,29308.0,18.8358,18.8457,18.8059,18.8159,29308.0
2024-08-27 11:50:00,18.91,18.92,18.89,18.9,26508.0,18.8159,18.8258,18.796,18.8059,26508.0
2024-08-27 12:00:00,18.89,18.9,18.86,18.89,120685.0,18.796,18.8059,18.7661,18.796,120685.0
2024-08-27 12:10:00,18.89,18.9,18.88,18.89,32664.0,18.796,18.8059,18.786,18.796,32664.0
2024-08-27 12:20:00,18.89,18.9,18.86,18.86,47686.0,18.796,18.8059,18.7661,18.7661,47686.0
2024-08-27 12:30:00,18.86,18.88,18.85,18.87,59728.0,18.7661,18.786,18.7562,18.7761,59728.0
2024-08-27 12:40:00,18.87,18.87,18.86,18.87,27086.0,18.7761,18.7761,18.7661,18.7761,27086.0
2024-08-27 12:50:00,18.87,18.9,18.86,18.88,72063.0,18.7761,18.8059,18.7661,18.786,72063.0
2024-08-27 13:00:00,18.88,18.89,18.87,18.89,21258.0,18.786,18.796,18.7761,18.796,21258.0
2024-08-27 13:10:00,18.89,18.91,18.88,18.89,50467.0,18.796,18.8159,18.786,18.796,50467.0
2024-08-27 13:20:00,18.89,18.92,18.88,18.92,39898.0,18.796,18.8258,18.786,18.8258,39898.0
2024-08-27 13:30:00,18.92,18.92,18.89,18.89,72229.0,18.8258,18.8258,18.796,18.796,72229.0
2024-08-27 13:40:00,18.9,18.91,18.89,18.9,35146.0,18.8059,18.8159,18.796,18.8059,35146.0
2024-08-27 13:50:00,18.9,18.93,18.9,18.92,145665.0,18.8059,18.8358,18.8059,18.8258,145665.0
2024-08-27 14:00:00,18.93,18.94,18.92,18.94,23619.0,18.8358,18.8457,18.8258,18.8457,23619.0
2024-08-27 14:10:00,18.93,18.96,18.93,18.93,99294.0,18.8358,18.8656,18.8358,18.8358,99294.0
2024-08-27 14:20:00,18.94,18.96,18.92,18.96,207300.0,18.8457,18.8656,18.8258,18.8656,207300.0
2024-08-27 14:30:00,18.96,18.98,18.95,18.98,51502.0,18.8656,18.8855,18.8557,18.8855,51502.0
2024-08-27 14:40:00,18.98,18.98,18.95,18.96,90076.0,18.8855,18.8855,18.8557,18.8656,90076.0
2024-08-27 14:50:00,18.96,18.98,18.95,18.95,84388.0,18.8656,18.8855,18.8557,18.8557,84388.0
2024-08-27 15:00:00,18.96,18.96,18.95,18.96,27792.0,18.8656,18.8656,18.8557,18.8656,27792.0
2024-08-27 15:10:00,18.96,18.98,18.95,18.95,122129.0,18.8656,18.8855,18.8557,18.8557,122129.0
2024-08-27 15:20:00,18.96,18.96,18.94,18.96,137500.0,18.8656,18.8656,18.8457,18.8656,137500.0
2024-08-27 15:30:00,18.96,18.97,18.93,18.94,136866.0,18.8656,18.8756,18.8358,18.8457,136866.0
2024-08-27 15:40:00,18.93,18.97,18.92,18.96,254686.0,18.8358,18.8756,18.8258,18.8656,254686.0
2024-08-27 15:50:00,18.96,18.96,18.9,18.9,915616.0,18.8656,18.8656,18.8059,18.8059,915616.0
2024-08-28 09:30:00,18.93,18.97,18.91,18.96,146902.0,18.8358,18.8756,18.8159,18.8656,146902.0
2024-08-28 09:40:00,18.96,18.98,18.92,18.97,102428.0,18.8656,18.8855,18.8258,18.8756,102428.0
2024-08-28 09:50:00,18.96,19.02,18.96,19.01,60280.0,18.8656,18.9253,18.8656,18.9154,60280.0
2024-08-28 10:00:00,19.0,19.01,18.95,19.0,174538.0,18.9054,18.9154,18.8557,18.9054,174538.0
2024-08-28 10:10:00,19.0,19.0,18.92,18.92,110078.0,18.9054,18.9054,18.8258,18.8258,110078.0
2024-08-28 10:20:00,18.92,18.94,18.9,18.93,142891.0,18.8258,18.8457,18.8059,18.8358,142891.0
2024-08-28 10:30:00,18.93,18.94,18.91,18.94,29352.0,18.8358,18.8457,18.8159,18.8457,29352.0
2024-08-28 10:40:00,18.94,18.97,18.92,18.96,111181.0,18.8457,18.8756,18.8258,18.8656,111181.0
2024-08-28 10:50:00,18.96,18.97,18.94,18.96,125700.0,18.8656,18.8756,18.8457,18.8656,125700.0
2024-08-28 11:00:00,18.96,18.98,18.95,18.98,74810.0,18.8656,18.8855,18.8557,18.8855,74810.0
2024-08-28 11:10:00,18.98,19.02,18.97,18.97,122256.0,18.8855,18.9253,18.8756,18.8756,122256.0
2024-08-28 11:20:00,18.98,19.0,18.96,18.98,82665.0,18.8855,18.9054,18.8656,18.8855,82665.0
2024-08-28 11:30:00,18.98,18.98,18.95,18.95,99174.0,18.8855,18.8855,18.8557,18.8557,99174.0
2024-08-28 11:40:00,18.95,18.96,18.91,18.93,71295.0,18.8557,18.8656,18.8159,18.8358,71295.0
2024-08-28 11:50:00,18.93,18.93,18.9,18.9,104663.0,18.8358,18.8358,18.8059,18.8059,104663.0
2024-08-28 12:00:00,18.9,18.91,18.88,18.88,67207.0,18.8059,18.8159,18.786,18.786,67207.0
2024-08-28 12:10:00,18.88,18.9,18.87,18.89,66449.0,18.786,18.8059,18.7761,18.796,66449.0
2024-08-28 12:20:00,18.89,18.9,18.86,18.87,43360.0,18.796,18.8059,18.7661,18.7761,43360.0
2024-08-28 12:30:00,18.87,18.88,18.85,18.88,102861.0,18.7761,18.786,18.7562,18.786,102861.0
2024-08-28 12:40:00,18.88,18.88,18.85,18.86,36272.0,18.786,18.786,18.7562,18.7661,36272.0
2024-08-28 12:50:00,18.85,18.88,18.85,18.88,54610.0,18.7562,18.786,18.7562,18.786,54610.0
2024-08-28 13:00:00,18.88,18.91,18.87,18.89,45670.0,18.786,18.8159,18.7761,18.796,45670.0
2024-08-28 13:10:00,18.88,18.91,18.88,18.9,96300.0,18.786,18.8159,18.786,18.8059,96300.0
2024-08-28 13:20:00,18.89,18.9,18.87,18.89,47644.0,18.796,18.8059,18.7761,18.796,47644.0
2024-08-28 13:30:00,18.89,18.92,18.88,18.9,84285.0,18.796,18.8258,18.786,18.8059,84285.0
2024-08-28 13:40:00,18.9,18.91,18.88,18.88,43460.0,18.8059,18.8159,18.786,18.786,43460.0
2024-08-28 13:50:00,18.88,18.89,18.86,18.88,69374.0,18.786,18.796,18.7661,18.786,69374.0
2024-08-28 14:00:00,18.88,18.9,18.85,18.89,69235.0,18.786,18.8059,18.7562,18.796,69235.0
2024-08-28 14:10:00,18.89,18.9,18.88,18.89,71793.0,18.796,18.8059,18.786,18.796,71793.0
2024-08-28 14:20:00,18.9,18.92,18.88,18.89,114239.0,18.8059,18.8258,18.786,18.796,114239.0
2024-08-28 14:30:00,18.89,18.9,18.88,18.89,92862.0,18.796,18.8059,18.786,18.796,92862.0
2024-08-28 14:40:00,18.89,18.92,18.88,18.91,168697.0,18.796,18.8258,18.786,18.8159,168697.0
2024-08-28 14:50:00,18.91,18.95,18.9,18.95,71176.0,18.8159,18.8557,18.8059,18.8557,71176.0
2024-08-28 15:00:00,18.95,18.95,18.92,18.93,111717.0,18.8557,18.8557,18.8258,18.8358,111717.0
2024-08-28 15:10:00,18.94,18.94,18.91,18.91,181856.0,18.8457,18.8457,18.8159,18.8159,181856.0
2024-08-28 15:20:00,18.92,18.94,18.91,18.94,93061.0,18.8258,18.8457,18.8159,18.8457,93061.0
2024-08-28 15:30:00,18.94,18.95,18.92,18.94,80119.0,18.8457,18.8557,18.8258,18.8457,80119.0
2024-08-28 15:40:00,18.94,18.96,18.93,18.93,206795.0,18.8457,18.8656,18.8358,18.8358,206795.0
2024-08-28 15:50:00,18.94,18.95,18.9,18.91,869224.0,18.8457,18.8557,18.8059,18.8159,869224.0
2024-08-29 09:30:00,18.98,19.12,18.96,19.07,743935.0,18.8855,19.0248,18.8656,18.9751,743935.0
2024-08-29 09:40:00,19.07,19.09,19.05,19.07,180553.0,18.9751,18.995,18.9552,18.9751,180553.0
2024-08-29 09:50:00,19.06,19.08,19.01,19.05,197706.0,18.9651,18.985,18.9154,18.9552,197706.0
2024-08-29 10:00:00,19.05,19.11,19.04,19.09,102167.0,18.9552,19.0149,18.9452,18.995,102167.0
2024-08-29 10:10:00,19.09,19.18,19.07,19.18,256785.0,18.995,19.0845,18.9751,19.0845,256785.0
2024-08-29 10:20:00,19.17,19.19,19.15,19.18,174822.0,19.0746,19.0945,19.0547,19.0845,174822.0
2024-08-29 10:30:00,19.18,19.21,19.15,19.2,193670.0,19.0845,19.1144,19.0547,19.1044,193670.0
2024-08-29 10:40:00,19.2,19.2,19.15,19.2,216525.0,19.1044,19.1044,19.0547,19.1044,216525.0
2024-08-29 10:50:00,19.2,19.28,19.19,19.28,369779.0,19.1044,19.184,19.0945,19.184,369779.0
2024-08-29 11:00:00,19.28,19.37,19.27,19.37,1149661.0,19.184,19.2736,19.1741,19.2736,1149661.0
2024-08-29 11:10:00,19.37,19.45,19.35,19.43,413982.0,19.2736,19.3532,19.2537,19.3333,413982.0
2024-08-29 11:20:00,19.44,19.46,19.4,19.44,358120.0,19.3432,19.3631,19.3034,19.3432,358120.0
2024-08-29 11:30:00,19.45,19.52,19.41,19.52,356889.0,19.3532,19.4228,19.3134,19.4228,356889.0
2024-08-29 11:40:00,19.52,19.61,19.52,19.61,464672.0,19.4228,19.5124,19.4228,19.5124,464672.0
2024-08-29 11:50:00,19.61,19.68,19.59,19.66,1188863.0,19.5124,19.582,19.4925,19.5621,1188863.0
2024-08-29 12:00:00,19.66,19.74,19.61,19.73,352094.0,19.5621,19.6417,19.5124,19.6318,352094.0
2024-08-29 12:10:00,19.73,19.81,19.73,19.78,574559.0,19.6318,19.7114,19.6318,19.6815,574559.0
2024-08-29 12:20:00,19.78,19.85,19.74,19.77,1162219.0,19.6815,19.7512,19.6417,19.6716,1162219.0
2024-08-29 12:30:00,19.77,19.81,19.73,19.75,416015.0,19.6716,19.7114,19.6318,19.6517,416015.0
2024-08-29 12:40:00,19.74,19.78,19.7,19.77,320106.0,19.6417,19.6815,19.6019,19.6716,320106.0
2024-08-29 12:50:00,19.77,19.81,19.75,19.77,201317.0,19.6716,19.7114,19.6517,19.6716,201317.0
2024-08-29 13:00:00,19.78,19.8,19.75,19.75,432397.0,19.6815,19.7015,19.6517,19.6517,432397.0
2024-08-29 13:10:00,19.75,19.81,19.74,19.79,252513.0,19.6517,19.7114,19.6417,19.6915,252513.0
2024-08-29 13:20:00,19.79,19.8,19.76,19.76,220255.0,19.6915,19.7015,19.6616,19.6616,220255.0
2024-08-29 13:30:00,19.76,19.78,19.72,19.76,229007.0,19.6616,19.6815,19.6218,19.6616,229007.0
2024-08-29 13:40:00,19.75,19.77,19.74,19.75,332222.0,19.6517,19.6716,19.6417,19.6517,332222.0
2024-08-29 13:50:00,19.75,19.77,19.68,19.69,384352.0,19.6517,19.6716,19.582,19.592,384352.0
2024-08-29 14:00:00,19.7,19.7,19.61,19.63,489768.0,19.6019,19.6019,19.5124,19.5323,489768.0
2024-08-29 14:10:00,19.63,19.64,19.55,19.58,410127.0,19.5323,19.5422,19.4527,19.4825,410127.0
2024-08-29 14:20:00,19.59,19.61,19.55,19.56,212837.0,19.4925,19.5124,19.4527,19.4626,212837.0
2024-08-29 14:30:00,19.57,19.6,19.52,19.55,343643.0,19.4726,19.5024,19.4228,19.4527,343643.0
2024-08-29 14:40:00,19.55,19.58,19.53,19.55,243466.0,19.4527,19.4825,19.4328,19.4527,243466.0
2024-08-29 14:50:00,19.55,19.58,19.53,19.57,261932.0,19.4527,19.4825,19.4328,19.4726,261932.0
2024-08-29 15:00:00,19.57,19.59,19.54,19.59,238300.0,19.4726,19.4925,19.4427,19.4925,238300.0
2024-08-29 15:10:00,19.59,19.6,19.58,19.6,167522.0,19.4925,19.5024,19.4825,19.5024,167522.0
2024-08-29 15:20:00,19.59,19.62,19.58,19.61,299514.0,19.4925,19.5223,19.4825,19.5124,299514.0
2024-08-29 15:30:00,19.61,19.63,19.53,19.54,748753.0,19.5124,19.5323,19.4328,19.4427,748753.0
2024-08-29 15:40:00,19.54,19.54,19.47,19.48,945958.0,19.4427,19.4427,19.3731,19.383,945958.0
2024-08-29 15:50:00,19.47,19.61,19.45,19.61,2799968.0,19.3731,19.5124,19.3532,19.5124,2799968.0
2024-08-30 09:30:00,19.63,19.74,19.59,19.67,389688.0,19.5323,19.6417,19.4925,19.5721,389688.0
2024-08-30 09:40:00,19.66,19.66,19.6,19.61,148555.0,19.5621,19.5621,19.5024,19.5124,148555.0
2024-08-30 09:50:00,19.61,19.64,19.59,19.63,136774.0,19.5124,19.5422,19.4925,19.5323,136774.0
2024-08-30 10:00:00,19.63,19.67,19.59,19.67,162277.0,19.5323,19.5721,19.4925,19.5721,162277.0
2024-08-30 10:10:00,19.67,19.7,19.62,19.64,152011.0,19.5721,19.6019,19.5223,19.5422,152011.0
2024-08-30 10:20:00,19.64,19.64,19.6,19.64,219398.0,19.5422,19.5422,19.5024,19.5422,219398.0
2024-08-30 10:30:00,19.63,19.65,19.58,19.59,465746.0,19.5323,19.5522,19.4825,19.4925,465746.0
2024-08-30 10:40:00,19.59,19.62,19.57,19.61,260354.0,19.4925,19.5223,19.4726,19.5124,260354.0
2024-08-30 10:50:00,19.62,19.63,19.59,19.62,137354.0,19.5223,19.5323,19.4925,19.5223,137354.0
2024-08-30 11:00:00,19.62,19.62,19.56,19.56,115364.0,19.5223,19.5223,19.4626,19.4626,115364.0
2024-08-30 11:10:00,19.57,19.59,19.54,19.57,130515.0,19.4726,19.4925,19.4427,19.4726,130515.0
2024-08-30 11:20:00,19.57,19.59,19.55,19.58,139186.0,19.4726,19.4925,19.4527,19.4825,139186.0
2024-08-30 11:30:00,19.58,19.59,19.55,19.57,120474.0,19.4825,19.4925,19.4527,19.4726,120474.0
2024-08-30 11:40:00,19.57,19.59,19.55,19.55,102090.0,19.4726,19.4925,19.4527,19.4527,102090.0
2024-08-30 11:50:00,19.55,19.6,19.55,19.57,163749.0,19.4527,19.5024,19.4527,19.4726,163749.0
2024-08-30 12:00:00,19.57,19.58,19.53,19.55,277353.0,19.4726,19.4825,19.4328,19.4527,277353.0
2024-08-30 12:10:00,19.55,19.58,19.55,19.55,95515.0,19.4527,19.4825,19.4527,19.4527,95515.0
2024-08-30 12:20:00,19.55,19.56,19.5,19.51,92553.0,19.4527,19.4626,19.4029,19.4129,92553.0
2024-08-30 12:30:00,19.51,19.52,19.49,19.52,70139.0,19.4129,19.4228,19.393,19.4228,70139.0
2024-08-30 12:40:00,19.52,19.55,19.51,19.55,70699.0,19.4228,19.4527,19.4129,19.4527,70699.0
2024-08-30 12:50:00,19.54,19.57,19.54,19.56,107395.0,19.4427,19.4726,19.4427,19.4626,107395.0
2024-08-30 13:00:00,19.57,19.57,19.54,19.55,55095.0,19.4726,19.4726,19.4427,19.4527,55095.0
2024-08-30 13:10:00,19.55,19.56,19.53,19.54,62010.0,19.4527,19.4626,19.4328,19.4427,62010.0
2024-08-30 13:20:00,19.54,19.55,19.52,19.55,108864.0,19.4427,19.4527,19.4228,19.4527,108864.0
2024-08-30 13:30:00,19.55,19.55,19.51,19.53,233827.0,19.4527,19.4527,19.4129,19.4328,233827.0
2024-08-30 13:40:00,19.53,19.54,19.52,19.54,46782.0,19.4328,19.4427,19.4228,19.4427,46782.0
2024-08-30 13:50:00,19.54,19.55,19.53,19.55,67784.0,19.4427,19.4527,19.4328,19.4527,67784.0
2024-08-30 14:00:00,19.55,19.57,19.53,19.57,160911.0,19.4527,19.4726,19.4328,19.4726,160911.0
2024-08-30 14:10:00,19.56,19.57,19.54,19.57,74627.0,19.4626,19.4726,19.4427,19.4726,74627.0
2024-08-30 14:20:00,19.57,19.59,19.56,19.57,141759.0,19.4726,19.4925,19.4626,19.4726,141759.0
2024-08-30 14:30:00,19.57,19.58,19.54,19.58,87280.0,19.4726,19.4825,19.4427,19.4825,87280.0
2024-08-30 14:40:00,19.57,19.58,19.57,19.57,63849.0,19.4726,19.4825,19.4726,19.4726,63849.0
2024-08-30 14:50:00,19.57,19.59,19.57,19.59,93705.0,19.4726,19.4925,19.4726,19.4925,93705.0
2024-08-30 15:00:00,19.59,19.61,19.58,19.6,222626.0,19.4925,19.5124,19.4825,19.5024,222626.0
2024-08-30 15:10:00,19.6,19.62,19.59,19.6,143177.0,19.5024,19.5223,19.4925,19.5024,143177.0
2024-08-30 15:20:00,19.6,19.63,19.59,19.63,160937.0,19.5024,19.5323,19.4925,19.5323,160937.0
2024-08-30 15:30:00,19.63,19.65,19.59,19.64,418121.0,19.5323,19.5522,19.4925,19.5422,418121.0
2024-08-30 15:40:00,19.64,19.69,19.62,19.69,414833.0,19.5422,19.592,19.5223,19.592,414833.0
2024-08-30 15:50:00,19.69,19.73,19.67,19.69,2501952.0,19.592,19.6318,19.5721,19.592,2501952.0
2024-09-03 09:30:00,19.7,19.72,19.64,19.69,376327.0,19.6019,19.6218,19.5422,19.592,376327.0
2024-09-03 09:40:00,19.7,19.82,19.69,19.79,308196.0,19.6019,19.7214,19.592,19.6915,308196.0
2024-09-03 09:50:00,19.79,19.83,19.75,19.82,315623.0,19.6915,19.7313,19.6517,19.7214,315623.0
2024-09-03 10:00:00,19.81,19.83,19.75,19.81,270197.0,19.7114,19.7313,19.6517,19.7114,270197.0
2024-09-03 10:10:00,19.8,19.82,19.77,19.8,146541.0,19.7015,19.7214,19.6716,19.7015,146541.0
2024-09-03 10:20:00,19.81,19.85,19.77,19.85,142213.0,19.7114,19.7512,19.6716,19.7512,142213.0
2024-09-03 10:30:00,19.85,19.9,19.84,19.89,121942.0,19.7512,19.801,19.7413,19.791,121942.0
2024-09-03 10:40:00,19.89,19.92,19.87,19.91,272893.0,19.791,19.8209,19.7711,19.8109,272893.0
2024-09-03 10:50:00,19.91,19.92,19.87,19.91,192106.0,19.8109,19.8209,19.7711,19.8109,192106.0
2024-09-03 11:00:00,19.91,19.92,19.87,19.89,141428.0,19.8109,19.8209,19.7711,19.791,141428.0
2024-09-03 11:10:00,19.89,19.9,19.83,19.85,258514.0,19.791,19.801,19.7313,19.7512,258514.0
2024-09-03 11:20:00,19.85,19.92,19.83,19.91,166189.0,19.7512,19.8209,19.7313,19.8109,166189.0
2024-09-03 11:30:00,19.91,19.92,19.89,19.89,109384.0,19.8109,19.8209,19.791,19.791,109384.0
2024-09-03 11:40:00,19.89,19.91,19.88,19.89,191450.0,19.791,19.8109,19.7811,19.791,191450.0
2024-09-03 11:50:00,19.89,19.91,19.88,19.9,121585.0,19.791,19.8109,19.7811,19.801,121585.0
2024-09-03 12:00:00,19.89,19.9,19.86,19.87,107135.0,19.791,19.801,19.7612,19.7711,107135.0
2024-09-03 12:10:00,19.87,19.88,19.86,19.88,87941.0,19.7711,19.7811,19.7612,19.7811,87941.0
2024-09-03 12:20:00,19.88,19.92,19.87,19.89,148396.0,19.7811,19.8209,19.7711,19.791,148396.0
2024-09-03 12:30:00,19.89,19.93,19.89,19.91,162080.0,19.791,19.8308,19.791,19.8109,162080.0
2024-09-03 12:40:00,19.92,19.93,19.91,19.91,125465.0,19.8209,19.8308,19.8109,19.8109,125465.0
2024-09-03 12:50:00,19.9,19.93,19.89,19.92,136114.0,19.801,19.8308,19.791,19.8209,136114.0
2024-09-03 13:00:00,19.92,19.96,19.91,19.96,127454.0,19.8209,19.8607,19.8109,19.8607,127454.0
2024-09-03 13:10:00,19.95,19.98,19.94,19.98,181843.0,19.8507,19.8806,19.8408,19.8806,181843.0
2024-09-03 13:20:00,19.98,19.99,19.96,19.97,137563.0,19.8806,19.8905,19.8607,19.8706,137563.0
2024-09-03 13:30:00,19.98,19.98,19.93,19.96,182000.0,19.8806,19.8806,19.8308,19.8607,182000.0
2024-09-03 13:40:00,19.96,19.98,19.94,19.98,54600.0,19.8607,19.8806,19.8408,19.8806,54600.0
2024-09-03 13:50:00,19.98,19.99,19.96,19.96,154883.0,19.8806,19.8905,19.8607,19.8607,154883.0
2024-09-03 14:00:00,19.96,20.0,19.95,19.98,153381.0,19.8607,19.9005,19.8507,19.8806,153381.0
2024-09-03 14:10:00,19.98,20.05,19.98,20.05,291309.0,19.8806,19.9502,19.8806,19.9502,291309.0
2024-09-03 14:20:00,20.05,20.06,20.02,20.03,206048.0,19.9502,19.9602,19.9204,19.9303,206048.0
2024-09-03 14:30:00,20.03,20.03,19.98,19.98,192356.0,19.9303,19.9303,19.8806,19.8806,192356.0
2024-09-03 14:40:00,19.98,20.0,19.97,19.98,224728.0,19.8806,19.9005,19.8706,19.8806,224728.0
2024-09-03 14:50:00,19.98,20.0,19.95,19.95,177307.0,19.8806,19.9005,19.8507,19.8507,177307.0
2024-09-03 15:00:00,19.95,19.97,19.94,19.96,295324.0,19.8507,19.8706,19.8408,19.8607,295324.0
2024-09-03 15:10:00,19.96,19.99,19.96,19.96,197581.0,19.8607,19.8905,19.8607,19.8607,197581.0
2024-09-03 15:20:00,19.96,19.99,19.95,19.98,208975.0,19.8607,19.8905,19.8507,19.8806,208975.0
2024-09-03 15:30:00,19.98,19.99,19.9,19.92,503202.0,19.8806,19.8905,19.801,19.8209,503202.0
2024-09-03 15:40:00,19.92,19.93,19.87,19.91,454582.0,19.8209,19.8308,19.7711,19.8109,454582.0
2024-09-03 15:50:00,19.91,19.97,19.87,19.94,2061802.0,19.8109,19.8706,19.7711,19.8408,2061802.0
2024-09-04 09:30:00,20.0,20.29,19.95,20.29,729880.0,19.9005,20.189,19.8507,20.189,729880.0
2024-09-04 09:40:00,20.28,20.38,20.25,20.37,881196.0,20.1791,20.2786,20.1492,20.2686,881196.0
2024-09-04 09:50:00,20.37,20.53,20.36,20.5,499613.0,20.2686,20.4278,20.2587,20.398,499613.0
2024-09-04 10:00:00,20.5,20.52,20.44,20.48,609592.0,20.398,20.4179,20.3383,20.3781,609592.0
2024-09-04 10:10:00,20.48,20.49,20.4,20.41,392194.0,20.3781,20.388,20.2985,20.3084,392194.0
2024-09-04 10:20:00,20.41,20.49,20.4,20.44,344411.0,20.3084,20.388,20.2985,20.3383,344411.0
2024-09-04 10:30:00,20.44,20.47,20.42,20.46,279149.0,20.3383,20.3681,20.3184,20.3582,279149.0
2024-09-04 10:40:00,20.46,20.48,20.4,20.46,326486.0,20.3582,20.3781,20.2985,20.3582,326486.0
2024-09-04 10:50:00,20.46,20.48,20.42,20.44,436317.0,20.3582,20.3781,20.3184,20.3383,436317.0
2024-09-04 11:00:00,20.44,20.45,20.38,20.41,754064.0,20.3383,20.3482,20.2786,20.3084,754064.0
2024-09-04 11:10:00,20.41,20.45,20.39,20.45,337869.0,20.3084,20.3482,20.2885,20.3482,337869.0
2024-09-04 11:20:00,20.45,20.45,20.39,20.39,150061.0,20.3482,20.3482,20.2885,20.2885,150061.0
2024-09-04 11:30:00,20.39,20.4,20.35,20.36,153167.0,20.2885,20.2985,20.2487,20.2587,153167.0
2024-09-04 11:40:00,20.37,20.4,20.35,20.36,101054.0,20.2686,20.2985,20.2487,20.2587,101054.0
2024-09-04 11:50:00,20.36,20.36,20.25,20.3,567151.0,20.2587,20.2587,20.1492,20.199,567151.0
2024-09-04 12:00:00,20.3,20.33,20.26,20.27,166292.0,20.199,20.2288,20.1592,20.1691,166292.0
2024-09-04 12:10:00,20.28,20.28,20.24,20.28,91585.0,20.1791,20.1791,20.1393,20.1791,91585.0
2024-09-04 12:20:00,20.28,20.31,20.27,20.28,193658.0,20.1791,20.2089,20.1691,20.1791,193658.0
2024-09-04 12:30:00,20.29,20.32,20.28,20.31,113541.0,20.189,20.2189,20.1791,20.2089,113541.0
2024-09-04 12:40:00,20.32,20.33,20.29,20.32,89083.0,20.2189,20.2288,20.189,20.2189,89083.0
2024-09-04 12:50:00,20.32,20.36,20.31,20.35,277122.0,20.2189,20.2587,20.2089,20.2487,277122.0
2024-09-04 13:00:00,20.36,20.4,20.33,20.38,475177.0,20.2587,20.2985,20.2288,20.2786,475177.0
2024-09-04 13:10:00,20.38,20.4,20.37,20.39,122079.0,20.2786,20.2985,20.2686,20.2885,122079.0
2024-09-04 13:20:00,20.39,20.4,20.38,20.39,106647.0,20.2885,20.2985,20.2786,20.2885,106647.0
2024-09-04 13:30:00,20.39,20.39,20.33,20.37,327139.0,20.2885,20.2885,20.2288,20.2686,327139.0
2024-09-04 13:40:00,20.37,20.38,20.33,20.34,172670.0,20.2686,20.2786,20.2288,20.2388,172670.0
2024-09-04 13:50:00,20.35,20.37,20.33,20.36,183953.0,20.2487,20.2686,20.2288,20.2587,183953.0
2024-09-04 14:00:00,20.36,20.41,20.35,20.41,810109.0,20.2587,20.3084,20.2487,20.3084,810109.0
2024-09-04 14:10:00,20.4,20.45,20.4,20.45,159165.0,20.2985,20.3482,20.2985,20.3482,159165.0
2024-09-04 14:20:00,20.45,20.45,20.42,20.43,138548.0,20.3482,20.3482,20.3184,20.3283,138548.0
2024-09-04 14:30:00,20.43,20.46,20.43,20.44,137420.0,20.3283,20.3582,20.3283,20.3383,137420.0
2024-09-04 14:40:00,20.44,20.49,20.43,20.48,305711.0,20.3383,20.388,20.3283,20.3781,305711.0
2024-09-04 14:50:00,20.48,20.49,20.45,20.46,140932.0,20.3781,20.388,20.3482,20.3582,140932.0
2024-09-04 15:00:00,20.46,20.47,20.43,20.45,180898.0,20.3582,20.3681,20.3283,20.3482,180898.0
2024-09-04 15:10:00,20.45,20.46,20.42,20.44,109899.0,20.3482,20.3582,20.3184,20.3383,109899.0
2024-09-04 15:20:00,20.44,20.45,20.4,20.42,196774.0,20.3383,20.3482,20.2985,20.3184,196774.0
2024-09-04 15:30:00,20.42,20.42,20.36,20.38,513845.0,20.3184,20.3184,20.2587,20.2786,513845.0
2024-09-04 15:40:00,20.38,20.43,20.36,20.42,866453.0,20.2786,20.3283,20.2587,20.3184,866453.0
2024-09-04 15:50:00,20.41,20.44,20.38,20.43,1749532.0,20.3084,20.3383,20.2786,20.3283,1749532.0
2024-09-05 09:30:00,20.64,20.65,20.55,20.57,434681.0,20.5373,20.5472,20.4477,20.4676,434681.0
2024-09-05 09:40:00,20.58,20.61,20.56,20.57,182476.0,20.4776,20.5074,20.4577,20.4676,182476.0
2024-09-05 09:50:00,20.56,20.59,20.55,20.56,118159.0,20.4577,20.4875,20.4477,20.4577,118159.0
2024-09-05 10:00:00,20.55,20.6,20.51,20.56,329581.0,20.4477,20.4975,20.4079,20.4577,329581.0
2024-09-05 10:10:00,20.57,20.57,20.51,20.55,178445.0,20.4676,20.4676,20.4079,20.4477,178445.0
2024-09-05 10:20:00,20.55,20.56,20.52,20.54,212871.0,20.4477,20.4577,20.4179,20.4378,212871.0
2024-09-05 10:30:00,20.54,20.56,20.51,20.51,188560.0,20.4378,20.4577,20.4079,20.4079,188560.0
2024-09-05 10:40:00,20.51,20.53,20.47,20.48,134869.0,20.4079,20.4278,20.3681,20.3781,134869.0
2024-09-05 10:50:00,20.48,20.49,20.43,20.48,246727.0,20.3781,20.388,20.3283,20.3781,246727.0
2024-09-05 11:00:00,20.48,20.5,20.46,20.46,98176.0,20.3781,20.398,20.3582,20.3582,98176.0
2024-09-05 11:10:00,20.46,20.48,20.4,20.41,404621.0,20.3582,20.3781,20.2985,20.3084,404621.0
2024-09-05 11:20:00,20.41,20.48,20.4,20.48,423296.0,20.3084,20.3781,20.2985,20.3781,423296.0
2024-09-05 11:30:00,20.48,20.52,20.47,20.48,215426.0,20.3781,20.4179,20.3681,20.3781,215426.0
2024-09-05 11:40:00,20.48,20.53,20.46,20.52,1023910.0,20.3781,20.4278,20.3582,20.4179,1023910.0
2024-09-05 11:50:00,20.52,20.55,20.51,20.55,203013.0,20.4179,20.4477,20.4079,20.4477,203013.0
2024-09-05 12:00:00,20.55,20.57,20.52,20.55,304404.0,20.4477,20.4676,20.4179,20.4477,304404.0
2024-09-05 12:10:00,20.55,20.56,20.5,20.51,173380.0,20.4477,20.4577,20.398,20.4079,173380.0
2024-09-05 12:20:00,20.51,20.55,20.48,20.48,197112.0,20.4079,20.4477,20.3781,20.3781,197112.0
2024-09-05 12:30:00,20.48,20.53,20.48,20.53,194507.0,20.3781,20.4278,20.3781,20.4278,194507.0
2024-09-05 12:40:00,20.53,20.54,20.49,20.53,290039.0,20.4278,20.4378,20.388,20.4278,290039.0
2024-09-05 12:50:00,20.52,20.54,20.51,20.52,117858.0,20.4179,20.4378,20.4079,20.4179,117858.0
2024-09-05 13:00:00,20.52,20.52,20.48,20.5,178668.0,20.4179,20.4179,20.3781,20.398,178668.0
2024-09-05 13:10:00,20.5,20.5,20.48,20.5,104734.0,20.398,20.398,20.3781,20.398,104734.0
2024-09-05 13:20:00,20.5,20.52,20.48,20.5,258079.0,20.398,20.4179,20.3781,20.398,258079.0
2024-09-05 13:30:00,20.5,20.52,20.48,20.51,233602.0,20.398,20.4179,20.3781,20.4079,233602.0
2024-09-05 13:40:00,20.51,20.53,20.48,20.51,122974.0,20.4079,20.4278,20.3781,20.4079,122974.0
2024-09-05 13:50:00,20.52,20.53,20.49,20.51,123144.0,20.4179,20.4278,20.388,20.4079,123144.0
2024-09-05 14:00:00,20.52,20.53,20.51,20.51,90120.0,20.4179,20.4278,20.4079,20.4079,90120.0
2024-09-05 14:10:00,20.52,20.52,20.5,20.51,242641.0,20.4179,20.4179,20.398,20.4079,242641.0
2024-09-05 14:20:00,20.5,20.51,20.47,20.48,162319.0,20.398,20.4079,20.3681,20.3781,162319.0
2024-09-05 14:30:00,20.48,20.49,20.46,20.48,191177.0,20.3781,20.388,20.3582,20.3781,191177.0
2024-09-05 14:40:00,20.48,20.49,20.47,20.48,100122.0,20.3781,20.388,20.3681,20.3781,100122.0
2024-09-05 14:50:00,20.48,20.51,20.47,20.51,205207.0,20.3781,20.4079,20.3681,20.4079,205207.0
2024-09-05 15:00:00,20.51,20.55,20.5,20.54,615861.0,20.4079,20.4477,20.398,20.4378,615861.0
2024-09-05 15:10:00,20.54,20.55,20.5,20.52,245020.0,20.4378,20.4477,20.398,20.4179,245020.0
2024-09-05 15:20:00,20.52,20.57,20.51,20.57,444209.0,20.4179,20.4676,20.4079,20.4676,444209.0
2024-09-05 15:30:00,20.57,20.59,20.54,20.55,357864.0,20.4676,20.4875,20.4378,20.4477,357864.0
2024-09-05 15:40:00,20.55,20.56,20.52,20.55,757260.0,20.4477,20.4577,20.4179,20.4477,757260.0
2024-09-05 15:50:00,20.54,20.61,20.5,20.6,1985857.0,20.4378,20.5074,20.398,20.4975,1985857.0
2024-09-06 09:30:00,20.62,20.64,20.5,20.55,300857.0,20.5174,20.5373,20.398,20.4477,300857.0
2024-09-06 09:40:00,20.55,20.56,20.38,20.38,334357.0,20.4477,20.4577,20.2786,20.2786,334357.0
2024-09-06 09:50:00,20.39,20.5,20.33,20.37,1452214.0,20.2885,20.398,20.2288,20.2686,1452214.0
2024-09-06 10:00:00,20.37,20.42,20.29,20.31,385798.0,20.2686,20.3184,20.189,20.2089,385798.0
2024-09-06 10:10:00,20.31,20.36,20.25,20.3,753343.0,20.2089,20.2587,20.1492,20.199,753343.0
2024-09-06 10:20:00,20.3,20.32,20.23,20.29,550192.0,20.199,20.2189,20.1293,20.189,550192.0
2024-09-06 10:30:00,20.29,20.31,20.24,20.27,267067.0,20.189,20.2089,20.1393,20.1691,267067.0
2024-09-06 10:40:00,20.28,20.31,20.24,20.29,97513.0,20.1791,20.2089,20.1393,20.189,97513.0
2024-09-06 10:50:00,20.28,20.28,20.22,20.23,180110.0,20.1791,20.1791,20.1194,20.1293,180110.0
2024-09-06 11:00:00,20.24,20.35,20.24,20.29,431781.0,20.1393,20.2487,20.1393,20.189,431781.0
2024-09-06 11:10:00,20.3,20.32,20.28,20.29,85313.0,20.199,20.2189,20.1791,20.189,85313.0
2024-09-06 11:20:00,20.29,20.32,20.29,20.3,126021.0,20.189,20.2189,20.189,20.199,126021.0
2024-09-06 11:30:00,20.3,20.31,20.28,20.31,159903.0,20.199,20.2089,20.1791,20.2089,159903.0
2024-09-06 11:40:00,20.31,20.31,20.28,20.3,104308.0,20.2089,20.2089,20.1791,20.199,104308.0
2024-09-06 11:50:00,20.3,20.3,20.26,20.3,197528.0,20.199,20.199,20.1592,20.199,197528.0
2024-09-06 12:00:00,20.3,20.32,20.29,20.32,137415.0,20.199,20.2189,20.189,20.2189,137415.0
2024-09-06 12:10:00,20.32,20.32,20.27,20.28,109512.0,20.2189,20.2189,20.1691,20.1791,109512.0
2024-09-06 12:20:00,20.28,20.3,20.27,20.3,63222.0,20.1791,20.199,20.1691,20.199,63222.0
2024-09-06 12:30:00,20.3,20.31,20.29,20.3,124589.0,20.199,20.2089,20.189,20.199,124589.0
2024-09-06 12:40:00,20.3,20.3,20.28,20.29,94602.0,20.199,20.199,20.1791,20.189,94602.0
2024-09-06 12:50:00,20.29,20.31,20.28,20.3,210850.0,20.189,20.2089,20.1791,20.199,210850.0
2024-09-06 13:00:00,20.31,20.32,20.27,20.28,144651.0,20.2089,20.2189,20.1691,20.1791,144651.0
2024-09-06 13:10:00,20.28,20.28,20.26,20.28,81676.0,20.1791,20.1791,20.1592,20.1791,81676.0
2024-09-06 13:20:00,20.28,20.29,20.25,20.26,194801.0,20.1791,20.189,20.1492,20.1592,194801.0
2024-09-06 13:30:00,20.26,20.26,20.24,20.25,85641.0,20.1592,20.1592,20.1393,20.1492,85641.0
2024-09-06 13:40:00,20.24,20.25,20.22,20.25,178334.0,20.1393,20.1492,20.1194,20.1492,178334.0
2024-09-06 13:50:00,20.25,20.28,20.23,20.28,219315.0,20.1492,20.1791,20.1293,20.1791,219315.0
2024-09-06 14:00:00,20.28,20.28,20.24,20.25,234142.0,20.1791,20.1791,20.1393,20.1492,234142.0
2024-09-06 14:10:00,20.25,20.25,20.22,20.23,161897.0,20.1492,20.1492,20.1194,20.1293,161897.0
2024-09-06 14:20:00,20.23,20.24,20.18,20.2,160314.0,20.1293,20.1393,20.0796,20.0995,160314.0
2024-09-06 14:30:00,20.2,20.21,20.17,20.2,202087.0,20.0995,20.1094,20.0696,20.0995,202087.0
2024-09-06 14:40:00,20.2,20.21,20.14,20.17,229410.0,20.0995,20.1094,20.0398,20.0696,229410.0
2024-09-06 14:50:00,20.17,20.18,20.16,20.18,93009.0,20.0696,20.0796,20.0597,20.0796,93009.0
2024-09-06 15:00:00,20.17,20.19,20.16,20.17,217914.0,20.0696,20.0895,20.0597,20.0696,217914.0
2024-09-06 15:10:00,20.17,20.17,20.12,20.12,288304.0,20.0696,20.0696,20.0199,20.0199,288304.0
2024-09-06 15:20:00,20.12,20.14,20.11,20.14,218268.0,20.0199,20.0398,20.0099,20.0398,218268.0
2024-09-06 15:30:00,20.14,20.14,20.08,20.1,238223.0,20.0398,20.0398,19.9801,20.0,238223.0
2024-09-06 15:40:00,20.1,20.12,20.07,20.12,474558.0,20.0,20.0199,19.9701,20.0199,474558.0
2024-09-06 15:50:00,20.12,20.13,20.07,20.1,1877994.0,20.0199,20.0298,19.9701,20.0,1877994.0
2024-09-09 09:30:00,20.06,20.12,19.77,19.78,685157.0,19.9602,20.0199,19.6716,19.6815,685157.0
2024-09-09 09:40:00,19.79,19.83,19.7,19.71,265487.0,19.6915,19.7313,19.6019,19.6119,265487.0
2024-09-09 09:50:00,19.71,19.75,19.66,19.68,340317.0,19.6119,19.6517,19.5621,19.582,340317.0
2024-09-09 10:00:00,19.68,19.7,19.64,19.66,256742.0,19.582,19.6019,19.5422,19.5621,256742.0
2024-09-09 10:10:00,19.67,19.71,19.63,19.65,404043.0,19.5721,19.6119,19.5323,19.5522,404043.0
2024-09-09 10:20:00,19.65,19.7,19.64,19.64,286912.0,19.5522,19.6019,19.5422,19.5422,286912.0
2024-09-09 10:30:00,19.63,19.76,19.62,19.75,422222.0,19.5323,19.6616,19.5223,19.6517,422222.0
2024-09-09 10:40:00,19.75,19.84,19.74,19.82,604916.0,19.6517,19.7413,19.6417,19.7214,604916.0
2024-09-09 10:50:00,19.82,19.84,19.75,19.75,376983.0,19.7214,19.7413,19.6517,19.6517,376983.0
2024-09-09 11:00:00,19.75,19.8,19.71,19.77,595603.0,19.6517,19.7015,19.6119,19.6716,595603.0
2024-09-09 11:10:00,19.77,19.77,19.73,19.75,178696.0,19.6716,19.6716,19.6318,19.6517,178696.0
2024-09-09 11:20:00,19.75,19.79,19.74,19.78,225666.0,19.6517,19.6915,19.6417,19.6815,225666.0
2024-09-09 11:30:00,19.78,19.83,19.76,19.82,271562.0,19.6815,19.7313,19.6616,19.7214,271562.0
2024-09-09 11:40:00,19.82,19.83,19.79,19.8,167319.0,19.7214,19.7313,19.6915,19.7015,167319.0
2024-09-09 11:50:00,19.8,19.81,19.73,19.76,367676.0,19.7015,19.7114,19.6318,19.6616,367676.0
2024-09-09 12:00:00,19.76,19.79,19.75,19.76,563554.0,19.6616,19.6915,19.6517,19.6616,563554.0
2024-09-09 12:10:00,19.76,19.76,19.73,19.74,143889.0,19.6616,19.6616,19.6318,19.6417,143889.0
2024-09-09 12:20:00,19.75,19.76,19.72,19.75,201650.0,19.6517,19.6616,19.6218,19.6517,201650.0
2024-09-09 12:30:00,19.75,19.77,19.72,19.76,209713.0,19.6517,19.6716,19.6218,19.6616,209713.0
2024-09-09 12:40:00,19.76,19.79,19.75,19.77,128776.0,19.6616,19.6915,19.6517,19.6716,128776.0
2024-09-09 12:50:00,19.77,19.78,19.75,19.76,68371.0,19.6716,19.6815,19.6517,19.6616,68371.0
2024-09-09 13:00:00,19.76,19.76,19.74,19.76,166583.0,19.6616,19.6616,19.6417,19.6616,166583.0
2024-09-09 13:10:00,19.75,19.76,19.73,19.75,199915.0,19.6517,19.6616,19.6318,19.6517,199915.0
2024-09-09 13:20:00,19.75,19.75,19.71,19.71,91857.0,19.6517,19.6517,19.6119,19.6119,91857.0
2024-09-09 13:30:00,19.71,19.72,19.7,19.71,128617.0,19.6119,19.6218,19.6019,19.6119,128617.0
2024-09-09 13:40:00,19.71,19.73,19.64,19.66,290170.0,19.6119,19.6318,19.5422,19.5621,290170.0
2024-09-09 13:50:00,19.65,19.66,19.63,19.64,218840.0,19.5522,19.5621,19.5323,19.5422,218840.0
2024-09-09 14:00:00,19.64,19.66,19.62,19.64,388219.0,19.5422,19.5621,19.5223,19.5422,388219.0
2024-09-09 14:10:00,19.64,19.66,19.63,19.66,489139.0,19.5422,19.5621,19.5323,19.5621,489139.0
2024-09-09 14:20:00,19.66,19.68,19.64,19.64,303500.0,19.5621,19.582,19.5422,19.5422,303500.0
2024-09-09 14:30:00,19.64,19.67,19.62,19.64,224254.0,19.5422,19.5721,19.5223,19.5422,224254.0
2024-09-09 14:40:00,19.64,19.67,19.62,19.66,322849.0,19.5422,19.5721,19.5223,19.5621,322849.0
2024-09-09 14:50:00,19.66,19.67,19.64,19.67,372172.0,19.5621,19.5721,19.5422,19.5721,372172.0
2024-09-09 15:00:00,19.67,19.68,19.66,19.68,287579.0,19.5721,19.582,19.5621,19.582,287579.0
2024-09-09 15:10:00,19.68,19.69,19.65,19.69,695459.0,19.582,19.592,19.5522,19.592,695459.0
2024-09-09 15:20:00,19.69,19.7,19.67,19.69,216891.0,19.592,19.6019,19.5721,19.592,216891.0
2024-09-09 15:30:00,19.69,19.74,19.68,19.73,456502.0,19.592,19.6417,19.582,19.6318,456502.0
2024-09-09 15:40:00,19.73,19.75,19.71,19.73,632744.0,19.6318,19.6517,19.6119,19.6318,632744.0
2024-09-09 15:50:00,19.73,19.83,19.72,19.8,2660113.0,19.6318,19.7313,19.6218,19.7015,2660113.0
2024-09-10 09:30:00,19.85,19.89,19.82,19.86,192645.0,19.7512,19.791,19.7214,19.7612,192645.0
2024-09-10 09:40:00,19.86,19.9,19.85,19.89,111564.0,19.7612,19.801,19.7512,19.791,111564.0
2024-09-10 09:50:00,19.89,19.92,19.84,19.91,448820.0,19.791,19.8209,19.7413,19.8109,448820.0
2024-09-10 10:00:00,19.9,19.9,19.86,19.9,275259.0,19.801,19.801,19.7612,19.801,275259.0
2024-09-10 10:10:00,19.89,19.92,19.85,19.87,109273.0,19.791,19.8209,19.7512,19.7711,109273.0
2024-09-10 10:20:00,19.87,19.89,19.86,19.87,49277.0,19.7711,19.791,19.7612,19.7711,49277.0
2024-09-10 10:30:00,19.87,19.89,19.83,19.89,140965.0,19.7711,19.791,19.7313,19.791,140965.0
2024-09-10 10:40:00,19.89,19.94,19.87,19.93,136025.0,19.791,19.8408,19.7711,19.8308,136025.0
2024-09-10 10:50:00,19.94,19.97,19.92,19.93,128107.0,19.8408,19.8706,19.8209,19.8308,128107.0
2024-09-10 11:00:00,19.93,19.99,19.91,19.98,131410.0,19.8308,19.8905,19.8109,19.8806,131410.0
2024-09-10 11:10:00,19.98,20.02,19.97,20.01,116767.0,19.8806,19.9204,19.8706,19.9104,116767.0
2024-09-10 11:20:00,20.01,20.01,19.96,19.98,92681.0,19.9104,19.9104,19.8607,19.8806,92681.0
2024-09-10 11:30:00,19.98,20.01,19.96,20.01,98524.0,19.8806,19.9104,19.8607,19.9104,98524.0
2024-09-10 11:40:00,20.01,20.01,19.96,19.96,130625.0,19.9104,19.9104,19.8607,19.8607,130625.0
2024-09-10 11:50:00,19.97,19.97,19.92,19.94,92500.0,19.8706,19.8706,19.8209,19.8408,92500.0
2024-09-10 12:00:00,19.94,19.95,19.91,19.94,89420.0,19.8408,19.8507,19.8109,19.8408,89420.0
2024-09-10 12:10:00,19.94,19.98,19.93,19.96,164983.0,19.8408,19.8806,19.8308,19.8607,164983.0
2024-09-10 12:20:00,19.96,19.98,19.95,19.98,143571.0,19.8607,19.8806,19.8507,19.8806,143571.0
2024-09-10 12:30:00,19.97,20.0,19.96,19.98,190684.0,19.8706,19.9005,19.8607,19.8806,190684.0
2024-09-10 12:40:00,19.97,20.0,19.95,19.98,142202.0,19.8706,19.9005,19.8507,19.8806,142202.0
2024-09-10 12:50:00,19.98,19.99,19.96,19.96,140781.0,19.8806,19.8905,19.8607,19.8607,140781.0
2024-09-10 13:00:00,19.96,19.98,19.95,19.96,197361.0,19.8607,19.8806,19.8507,19.8607,197361.0
2024-09-10 13:10:00,19.96,19.98,19.95,19.96,121029.0,19.8607,19.8806,19.8507,19.8607,121029.0
2024-09-10 13:20:00,19.97,20.0,19.96,19.99,193912.0,19.8706,19.9005,19.8607,19.8905,193912.0
2024-09-10 13:30:00,19.99,20.02,19.98,20.01,128160.0,19.8905,19.9204,19.8806,19.9104,128160.0
2024-09-10 13:40:00,20.02,20.03,20.0,20.0,139523.0,19.9204,19.9303,19.9005,19.9005,139523.0
2024-09-10 13:50:00,20.01,20.01,19.94,19.96,333064.0,19.9104,19.9104,19.8408,19.8607,333064.0
2024-09-10 14:00:00,19.95,20.0,19.9,19.94,375564.0,19.8507,19.9005,19.801,19.8408,375564.0
2024-09-10 14:10:00,19.94,19.96,19.47,19.55,3240868.0,19.8408,19.8607,19.3731,19.4527,3240868.0
2024-09-10 14:20:00,19.55,19.56,19.26,19.5,2695281.0,19.4527,19.4626,19.1641,19.4029,2695281.0
2024-09-10 14:30:00,19.51,19.68,19.5,19.57,1047051.0,19.4129,19.582,19.4029,19.4726,1047051.0
2024-09-10 14:40:00,19.57,19.62,19.5,19.55,892089.0,19.4726,19.5223,19.4029,19.4527,892089.0
2024-09-10 14:50:00,19.55,19.56,19.3,19.45,1664586.0,19.4527,19.4626,19.2039,19.3532,1664586.0
2024-09-10 15:00:00,19.45,19.56,19.44,19.55,428533.0,19.3532,19.4626,19.3432,19.4527,428533.0
2024-09-10 15:10:00,19.55,19.58,19.51,19.58,357470.0,19.4527,19.4825,19.4129,19.4825,357470.0
2024-09-10 15:20:00,19.58,19.65,19.57,19.63,663955.0,19.4825,19.5522,19.4726,19.5323,663955.0
2024-09-10 15:30:00,19.63,19.63,19.58,19.6,502544.0,19.5323,19.5323,19.4825,19.5024,502544.0
2024-09-10 15:40:00,19.6,19.63,19.54,19.63,652244.0,19.5024,19.5323,19.4427,19.5323,652244.0
2024-09-10 15:50:00,19.63,19.68,19.59,19.64,2425658.0,19.5323,19.582,19.4925,19.5422,2425658.0
2024-09-11 09:30:00,19.65,19.67,19.46,19.47,338267.0,19.5522,19.5721,19.3631,19.3731,338267.0
2024-09-11 09:40:00,19.48,19.5,19.43,19.46,397610.0,19.383,19.4029,19.3333,19.3631,397610.0
2024-09-11 09:50:00,19.46,19.5,19.4,19.42,147363.0,19.3631,19.4029,19.3034,19.3233,147363.0
2024-09-11 10:00:00,19.41,19.44,19.39,19.42,228397.0,19.3134,19.3432,19.2935,19.3233,228397.0
2024-09-11 10:10:00,19.43,19.45,19.39,19.41,142305.0,19.3333,19.3532,19.2935,19.3134,142305.0
2024-09-11 10:20:00,19.41,19.45,19.4,19.42,191575.0,19.3134,19.3532,19.3034,19.3233,191575.0
2024-09-11 10:30:00,19.42,19.46,19.4,19.46,162995.0,19.3233,19.3631,19.3034,19.3631,162995.0
2024-09-11 10:40:00,19.46,19.47,19.41,19.43,106708.0,19.3631,19.3731,19.3134,19.3333,106708.0
2024-09-11 10:50:00,19.44,19.46,19.43,19.46,78258.0,19.3432,19.3631,19.3333,19.3631,78258.0
2024-09-11 11:00:00,19.45,19.46,19.4,19.41,97956.0,19.3532,19.3631,19.3034,19.3134,97956.0
2024-09-11 11:10:00,19.42,19.47,19.39,19.46,169426.0,19.3233,19.3731,19.2935,19.3631,169426.0
2024-09-11 11:20:00,19.46,19.47,19.41,19.43,179737.0,19.3631,19.3731,19.3134,19.3333,179737.0
2024-09-11 11:30:00,19.43,19.52,19.43,19.52,266040.0,19.3333,19.4228,19.3333,19.4228,266040.0
2024-09-11 11:40:00,19.52,19.56,19.48,19.54,372389.0,19.4228,19.4626,19.383,19.4427,372389.0
2024-09-11 11:50:00,19.55,19.56,19.48,19.51,173211.0,19.4527,19.4626,19.383,19.4129,173211.0
2024-09-11 12:00:00,19.52,19.52,19.48,19.51,66941.0,19.4228,19.4228,19.383,19.4129,66941.0
2024-09-11 12:10:00,19.51,19.52,19.47,19.48,53820.0,19.4129,19.4228,19.3731,19.383,53820.0
2024-09-11 12:20:00,19.47,19.51,19.46,19.5,116305.0,19.3731,19.4129,19.3631,19.4029,116305.0
2024-09-11 12:30:00,19.5,19.64,19.49,19.63,618369.0,19.4029,19.5422,19.393,19.5323,618369.0
2024-09-11 12:40:00,19.63,19.64,19.57,19.63,146374.0,19.5323,19.5422,19.4726,19.5323,146374.0
2024-09-11 12:50:00,19.63,19.63,19.58,19.6,74977.0,19.5323,19.5323,19.4825,19.5024,74977.0
2024-09-11 13:00:00,19.61,19.64,19.59,19.64,152723.0,19.5124,19.5422,19.4925,19.5422,152723.0
2024-09-11 13:10:00,19.64,19.65,19.6,19.62,273305.0,19.5422,19.5522,19.5024,19.5223,273305.0
2024-09-11 13:20:00,19.62,19.62,19.58,19.59,143881.0,19.5223,19.5223,19.4825,19.4925,143881.0
2024-09-11 13:30:00,19.59,19.61,19.58,19.6,42920.0,19.4925,19.5124,19.4825,19.5024,42920.0
2024-09-11 13:40:00,19.6,19.61,19.58,19.61,96006.0,19.5024,19.5124,19.4825,19.5124,96006.0
2024-09-11 13:50:00,19.61,19.64,19.56,19.57,95809.0,19.5124,19.5422,19.4626,19.4726,95809.0
2024-09-11 14:00:00,19.57,19.59,19.55,19.57,108146.0,19.4726,19.4925,19.4527,19.4726,108146.0
2024-09-11 14:10:00,19.57,19.58,19.54,19.55,65269.0,19.4726,19.4825,19.4427,19.4527,65269.0
2024-09-11 14:20:00,19.55,19.55,19.53,19.53,103831.0,19.4527,19.4527,19.4328,19.4328,103831.0
2024-09-11 14:30:00,19.53,19.57,19.52,19.57,103536.0,19.4328,19.4726,19.4228,19.4726,103536.0
2024-09-11 14:40:00,19.57,19.58,19.55,19.57,126902.0,19.4726,19.4825,19.4527,19.4726,126902.0
2024-09-11 14:50:00,19.57,19.58,19.54,19.57,129971.0,19.4726,19.4825,19.4427,19.4726,129971.0
2024-09-11 15:00:00,19.57,19.61,19.56,19.58,217969.0,19.4726,19.5124,19.4626,19.4825,217969.0
2024-09-11 15:10:00,19.59,19.6,19.56,19.58,114565.0,19.4925,19.5024,19.4626,19.4825,114565.0
2024-09-11 15:20:00,19.58,19.64,19.57,19.64,177811.0,19.4825,19.5422,19.4726,19.5422,177811.0
2024-09-11 15:30:00,19.64,19.65,19.62,19.62,174642.0,19.5422,19.5522,19.5223,19.5223,174642.0
2024-09-11 15:40:00,19.63,19.65,19.61,19.64,264499.0,19.5323,19.5522,19.5124,19.5422,264499.0
2024-09-11 15:50:00,19.64,19.7,19.61,19.64,1515117.0,19.5422,19.6019,19.5124,19.5422,1515117.0
2024-09-12 09:30:00,19.76,19.83,19.71,19.81,473496.0,19.6616,19.7313,19.6119,19.7114,473496.0
2024-09-12 09:40:00,19.81,19.81,19.74,19.8,2149947.0,19.7114,19.7114,19.6417,19.7015,2149947.0
2024-09-12 09:50:00,19.8,19.81,19.74,19.76,472207.0,19.7015,19.7114,19.6417,19.6616,472207.0
2024-09-12 10:00:00,19.76,19.77,19.7,19.75,298650.0,19.6616,19.6716,19.6019,19.6517,298650.0
2024-09-12 10:10:00,19.76,19.8,19.73,19.8,169804.0,19.6616,19.7015,19.6318,19.7015,169804.0
2024-09-12 10:20:00,19.8,19.81,19.77,19.77,131989.0,19.7015,19.7114,19.6716,19.6716,131989.0
2024-09-12 10:30:00,19.77,19.79,19.74,19.79,131735.0,19.6716,19.6915,19.6417,19.6915,131735.0
2024-09-12 10:40:00,19.78,19.79,19.75,19.76,115382.0,19.6815,19.6915,19.6517,19.6616,115382.0
2024-09-12 10:50:00,19.76,19.77,19.69,19.7,183071.0,19.6616,19.6716,19.592,19.6019,183071.0
2024-09-12 11:00:00,19.7,19.72,19.69,19.71,145861.0,19.6019,19.6218,19.592,19.6119,145861.0
2024-09-12 11:10:00,19.71,19.73,19.7,19.71,107197.0,19.6119,19.6318,19.6019,19.6119,107197.0
2024-09-12 11:20:00,19.71,19.73,19.7,19.7,95828.0,19.6119,19.6318,19.6019,19.6019,95828.0
2024-09-12 11:30:00,19.71,19.71,19.65,19.67,173353.0,19.6119,19.6119,19.5522,19.5721,173353.0
2024-09-12 11:40:00,19.67,19.7,19.66,19.7,1809802.0,19.5721,19.6019,19.5621,19.6019,1809802.0
2024-09-12 11:50:00,19.7,19.7,19.62,19.63,341032.0,19.6019,19.6019,19.5223,19.5323,341032.0
2024-09-12 12:00:00,19.63,19.65,19.61,19.64,199543.0,19.5323,19.5522,19.5124,19.5422,199543.0
2024-09-12 12:10:00,19.64,19.65,19.62,19.64,77656.0,19.5422,19.5522,19.5223,19.5422,77656.0
2024-09-12 12:20:00,19.64,19.67,19.64,19.66,110431.0,19.5422,19.5721,19.5422,19.5621,110431.0
2024-09-12 12:30:00,19.66,19.66,19.64,19.64,161380.0,19.5621,19.5621,19.5422,19.5422,161380.0
2024-09-12 12:40:00,19.64,19.66,19.64,19.64,86423.0,19.5422,19.5621,19.5422,19.5422,86423.0
2024-09-12 12:50:00,19.64,19.67,19.64,19.67,79457.0,19.5422,19.5721,19.5422,19.5721,79457.0
2024-09-12 13:00:00,19.67,19.68,19.65,19.67,75074.0,19.5721,19.582,19.5522,19.5721,75074.0
2024-09-12 13:10:00,19.67,19.68,19.64,19.68,74808.0,19.5721,19.582,19.5422,19.582,74808.0
2024-09-12 13:20:00,19.68,19.72,19.67,19.7,131810.0,19.582,19.6218,19.5721,19.6019,131810.0
2024-09-12 13:30:00,19.7,19.71,19.68,19.7,207299.0,19.6019,19.6119,19.582,19.6019,207299.0
2024-09-12 13:40:00,19.7,19.71,19.69,19.7,41465.0,19.6019,19.6119,19.592,19.6019,41465.0
2024-09-12 13:50:00,19.7,19.73,19.7,19.71,91747.0,19.6019,19.6318,19.6019,19.6119,91747.0
2024-09-12 14:00:00,19.71,19.72,19.69,19.71,63888.0,19.6119,19.6218,19.592,19.6119,63888.0
2024-09-12 14:10:00,19.71,19.71,19.68,19.7,110493.0,19.6119,19.6119,19.582,19.6019,110493.0
2024-09-12 14:20:00,19.7,19.72,19.69,19.7,92953.0,19.6019,19.6218,19.592,19.6019,92953.0
2024-09-12 14:30:00,19.71,19.71,19.68,19.7,72471.0,19.6119,19.6119,19.582,19.6019,72471.0
2024-09-12 14:40:00,19.7,19.71,19.68,19.69,90724.0,19.6019,19.6119,19.582,19.592,90724.0
2024-09-12 14:50:00,19.7,19.7,19.64,19.68,177944.0,19.6019,19.6019,19.5422,19.582,177944.0
2024-09-12 15:00:00,19.68,19.69,19.67,19.68,145638.0,19.582,19.592,19.5721,19.582,145638.0
2024-09-12 15:10:00,19.68,19.7,19.67,19.7,126706.0,19.582,19.6019,19.5721,19.6019,126706.0
2024-09-12 15:20:00,19.69,19.71,19.68,19.71,279477.0,19.592,19.6119,19.582,19.6119,279477.0
2024-09-12 15:30:00,19.71,19.73,19.69,19.71,438935.0,19.6119,19.6318,19.592,19.6119,438935.0
2024-09-12 15:40:00,19.71,19.72,19.7,19.71,781931.0,19.6119,19.6218,19.6019,19.6119,781931.0
2024-09-12 15:50:00,19.71,19.71,19.64,19.67,1729964.0,19.6119,19.6119,19.5422,19.5721,1729964.0
2024-09-13 09:30:00,19.7,19.72,19.61,19.62,444867.0,19.6019,19.6218,19.5124,19.5223,444867.0
2024-09-13 09:40:00,19.63,19.73,19.61,19.7,182762.0,19.5323,19.6318,19.5124,19.6019,182762.0
2024-09-13 09:50:00,19.7,19.77,19.69,19.75,579374.0,19.6019,19.6716,19.592,19.6517,579374.0
2024-09-13 10:00:00,19.75,19.76,19.71,19.72,217943.0,19.6517,19.6616,19.6119,19.6218,217943.0
2024-09-13 10:10:00,19.73,19.78,19.72,19.78,227885.0,19.6318,19.6815,19.6218,19.6815,227885.0
2024-09-13 10:20:00,19.78,19.79,19.74,19.74,138940.0,19.6815,19.6915,19.6417,19.6417,138940.0
2024-09-13 10:30:00,19.74,19.75,19.72,19.72,195582.0,19.6417,19.6517,19.6218,19.6218,195582.0
2024-09-13 10:40:00,19.73,19.74,19.71,19.73,159905.0,19.6318,19.6417,19.6119,19.6318,159905.0
2024-09-13 10:50:00,19.73,19.73,19.68,19.71,254237.0,19.6318,19.6318,19.582,19.6119,254237.0
2024-09-13 11:00:00,19.71,19.72,19.69,19.69,178097.0,19.6119,19.6218,19.592,19.592,178097.0
2024-09-13 11:10:00,19.7,19.71,19.68,19.71,46544.0,19.6019,19.6119,19.582,19.6119,46544.0
2024-09-13 11:20:00,19.71,19.71,19.69,19.71,59947.0,19.6119,19.6119,19.592,19.6119,59947.0
2024-09-13 11:30:00,19.7,19.73,19.69,19.71,422562.0,19.6019,19.6318,19.592,19.6119,422562.0
2024-09-13 11:40:00,19.71,19.73,19.71,19.72,107212.0,19.6119,19.6318,19.6119,19.6218,107212.0
2024-09-13 11:50:00,19.73,19.74,19.72,19.73,188071.0,19.6318,19.6417,19.6218,19.6318,188071.0
2024-09-13 12:00:00,19.73,19.74,19.72,19.73,97070.0,19.6318,19.6417,19.6218,19.6318,97070.0
2024-09-13 12:10:00,19.73,19.73,19.71,19.71,72517.0,19.6318,19.6318,19.6119,19.6119,72517.0
2024-09-13 12:20:00,19.71,19.72,19.69,19.7,66870.0,19.6119,19.6218,19.592,19.6019,66870.0
2024-09-13 12:30:00,19.7,19.73,19.69,19.71,145148.0,19.6019,19.6318,19.592,19.6119,145148.0
2024-09-13 12:40:00,19.71,19.72,19.7,19.71,52386.0,19.6119,19.6218,19.6019,19.6119,52386.0
2024-09-13 12:50:00,19.7,19.71,19.69,19.7,67773.0,19.6019,19.6119,19.592,19.6019,67773.0
2024-09-13 13:00:00,19.7,19.71,19.68,19.7,104030.0,19.6019,19.6119,19.582,19.6019,104030.0
2024-09-13 13:10:00,19.7,19.71,19.69,19.7,56922.0,19.6019,19.6119,19.592,19.6019,56922.0
2024-09-13 13:20:00,19.7,19.71,19.7,19.71,35336.0,19.6019,19.6119,19.6019,19.6119,35336.0
2024-09-13 13:30:00,19.71,19.72,19.7,19.71,151349.0,19.6119,19.6218,19.6019,19.6119,151349.0
2024-09-13 13:40:00,19.71,19.72,19.7,19.71,96687.0,19.6119,19.6218,19.6019,19.6119,96687.0
2024-09-13 13:50:00,19.71,19.72,19.7,19.71,69209.0,19.6119,19.6218,19.6019,19.6119,69209.0
2024-09-13 14:00:00,19.71,19.72,19.69,19.71,208542.0,19.6119,19.6218,19.592,19.6119,208542.0
2024-09-13 14:10:00,19.71,19.72,19.71,19.71,42046.0,19.6119,19.6218,19.6119,19.6119,42046.0
2024-09-13 14:20:00,19.71,19.72,19.68,19.71,204013.0,19.6119,19.6218,19.582,19.6119,204013.0
2024-09-13 14:30:00,19.71,19.75,19.69,19.71,317700.0,19.6119,19.6517,19.592,19.6119,317700.0
2024-09-13 14:40:00,19.71,19.73,19.71,19.73,154954.0,19.6119,19.6318,19.6119,19.6318,154954.0
2024-09-13 14:50:00,19.72,19.73,19.7,19.71,114180.0,19.6218,19.6318,19.6019,19.6119,114180.0
2024-09-13 15:00:00,19.71,19.78,19.7,19.76,343518.0,19.6119,19.6815,19.6019,19.6616,343518.0
2024-09-13 15:10:00,19.77,19.77,19.75,19.76,174299.0,19.6716,19.6716,19.6517,19.6616,174299.0
2024-09-13 15:20:00,19.76,19.76,19.75,19.75,87468.0,19.6616,19.6616,19.6517,19.6517,87468.0
2024-09-13 15:30:00,19.76,19.79,19.73,19.79,373085.0,19.6616,19.6915,19.6318,19.6915,373085.0
2024-09-13 15:40:00,19.79,19.79,19.76,19.78,211496.0,19.6915,19.6915,19.6616,19.6815,211496.0
2024-09-13 15:50:00,19.78,19.82,19.76,19.78,1790513.0,19.6815,19.7214,19.6616,19.6815,1790513.0
2024-09-16 09:30:00,19.9,19.96,19.79,19.87,334052.0,19.801,19.8607,19.6915,19.7711,334052.0
2024-09-16 09:40:00,19.87,19.87,19.77,19.79,192762.0,19.7711,19.7711,19.6716,19.6915,192762.0
2024-09-16 09:50:00,19.8,19.85,19.79,19.85,167492.0,19.7015,19.7512,19.6915,19.7512,167492.0
2024-09-16 10:00:00,19.85,19.87,19.83,19.87,159862.0,19.7512,19.7711,19.7313,19.7711,159862.0
2024-09-16 10:10:00,19.87,19.87,19.84,19.86,192391.0,19.7711,19.7711,19.7413,19.7612,192391.0
2024-09-16 10:20:00,19.86,19.89,19.85,19.87,182017.0,19.7612,19.791,19.7512,19.7711,182017.0
2024-09-16 10:30:00,19.87,19.9,19.86,19.89,449182.0,19.7711,19.801,19.7612,19.791,449182.0
2024-09-16 10:40:00,19.89,19.91,19.89,19.9,171700.0,19.791,19.8109,19.791,19.801,171700.0
2024-09-16 10:50:00,19.91,19.93,19.88,19.93,3049742.0,19.8109,19.8308,19.7811,19.8308,3049742.0
2024-09-16 11:00:00,19.93,20.02,19.92,20.01,227923.0,19.8308,19.9204,19.8209,19.9104,227923.0
2024-09-16 11:10:00,20.01,20.01,19.95,19.98,85556.0,19.9104,19.9104,19.8507,19.8806,85556.0
2024-09-16 11:20:00,19.98,19.98,19.92,19.93,96704.0,19.8806,19.8806,19.8209,19.8308,96704.0
2024-09-16 11:30:00,19.93,19.96,19.92,19.96,61801.0,19.8308,19.8607,19.8209,19.8607,61801.0
2024-09-16 11:40:00,19.96,19.98,19.95,19.96,41122.0,19.8607,19.8806,19.8507,19.8607,41122.0
2024-09-16 11:50:00,19.96,19.98,19.96,19.96,32480.0,19.8607,19.8806,19.8607,19.8607,32480.0
2024-09-16 12:00:00,19.96,20.01,19.95,20.0,90988.0,19.8607,19.9104,19.8507,19.9005,90988.0
2024-09-16 12:10:00,20.0,20.01,19.99,20.01,20163.0,19.9005,19.9104,19.8905,19.9104,20163.0
2024-09-16 12:20:00,20.0,20.02,19.99,20.0,103055.0,19.9005,19.9204,19.8905,19.9005,103055.0
2024-09-16 12:30:00,20.0,20.0,19.98,20.0,74926.0,19.9005,19.9005,19.8806,19.9005,74926.0
2024-09-16 12:40:00,20.0,20.04,19.99,20.03,70409.0,19.9005,19.9403,19.8905,19.9303,70409.0
2024-09-16 12:50:00,20.03,20.04,20.01,20.04,54085.0,19.9303,19.9403,19.9104,19.9403,54085.0
2024-09-16 13:00:00,20.03,20.03,20.01,20.01,40361.0,19.9303,19.9303,19.9104,19.9104,40361.0
2024-09-16 13:10:00,20.01,20.04,20.01,20.03,80932.0,19.9104,19.9403,19.9104,19.9303,80932.0
2024-09-16 13:20:00,20.03,20.04,20.02,20.03,87913.0,19.9303,19.9403,19.9204,19.9303,87913.0
2024-09-16 13:30:00,20.03,20.09,20.02,20.09,112655.0,19.9303,19.99,19.9204,19.99,112655.0
2024-09-16 13:40:00,20.08,20.08,20.05,20.06,124841.0,19.9801,19.9801,19.9502,19.9602,124841.0
2024-09-16 13:50:00,20.06,20.09,20.05,20.07,112355.0,19.9602,19.99,19.9502,19.9701,112355.0
2024-09-16 14:00:00,20.07,20.11,20.07,20.11,68391.0,19.9701,20.0099,19.9701,20.0099,68391.0
2024-09-16 14:10:00,20.11,20.12,20.1,20.11,112546.0,20.0099,20.0199,20.0,20.0099,112546.0
2024-09-16 14:20:00,20.12,20.14,20.11,20.14,96335.0,20.0199,20.0398,20.0099,20.0398,96335.0
2024-09-16 14:30:00,20.13,20.16,20.13,20.15,145176.0,20.0298,20.0597,20.0298,20.0497,145176.0
2024-09-16 14:40:00,20.16,20.16,20.12,20.15,140312.0,20.0597,20.0597,20.0199,20.0497,140312.0
2024-09-16 14:50:00,20.14,20.17,20.13,20.17,360683.0,20.0398,20.0696,20.0298,20.0696,360683.0
2024-09-16 15:00:00,20.16,20.17,20.12,20.12,166667.0,20.0597,20.0696,20.0199,20.0199,166667.0
2024-09-16 15:10:00,20.12,20.12,20.1,20.12,60992.0,20.0199,20.0199,20.0,20.0199,60992.0
2024-09-16 15:20:00,20.12,20.12,20.09,20.1,202911.0,20.0199,20.0199,19.99,20.0,202911.0
2024-09-16 15:30:00,20.1,20.1,20.06,20.07,203915.0,20.0,20.0,19.9602,19.9701,203915.0
2024-09-16 15:40:00,20.06,20.07,20.04,20.05,198925.0,19.9602,19.9701,19.9403,19.9502,198925.0
2024-09-16 15:50:00,20.05,20.05,20.0,20.01,1400412.0,19.9502,19.9502,19.9005,19.9104,1400412.0
2024-09-17 09:30:00,20.05,20.06,20.0,20.04,174756.0,19.9502,19.9602,19.9005,19.9403,174756.0
2024-09-17 09:40:00,20.03,20.05,20.0,20.03,83729.0,19.9303,19.9502,19.9005,19.9303,83729.0
2024-09-17 09:50:00,20.03,20.05,19.98,19.98,70832.0,19.9303,19.9502,19.8806,19.8806,70832.0
2024-09-17 10:00:00,19.98,20.05,19.95,20.04,121929.0,19.8806,19.9502,19.8507,19.9403,121929.0
2024-09-17 10:10:00,20.04,20.06,20.02,20.05,113725.0,19.9403,19.9602,19.9204,19.9502,113725.0
2024-09-17 10:20:00,20.05,20.06,20.03,20.05,65429.0,19.9502,19.9602,19.9303,19.9502,65429.0
2024-09-17 10:30:00,20.05,20.06,20.02,20.04,112405.0,19.9502,19.9602,19.9204,19.9403,112405.0
2024-09-17 10:40:00,20.03,20.04,20.01,20.04,67378.0,19.9303,19.9403,19.9104,19.9403,67378.0
2024-09-17 10:50:00,20.04,20.06,20.02,20.03,101319.0,19.9403,19.9602,19.9204,19.9303,101319.0
2024-09-17 11:00:00,20.03,20.07,20.02,20.06,83999.0,19.9303,19.9701,19.9204,19.9602,83999.0
2024-09-17 11:10:00,20.06,20.07,20.01,20.04,74728.0,19.9602,19.9701,19.9104,19.9403,74728.0
2024-09-17 11:20:00,20.03,20.04,19.99,20.01,73735.0,19.9303,19.9403,19.8905,19.9104,73735.0
2024-09-17 11:30:00,20.01,20.02,19.97,19.98,64264.0,19.9104,19.9204,19.8706,19.8806,64264.0
2024-09-17 11:40:00,19.98,19.98,19.96,19.96,34940.0,19.8806,19.8806,19.8607,19.8607,34940.0
2024-09-17 11:50:00,19.96,19.98,19.95,19.96,40153.0,19.8607,19.8806,19.8507,19.8607,40153.0
2024-09-17 12:00:00,19.96,19.98,19.95,19.97,43893.0,19.8607,19.8806,19.8507,19.8706,43893.0
2024-09-17 12:10:00,19.98,19.98,19.95,19.98,72882.0,19.8806,19.8806,19.8507,19.8806,72882.0
2024-09-17 12:20:00,19.98,20.01,19.97,20.01,93298.0,19.8806,19.9104,19.8706,19.9104,93298.0
2024-09-17 12:30:00,20.0,20.0,19.98,20.0,74309.0,19.9005,19.9005,19.8806,19.9005,74309.0
2024-09-17 12:40:00,20.0,20.0,19.96,19.96,99125.0,19.9005,19.9005,19.8607,19.8607,99125.0
2024-09-17 12:50:00,19.96,19.98,19.94,19.97,65057.0,19.8607,19.8806,19.8408,19.8706,65057.0
2024-09-17 13:00:00,19.98,19.98,19.94,19.96,55179.0,19.8806,19.8806,19.8408,19.8607,55179.0
2024-09-17 13:10:00,19.96,19.96,19.93,19.94,87960.0,19.8607,19.8607,19.8308,19.8408,87960.0
2024-09-17 13:20:00,19.93,19.95,19.92,19.95,52466.0,19.8308,19.8507,19.8209,19.8507,52466.0
2024-09-17 13:30:00,19.95,19.95,19.91,19.94,43653.0,19.8507,19.8507,19.8109,19.8408,43653.0
2024-09-17 13:40:00,19.94,19.94,19.92,19.94,58858.0,19.8408,19.8408,19.8209,19.8408,58858.0
2024-09-17 13:50:00,19.94,19.96,19.93,19.95,45791.0,19.8408,19.8607,19.8308,19.8507,45791.0
2024-09-17 14:00:00,19.95,19.96,19.94,19.96,31762.0,19.8507,19.8607,19.8408,19.8607,31762.0
2024-09-17 14:10:00,19.96,19.98,19.95,19.96,110091.0,19.8607,19.8806,19.8507,19.8607,110091.0
2024-09-17 14:20:00,19.96,19.96,19.94,19.95,40474.0,19.8607,19.8607,19.8408,19.8507,40474.0
2024-09-17 14:30:00,19.95,19.97,19.94,19.96,65446.0,19.8507,19.8706,19.8408,19.8607,65446.0
2024-09-17 14:40:00,19.97,19.97,19.91,19.93,80150.0,19.8706,19.8706,19.8109,19.8308,80150.0
2024-09-17 14:50:00,19.93,19.93,19.89,19.91,534086.0,19.8308,19.8308,19.791,19.8109,534086.0
2024-09-17 15:00:00,19.91,19.91,19.87,19.88,110334.0,19.8109,19.8109,19.7711,19.7811,110334.0
2024-09-17 15:10:00,19.88,19.89,19.86,19.89,122982.0,19.7811,19.791,19.7612,19.791,122982.0
2024-09-17 15:20:00,19.89,19.89,19.86,19.87,143521.0,19.791,19.791,19.7612,19.7711,143521.0
2024-09-17 15:30:00,19.88,19.88,19.86,19.88,90561.0,19.7811,19.7811,19.7612,19.7811,90561.0
2024-09-17 15:40:00,19.88,19.89,19.87,19.89,200772.0,19.7811,19.791,19.7711,19.791,200772.0
2024-09-17 15:50:00,19.89,19.89,19.84,19.87,1417416.0,19.791,19.791,19.7413,19.7711,1417416.0
2024-09-18 09:30:00,19.89,19.89,19.75,19.8,321954.0,19.791,19.791,19.6517,19.7015,321954.0
2024-09-18 09:40:00,19.8,19.85,19.79,19.81,96684.0,19.7015,19.7512,19.6915,19.7114,96684.0
2024-09-18 09:50:00,19.81,19.82,19.77,19.79,63625.0,19.7114,19.7214,19.6716,19.6915,63625.0
2024-09-18 10:00:00,19.79,19.85,19.78,19.85,141721.0,19.6915,19.7512,19.6815,19.7512,141721.0
2024-09-18 10:10:00,19.85,19.85,19.77,19.77,112530.0,19.7512,19.7512,19.6716,19.6716,112530.0
2024-09-18 10:20:00,19.78,19.78,19.74,19.77,85684.0,19.6815,19.6815,19.6417,19.6716,85684.0
2024-09-18 10:30:00,19.76,19.76,19.73,19.74,68720.0,19.6616,19.6616,19.6318,19.6417,68720.0
2024-09-18 10:40:00,19.75,19.75,19.69,19.7,252516.0,19.6517,19.6517,19.592,19.6019,252516.0
2024-09-18 10:50:00,19.7,19.73,19.69,19.7,288943.0,19.6019,19.6318,19.592,19.6019,288943.0
2024-09-18 11:00:00,19.7,19.73,19.69,19.72,743417.0,19.6019,19.6318,19.592,19.6218,743417.0
2024-09-18 11:10:00,19.72,19.73,19.68,19.7,698894.0,19.6218,19.6318,19.582,19.6019,698894.0
2024-09-18 11:20:00,19.7,19.71,19.65,19.65,202263.0,19.6019,19.6119,19.5522,19.5522,202263.0
2024-09-18 11:30:00,19.65,19.65,19.59,19.61,522539.0,19.5522,19.5522,19.4925,19.5124,522539.0
2024-09-18 11:40:00,19.62,19.62,19.57,19.59,147057.0,19.5223,19.5223,19.4726,19.4925,147057.0
2024-09-18 11:50:00,19.59,19.63,19.58,19.6,197522.0,19.4925,19.5323,19.4825,19.5024,197522.0
2024-09-18 12:00:00,19.61,19.63,19.59,19.6,349408.0,19.5124,19.5323,19.4925,19.5024,349408.0
2024-09-18 12:10:00,19.6,19.61,19.57,19.6,112114.0,19.5024,19.5124,19.4726,19.5024,112114.0
2024-09-18 12:20:00,19.6,19.6,19.56,19.59,107877.0,19.5024,19.5024,19.4626,19.4925,107877.0
2024-09-18 12:30:00,19.59,19.61,19.58,19.6,109980.0,19.4925,19.5124,19.4825,19.5024,109980.0
2024-09-18 12:40:00,19.6,19.61,19.58,19.6,57846.0,19.5024,19.5124,19.4825,19.5024,57846.0
2024-09-18 12:50:00,19.6,19.61,19.57,19.58,124816.0,19.5024,19.5124,19.4726,19.4825,124816.0
2024-09-18 13:00:00,19.59,19.59,19.53,19.55,267201.0,19.4925,19.4925,19.4328,19.4527,267201.0
2024-09-18 13:10:00,19.55,19.56,19.53,19.55,182159.0,19.4527,19.4626,19.4328,19.4527,182159.0
2024-09-18 13:20:00,19.55,19.56,19.54,19.55,97497.0,19.4527,19.4626,19.4427,19.4527,97497.0
2024-09-18 13:30:00,19.55,19.58,19.53,19.55,471669.0,19.4527,19.4825,19.4328,19.4527,471669.0
2024-09-18 13:40:00,19.55,19.56,19.54,19.55,68783.0,19.4527,19.4626,19.4427,19.4527,68783.0
2024-09-18 13:50:00,19.54,19.55,19.5,19.5,143177.0,19.4427,19.4527,19.4029,19.4029,143177.0
2024-09-18 14:00:00,19.5,19.57,19.49,19.53,703402.0,19.4029,19.4726,19.393,19.4328,703402.0
2024-09-18 14:10:00,19.52,19.53,19.48,19.49,180363.0,19.4228,19.4328,19.383,19.393,180363.0
2024-09-18 14:20:00,19.5,19.5,19.41,19.42,239724.0,19.4029,19.4029,19.3134,19.3233,239724.0
2024-09-18 14:30:00,19.42,19.47,19.39,19.45,355967.0,19.3233,19.3731,19.2935,19.3532,355967.0
2024-09-18 14:40:00,19.44,19.46,19.39,19.46,232089.0,19.3432,19.3631,19.2935,19.3631,232089.0
2024-09-18 14:50:00,19.45,19.47,19.4,19.41,200255.0,19.3532,19.3731,19.3034,19.3134,200255.0
2024-09-18 15:00:00,19.41,19.48,19.38,19.48,212440.0,19.3134,19.383,19.2835,19.383,212440.0
2024-09-18 15:10:00,19.48,19.54,19.47,19.51,428019.0,19.383,19.4427,19.3731,19.4129,428019.0
2024-09-18 15:20:00,19.51,19.52,19.44,19.48,359502.0,19.4129,19.4228,19.3432,19.383,359502.0
2024-09-18 15:30:00,19.48,19.48,19.41,19.46,479017.0,19.383,19.383,19.3134,19.3631,479017.0
2024-09-18 15:40:00,19.46,19.46,19.4,19.42,553902.0,19.3631,19.3631,19.3034,19.3233,553902.0
2024-09-18 15:50:00,19.42,19.52,19.42,19.51,2166905.0,19.3233,19.4228,19.3233,19.4129,2166905.0
2024-09-19 09:30:00,19.45,19.6,19.45,19.5,518429.0,19.3532,19.5024,19.3532,19.4029,518429.0
2024-09-19 09:40:00,19.5,19.53,19.46,19.51,384403.0,19.4029,19.4328,19.3631,19.4129,384403.0
2024-09-19 09:50:00,19.51,19.55,19.48,19.52,277992.0,19.4129,19.4527,19.383,19.4228,277992.0
2024-09-19 10:00:00,19.53,19.54,19.49,19.49,741266.0,19.4328,19.4427,19.393,19.393,741266.0
2024-09-19 10:10:00,19.49,19.52,19.44,19.44,444501.0,19.393,19.4228,19.3432,19.3432,444501.0
2024-09-19 10:20:00,19.45,19.46,19.42,19.46,216270.0,19.3532,19.3631,19.3233,19.3631,216270.0
2024-09-19 10:30:00,19.46,19.48,19.43,19.48,131647.0,19.3631,19.383,19.3333,19.383,131647.0
2024-09-19 10:40:00,19.48,19.57,19.47,19.55,517362.0,19.383,19.4726,19.3731,19.4527,517362.0
2024-09-19 10:50:00,19.55,19.62,19.54,19.59,795726.0,19.4527,19.5223,19.4427,19.4925,795726.0
2024-09-19 11:00:00,19.59,19.69,19.59,19.65,322223.0,19.4925,19.592,19.4925,19.5522,322223.0
2024-09-19 11:10:00,19.66,19.67,19.61,19.67,202560.0,19.5621,19.5721,19.5124,19.5721,202560.0
2024-09-19 11:20:00,19.67,19.7,19.63,19.64,198000.0,19.5721,19.6019,19.5323,19.5422,198000.0
2024-09-19 11:30:00,19.64,19.65,19.57,19.6,127345.0,19.5422,19.5522,19.4726,19.5024,127345.0
2024-09-19 11:40:00,19.6,19.61,19.56,19.57,198376.0,19.5024,19.5124,19.4626,19.4726,198376.0
2024-09-19 11:50:00,19.57,19.62,19.55,19.61,425829.0,19.4726,19.5223,19.4527,19.5124,425829.0
2024-09-19 12:00:00,19.62,19.63,19.6,19.63,449392.0,19.5223,19.5323,19.5024,19.5323,449392.0
2024-09-19 12:10:00,19.63,19.66,19.61,19.65,145679.0,19.5323,19.5621,19.5124,19.5522,145679.0
2024-09-19 12:20:00,19.66,19.66,19.59,19.62,105824.0,19.5621,19.5621,19.4925,19.5223,105824.0
2024-09-19 12:30:00,19.62,19.63,19.58,19.6,141056.0,19.5223,19.5323,19.4825,19.5024,141056.0
2024-09-19 12:40:00,19.6,19.61,19.59,19.6,116495.0,19.5024,19.5124,19.4925,19.5024,116495.0
2024-09-19 12:50:00,19.6,19.64,19.59,19.62,87546.0,19.5024,19.5422,19.4925,19.5223,87546.0
2024-09-19 13:00:00,19.62,19.63,19.61,19.63,91642.0,19.5223,19.5323,19.5124,19.5323,91642.0
2024-09-19 13:10:00,19.63,19.7,19.62,19.68,288264.0,19.5323,19.6019,19.5223,19.582,288264.0
2024-09-19 13:20:00,19.68,19.68,19.65,19.67,69868.0,19.582,19.582,19.5522,19.5721,69868.0
2024-09-19 13:30:00,19.67,19.67,19.65,19.66,52191.0,19.5721,19.5721,19.5522,19.5621,52191.0
2024-09-19 13:40:00,19.66,19.69,19.65,19.68,98882.0,19.5621,19.592,19.5522,19.582,98882.0
2024-09-19 13:50:00,19.68,19.69,19.67,19.69,56082.0,19.582,19.592,19.5721,19.592,56082.0
2024-09-19 14:00:00,19.68,19.69,19.66,19.66,106031.0,19.582,19.592,19.5621,19.5621,106031.0
2024-09-19 14:10:00,19.67,19.67,19.61,19.63,143104.0,19.5721,19.5721,19.5124,19.5323,143104.0
2024-09-19 14:20:00,19.63,19.65,19.61,19.64,102240.0,19.5323,19.5522,19.5124,19.5422,102240.0
2024-09-19 14:30:00,19.65,19.71,19.64,19.71,169274.0,19.5522,19.6119,19.5422,19.6119,169274.0
2024-09-19 14:40:00,19.71,19.74,19.7,19.71,342802.0,19.6119,19.6417,19.6019,19.6119,342802.0
2024-09-19 14:50:00,19.71,19.71,19.67,19.7,120919.0,19.6119,19.6119,19.5721,19.6019,120919.0
2024-09-19 15:00:00,19.7,19.71,19.69,19.71,115732.0,19.6019,19.6119,19.592,19.6119,115732.0
2024-09-19 15:10:00,19.71,19.72,19.7,19.71,83120.0,19.6119,19.6218,19.6019,19.6119,83120.0
2024-09-19 15:20:00,19.72,19.72,19.68,19.69,135999.0,19.6218,19.6218,19.582,19.592,135999.0
2024-09-19 15:30:00,19.69,19.69,19.64,19.66,234664.0,19.592,19.592,19.5422,19.5621,234664.0
2024-09-19 15:40:00,19.66,19.71,19.65,19.71,322398.0,19.5621,19.6119,19.5522,19.6119,322398.0
2024-09-19 15:50:00,19.7,19.71,19.58,19.6,4457503.0,19.6019,19.6119,19.4825,19.5024,4457503.0
2024-09-20 09:30:00,19.71,19.77,19.66,19.75,3691806.0,19.6119,19.6716,19.5621,19.6517,3691806.0
2024-09-20 09:40:00,19.75,19.78,19.7,19.76,231551.0,19.6517,19.6815,19.6019,19.6616,231551.0
2024-09-20 09:50:00,19.75,19.76,19.72,19.76,120779.0,19.6517,19.6616,19.6218,19.6616,120779.0
2024-09-20 10:00:00,19.75,19.77,19.71,19.77,320584.0,19.6517,19.6716,19.6119,19.6716,320584.0
2024-09-20 10:10:00,19.77,19.87,19.76,19.84,423517.0,19.6716,19.7711,19.6616,19.7413,423517.0
2024-09-20 10:20:00,19.84,19.88,19.83,19.88,270218.0,19.7413,19.7811,19.7313,19.7811,270218.0
2024-09-20 10:30:00,19.88,19.93,19.87,19.9,279638.0,19.7811,19.8308,19.7711,19.801,279638.0
2024-09-20 10:40:00,19.89,19.91,19.86,19.88,162879.0,19.791,19.8109,19.7612,19.7811,162879.0
2024-09-20 10:50:00,19.88,19.88,19.82,19.84,187926.0,19.7811,19.7811,19.7214,19.7413,187926.0
2024-09-20 11:00:00,19.83,19.84,19.81,19.84,154276.0,19.7313,19.7413,19.7114,19.7413,154276.0
2024-09-20 11:10:00,19.84,19.86,19.82,19.84,223323.0,19.7413,19.7612,19.7214,19.7413,223323.0
2024-09-20 11:20:00,19.84,19.88,19.82,19.88,432293.0,19.7413,19.7811,19.7214,19.7811,432293.0
2024-09-20 11:30:00,19.88,19.89,19.85,19.88,196573.0,19.7811,19.791,19.7512,19.7811,196573.0
2024-09-20 11:40:00,19.87,19.91,19.86,19.88,175522.0,19.7711,19.8109,19.7612,19.7811,175522.0
2024-09-20 11:50:00,19.88,19.88,19.84,19.86,185984.0,19.7811,19.7811,19.7413,19.7612,185984.0
2024-09-20 12:00:00,19.86,19.88,19.85,19.87,89906.0,19.7612,19.7811,19.7512,19.7711,89906.0
2024-09-20 12:10:00,19.87,19.89,19.86,19.88,155518.0,19.7711,19.791,19.7612,19.7811,155518.0
2024-09-20 12:20:00,19.88,19.9,19.87,19.89,72786.0,19.7811,19.801,19.7711,19.791,72786.0
2024-09-20 12:30:00,19.89,19.92,19.88,19.92,80703.0,19.791,19.8209,19.7811,19.8209,80703.0
2024-09-20 12:40:00,19.92,19.92,19.9,19.91,57498.0,19.8209,19.8209,19.801,19.8109,57498.0
2024-09-20 12:50:00,19.91,19.92,19.9,19.92,115251.0,19.8109,19.8209,19.801,19.8209,115251.0
2024-09-20 13:00:00,19.92,19.98,19.92,19.98,187845.0,19.8209,19.8806,19.8209,19.8806,187845.0
2024-09-20 13:10:00,19.97,20.02,19.96,20.02,281462.0,19.8706,19.9204,19.8607,19.9204,281462.0
2024-09-20 13:20:00,20.02,20.02,19.98,19.98,131238.0,19.9204,19.9204,19.8806,19.8806,131238.0
2024-09-20 13:30:00,19.99,20.0,19.98,20.0,101136.0,19.8905,19.9005,19.8806,19.9005,101136.0
2024-09-20 13:40:00,20.0,20.03,19.99,20.02,232178.0,19.9005,19.9303,19.8905,19.9204,232178.0
2024-09-20 13:50:00,20.02,20.05,20.01,20.05,124273.0,19.9204,19.9502,19.9104,19.9502,124273.0
2024-09-20 14:00:00,20.05,20.06,19.99,20.0,274714.0,19.9502,19.9602,19.8905,19.9005,274714.0
2024-09-20 14:10:00,20.0,20.0,19.98,20.0,89924.0,19.9005,19.9005,19.8806,19.9005,89924.0
2024-09-20 14:20:00,20.0,20.01,19.98,20.01,99311.0,19.9005,19.9104,19.8806,19.9104,99311.0
2024-09-20 14:30:00,20.01,20.03,20.0,20.03,171196.0,19.9104,19.9303,19.9005,19.9303,171196.0
2024-09-20 14:40:00,20.03,20.07,20.01,20.07,162651.0,19.9303,19.9701,19.9104,19.9701,162651.0
2024-09-20 14:50:00,20.07,20.11,20.06,20.08,311375.0,19.9701,20.0099,19.9602,19.9801,311375.0
2024-09-20 15:00:00,20.08,20.1,20.07,20.07,230739.0,19.9801,20.0,19.9701,19.9701,230739.0
2024-09-20 15:10:00,20.07,20.1,20.06,20.1,192413.0,19.9701,20.0,19.9602,20.0,192413.0
2024-09-20 15:20:00,20.1,20.12,20.03,20.05,355554.0,20.0,20.0199,19.9303,19.9502,355554.0
2024-09-20 15:30:00,20.04,20.05,19.96,19.98,468226.0,19.9403,19.9502,19.8607,19.8806,468226.0
2024-09-20 15:40:00,19.98,20.02,19.96,19.98,391649.0,19.8806,19.9204,19.8607,19.8806,391649.0
2024-09-20 15:50:00,19.99,20.1,19.99,20.08,2341096.0,19.8905,20.0,19.8905,19.9801,2341096.0
2024-09-23 09:30:00,20.09,20.15,20.0,20.05,439612.0,19.99,20.0497,19.9005,19.9502,439612.0
2024-09-23 09:40:00,20.05,20.11,19.96,19.97,436846.0,19.9502,20.0099,19.8607,19.8706,436846.0
2024-09-23 09:50:00,19.98,19.99,19.92,19.98,238405.0,19.8806,19.8905,19.8209,19.8806,238405.0
2024-09-23 10:00:00,19.98,19.99,19.94,19.96,152702.0,19.8806,19.8905,19.8408,19.8607,152702.0
2024-09-23 10:10:00,19.96,20.02,19.95,20.01,139194.0,19.8607,19.9204,19.8507,19.9104,139194.0
2024-09-23 10:20:00,20.01,20.06,20.0,20.05,103026.0,19.9104,19.9602,19.9005,19.9502,103026.0
2024-09-23 10:30:00,20.05,20.06,20.03,20.04,110671.0,19.9502,19.9602,19.9303,19.9403,110671.0
2024-09-23 10:40:00,20.04,20.04,19.98,19.98,321205.0,19.9403,19.9403,19.8806,19.8806,321205.0
2024-09-23 10:50:00,19.98,20.04,19.94,20.0,145718.0,19.8806,19.9403,19.8408,19.9005,145718.0
2024-09-23 11:00:00,20.0,20.0,19.97,19.98,102017.0,19.9005,19.9005,19.8706,19.8806,102017.0
2024-09-23 11:10:00,19.97,20.01,19.97,20.01,72299.0,19.8706,19.9104,19.8706,19.9104,72299.0
2024-09-23 11:20:00,20.01,20.07,20.0,20.05,139637.0,19.9104,19.9701,19.9005,19.9502,139637.0
2024-09-23 11:30:00,20.05,20.05,20.01,20.01,94228.0,19.9502,19.9502,19.9104,19.9104,94228.0
2024-09-23 11:40:00,20.02,20.06,19.99,20.05,126914.0,19.9204,19.9602,19.8905,19.9502,126914.0
2024-09-23 11:50:00,20.04,20.04,20.02,20.02,80074.0,19.9403,19.9403,19.9204,19.9204,80074.0
2024-09-23 12:00:00,20.02,20.07,20.0,20.07,94290.0,19.9204,19.9701,19.9005,19.9701,94290.0
2024-09-23 12:10:00,20.07,20.07,20.01,20.01,159760.0,19.9701,19.9701,19.9104,19.9104,159760.0
2024-09-23 12:20:00,20.02,20.02,19.99,20.01,65798.0,19.9204,19.9204,19.8905,19.9104,65798.0
2024-09-23 12:30:00,20.01,20.02,19.97,19.98,104340.0,19.9104,19.9204,19.8706,19.8806,104340.0
2024-09-23 12:40:00,19.98,19.99,19.95,19.96,129780.0,19.8806,19.8905,19.8507,19.8607,129780.0
2024-09-23 12:50:00,19.96,19.97,19.92,19.94,200061.0,19.8607,19.8706,19.8209,19.8408,200061.0
2024-09-23 13:00:00,19.94,19.97,19.92,19.94,176292.0,19.8408,19.8706,19.8209,19.8408,176292.0
2024-09-23 13:10:00,19.94,19.98,19.94,19.98,63347.0,19.8408,19.8806,19.8408,19.8806,63347.0
2024-09-23 13:20:00,19.98,19.99,19.95,19.99,65808.0,19.8806,19.8905,19.8507,19.8905,65808.0
2024-09-23 13:30:00,19.98,20.0,19.96,19.98,75102.0,19.8806,19.9005,19.8607,19.8806,75102.0
2024-09-23 13:40:00,19.98,19.99,19.96,19.99,41273.0,19.8806,19.8905,19.8607,19.8905,41273.0
2024-09-23 13:50:00,19.98,19.99,19.97,19.98,86211.0,19.8806,19.8905,19.8706,19.8806,86211.0
2024-09-23 14:00:00,19.98,19.98,19.95,19.97,70018.0,19.8806,19.8806,19.8507,19.8706,70018.0
2024-09-23 14:10:00,19.97,19.98,19.96,19.96,47851.0,19.8706,19.8806,19.8607,19.8607,47851.0
2024-09-23 14:20:00,19.97,19.98,19.96,19.97,43430.0,19.8706,19.8806,19.8607,19.8706,43430.0
2024-09-23 14:30:00,19.98,20.01,19.97,20.01,118893.0,19.8806,19.9104,19.8706,19.9104,118893.0
2024-09-23 14:40:00,20.01,20.01,19.99,20.01,52658.0,19.9104,19.9104,19.8905,19.9104,52658.0
2024-09-23 14:50:00,20.01,20.02,20.0,20.02,88509.0,19.9104,19.9204,19.9005,19.9204,88509.0
2024-09-23 15:00:00,20.01,20.02,20.0,20.02,72035.0,19.9104,19.9204,19.9005,19.9204,72035.0
2024-09-23 15:10:00,20.02,20.03,20.01,20.02,125627.0,19.9204,19.9303,19.9104,19.9204,125627.0
2024-09-23 15:20:00,20.01,20.03,19.99,20.01,158632.0,19.9104,19.9303,19.8905,19.9104,158632.0
2024-09-23 15:30:00,20.01,20.06,20.0,20.03,169958.0,19.9104,19.9602,19.9005,19.9303,169958.0
2024-09-23 15:40:00,20.04,20.04,20.0,20.02,312581.0,19.9403,19.9403,19.9005,19.9204,312581.0
2024-09-23 15:50:00,20.01,20.07,20.01,20.04,1886666.0,19.9104,19.9701,19.9104,19.9403,1886666.0
2024-09-24 09:30:00,19.82,19.96,19.82,19.93,247871.0,19.7214,19.8607,19.7214,19.8308,247871.0
2024-09-24 09:40:00,19.93,20.01,19.92,20.0,110943.0,19.8308,19.9104,19.8209,19.9005,110943.0
2024-09-24 09:50:00,20.01,20.01,19.95,19.96,107161.0,19.9104,19.9104,19.8507,19.8607,107161.0
2024-09-24 10:00:00,19.96,20.04,19.95,20.04,215533.0,19.8607,19.9403,19.8507,19.9403,215533.0
2024-09-24 10:10:00,20.04,20.04,19.98,20.01,166768.0,19.9403,19.9403,19.8806,19.9104,166768.0
2024-09-24 10:20:00,20.01,20.06,19.97,20.06,68864.0,19.9104,19.9602,19.8706,19.9602,68864.0
2024-09-24 10:30:00,20.06,20.1,20.05,20.1,177208.0,19.9602,20.0,19.9502,20.0,177208.0
2024-09-24 10:40:00,20.1,20.12,20.09,20.12,130599.0,20.0,20.0199,19.99,20.0199,130599.0
2024-09-24 10:50:00,20.12,20.13,20.06,20.06,106924.0,20.0199,20.0298,19.9602,19.9602,106924.0
2024-09-24 11:00:00,20.05,20.06,20.01,20.02,104903.0,19.9502,19.9602,19.9104,19.9204,104903.0
2024-09-24 11:10:00,20.02,20.05,20.01,20.04,111680.0,19.9204,19.9502,19.9104,19.9403,111680.0
2024-09-24 11:20:00,20.04,20.04,20.02,20.03,69053.0,19.9403,19.9403,19.9204,19.9303,69053.0
2024-09-24 11:30:00,20.03,20.04,20.01,20.02,53853.0,19.9303,19.9403,19.9104,19.9204,53853.0
2024-09-24 11:40:00,20.01,20.01,19.96,19.96,126550.0,19.9104,19.9104,19.8607,19.8607,126550.0
2024-09-24 11:50:00,19.96,19.97,19.93,19.93,63708.0,19.8607,19.8706,19.8308,19.8308,63708.0
2024-09-24 12:00:00,19.93,19.94,19.92,19.93,74698.0,19.8308,19.8408,19.8209,19.8308,74698.0
2024-09-24 12:10:00,19.92,19.94,19.91,19.93,88686.0,19.8209,19.8408,19.8109,19.8308,88686.0
2024-09-24 12:20:00,19.93,19.93,19.88,19.89,79382.0,19.8308,19.8308,19.7811,19.791,79382.0
2024-09-24 12:30:00,19.89,19.95,19.89,19.93,207266.0,19.791,19.8507,19.791,19.8308,207266.0
2024-09-24 12:40:00,19.94,19.96,19.92,19.96,69572.0,19.8408,19.8607,19.8209,19.8607,69572.0
2024-09-24 12:50:00,19.96,19.98,19.95,19.98,106766.0,19.8607,19.8806,19.8507,19.8806,106766.0
2024-09-24 13:00:00,19.98,19.99,19.94,19.95,123261.0,19.8806,19.8905,19.8408,19.8507,123261.0
2024-09-24 13:10:00,19.96,19.97,19.93,19.93,185410.0,19.8607,19.8706,19.8308,19.8308,185410.0
2024-09-24 13:20:00,19.94,19.94,19.91,19.92,78082.0,19.8408,19.8408,19.8109,19.8209,78082.0
2024-09-24 13:30:00,19.92,19.92,19.9,19.9,76431.0,19.8209,19.8209,19.801,19.801,76431.0
2024-09-24 13:40:00,19.9,19.9,19.89,19.89,42668.0,19.801,19.801,19.791,19.791,42668.0
2024-09-24 13:50:00,19.89,19.9,19.88,19.89,50668.0,19.791,19.801,19.7811,19.791,50668.0
2024-09-24 14:00:00,19.89,19.9,19.88,19.89,74745.0,19.791,19.801,19.7811,19.791,74745.0
2024-09-24 14:10:00,19.89,19.89,19.86,19.87,92601.0,19.791,19.791,19.7612,19.7711,92601.0
2024-09-24 14:20:00,19.86,19.87,19.83,19.86,187573.0,19.7612,19.7711,19.7313,19.7612,187573.0
2024-09-24 14:30:00,19.86,19.87,19.84,19.86,77514.0,19.7612,19.7711,19.7413,19.7612,77514.0
2024-09-24 14:40:00,19.86,19.87,19.85,19.87,148228.0,19.7612,19.7711,19.7512,19.7711,148228.0
2024-09-24 14:50:00,19.86,19.87,19.83,19.84,159577.0,19.7612,19.7711,19.7313,19.7413,159577.0
2024-09-24 15:00:00,19.84,19.85,19.83,19.84,157998.0,19.7413,19.7512,19.7313,19.7413,157998.0
2024-09-24 15:10:00,19.84,19.85,19.83,19.84,176568.0,19.7413,19.7512,19.7313,19.7413,176568.0
2024-09-24 15:20:00,19.84,19.87,19.83,19.86,121818.0,19.7413,19.7711,19.7313,19.7612,121818.0
2024-09-24 15:30:00,19.86,19.87,19.84,19.85,303347.0,19.7612,19.7711,19.7413,19.7512,303347.0
2024-09-24 15:40:00,19.86,19.88,19.85,19.88,334371.0,19.7612,19.7811,19.7512,19.7811,334371.0
2024-09-24 15:50:00,19.88,19.89,19.8,19.83,3059520.0,19.7811,19.791,19.7015,19.7313,3059520.0
2024-09-25 09:30:00,19.91,19.96,19.8,19.91,480876.0,19.8109,19.8607,19.7015,19.8109,480876.0
2024-09-25 09:40:00,19.9,19.93,19.88,19.9,141732.0,19.801,19.8308,19.7811,19.801,141732.0
2024-09-25 09:50:00,19.9,19.92,19.86,19.91,306476.0,19.801,19.8209,19.7612,19.8109,306476.0
2024-09-25 10:00:00,19.91,19.94,19.88,19.89,112832.0,19.8109,19.8408,19.7811,19.791,112832.0
2024-09-25 10:10:00,19.88,19.89,19.82,19.84,148089.0,19.7811,19.791,19.7214,19.7413,148089.0
2024-09-25 10:20:00,19.83,19.89,19.82,19.89,98159.0,19.7313,19.791,19.7214,19.791,98159.0
2024-09-25 10:30:00,19.89,19.89,19.81,19.82,135704.0,19.791,19.791,19.7114,19.7214,135704.0
2024-09-25 10:40:00,19.82,19.83,19.77,19.78,241256.0,19.7214,19.7313,19.6716,19.6815,241256.0
2024-09-25 10:50:00,19.78,19.84,19.77,19.82,228711.0,19.6815,19.7413,19.6716,19.7214,228711.0
2024-09-25 11:00:00,19.82,19.83,19.74,19.76,214615.0,19.7214,19.7313,19.6417,19.6616,214615.0
2024-09-25 11:10:00,19.76,19.82,19.74,19.8,330774.0,19.6616,19.7214,19.6417,19.7015,330774.0
2024-09-25 11:20:00,19.8,19.83,19.79,19.82,197314.0,19.7015,19.7313,19.6915,19.7214,197314.0
2024-09-25 11:30:00,19.81,19.84,19.81,19.82,139473.0,19.7114,19.7413,19.7114,19.7214,139473.0
2024-09-25 11:40:00,19.82,19.85,19.81,19.82,68045.0,19.7214,19.7512,19.7114,19.7214,68045.0
2024-09-25 11:50:00,19.82,19.84,19.82,19.84,97547.0,19.7214,19.7413,19.7214,19.7413,97547.0
2024-09-25 12:00:00,19.84,19.84,19.8,19.82,142604.0,19.7413,19.7413,19.7015,19.7214,142604.0
2024-09-25 12:10:00,19.82,19.83,19.78,19.79,119360.0,19.7214,19.7313,19.6815,19.6915,119360.0
2024-09-25 12:20:00,19.79,19.8,19.76,19.77,199771.0,19.6915,19.7015,19.6616,19.6716,199771.0
2024-09-25 12:30:00,19.77,19.79,19.76,19.79,90142.0,19.6716,19.6915,19.6616,19.6915,90142.0
2024-09-25 12:40:00,19.79,19.8,19.75,19.77,180669.0,19.6915,19.7015,19.6517,19.6716,180669.0
2024-09-25 12:50:00,19.76,19.82,19.75,19.81,157508.0,19.6616,19.7214,19.6517,19.7114,157508.0
2024-09-25 13:00:00,19.82,19.83,19.78,19.8,134627.0,19.7214,19.7313,19.6815,19.7015,134627.0
2024-09-25 13:10:00,19.8,19.8,19.78,19.79,100395.0,19.7015,19.7015,19.6815,19.6915,100395.0
2024-09-25 13:20:00,19.79,19.79,19.73,19.73,188623.0,19.6915,19.6915,19.6318,19.6318,188623.0
2024-09-25 13:30:00,19.73,19.78,19.73,19.77,154984.0,19.6318,19.6815,19.6318,19.6716,154984.0
2024-09-25 13:40:00,19.77,19.81,19.76,19.8,94719.0,19.6716,19.7114,19.6616,19.7015,94719.0
2024-09-25 13:50:00,19.8,19.81,19.79,19.8,117472.0,19.7015,19.7114,19.6915,19.7015,117472.0
2024-09-25 14:00:00,19.8,19.83,19.78,19.82,211759.0,19.7015,19.7313,19.6815,19.7214,211759.0
2024-09-25 14:10:00,19.82,19.84,19.8,19.84,160461.0,19.7214,19.7413,19.7015,19.7413,160461.0
2024-09-25 14:20:00,19.84,19.85,19.82,19.85,121390.0,19.7413,19.7512,19.7214,19.7512,121390.0
2024-09-25 14:30:00,19.85,19.87,19.84,19.87,193150.0,19.7512,19.7711,19.7413,19.7711,193150.0
2024-09-25 14:40:00,19.87,19.87,19.84,19.86,181506.0,19.7711,19.7711,19.7413,19.7612,181506.0
2024-09-25 14:50:00,19.86,19.86,19.83,19.85,231050.0,19.7612,19.7612,19.7313,19.7512,231050.0
2024-09-25 15:00:00,19.85,19.85,19.8,19.82,229842.0,19.7512,19.7512,19.7015,19.7214,229842.0
2024-09-25 15:10:00,19.82,19.84,19.81,19.82,266122.0,19.7214,19.7413,19.7114,19.7214,266122.0
2024-09-25 15:20:00,19.82,19.82,19.8,19.8,110228.0,19.7214,19.7214,19.7015,19.7015,110228.0
2024-09-25 15:30:00,19.8,19.81,19.79,19.8,198676.0,19.7015,19.7114,19.6915,19.7015,198676.0
2024-09-25 15:40:00,19.8,19.87,19.78,19.86,292167.0,19.7015,19.7711,19.6815,19.7612,292167.0
2024-09-25 15:50:00,19.86,19.9,19.84,19.89,1322695.0,19.7612,19.801,19.7413,19.791,1322695.0
2024-09-26 09:30:00,19.86,19.91,19.8,19.87,434371.0,19.7612,19.8109,19.7015,19.7711,434371.0
2024-09-26 09:40:00,19.86,19.91,19.84,19.89,88914.0,19.7612,19.8109,19.7413,19.791,88914.0
2024-09-26 09:50:00,19.89,19.95,19.89,19.91,212683.0,19.791,19.8507,19.791,19.8109,212683.0
2024-09-26 10:00:00,19.91,19.92,19.82,19.84,175232.0,19.8109,19.8209,19.7214,19.7413,175232.0
2024-09-26 10:10:00,19.84,19.89,19.81,19.89,119662.0,19.7413,19.791,19.7114,19.791,119662.0
2024-09-26 10:20:00,19.89,19.9,19.85,19.88,60119.0,19.791,19.801,19.7512,19.7811,60119.0
2024-09-26 10:30:00,19.88,19.91,19.87,19.89,43406.0,19.7811,19.8109,19.7711,19.791,43406.0
2024-09-26 10:40:00,19.89,19.91,19.87,19.91,53050.0,19.791,19.8109,19.7711,19.8109,53050.0
2024-09-26 10:50:00,19.91,19.94,19.9,19.92,88201.0,19.8109,19.8408,19.801,19.8209,88201.0
2024-09-26 11:00:00,19.92,19.95,19.89,19.89,88860.0,19.8209,19.8507,19.791,19.791,88860.0
2024-09-26 11:10:00,19.89,19.91,19.88,19.91,48132.0,19.791,19.8109,19.7811,19.8109,48132.0
2024-09-26 11:20:00,19.91,19.91,19.85,19.86,61325.0,19.8109,19.8109,19.7512,19.7612,61325.0
2024-09-26 11:30:00,19.86,19.87,19.84,19.85,35653.0,19.7612,19.7711,19.7413,19.7512,35653.0
2024-09-26 11:40:00,19.85,19.86,19.81,19.82,72641.0,19.7512,19.7612,19.7114,19.7214,72641.0
2024-09-26 11:50:00,19.82,19.82,19.77,19.77,29390.0,19.7214,19.7214,19.6716,19.6716,29390.0
2024-09-26 12:00:00,19.77,19.79,19.77,19.79,31731.0,19.6716,19.6915,19.6716,19.6915,31731.0
2024-09-26 12:10:00,19.79,19.82,19.78,19.82,40908.0,19.6915,19.7214,19.6815,19.7214,40908.0
2024-09-26 12:20:00,19.82,19.83,19.81,19.81,40508.0,19.7214,19.7313,19.7114,19.7114,40508.0
2024-09-26 12:30:00,19.81,19.82,19.79,19.82,53304.0,19.7114,19.7214,19.6915,19.7214,53304.0
2024-09-26 12:40:00,19.82,19.82,19.81,19.82,31281.0,19.7214,19.7214,19.7114,19.7214,31281.0
2024-09-26 12:50:00,19.81,19.83,19.81,19.82,73260.0,19.7114,19.7313,19.7114,19.7214,73260.0
2024-09-26 13:00:00,19.82,19.84,19.79,19.79,113575.0,19.7214,19.7413,19.6915,19.6915,113575.0
2024-09-26 13:10:00,19.8,19.8,19.76,19.78,105368.0,19.7015,19.7015,19.6616,19.6815,105368.0
2024-09-26 13:20:00,19.79,19.82,19.77,19.8,50494.0,19.6915,19.7214,19.6716,19.7015,50494.0
2024-09-26 13:30:00,19.8,19.82,19.8,19.8,29955.0,19.7015,19.7214,19.7015,19.7015,29955.0
2024-09-26 13:40:00,19.81,19.81,19.78,19.8,64260.0,19.7114,19.7114,19.6815,19.7015,64260.0
2024-09-26 13:50:00,19.8,19.8,19.77,19.79,22285.0,19.7015,19.7015,19.6716,19.6915,22285.0
2024-09-26 14:00:00,19.79,19.79,19.76,19.77,55097.0,19.6915,19.6915,19.6616,19.6716,55097.0
2024-09-26 14:10:00,19.77,19.79,19.75,19.77,113916.0,19.6716,19.6915,19.6517,19.6716,113916.0
2024-09-26 14:20:00,19.77,19.77,19.74,19.76,87011.0,19.6716,19.6716,19.6417,19.6616,87011.0
2024-09-26 14:30:00,19.76,19.76,19.74,19.76,79153.0,19.6616,19.6616,19.6417,19.6616,79153.0
2024-09-26 14:40:00,19.76,19.76,19.75,19.76,25889.0,19.6616,19.6616,19.6517,19.6616,25889.0
2024-09-26 14:50:00,19.76,19.77,19.75,19.75,58845.0,19.6616,19.6716,19.6517,19.6517,58845.0
2024-09-26 15:00:00,19.76,19.77,19.74,19.76,112336.0,19.6616,19.6716,19.6417,19.6616,112336.0
2024-09-26 15:10:00,19.76,19.76,19.7,19.71,217000.0,19.6616,19.6616,19.6019,19.6119,217000.0
2024-09-26 15:20:00,19.7,19.71,19.67,19.69,193992.0,19.6019,19.6119,19.5721,19.592,193992.0
2024-09-26 15:30:00,19.7,19.7,19.67,19.69,160611.0,19.6019,19.6019,19.5721,19.592,160611.0
2024-09-26 15:40:00,19.69,19.71,19.68,19.71,165893.0,19.592,19.6119,19.582,19.6119,165893.0
2024-09-26 15:50:00,19.71,19.79,19.7,19.76,1005870.0,19.6119,19.6915,19.6019,19.6616,1005870.0
2024-09-27 09:30:00,19.84,19.85,19.76,19.78,195640.0,19.7413,19.7512,19.6616,19.6815,195640.0
2024-09-27 09:40:00,19.77,19.78,19.72,19.73,156398.0,19.6716,19.6815,19.6218,19.6318,156398.0
2024-09-27 09:50:00,19.73,19.8,19.72,19.77,65027.0,19.6318,19.7015,19.6218,19.6716,65027.0
2024-09-27 10:00:00,19.78,19.79,19.75,19.77,146732.0,19.6815,19.6915,19.6517,19.6716,146732.0
2024-09-27 10:10:00,19.77,19.79,19.76,19.79,33230.0,19.6716,19.6915,19.6616,19.6915,33230.0
2024-09-27 10:20:00,19.79,19.83,19.76,19.81,231574.0,19.6915,19.7313,19.6616,19.7114,231574.0
2024-09-27 10:30:00,19.81,19.84,19.76,19.78,83753.0,19.7114,19.7413,19.6616,19.6815,83753.0
2024-09-27 10:40:00,19.78,19.78,19.74,19.76,84467.0,19.6815,19.6815,19.6417,19.6616,84467.0
2024-09-27 10:50:00,19.76,19.78,19.75,19.77,76192.0,19.6616,19.6815,19.6517,19.6716,76192.0
2024-09-27 11:00:00,19.77,19.8,19.75,19.8,77846.0,19.6716,19.7015,19.6517,19.7015,77846.0
2024-09-27 11:10:00,19.8,19.82,19.79,19.82,67653.0,19.7015,19.7214,19.6915,19.7214,67653.0
2024-09-27 11:20:00,19.82,19.82,19.79,19.8,63138.0,19.7214,19.7214,19.6915,19.7015,63138.0
2024-09-27 11:30:00,19.8,19.81,19.77,19.78,47778.0,19.7015,19.7114,19.6716,19.6815,47778.0
2024-09-27 11:40:00,19.79,19.79,19.76,19.78,36396.0,19.6915,19.6915,19.6616,19.6815,36396.0
2024-09-27 11:50:00,19.78,19.78,19.75,19.75,29092.0,19.6815,19.6815,19.6517,19.6517,29092.0
2024-09-27 12:00:00,19.76,19.77,19.74,19.76,53095.0,19.6616,19.6716,19.6417,19.6616,53095.0
2024-09-27 12:10:00,19.76,19.77,19.75,19.77,29495.0,19.6616,19.6716,19.6517,19.6716,29495.0
2024-09-27 12:20:00,19.77,19.77,19.75,19.76,37503.0,19.6716,19.6716,19.6517,19.6616,37503.0
2024-09-27 12:30:00,19.75,19.78,19.75,19.77,55785.0,19.6517,19.6815,19.6517,19.6716,55785.0
2024-09-27 12:40:00,19.77,19.77,19.75,19.76,34832.0,19.6716,19.6716,19.6517,19.6616,34832.0
2024-09-27 12:50:00,19.76,19.77,19.75,19.77,34349.0,19.6616,19.6716,19.6517,19.6716,34349.0
2024-09-27 13:00:00,19.77,19.79,19.76,19.77,37482.0,19.6716,19.6915,19.6616,19.6716,37482.0
2024-09-27 13:10:00,19.77,19.78,19.76,19.78,33834.0,19.6716,19.6815,19.6616,19.6815,33834.0
2024-09-27 13:20:00,19.78,19.79,19.77,19.79,35959.0,19.6815,19.6915,19.6716,19.6915,35959.0
2024-09-27 13:30:00,19.79,19.81,19.78,19.8,52506.0,19.6915,19.7114,19.6815,19.7015,52506.0
2024-09-27 13:40:00,19.8,19.84,19.79,19.82,56185.0,19.7015,19.7413,19.6915,19.7214,56185.0
2024-09-27 13:50:00,19.82,19.83,19.81,19.82,28334.0,19.7214,19.7313,19.7114,19.7214,28334.0
2024-09-27 14:00:00,19.82,19.85,19.81,19.85,40487.0,19.7214,19.7512,19.7114,19.7512,40487.0
2024-09-27 14:10:00,19.85,19.87,19.84,19.85,32573.0,19.7512,19.7711,19.7413,19.7512,32573.0
2024-09-27 14:20:00,19.86,19.87,19.84,19.86,58365.0,19.7612,19.7711,19.7413,19.7612,58365.0
2024-09-27 14:30:00,19.87,19.87,19.84,19.85,56060.0,19.7711,19.7711,19.7413,19.7512,56060.0
2024-09-27 14:40:00,19.85,19.85,19.83,19.85,49578.0,19.7512,19.7512,19.7313,19.7512,49578.0
2024-09-27 14:50:00,19.85,19.86,19.83,19.86,42493.0,19.7512,19.7612,19.7313,19.7612,42493.0
2024-09-27 15:00:00,19.86,19.87,19.84,19.85,35316.0,19.7612,19.7711,19.7413,19.7512,35316.0
2024-09-27 15:10:00,19.85,19.87,19.84,19.86,45097.0,19.7512,19.7711,19.7413,19.7612,45097.0
2024-09-27 15:20:00,19.87,19.88,19.86,19.88,84159.0,19.7711,19.7811,19.7612,19.7811,84159.0
2024-09-27 15:30:00,19.88,19.89,19.86,19.87,105690.0,19.7811,19.791,19.7612,19.7711,105690.0
2024-09-27 15:40:00,19.86,19.87,19.84,19.86,172629.0,19.7612,19.7711,19.7413,19.7612,172629.0
2024-09-27 15:50:00,19.85,19.86,19.81,19.82,834146.0,19.7512,19.7612,19.7114,19.7214,834146.0
2024-09-30 09:30:00,19.92,19.93,19.72,19.75,203015.0,19.8309,19.8408,19.6318,19.6616,203015.0
2024-09-30 09:40:00,19.75,19.79,19.69,19.71,151153.0,19.6616,19.7015,19.6019,19.6218,151153.0
2024-09-30 09:50:00,19.71,19.74,19.7,19.73,92184.0,19.6218,19.6517,19.6119,19.6417,92184.0
2024-09-30 10:00:00,19.73,19.8,19.73,19.78,87998.0,19.6417,19.7114,19.6417,19.6915,87998.0
2024-09-30 10:10:00,19.77,19.79,19.74,19.78,90217.0,19.6815,19.7015,19.6517,19.6915,90217.0
2024-09-30 10:20:00,19.78,19.8,19.76,19.77,56017.0,19.6915,19.7114,19.6716,19.6815,56017.0
2024-09-30 10:30:00,19.77,19.77,19.75,19.76,65477.0,19.6815,19.6815,19.6616,19.6716,65477.0
2024-09-30 10:40:00,19.76,19.77,19.73,19.77,60625.0,19.6716,19.6815,19.6417,19.6815,60625.0
2024-09-30 10:50:00,19.77,19.8,19.75,19.79,77790.0,19.6815,19.7114,19.6616,19.7015,77790.0
2024-09-30 11:00:00,19.79,19.8,19.76,19.78,108537.0,19.7015,19.7114,19.6716,19.6915,108537.0
2024-09-30 11:10:00,19.78,19.78,19.73,19.73,64829.0,19.6915,19.6915,19.6417,19.6417,64829.0
2024-09-30 11:20:00,19.73,19.75,19.72,19.72,65528.0,19.6417,19.6616,19.6318,19.6318,65528.0
2024-09-30 11:30:00,19.73,19.75,19.72,19.73,87200.0,19.6417,19.6616,19.6318,19.6417,87200.0
2024-09-30 11:40:00,19.74,19.75,19.73,19.74,55347.0,19.6517,19.6616,19.6417,19.6517,55347.0
2024-09-30 11:50:00,19.73,19.75,19.73,19.75,70690.0,19.6417,19.6616,19.6417,19.6616,70690.0
2024-09-30 12:00:00,19.75,19.77,19.74,19.76,60734.0,19.6616,19.6815,19.6517,19.6716,60734.0
2024-09-30 12:10:00,19.75,19.76,19.71,19.73,158406.0,19.6616,19.6716,19.6218,19.6417,158406.0
2024-09-30 12:20:00,19.73,19.75,19.71,19.72,103629.0,19.6417,19.6616,19.6218,19.6318,103629.0
2024-09-30 12:30:00,19.71,19.74,19.71,19.73,58685.0,19.6218,19.6517,19.6218,19.6417,58685.0
2024-09-30 12:40:00,19.73,19.74,19.7,19.71,33887.0,19.6417,19.6517,19.6119,19.6218,33887.0
2024-09-30 12:50:00,19.71,19.71,19.68,19.71,77849.0,19.6218,19.6218,19.592,19.6218,77849.0
2024-09-30 13:00:00,19.71,19.71,19.7,19.71,21139.0,19.6218,19.6218,19.6119,19.6218,21139.0
2024-09-30 13:10:00,19.71,19.73,19.68,19.72,93686.0,19.6218,19.6417,19.592,19.6318,93686.0
2024-09-30 13:20:00,19.73,19.73,19.7,19.71,41612.0,19.6417,19.6417,19.6119,19.6218,41612.0
2024-09-30 13:30:00,19.71,19.72,19.7,19.7,29012.0,19.6218,19.6318,19.6119,19.6119,29012.0
2024-09-30 13:40:00,19.71,19.72,19.7,19.71,51625.0,19.6218,19.6318,19.6119,19.6218,51625.0
2024-09-30 13:50:00,19.71,19.71,19.68,19.7,54185.0,19.6218,19.6218,19.592,19.6119,54185.0
2024-09-30 14:00:00,19.7,19.71,19.68,19.71,62384.0,19.6119,19.6218,19.592,19.6218,62384.0
2024-09-30 14:10:00,19.71,19.71,19.66,19.67,168104.0,19.6218,19.6218,19.572,19.582,168104.0
2024-09-30 14:20:00,19.67,19.71,19.65,19.71,171876.0,19.582,19.6218,19.5621,19.6218,171876.0
2024-09-30 14:30:00,19.71,19.72,19.7,19.71,57876.0,19.6218,19.6318,19.6119,19.6218,57876.0
2024-09-30 14:40:00,19.71,19.71,19.7,19.71,35388.0,19.6218,19.6218,19.6119,19.6218,35388.0
2024-09-30 14:50:00,19.71,19.72,19.69,19.7,80617.0,19.6218,19.6318,19.6019,19.6119,80617.0
2024-09-30 15:00:00,19.7,19.7,19.66,19.69,89460.0,19.6119,19.6119,19.572,19.6019,89460.0
2024-09-30 15:10:00,19.69,19.72,19.68,19.71,88692.0,19.6019,19.6318,19.592,19.6218,88692.0
2024-09-30 15:20:00,19.71,19.71,19.68,19.7,95795.0,19.6218,19.6218,19.592,19.6119,95795.0
2024-09-30 15:30:00,19.7,19.73,19.68,19.73,90247.0,19.6119,19.6417,19.592,19.6417,90247.0
2024-09-30 15:40:00,19.73,19.74,19.71,19.73,187708.0,19.6417,19.6517,19.6218,19.6417,187708.0
2024-09-30 15:50:00,19.73,19.78,19.71,19.77,1436333.0,19.6417,19.6915,19.6218,19.6815,1436333.0
2024-10-01 09:30:00,19.77,19.82,19.68,19.82,328227.0,19.6815,19.7313,19.592,19.7313,328227.0
2024-10-01 09:40:00,19.82,19.88,19.76,19.82,161564.0,19.7313,19.7911,19.6716,19.7313,161564.0
2024-10-01 09:50:00,19.82,19.85,19.77,19.79,84320.0,19.7313,19.7612,19.6815,19.7015,84320.0
2024-10-01 10:00:00,19.8,19.82,19.75,19.8,85411.0,19.7114,19.7313,19.6616,19.7114,85411.0
2024-10-01 10:10:00,19.8,19.85,19.78,19.82,121268.0,19.7114,19.7612,19.6915,19.7313,121268.0
2024-10-01 10:20:00,19.82,19.85,19.81,19.84,102872.0,19.7313,19.7612,19.7214,19.7512,102872.0
2024-10-01 10:30:00,19.84,19.86,19.83,19.86,85503.0,19.7512,19.7711,19.7413,19.7711,85503.0
2024-10-01 10:40:00,19.86,19.88,19.85,19.86,50659.0,19.7711,19.7911,19.7612,19.7711,50659.0
2024-10-01 10:50:00,19.86,19.86,19.84,19.85,73783.0,19.7711,19.7711,19.7512,19.7612,73783.0
2024-10-01 11:00:00,19.85,19.87,19.83,19.83,77879.0,19.7612,19.7811,19.7413,19.7413,77879.0
2024-10-01 11:10:00,19.83,19.88,19.83,19.88,94598.0,19.7413,19.7911,19.7413,19.7911,94598.0
2024-10-01 11:20:00,19.88,19.89,19.87,19.89,94359.0,19.7911,19.801,19.7811,19.801,94359.0
2024-10-01 11:30:00,19.89,19.9,19.86,19.88,116745.0,19.801,19.811,19.7711,19.7911,116745.0
2024-10-01 11:40:00,19.88,19.88,19.84,19.85,82695.0,19.7911,19.7911,19.7512,19.7612,82695.0
2024-10-01 11:50:00,19.85,19.86,19.84,19.86,35152.0,19.7612,19.7711,19.7512,19.7711,35152.0
2024-10-01 12:00:00,19.86,19.86,19.83,19.84,138269.0,19.7711,19.7711,19.7413,19.7512,138269.0
2024-10-01 12:10:00,19.84,19.84,19.81,19.82,61411.0,19.7512,19.7512,19.7214,19.7313,61411.0
2024-10-01 12:20:00,19.82,19.82,19.78,19.8,241831.0,19.7313,19.7313,19.6915,19.7114,241831.0
2024-10-01 12:30:00,19.81,19.83,19.8,19.82,104581.0,19.7214,19.7413,19.7114,19.7313,104581.0
2024-10-01 12:40:00,19.81,19.82,19.77,19.78,107692.0,19.7214,19.7313,19.6815,19.6915,107692.0
2024-10-01 12:50:00,19.78,19.83,19.77,19.79,101467.0,19.6915,19.7413,19.6815,19.7015,101467.0
2024-10-01 13:00:00,19.8,19.82,19.78,19.82,78459.0,19.7114,19.7313,19.6915,19.7313,78459.0
2024-10-01 13:10:00,19.82,19.82,19.79,19.8,62036.0,19.7313,19.7313,19.7015,19.7114,62036.0
2024-10-01 13:20:00,19.8,19.82,19.78,19.8,60704.0,19.7114,19.7313,19.6915,19.7114,60704.0
2024-10-01 13:30:00,19.8,19.83,19.79,19.8,70261.0,19.7114,19.7413,19.7015,19.7114,70261.0
2024-10-01 13:40:00,19.8,19.82,19.79,19.8,60132.0,19.7114,19.7313,19.7015,19.7114,60132.0
2024-10-01 13:50:00,19.8,19.8,19.78,19.8,54663.0,19.7114,19.7114,19.6915,19.7114,54663.0
2024-10-01 14:00:00,19.8,19.81,19.79,19.79,49160.0,19.7114,19.7214,19.7015,19.7015,49160.0
2024-10-01 14:10:00,19.8,19.81,19.79,19.8,40489.0,19.7114,19.7214,19.7015,19.7114,40489.0
2024-10-01 14:20:00,19.8,19.81,19.78,19.79,58528.0,19.7114,19.7214,19.6915,19.7015,58528.0
2024-10-01 14:30:00,19.79,19.81,19.78,19.8,46321.0,19.7015,19.7214,19.6915,19.7114,46321.0
2024-10-01 14:40:00,19.81,19.81,19.79,19.8,78177.0,19.7214,19.7214,19.7015,19.7114,78177.0
2024-10-01 14:50:00,19.8,19.83,19.8,19.82,51395.0,19.7114,19.7413,19.7114,19.7313,51395.0
2024-10-01 15:00:00,19.82,19.83,19.8,19.8,98415.0,19.7313,19.7413,19.7114,19.7114,98415.0
2024-10-01 15:10:00,19.8,19.82,19.79,19.82,54950.0,19.7114,19.7313,19.7015,19.7313,54950.0
2024-10-01 15:20:00,19.82,19.85,19.81,19.84,105011.0,19.7313,19.7612,19.7214,19.7512,105011.0
2024-10-01 15:30:00,19.84,19.86,19.83,19.85,109697.0,19.7512,19.7711,19.7413,19.7612,109697.0
2024-10-01 15:40:00,19.85,19.86,19.83,19.86,140786.0,19.7612,19.7711,19.7413,19.7711,140786.0
2024-10-01 15:50:00,19.86,19.86,19.8,19.84,952418.0,19.7711,19.7711,19.7114,19.7512,952418.0
2024-10-02 09:30:00,19.68,19.83,19.67,19.79,203656.0,19.592,19.7413,19.582,19.7015,203656.0
2024-10-02 09:40:00,19.79,19.86,19.77,19.82,87395.0,19.7015,19.7711,19.6815,19.7313,87395.0
2024-10-02 09:50:00,19.82,19.88,19.82,19.87,151968.0,19.7313,19.7911,19.7313,19.7811,151968.0
2024-10-02 10:00:00,19.87,19.92,19.86,19.91,123506.0,19.7811,19.8309,19.7711,19.8209,123506.0
2024-10-02 10:10:00,19.91,19.94,19.89,19.9,160378.0,19.8209,19.8508,19.801,19.811,160378.0
2024-10-02 10:20:00,19.9,19.91,19.85,19.88,119328.0,19.811,19.8209,19.7612,19.7911,119328.0
2024-10-02 10:30:00,19.88,19.9,19.86,19.87,58410.0,19.7911,19.811,19.7711,19.7811,58410.0
2024-10-02 10:40:00,19.88,19.89,19.84,19.85,75163.0,19.7911,19.801,19.7512,19.7612,75163.0
2024-10-02 10:50:00,19.86,19.87,19.82,19.82,66980.0,19.7711,19.7811,19.7313,19.7313,66980.0
2024-10-02 11:00:00,19.82,19.83,19.8,19.8,37485.0,19.7313,19.7413,19.7114,19.7114,37485.0
2024-10-02 11:10:00,19.8,19.82,19.78,19.82,48276.0,19.7114,19.7313,19.6915,19.7313,48276.0
2024-10-02 11:20:00,19.82,19.85,19.8,19.85,51385.0,19.7313,19.7612,19.7114,19.7612,51385.0
2024-10-02 11:30:00,19.85,19.85,19.82,19.82,41805.0,19.7612,19.7612,19.7313,19.7313,41805.0
2024-10-02 11:40:00,19.82,19.87,19.82,19.85,83835.0,19.7313,19.7811,19.7313,19.7612,83835.0
2024-10-02 11:50:00,19.85,19.86,19.82,19.82,75121.0,19.7612,19.7711,19.7313,19.7313,75121.0
2024-10-02 12:00:00,19.82,19.83,19.82,19.82,26821.0,19.7313,19.7413,19.7313,19.7313,26821.0
2024-10-02 12:10:00,19.82,19.83,19.79,19.8,57743.0,19.7313,19.7413,19.7015,19.7114,57743.0
2024-10-02 12:20:00,19.81,19.82,19.8,19.82,39001.0,19.7214,19.7313,19.7114,19.7313,39001.0
2024-10-02 12:30:00,19.82,19.83,19.8,19.82,49043.0,19.7313,19.7413,19.7114,19.7313,49043.0
2024-10-02 12:40:00,19.82,19.83,19.81,19.82,61761.0,19.7313,19.7413,19.7214,19.7313,61761.0
2024-10-02 12:50:00,19.81,19.81,19.78,19.79,65380.0,19.7214,19.7214,19.6915,19.7015,65380.0
2024-10-02 13:00:00,19.78,19.79,19.75,19.77,56198.0,19.6915,19.7015,19.6616,19.6815,56198.0
2024-10-02 13:10:00,19.77,19.79,19.76,19.79,23284.0,19.6815,19.7015,19.6716,19.7015,23284.0
2024-10-02 13:20:00,19.79,19.8,19.78,19.8,44773.0,19.7015,19.7114,19.6915,19.7114,44773.0
2024-10-02 13:30:00,19.8,19.81,19.78,19.8,73800.0,19.7114,19.7214,19.6915,19.7114,73800.0
2024-10-02 13:40:00,19.8,19.83,19.8,19.82,22921.0,19.7114,19.7413,19.7114,19.7313,22921.0
2024-10-02 13:50:00,19.82,19.83,19.81,19.82,46806.0,19.7313,19.7413,19.7214,19.7313,46806.0
2024-10-02 14:00:00,19.82,19.83,19.81,19.82,30652.0,19.7313,19.7413,19.7214,19.7313,30652.0
2024-10-02 14:10:00,19.82,19.82,19.81,19.82,37555.0,19.7313,19.7313,19.7214,19.7313,37555.0
2024-10-02 14:20:00,19.82,19.82,19.8,19.8,71182.0,19.7313,19.7313,19.7114,19.7114,71182.0
2024-10-02 14:30:00,19.8,19.82,19.8,19.82,34255.0,19.7114,19.7313,19.7114,19.7313,34255.0
2024-10-02 14:40:00,19.82,19.85,19.81,19.85,43563.0,19.7313,19.7612,19.7214,19.7612,43563.0
2024-10-02 14:50:00,19.85,19.85,19.83,19.84,82457.0,19.7612,19.7612,19.7413,19.7512,82457.0
2024-10-02 15:00:00,19.84,19.88,19.83,19.87,213265.0,19.7512,19.7911,19.7413,19.7811,213265.0
2024-10-02 15:10:00,19.87,19.89,19.86,19.89,84357.0,19.7811,19.801,19.7711,19.801,84357.0
2024-10-02 15:20:00,19.89,19.89,19.87,19.89,74394.0,19.801,19.801,19.7811,19.801,74394.0
2024-10-02 15:30:00,19.88,19.92,19.88,19.92,121372.0,19.7911,19.8309,19.7911,19.8309,121372.0
2024-10-02 15:40:00,19.92,19.95,19.91,19.94,248105.0,19.8309,19.8607,19.8209,19.8508,248105.0
2024-10-02 15:50:00,19.93,19.94,19.91,19.92,814879.0,19.8408,19.8508,19.8209,19.8309,814879.0
2024-10-03 09:30:00,19.98,19.99,19.75,19.76,265658.0,19.8906,19.9006,19.6616,19.6716,265658.0
2024-10-03 09:40:00,19.76,19.77,19.67,19.75,150062.0,19.6716,19.6815,19.582,19.6616,150062.0
2024-10-03 09:50:00,19.75,19.76,19.71,19.73,42412.0,19.6616,19.6716,19.6218,19.6417,42412.0
2024-10-03 10:00:00,19.74,19.77,19.71,19.73,98609.0,19.6517,19.6815,19.6218,19.6417,98609.0
2024-10-03 10:10:00,19.73,19.77,19.71,19.72,102985.0,19.6417,19.6815,19.6218,19.6318,102985.0
2024-10-03 10:20:00,19.73,19.75,19.7,19.71,70667.0,19.6417,19.6616,19.6119,19.6218,70667.0
2024-10-03 10:30:00,19.71,19.74,19.69,19.71,127032.0,19.6218,19.6517,19.6019,19.6218,127032.0
2024-10-03 10:40:00,19.71,19.72,19.67,19.71,111479.0,19.6218,19.6318,19.582,19.6218,111479.0
2024-10-03 10:50:00,19.71,19.74,19.7,19.71,120735.0,19.6218,19.6517,19.6119,19.6218,120735.0
2024-10-03 11:00:00,19.7,19.74,19.67,19.71,99368.0,19.6119,19.6517,19.582,19.6218,99368.0
2024-10-03 11:10:00,19.71,19.73,19.67,19.68,373926.0,19.6218,19.6417,19.582,19.592,373926.0
2024-10-03 11:20:00,19.68,19.7,19.65,19.67,114019.0,19.592,19.6119,19.5621,19.582,114019.0
2024-10-03 11:30:00,19.67,19.7,19.66,19.69,71324.0,19.582,19.6119,19.572,19.6019,71324.0
2024-10-03 11:40:00,19.69,19.71,19.65,19.66,86471.0,19.6019,19.6218,19.5621,19.572,86471.0
2024-10-03 11:50:00,19.65,19.66,19.59,19.6,94098.0,19.5621,19.572,19.5024,19.5123,94098.0
2024-10-03 12:00:00,19.6,19.62,19.58,19.61,89443.0,19.5123,19.5322,19.4924,19.5223,89443.0
2024-10-03 12:10:00,19.6,19.61,19.58,19.59,91296.0,19.5123,19.5223,19.4924,19.5024,91296.0
2024-10-03 12:20:00,19.59,19.59,19.57,19.57,89121.0,19.5024,19.5024,19.4824,19.4824,89121.0
2024-10-03 12:30:00,19.57,19.57,19.54,19.55,56332.0,19.4824,19.4824,19.4526,19.4625,56332.0
2024-10-03 12:40:00,19.55,19.56,19.51,19.52,79242.0,19.4625,19.4725,19.4227,19.4327,79242.0
2024-10-03 12:50:00,19.52,19.53,19.5,19.52,70769.0,19.4327,19.4426,19.4128,19.4327,70769.0
2024-10-03 13:00:00,19.52,19.52,19.48,19.5,80839.0,19.4327,19.4327,19.3928,19.4128,80839.0
2024-10-03 13:10:00,19.5,19.5,19.48,19.5,42733.0,19.4128,19.4128,19.3928,19.4128,42733.0
2024-10-03 13:20:00,19.5,19.51,19.46,19.46,79712.0,19.4128,19.4227,19.3729,19.3729,79712.0
2024-10-03 13:30:00,19.46,19.48,19.45,19.48,67439.0,19.3729,19.3928,19.363,19.3928,67439.0
2024-10-03 13:40:00,19.48,19.49,19.46,19.48,75100.0,19.3928,19.4028,19.3729,19.3928,75100.0
2024-10-03 13:50:00,19.47,19.48,19.45,19.46,32078.0,19.3829,19.3928,19.363,19.3729,32078.0
2024-10-03 14:00:00,19.46,19.47,19.44,19.46,125202.0,19.3729,19.3829,19.353,19.3729,125202.0
2024-10-03 14:10:00,19.46,19.48,19.45,19.47,71191.0,19.3729,19.3928,19.363,19.3829,71191.0
2024-10-03 14:20:00,19.47,19.47,19.45,19.46,40626.0,19.3829,19.3829,19.363,19.3729,40626.0
2024-10-03 14:30:00,19.46,19.46,19.44,19.45,68414.0,19.3729,19.3729,19.353,19.363,68414.0
2024-10-03 14:40:00,19.46,19.47,19.45,19.46,79871.0,19.3729,19.3829,19.363,19.3729,79871.0
2024-10-03 14:50:00,19.46,19.47,19.45,19.46,57363.0,19.3729,19.3829,19.363,19.3729,57363.0
2024-10-03 15:00:00,19.46,19.51,19.44,19.51,476584.0,19.3729,19.4227,19.353,19.4227,476584.0
2024-10-03 15:10:00,19.51,19.51,19.47,19.48,62171.0,19.4227,19.4227,19.3829,19.3928,62171.0
2024-10-03 15:20:00,19.48,19.51,19.47,19.5,146306.0,19.3928,19.4227,19.3829,19.4128,146306.0
2024-10-03 15:30:00,19.49,19.5,19.46,19.48,122600.0,19.4028,19.4128,19.3729,19.3928,122600.0
2024-10-03 15:40:00,19.48,19.5,19.46,19.46,216972.0,19.3928,19.4128,19.3729,19.3729,216972.0
2024-10-03 15:50:00,19.47,19.52,19.46,19.49,958690.0,19.3829,19.4327,19.3729,19.4028,958690.0
2024-10-04 09:30:00,19.35,19.44,19.31,19.42,364986.0,19.2634,19.353,19.2236,19.3331,364986.0
2024-10-04 09:40:00,19.42,19.46,19.37,19.38,69064.0,19.3331,19.3729,19.2833,19.2933,69064.0
2024-10-04 09:50:00,19.38,19.41,19.36,19.36,71943.0,19.2933,19.3232,19.2734,19.2734,71943.0
2024-10-04 10:00:00,19.36,19.42,19.35,19.4,89206.0,19.2734,19.3331,19.2634,19.3132,89206.0
2024-10-04 10:10:00,19.39,19.4,19.36,19.37,149402.0,19.3032,19.3132,19.2734,19.2833,149402.0
2024-10-04 10:20:00,19.37,19.5,19.36,19.47,2811439.0,19.2833,19.4128,19.2734,19.3829,2811439.0
2024-10-04 10:30:00,19.48,19.56,19.45,19.53,414429.0,19.3928,19.4725,19.363,19.4426,414429.0
2024-10-04 10:40:00,19.53,19.64,19.5,19.64,210110.0,19.4426,19.5521,19.4128,19.5521,210110.0
2024-10-04 10:50:00,19.64,19.65,19.57,19.59,70156.0,19.5521,19.5621,19.4824,19.5024,70156.0
2024-10-04 11:00:00,19.59,19.6,19.51,19.55,80242.0,19.5024,19.5123,19.4227,19.4625,80242.0
2024-10-04 11:10:00,19.55,19.57,19.55,19.55,63263.0,19.4625,19.4824,19.4625,19.4625,63263.0
2024-10-04 11:20:00,19.55,19.59,19.53,19.56,118001.0,19.4625,19.5024,19.4426,19.4725,118001.0
2024-10-04 11:30:00,19.56,19.57,19.54,19.55,24349.0,19.4725,19.4824,19.4526,19.4625,24349.0
2024-10-04 11:40:00,19.56,19.61,19.55,19.59,132908.0,19.4725,19.5223,19.4625,19.5024,132908.0
2024-10-04 11:50:00,19.59,19.59,19.55,19.55,35081.0,19.5024,19.5024,19.4625,19.4625,35081.0
2024-10-04 12:00:00,19.56,19.58,19.55,19.55,54623.0,19.4725,19.4924,19.4625,19.4625,54623.0
2024-10-04 12:10:00,19.55,19.56,19.53,19.53,73384.0,19.4625,19.4725,19.4426,19.4426,73384.0
2024-10-04 12:20:00,19.53,19.54,19.5,19.53,69181.0,19.4426,19.4526,19.4128,19.4426,69181.0
2024-10-04 12:30:00,19.53,19.55,19.5,19.55,126263.0,19.4426,19.4625,19.4128,19.4625,126263.0
2024-10-04 12:40:00,19.54,19.56,19.53,19.54,29507.0,19.4526,19.4725,19.4426,19.4526,29507.0
2024-10-04 12:50:00,19.54,19.57,19.53,19.57,55370.0,19.4526,19.4824,19.4426,19.4824,55370.0
2024-10-04 13:00:00,19.57,19.59,19.56,19.58,35220.0,19.4824,19.5024,19.4725,19.4924,35220.0
2024-10-04 13:10:00,19.58,19.6,19.57,19.6,30260.0,19.4924,19.5123,19.4824,19.5123,30260.0
2024-10-04 13:20:00,19.6,19.62,19.58,19.61,71989.0,19.5123,19.5322,19.4924,19.5223,71989.0
2024-10-04 13:30:00,19.6,19.62,19.59,19.6,78865.0,19.5123,19.5322,19.5024,19.5123,78865.0
2024-10-04 13:40:00,19.6,19.62,19.6,19.6,36820.0,19.5123,19.5322,19.5123,19.5123,36820.0
2024-10-04 13:50:00,19.6,19.6,19.57,19.57,49333.0,19.5123,19.5123,19.4824,19.4824,49333.0
2024-10-04 14:00:00,19.57,19.57,19.55,19.56,23552.0,19.4824,19.4824,19.4625,19.4725,23552.0
2024-10-04 14:10:00,19.56,19.56,19.54,19.55,29476.0,19.4725,19.4725,19.4526,19.4625,29476.0
2024-10-04 14:20:00,19.55,19.57,19.54,19.57,84636.0,19.4625,19.4824,19.4526,19.4824,84636.0
2024-10-04 14:30:00,19.57,19.61,19.56,19.61,89476.0,19.4824,19.5223,19.4725,19.5223,89476.0
2024-10-04 14:40:00,19.61,19.62,19.6,19.61,116689.0,19.5223,19.5322,19.5123,19.5223,116689.0
2024-10-04 14:50:00,19.61,19.61,19.59,19.61,68982.0,19.5223,19.5223,19.5024,19.5223,68982.0
2024-10-04 15:00:00,19.61,19.61,19.58,19.59,65000.0,19.5223,19.5223,19.4924,19.5024,65000.0
2024-10-04 15:10:00,19.6,19.62,19.59,19.62,145429.0,19.5123,19.5322,19.5024,19.5322,145429.0
2024-10-04 15:20:00,19.62,19.66,19.61,19.65,158776.0,19.5322,19.572,19.5223,19.5621,158776.0
2024-10-04 15:30:00,19.64,19.71,19.61,19.69,720338.0,19.5521,19.6218,19.5223,19.6019,720338.0
2024-10-04 15:40:00,19.69,19.7,19.67,19.69,196727.0,19.6019,19.6119,19.582,19.6019,196727.0
2024-10-04 15:50:00,19.68,19.74,19.66,19.72,2078410.0,19.592,19.6517,19.572,19.6318,2078410.0
2024-10-07 09:30:00,19.6,19.87,19.6,19.85,374300.0,19.5123,19.7811,19.5123,19.7612,374300.0
2024-10-07 09:40:00,19.84,19.85,19.76,19.77,256624.0,19.7512,19.7612,19.6716,19.6815,256624.0
2024-10-07 09:50:00,19.78,19.81,19.75,19.8,247962.0,19.6915,19.7214,19.6616,19.7114,247962.0
2024-10-07 10:00:00,19.8,19.84,19.77,19.84,197574.0,19.7114,19.7512,19.6815,19.7512,197574.0
2024-10-07 10:10:00,19.84,19.89,19.82,19.88,173295.0,19.7512,19.801,19.7313,19.7911,173295.0
2024-10-07 10:20:00,19.88,19.9,19.84,19.84,171440.0,19.7911,19.811,19.7512,19.7512,171440.0
2024-10-07 10:30:00,19.84,19.85,19.81,19.84,231816.0,19.7512,19.7612,19.7214,19.7512,231816.0
2024-10-07 10:40:00,19.84,19.85,19.82,19.82,120863.0,19.7512,19.7612,19.7313,19.7313,120863.0
2024-10-07 10:50:00,19.83,19.84,19.79,19.8,146182.0,19.7413,19.7512,19.7015,19.7114,146182.0
2024-10-07 11:00:00,19.8,19.86,19.8,19.86,101348.0,19.7114,19.7711,19.7114,19.7711,101348.0
2024-10-07 11:10:00,19.86,19.86,19.83,19.85,50142.0,19.7711,19.7711,19.7413,19.7612,50142.0
2024-10-07 11:20:00,19.86,19.9,19.84,19.89,249800.0,19.7711,19.811,19.7512,19.801,249800.0
2024-10-07 11:30:00,19.89,19.9,19.84,19.85,140441.0,19.801,19.811,19.7512,19.7612,140441.0
2024-10-07 11:40:00,19.85,19.86,19.79,19.8,114476.0,19.7612,19.7711,19.7015,19.7114,114476.0
2024-10-07 11:50:00,19.81,19.82,19.77,19.79,135115.0,19.7214,19.7313,19.6815,19.7015,135115.0
2024-10-07 12:00:00,19.79,19.79,19.76,19.79,54464.0,19.7015,19.7015,19.6716,19.7015,54464.0
2024-10-07 12:10:00,19.78,19.79,19.73,19.75,113947.0,19.6915,19.7015,19.6417,19.6616,113947.0
2024-10-07 12:20:00,19.75,19.77,19.71,19.77,121559.0,19.6616,19.6815,19.6218,19.6815,121559.0
2024-10-07 12:30:00,19.77,19.82,19.76,19.82,58029.0,19.6815,19.7313,19.6716,19.7313,58029.0
2024-10-07 12:40:00,19.82,19.83,19.8,19.82,87898.0,19.7313,19.7413,19.7114,19.7313,87898.0
2024-10-07 12:50:00,19.82,19.85,19.81,19.85,111597.0,19.7313,19.7612,19.7214,19.7612,111597.0
2024-10-07 13:00:00,19.85,19.85,19.81,19.84,147969.0,19.7612,19.7612,19.7214,19.7512,147969.0
2024-10-07 13:10:00,19.84,19.87,19.83,19.87,162671.0,19.7512,19.7811,19.7413,19.7811,162671.0
2024-10-07 13:20:00,19.87,19.9,19.86,19.9,116192.0,19.7811,19.811,19.7711,19.811,116192.0
2024-10-07 13:30:00,19.9,19.92,19.87,19.88,121807.0,19.811,19.8309,19.7811,19.7911,121807.0
2024-10-07 13:40:00,19.88,19.89,19.86,19.88,79044.0,19.7911,19.801,19.7711,19.7911,79044.0
2024-10-07 13:50:00,19.87,19.87,19.83,19.84,98209.0,19.7811,19.7811,19.7413,19.7512,98209.0
2024-10-07 14:00:00,19.84,19.84,19.74,19.78,510267.0,19.7512,19.7512,19.6517,19.6915,510267.0
2024-10-07 14:10:00,19.78,19.8,19.74,19.75,224462.0,19.6915,19.7114,19.6517,19.6616,224462.0
2024-10-07 14:20:00,19.75,19.77,19.73,19.76,234558.0,19.6616,19.6815,19.6417,19.6716,234558.0
2024-10-07 14:30:00,19.76,19.76,19.67,19.67,431671.0,19.6716,19.6716,19.582,19.582,431671.0
2024-10-07 14:40:00,19.68,19.7,19.61,19.62,2482855.0,19.592,19.6119,19.5223,19.5322,2482855.0
2024-10-07 14:50:00,19.62,19.66,19.62,19.64,176079.0,19.5322,19.572,19.5322,19.5521,176079.0
2024-10-07 15:00:00,19.65,19.67,19.63,19.64,839462.0,19.5621,19.582,19.5422,19.5521,839462.0
2024-10-07 15:10:00,19.64,19.68,19.62,19.65,383044.0,19.5521,19.592,19.5322,19.5621,383044.0
2024-10-07 15:20:00,19.66,19.69,19.63,19.69,149999.0,19.572,19.6019,19.5422,19.6019,149999.0
2024-10-07 15:30:00,19.69,19.71,19.67,19.7,159448.0,19.6019,19.6218,19.582,19.6119,159448.0
2024-10-07 15:40:00,19.7,19.74,19.69,19.73,270634.0,19.6119,19.6517,19.6019,19.6417,270634.0
2024-10-07 15:50:00,19.73,19.76,19.7,19.71,1239372.0,19.6417,19.6716,19.6119,19.6218,1239372.0
2024-10-08 09:30:00,19.83,19.83,19.63,19.76,222234.0,19.7413,19.7413,19.5422,19.6716,222234.0
2024-10-08 09:40:00,19.76,19.76,19.68,19.73,80872.0,19.6716,19.6716,19.592,19.6417,80872.0
2024-10-08 09:50:00,19.73,19.74,19.7,19.71,64830.0,19.6417,19.6517,19.6119,19.6218,64830.0
2024-10-08 10:00:00,19.71,19.76,19.68,19.74,118547.0,19.6218,19.6716,19.592,19.6517,118547.0
2024-10-08 10:10:00,19.73,19.73,19.69,19.73,62982.0,19.6417,19.6417,19.6019,19.6417,62982.0
2024-10-08 10:20:00,19.72,19.73,19.65,19.66,138682.0,19.6318,19.6417,19.5621,19.572,138682.0
2024-10-08 10:30:00,19.65,19.66,19.63,19.63,76860.0,19.5621,19.572,19.5422,19.5422,76860.0
2024-10-08 10:40:00,19.64,19.66,19.61,19.61,406409.0,19.5521,19.572,19.5223,19.5223,406409.0
2024-10-08 10:50:00,19.62,19.67,19.59,19.64,172397.0,19.5322,19.582,19.5024,19.5521,172397.0
2024-10-08 11:00:00,19.64,19.71,19.64,19.7,88643.0,19.5521,19.6218,19.5521,19.6119,88643.0
2024-10-08 11:10:00,19.7,19.72,19.69,19.7,63677.0,19.6119,19.6318,19.6019,19.6119,63677.0
2024-10-08 11:20:00,19.69,19.7,19.66,19.68,96042.0,19.6019,19.6119,19.572,19.592,96042.0
2024-10-08 11:30:00,19.68,19.71,19.67,19.69,133429.0,19.592,19.6218,19.582,19.6019,133429.0
2024-10-08 11:40:00,19.69,19.72,19.68,19.71,51294.0,19.6019,19.6318,19.592,19.6218,51294.0
2024-10-08 11:50:00,19.71,19.72,19.69,19.7,44170.0,19.6218,19.6318,19.6019,19.6119,44170.0
2024-10-08 12:00:00,19.7,19.75,19.7,19.73,39095.0,19.6119,19.6616,19.6119,19.6417,39095.0
2024-10-08 12:10:00,19.74,19.75,19.74,19.75,19211.0,19.6517,19.6616,19.6517,19.6616,19211.0
2024-10-08 12:20:00,19.75,19.76,19.73,19.75,42817.0,19.6616,19.6716,19.6417,19.6616,42817.0
2024-10-08 12:30:00,19.75,19.77,19.74,19.77,76495.0,19.6616,19.6815,19.6517,19.6815,76495.0
2024-10-08 12:40:00,19.76,19.77,19.72,19.73,46144.0,19.6716,19.6815,19.6318,19.6417,46144.0
2024-10-08 12:50:00,19.73,19.73,19.69,19.7,34051.0,19.6417,19.6417,19.6019,19.6119,34051.0
2024-10-08 13:00:00,19.7,19.7,19.65,19.66,36457.0,19.6119,19.6119,19.5621,19.572,36457.0
2024-10-08 13:10:00,19.65,19.69,19.65,19.69,90348.0,19.5621,19.6019,19.5621,19.6019,90348.0
2024-10-08 13:20:00,19.69,19.7,19.68,19.68,49315.0,19.6019,19.6119,19.592,19.592,49315.0
2024-10-08 13:30:00,19.68,19.72,19.67,19.71,42401.0,19.592,19.6318,19.582,19.6218,42401.0
2024-10-08 13:40:00,19.71,19.73,19.7,19.71,22118.0,19.6218,19.6417,19.6119,19.6218,22118.0
2024-10-08 13:50:00,19.71,19.72,19.71,19.71,14345.0,19.6218,19.6318,19.6218,19.6218,14345.0
2024-10-08 14:00:00,19.71,19.74,19.71,19.74,31225.0,19.6218,19.6517,19.6218,19.6517,31225.0
2024-10-08 14:10:00,19.74,19.74,19.73,19.73,27293.0,19.6517,19.6517,19.6417,19.6417,27293.0
2024-10-08 14:20:00,19.73,19.75,19.73,19.73,29474.0,19.6417,19.6616,19.6417,19.6417,29474.0
2024-10-08 14:30:00,19.73,19.75,19.72,19.74,36899.0,19.6417,19.6616,19.6318,19.6517,36899.0
2024-10-08 14:40:00,19.74,19.75,19.71,19.73,40666.0,19.6517,19.6616,19.6218,19.6417,40666.0
2024-10-08 14:50:00,19.73,19.73,19.7,19.71,45754.0,19.6417,19.6417,19.6119,19.6218,45754.0
2024-10-08 15:00:00,19.7,19.71,19.69,19.7,29340.0,19.6119,19.6218,19.6019,19.6119,29340.0
2024-10-08 15:10:00,19.7,19.73,19.69,19.71,73282.0,19.6119,19.6417,19.6019,19.6218,73282.0
2024-10-08 15:20:00,19.71,19.74,19.69,19.71,93605.0,19.6218,19.6517,19.6019,19.6218,93605.0
2024-10-08 15:30:00,19.7,19.71,19.69,19.71,96607.0,19.6119,19.6218,19.6019,19.6218,96607.0
2024-10-08 15:40:00,19.71,19.73,19.7,19.71,176042.0,19.6218,19.6417,19.6119,19.6218,176042.0
2024-10-08 15:50:00,19.7,19.71,19.64,19.66,1540288.0,19.6119,19.6218,19.5521,19.572,1540288.0
2024-10-09 09:30:00,19.67,19.69,19.59,19.62,168195.0,19.582,19.6019,19.5024,19.5322,168195.0
2024-10-09 09:40:00,19.62,19.69,19.61,19.68,109262.0,19.5322,19.6019,19.5223,19.592,109262.0
2024-10-09 09:50:00,19.68,19.68,19.62,19.62,92206.0,19.592,19.592,19.5322,19.5322,92206.0
2024-10-09 10:00:00,19.63,19.63,19.56,19.57,156188.0,19.5422,19.5422,19.4725,19.4824,156188.0
2024-10-09 10:10:00,19.58,19.6,19.53,19.59,495245.0,19.4924,19.5123,19.4426,19.5024,495245.0
2024-10-09 10:20:00,19.59,19.61,19.58,19.59,159538.0,19.5024,19.5223,19.4924,19.5024,159538.0
2024-10-09 10:30:00,19.59,19.59,19.56,19.57,127561.0,19.5024,19.5024,19.4725,19.4824,127561.0
2024-10-09 10:40:00,19.57,19.62,19.57,19.62,58101.0,19.4824,19.5322,19.4824,19.5322,58101.0
2024-10-09 10:50:00,19.62,19.62,19.58,19.59,79121.0,19.5322,19.5322,19.4924,19.5024,79121.0
2024-10-09 11:00:00,19.59,19.61,19.56,19.59,54489.0,19.5024,19.5223,19.4725,19.5024,54489.0
2024-10-09 11:10:00,19.59,19.61,19.58,19.6,166887.0,19.5024,19.5223,19.4924,19.5123,166887.0
2024-10-09 11:20:00,19.6,19.61,19.57,19.59,104491.0,19.5123,19.5223,19.4824,19.5024,104491.0
2024-10-09 11:30:00,19.59,19.61,19.55,19.6,637148.0,19.5024,19.5223,19.4625,19.5123,637148.0
2024-10-09 11:40:00,19.6,19.65,19.59,19.65,120373.0,19.5123,19.5621,19.5024,19.5621,120373.0
2024-10-09 11:50:00,19.65,19.66,19.63,19.66,49433.0,19.5621,19.572,19.5422,19.572,49433.0
2024-10-09 12:00:00,19.66,19.67,19.63,19.64,189847.0,19.572,19.582,19.5422,19.5521,189847.0
2024-10-09 12:10:00,19.65,19.65,19.62,19.64,553451.0,19.5621,19.5621,19.5322,19.5521,553451.0
2024-10-09 12:20:00,19.64,19.67,19.56,19.57,137810.0,19.5521,19.582,19.4725,19.4824,137810.0
2024-10-09 12:30:00,19.57,19.62,19.56,19.6,131058.0,19.4824,19.5322,19.4725,19.5123,131058.0
2024-10-09 12:40:00,19.6,19.62,19.59,19.61,74657.0,19.5123,19.5322,19.5024,19.5223,74657.0
2024-10-09 12:50:00,19.61,19.62,19.59,19.61,63075.0,19.5223,19.5322,19.5024,19.5223,63075.0
2024-10-09 13:00:00,19.61,19.62,19.58,19.61,124630.0,19.5223,19.5322,19.4924,19.5223,124630.0
2024-10-09 13:10:00,19.61,19.64,19.59,19.62,208569.0,19.5223,19.5521,19.5024,19.5322,208569.0
2024-10-09 13:20:00,19.62,19.65,19.59,19.6,130382.0,19.5322,19.5621,19.5024,19.5123,130382.0
2024-10-09 13:30:00,19.59,19.6,19.58,19.58,175386.0,19.5024,19.5123,19.4924,19.4924,175386.0
2024-10-09 13:40:00,19.59,19.59,19.58,19.59,209858.0,19.5024,19.5024,19.4924,19.5024,209858.0
2024-10-09 13:50:00,19.58,19.59,19.55,19.58,1041558.0,19.4924,19.5024,19.4625,19.4924,1041558.0
2024-10-09 14:00:00,19.57,19.65,19.54,19.61,3433762.0,19.4824,19.5621,19.4526,19.5223,3433762.0
2024-10-09 14:10:00,19.62,19.63,19.59,19.61,106892.0,19.5322,19.5422,19.5024,19.5223,106892.0
2024-10-09 14:20:00,19.61,19.62,19.59,19.61,115213.0,19.5223,19.5322,19.5024,19.5223,115213.0
2024-10-09 14:30:00,19.61,19.61,19.57,19.6,135863.0,19.5223,19.5223,19.4824,19.5123,135863.0
2024-10-09 14:40:00,19.6,19.6,19.56,19.59,116259.0,19.5123,19.5123,19.4725,19.5024,116259.0
2024-10-09 14:50:00,19.59,19.59,19.53,19.59,311503.0,19.5024,19.5024,19.4426,19.5024,311503.0
2024-10-09 15:00:00,19.58,19.59,19.56,19.59,135870.0,19.4924,19.5024,19.4725,19.5024,135870.0
2024-10-09 15:10:00,19.59,19.61,19.58,19.61,127792.0,19.5024,19.5223,19.4924,19.5223,127792.0
2024-10-09 15:20:00,19.61,19.64,19.6,19.64,94667.0,19.5223,19.5521,19.5123,19.5521,94667.0
2024-10-09 15:30:00,19.64,19.66,19.62,19.65,232862.0,19.5521,19.572,19.5322,19.5621,232862.0
2024-10-09 15:40:00,19.64,19.66,19.62,19.64,431038.0,19.5521,19.572,19.5322,19.5521,431038.0
2024-10-09 15:50:00,19.64,19.66,19.55,19.57,1317667.0,19.5521,19.572,19.4625,19.4824,1317667.0
2024-10-10 09:30:00,19.61,19.76,19.58,19.71,162535.0,19.5223,19.6716,19.4924,19.6218,162535.0
2024-10-10 09:40:00,19.71,19.78,19.71,19.73,120388.0,19.6218,19.6915,19.6218,19.6417,120388.0
2024-10-10 09:50:00,19.74,19.75,19.64,19.66,103856.0,19.6517,19.6616,19.5521,19.572,103856.0
2024-10-10 10:00:00,19.65,19.71,19.63,19.69,224453.0,19.5621,19.6218,19.5422,19.6019,224453.0
2024-10-10 10:10:00,19.68,19.69,19.62,19.65,134852.0,19.592,19.6019,19.5322,19.5621,134852.0
2024-10-10 10:20:00,19.65,19.68,19.61,19.63,185383.0,19.5621,19.592,19.5223,19.5422,185383.0
2024-10-10 10:30:00,19.63,19.67,19.62,19.64,69341.0,19.5422,19.582,19.5322,19.5521,69341.0
2024-10-10 10:40:00,19.64,19.66,19.61,19.62,88100.0,19.5521,19.572,19.5223,19.5322,88100.0
2024-10-10 10:50:00,19.62,19.63,19.6,19.62,66705.0,19.5322,19.5422,19.5123,19.5322,66705.0
2024-10-10 11:00:00,19.62,19.65,19.6,19.63,101933.0,19.5322,19.5621,19.5123,19.5422,101933.0
2024-10-10 11:10:00,19.63,19.66,19.62,19.65,50218.0,19.5422,19.572,19.5322,19.5621,50218.0
2024-10-10 11:20:00,19.65,19.65,19.62,19.63,50208.0,19.5621,19.5621,19.5322,19.5422,50208.0
2024-10-10 11:30:00,19.62,19.62,19.59,19.6,118272.0,19.5322,19.5322,19.5024,19.5123,118272.0
2024-10-10 11:40:00,19.61,19.62,19.6,19.61,29946.0,19.5223,19.5322,19.5123,19.5223,29946.0
2024-10-10 11:50:00,19.61,19.61,19.58,19.59,46322.0,19.5223,19.5223,19.4924,19.5024,46322.0
2024-10-10 12:00:00,19.58,19.6,19.56,19.6,44802.0,19.4924,19.5123,19.4725,19.5123,44802.0
2024-10-10 12:10:00,19.6,19.63,19.59,19.62,50198.0,19.5123,19.5422,19.5024,19.5322,50198.0
2024-10-10 12:20:00,19.62,19.63,19.6,19.63,39894.0,19.5322,19.5422,19.5123,19.5422,39894.0
2024-10-10 12:30:00,19.63,19.63,19.59,19.6,28799.0,19.5422,19.5422,19.5024,19.5123,28799.0
2024-10-10 12:40:00,19.6,19.6,19.54,19.55,122884.0,19.5123,19.5123,19.4526,19.4625,122884.0
2024-10-10 12:50:00,19.56,19.57,19.52,19.52,85695.0,19.4725,19.4824,19.4327,19.4327,85695.0
2024-10-10 13:00:00,19.53,19.53,19.48,19.52,108569.0,19.4426,19.4426,19.3928,19.4327,108569.0
2024-10-10 13:10:00,19.51,19.52,19.48,19.5,45805.0,19.4227,19.4327,19.3928,19.4128,45805.0
2024-10-10 13:20:00,19.5,19.51,19.49,19.5,66182.0,19.4128,19.4227,19.4028,19.4128,66182.0
2024-10-10 13:30:00,19.5,19.51,19.49,19.51,48101.0,19.4128,19.4227,19.4028,19.4227,48101.0
2024-10-10 13:40:00,19.51,19.53,19.5,19.51,78830.0,19.4227,19.4426,19.4128,19.4227,78830.0
2024-10-10 13:50:00,19.51,19.52,19.48,19.51,43650.0,19.4227,19.4327,19.3928,19.4227,43650.0
2024-10-10 14:00:00,19.51,19.51,19.49,19.5,44930.0,19.4227,19.4227,19.4028,19.4128,44930.0
2024-10-10 14:10:00,19.5,19.51,19.47,19.48,52504.0,19.4128,19.4227,19.3829,19.3928,52504.0
2024-10-10 14:20:00,19.48,19.5,19.47,19.47,80027.0,19.3928,19.4128,19.3829,19.3829,80027.0
2024-10-10 14:30:00,19.47,19.48,19.45,19.48,60920.0,19.3829,19.3928,19.363,19.3928,60920.0
2024-10-10 14:40:00,19.48,19.48,19.46,19.48,43275.0,19.3928,19.3928,19.3729,19.3928,43275.0
2024-10-10 14:50:00,19.47,19.49,19.45,19.47,123126.0,19.3829,19.4028,19.363,19.3829,123126.0
2024-10-10 15:00:00,19.48,19.5,19.47,19.5,88020.0,19.3928,19.4128,19.3829,19.4128,88020.0
2024-10-10 15:10:00,19.5,19.52,19.49,19.52,94568.0,19.4128,19.4327,19.4028,19.4327,94568.0
2024-10-10 15:20:00,19.52,19.53,19.5,19.51,100664.0,19.4327,19.4426,19.4128,19.4227,100664.0
2024-10-10 15:30:00,19.51,19.53,19.5,19.52,145008.0,19.4227,19.4426,19.4128,19.4327,145008.0
2024-10-10 15:40:00,19.52,19.53,19.5,19.52,198751.0,19.4327,19.4426,19.4128,19.4327,198751.0
2024-10-10 15:50:00,19.52,19.56,19.51,19.56,1027972.0,19.4327,19.4725,19.4227,19.4725,1027972.0
2024-10-11 09:30:00,19.55,19.63,19.52,19.63,176840.0,19.4625,19.5422,19.4327,19.5422,176840.0
2024-10-11 09:40:00,19.64,19.64,19.59,19.6,105419.0,19.5521,19.5521,19.5024,19.5123,105419.0
2024-10-11 09:50:00,19.6,19.61,19.57,19.59,30374.0,19.5123,19.5223,19.4824,19.5024,30374.0
2024-10-11 10:00:00,19.58,19.63,19.57,19.61,90150.0,19.4924,19.5422,19.4824,19.5223,90150.0
2024-10-11 10:10:00,19.61,19.64,19.59,19.63,41717.0,19.5223,19.5521,19.5024,19.5422,41717.0
2024-10-11 10:20:00,19.63,19.64,19.61,19.62,63914.0,19.5422,19.5521,19.5223,19.5322,63914.0
2024-10-11 10:30:00,19.62,19.62,19.55,19.56,27495.0,19.5322,19.5322,19.4625,19.4725,27495.0
2024-10-11 10:40:00,19.57,19.58,19.55,19.57,26672.0,19.4824,19.4924,19.4625,19.4824,26672.0
2024-10-11 10:50:00,19.58,19.59,19.56,19.57,68261.0,19.4924,19.5024,19.4725,19.4824,68261.0
2024-10-11 11:00:00,19.57,19.58,19.56,19.57,45872.0,19.4824,19.4924,19.4725,19.4824,45872.0
2024-10-11 11:10:00,19.57,19.6,19.57,19.6,19695.0,19.4824,19.5123,19.4824,19.5123,19695.0
2024-10-11 11:20:00,19.6,19.61,19.58,19.6,40884.0,19.5123,19.5223,19.4924,19.5123,40884.0
2024-10-11 11:30:00,19.6,19.6,19.57,19.6,261583.0,19.5123,19.5123,19.4824,19.5123,261583.0
2024-10-11 11:40:00,19.6,19.61,19.57,19.57,27895.0,19.5123,19.5223,19.4824,19.4824,27895.0
2024-10-11 11:50:00,19.57,19.58,19.55,19.57,39339.0,19.4824,19.4924,19.4625,19.4824,39339.0
2024-10-11 12:00:00,19.58,19.6,19.58,19.59,37080.0,19.4924,19.5123,19.4924,19.5024,37080.0
2024-10-11 12:10:00,19.59,19.62,19.58,19.61,40969.0,19.5024,19.5322,19.4924,19.5223,40969.0
2024-10-11 12:20:00,19.61,19.61,19.58,19.59,101598.0,19.5223,19.5223,19.4924,19.5024,101598.0
2024-10-11 12:30:00,19.59,19.62,19.58,19.62,35567.0,19.5024,19.5322,19.4924,19.5322,35567.0
2024-10-11 12:40:00,19.62,19.62,19.61,19.62,23322.0,19.5322,19.5322,19.5223,19.5322,23322.0
2024-10-11 12:50:00,19.62,19.67,19.61,19.67,71614.0,19.5322,19.582,19.5223,19.582,71614.0
2024-10-11 13:00:00,19.67,19.68,19.66,19.67,49502.0,19.582,19.592,19.572,19.582,49502.0
2024-10-11 13:10:00,19.67,19.69,19.66,19.69,49078.0,19.582,19.6019,19.572,19.6019,49078.0
2024-10-11 13:20:00,19.69,19.69,19.67,19.69,39642.0,19.6019,19.6019,19.582,19.6019,39642.0
2024-10-11 13:30:00,19.69,19.7,19.67,19.7,65198.0,19.6019,19.6119,19.582,19.6119,65198.0
2024-10-11 13:40:00,19.7,19.71,19.69,19.7,53024.0,19.6119,19.6218,19.6019,19.6119,53024.0
2024-10-11 13:50:00,19.7,19.7,19.67,19.69,40618.0,19.6119,19.6119,19.582,19.6019,40618.0
2024-10-11 14:00:00,19.68,19.69,19.67,19.69,35376.0,19.592,19.6019,19.582,19.6019,35376.0
2024-10-11 14:10:00,19.69,19.71,19.67,19.71,51916.0,19.6019,19.6218,19.582,19.6218,51916.0
2024-10-11 14:20:00,19.7,19.7,19.67,19.68,49627.0,19.6119,19.6119,19.582,19.592,49627.0
2024-10-11 14:30:00,19.68,19.68,19.65,19.65,82504.0,19.592,19.592,19.5621,19.5621,82504.0
2024-10-11 14:40:00,19.66,19.67,19.63,19.63,343609.0,19.572,19.582,19.5422,19.5422,343609.0
2024-10-11 14:50:00,19.64,19.66,19.63,19.66,105865.0,19.5521,19.572,19.5422,19.572,105865.0
2024-10-11 15:00:00,19.66,19.67,19.65,19.66,56181.0,19.572,19.582,19.5621,19.572,56181.0
2024-10-11 15:10:00,19.67,19.68,19.66,19.67,65567.0,19.582,19.592,19.572,19.582,65567.0
2024-10-11 15:20:00,19.68,19.69,19.67,19.69,37986.0,19.592,19.6019,19.582,19.6019,37986.0
2024-10-11 15:30:00,19.68,19.7,19.65,19.68,256973.0,19.592,19.6119,19.5621,19.592,256973.0
2024-10-11 15:40:00,19.68,19.68,19.65,19.67,160002.0,19.592,19.592,19.5621,19.582,160002.0
2024-10-11 15:50:00,19.67,19.67,19.61,19.63,910562.0,19.582,19.582,19.5223,19.5422,910562.0
2024-10-14 09:30:00,19.82,19.94,19.76,19.94,345617.0,19.7313,19.8508,19.6716,19.8508,345617.0
2024-10-14 09:40:00,19.94,19.97,19.91,19.95,193031.0,19.8508,19.8807,19.8209,19.8607,193031.0
2024-10-14 09:50:00,19.95,20.04,19.92,20.04,365876.0,19.8607,19.9503,19.8309,19.9503,365876.0
2024-10-14 10:00:00,20.04,20.08,20.03,20.07,149446.0,19.9503,19.9902,19.9404,19.9802,149446.0
2024-10-14 10:10:00,20.07,20.14,20.06,20.13,154830.0,19.9802,20.0499,19.9703,20.0399,154830.0
2024-10-14 10:20:00,20.13,20.14,20.06,20.07,226796.0,20.0399,20.0499,19.9703,19.9802,226796.0
2024-10-14 10:30:00,20.07,20.11,20.06,20.08,168911.0,19.9802,20.02,19.9703,19.9902,168911.0
2024-10-14 10:40:00,20.08,20.08,20.03,20.05,82826.0,19.9902,19.9902,19.9404,19.9603,82826.0
2024-10-14 10:50:00,20.05,20.09,20.04,20.05,192199.0,19.9603,20.0001,19.9503,19.9603,192199.0
2024-10-14 11:00:00,20.05,20.1,20.04,20.05,111151.0,19.9603,20.0101,19.9503,19.9603,111151.0
2024-10-14 11:10:00,20.05,20.09,20.04,20.09,64377.0,19.9603,20.0001,19.9503,20.0001,64377.0
2024-10-14 11:20:00,20.09,20.11,20.06,20.11,111705.0,20.0001,20.02,19.9703,20.02,111705.0
2024-10-14 11:30:00,20.11,20.12,20.09,20.11,70848.0,20.02,20.03,20.0001,20.02,70848.0
2024-10-14 11:40:00,20.11,20.14,20.1,20.14,68110.0,20.02,20.0499,20.0101,20.0499,68110.0
2024-10-14 11:50:00,20.13,20.16,20.12,20.16,103072.0,20.0399,20.0698,20.03,20.0698,103072.0
2024-10-14 12:00:00,20.16,20.18,20.11,20.13,166832.0,20.0698,20.0897,20.02,20.0399,166832.0
2024-10-14 12:10:00,20.13,20.15,20.12,20.14,63310.0,20.0399,20.0598,20.03,20.0499,63310.0
2024-10-14 12:20:00,20.14,20.18,20.14,20.18,88611.0,20.0499,20.0897,20.0499,20.0897,88611.0
2024-10-14 12:30:00,20.18,20.19,20.17,20.19,91560.0,20.0897,20.0997,20.0798,20.0997,91560.0
2024-10-14 12:40:00,20.19,20.22,20.18,20.21,81257.0,20.0997,20.1295,20.0897,20.1196,81257.0
2024-10-14 12:50:00,20.21,20.24,20.19,20.21,104685.0,20.1196,20.1494,20.0997,20.1196,104685.0
2024-10-14 13:00:00,20.2,20.22,20.18,20.19,67620.0,20.1096,20.1295,20.0897,20.0997,67620.0
2024-10-14 13:10:00,20.2,20.2,20.16,20.17,101503.0,20.1096,20.1096,20.0698,20.0798,101503.0
2024-10-14 13:20:00,20.17,20.17,20.14,20.16,128224.0,20.0798,20.0798,20.0499,20.0698,128224.0
2024-10-14 13:30:00,20.16,20.18,20.14,20.18,62668.0,20.0698,20.0897,20.0499,20.0897,62668.0
2024-10-14 13:40:00,20.18,20.19,20.14,20.18,73832.0,20.0897,20.0997,20.0499,20.0897,73832.0
2024-10-14 13:50:00,20.19,20.19,20.16,20.17,65034.0,20.0997,20.0997,20.0698,20.0798,65034.0
2024-10-14 14:00:00,20.17,20.18,20.16,20.18,57968.0,20.0798,20.0897,20.0698,20.0897,57968.0
2024-10-14 14:10:00,20.18,20.18,20.15,20.15,76185.0,20.0897,20.0897,20.0598,20.0598,76185.0
2024-10-14 14:20:00,20.16,20.18,20.15,20.18,104279.0,20.0698,20.0897,20.0598,20.0897,104279.0
2024-10-14 14:30:00,20.18,20.21,20.17,20.21,138074.0,20.0897,20.1196,20.0798,20.1196,138074.0
2024-10-14 14:40:00,20.21,20.25,20.2,20.23,242022.0,20.1196,20.1594,20.1096,20.1395,242022.0
2024-10-14 14:50:00,20.23,20.3,20.22,20.3,680108.0,20.1395,20.2092,20.1295,20.2092,680108.0
2024-10-14 15:00:00,20.3,20.31,20.28,20.3,229549.0,20.2092,20.2191,20.1893,20.2092,229549.0
2024-10-14 15:10:00,20.3,20.31,20.24,20.28,447492.0,20.2092,20.2191,20.1494,20.1893,447492.0
2024-10-14 15:20:00,20.28,20.28,20.25,20.27,200326.0,20.1893,20.1893,20.1594,20.1793,200326.0
2024-10-14 15:30:00,20.27,20.28,20.25,20.26,175404.0,20.1793,20.1893,20.1594,20.1694,175404.0
2024-10-14 15:40:00,20.26,20.3,20.26,20.3,335082.0,20.1694,20.2092,20.1694,20.2092,335082.0
2024-10-14 15:50:00,20.3,20.3,20.21,20.25,1698228.0,20.2092,20.2092,20.1196,20.1594,1698228.0
2024-10-15 09:30:00,20.39,20.44,20.35,20.39,294952.0,20.2988,20.3486,20.259,20.2988,294952.0
2024-10-15 09:40:00,20.39,20.4,20.36,20.37,144370.0,20.2988,20.3087,20.2689,20.2789,144370.0
2024-10-15 09:50:00,20.37,20.39,20.25,20.29,103662.0,20.2789,20.2988,20.1594,20.1992,103662.0
2024-10-15 10:00:00,20.29,20.3,20.21,20.23,162044.0,20.1992,20.2092,20.1196,20.1395,162044.0
2024-10-15 10:10:00,20.23,20.34,20.23,20.3,151256.0,20.1395,20.249,20.1395,20.2092,151256.0
2024-10-15 10:20:00,20.3,20.35,20.29,20.33,131250.0,20.2092,20.259,20.1992,20.239,131250.0
2024-10-15 10:30:00,20.32,20.42,20.32,20.41,145244.0,20.2291,20.3286,20.2291,20.3187,145244.0
2024-10-15 10:40:00,20.41,20.44,20.36,20.39,155511.0,20.3187,20.3486,20.2689,20.2988,155511.0
2024-10-15 10:50:00,20.39,20.4,20.35,20.35,76417.0,20.2988,20.3087,20.259,20.259,76417.0
2024-10-15 11:00:00,20.36,20.38,20.34,20.38,58098.0,20.2689,20.2888,20.249,20.2888,58098.0
2024-10-15 11:10:00,20.38,20.39,20.31,20.35,206923.0,20.2888,20.2988,20.2191,20.259,206923.0
2024-10-15 11:20:00,20.35,20.39,20.34,20.39,168234.0,20.259,20.2988,20.249,20.2988,168234.0
2024-10-15 11:30:00,20.39,20.41,20.37,20.39,56555.0,20.2988,20.3187,20.2789,20.2988,56555.0
2024-10-15 11:40:00,20.39,20.41,20.38,20.39,86533.0,20.2988,20.3187,20.2888,20.2988,86533.0
2024-10-15 11:50:00,20.39,20.43,20.38,20.41,74922.0,20.2988,20.3386,20.2888,20.3187,74922.0
2024-10-15 12:00:00,20.41,20.42,20.39,20.41,54158.0,20.3187,20.3286,20.2988,20.3187,54158.0
2024-10-15 12:10:00,20.41,20.41,20.38,20.39,81129.0,20.3187,20.3187,20.2888,20.2988,81129.0
2024-10-15 12:20:00,20.39,20.41,20.39,20.39,119952.0,20.2988,20.3187,20.2988,20.2988,119952.0
2024-10-15 12:30:00,20.39,20.42,20.38,20.42,48709.0,20.2988,20.3286,20.2888,20.3286,48709.0
2024-10-15 12:40:00,20.42,20.44,20.4,20.43,67133.0,20.3286,20.3486,20.3087,20.3386,67133.0
2024-10-15 12:50:00,20.42,20.45,20.42,20.44,79695.0,20.3286,20.3585,20.3286,20.3486,79695.0
2024-10-15 13:00:00,20.44,20.45,20.41,20.45,68313.0,20.3486,20.3585,20.3187,20.3585,68313.0
2024-10-15 13:10:00,20.45,20.46,20.42,20.46,75698.0,20.3585,20.3685,20.3286,20.3685,75698.0
2024-10-15 13:20:00,20.46,20.52,20.45,20.51,480652.0,20.3685,20.4282,20.3585,20.4182,480652.0
2024-10-15 13:30:00,20.51,20.54,20.5,20.53,70734.0,20.4182,20.4481,20.4083,20.4381,70734.0
2024-10-15 13:40:00,20.54,20.55,20.52,20.53,50227.0,20.4481,20.4581,20.4282,20.4381,50227.0
2024-10-15 13:50:00,20.53,20.53,20.47,20.48,106035.0,20.4381,20.4381,20.3784,20.3884,106035.0
2024-10-15 14:00:00,20.48,20.52,20.45,20.46,145052.0,20.3884,20.4282,20.3585,20.3685,145052.0
2024-10-15 14:10:00,20.46,20.49,20.46,20.48,108693.0,20.3685,20.3983,20.3685,20.3884,108693.0
2024-10-15 14:20:00,20.48,20.48,20.45,20.46,130344.0,20.3884,20.3884,20.3585,20.3685,130344.0
2024-10-15 14:30:00,20.46,20.51,20.45,20.48,333086.0,20.3685,20.4182,20.3585,20.3884,333086.0
2024-10-15 14:40:00,20.48,20.51,20.45,20.47,467755.0,20.3884,20.4182,20.3585,20.3784,467755.0
2024-10-15 14:50:00,20.46,20.5,20.46,20.48,165637.0,20.3685,20.4083,20.3685,20.3884,165637.0
2024-10-15 15:00:00,20.48,20.51,20.42,20.45,1025028.0,20.3884,20.4182,20.3286,20.3585,1025028.0
2024-10-15 15:10:00,20.45,20.45,20.38,20.4,181165.0,20.3585,20.3585,20.2888,20.3087,181165.0
2024-10-15 15:20:00,20.4,20.45,20.38,20.42,442068.0,20.3087,20.3585,20.2888,20.3286,442068.0
2024-10-15 15:30:00,20.42,20.45,20.41,20.45,280706.0,20.3286,20.3585,20.3187,20.3585,280706.0
2024-10-15 15:40:00,20.45,20.46,20.42,20.44,362069.0,20.3585,20.3685,20.3286,20.3486,362069.0
2024-10-15 15:50:00,20.45,20.47,20.38,20.42,1365251.0,20.3585,20.3784,20.2888,20.3286,1365251.0
2024-10-16 09:30:00,20.4,20.43,20.2,20.3,430753.0,20.3087,20.3386,20.1096,20.2092,430753.0
2024-10-16 09:40:00,20.3,20.31,20.18,20.25,199960.0,20.2092,20.2191,20.0897,20.1594,199960.0
2024-10-16 09:50:00,20.25,20.28,20.21,20.26,98591.0,20.1594,20.1893,20.1196,20.1694,98591.0
2024-10-16 10:00:00,20.26,20.29,20.24,20.28,98679.0,20.1694,20.1992,20.1494,20.1893,98679.0
2024-10-16 10:10:00,20.27,20.28,20.22,20.26,94663.0,20.1793,20.1893,20.1295,20.1694,94663.0
2024-10-16 10:20:00,20.26,20.27,20.22,20.23,155935.0,20.1694,20.1793,20.1295,20.1395,155935.0
2024-10-16 10:30:00,20.22,20.27,20.21,20.24,47616.0,20.1295,20.1793,20.1196,20.1494,47616.0
2024-10-16 10:40:00,20.24,20.33,20.24,20.32,190872.0,20.1494,20.239,20.1494,20.2291,190872.0
2024-10-16 10:50:00,20.33,20.37,20.31,20.37,178703.0,20.239,20.2789,20.2191,20.2789,178703.0
2024-10-16 11:00:00,20.37,20.38,20.3,20.32,168175.0,20.2789,20.2888,20.2092,20.2291,168175.0
2024-10-16 11:10:00,20.32,20.38,20.31,20.35,554962.0,20.2291,20.2888,20.2191,20.259,554962.0
2024-10-16 11:20:00,20.34,20.35,20.31,20.32,201393.0,20.249,20.259,20.2191,20.2291,201393.0
2024-10-16 11:30:00,20.32,20.37,20.32,20.37,99583.0,20.2291,20.2789,20.2291,20.2789,99583.0
2024-10-16 11:40:00,20.37,20.4,20.36,20.4,45896.0,20.2789,20.3087,20.2689,20.3087,45896.0
2024-10-16 11:50:00,20.39,20.41,20.37,20.38,66138.0,20.2988,20.3187,20.2789,20.2888,66138.0
2024-10-16 12:00:00,20.39,20.43,20.38,20.42,109840.0,20.2988,20.3386,20.2888,20.3286,109840.0
2024-10-16 12:10:00,20.43,20.45,20.41,20.41,58707.0,20.3386,20.3585,20.3187,20.3187,58707.0
2024-10-16 12:20:00,20.41,20.42,20.38,20.39,39824.0,20.3187,20.3286,20.2888,20.2988,39824.0
2024-10-16 12:30:00,20.39,20.42,20.38,20.41,36362.0,20.2988,20.3286,20.2888,20.3187,36362.0
2024-10-16 12:40:00,20.41,20.42,20.4,20.42,64962.0,20.3187,20.3286,20.3087,20.3286,64962.0
2024-10-16 12:50:00,20.42,20.42,20.39,20.42,68885.0,20.3286,20.3286,20.2988,20.3286,68885.0
2024-10-16 13:00:00,20.42,20.44,20.4,20.41,44370.0,20.3286,20.3486,20.3087,20.3187,44370.0
2024-10-16 13:10:00,20.41,20.43,20.4,20.41,48191.0,20.3187,20.3386,20.3087,20.3187,48191.0
2024-10-16 13:20:00,20.41,20.43,20.4,20.41,36760.0,20.3187,20.3386,20.3087,20.3187,36760.0
2024-10-16 13:30:00,20.4,20.41,20.38,20.39,60934.0,20.3087,20.3187,20.2888,20.2988,60934.0
2024-10-16 13:40:00,20.4,20.42,20.39,20.41,50520.0,20.3087,20.3286,20.2988,20.3187,50520.0
2024-10-16 13:50:00,20.41,20.43,20.39,20.43,61891.0,20.3187,20.3386,20.2988,20.3386,61891.0
2024-10-16 14:00:00,20.43,20.44,20.4,20.41,46824.0,20.3386,20.3486,20.3087,20.3187,46824.0
2024-10-16 14:10:00,20.41,20.42,20.39,20.4,58470.0,20.3187,20.3286,20.2988,20.3087,58470.0
2024-10-16 14:20:00,20.39,20.42,20.39,20.42,75962.0,20.2988,20.3286,20.2988,20.3286,75962.0
2024-10-16 14:30:00,20.42,20.44,20.41,20.43,58291.0,20.3286,20.3486,20.3187,20.3386,58291.0
2024-10-16 14:40:00,20.43,20.43,20.41,20.43,31190.0,20.3386,20.3386,20.3187,20.3386,31190.0
2024-10-16 14:50:00,20.43,20.43,20.38,20.42,135227.0,20.3386,20.3386,20.2888,20.3286,135227.0
2024-10-16 15:00:00,20.42,20.42,20.4,20.41,56277.0,20.3286,20.3286,20.3087,20.3187,56277.0
2024-10-16 15:10:00,20.4,20.43,20.39,20.41,375290.0,20.3087,20.3386,20.2988,20.3187,375290.0
2024-10-16 15:20:00,20.41,20.42,20.36,20.42,223158.0,20.3187,20.3286,20.2689,20.3286,223158.0
2024-10-16 15:30:00,20.41,20.42,20.38,20.42,283721.0,20.3187,20.3286,20.2888,20.3286,283721.0
2024-10-16 15:40:00,20.42,20.47,20.41,20.46,280107.0,20.3286,20.3784,20.3187,20.3685,280107.0
2024-10-16 15:50:00,20.46,20.54,20.45,20.51,1786283.0,20.3685,20.4481,20.3585,20.4182,1786283.0
2024-10-17 09:30:00,20.59,20.61,20.48,20.49,374891.0,20.4979,20.5178,20.3884,20.3983,374891.0
2024-10-17 09:40:00,20.48,20.51,20.39,20.42,104415.0,20.3884,20.4182,20.2988,20.3286,104415.0
2024-10-17 09:50:00,20.42,20.49,20.41,20.48,249316.0,20.3286,20.3983,20.3187,20.3884,249316.0
2024-10-17 10:00:00,20.48,20.51,20.41,20.46,121966.0,20.3884,20.4182,20.3187,20.3685,121966.0
2024-10-17 10:10:00,20.46,20.49,20.44,20.48,100891.0,20.3685,20.3983,20.3486,20.3884,100891.0
2024-10-17 10:20:00,20.48,20.48,20.41,20.42,56657.0,20.3884,20.3884,20.3187,20.3286,56657.0
2024-10-17 10:30:00,20.42,20.46,20.41,20.46,72357.0,20.3286,20.3685,20.3187,20.3685,72357.0
2024-10-17 10:40:00,20.46,20.46,20.38,20.39,106523.0,20.3685,20.3685,20.2888,20.2988,106523.0
2024-10-17 10:50:00,20.39,20.41,20.36,20.37,77169.0,20.2988,20.3187,20.2689,20.2789,77169.0
2024-10-17 11:00:00,20.38,20.38,20.34,20.34,42698.0,20.2888,20.2888,20.249,20.249,42698.0
2024-10-17 11:10:00,20.34,20.37,20.33,20.35,191807.0,20.249,20.2789,20.239,20.259,191807.0
2024-10-17 11:20:00,20.36,20.37,20.31,20.32,53937.0,20.2689,20.2789,20.2191,20.2291,53937.0
2024-10-17 11:30:00,20.32,20.32,20.26,20.27,111364.0,20.2291,20.2291,20.1694,20.1793,111364.0
2024-10-17 11:40:00,20.27,20.27,20.21,20.23,98152.0,20.1793,20.1793,20.1196,20.1395,98152.0
2024-10-17 11:50:00,20.23,20.25,20.22,20.22,31185.0,20.1395,20.1594,20.1295,20.1295,31185.0
2024-10-17 12:00:00,20.23,20.28,20.22,20.27,78290.0,20.1395,20.1893,20.1295,20.1793,78290.0
2024-10-17 12:10:00,20.26,20.27,20.23,20.23,62259.0,20.1694,20.1793,20.1395,20.1395,62259.0
2024-10-17 12:20:00,20.24,20.26,20.23,20.26,34612.0,20.1494,20.1694,20.1395,20.1694,34612.0
2024-10-17 12:30:00,20.26,20.28,20.25,20.25,140095.0,20.1694,20.1893,20.1594,20.1594,140095.0
2024-10-17 12:40:00,20.25,20.29,20.23,20.29,82892.0,20.1594,20.1992,20.1395,20.1992,82892.0
2024-10-17 12:50:00,20.29,20.31,20.26,20.28,138122.0,20.1992,20.2191,20.1694,20.1893,138122.0
2024-10-17 13:00:00,20.27,20.27,20.22,20.25,108188.0,20.1793,20.1793,20.1295,20.1594,108188.0
2024-10-17 13:10:00,20.25,20.26,20.23,20.26,47159.0,20.1594,20.1694,20.1395,20.1694,47159.0
2024-10-17 13:20:00,20.26,20.27,20.24,20.26,78302.0,20.1694,20.1793,20.1494,20.1694,78302.0
2024-10-17 13:30:00,20.26,20.27,20.24,20.27,70030.0,20.1694,20.1793,20.1494,20.1793,70030.0
2024-10-17 13:40:00,20.26,20.31,20.26,20.3,54534.0,20.1694,20.2191,20.1694,20.2092,54534.0
2024-10-17 13:50:00,20.3,20.34,20.3,20.32,148603.0,20.2092,20.249,20.2092,20.2291,148603.0
2024-10-17 14:00:00,20.33,20.33,20.28,20.31,76699.0,20.239,20.239,20.1893,20.2191,76699.0
2024-10-17 14:10:00,20.31,20.31,20.29,20.3,33923.0,20.2191,20.2191,20.1992,20.2092,33923.0
2024-10-17 14:20:00,20.3,20.31,20.29,20.3,50101.0,20.2092,20.2191,20.1992,20.2092,50101.0
2024-10-17 14:30:00,20.3,20.3,20.28,20.29,251659.0,20.2092,20.2092,20.1893,20.1992,251659.0
2024-10-17 14:40:00,20.29,20.29,20.26,20.27,65818.0,20.1992,20.1992,20.1694,20.1793,65818.0
2024-10-17 14:50:00,20.27,20.3,20.16,20.23,793660.0,20.1793,20.2092,20.0698,20.1395,793660.0
2024-10-17 15:00:00,20.23,20.27,20.2,20.25,424742.0,20.1395,20.1793,20.1096,20.1594,424742.0
2024-10-17 15:10:00,20.26,20.34,20.25,20.33,199735.0,20.1694,20.249,20.1594,20.239,199735.0
2024-10-17 15:20:00,20.34,20.34,20.29,20.3,326236.0,20.249,20.249,20.1992,20.2092,326236.0
2024-10-17 15:30:00,20.31,20.34,20.3,20.32,183730.0,20.2191,20.249,20.2092,20.2291,183730.0
2024-10-17 15:40:00,20.31,20.31,20.27,20.3,168864.0,20.2191,20.2191,20.1793,20.2092,168864.0
2024-10-17 15:50:00,20.3,20.31,20.27,20.29,748889.0,20.2092,20.2191,20.1793,20.1992,748889.0
2024-10-18 09:30:00,20.34,20.34,20.2,20.26,733122.0,20.249,20.249,20.1096,20.1694,733122.0
2024-10-18 09:40:00,20.26,20.32,20.24,20.3,109075.0,20.1694,20.2291,20.1494,20.2092,109075.0
2024-10-18 09:50:00,20.29,20.32,20.24,20.32,147689.0,20.1992,20.2291,20.1494,20.2291,147689.0
2024-10-18 10:00:00,20.32,20.33,20.26,20.27,136140.0,20.2291,20.239,20.1694,20.1793,136140.0
2024-10-18 10:10:00,20.27,20.28,20.25,20.27,83831.0,20.1793,20.1893,20.1594,20.1793,83831.0
2024-10-18 10:20:00,20.28,20.28,20.21,20.21,132113.0,20.1893,20.1893,20.1196,20.1196,132113.0
2024-10-18 10:30:00,20.21,20.23,20.17,20.19,139871.0,20.1196,20.1395,20.0798,20.0997,139871.0
2024-10-18 10:40:00,20.2,20.21,20.19,20.19,52306.0,20.1096,20.1196,20.0997,20.0997,52306.0
2024-10-18 10:50:00,20.19,20.28,20.19,20.28,108007.0,20.0997,20.1893,20.0997,20.1893,108007.0
2024-10-18 11:00:00,20.28,20.29,20.26,20.28,86847.0,20.1893,20.1992,20.1694,20.1893,86847.0
2024-10-18 11:10:00,20.28,20.29,20.27,20.29,72391.0,20.1893,20.1992,20.1793,20.1992,72391.0
2024-10-18 11:20:00,20.28,20.32,20.26,20.32,192043.0,20.1893,20.2291,20.1694,20.2291,192043.0
2024-10-18 11:30:00,20.32,20.33,20.27,20.32,137613.0,20.2291,20.239,20.1793,20.2291,137613.0
2024-10-18 11:40:00,20.32,20.35,20.31,20.35,34069.0,20.2291,20.259,20.2191,20.259,34069.0
2024-10-18 11:50:00,20.35,20.35,20.33,20.34,31750.0,20.259,20.259,20.239,20.249,31750.0
2024-10-18 12:00:00,20.34,20.34,20.32,20.32,27283.0,20.249,20.249,20.2291,20.2291,27283.0
2024-10-18 12:10:00,20.32,20.34,20.31,20.32,76580.0,20.2291,20.249,20.2191,20.2291,76580.0
2024-10-18 12:20:00,20.32,20.33,20.29,20.3,62148.0,20.2291,20.239,20.1992,20.2092,62148.0
2024-10-18 12:30:00,20.3,20.32,20.3,20.32,56114.0,20.2092,20.2291,20.2092,20.2291,56114.0
2024-10-18 12:40:00,20.32,20.34,20.32,20.34,39656.0,20.2291,20.249,20.2291,20.249,39656.0
2024-10-18 12:50:00,20.34,20.36,20.33,20.34,65466.0,20.249,20.2689,20.239,20.249,65466.0
2024-10-18 13:00:00,20.33,20.35,20.32,20.32,82092.0,20.239,20.259,20.2291,20.2291,82092.0
2024-10-18 13:10:00,20.32,20.35,20.32,20.33,28499.0,20.2291,20.259,20.2291,20.239,28499.0
2024-10-18 13:20:00,20.32,20.34,20.32,20.33,54884.0,20.2291,20.249,20.2291,20.239,54884.0
2024-10-18 13:30:00,20.33,20.34,20.3,20.32,51201.0,20.239,20.249,20.2092,20.2291,51201.0
2024-10-18 13:40:00,20.32,20.32,20.3,20.3,27184.0,20.2291,20.2291,20.2092,20.2092,27184.0
2024-10-18 13:50:00,20.3,20.31,20.29,20.3,25758.0,20.2092,20.2191,20.1992,20.2092,25758.0
2024-10-18 14:00:00,20.3,20.32,20.28,20.3,64638.0,20.2092,20.2291,20.1893,20.2092,64638.0
2024-10-18 14:10:00,20.3,20.33,20.3,20.32,67332.0,20.2092,20.239,20.2092,20.2291,67332.0
2024-10-18 14:20:00,20.32,20.36,20.32,20.35,47686.0,20.2291,20.2689,20.2291,20.259,47686.0
2024-10-18 14:30:00,20.36,20.36,20.33,20.34,60012.0,20.2689,20.2689,20.239,20.249,60012.0
2024-10-18 14:40:00,20.35,20.36,20.34,20.35,73764.0,20.259,20.2689,20.249,20.259,73764.0
2024-10-18 14:50:00,20.34,20.35,20.31,20.32,98819.0,20.249,20.259,20.2191,20.2291,98819.0
2024-10-18 15:00:00,20.32,20.33,20.3,20.3,56860.0,20.2291,20.239,20.2092,20.2092,56860.0
2024-10-18 15:10:00,20.3,20.32,20.3,20.3,44780.0,20.2092,20.2291,20.2092,20.2092,44780.0
2024-10-18 15:20:00,20.3,20.34,20.28,20.33,124317.0,20.2092,20.249,20.1893,20.239,124317.0
2024-10-18 15:30:00,20.33,20.35,20.32,20.35,122605.0,20.239,20.259,20.2291,20.259,122605.0
2024-10-18 15:40:00,20.35,20.37,20.32,20.36,209806.0,20.259,20.2789,20.2291,20.2689,209806.0
2024-10-18 15:50:00,20.37,20.39,20.36,20.39,771017.0,20.2789,20.2988,20.2689,20.2988,771017.0
2024-10-21 09:30:00,20.48,20.59,20.41,20.58,343393.0,20.3884,20.4979,20.3187,20.4879,343393.0
2024-10-21 09:40:00,20.58,20.65,20.57,20.63,133014.0,20.4879,20.5576,20.478,20.5377,133014.0
2024-10-21 09:50:00,20.62,20.64,20.56,20.56,212796.0,20.5277,20.5477,20.468,20.468,212796.0
2024-10-21 10:00:00,20.56,20.59,20.54,20.57,110399.0,20.468,20.4979,20.4481,20.478,110399.0
2024-10-21 10:10:00,20.57,20.58,20.52,20.53,78001.0,20.478,20.4879,20.4282,20.4381,78001.0
2024-10-21 10:20:00,20.53,20.56,20.51,20.53,179305.0,20.4381,20.468,20.4182,20.4381,179305.0
2024-10-21 10:30:00,20.52,20.55,20.5,20.54,91668.0,20.4282,20.4581,20.4083,20.4481,91668.0
2024-10-21 10:40:00,20.54,20.54,20.45,20.46,89856.0,20.4481,20.4481,20.3585,20.3685,89856.0
2024-10-21 10:50:00,20.46,20.47,20.42,20.44,95004.0,20.3685,20.3784,20.3286,20.3486,95004.0
2024-10-21 11:00:00,20.43,20.44,20.37,20.38,58062.0,20.3386,20.3486,20.2789,20.2888,58062.0
2024-10-21 11:10:00,20.38,20.38,20.34,20.36,159644.0,20.2888,20.2888,20.249,20.2689,159644.0
2024-10-21 11:20:00,20.36,20.37,20.31,20.32,133362.0,20.2689,20.2789,20.2191,20.2291,133362.0
2024-10-21 11:30:00,20.32,20.32,20.28,20.3,81633.0,20.2291,20.2291,20.1893,20.2092,81633.0
2024-10-21 11:40:00,20.3,20.33,20.28,20.31,72261.0,20.2092,20.239,20.1893,20.2191,72261.0
2024-10-21 11:50:00,20.31,20.36,20.31,20.34,80055.0,20.2191,20.2689,20.2191,20.249,80055.0
2024-10-21 12:00:00,20.34,20.35,20.3,20.32,71972.0,20.249,20.259,20.2092,20.2291,71972.0
2024-10-21 12:10:00,20.32,20.32,20.29,20.31,74840.0,20.2291,20.2291,20.1992,20.2191,74840.0
2024-10-21 12:20:00,20.3,20.34,20.29,20.33,35403.0,20.2092,20.249,20.1992,20.239,35403.0
2024-10-21 12:30:00,20.34,20.34,20.32,20.32,28514.0,20.249,20.249,20.2291,20.2291,28514.0
2024-10-21 12:40:00,20.32,20.33,20.3,20.31,20147.0,20.2291,20.239,20.2092,20.2191,20147.0
2024-10-21 12:50:00,20.3,20.33,20.3,20.32,47935.0,20.2092,20.239,20.2092,20.2291,47935.0
2024-10-21 13:00:00,20.32,20.34,20.32,20.33,17584.0,20.2291,20.249,20.2291,20.239,17584.0
2024-10-21 13:10:00,20.33,20.34,20.32,20.34,49292.0,20.239,20.249,20.2291,20.249,49292.0
2024-10-21 13:20:00,20.34,20.35,20.32,20.32,29139.0,20.249,20.259,20.2291,20.2291,29139.0
2024-10-21 13:30:00,20.32,20.33,20.3,20.3,33746.0,20.2291,20.239,20.2092,20.2092,33746.0
2024-10-21 13:40:00,20.31,20.32,20.3,20.3,54022.0,20.2191,20.2291,20.2092,20.2092,54022.0
2024-10-21 13:50:00,20.3,20.31,20.28,20.29,92538.0,20.2092,20.2191,20.1893,20.1992,92538.0
2024-10-21 14:00:00,20.3,20.32,20.29,20.32,30314.0,20.2092,20.2291,20.1992,20.2291,30314.0
2024-10-21 14:10:00,20.32,20.32,20.29,20.3,75676.0,20.2291,20.2291,20.1992,20.2092,75676.0
2024-10-21 14:20:00,20.3,20.32,20.29,20.3,118013.0,20.2092,20.2291,20.1992,20.2092,118013.0
2024-10-21 14:30:00,20.3,20.31,20.29,20.3,62054.0,20.2092,20.2191,20.1992,20.2092,62054.0
2024-10-21 14:40:00,20.3,20.31,20.3,20.3,32109.0,20.2092,20.2191,20.2092,20.2092,32109.0
2024-10-21 14:50:00,20.3,20.33,20.3,20.32,279376.0,20.2092,20.239,20.2092,20.2291,279376.0
2024-10-21 15:00:00,20.32,20.33,20.32,20.32,47211.0,20.2291,20.239,20.2291,20.2291,47211.0
2024-10-21 15:10:00,20.32,20.34,20.32,20.34,56235.0,20.2291,20.249,20.2291,20.249,56235.0
2024-10-21 15:20:00,20.34,20.38,20.32,20.38,156249.0,20.249,20.2888,20.2291,20.2888,156249.0
2024-10-21 15:30:00,20.38,20.38,20.3,20.31,92229.0,20.2888,20.2888,20.2092,20.2191,92229.0
2024-10-21 15:40:00,20.32,20.33,20.31,20.31,140461.0,20.2291,20.239,20.2191,20.2191,140461.0
2024-10-21 15:50:00,20.32,20.36,20.3,20.35,922747.0,20.2291,20.2689,20.2092,20.259,922747.0
2024-10-22 09:30:00,20.26,20.35,20.24,20.31,124831.0,20.1694,20.259,20.1494,20.2191,124831.0
2024-10-22 09:40:00,20.31,20.37,20.28,20.37,82655.0,20.2191,20.2789,20.1893,20.2789,82655.0
2024-10-22 09:50:00,20.36,20.43,20.34,20.43,284897.0,20.2689,20.3386,20.249,20.3386,284897.0
2024-10-22 10:00:00,20.42,20.46,20.38,20.39,242175.0,20.3286,20.3685,20.2888,20.2988,242175.0
2024-10-22 10:10:00,20.39,20.4,20.32,20.32,225106.0,20.2988,20.3087,20.2291,20.2291,225106.0
2024-10-22 10:20:00,20.32,20.35,20.31,20.31,114473.0,20.2291,20.259,20.2191,20.2191,114473.0
2024-10-22 10:30:00,20.3,20.32,20.29,20.3,29679.0,20.2092,20.2291,20.1992,20.2092,29679.0
2024-10-22 10:40:00,20.31,20.4,20.3,20.39,256940.0,20.2191,20.3087,20.2092,20.2988,256940.0
2024-10-22 10:50:00,20.39,20.41,20.38,20.4,37724.0,20.2988,20.3187,20.2888,20.3087,37724.0
2024-10-22 11:00:00,20.39,20.47,20.39,20.46,118296.0,20.2988,20.3784,20.2988,20.3685,118296.0
2024-10-22 11:10:00,20.46,20.54,20.46,20.54,89959.0,20.3685,20.4481,20.3685,20.4481,89959.0
2024-10-22 11:20:00,20.54,20.55,20.51,20.53,90247.0,20.4481,20.4581,20.4182,20.4381,90247.0
2024-10-22 11:30:00,20.53,20.56,20.52,20.54,74585.0,20.4381,20.468,20.4282,20.4481,74585.0
2024-10-22 11:40:00,20.54,20.54,20.52,20.52,34415.0,20.4481,20.4481,20.4282,20.4282,34415.0
2024-10-22 11:50:00,20.53,20.53,20.49,20.5,41481.0,20.4381,20.4381,20.3983,20.4083,41481.0
2024-10-22 12:00:00,20.49,20.54,20.49,20.54,62828.0,20.3983,20.4481,20.3983,20.4481,62828.0
2024-10-22 12:10:00,20.54,20.59,20.53,20.57,128338.0,20.4481,20.4979,20.4381,20.478,128338.0
2024-10-22 12:20:00,20.57,20.57,20.54,20.55,41960.0,20.478,20.478,20.4481,20.4581,41960.0
2024-10-22 12:30:00,20.55,20.58,20.55,20.56,48453.0,20.4581,20.4879,20.4581,20.468,48453.0
2024-10-22 12:40:00,20.57,20.57,20.53,20.54,44642.0,20.478,20.478,20.4381,20.4481,44642.0
2024-10-22 12:50:00,20.54,20.55,20.53,20.54,41872.0,20.4481,20.4581,20.4381,20.4481,41872.0
2024-10-22 13:00:00,20.54,20.55,20.53,20.54,38035.0,20.4481,20.4581,20.4381,20.4481,38035.0
2024-10-22 13:10:00,20.53,20.53,20.51,20.53,38553.0,20.4381,20.4381,20.4182,20.4381,38553.0
2024-10-22 13:20:00,20.53,20.55,20.51,20.55,52732.0,20.4381,20.4581,20.4182,20.4581,52732.0
2024-10-22 13:30:00,20.55,20.56,20.53,20.54,88207.0,20.4581,20.468,20.4381,20.4481,88207.0
2024-10-22 13:40:00,20.53,20.54,20.53,20.53,33412.0,20.4381,20.4481,20.4381,20.4381,33412.0
2024-10-22 13:50:00,20.53,20.54,20.53,20.54,20701.0,20.4381,20.4481,20.4381,20.4481,20701.0
2024-10-22 14:00:00,20.54,20.56,20.53,20.55,52790.0,20.4481,20.468,20.4381,20.4581,52790.0
2024-10-22 14:10:00,20.55,20.57,20.54,20.55,122097.0,20.4581,20.478,20.4481,20.4581,122097.0
2024-10-22 14:20:00,20.55,20.56,20.54,20.55,43369.0,20.4581,20.468,20.4481,20.4581,43369.0
2024-10-22 14:30:00,20.56,20.57,20.55,20.55,92114.0,20.468,20.478,20.4581,20.4581,92114.0
2024-10-22 14:40:00,20.55,20.57,20.55,20.57,52113.0,20.4581,20.478,20.4581,20.478,52113.0
2024-10-22 14:50:00,20.57,20.59,20.56,20.57,155449.0,20.478,20.4979,20.468,20.478,155449.0
2024-10-22 15:00:00,20.57,20.59,20.55,20.59,147267.0,20.478,20.4979,20.4581,20.4979,147267.0
2024-10-22 15:10:00,20.59,20.63,20.58,20.62,99258.0,20.4979,20.5377,20.4879,20.5277,99258.0
2024-10-22 15:20:00,20.62,20.64,20.61,20.64,166024.0,20.5277,20.5477,20.5178,20.5477,166024.0
2024-10-22 15:30:00,20.64,20.65,20.61,20.64,278395.0,20.5477,20.5576,20.5178,20.5477,278395.0
2024-10-22 15:40:00,20.64,20.67,20.62,20.62,490376.0,20.5477,20.5775,20.5277,20.5277,490376.0
2024-10-22 15:50:00,20.63,20.63,20.57,20.57,1107775.0,20.5377,20.5377,20.478,20.478,1107775.0
2024-10-23 09:30:00,20.49,20.6,20.46,20.54,164488.0,20.3983,20.5078,20.3685,20.4481,164488.0
2024-10-23 09:40:00,20.54,20.55,20.48,20.55,138189.0,20.4481,20.4581,20.3884,20.4581,138189.0
2024-10-23 09:50:00,20.54,20.54,20.46,20.48,355290.0,20.4481,20.4481,20.3685,20.3884,355290.0
2024-10-23 10:00:00,20.48,20.49,20.44,20.45,113215.0,20.3884,20.3983,20.3486,20.3585,113215.0
2024-10-23 10:10:00,20.46,20.46,20.39,20.4,105420.0,20.3685,20.3685,20.2988,20.3087,105420.0
2024-10-23 10:20:00,20.41,20.41,20.33,20.33,251353.0,20.3187,20.3187,20.239,20.239,251353.0
2024-10-23 10:30:00,20.34,20.41,20.32,20.38,252684.0,20.249,20.3187,20.2291,20.2888,252684.0
2024-10-23 10:40:00,20.39,20.43,20.37,20.4,1137182.0,20.2988,20.3386,20.2789,20.3087,1137182.0
2024-10-23 10:50:00,20.4,20.43,20.39,20.43,362568.0,20.3087,20.3386,20.2988,20.3386,362568.0
2024-10-23 11:00:00,20.43,20.46,20.41,20.45,69435.0,20.3386,20.3685,20.3187,20.3585,69435.0
2024-10-23 11:10:00,20.46,20.46,20.4,20.4,73860.0,20.3685,20.3685,20.3087,20.3087,73860.0
2024-10-23 11:20:00,20.4,20.43,20.39,20.41,56049.0,20.3087,20.3386,20.2988,20.3187,56049.0
2024-10-23 11:30:00,20.42,20.43,20.4,20.42,59101.0,20.3286,20.3386,20.3087,20.3286,59101.0
2024-10-23 11:40:00,20.42,20.43,20.41,20.42,27256.0,20.3286,20.3386,20.3187,20.3286,27256.0
2024-10-23 11:50:00,20.41,20.43,20.4,20.42,119483.0,20.3187,20.3386,20.3087,20.3286,119483.0
2024-10-23 12:00:00,20.41,20.43,20.41,20.42,54992.0,20.3187,20.3386,20.3187,20.3286,54992.0
2024-10-23 12:10:00,20.41,20.44,20.4,20.44,67810.0,20.3187,20.3486,20.3087,20.3486,67810.0
2024-10-23 12:20:00,20.44,20.46,20.43,20.45,132346.0,20.3486,20.3685,20.3386,20.3585,132346.0
2024-10-23 12:30:00,20.45,20.47,20.43,20.44,94595.0,20.3585,20.3784,20.3386,20.3486,94595.0
2024-10-23 12:40:00,20.44,20.46,20.44,20.46,43009.0,20.3486,20.3685,20.3486,20.3685,43009.0
2024-10-23 12:50:00,20.46,20.46,20.44,20.44,22783.0,20.3685,20.3685,20.3486,20.3486,22783.0
2024-10-23 13:00:00,20.45,20.47,20.44,20.44,49274.0,20.3585,20.3784,20.3486,20.3486,49274.0
2024-10-23 13:10:00,20.45,20.45,20.41,20.45,58165.0,20.3585,20.3585,20.3187,20.3585,58165.0
2024-10-23 13:20:00,20.44,20.45,20.42,20.43,40693.0,20.3486,20.3585,20.3286,20.3386,40693.0
2024-10-23 13:30:00,20.42,20.44,20.41,20.44,80456.0,20.3286,20.3486,20.3187,20.3486,80456.0
2024-10-23 13:40:00,20.44,20.47,20.43,20.44,123922.0,20.3486,20.3784,20.3386,20.3486,123922.0
2024-10-23 13:50:00,20.45,20.48,20.44,20.47,97624.0,20.3585,20.3884,20.3486,20.3784,97624.0
2024-10-23 14:00:00,20.48,20.48,20.44,20.46,61028.0,20.3884,20.3884,20.3486,20.3685,61028.0
2024-10-23 14:10:00,20.46,20.47,20.42,20.42,40616.0,20.3685,20.3784,20.3286,20.3286,40616.0
2024-10-23 14:20:00,20.43,20.45,20.42,20.45,120823.0,20.3386,20.3585,20.3286,20.3585,120823.0
2024-10-23 14:30:00,20.45,20.48,20.44,20.47,101694.0,20.3585,20.3884,20.3486,20.3784,101694.0
2024-10-23 14:40:00,20.46,20.49,20.46,20.48,93998.0,20.3685,20.3983,20.3685,20.3884,93998.0
2024-10-23 14:50:00,20.48,20.51,20.47,20.5,99256.0,20.3884,20.4182,20.3784,20.4083,99256.0
2024-10-23 15:00:00,20.5,20.51,20.48,20.48,124182.0,20.4083,20.4182,20.3884,20.3884,124182.0
2024-10-23 15:10:00,20.48,20.49,20.47,20.48,83441.0,20.3884,20.3983,20.3784,20.3884,83441.0
2024-10-23 15:20:00,20.48,20.5,20.46,20.48,110653.0,20.3884,20.4083,20.3685,20.3884,110653.0
2024-10-23 15:30:00,20.48,20.52,20.48,20.49,431040.0,20.3884,20.4282,20.3884,20.3983,431040.0
2024-10-23 15:40:00,20.49,20.5,20.48,20.48,122872.0,20.3983,20.4083,20.3884,20.3884,122872.0
2024-10-23 15:50:00,20.49,20.58,20.48,20.58,907375.0,20.3983,20.4879,20.3884,20.4879,907375.0
2024-10-24 09:30:00,20.64,20.71,20.52,20.68,167794.0,20.5477,20.6173,20.4282,20.5875,167794.0
2024-10-24 09:40:00,20.68,20.71,20.65,20.68,91983.0,20.5875,20.6173,20.5576,20.5875,91983.0
2024-10-24 09:50:00,20.68,20.71,20.65,20.71,99426.0,20.5875,20.6173,20.5576,20.6173,99426.0
2024-10-24 10:00:00,20.71,20.76,20.69,20.76,97279.0,20.6173,20.6671,20.5974,20.6671,97279.0
2024-10-24 10:10:00,20.76,20.76,20.66,20.71,81698.0,20.6671,20.6671,20.5676,20.6173,81698.0
2024-10-24 10:20:00,20.71,20.77,20.7,20.77,97960.0,20.6173,20.6771,20.6074,20.6771,97960.0
2024-10-24 10:30:00,20.77,20.78,20.74,20.77,89424.0,20.6771,20.687,20.6472,20.6771,89424.0
2024-10-24 10:40:00,20.77,20.78,20.74,20.78,142658.0,20.6771,20.687,20.6472,20.687,142658.0
2024-10-24 10:50:00,20.78,20.81,20.77,20.79,135260.0,20.687,20.7169,20.6771,20.697,135260.0
2024-10-24 11:00:00,20.79,20.79,20.73,20.73,37469.0,20.697,20.697,20.6373,20.6373,37469.0
2024-10-24 11:10:00,20.74,20.75,20.73,20.74,67018.0,20.6472,20.6572,20.6373,20.6472,67018.0
2024-10-24 11:20:00,20.74,20.75,20.71,20.72,76711.0,20.6472,20.6572,20.6173,20.6273,76711.0
2024-10-24 11:30:00,20.71,20.75,20.7,20.73,91621.0,20.6173,20.6572,20.6074,20.6373,91621.0
2024-10-24 11:40:00,20.73,20.73,20.69,20.7,44850.0,20.6373,20.6373,20.5974,20.6074,44850.0
2024-10-24 11:50:00,20.69,20.71,20.66,20.67,73862.0,20.5974,20.6173,20.5676,20.5775,73862.0
2024-10-24 12:00:00,20.67,20.68,20.65,20.68,27319.0,20.5775,20.5875,20.5576,20.5875,27319.0
2024-10-24 12:10:00,20.68,20.69,20.67,20.69,38890.0,20.5875,20.5974,20.5775,20.5974,38890.0
2024-10-24 12:20:00,20.69,20.7,20.68,20.69,30313.0,20.5974,20.6074,20.5875,20.5974,30313.0
2024-10-24 12:30:00,20.69,20.71,20.68,20.69,61111.0,20.5974,20.6173,20.5875,20.5974,61111.0
2024-10-24 12:40:00,20.7,20.7,20.68,20.69,31941.0,20.6074,20.6074,20.5875,20.5974,31941.0
2024-10-24 12:50:00,20.69,20.72,20.68,20.71,70807.0,20.5974,20.6273,20.5875,20.6173,70807.0
2024-10-24 13:00:00,20.71,20.72,20.69,20.71,45258.0,20.6173,20.6273,20.5974,20.6173,45258.0
2024-10-24 13:10:00,20.71,20.73,20.71,20.71,42425.0,20.6173,20.6373,20.6173,20.6173,42425.0
2024-10-24 13:20:00,20.71,20.73,20.7,20.73,62547.0,20.6173,20.6373,20.6074,20.6373,62547.0
2024-10-24 13:30:00,20.72,20.73,20.7,20.73,64472.0,20.6273,20.6373,20.6074,20.6373,64472.0
2024-10-24 13:40:00,20.73,20.73,20.71,20.71,39438.0,20.6373,20.6373,20.6173,20.6173,39438.0
2024-10-24 13:50:00,20.71,20.73,20.71,20.71,66324.0,20.6173,20.6373,20.6173,20.6173,66324.0
2024-10-24 14:00:00,20.71,20.72,20.69,20.7,136771.0,20.6173,20.6273,20.5974,20.6074,136771.0
2024-10-24 14:10:00,20.7,20.71,20.67,20.69,66593.0,20.6074,20.6173,20.5775,20.5974,66593.0
2024-10-24 14:20:00,20.69,20.71,20.67,20.68,27557.0,20.5974,20.6173,20.5775,20.5875,27557.0
2024-10-24 14:30:00,20.68,20.69,20.66,20.68,40990.0,20.5875,20.5974,20.5676,20.5875,40990.0
2024-10-24 14:40:00,20.68,20.69,20.65,20.66,37596.0,20.5875,20.5974,20.5576,20.5676,37596.0
2024-10-24 14:50:00,20.65,20.69,20.65,20.69,124280.0,20.5576,20.5974,20.5576,20.5974,124280.0
2024-10-24 15:00:00,20.69,20.69,20.62,20.64,149392.0,20.5974,20.5974,20.5277,20.5477,149392.0
2024-10-24 15:10:00,20.65,20.68,20.64,20.68,77598.0,20.5576,20.5875,20.5477,20.5875,77598.0
2024-10-24 15:20:00,20.68,20.68,20.67,20.68,42899.0,20.5875,20.5875,20.5775,20.5875,42899.0
2024-10-24 15:30:00,20.68,20.68,20.64,20.64,110663.0,20.5875,20.5875,20.5477,20.5477,110663.0
2024-10-24 15:40:00,20.64,20.68,20.64,20.67,129675.0,20.5477,20.5875,20.5477,20.5775,129675.0
2024-10-24 15:50:00,20.68,20.71,20.65,20.69,908256.0,20.5875,20.6173,20.5576,20.5974,908256.0
2024-10-25 09:30:00,20.93,20.93,20.71,20.71,215938.0,20.8364,20.8364,20.6173,20.6173,215938.0
2024-10-25 09:40:00,20.71,20.74,20.64,20.65,69957.0,20.6173,20.6472,20.5477,20.5576,69957.0
2024-10-25 09:50:00,20.64,20.71,20.64,20.69,119746.0,20.5477,20.6173,20.5477,20.5974,119746.0
2024-10-25 10:00:00,20.7,20.75,20.69,20.72,113986.0,20.6074,20.6572,20.5974,20.6273,113986.0
2024-10-25 10:10:00,20.73,20.75,20.71,20.73,46878.0,20.6373,20.6572,20.6173,20.6373,46878.0
2024-10-25 10:20:00,20.72,20.72,20.66,20.67,112891.0,20.6273,20.6273,20.5676,20.5775,112891.0
2024-10-25 10:30:00,20.66,20.67,20.63,20.64,54179.0,20.5676,20.5775,20.5377,20.5477,54179.0
2024-10-25 10:40:00,20.64,20.66,20.63,20.64,57799.0,20.5477,20.5676,20.5377,20.5477,57799.0
2024-10-25 10:50:00,20.64,20.64,20.62,20.62,25640.0,20.5477,20.5477,20.5277,20.5277,25640.0
2024-10-25 11:00:00,20.62,20.65,20.62,20.63,39808.0,20.5277,20.5576,20.5277,20.5377,39808.0
2024-10-25 11:10:00,20.63,20.63,20.59,20.59,99902.0,20.5377,20.5377,20.4979,20.4979,99902.0
2024-10-25 11:20:00,20.59,20.6,20.58,20.6,52301.0,20.4979,20.5078,20.4879,20.5078,52301.0
2024-10-25 11:30:00,20.6,20.6,20.56,20.57,43507.0,20.5078,20.5078,20.468,20.478,43507.0
2024-10-25 11:40:00,20.57,20.59,20.55,20.59,55178.0,20.478,20.4979,20.4581,20.4979,55178.0
2024-10-25 11:50:00,20.59,20.59,20.56,20.57,43197.0,20.4979,20.4979,20.468,20.478,43197.0
2024-10-25 12:00:00,20.57,20.58,20.5,20.5,70878.0,20.478,20.4879,20.4083,20.4083,70878.0
2024-10-25 12:10:00,20.5,20.52,20.49,20.5,98283.0,20.4083,20.4282,20.3983,20.4083,98283.0
2024-10-25 12:20:00,20.49,20.53,20.49,20.52,112945.0,20.3983,20.4381,20.3983,20.4282,112945.0
2024-10-25 12:30:00,20.52,20.53,20.5,20.51,82619.0,20.4282,20.4381,20.4083,20.4182,82619.0
2024-10-25 12:40:00,20.51,20.53,20.5,20.51,62626.0,20.4182,20.4381,20.4083,20.4182,62626.0
2024-10-25 12:50:00,20.51,20.51,20.49,20.51,53647.0,20.4182,20.4182,20.3983,20.4182,53647.0
2024-10-25 13:00:00,20.51,20.51,20.48,20.48,24434.0,20.4182,20.4182,20.3884,20.3884,24434.0
2024-10-25 13:10:00,20.48,20.49,20.45,20.46,100374.0,20.3884,20.3983,20.3585,20.3685,100374.0
2024-10-25 13:20:00,20.46,20.47,20.44,20.45,79003.0,20.3685,20.3784,20.3486,20.3585,79003.0
2024-10-25 13:30:00,20.45,20.45,20.42,20.44,41029.0,20.3585,20.3585,20.3286,20.3486,41029.0
2024-10-25 13:40:00,20.44,20.44,20.4,20.44,62813.0,20.3486,20.3486,20.3087,20.3486,62813.0
2024-10-25 13:50:00,20.44,20.47,20.43,20.45,87582.0,20.3486,20.3784,20.3386,20.3585,87582.0
2024-10-25 14:00:00,20.45,20.45,20.43,20.43,51851.0,20.3585,20.3585,20.3386,20.3386,51851.0
2024-10-25 14:10:00,20.44,20.44,20.42,20.44,63220.0,20.3486,20.3486,20.3286,20.3486,63220.0
2024-10-25 14:20:00,20.43,20.47,20.43,20.46,73946.0,20.3386,20.3784,20.3386,20.3685,73946.0
2024-10-25 14:30:00,20.47,20.47,20.44,20.46,50423.0,20.3784,20.3784,20.3486,20.3685,50423.0
2024-10-25 14:40:00,20.46,20.47,20.44,20.45,81058.0,20.3685,20.3784,20.3486,20.3585,81058.0
2024-10-25 14:50:00,20.46,20.46,20.42,20.44,96098.0,20.3685,20.3685,20.3286,20.3486,96098.0
2024-10-25 15:00:00,20.43,20.44,20.41,20.42,62530.0,20.3386,20.3486,20.3187,20.3286,62530.0
2024-10-25 15:10:00,20.42,20.42,20.38,20.41,198672.0,20.3286,20.3286,20.2888,20.3187,198672.0
2024-10-25 15:20:00,20.41,20.41,20.39,20.41,47111.0,20.3187,20.3187,20.2988,20.3187,47111.0
2024-10-25 15:30:00,20.41,20.43,20.4,20.43,87976.0,20.3187,20.3386,20.3087,20.3386,87976.0
2024-10-25 15:40:00,20.43,20.43,20.39,20.4,223643.0,20.3386,20.3386,20.2988,20.3087,223643.0
2024-10-25 15:50:00,20.41,20.42,20.33,20.36,887299.0,20.3187,20.3286,20.239,20.2689,887299.0
2024-10-28 09:30:00,20.44,20.53,20.4,20.51,148514.0,20.3486,20.4381,20.3087,20.4182,148514.0
2024-10-28 09:40:00,20.5,20.53,20.46,20.52,58450.0,20.4083,20.4381,20.3685,20.4282,58450.0
2024-10-28 09:50:00,20.51,20.59,20.51,20.57,57745.0,20.4182,20.4979,20.4182,20.478,57745.0
2024-10-28 10:00:00,20.57,20.58,20.54,20.54,55582.0,20.478,20.4879,20.4481,20.4481,55582.0
2024-10-28 10:10:00,20.55,20.59,20.54,20.57,67466.0,20.4581,20.4979,20.4481,20.478,67466.0
2024-10-28 10:20:00,20.57,20.59,20.55,20.58,64808.0,20.478,20.4979,20.4581,20.4879,64808.0
2024-10-28 10:30:00,20.58,20.58,20.54,20.55,57101.0,20.4879,20.4879,20.4481,20.4581,57101.0
2024-10-28 10:40:00,20.54,20.58,20.53,20.57,41324.0,20.4481,20.4879,20.4381,20.478,41324.0
2024-10-28 10:50:00,20.57,20.6,20.57,20.58,34793.0,20.478,20.5078,20.478,20.4879,34793.0
2024-10-28 11:00:00,20.57,20.59,20.56,20.57,30753.0,20.478,20.4979,20.468,20.478,30753.0
2024-10-28 11:10:00,20.57,20.59,20.56,20.57,29741.0,20.478,20.4979,20.468,20.478,29741.0
2024-10-28 11:20:00,20.57,20.58,20.55,20.55,47837.0,20.478,20.4879,20.4581,20.4581,47837.0
2024-10-28 11:30:00,20.55,20.56,20.53,20.54,27199.0,20.4581,20.468,20.4381,20.4481,27199.0
2024-10-28 11:40:00,20.54,20.55,20.53,20.55,53274.0,20.4481,20.4581,20.4381,20.4581,53274.0
2024-10-28 11:50:00,20.55,20.55,20.53,20.54,45596.0,20.4581,20.4581,20.4381,20.4481,45596.0
2024-10-28 12:00:00,20.53,20.55,20.52,20.54,24881.0,20.4381,20.4581,20.4282,20.4481,24881.0
2024-10-28 12:10:00,20.53,20.57,20.53,20.55,63354.0,20.4381,20.478,20.4381,20.4581,63354.0
2024-10-28 12:20:00,20.55,20.55,20.53,20.55,27008.0,20.4581,20.4581,20.4381,20.4581,27008.0
2024-10-28 12:30:00,20.55,20.58,20.54,20.57,37430.0,20.4581,20.4879,20.4481,20.478,37430.0
2024-10-28 12:40:00,20.57,20.58,20.56,20.57,37439.0,20.478,20.4879,20.468,20.478,37439.0
2024-10-28 12:50:00,20.57,20.57,20.56,20.57,13256.0,20.478,20.478,20.468,20.478,13256.0
2024-10-28 13:00:00,20.56,20.57,20.55,20.57,24531.0,20.468,20.478,20.4581,20.478,24531.0
2024-10-28 13:10:00,20.57,20.58,20.56,20.58,15251.0,20.478,20.4879,20.468,20.4879,15251.0
2024-10-28 13:20:00,20.58,20.59,20.57,20.58,44691.0,20.4879,20.4979,20.478,20.4879,44691.0
2024-10-28 13:30:00,20.58,20.59,20.55,20.57,73223.0,20.4879,20.4979,20.4581,20.478,73223.0
2024-10-28 13:40:00,20.57,20.58,20.56,20.57,47643.0,20.478,20.4879,20.468,20.478,47643.0
2024-10-28 13:50:00,20.57,20.57,20.54,20.55,31479.0,20.478,20.478,20.4481,20.4581,31479.0
2024-10-28 14:00:00,20.55,20.57,20.55,20.56,41131.0,20.4581,20.478,20.4581,20.468,41131.0
2024-10-28 14:10:00,20.55,20.57,20.54,20.55,47624.0,20.4581,20.478,20.4481,20.4581,47624.0
2024-10-28 14:20:00,20.55,20.55,20.52,20.53,48178.0,20.4581,20.4581,20.4282,20.4381,48178.0
2024-10-28 14:30:00,20.53,20.57,20.51,20.57,115733.0,20.4381,20.478,20.4182,20.478,115733.0
2024-10-28 14:40:00,20.57,20.57,20.55,20.57,79364.0,20.478,20.478,20.4581,20.478,79364.0
2024-10-28 14:50:00,20.57,20.58,20.56,20.57,69183.0,20.478,20.4879,20.468,20.478,69183.0
2024-10-28 15:00:00,20.57,20.57,20.52,20.53,186370.0,20.478,20.478,20.4282,20.4381,186370.0
2024-10-28 15:10:00,20.53,20.55,20.52,20.55,98238.0,20.4381,20.4581,20.4282,20.4581,98238.0
2024-10-28 15:20:00,20.55,20.59,20.54,20.57,63544.0,20.4581,20.4979,20.4481,20.478,63544.0
2024-10-28 15:30:00,20.57,20.6,20.57,20.58,88754.0,20.478,20.5078,20.478,20.4879,88754.0
2024-10-28 15:40:00,20.58,20.59,20.57,20.59,72442.0,20.4879,20.4979,20.478,20.4979,72442.0
2024-10-28 15:50:00,20.58,20.59,20.51,20.53,702535.0,20.4879,20.4979,20.4182,20.4381,702535.0
2024-10-29 09:30:00,20.4,20.43,20.21,20.26,237520.0,20.3087,20.3386,20.1196,20.1694,237520.0
2024-10-29 09:40:00,20.26,20.29,20.22,20.23,114277.0,20.1694,20.1992,20.1295,20.1395,114277.0
2024-10-29 09:50:00,20.23,20.28,20.2,20.21,59347.0,20.1395,20.1893,20.1096,20.1196,59347.0
2024-10-29 10:00:00,20.2,20.23,20.15,20.23,118558.0,20.1096,20.1395,20.0598,20.1395,118558.0
2024-10-29 10:10:00,20.23,20.23,20.18,20.21,60192.0,20.1395,20.1395,20.0897,20.1196,60192.0
2024-10-29 10:20:00,20.21,20.23,20.17,20.21,51226.0,20.1196,20.1395,20.0798,20.1196,51226.0
2024-10-29 10:30:00,20.21,20.23,20.19,20.22,45479.0,20.1196,20.1395,20.0997,20.1295,45479.0
2024-10-29 10:40:00,20.21,20.22,20.16,20.19,62486.0,20.1196,20.1295,20.0698,20.0997,62486.0
2024-10-29 10:50:00,20.18,20.19,20.13,20.14,47475.0,20.0897,20.0997,20.0399,20.0499,47475.0
2024-10-29 11:00:00,20.14,20.23,20.14,20.2,225156.0,20.0499,20.1395,20.0499,20.1096,225156.0
2024-10-29 11:10:00,20.21,20.21,20.11,20.12,368647.0,20.1196,20.1196,20.02,20.03,368647.0
2024-10-29 11:20:00,20.12,20.15,20.1,20.13,156114.0,20.03,20.0598,20.0101,20.0399,156114.0
2024-10-29 11:30:00,20.13,20.14,20.07,20.1,99175.0,20.0399,20.0499,19.9802,20.0101,99175.0
2024-10-29 11:40:00,20.1,20.11,20.08,20.11,63693.0,20.0101,20.02,19.9902,20.02,63693.0
2024-10-29 11:50:00,20.11,20.13,20.09,20.13,103041.0,20.02,20.0399,20.0001,20.0399,103041.0
2024-10-29 12:00:00,20.13,20.17,20.12,20.17,62192.0,20.0399,20.0798,20.03,20.0798,62192.0
2024-10-29 12:10:00,20.17,20.18,20.12,20.14,63231.0,20.0798,20.0897,20.03,20.0499,63231.0
2024-10-29 12:20:00,20.14,20.14,20.12,20.13,44404.0,20.0499,20.0499,20.03,20.0399,44404.0
2024-10-29 12:30:00,20.13,20.15,20.12,20.14,35724.0,20.0399,20.0598,20.03,20.0499,35724.0
2024-10-29 12:40:00,20.14,20.14,20.11,20.14,55800.0,20.0499,20.0499,20.02,20.0499,55800.0
2024-10-29 12:50:00,20.14,20.17,20.13,20.17,46555.0,20.0499,20.0798,20.0399,20.0798,46555.0
2024-10-29 13:00:00,20.17,20.19,20.15,20.16,49853.0,20.0798,20.0997,20.0598,20.0698,49853.0
2024-10-29 13:10:00,20.15,20.18,20.14,20.16,44069.0,20.0598,20.0897,20.0499,20.0698,44069.0
2024-10-29 13:20:00,20.15,20.17,20.13,20.17,58500.0,20.0598,20.0798,20.0399,20.0798,58500.0
2024-10-29 13:30:00,20.17,20.17,20.12,20.13,50885.0,20.0798,20.0798,20.03,20.0399,50885.0
2024-10-29 13:40:00,20.13,20.13,20.09,20.1,50888.0,20.0399,20.0399,20.0001,20.0101,50888.0
2024-10-29 13:50:00,20.1,20.12,20.09,20.1,37867.0,20.0101,20.03,20.0001,20.0101,37867.0
2024-10-29 14:00:00,20.1,20.11,20.09,20.09,45197.0,20.0101,20.02,20.0001,20.0001,45197.0
2024-10-29 14:10:00,20.1,20.11,20.09,20.11,31372.0,20.0101,20.02,20.0001,20.02,31372.0
2024-10-29 14:20:00,20.11,20.12,20.1,20.12,27589.0,20.02,20.03,20.0101,20.03,27589.0
2024-10-29 14:30:00,20.12,20.13,20.11,20.13,46178.0,20.03,20.0399,20.02,20.0399,46178.0
2024-10-29 14:40:00,20.13,20.15,20.11,20.13,49722.0,20.0399,20.0598,20.02,20.0399,49722.0
2024-10-29 14:50:00,20.12,20.13,20.1,20.13,61611.0,20.03,20.0399,20.0101,20.0399,61611.0
2024-10-29 15:00:00,20.13,20.14,20.12,20.14,49913.0,20.0399,20.0499,20.03,20.0499,49913.0
2024-10-29 15:10:00,20.14,20.15,20.11,20.13,82251.0,20.0499,20.0598,20.02,20.0399,82251.0
2024-10-29 15:20:00,20.13,20.14,20.12,20.14,83295.0,20.0399,20.0499,20.03,20.0499,83295.0
2024-10-29 15:30:00,20.13,20.14,20.09,20.11,87712.0,20.0399,20.0499,20.0001,20.02,87712.0
2024-10-29 15:40:00,20.11,20.11,20.08,20.1,189381.0,20.02,20.02,19.9902,20.0101,189381.0
2024-10-29 15:50:00,20.1,20.14,20.06,20.12,892415.0,20.0101,20.0499,19.9703,20.03,892415.0
2024-10-30 09:30:00,20.17,20.26,20.14,20.16,133297.0,20.0798,20.1694,20.0499,20.0698,133297.0
2024-10-30 09:40:00,20.16,20.22,20.15,20.21,28292.0,20.0698,20.1295,20.0598,20.1196,28292.0
2024-10-30 09:50:00,20.21,20.25,20.19,20.2,57873.0,20.1196,20.1594,20.0997,20.1096,57873.0
2024-10-30 10:00:00,20.2,20.2,20.15,20.18,61627.0,20.1096,20.1096,20.0598,20.0897,61627.0
2024-10-30 10:10:00,20.18,20.22,20.17,20.19,76310.0,20.0897,20.1295,20.0798,20.0997,76310.0
2024-10-30 10:20:00,20.19,20.19,20.14,20.16,54899.0,20.0997,20.0997,20.0499,20.0698,54899.0
2024-10-30 10:30:00,20.16,20.2,20.14,20.2,66238.0,20.0698,20.1096,20.0499,20.1096,66238.0
2024-10-30 10:40:00,20.2,20.21,20.18,20.2,168234.0,20.1096,20.1196,20.0897,20.1096,168234.0
2024-10-30 10:50:00,20.2,20.23,20.19,20.21,34952.0,20.1096,20.1395,20.0997,20.1196,34952.0
2024-10-30 11:00:00,20.21,20.23,20.19,20.22,148524.0,20.1196,20.1395,20.0997,20.1295,148524.0
2024-10-30 11:10:00,20.21,20.22,20.18,20.2,66955.0,20.1196,20.1295,20.0897,20.1096,66955.0
2024-10-30 11:20:00,20.2,20.21,20.18,20.21,54011.0,20.1096,20.1196,20.0897,20.1196,54011.0
2024-10-30 11:30:00,20.21,20.23,20.19,20.23,30871.0,20.1196,20.1395,20.0997,20.1395,30871.0
2024-10-30 11:40:00,20.23,20.25,20.22,20.24,51534.0,20.1395,20.1594,20.1295,20.1494,51534.0
2024-10-30 11:50:00,20.24,20.27,20.24,20.27,49005.0,20.1494,20.1793,20.1494,20.1793,49005.0
2024-10-30 12:00:00,20.27,20.3,20.27,20.3,81517.0,20.1793,20.2092,20.1793,20.2092,81517.0
2024-10-30 12:10:00,20.3,20.3,20.28,20.29,59099.0,20.2092,20.2092,20.1893,20.1992,59099.0
2024-10-30 12:20:00,20.29,20.3,20.27,20.3,55374.0,20.1992,20.2092,20.1793,20.2092,55374.0
2024-10-30 12:30:00,20.3,20.31,20.29,20.3,66351.0,20.2092,20.2191,20.1992,20.2092,66351.0
2024-10-30 12:40:00,20.29,20.3,20.27,20.27,75113.0,20.1992,20.2092,20.1793,20.1793,75113.0
2024-10-30 12:50:00,20.28,20.28,20.26,20.27,41334.0,20.1893,20.1893,20.1694,20.1793,41334.0
2024-10-30 13:00:00,20.27,20.27,20.24,20.25,50293.0,20.1793,20.1793,20.1494,20.1594,50293.0
2024-10-30 13:10:00,20.25,20.27,20.23,20.26,61486.0,20.1594,20.1793,20.1395,20.1694,61486.0
2024-10-30 13:20:00,20.26,20.26,20.21,20.21,41166.0,20.1694,20.1694,20.1196,20.1196,41166.0
2024-10-30 13:30:00,20.21,20.23,20.21,20.23,81604.0,20.1196,20.1395,20.1196,20.1395,81604.0
2024-10-30 13:40:00,20.23,20.24,20.19,20.2,109619.0,20.1395,20.1494,20.0997,20.1096,109619.0
2024-10-30 13:50:00,20.2,20.21,20.18,20.2,61928.0,20.1096,20.1196,20.0897,20.1096,61928.0
2024-10-30 14:00:00,20.19,20.23,20.19,20.22,64234.0,20.0997,20.1395,20.0997,20.1295,64234.0
2024-10-30 14:10:00,20.21,20.22,20.18,20.2,30324.0,20.1196,20.1295,20.0897,20.1096,30324.0
2024-10-30 14:20:00,20.2,20.21,20.18,20.2,56926.0,20.1096,20.1196,20.0897,20.1096,56926.0
2024-10-30 14:30:00,20.2,20.32,20.19,20.23,337167.0,20.1096,20.2291,20.0997,20.1395,337167.0
2024-10-30 14:40:00,20.23,20.25,20.22,20.25,29169.0,20.1395,20.1594,20.1295,20.1594,29169.0
2024-10-30 14:50:00,20.25,20.25,20.22,20.23,71298.0,20.1594,20.1594,20.1295,20.1395,71298.0
2024-10-30 15:00:00,20.23,20.24,20.21,20.21,72937.0,20.1395,20.1494,20.1196,20.1196,72937.0
2024-10-30 15:10:00,20.21,20.22,20.21,20.22,26214.0,20.1196,20.1295,20.1196,20.1295,26214.0
2024-10-30 15:20:00,20.22,20.23,20.21,20.21,63846.0,20.1295,20.1395,20.1196,20.1196,63846.0
2024-10-30 15:30:00,20.21,20.24,20.2,20.22,98247.0,20.1196,20.1494,20.1096,20.1295,98247.0
2024-10-30 15:40:00,20.23,20.27,20.21,20.27,191645.0,20.1395,20.1793,20.1196,20.1793,191645.0
2024-10-30 15:50:00,20.27,20.27,20.18,20.2,1110548.0,20.1793,20.1793,20.0897,20.1096,1110548.0
2024-10-31 09:30:00,20.15,20.28,20.14,20.27,152162.0,20.0598,20.1893,20.0499,20.1793,152162.0
2024-10-31 09:40:00,20.27,20.3,20.26,20.28,50191.0,20.1793,20.2092,20.1694,20.1893,50191.0
2024-10-31 09:50:00,20.28,20.36,20.28,20.35,125059.0,20.1893,20.2689,20.1893,20.259,125059.0
2024-10-31 10:00:00,20.35,20.39,20.31,20.34,158988.0,20.259,20.2988,20.2191,20.249,158988.0
2024-10-31 10:10:00,20.34,20.39,20.3,20.32,116011.0,20.249,20.2988,20.2092,20.2291,116011.0
2024-10-31 10:20:00,20.31,20.35,20.3,20.32,287648.0,20.2191,20.259,20.2092,20.2291,287648.0
2024-10-31 10:30:00,20.33,20.37,20.33,20.36,95189.0,20.239,20.2789,20.239,20.2689,95189.0
2024-10-31 10:40:00,20.35,20.35,20.29,20.29,86911.0,20.259,20.259,20.1992,20.1992,86911.0
2024-10-31 10:50:00,20.29,20.29,20.25,20.27,74340.0,20.1992,20.1992,20.1594,20.1793,74340.0
2024-10-31 11:00:00,20.28,20.29,20.22,20.23,149795.0,20.1893,20.1992,20.1295,20.1395,149795.0
2024-10-31 11:10:00,20.23,20.27,20.22,20.24,131312.0,20.1395,20.1793,20.1295,20.1494,131312.0
2024-10-31 11:20:00,20.24,20.32,20.24,20.27,181636.0,20.1494,20.2291,20.1494,20.1793,181636.0
2024-10-31 11:30:00,20.28,20.31,20.26,20.3,94418.0,20.1893,20.2191,20.1694,20.2092,94418.0
2024-10-31 11:40:00,20.3,20.32,20.28,20.29,97099.0,20.2092,20.2291,20.1893,20.1992,97099.0
2024-10-31 11:50:00,20.29,20.32,20.28,20.29,71866.0,20.1992,20.2291,20.1893,20.1992,71866.0
2024-10-31 12:00:00,20.3,20.35,20.29,20.35,117158.0,20.2092,20.259,20.1992,20.259,117158.0
2024-10-31 12:10:00,20.35,20.37,20.33,20.34,89668.0,20.259,20.2789,20.239,20.249,89668.0
2024-10-31 12:20:00,20.34,20.35,20.31,20.34,72555.0,20.249,20.259,20.2191,20.249,72555.0
2024-10-31 12:30:00,20.34,20.37,20.29,20.37,485184.0,20.249,20.2789,20.1992,20.2789,485184.0
2024-10-31 12:40:00,20.37,20.4,20.36,20.37,167334.0,20.2789,20.3087,20.2689,20.2789,167334.0
2024-10-31 12:50:00,20.36,20.39,20.34,20.36,89217.0,20.2689,20.2988,20.249,20.2689,89217.0
2024-10-31 13:00:00,20.35,20.37,20.34,20.36,112515.0,20.259,20.2789,20.249,20.2689,112515.0
2024-10-31 13:10:00,20.36,20.4,20.35,20.38,94465.0,20.2689,20.3087,20.259,20.2888,94465.0
2024-10-31 13:20:00,20.38,20.43,20.38,20.43,104386.0,20.2888,20.3386,20.2888,20.3386,104386.0
2024-10-31 13:30:00,20.43,20.43,20.37,20.39,388108.0,20.3386,20.3386,20.2789,20.2988,388108.0
2024-10-31 13:40:00,20.39,20.39,20.37,20.39,65083.0,20.2988,20.2988,20.2789,20.2988,65083.0
2024-10-31 13:50:00,20.39,20.4,20.35,20.39,110757.0,20.2988,20.3087,20.259,20.2988,110757.0
2024-10-31 14:00:00,20.4,20.4,20.33,20.34,610279.0,20.3087,20.3087,20.239,20.249,610279.0
2024-10-31 14:10:00,20.34,20.35,20.33,20.34,98424.0,20.249,20.259,20.239,20.249,98424.0
2024-10-31 14:20:00,20.34,20.36,20.33,20.35,120546.0,20.249,20.2689,20.239,20.259,120546.0
2024-10-31 14:30:00,20.35,20.35,20.31,20.32,78702.0,20.259,20.259,20.2191,20.2291,78702.0
2024-10-31 14:40:00,20.32,20.33,20.3,20.32,109101.0,20.2291,20.239,20.2092,20.2291,109101.0
2024-10-31 14:50:00,20.31,20.34,20.31,20.32,129184.0,20.2191,20.249,20.2191,20.2291,129184.0
2024-10-31 15:00:00,20.32,20.33,20.28,20.3,76098.0,20.2291,20.239,20.1893,20.2092,76098.0
2024-10-31 15:10:00,20.3,20.3,20.23,20.26,102599.0,20.2092,20.2092,20.1395,20.1694,102599.0
2024-10-31 15:20:00,20.26,20.29,20.24,20.26,148530.0,20.1694,20.1992,20.1494,20.1694,148530.0
2024-10-31 15:30:00,20.26,20.28,20.19,20.21,208905.0,20.1694,20.1893,20.0997,20.1196,208905.0
2024-10-31 15:40:00,20.21,20.26,20.2,20.26,282392.0,20.1196,20.1694,20.1096,20.1694,282392.0
2024-10-31 15:50:00,20.25,20.29,20.22,20.23,867423.0,20.1594,20.1992,20.1295,20.1395,867423.0
2024-11-01 09:30:00,20.22,20.38,20.17,20.38,127792.0,20.1295,20.2888,20.0798,20.2888,127792.0
2024-11-01 09:40:00,20.37,20.38,20.26,20.29,102723.0,20.2789,20.2888,20.1694,20.1992,102723.0
2024-11-01 09:50:00,20.3,20.32,20.27,20.29,52578.0,20.2092,20.2291,20.1793,20.1992,52578.0
2024-11-01 10:00:00,20.29,20.38,20.27,20.36,89830.0,20.1992,20.2888,20.1793,20.2689,89830.0
2024-11-01 10:10:00,20.36,20.37,20.27,20.28,119392.0,20.2689,20.2789,20.1793,20.1893,119392.0
2024-11-01 10:20:00,20.28,20.31,20.25,20.31,120620.0,20.1893,20.2191,20.1594,20.2191,120620.0
2024-11-01 10:30:00,20.31,20.31,20.28,20.3,67532.0,20.2191,20.2191,20.1893,20.2092,67532.0
2024-11-01 10:40:00,20.3,20.31,20.25,20.26,64447.0,20.2092,20.2191,20.1594,20.1694,64447.0
2024-11-01 10:50:00,20.27,20.29,20.26,20.29,107550.0,20.1793,20.1992,20.1694,20.1992,107550.0
2024-11-01 11:00:00,20.28,20.29,20.25,20.27,63893.0,20.1893,20.1992,20.1594,20.1793,63893.0
2024-11-01 11:10:00,20.26,20.29,20.26,20.27,78356.0,20.1694,20.1992,20.1694,20.1793,78356.0
2024-11-01 11:20:00,20.27,20.27,20.21,20.23,77553.0,20.1793,20.1793,20.1196,20.1395,77553.0
2024-11-01 11:30:00,20.22,20.24,20.19,20.2,77205.0,20.1295,20.1494,20.0997,20.1096,77205.0
2024-11-01 11:40:00,20.2,20.21,20.16,20.17,209510.0,20.1096,20.1196,20.0698,20.0798,209510.0
2024-11-01 11:50:00,20.17,20.18,20.13,20.18,62247.0,20.0798,20.0897,20.0399,20.0897,62247.0
2024-11-01 12:00:00,20.18,20.21,20.18,20.2,133669.0,20.0897,20.1196,20.0897,20.1096,133669.0
2024-11-01 12:10:00,20.2,20.21,20.16,20.18,136412.0,20.1096,20.1196,20.0698,20.0897,136412.0
2024-11-01 12:20:00,20.17,20.2,20.16,20.19,97802.0,20.0798,20.1096,20.0698,20.0997,97802.0
2024-11-01 12:30:00,20.19,20.26,20.18,20.23,403272.0,20.0997,20.1694,20.0897,20.1395,403272.0
2024-11-01 12:40:00,20.23,20.24,20.21,20.24,145490.0,20.1395,20.1494,20.1196,20.1494,145490.0
2024-11-01 12:50:00,20.23,20.24,20.2,20.21,107412.0,20.1395,20.1494,20.1096,20.1196,107412.0
2024-11-01 13:00:00,20.21,20.21,20.17,20.19,98927.0,20.1196,20.1196,20.0798,20.0997,98927.0
2024-11-01 13:10:00,20.19,20.19,20.16,20.19,67431.0,20.0997,20.0997,20.0698,20.0997,67431.0
2024-11-01 13:20:00,20.19,20.21,20.17,20.19,142255.0,20.0997,20.1196,20.0798,20.0997,142255.0
2024-11-01 13:30:00,20.19,20.19,20.13,20.14,147809.0,20.0997,20.0997,20.0399,20.0499,147809.0
2024-11-01 13:40:00,20.14,20.14,20.1,20.11,188231.0,20.0499,20.0499,20.0101,20.02,188231.0
2024-11-01 13:50:00,20.11,20.13,20.08,20.1,264014.0,20.02,20.0399,19.9902,20.0101,264014.0
2024-11-01 14:00:00,20.1,20.12,20.04,20.05,141252.0,20.0101,20.03,19.9503,19.9603,141252.0
2024-11-01 14:10:00,20.05,20.08,20.04,20.08,70959.0,19.9603,19.9902,19.9503,19.9902,70959.0
2024-11-01 14:20:00,20.07,20.11,20.07,20.1,65972.0,19.9802,20.02,19.9802,20.0101,65972.0
2024-11-01 14:30:00,20.1,20.12,20.07,20.11,127343.0,20.0101,20.03,19.9802,20.02,127343.0
2024-11-01 14:40:00,20.11,20.13,20.1,20.13,118673.0,20.02,20.0399,20.0101,20.0399,118673.0
2024-11-01 14:50:00,20.13,20.13,20.07,20.09,108839.0,20.0399,20.0399,19.9802,20.0001,108839.0
2024-11-01 15:00:00,20.09,20.1,20.06,20.1,139523.0,20.0001,20.0101,19.9703,20.0101,139523.0
2024-11-01 15:10:00,20.1,20.1,20.07,20.09,120747.0,20.0101,20.0101,19.9802,20.0001,120747.0
2024-11-01 15:20:00,20.09,20.1,20.07,20.09,178484.0,20.0001,20.0101,19.9802,20.0001,178484.0
2024-11-01 15:30:00,20.1,20.1,20.02,20.03,196190.0,20.0101,20.0101,19.9304,19.9404,196190.0
2024-11-01 15:40:00,20.03,20.06,20.02,20.03,275871.0,19.9404,19.9703,19.9304,19.9404,275871.0
2024-11-01 15:50:00,20.03,20.05,19.99,20.03,1427713.0,19.9404,19.9603,19.9006,19.9404,1427713.0
2024-11-04 09:30:00,20.04,20.15,20.03,20.14,202292.0,19.9503,20.0598,19.9404,20.0499,202292.0
2024-11-04 09:40:00,20.14,20.18,20.09,20.13,161604.0,20.0499,20.0897,20.0001,20.0399,161604.0
2024-11-04 09:50:00,20.12,20.12,19.99,19.99,260811.0,20.03,20.03,19.9006,19.9006,260811.0
2024-11-04 10:00:00,19.98,20.02,19.95,19.98,420677.0,19.8906,19.9304,19.8607,19.8906,420677.0
2024-11-04 10:10:00,19.98,20.01,19.93,19.98,112106.0,19.8906,19.9205,19.8408,19.8906,112106.0
2024-11-04 10:20:00,19.98,20.0,19.95,19.98,172868.0,19.8906,19.9105,19.8607,19.8906,172868.0
2024-11-04 10:30:00,19.98,19.98,19.94,19.96,117921.0,19.8906,19.8906,19.8508,19.8707,117921.0
2024-11-04 10:40:00,19.96,19.97,19.91,19.92,140731.0,19.8707,19.8807,19.8209,19.8309,140731.0
2024-11-04 10:50:00,19.92,19.98,19.91,19.94,167750.0,19.8309,19.8906,19.8209,19.8508,167750.0
2024-11-04 11:00:00,19.95,19.95,19.91,19.93,67707.0,19.8607,19.8607,19.8209,19.8408,67707.0
2024-11-04 11:10:00,19.93,19.96,19.92,19.93,71221.0,19.8408,19.8707,19.8309,19.8408,71221.0
2024-11-04 11:20:00,19.94,19.96,19.92,19.92,125180.0,19.8508,19.8707,19.8309,19.8309,125180.0
2024-11-04 11:30:00,19.92,19.95,19.91,19.93,63873.0,19.8309,19.8607,19.8209,19.8408,63873.0
2024-11-04 11:40:00,19.93,19.94,19.89,19.89,91982.0,19.8408,19.8508,19.801,19.801,91982.0
2024-11-04 11:50:00,19.89,19.92,19.88,19.89,128434.0,19.801,19.8309,19.7911,19.801,128434.0
2024-11-04 12:00:00,19.9,19.91,19.87,19.89,76005.0,19.811,19.8209,19.7811,19.801,76005.0
2024-11-04 12:10:00,19.89,19.89,19.81,19.84,297976.0,19.801,19.801,19.7214,19.7512,297976.0
2024-11-04 12:20:00,19.85,19.87,19.84,19.86,76369.0,19.7612,19.7811,19.7512,19.7711,76369.0
2024-11-04 12:30:00,19.85,19.88,19.85,19.86,73642.0,19.7612,19.7911,19.7612,19.7711,73642.0
2024-11-04 12:40:00,19.86,19.87,19.85,19.86,34935.0,19.7711,19.7811,19.7612,19.7711,34935.0
2024-11-04 12:50:00,19.86,19.89,19.85,19.87,69828.0,19.7711,19.801,19.7612,19.7811,69828.0
2024-11-04 13:00:00,19.87,19.88,19.83,19.85,77826.0,19.7811,19.7911,19.7413,19.7612,77826.0
2024-11-04 13:10:00,19.85,19.91,19.84,19.9,118361.0,19.7612,19.8209,19.7512,19.811,118361.0
2024-11-04 13:20:00,19.89,19.93,19.88,19.91,90793.0,19.801,19.8408,19.7911,19.8209,90793.0
2024-11-04 13:30:00,19.91,19.92,19.88,19.92,119251.0,19.8209,19.8309,19.7911,19.8309,119251.0
2024-11-04 13:40:00,19.92,19.93,19.91,19.92,39353.0,19.8309,19.8408,19.8209,19.8309,39353.0
2024-11-04 13:50:00,19.92,19.92,19.9,19.91,38733.0,19.8309,19.8309,19.811,19.8209,38733.0
2024-11-04 14:00:00,19.91,19.93,19.9,19.93,61672.0,19.8209,19.8408,19.811,19.8408,61672.0
2024-11-04 14:10:00,19.92,19.96,19.91,19.95,81740.0,19.8309,19.8707,19.8209,19.8607,81740.0
2024-11-04 14:20:00,19.94,19.95,19.93,19.93,34681.0,19.8508,19.8607,19.8408,19.8408,34681.0
2024-11-04 14:30:00,19.94,19.95,19.92,19.94,58278.0,19.8508,19.8607,19.8309,19.8508,58278.0
2024-11-04 14:40:00,19.95,19.96,19.93,19.95,80327.0,19.8607,19.8707,19.8408,19.8607,80327.0
2024-11-04 14:50:00,19.94,19.95,19.91,19.92,91099.0,19.8508,19.8607,19.8209,19.8309,91099.0
2024-11-04 15:00:00,19.92,19.93,19.9,19.92,211687.0,19.8309,19.8408,19.811,19.8309,211687.0
2024-11-04 15:10:00,19.92,19.94,19.91,19.92,79514.0,19.8309,19.8508,19.8209,19.8309,79514.0
2024-11-04 15:20:00,19.92,19.92,19.89,19.9,62803.0,19.8309,19.8309,19.801,19.811,62803.0
2024-11-04 15:30:00,19.91,19.92,19.9,19.9,125217.0,19.8209,19.8309,19.811,19.811,125217.0
2024-11-04 15:40:00,19.91,19.94,19.89,19.94,221823.0,19.8209,19.8508,19.801,19.8508,221823.0
2024-11-04 15:50:00,19.93,19.98,19.93,19.96,983099.0,19.8408,19.8906,19.8408,19.8707,983099.0
2024-11-05 09:30:00,19.98,19.98,19.79,19.93,274853.0,19.8906,19.8906,19.7015,19.8408,274853.0
2024-11-05 09:40:00,19.93,19.94,19.84,19.86,78297.0,19.8408,19.8508,19.7512,19.7711,78297.0
2024-11-05 09:50:00,19.86,19.97,19.83,19.97,55487.0,19.7711,19.8807,19.7413,19.8807,55487.0
2024-11-05 10:00:00,19.97,19.98,19.93,19.94,46586.0,19.8807,19.8906,19.8408,19.8508,46586.0
2024-11-05 10:10:00,19.94,19.97,19.92,19.96,91095.0,19.8508,19.8807,19.8309,19.8707,91095.0
2024-11-05 10:20:00,19.96,19.99,19.95,19.96,75210.0,19.8707,19.9006,19.8607,19.8707,75210.0
2024-11-05 10:30:00,19.96,20.03,19.94,19.98,373589.0,19.8707,19.9404,19.8508,19.8906,373589.0
2024-11-05 10:40:00,19.98,20.0,19.96,20.0,56556.0,19.8906,19.9105,19.8707,19.9105,56556.0
2024-11-05 10:50:00,19.99,20.01,19.98,19.99,79107.0,19.9006,19.9205,19.8906,19.9006,79107.0
2024-11-05 11:00:00,19.99,20.0,19.96,19.97,98463.0,19.9006,19.9105,19.8707,19.8807,98463.0
2024-11-05 11:10:00,19.97,20.0,19.97,20.0,603617.0,19.8807,19.9105,19.8807,19.9105,603617.0
2024-11-05 11:20:00,20.0,20.07,19.99,20.07,669051.0,19.9105,19.9802,19.9006,19.9802,669051.0
2024-11-05 11:30:00,20.07,20.08,20.04,20.05,69180.0,19.9802,19.9902,19.9503,19.9603,69180.0
2024-11-05 11:40:00,20.05,20.08,20.05,20.05,40913.0,19.9603,19.9902,19.9603,19.9603,40913.0
2024-11-05 11:50:00,20.05,20.07,20.04,20.05,65312.0,19.9603,19.9802,19.9503,19.9603,65312.0
2024-11-05 12:00:00,20.05,20.06,20.03,20.05,142648.0,19.9603,19.9703,19.9404,19.9603,142648.0
2024-11-05 12:10:00,20.05,20.07,20.04,20.06,62452.0,19.9603,19.9802,19.9503,19.9703,62452.0
2024-11-05 12:20:00,20.05,20.07,20.03,20.04,44816.0,19.9603,19.9802,19.9404,19.9503,44816.0
2024-11-05 12:30:00,20.04,20.06,20.03,20.05,34475.0,19.9503,19.9703,19.9404,19.9603,34475.0
2024-11-05 12:40:00,20.05,20.06,20.04,20.05,24658.0,19.9603,19.9703,19.9503,19.9603,24658.0
2024-11-05 12:50:00,20.05,20.07,20.04,20.05,47849.0,19.9603,19.9802,19.9503,19.9603,47849.0
2024-11-05 13:00:00,20.05,20.07,20.05,20.05,27624.0,19.9603,19.9802,19.9603,19.9603,27624.0
2024-11-05 13:10:00,20.05,20.09,20.05,20.09,91803.0,19.9603,20.0001,19.9603,20.0001,91803.0
2024-11-05 13:20:00,20.09,20.09,20.06,20.07,42141.0,20.0001,20.0001,19.9703,19.9802,42141.0
2024-11-05 13:30:00,20.07,20.08,20.05,20.06,55540.0,19.9802,19.9902,19.9603,19.9703,55540.0
2024-11-05 13:40:00,20.07,20.11,20.06,20.1,88282.0,19.9802,20.02,19.9703,20.0101,88282.0
2024-11-05 13:50:00,20.09,20.12,20.09,20.12,36499.0,20.0001,20.03,20.0001,20.03,36499.0
2024-11-05 14:00:00,20.12,20.14,20.11,20.13,24521.0,20.03,20.0499,20.02,20.0399,24521.0
2024-11-05 14:10:00,20.14,20.16,20.12,20.16,61510.0,20.0499,20.0698,20.03,20.0698,61510.0
2024-11-05 14:20:00,20.16,20.19,20.15,20.17,84829.0,20.0698,20.0997,20.0598,20.0798,84829.0
2024-11-05 14:30:00,20.17,20.18,20.16,20.18,87914.0,20.0798,20.0897,20.0698,20.0897,87914.0
2024-11-05 14:40:00,20.18,20.18,20.16,20.17,24855.0,20.0897,20.0897,20.0698,20.0798,24855.0
2024-11-05 14:50:00,20.17,20.17,20.13,20.14,59838.0,20.0798,20.0798,20.0399,20.0499,59838.0
2024-11-05 15:00:00,20.14,20.18,20.14,20.17,107880.0,20.0499,20.0897,20.0499,20.0798,107880.0
2024-11-05 15:10:00,20.17,20.18,20.15,20.16,82201.0,20.0798,20.0897,20.0598,20.0698,82201.0
2024-11-05 15:20:00,20.16,20.16,20.15,20.16,61687.0,20.0698,20.0698,20.0598,20.0698,61687.0
2024-11-05 15:30:00,20.16,20.18,20.15,20.15,133735.0,20.0698,20.0897,20.0598,20.0598,133735.0
2024-11-05 15:40:00,20.16,20.2,20.15,20.2,183784.0,20.0698,20.1096,20.0598,20.1096,183784.0
2024-11-05 15:50:00,20.19,20.27,20.18,20.25,821559.0,20.0997,20.1793,20.0897,20.1594,821559.0
2024-11-06 09:30:00,20.27,20.37,20.1,20.37,410905.0,20.1793,20.2789,20.0101,20.2789,410905.0
2024-11-06 09:40:00,20.37,20.46,20.35,20.43,240896.0,20.2789,20.3685,20.259,20.3386,240896.0
2024-11-06 09:50:00,20.42,20.44,20.36,20.43,168518.0,20.3286,20.3486,20.2689,20.3386,168518.0
2024-11-06 10:00:00,20.43,20.45,20.34,20.43,157090.0,20.3386,20.3585,20.249,20.3386,157090.0
2024-11-06 10:10:00,20.44,20.44,20.32,20.35,319866.0,20.3486,20.3486,20.2291,20.259,319866.0
2024-11-06 10:20:00,20.35,20.36,20.27,20.3,169079.0,20.259,20.2689,20.1793,20.2092,169079.0
2024-11-06 10:30:00,20.3,20.3,20.23,20.26,201868.0,20.2092,20.2092,20.1395,20.1694,201868.0
2024-11-06 10:40:00,20.26,20.28,20.2,20.25,168164.0,20.1694,20.1893,20.1096,20.1594,168164.0
2024-11-06 10:50:00,20.25,20.29,20.23,20.29,152426.0,20.1594,20.1992,20.1395,20.1992,152426.0
2024-11-06 11:00:00,20.29,20.31,20.27,20.29,128110.0,20.1992,20.2191,20.1793,20.1992,128110.0
2024-11-06 11:10:00,20.29,20.36,20.28,20.36,136867.0,20.1992,20.2689,20.1893,20.2689,136867.0
2024-11-06 11:20:00,20.35,20.41,20.33,20.41,99602.0,20.259,20.3187,20.239,20.3187,99602.0
2024-11-06 11:30:00,20.4,20.42,20.36,20.37,114095.0,20.3087,20.3286,20.2689,20.2789,114095.0
2024-11-06 11:40:00,20.38,20.4,20.36,20.39,99598.0,20.2888,20.3087,20.2689,20.2988,99598.0
2024-11-06 11:50:00,20.4,20.42,20.37,20.42,83297.0,20.3087,20.3286,20.2789,20.3286,83297.0
2024-11-06 12:00:00,20.42,20.43,20.4,20.42,58525.0,20.3286,20.3386,20.3087,20.3286,58525.0
2024-11-06 12:10:00,20.42,20.45,20.41,20.43,63834.0,20.3286,20.3585,20.3187,20.3386,63834.0
2024-11-06 12:20:00,20.43,20.44,20.38,20.39,207550.0,20.3386,20.3486,20.2888,20.2988,207550.0
2024-11-06 12:30:00,20.39,20.42,20.37,20.39,186980.0,20.2988,20.3286,20.2789,20.2988,186980.0
2024-11-06 12:40:00,20.39,20.42,20.37,20.41,473976.0,20.2988,20.3286,20.2789,20.3187,473976.0
2024-11-06 12:50:00,20.41,20.46,20.4,20.43,255774.0,20.3187,20.3685,20.3087,20.3386,255774.0
2024-11-06 13:00:00,20.43,20.46,20.4,20.44,490822.0,20.3386,20.3685,20.3087,20.3486,490822.0
2024-11-06 13:10:00,20.44,20.46,20.41,20.44,127162.0,20.3486,20.3685,20.3187,20.3486,127162.0
2024-11-06 13:20:00,20.44,20.47,20.42,20.43,252962.0,20.3486,20.3784,20.3286,20.3386,252962.0
2024-11-06 13:30:00,20.43,20.45,20.42,20.44,166402.0,20.3386,20.3585,20.3286,20.3486,166402.0
2024-11-06 13:40:00,20.44,20.44,20.4,20.41,196592.0,20.3486,20.3486,20.3087,20.3187,196592.0
2024-11-06 13:50:00,20.42,20.44,20.39,20.4,207298.0,20.3286,20.3486,20.2988,20.3087,207298.0
2024-11-06 14:00:00,20.4,20.42,20.39,20.41,263068.0,20.3087,20.3286,20.2988,20.3187,263068.0
2024-11-06 14:10:00,20.41,20.41,20.36,20.37,169335.0,20.3187,20.3187,20.2689,20.2789,169335.0
2024-11-06 14:20:00,20.36,20.37,20.33,20.34,347456.0,20.2689,20.2789,20.239,20.249,347456.0
2024-11-06 14:30:00,20.34,20.37,20.33,20.34,799422.0,20.249,20.2789,20.239,20.249,799422.0
2024-11-06 14:40:00,20.34,20.39,20.32,20.36,644588.0,20.249,20.2988,20.2291,20.2689,644588.0
2024-11-06 14:50:00,20.36,20.36,20.32,20.32,372510.0,20.2689,20.2689,20.2291,20.2291,372510.0
2024-11-06 15:00:00,20.32,20.34,20.29,20.3,161920.0,20.2291,20.249,20.1992,20.2092,161920.0
2024-11-06 15:10:00,20.31,20.33,20.29,20.3,758461.0,20.2191,20.239,20.1992,20.2092,758461.0
2024-11-06 15:20:00,20.3,20.3,20.22,20.25,302596.0,20.2092,20.2092,20.1295,20.1594,302596.0
2024-11-06 15:30:00,20.25,20.29,20.23,20.28,298882.0,20.1594,20.1992,20.1395,20.1893,298882.0
2024-11-06 15:40:00,20.28,20.29,20.26,20.28,605484.0,20.1893,20.1992,20.1694,20.1893,605484.0
2024-11-06 15:50:00,20.27,20.28,20.21,20.25,3452549.0,20.1793,20.1893,20.1196,20.1594,3452549.0
2024-11-07 09:30:00,20.33,20.37,20.02,20.1,635104.0,20.239,20.2789,19.9304,20.0101,635104.0
2024-11-07 09:40:00,20.09,20.16,20.02,20.11,301329.0,20.0001,20.0698,19.9304,20.02,301329.0
2024-11-07 09:50:00,20.12,20.17,20.04,20.1,215076.0,20.03,20.0798,19.9503,20.0101,215076.0
2024-11-07 10:00:00,20.1,20.11,20.02,20.05,186755.0,20.0101,20.02,19.9304,19.9603,186755.0
2024-11-07 10:10:00,20.05,20.06,19.9,19.92,814401.0,19.9603,19.9703,19.811,19.8309,814401.0
2024-11-07 10:20:00,19.92,20.0,19.9,20.0,224368.0,19.8309,19.9105,19.811,19.9105,224368.0
2024-11-07 10:30:00,20.0,20.18,19.98,20.17,620427.0,19.9105,20.0897,19.8906,20.0798,620427.0
2024-11-07 10:40:00,20.17,20.27,20.14,20.23,250802.0,20.0798,20.1793,20.0499,20.1395,250802.0
2024-11-07 10:50:00,20.23,20.36,20.21,20.32,304407.0,20.1395,20.2689,20.1196,20.2291,304407.0
2024-11-07 11:00:00,20.31,20.39,20.26,20.38,941521.0,20.2191,20.2988,20.1694,20.2888,941521.0
2024-11-07 11:10:00,20.39,20.44,20.37,20.44,130465.0,20.2988,20.3486,20.2789,20.3486,130465.0
2024-11-07 11:20:00,20.44,20.5,20.4,20.43,180288.0,20.3486,20.4083,20.3087,20.3386,180288.0
2024-11-07 11:30:00,20.43,20.49,20.42,20.45,283752.0,20.3386,20.3983,20.3286,20.3585,283752.0
2024-11-07 11:40:00,20.45,20.53,20.44,20.46,192561.0,20.3585,20.4381,20.3486,20.3685,192561.0
2024-11-07 11:50:00,20.46,20.47,20.38,20.4,133369.0,20.3685,20.3784,20.2888,20.3087,133369.0
2024-11-07 12:00:00,20.41,20.43,20.37,20.39,96698.0,20.3187,20.3386,20.2789,20.2988,96698.0
2024-11-07 12:10:00,20.39,20.39,20.31,20.32,117372.0,20.2988,20.2988,20.2191,20.2291,117372.0
2024-11-07 12:20:00,20.32,20.36,20.3,20.3,206040.0,20.2291,20.2689,20.2092,20.2092,206040.0
2024-11-07 12:30:00,20.3,20.36,20.3,20.35,115198.0,20.2092,20.2689,20.2092,20.259,115198.0
2024-11-07 12:40:00,20.35,20.38,20.32,20.35,108656.0,20.259,20.2888,20.2291,20.259,108656.0
2024-11-07 12:50:00,20.35,20.37,20.32,20.32,79588.0,20.259,20.2789,20.2291,20.2291,79588.0
2024-11-07 13:00:00,20.33,20.4,20.32,20.39,93784.0,20.239,20.3087,20.2291,20.2988,93784.0
2024-11-07 13:10:00,20.39,20.4,20.36,20.38,146479.0,20.2988,20.3087,20.2689,20.2888,146479.0
2024-11-07 13:20:00,20.38,20.38,20.25,20.27,196294.0,20.2888,20.2888,20.1594,20.1793,196294.0
2024-11-07 13:30:00,20.27,20.3,20.24,20.27,211430.0,20.1793,20.2092,20.1494,20.1793,211430.0
2024-11-07 13:40:00,20.27,20.28,20.21,20.23,142151.0,20.1793,20.1893,20.1196,20.1395,142151.0
2024-11-07 13:50:00,20.23,20.26,20.22,20.25,154404.0,20.1395,20.1694,20.1295,20.1594,154404.0
2024-11-07 14:00:00,20.25,20.25,20.18,20.23,142247.0,20.1594,20.1594,20.0897,20.1395,142247.0
2024-11-07 14:10:00,20.23,20.23,20.18,20.2,110946.0,20.1395,20.1395,20.0897,20.1096,110946.0
2024-11-07 14:20:00,20.2,20.25,20.19,20.2,202917.0,20.1096,20.1594,20.0997,20.1096,202917.0
2024-11-07 14:30:00,20.2,20.31,20.19,20.3,259809.0,20.1096,20.2191,20.0997,20.2092,259809.0
2024-11-07 14:40:00,20.3,20.35,20.29,20.34,209373.0,20.2092,20.259,20.1992,20.249,209373.0
2024-11-07 14:50:00,20.34,20.38,20.33,20.36,206498.0,20.249,20.2888,20.239,20.2689,206498.0
2024-11-07 15:00:00,20.36,20.4,20.34,20.4,118030.0,20.2689,20.3087,20.249,20.3087,118030.0
2024-11-07 15:10:00,20.39,20.47,20.39,20.44,244746.0,20.2988,20.3784,20.2988,20.3486,244746.0
2024-11-07 15:20:00,20.44,20.48,20.43,20.48,166597.0,20.3486,20.3884,20.3386,20.3884,166597.0
2024-11-07 15:30:00,20.48,20.49,20.44,20.46,247902.0,20.3884,20.3983,20.3486,20.3685,247902.0
2024-11-07 15:40:00,20.46,20.5,20.43,20.45,425883.0,20.3685,20.4083,20.3386,20.3585,425883.0
2024-11-07 15:50:00,20.45,20.45,20.37,20.38,978914.0,20.3585,20.3585,20.2789,20.2888,978914.0
2024-11-08 09:30:00,20.34,20.43,20.28,20.36,264085.0,20.249,20.3386,20.1893,20.2689,264085.0
2024-11-08 09:40:00,20.36,20.37,20.22,20.34,178818.0,20.2689,20.2789,20.1295,20.249,178818.0
2024-11-08 09:50:00,20.34,20.44,20.33,20.44,267999.0,20.249,20.3486,20.239,20.3486,267999.0
2024-11-08 10:00:00,20.44,20.58,20.41,20.57,389985.0,20.3486,20.4879,20.3187,20.478,389985.0
2024-11-08 10:10:00,20.57,20.65,20.55,20.59,158062.0,20.478,20.5576,20.4581,20.4979,158062.0
2024-11-08 10:20:00,20.59,20.59,20.46,20.48,132510.0,20.4979,20.4979,20.3685,20.3884,132510.0
2024-11-08 10:30:00,20.49,20.51,20.37,20.38,141760.0,20.3983,20.4182,20.2789,20.2888,141760.0
2024-11-08 10:40:00,20.37,20.48,20.37,20.48,283381.0,20.2789,20.3884,20.2789,20.3884,283381.0
2024-11-08 10:50:00,20.48,20.53,20.42,20.43,159533.0,20.3884,20.4381,20.3286,20.3386,159533.0
2024-11-08 11:00:00,20.43,20.46,20.37,20.38,126767.0,20.3386,20.3685,20.2789,20.2888,126767.0
2024-11-08 11:10:00,20.38,20.39,20.3,20.31,85235.0,20.2888,20.2988,20.2092,20.2191,85235.0
2024-11-08 11:20:00,20.3,20.32,20.27,20.28,108293.0,20.2092,20.2291,20.1793,20.1893,108293.0
2024-11-08 11:30:00,20.27,20.29,20.21,20.27,191936.0,20.1793,20.1992,20.1196,20.1793,191936.0
2024-11-08 11:40:00,20.27,20.32,20.26,20.32,79421.0,20.1793,20.2291,20.1694,20.2291,79421.0
2024-11-08 11:50:00,20.32,20.32,20.29,20.3,171731.0,20.2291,20.2291,20.1992,20.2092,171731.0
2024-11-08 12:00:00,20.3,20.35,20.29,20.35,195821.0,20.2092,20.259,20.1992,20.259,195821.0
2024-11-08 12:10:00,20.35,20.45,20.34,20.45,120894.0,20.259,20.3585,20.249,20.3585,120894.0
2024-11-08 12:20:00,20.45,20.51,20.43,20.51,149708.0,20.3585,20.4182,20.3386,20.4182,149708.0
2024-11-08 12:30:00,20.51,20.56,20.5,20.53,124006.0,20.4182,20.468,20.4083,20.4381,124006.0
2024-11-08 12:40:00,20.53,20.57,20.51,20.57,171117.0,20.4381,20.478,20.4182,20.478,171117.0
2024-11-08 12:50:00,20.57,20.58,20.52,20.53,170713.0,20.478,20.4879,20.4282,20.4381,170713.0
2024-11-08 13:00:00,20.53,20.57,20.52,20.57,176833.0,20.4381,20.478,20.4282,20.478,176833.0
2024-11-08 13:10:00,20.57,20.61,20.54,20.58,284860.0,20.478,20.5178,20.4481,20.4879,284860.0
2024-11-08 13:20:00,20.57,20.59,20.53,20.58,379827.0,20.478,20.4979,20.4381,20.4879,379827.0
2024-11-08 13:30:00,20.58,20.61,20.54,20.55,190679.0,20.4879,20.5178,20.4481,20.4581,190679.0
2024-11-08 13:40:00,20.55,20.59,20.52,20.57,247754.0,20.4581,20.4979,20.4282,20.478,247754.0
2024-11-08 13:50:00,20.57,20.58,20.48,20.56,239138.0,20.478,20.4879,20.3884,20.468,239138.0
2024-11-08 14:00:00,20.55,20.6,20.54,20.6,175672.0,20.4581,20.5078,20.4481,20.5078,175672.0
2024-11-08 14:10:00,20.6,20.63,20.59,20.59,212337.0,20.5078,20.5377,20.4979,20.4979,212337.0
2024-11-08 14:20:00,20.6,20.62,20.57,20.6,427039.0,20.5078,20.5277,20.478,20.5078,427039.0
2024-11-08 14:30:00,20.6,20.63,20.59,20.63,188236.0,20.5078,20.5377,20.4979,20.5377,188236.0
2024-11-08 14:40:00,20.63,20.64,20.6,20.63,183176.0,20.5377,20.5477,20.5078,20.5377,183176.0
2024-11-08 14:50:00,20.63,20.68,20.62,20.68,349111.0,20.5377,20.5875,20.5277,20.5875,349111.0
2024-11-08 15:00:00,20.68,20.71,20.63,20.63,354768.0,20.5875,20.6173,20.5377,20.5377,354768.0
2024-11-08 15:10:00,20.64,20.66,20.63,20.64,216422.0,20.5477,20.5676,20.5377,20.5477,216422.0
2024-11-08 15:20:00,20.64,20.66,20.61,20.63,240262.0,20.5477,20.5676,20.5178,20.5377,240262.0
2024-11-08 15:30:00,20.63,20.63,20.58,20.58,292354.0,20.5377,20.5377,20.4879,20.4879,292354.0
2024-11-08 15:40:00,20.59,20.6,20.57,20.58,351849.0,20.4979,20.5078,20.478,20.4879,351849.0
2024-11-08 15:50:00,20.58,20.62,20.55,20.61,1829832.0,20.4879,20.5277,20.4581,20.5178,1829832.0
2024-11-11 09:30:00,20.64,20.75,20.58,20.71,251900.0,20.5477,20.6572,20.4879,20.6173,251900.0
2024-11-11 09:40:00,20.71,20.84,20.71,20.82,153002.0,20.6173,20.7468,20.6173,20.7269,153002.0
2024-11-11 09:50:00,20.83,20.88,20.78,20.87,125579.0,20.7368,20.7866,20.687,20.7766,125579.0
2024-11-11 10:00:00,20.87,20.95,20.85,20.88,168593.0,20.7766,20.8563,20.7567,20.7866,168593.0
2024-11-11 10:10:00,20.87,20.93,20.84,20.91,167652.0,20.7766,20.8364,20.7468,20.8164,167652.0
2024-11-11 10:20:00,20.91,20.95,20.85,20.89,183762.0,20.8164,20.8563,20.7567,20.7965,183762.0
2024-11-11 10:30:00,20.89,20.9,20.84,20.89,183127.0,20.7965,20.8065,20.7468,20.7965,183127.0
2024-11-11 10:40:00,20.89,20.96,20.87,20.93,117377.0,20.7965,20.8662,20.7766,20.8364,117377.0
2024-11-11 10:50:00,20.94,20.97,20.9,20.96,134490.0,20.8463,20.8762,20.8065,20.8662,134490.0
2024-11-11 11:00:00,20.96,20.99,20.94,20.96,114745.0,20.8662,20.8961,20.8463,20.8662,114745.0
2024-11-11 11:10:00,20.96,20.99,20.96,20.99,96613.0,20.8662,20.8961,20.8662,20.8961,96613.0
2024-11-11 11:20:00,20.98,21.04,20.98,21.03,204658.0,20.8861,20.9459,20.8861,20.9359,204658.0
2024-11-11 11:30:00,21.03,21.09,21.02,21.05,182490.0,20.9359,20.9956,20.926,20.9558,182490.0
2024-11-11 11:40:00,21.05,21.06,21.02,21.05,125835.0,20.9558,20.9658,20.926,20.9558,125835.0
2024-11-11 11:50:00,21.05,21.11,21.04,21.1,152279.0,20.9558,21.0156,20.9459,21.0056,152279.0
2024-11-11 12:00:00,21.11,21.13,21.09,21.1,194783.0,21.0156,21.0355,20.9956,21.0056,194783.0
2024-11-11 12:10:00,21.1,21.11,21.08,21.09,151448.0,21.0056,21.0156,20.9857,20.9956,151448.0
2024-11-11 12:20:00,21.08,21.11,21.07,21.11,149617.0,20.9857,21.0156,20.9757,21.0156,149617.0
2024-11-11 12:30:00,21.11,21.11,21.03,21.04,148297.0,21.0156,21.0156,20.9359,20.9459,148297.0
2024-11-11 12:40:00,21.04,21.08,21.03,21.05,195522.0,20.9459,20.9857,20.9359,20.9558,195522.0
2024-11-11 12:50:00,21.04,21.06,21.02,21.03,116656.0,20.9459,20.9658,20.926,20.9359,116656.0
2024-11-11 13:00:00,21.04,21.07,21.01,21.07,121937.0,20.9459,20.9757,20.916,20.9757,121937.0
2024-11-11 13:10:00,21.07,21.07,21.05,21.05,120626.0,20.9757,20.9757,20.9558,20.9558,120626.0
2024-11-11 13:20:00,21.06,21.1,21.05,21.09,171071.0,20.9658,21.0056,20.9558,20.9956,171071.0
2024-11-11 13:30:00,21.09,21.09,21.04,21.08,140576.0,20.9956,20.9956,20.9459,20.9857,140576.0
2024-11-11 13:40:00,21.08,21.09,21.03,21.03,132528.0,20.9857,20.9956,20.9359,20.9359,132528.0
2024-11-11 13:50:00,21.04,21.06,21.02,21.05,99748.0,20.9459,20.9658,20.926,20.9558,99748.0
2024-11-11 14:00:00,21.05,21.08,21.05,21.07,126789.0,20.9558,20.9857,20.9558,20.9757,126789.0
2024-11-11 14:10:00,21.07,21.1,21.05,21.07,126872.0,20.9757,21.0056,20.9558,20.9757,126872.0
2024-11-11 14:20:00,21.07,21.13,21.07,21.1,166829.0,20.9757,21.0355,20.9757,21.0056,166829.0
2024-11-11 14:30:00,21.1,21.11,21.08,21.1,112010.0,21.0056,21.0156,20.9857,21.0056,112010.0
2024-11-11 14:40:00,21.1,21.11,21.09,21.11,135374.0,21.0056,21.0156,20.9956,21.0156,135374.0
2024-11-11 14:50:00,21.1,21.13,21.09,21.13,226273.0,21.0056,21.0355,20.9956,21.0355,226273.0
2024-11-11 15:00:00,21.13,21.14,21.1,21.14,176780.0,21.0355,21.0454,21.0056,21.0454,176780.0
2024-11-11 15:10:00,21.14,21.15,21.11,21.13,261108.0,21.0454,21.0554,21.0156,21.0355,261108.0
2024-11-11 15:20:00,21.13,21.14,21.11,21.13,201654.0,21.0355,21.0454,21.0156,21.0355,201654.0
2024-11-11 15:30:00,21.14,21.14,21.04,21.07,355423.0,21.0454,21.0454,20.9459,20.9757,355423.0
2024-11-11 15:40:00,21.07,21.11,21.06,21.11,419726.0,20.9757,21.0156,20.9658,21.0156,419726.0
2024-11-11 15:50:00,21.1,21.14,21.07,21.11,1989484.0,21.0056,21.0454,20.9757,21.0156,1989484.0
2024-11-12 09:30:00,21.09,21.1,21.02,21.04,161255.0,20.9956,21.0056,20.926,20.9459,161255.0
2024-11-12 09:40:00,21.03,21.13,21.02,21.11,78833.0,20.9359,21.0355,20.926,21.0156,78833.0
2024-11-12 09:50:00,21.11,21.12,21.08,21.09,70200.0,21.0156,21.0255,20.9857,20.9956,70200.0
2024-11-12 10:00:00,21.09,21.12,21.05,21.09,162193.0,20.9956,21.0255,20.9558,20.9956,162193.0
2024-11-12 10:10:00,21.09,21.15,21.06,21.07,1048266.0,20.9956,21.0554,20.9658,20.9757,1048266.0
2024-11-12 10:20:00,21.07,21.08,21.04,21.07,92996.0,20.9757,20.9857,20.9459,20.9757,92996.0
2024-11-12 10:30:00,21.07,21.1,21.05,21.1,141190.0,20.9757,21.0056,20.9558,21.0056,141190.0
2024-11-12 10:40:00,21.1,21.1,21.05,21.07,80026.0,21.0056,21.0056,20.9558,20.9757,80026.0
2024-11-12 10:50:00,21.07,21.08,21.04,21.07,122225.0,20.9757,20.9857,20.9459,20.9757,122225.0
2024-11-12 11:00:00,21.07,21.09,21.05,21.07,111532.0,20.9757,20.9956,20.9558,20.9757,111532.0
2024-11-12 11:10:00,21.07,21.12,21.06,21.12,190490.0,20.9757,21.0255,20.9658,21.0255,190490.0
2024-11-12 11:20:00,21.12,21.17,21.11,21.14,124582.0,21.0255,21.0753,21.0156,21.0454,124582.0
2024-11-12 11:30:00,21.14,21.15,21.09,21.1,74887.0,21.0454,21.0554,20.9956,21.0056,74887.0
2024-11-12 11:40:00,21.1,21.11,21.09,21.1,64140.0,21.0056,21.0156,20.9956,21.0056,64140.0
2024-11-12 11:50:00,21.09,21.1,21.08,21.09,81904.0,20.9956,21.0056,20.9857,20.9956,81904.0
2024-11-12 12:00:00,21.08,21.11,21.07,21.11,110136.0,20.9857,21.0156,20.9757,21.0156,110136.0
2024-11-12 12:10:00,21.11,21.11,21.09,21.11,51520.0,21.0156,21.0156,20.9956,21.0156,51520.0
2024-11-12 12:20:00,21.11,21.14,21.09,21.13,97267.0,21.0156,21.0454,20.9956,21.0355,97267.0
2024-11-12 12:30:00,21.13,21.16,21.12,21.15,74118.0,21.0355,21.0653,21.0255,21.0554,74118.0
2024-11-12 12:40:00,21.15,21.15,21.11,21.12,75748.0,21.0554,21.0554,21.0156,21.0255,75748.0
2024-11-12 12:50:00,21.11,21.13,21.09,21.1,76888.0,21.0156,21.0355,20.9956,21.0056,76888.0
2024-11-12 13:00:00,21.09,21.1,21.05,21.05,78638.0,20.9956,21.0056,20.9558,20.9558,78638.0
2024-11-12 13:10:00,21.05,21.08,21.05,21.07,69792.0,20.9558,20.9857,20.9558,20.9757,69792.0
2024-11-12 13:20:00,21.07,21.12,21.06,21.12,101384.0,20.9757,21.0255,20.9658,21.0255,101384.0
2024-11-12 13:30:00,21.12,21.16,21.1,21.16,65393.0,21.0255,21.0653,21.0056,21.0653,65393.0
2024-11-12 13:40:00,21.16,21.21,21.15,21.21,88032.0,21.0653,21.1151,21.0554,21.1151,88032.0
2024-11-12 13:50:00,21.21,21.23,21.2,21.21,85666.0,21.1151,21.135,21.1052,21.1151,85666.0
2024-11-12 14:00:00,21.22,21.26,21.21,21.25,94510.0,21.1251,21.1649,21.1151,21.1549,94510.0
2024-11-12 14:10:00,21.25,21.27,21.23,21.23,128637.0,21.1549,21.1748,21.135,21.135,128637.0
2024-11-12 14:20:00,21.23,21.25,21.23,21.25,63845.0,21.135,21.1549,21.135,21.1549,63845.0
2024-11-12 14:30:00,21.25,21.27,21.24,21.27,88632.0,21.1549,21.1748,21.145,21.1748,88632.0
2024-11-12 14:40:00,21.27,21.28,21.24,21.27,94980.0,21.1748,21.1848,21.145,21.1748,94980.0
2024-11-12 14:50:00,21.27,21.29,21.25,21.27,117615.0,21.1748,21.1947,21.1549,21.1748,117615.0
2024-11-12 15:00:00,21.27,21.29,21.26,21.29,146037.0,21.1748,21.1947,21.1649,21.1947,146037.0
2024-11-12 15:10:00,21.29,21.29,21.26,21.28,85653.0,21.1947,21.1947,21.1649,21.1848,85653.0
2024-11-12 15:20:00,21.27,21.28,21.25,21.27,98739.0,21.1748,21.1848,21.1549,21.1748,98739.0
2024-11-12 15:30:00,21.27,21.3,21.25,21.3,137999.0,21.1748,21.2047,21.1549,21.2047,137999.0
2024-11-12 15:40:00,21.3,21.3,21.26,21.28,221835.0,21.2047,21.2047,21.1649,21.1848,221835.0
2024-11-12 15:50:00,21.27,21.28,21.17,21.2,1556425.0,21.1748,21.1848,21.0753,21.1052,1556425.0
2024-11-13 09:30:00,21.26,21.4,21.25,21.4,279809.0,21.1649,21.3043,21.1549,21.3043,279809.0
2024-11-13 09:40:00,21.41,21.41,21.3,21.34,79532.0,21.3142,21.3142,21.2047,21.2445,79532.0
2024-11-13 09:50:00,21.34,21.35,21.26,21.32,149262.0,21.2445,21.2545,21.1649,21.2246,149262.0
2024-11-13 10:00:00,21.32,21.33,21.21,21.27,115034.0,21.2246,21.2346,21.1151,21.1748,115034.0
2024-11-13 10:10:00,21.28,21.32,21.27,21.29,133006.0,21.1848,21.2246,21.1748,21.1947,133006.0
2024-11-13 10:20:00,21.29,21.31,21.25,21.3,78275.0,21.1947,21.2147,21.1549,21.2047,78275.0
2024-11-13 10:30:00,21.3,21.35,21.26,21.32,63362.0,21.2047,21.2545,21.1649,21.2246,63362.0
2024-11-13 10:40:00,21.32,21.34,21.3,21.32,112067.0,21.2246,21.2445,21.2047,21.2246,112067.0
2024-11-13 10:50:00,21.32,21.34,21.29,21.32,84681.0,21.2246,21.2445,21.1947,21.2246,84681.0
2024-11-13 11:00:00,21.33,21.33,21.26,21.28,112500.0,21.2346,21.2346,21.1649,21.1848,112500.0
2024-11-13 11:10:00,21.28,21.28,21.23,21.23,50327.0,21.1848,21.1848,21.135,21.135,50327.0
2024-11-13 11:20:00,21.23,21.23,21.19,21.21,63799.0,21.135,21.135,21.0952,21.1151,63799.0
2024-11-13 11:30:00,21.21,21.22,21.18,21.21,53084.0,21.1151,21.1251,21.0852,21.1151,53084.0
2024-11-13 11:40:00,21.21,21.27,21.21,21.26,49956.0,21.1151,21.1748,21.1151,21.1649,49956.0
2024-11-13 11:50:00,21.26,21.26,21.23,21.25,66307.0,21.1649,21.1649,21.135,21.1549,66307.0
2024-11-13 12:00:00,21.25,21.28,21.24,21.26,122130.0,21.1549,21.1848,21.145,21.1649,122130.0
2024-11-13 12:10:00,21.27,21.27,21.23,21.25,74266.0,21.1748,21.1748,21.135,21.1549,74266.0
2024-11-13 12:20:00,21.24,21.25,21.2,21.21,42131.0,21.145,21.1549,21.1052,21.1151,42131.0
2024-11-13 12:30:00,21.21,21.23,21.2,21.21,62278.0,21.1151,21.135,21.1052,21.1151,62278.0
2024-11-13 12:40:00,21.21,21.46,21.21,21.34,2866675.0,21.1151,21.364,21.1151,21.2445,2866675.0
2024-11-13 12:50:00,21.35,21.51,21.34,21.46,1286680.0,21.2545,21.4138,21.2445,21.364,1286680.0
2024-11-13 13:00:00,21.46,21.51,21.37,21.41,681122.0,21.364,21.4138,21.2744,21.3142,681122.0
2024-11-13 13:10:00,21.41,21.47,21.38,21.39,1601771.0,21.3142,21.3739,21.2843,21.2943,1601771.0
2024-11-13 13:20:00,21.38,21.39,21.2,21.24,351764.0,21.2843,21.2943,21.1052,21.145,351764.0
2024-11-13 13:30:00,21.24,21.28,21.18,21.21,333022.0,21.145,21.1848,21.0852,21.1151,333022.0
2024-11-13 13:40:00,21.21,21.24,21.15,21.17,113341.0,21.1151,21.145,21.0554,21.0753,113341.0
2024-11-13 13:50:00,21.17,21.2,21.16,21.18,98949.0,21.0753,21.1052,21.0653,21.0852,98949.0
2024-11-13 14:00:00,21.18,21.22,21.17,21.21,154223.0,21.0852,21.1251,21.0753,21.1151,154223.0
2024-11-13 14:10:00,21.21,21.22,21.14,21.15,194734.0,21.1151,21.1251,21.0454,21.0554,194734.0
2024-11-13 14:20:00,21.14,21.18,21.13,21.16,138759.0,21.0454,21.0852,21.0355,21.0653,138759.0
2024-11-13 14:30:00,21.16,21.16,21.13,21.16,127721.0,21.0653,21.0653,21.0355,21.0653,127721.0
2024-11-13 14:40:00,21.16,21.2,21.15,21.18,129813.0,21.0653,21.1052,21.0554,21.0852,129813.0
2024-11-13 14:50:00,21.18,21.2,21.16,21.19,137068.0,21.0852,21.1052,21.0653,21.0952,137068.0
2024-11-13 15:00:00,21.19,21.24,21.18,21.23,152719.0,21.0952,21.145,21.0852,21.135,152719.0
2024-11-13 15:10:00,21.22,21.27,21.22,21.26,185799.0,21.1251,21.1748,21.1251,21.1649,185799.0
2024-11-13 15:20:00,21.26,21.29,21.25,21.28,160611.0,21.1649,21.1947,21.1549,21.1848,160611.0
2024-11-13 15:30:00,21.29,21.33,21.28,21.3,217024.0,21.1947,21.2346,21.1848,21.2047,217024.0
2024-11-13 15:40:00,21.3,21.32,21.29,21.31,209031.0,21.2047,21.2246,21.1947,21.2147,209031.0
2024-11-13 15:50:00,21.3,21.31,21.25,21.27,1252043.0,21.2047,21.2147,21.1549,21.1748,1252043.0
2024-11-14 09:30:00,21.24,21.32,21.14,21.15,195959.0,21.145,21.2246,21.0454,21.0554,195959.0
2024-11-14 09:40:00,21.15,21.29,21.14,21.28,126799.0,21.0554,21.1947,21.0454,21.1848,126799.0
2024-11-14 09:50:00,21.27,21.33,21.24,21.32,187384.0,21.1748,21.2346,21.145,21.2246,187384.0
2024-11-14 10:00:00,21.31,21.34,21.28,21.28,65449.0,21.2147,21.2445,21.1848,21.1848,65449.0
2024-11-14 10:10:00,21.29,21.33,21.25,21.32,96076.0,21.1947,21.2346,21.1549,21.2246,96076.0
2024-11-14 10:20:00,21.32,21.35,21.29,21.34,94385.0,21.2246,21.2545,21.1947,21.2445,94385.0
2024-11-14 10:30:00,21.34,21.34,21.31,21.34,65048.0,21.2445,21.2445,21.2147,21.2445,65048.0
2024-11-14 10:40:00,21.34,21.38,21.34,21.36,93748.0,21.2445,21.2843,21.2445,21.2644,93748.0
2024-11-14 10:50:00,21.35,21.35,21.33,21.34,30231.0,21.2545,21.2545,21.2346,21.2445,30231.0
2024-11-14 11:00:00,21.34,21.35,21.32,21.32,82951.0,21.2445,21.2545,21.2246,21.2246,82951.0
2024-11-14 11:10:00,21.33,21.34,21.3,21.32,134694.0,21.2346,21.2445,21.2047,21.2246,134694.0
2024-11-14 11:20:00,21.32,21.36,21.3,21.36,73979.0,21.2246,21.2644,21.2047,21.2644,73979.0
2024-11-14 11:30:00,21.36,21.36,21.31,21.32,86186.0,21.2644,21.2644,21.2147,21.2246,86186.0
2024-11-14 11:40:00,21.31,21.32,21.22,21.25,162284.0,21.2147,21.2246,21.1251,21.1549,162284.0
2024-11-14 11:50:00,21.25,21.26,21.21,21.21,83100.0,21.1549,21.1649,21.1151,21.1151,83100.0
2024-11-14 12:00:00,21.21,21.23,21.19,21.2,42629.0,21.1151,21.135,21.0952,21.1052,42629.0
2024-11-14 12:10:00,21.19,21.2,21.16,21.17,59002.0,21.0952,21.1052,21.0653,21.0753,59002.0
2024-11-14 12:20:00,21.16,21.17,21.15,21.16,68931.0,21.0653,21.0753,21.0554,21.0653,68931.0
2024-11-14 12:30:00,21.16,21.17,21.1,21.16,250437.0,21.0653,21.0753,21.0056,21.0653,250437.0
2024-11-14 12:40:00,21.16,21.17,21.14,21.16,85614.0,21.0653,21.0753,21.0454,21.0653,85614.0
2024-11-14 12:50:00,21.16,21.19,21.16,21.18,84850.0,21.0653,21.0952,21.0653,21.0852,84850.0
2024-11-14 13:00:00,21.17,21.19,21.17,21.17,38313.0,21.0753,21.0952,21.0753,21.0753,38313.0
2024-11-14 13:10:00,21.18,21.18,21.17,21.18,37699.0,21.0852,21.0852,21.0753,21.0852,37699.0
2024-11-14 13:20:00,21.18,21.18,21.15,21.15,30823.0,21.0852,21.0852,21.0554,21.0554,30823.0
2024-11-14 13:30:00,21.16,21.17,21.13,21.14,69963.0,21.0653,21.0753,21.0355,21.0454,69963.0
2024-11-14 13:40:00,21.14,21.14,21.12,21.14,61940.0,21.0454,21.0454,21.0255,21.0454,61940.0
2024-11-14 13:50:00,21.14,21.17,21.13,21.14,47700.0,21.0454,21.0753,21.0355,21.0454,47700.0
2024-11-14 14:00:00,21.15,21.16,21.15,21.16,129978.0,21.0554,21.0653,21.0554,21.0653,129978.0
2024-11-14 14:10:00,21.16,21.16,21.14,21.16,111392.0,21.0653,21.0653,21.0454,21.0653,111392.0
2024-11-14 14:20:00,21.16,21.19,21.15,21.19,108488.0,21.0653,21.0952,21.0554,21.0952,108488.0
2024-11-14 14:30:00,21.18,21.2,21.18,21.2,70914.0,21.0852,21.1052,21.0852,21.1052,70914.0
2024-11-14 14:40:00,21.19,21.19,21.17,21.18,45208.0,21.0952,21.0952,21.0753,21.0852,45208.0
2024-11-14 14:50:00,21.18,21.21,21.17,21.21,524449.0,21.0852,21.1151,21.0753,21.1151,524449.0
2024-11-14 15:00:00,21.2,21.2,21.09,21.09,125324.0,21.1052,21.1052,20.9956,20.9956,125324.0
2024-11-14 15:10:00,21.1,21.12,21.08,21.12,145107.0,21.0056,21.0255,20.9857,21.0255,145107.0
2024-11-14 15:20:00,21.12,21.13,21.07,21.07,179695.0,21.0255,21.0355,20.9757,20.9757,179695.0
2024-11-14 15:30:00,21.07,21.09,21.04,21.05,225238.0,20.9757,20.9956,20.9459,20.9558,225238.0
2024-11-14 15:40:00,21.05,21.06,20.96,20.97,741504.0,20.9558,20.9658,20.8662,20.8762,741504.0
2024-11-14 15:50:00,20.96,21.0,20.88,20.99,2218391.0,20.8662,20.906,20.7866,20.8961,2218391.0
2024-11-15 09:30:00,20.86,21.08,20.86,21.07,681693.0,20.7667,20.9857,20.7667,20.9757,681693.0
2024-11-15 09:40:00,21.07,21.12,20.98,21.0,136222.0,20.9757,21.0255,20.8861,20.906,136222.0
2024-11-15 09:50:00,21.0,21.01,20.95,20.96,68745.0,20.906,20.916,20.8563,20.8662,68745.0
2024-11-15 10:00:00,20.95,20.99,20.93,20.96,186633.0,20.8563,20.8961,20.8364,20.8662,186633.0
2024-11-15 10:10:00,20.96,20.99,20.95,20.99,145873.0,20.8662,20.8961,20.8563,20.8961,145873.0
2024-11-15 10:20:00,20.99,21.0,20.96,20.98,46302.0,20.8961,20.906,20.8662,20.8861,46302.0
2024-11-15 10:30:00,20.98,20.99,20.95,20.96,81852.0,20.8861,20.8961,20.8563,20.8662,81852.0
2024-11-15 10:40:00,20.96,21.0,20.95,20.98,147480.0,20.8662,20.906,20.8563,20.8861,147480.0
2024-11-15 10:50:00,20.98,21.0,20.94,20.96,231982.0,20.8861,20.906,20.8463,20.8662,231982.0
2024-11-15 11:00:00,20.96,21.03,20.94,21.01,147312.0,20.8662,20.9359,20.8463,20.916,147312.0
2024-11-15 11:10:00,21.01,21.03,20.99,21.02,79097.0,20.916,20.9359,20.8961,20.926,79097.0
2024-11-15 11:20:00,21.01,21.03,20.99,21.01,89962.0,20.916,20.9359,20.8961,20.916,89962.0
2024-11-15 11:30:00,21.01,21.01,20.96,20.98,69419.0,20.916,20.916,20.8662,20.8861,69419.0
2024-11-15 11:40:00,20.98,21.01,20.97,20.98,66954.0,20.8861,20.916,20.8762,20.8861,66954.0
2024-11-15 11:50:00,20.99,21.02,20.98,21.02,64041.0,20.8961,20.926,20.8861,20.926,64041.0
2024-11-15 12:00:00,21.02,21.02,20.95,20.96,95389.0,20.926,20.926,20.8563,20.8662,95389.0
2024-11-15 12:10:00,20.96,20.96,20.93,20.96,94556.0,20.8662,20.8662,20.8364,20.8662,94556.0
2024-11-15 12:20:00,20.96,20.96,20.92,20.92,64355.0,20.8662,20.8662,20.8264,20.8264,64355.0
2024-11-15 12:30:00,20.93,20.93,20.91,20.92,77743.0,20.8364,20.8364,20.8164,20.8264,77743.0
2024-11-15 12:40:00,20.92,20.92,20.87,20.89,393981.0,20.8264,20.8264,20.7766,20.7965,393981.0
2024-11-15 12:50:00,20.89,20.89,20.87,20.89,58168.0,20.7965,20.7965,20.7766,20.7965,58168.0
2024-11-15 13:00:00,20.88,20.89,20.86,20.88,136779.0,20.7866,20.7965,20.7667,20.7866,136779.0
2024-11-15 13:10:00,20.88,20.89,20.86,20.87,79817.0,20.7866,20.7965,20.7667,20.7766,79817.0
2024-11-15 13:20:00,20.86,20.89,20.83,20.84,369739.0,20.7667,20.7965,20.7368,20.7468,369739.0
2024-11-15 13:30:00,20.83,20.87,20.82,20.87,118143.0,20.7368,20.7766,20.7269,20.7766,118143.0
2024-11-15 13:40:00,20.87,20.87,20.83,20.86,98800.0,20.7766,20.7766,20.7368,20.7667,98800.0
2024-11-15 13:50:00,20.86,20.89,20.85,20.88,91300.0,20.7667,20.7965,20.7567,20.7866,91300.0
2024-11-15 14:00:00,20.89,20.91,20.86,20.91,85264.0,20.7965,20.8164,20.7667,20.8164,85264.0
2024-11-15 14:10:00,20.91,20.95,20.9,20.91,217265.0,20.8164,20.8563,20.8065,20.8164,217265.0
2024-11-15 14:20:00,20.91,20.92,20.88,20.89,77962.0,20.8164,20.8264,20.7866,20.7965,77962.0
2024-11-15 14:30:00,20.89,20.93,20.89,20.93,97781.0,20.7965,20.8364,20.7965,20.8364,97781.0
2024-11-15 14:40:00,20.93,20.97,20.92,20.95,109738.0,20.8364,20.8762,20.8264,20.8563,109738.0
2024-11-15 14:50:00,20.95,21.01,20.94,21.01,177206.0,20.8563,20.916,20.8463,20.916,177206.0
2024-11-15 15:00:00,21.01,21.03,20.99,21.03,237016.0,20.916,20.9359,20.8961,20.9359,237016.0
2024-11-15 15:10:00,21.03,21.06,21.0,21.02,675611.0,20.9359,20.9658,20.906,20.926,675611.0
2024-11-15 15:20:00,21.02,21.04,20.98,20.98,166819.0,20.926,20.9459,20.8861,20.8861,166819.0
2024-11-15 15:30:00,20.98,21.01,20.96,21.01,217877.0,20.8861,20.916,20.8662,20.916,217877.0
2024-11-15 15:40:00,21.01,21.03,20.99,21.02,581578.0,20.916,20.9359,20.8961,20.926,581578.0
2024-11-15 15:50:00,21.01,21.09,20.99,21.0,3514323.0,20.916,20.9956,20.8961,20.906,3514323.0
2024-11-18 09:30:00,20.94,21.02,20.89,21.0,248527.0,20.8463,20.926,20.7965,20.906,248527.0
2024-11-18 09:40:00,21.0,21.05,20.97,21.03,226008.0,20.906,20.9558,20.8762,20.9359,226008.0
2024-11-18 09:50:00,21.03,21.05,21.0,21.01,155531.0,20.9359,20.9558,20.906,20.916,155531.0
2024-11-18 10:00:00,21.01,21.06,20.97,21.04,229316.0,20.916,20.9658,20.8762,20.9459,229316.0
2024-11-18 10:10:00,21.04,21.06,20.98,20.99,84360.0,20.9459,20.9658,20.8861,20.8961,84360.0
2024-11-18 10:20:00,20.98,20.99,20.92,20.93,84142.0,20.8861,20.8961,20.8264,20.8364,84142.0
2024-11-18 10:30:00,20.92,20.96,20.9,20.96,98681.0,20.8264,20.8662,20.8065,20.8662,98681.0
2024-11-18 10:40:00,20.96,20.98,20.93,20.97,250201.0,20.8662,20.8861,20.8364,20.8762,250201.0
2024-11-18 10:50:00,20.97,20.99,20.96,20.98,101860.0,20.8762,20.8961,20.8662,20.8861,101860.0
2024-11-18 11:00:00,20.97,21.01,20.96,21.01,202023.0,20.8762,20.916,20.8662,20.916,202023.0
2024-11-18 11:10:00,21.01,21.07,21.0,21.05,272480.0,20.916,20.9757,20.906,20.9558,272480.0
2024-11-18 11:20:00,21.05,21.13,21.03,21.08,322499.0,20.9558,21.0355,20.9359,20.9857,322499.0
2024-11-18 11:30:00,21.08,21.1,21.07,21.1,260126.0,20.9857,21.0056,20.9757,21.0056,260126.0
2024-11-18 11:40:00,21.1,21.11,21.07,21.07,197618.0,21.0056,21.0156,20.9757,20.9757,197618.0
2024-11-18 11:50:00,21.07,21.1,21.06,21.07,173107.0,20.9757,21.0056,20.9658,20.9757,173107.0
2024-11-18 12:00:00,21.07,21.1,21.06,21.1,168910.0,20.9757,21.0056,20.9658,21.0056,168910.0
2024-11-18 12:10:00,21.1,21.1,21.07,21.1,126039.0,21.0056,21.0056,20.9757,21.0056,126039.0
2024-11-18 12:20:00,21.09,21.12,21.09,21.12,177373.0,20.9956,21.0255,20.9956,21.0255,177373.0
2024-11-18 12:30:00,21.12,21.12,21.08,21.1,253593.0,21.0255,21.0255,20.9857,21.0056,253593.0
2024-11-18 12:40:00,21.1,21.13,21.1,21.13,163568.0,21.0056,21.0355,21.0056,21.0355,163568.0
2024-11-18 12:50:00,21.13,21.16,21.11,21.14,187348.0,21.0355,21.0653,21.0156,21.0454,187348.0
2024-11-18 13:00:00,21.14,21.17,21.11,21.15,168827.0,21.0454,21.0753,21.0156,21.0554,168827.0
2024-11-18 13:10:00,21.16,21.19,21.15,21.16,142581.0,21.0653,21.0952,21.0554,21.0653,142581.0
2024-11-18 13:20:00,21.16,21.16,21.14,21.16,182001.0,21.0653,21.0653,21.0454,21.0653,182001.0
2024-11-18 13:30:00,21.15,21.16,21.13,21.14,130178.0,21.0554,21.0653,21.0355,21.0454,130178.0
2024-11-18 13:40:00,21.14,21.15,21.12,21.13,295524.0,21.0454,21.0554,21.0255,21.0355,295524.0
2024-11-18 13:50:00,21.12,21.13,21.05,21.06,145520.0,21.0255,21.0355,20.9558,20.9658,145520.0
2024-11-18 14:00:00,21.05,21.06,21.04,21.05,81212.0,20.9558,20.9658,20.9459,20.9558,81212.0
2024-11-18 14:10:00,21.04,21.05,21.03,21.04,425447.0,20.9459,20.9558,20.9359,20.9459,425447.0
2024-11-18 14:20:00,21.04,21.04,21.02,21.03,77865.0,20.9459,20.9459,20.926,20.9359,77865.0
2024-11-18 14:30:00,21.02,21.04,21.01,21.03,146036.0,20.926,20.9459,20.916,20.9359,146036.0
2024-11-18 14:40:00,21.03,21.04,21.02,21.04,162536.0,20.9359,20.9459,20.926,20.9459,162536.0
2024-11-18 14:50:00,21.04,21.07,21.03,21.07,217661.0,20.9459,20.9757,20.9359,20.9757,217661.0
2024-11-18 15:00:00,21.07,21.09,21.05,21.07,166025.0,20.9757,20.9956,20.9558,20.9757,166025.0
2024-11-18 15:10:00,21.07,21.08,21.05,21.07,284809.0,20.9757,20.9857,20.9558,20.9757,284809.0
2024-11-18 15:20:00,21.07,21.08,21.02,21.03,158388.0,20.9757,20.9857,20.926,20.9359,158388.0
2024-11-18 15:30:00,21.03,21.03,21.01,21.02,203442.0,20.9359,20.9359,20.916,20.926,203442.0
2024-11-18 15:40:00,21.02,21.04,20.99,21.04,380276.0,20.926,20.9459,20.8961,20.9459,380276.0
2024-11-18 15:50:00,21.04,21.06,21.02,21.04,1993973.0,20.9459,20.9658,20.926,20.9459,1993973.0
2024-11-19 09:30:00,20.95,21.13,20.9,21.09,386784.0,20.8563,21.0355,20.8065,20.9956,386784.0
2024-11-19 09:40:00,21.1,21.1,21.0,21.01,117264.0,21.0056,21.0056,20.906,20.916,117264.0
2024-11-19 09:50:00,21.02,21.07,21.0,21.05,131147.0,20.926,20.9757,20.906,20.9558,131147.0
2024-11-19 10:00:00,21.05,21.06,21.01,21.02,185515.0,20.9558,20.9658,20.916,20.926,185515.0
2024-11-19 10:10:00,21.02,21.05,21.0,21.02,185338.0,20.926,20.9558,20.906,20.926,185338.0
2024-11-19 10:20:00,21.02,21.09,20.99,21.09,619124.0,20.926,20.9956,20.8961,20.9956,619124.0
2024-11-19 10:30:00,21.09,21.1,21.04,21.07,682661.0,20.9956,21.0056,20.9459,20.9757,682661.0
2024-11-19 10:40:00,21.07,21.09,21.03,21.05,791212.0,20.9757,20.9956,20.9359,20.9558,791212.0
2024-11-19 10:50:00,21.05,21.06,21.01,21.04,147742.0,20.9558,20.9658,20.916,20.9459,147742.0
2024-11-19 11:00:00,21.03,21.05,21.02,21.05,140345.0,20.9359,20.9558,20.926,20.9558,140345.0
2024-11-19 11:10:00,21.05,21.12,21.03,21.08,1314351.0,20.9558,21.0255,20.9359,20.9857,1314351.0
2024-11-19 11:20:00,21.08,21.12,21.05,21.07,612690.0,20.9857,21.0255,20.9558,20.9757,612690.0
2024-11-19 11:30:00,21.07,21.07,21.03,21.05,418849.0,20.9757,20.9757,20.9359,20.9558,418849.0
2024-11-19 11:40:00,21.05,21.06,21.03,21.05,632508.0,20.9558,20.9658,20.9359,20.9558,632508.0
2024-11-19 11:50:00,21.05,21.08,21.04,21.07,120525.0,20.9558,20.9857,20.9459,20.9757,120525.0
2024-11-19 12:00:00,21.07,21.07,21.05,21.05,100748.0,20.9757,20.9757,20.9558,20.9558,100748.0
2024-11-19 12:10:00,21.05,21.07,21.04,21.05,121421.0,20.9558,20.9757,20.9459,20.9558,121421.0
2024-11-19 12:20:00,21.05,21.07,21.04,21.05,199189.0,20.9558,20.9757,20.9459,20.9558,199189.0
2024-11-19 12:30:00,21.05,21.06,21.04,21.05,103767.0,20.9558,20.9658,20.9459,20.9558,103767.0
2024-11-19 12:40:00,21.05,21.06,21.03,21.05,221863.0,20.9558,20.9658,20.9359,20.9558,221863.0
2024-11-19 12:50:00,21.05,21.07,21.04,21.05,127077.0,20.9558,20.9757,20.9459,20.9558,127077.0
2024-11-19 13:00:00,21.06,21.06,21.04,21.05,117856.0,20.9658,20.9658,20.9459,20.9558,117856.0
2024-11-19 13:10:00,21.05,21.06,21.01,21.01,278672.0,20.9558,20.9658,20.916,20.916,278672.0
2024-11-19 13:20:00,21.02,21.02,21.0,21.01,160751.0,20.926,20.926,20.906,20.916,160751.0
2024-11-19 13:30:00,21.01,21.03,20.98,21.03,150065.0,20.916,20.9359,20.8861,20.9359,150065.0
2024-11-19 13:40:00,21.03,21.07,21.02,21.04,594172.0,20.9359,20.9757,20.926,20.9459,594172.0
2024-11-19 13:50:00,21.04,21.04,21.0,21.01,130773.0,20.9459,20.9459,20.906,20.916,130773.0
2024-11-19 14:00:00,21.02,21.02,20.98,21.01,65482.0,20.926,20.926,20.8861,20.916,65482.0
2024-11-19 14:10:00,21.01,21.04,21.0,21.03,53770.0,20.916,20.9459,20.906,20.9359,53770.0
2024-11-19 14:20:00,21.03,21.04,21.02,21.04,30167.0,20.9359,20.9459,20.926,20.9459,30167.0
2024-11-19 14:30:00,21.04,21.04,20.98,20.99,170593.0,20.9459,20.9459,20.8861,20.8961,170593.0
2024-11-19 14:40:00,20.99,20.99,20.97,20.98,60958.0,20.8961,20.8961,20.8762,20.8861,60958.0
2024-11-19 14:50:00,20.98,21.01,20.98,21.0,83141.0,20.8861,20.916,20.8861,20.906,83141.0
2024-11-19 15:00:00,21.0,21.01,20.99,21.0,60307.0,20.906,20.916,20.8961,20.906,60307.0
2024-11-19 15:10:00,21.0,21.02,20.99,21.01,89114.0,20.906,20.926,20.8961,20.916,89114.0
2024-11-19 15:20:00,21.01,21.02,21.0,21.02,118137.0,20.916,20.926,20.906,20.926,118137.0
2024-11-19 15:30:00,21.02,21.05,21.01,21.05,144982.0,20.926,20.9558,20.916,20.9558,144982.0
2024-11-19 15:40:00,21.04,21.05,21.02,21.03,469138.0,20.9459,20.9558,20.926,20.9359,469138.0
2024-11-19 15:50:00,21.03,21.04,20.96,20.99,1412998.0,20.9359,20.9459,20.8662,20.8961,1412998.0
2024-11-20 09:30:00,20.97,21.29,20.96,21.18,258139.0,20.8762,21.1947,20.8662,21.0852,258139.0
2024-11-20 09:40:00,21.18,21.21,21.11,21.14,165748.0,21.0852,21.1151,21.0156,21.0454,165748.0
2024-11-20 09:50:00,21.14,21.2,21.1,21.15,1714265.0,21.0454,21.1052,21.0056,21.0554,1714265.0
2024-11-20 10:00:00,21.14,21.17,21.12,21.14,364022.0,21.0454,21.0753,21.0255,21.0454,364022.0
2024-11-20 10:10:00,21.14,21.18,21.12,21.17,377810.0,21.0454,21.0852,21.0255,21.0753,377810.0
2024-11-20 10:20:00,21.17,21.17,21.1,21.14,934396.0,21.0753,21.0753,21.0056,21.0454,934396.0
2024-11-20 10:30:00,21.14,21.21,21.1,21.14,718586.0,21.0454,21.1151,21.0056,21.0454,718586.0
2024-11-20 10:40:00,21.14,21.14,21.09,21.1,191064.0,21.0454,21.0454,20.9956,21.0056,191064.0
2024-11-20 10:50:00,21.1,21.11,21.08,21.09,105008.0,21.0056,21.0156,20.9857,20.9956,105008.0
2024-11-20 11:00:00,21.08,21.1,21.03,21.04,113233.0,20.9857,21.0056,20.9359,20.9459,113233.0
2024-11-20 11:10:00,21.04,21.1,21.03,21.1,555832.0,20.9459,21.0056,20.9359,21.0056,555832.0
2024-11-20 11:20:00,21.1,21.12,21.07,21.07,96996.0,21.0056,21.0255,20.9757,20.9757,96996.0
2024-11-20 11:30:00,21.08,21.09,21.06,21.08,75475.0,20.9857,20.9956,20.9658,20.9857,75475.0
2024-11-20 11:40:00,21.08,21.11,21.08,21.11,49831.0,20.9857,21.0156,20.9857,21.0156,49831.0
2024-11-20 11:50:00,21.11,21.11,21.08,21.1,90417.0,21.0156,21.0156,20.9857,21.0056,90417.0
2024-11-20 12:00:00,21.1,21.11,21.08,21.1,105373.0,21.0056,21.0156,20.9857,21.0056,105373.0
2024-11-20 12:10:00,21.09,21.11,21.09,21.11,74492.0,20.9956,21.0156,20.9956,21.0156,74492.0
2024-11-20 12:20:00,21.11,21.11,21.09,21.11,70740.0,21.0156,21.0156,20.9956,21.0156,70740.0
2024-11-20 12:30:00,21.11,21.11,21.1,21.11,48256.0,21.0156,21.0156,21.0056,21.0156,48256.0
2024-11-20 12:40:00,21.11,21.12,21.09,21.1,136574.0,21.0156,21.0255,20.9956,21.0056,136574.0
2024-11-20 12:50:00,21.1,21.1,21.08,21.09,39154.0,21.0056,21.0056,20.9857,20.9956,39154.0
2024-11-20 13:00:00,21.09,21.09,21.07,21.07,21808.0,20.9956,20.9956,20.9757,20.9757,21808.0
2024-11-20 13:10:00,21.07,21.08,21.06,21.06,52532.0,20.9757,20.9857,20.9658,20.9658,52532.0
2024-11-20 13:20:00,21.06,21.08,21.05,21.07,50795.0,20.9658,20.9857,20.9558,20.9757,50795.0
2024-11-20 13:30:00,21.08,21.08,21.04,21.05,84816.0,20.9857,20.9857,20.9459,20.9558,84816.0
2024-11-20 13:40:00,21.05,21.06,21.03,21.05,45736.0,20.9558,20.9658,20.9359,20.9558,45736.0
2024-11-20 13:50:00,21.05,21.07,21.04,21.05,85532.0,20.9558,20.9757,20.9459,20.9558,85532.0
2024-11-20 14:00:00,21.04,21.06,21.04,21.05,47930.0,20.9459,20.9658,20.9459,20.9558,47930.0
2024-11-20 14:10:00,21.05,21.07,21.04,21.06,45607.0,20.9558,20.9757,20.9459,20.9658,45607.0
2024-11-20 14:20:00,21.05,21.06,21.04,21.05,39677.0,20.9558,20.9658,20.9459,20.9558,39677.0
2024-11-20 14:30:00,21.05,21.06,21.04,21.05,29078.0,20.9558,20.9658,20.9459,20.9558,29078.0
2024-11-20 14:40:00,21.05,21.06,21.05,21.05,33940.0,20.9558,20.9658,20.9558,20.9558,33940.0
2024-11-20 14:50:00,21.05,21.06,21.03,21.04,79177.0,20.9558,20.9658,20.9359,20.9459,79177.0
2024-11-20 15:00:00,21.04,21.04,20.99,21.02,141365.0,20.9459,20.9459,20.8961,20.926,141365.0
2024-11-20 15:10:00,21.02,21.05,21.01,21.05,128804.0,20.926,20.9558,20.916,20.9558,128804.0
2024-11-20 15:20:00,21.05,21.05,21.04,21.05,94440.0,20.9558,20.9558,20.9459,20.9558,94440.0
2024-11-20 15:30:00,21.05,21.09,21.04,21.07,191045.0,20.9558,20.9956,20.9459,20.9757,191045.0
2024-11-20 15:40:00,21.07,21.11,21.05,21.1,756720.0,20.9757,21.0156,20.9558,21.0056,756720.0
2024-11-20 15:50:00,21.1,21.12,21.07,21.08,1257219.0,21.0056,21.0255,20.9757,20.9857,1257219.0
2024-11-21 09:30:00,21.17,21.2,21.07,21.08,254266.0,21.0753,21.1052,20.9757,20.9857,254266.0
2024-11-21 09:40:00,21.08,21.14,21.02,21.14,159757.0,20.9857,21.0454,20.926,21.0454,159757.0
2024-11-21 09:50:00,21.14,21.18,21.11,21.18,627950.0,21.0454,21.0852,21.0156,21.0852,627950.0
2024-11-21 10:00:00,21.18,21.21,21.15,21.21,513384.0,21.0852,21.1151,21.0554,21.1151,513384.0
2024-11-21 10:10:00,21.21,21.22,21.15,21.17,1442480.0,21.1151,21.1251,21.0554,21.0753,1442480.0
2024-11-21 10:20:00,21.17,21.19,21.14,21.16,172156.0,21.0753,21.0952,21.0454,21.0653,172156.0
2024-11-21 10:30:00,21.16,21.21,21.15,21.19,249525.0,21.0653,21.1151,21.0554,21.0952,249525.0
2024-11-21 10:40:00,21.19,21.22,21.18,21.21,205688.0,21.0952,21.1251,21.0852,21.1151,205688.0
2024-11-21 10:50:00,21.21,21.21,21.17,21.18,151963.0,21.1151,21.1151,21.0753,21.0852,151963.0
2024-11-21 11:00:00,21.19,21.2,21.17,21.19,58173.0,21.0952,21.1052,21.0753,21.0952,58173.0
2024-11-21 11:10:00,21.19,21.21,21.17,21.19,113415.0,21.0952,21.1151,21.0753,21.0952,113415.0
2024-11-21 11:20:00,21.2,21.22,21.19,21.2,431063.0,21.1052,21.1251,21.0952,21.1052,431063.0
2024-11-21 11:30:00,21.2,21.26,21.15,21.25,1728498.0,21.1052,21.1649,21.0554,21.1549,1728498.0
2024-11-21 11:40:00,21.25,21.28,21.23,21.24,446819.0,21.1549,21.1848,21.135,21.145,446819.0
2024-11-21 11:50:00,21.25,21.27,21.23,21.23,325640.0,21.1549,21.1748,21.135,21.135,325640.0
2024-11-21 12:00:00,21.23,21.26,21.2,21.25,837016.0,21.135,21.1649,21.1052,21.1549,837016.0
2024-11-21 12:10:00,21.24,21.26,21.23,21.25,101467.0,21.145,21.1649,21.135,21.1549,101467.0
2024-11-21 12:20:00,21.24,21.27,21.24,21.26,300793.0,21.145,21.1748,21.145,21.1649,300793.0
2024-11-21 12:30:00,21.26,21.27,21.23,21.25,108881.0,21.1649,21.1748,21.135,21.1549,108881.0
2024-11-21 12:40:00,21.25,21.27,21.24,21.25,197976.0,21.1549,21.1748,21.145,21.1549,197976.0
2024-11-21 12:50:00,21.25,21.27,21.22,21.25,299309.0,21.1549,21.1748,21.1251,21.1549,299309.0
2024-11-21 13:00:00,21.25,21.3,21.24,21.3,126242.0,21.1549,21.2047,21.145,21.2047,126242.0
2024-11-21 13:10:00,21.3,21.37,21.29,21.36,115552.0,21.2047,21.2744,21.1947,21.2644,115552.0
2024-11-21 13:20:00,21.36,21.36,21.3,21.34,633313.0,21.2644,21.2644,21.2047,21.2445,633313.0
2024-11-21 13:30:00,21.33,21.35,21.31,21.35,82125.0,21.2346,21.2545,21.2147,21.2545,82125.0
2024-11-21 13:40:00,21.35,21.35,21.28,21.29,117537.0,21.2545,21.2545,21.1848,21.1947,117537.0
2024-11-21 13:50:00,21.29,21.31,21.28,21.29,112782.0,21.1947,21.2147,21.1848,21.1947,112782.0
2024-11-21 14:00:00,21.3,21.32,21.29,21.3,128012.0,21.2047,21.2246,21.1947,21.2047,128012.0
2024-11-21 14:10:00,21.3,21.31,21.25,21.26,155009.0,21.2047,21.2147,21.1549,21.1649,155009.0
2024-11-21 14:20:00,21.26,21.26,21.22,21.25,128473.0,21.1649,21.1649,21.1251,21.1549,128473.0
2024-11-21 14:30:00,21.24,21.25,21.18,21.19,1606195.0,21.145,21.1549,21.0852,21.0952,1606195.0
2024-11-21 14:40:00,21.19,21.2,21.17,21.2,57537.0,21.0952,21.1052,21.0753,21.1052,57537.0
2024-11-21 14:50:00,21.2,21.24,21.19,21.23,116828.0,21.1052,21.145,21.0952,21.135,116828.0
2024-11-21 15:00:00,21.23,21.24,21.18,21.19,105560.0,21.135,21.145,21.0852,21.0952,105560.0
2024-11-21 15:10:00,21.19,21.19,21.17,21.18,191049.0,21.0952,21.0952,21.0753,21.0852,191049.0
2024-11-21 15:20:00,21.19,21.21,21.17,21.19,284422.0,21.0952,21.1151,21.0753,21.0952,284422.0
2024-11-21 15:30:00,21.19,21.23,21.18,21.22,480761.0,21.0952,21.135,21.0852,21.1251,480761.0
2024-11-21 15:40:00,21.23,21.23,21.2,21.23,406192.0,21.135,21.135,21.1052,21.135,406192.0
2024-11-21 15:50:00,21.23,21.25,21.19,21.2,4548415.0,21.135,21.1549,21.0952,21.1052,4548415.0
2024-11-22 09:30:00,21.33,21.42,21.29,21.32,794726.0,21.2346,21.3242,21.1947,21.2246,794726.0
2024-11-22 09:40:00,21.33,21.39,21.32,21.36,123340.0,21.2346,21.2943,21.2246,21.2644,123340.0
2024-11-22 09:50:00,21.36,21.4,21.32,21.35,168765.0,21.2644,21.3043,21.2246,21.2545,168765.0
2024-11-22 10:00:00,21.36,21.39,21.34,21.36,179493.0,21.2644,21.2943,21.2445,21.2644,179493.0
2024-11-22 10:10:00,21.36,21.38,21.35,21.35,116174.0,21.2644,21.2843,21.2545,21.2545,116174.0
2024-11-22 10:20:00,21.36,21.37,21.27,21.28,118893.0,21.2644,21.2744,21.1748,21.1848,118893.0
2024-11-22 10:30:00,21.28,21.32,21.24,21.25,113581.0,21.1848,21.2246,21.145,21.1549,113581.0
2024-11-22 10:40:00,21.25,21.25,21.2,21.2,121988.0,21.1549,21.1549,21.1052,21.1052,121988.0
2024-11-22 10:50:00,21.21,21.23,21.2,21.22,35290.0,21.1151,21.135,21.1052,21.1251,35290.0
2024-11-22 11:00:00,21.22,21.25,21.21,21.23,183162.0,21.1251,21.1549,21.1151,21.135,183162.0
2024-11-22 11:10:00,21.23,21.25,21.23,21.25,144136.0,21.135,21.1549,21.135,21.1549,144136.0
2024-11-22 11:20:00,21.25,21.27,21.24,21.27,70291.0,21.1549,21.1748,21.145,21.1748,70291.0
2024-11-22 11:30:00,21.27,21.27,21.21,21.21,121027.0,21.1748,21.1748,21.1151,21.1151,121027.0
2024-11-22 11:40:00,21.21,21.22,21.16,21.2,428231.0,21.1151,21.1251,21.0653,21.1052,428231.0
2024-11-22 11:50:00,21.2,21.22,21.19,21.21,146776.0,21.1052,21.1251,21.0952,21.1151,146776.0
2024-11-22 12:00:00,21.21,21.3,21.21,21.28,192609.0,21.1151,21.2047,21.1151,21.1848,192609.0
2024-11-22 12:10:00,21.28,21.3,21.27,21.3,62147.0,21.1848,21.2047,21.1748,21.2047,62147.0
2024-11-22 12:20:00,21.3,21.34,21.28,21.34,130069.0,21.2047,21.2445,21.1848,21.2445,130069.0
2024-11-22 12:30:00,21.33,21.38,21.33,21.38,74224.0,21.2346,21.2843,21.2346,21.2843,74224.0
2024-11-22 12:40:00,21.38,21.43,21.37,21.43,71643.0,21.2843,21.3341,21.2744,21.3341,71643.0
2024-11-22 12:50:00,21.43,21.45,21.39,21.41,198292.0,21.3341,21.354,21.2943,21.3142,198292.0
2024-11-22 13:00:00,21.4,21.44,21.37,21.38,194977.0,21.3043,21.3441,21.2744,21.2843,194977.0
2024-11-22 13:10:00,21.38,21.38,21.34,21.34,137198.0,21.2843,21.2843,21.2445,21.2445,137198.0
2024-11-22 13:20:00,21.34,21.42,21.32,21.38,247747.0,21.2445,21.3242,21.2246,21.2843,247747.0
2024-11-22 13:30:00,21.37,21.39,21.37,21.38,48779.0,21.2744,21.2943,21.2744,21.2843,48779.0
2024-11-22 13:40:00,21.37,21.39,21.36,21.37,100246.0,21.2744,21.2943,21.2644,21.2744,100246.0
2024-11-22 13:50:00,21.37,21.4,21.36,21.39,112455.0,21.2744,21.3043,21.2644,21.2943,112455.0
2024-11-22 14:00:00,21.39,21.41,21.38,21.38,132530.0,21.2943,21.3142,21.2843,21.2843,132530.0
2024-11-22 14:10:00,21.38,21.39,21.34,21.38,194422.0,21.2843,21.2943,21.2445,21.2843,194422.0
2024-11-22 14:20:00,21.38,21.39,21.32,21.34,312808.0,21.2843,21.2943,21.2246,21.2445,312808.0
2024-11-22 14:30:00,21.34,21.35,21.33,21.35,73180.0,21.2445,21.2545,21.2346,21.2545,73180.0
2024-11-22 14:40:00,21.35,21.37,21.33,21.36,216010.0,21.2545,21.2744,21.2346,21.2644,216010.0
2024-11-22 14:50:00,21.36,21.36,21.33,21.33,136842.0,21.2644,21.2644,21.2346,21.2346,136842.0
2024-11-22 15:00:00,21.34,21.34,21.3,21.31,216353.0,21.2445,21.2445,21.2047,21.2147,216353.0
2024-11-22 15:10:00,21.32,21.32,21.26,21.29,229041.0,21.2246,21.2246,21.1649,21.1947,229041.0
2024-11-22 15:20:00,21.29,21.3,21.27,21.29,100961.0,21.1947,21.2047,21.1748,21.1947,100961.0
2024-11-22 15:30:00,21.29,21.33,21.28,21.3,203534.0,21.1947,21.2346,21.1848,21.2047,203534.0
2024-11-22 15:40:00,21.3,21.34,21.28,21.34,461488.0,21.2047,21.2445,21.1848,21.2445,461488.0
2024-11-22 15:50:00,21.34,21.36,21.31,21.36,1560784.0,21.2445,21.2644,21.2147,21.2644,1560784.0
2024-11-25 09:30:00,21.43,21.5,21.32,21.38,281647.0,21.3341,21.4038,21.2246,21.2843,281647.0
2024-11-25 09:40:00,21.38,21.4,21.2,21.23,155608.0,21.2843,21.3043,21.1052,21.135,155608.0
2024-11-25 09:50:00,21.23,21.32,21.2,21.27,197547.0,21.135,21.2246,21.1052,21.1748,197547.0
2024-11-25 10:00:00,21.28,21.28,21.21,21.22,147831.0,21.1848,21.1848,21.1151,21.1251,147831.0
2024-11-25 10:10:00,21.21,21.23,21.16,21.19,120654.0,21.1151,21.135,21.0653,21.0952,120654.0
2024-11-25 10:20:00,21.19,21.22,21.15,21.21,127853.0,21.0952,21.1251,21.0554,21.1151,127853.0
2024-11-25 10:30:00,21.21,21.22,21.16,21.19,112082.0,21.1151,21.1251,21.0653,21.0952,112082.0
2024-11-25 10:40:00,21.19,21.24,21.18,21.23,98442.0,21.0952,21.145,21.0852,21.135,98442.0
2024-11-25 10:50:00,21.23,21.25,21.22,21.25,112331.0,21.135,21.1549,21.1251,21.1549,112331.0
2024-11-25 11:00:00,21.24,21.25,21.19,21.2,69733.0,21.145,21.1549,21.0952,21.1052,69733.0
2024-11-25 11:10:00,21.2,21.22,21.18,21.19,85573.0,21.1052,21.1251,21.0852,21.0952,85573.0
2024-11-25 11:20:00,21.19,21.19,21.11,21.11,94477.0,21.0952,21.0952,21.0156,21.0156,94477.0
2024-11-25 11:30:00,21.12,21.12,21.08,21.11,83994.0,21.0255,21.0255,20.9857,21.0156,83994.0
2024-11-25 11:40:00,21.1,21.13,21.1,21.13,38873.0,21.0056,21.0355,21.0056,21.0355,38873.0
2024-11-25 11:50:00,21.13,21.14,21.11,21.12,53128.0,21.0355,21.0454,21.0156,21.0255,53128.0
2024-11-25 12:00:00,21.12,21.15,21.09,21.1,138371.0,21.0255,21.0554,20.9956,21.0056,138371.0
2024-11-25 12:10:00,21.09,21.12,21.09,21.1,41752.0,20.9956,21.0255,20.9956,21.0056,41752.0
2024-11-25 12:20:00,21.11,21.12,21.04,21.04,97193.0,21.0156,21.0255,20.9459,20.9459,97193.0
2024-11-25 12:30:00,21.04,21.07,21.03,21.07,57514.0,20.9459,20.9757,20.9359,20.9757,57514.0
2024-11-25 12:40:00,21.06,21.09,21.05,21.09,54435.0,20.9658,20.9956,20.9558,20.9956,54435.0
2024-11-25 12:50:00,21.09,21.1,21.07,21.07,65315.0,20.9956,21.0056,20.9757,20.9757,65315.0
2024-11-25 13:00:00,21.07,21.13,21.07,21.1,76421.0,20.9757,21.0355,20.9757,21.0056,76421.0
2024-11-25 13:10:00,21.1,21.14,21.09,21.14,60712.0,21.0056,21.0454,20.9956,21.0454,60712.0
2024-11-25 13:20:00,21.14,21.14,21.11,21.14,63929.0,21.0454,21.0454,21.0156,21.0454,63929.0
2024-11-25 13:30:00,21.14,21.18,21.11,21.18,93222.0,21.0454,21.0852,21.0156,21.0852,93222.0
2024-11-25 13:40:00,21.18,21.21,21.16,21.21,59791.0,21.0852,21.1151,21.0653,21.1151,59791.0
2024-11-25 13:50:00,21.21,21.22,21.2,21.21,88574.0,21.1151,21.1251,21.1052,21.1151,88574.0
2024-11-25 14:00:00,21.21,21.24,21.19,21.23,119567.0,21.1151,21.145,21.0952,21.135,119567.0
2024-11-25 14:10:00,21.23,21.26,21.21,21.23,156285.0,21.135,21.1649,21.1151,21.135,156285.0
2024-11-25 14:20:00,21.23,21.25,21.21,21.21,110104.0,21.135,21.1549,21.1151,21.1151,110104.0
2024-11-25 14:30:00,21.21,21.22,21.18,21.18,70481.0,21.1151,21.1251,21.0852,21.0852,70481.0
2024-11-25 14:40:00,21.18,21.22,21.18,21.21,80726.0,21.0852,21.1251,21.0852,21.1151,80726.0
2024-11-25 14:50:00,21.21,21.22,21.19,21.2,83334.0,21.1151,21.1251,21.0952,21.1052,83334.0
2024-11-25 15:00:00,21.2,21.2,21.16,21.17,88870.0,21.1052,21.1052,21.0653,21.0753,88870.0
2024-11-25 15:10:00,21.17,21.19,21.16,21.16,84964.0,21.0753,21.0952,21.0653,21.0653,84964.0
2024-11-25 15:20:00,21.16,21.17,21.11,21.15,165036.0,21.0653,21.0753,21.0156,21.0554,165036.0
2024-11-25 15:30:00,21.14,21.17,21.13,21.14,143861.0,21.0454,21.0753,21.0355,21.0454,143861.0
2024-11-25 15:40:00,21.14,21.17,21.12,21.13,288541.0,21.0454,21.0753,21.0255,21.0355,288541.0
2024-11-25 15:50:00,21.13,21.2,21.13,21.19,1322094.0,21.0355,21.1052,21.0355,21.0952,1322094.0
2024-11-26 09:30:00,21.29,21.34,21.18,21.27,172500.0,21.1947,21.2445,21.0852,21.1748,172500.0
2024-11-26 09:40:00,21.27,21.3,21.24,21.26,82345.0,21.1748,21.2047,21.145,21.1649,82345.0
2024-11-26 09:50:00,21.27,21.29,21.25,21.26,69589.0,21.1748,21.1947,21.1549,21.1649,69589.0
2024-11-26 10:00:00,21.26,21.32,21.25,21.28,142388.0,21.1649,21.2246,21.1549,21.1848,142388.0
2024-11-26 10:10:00,21.28,21.33,21.27,21.32,105201.0,21.1848,21.2346,21.1748,21.2246,105201.0
2024-11-26 10:20:00,21.32,21.44,21.31,21.4,234507.0,21.2246,21.3441,21.2147,21.3043,234507.0
2024-11-26 10:30:00,21.4,21.45,21.4,21.42,114803.0,21.3043,21.354,21.3043,21.3242,114803.0
2024-11-26 10:40:00,21.43,21.44,21.41,21.44,80989.0,21.3341,21.3441,21.3142,21.3441,80989.0
2024-11-26 10:50:00,21.44,21.44,21.4,21.44,111639.0,21.3441,21.3441,21.3043,21.3441,111639.0
2024-11-26 11:00:00,21.44,21.45,21.41,21.45,73752.0,21.3441,21.354,21.3142,21.354,73752.0
2024-11-26 11:10:00,21.45,21.45,21.42,21.43,159438.0,21.354,21.354,21.3242,21.3341,159438.0
2024-11-26 11:20:00,21.43,21.45,21.41,21.44,84285.0,21.3341,21.354,21.3142,21.3441,84285.0
2024-11-26 11:30:00,21.44,21.45,21.39,21.43,84373.0,21.3441,21.354,21.2943,21.3341,84373.0
2024-11-26 11:40:00,21.43,21.46,21.42,21.46,75874.0,21.3341,21.364,21.3242,21.364,75874.0
2024-11-26 11:50:00,21.46,21.46,21.43,21.46,119421.0,21.364,21.364,21.3341,21.364,119421.0
2024-11-26 12:00:00,21.46,21.46,21.41,21.42,92038.0,21.364,21.364,21.3142,21.3242,92038.0
2024-11-26 12:10:00,21.42,21.42,21.39,21.39,69682.0,21.3242,21.3242,21.2943,21.2943,69682.0
2024-11-26 12:20:00,21.39,21.4,21.33,21.34,90553.0,21.2943,21.3043,21.2346,21.2445,90553.0
2024-11-26 12:30:00,21.34,21.35,21.33,21.34,91429.0,21.2445,21.2545,21.2346,21.2445,91429.0
2024-11-26 12:40:00,21.34,21.36,21.32,21.35,123105.0,21.2445,21.2644,21.2246,21.2545,123105.0
2024-11-26 12:50:00,21.35,21.37,21.34,21.36,107642.0,21.2545,21.2744,21.2445,21.2644,107642.0
2024-11-26 13:00:00,21.36,21.4,21.35,21.39,40123.0,21.2644,21.3043,21.2545,21.2943,40123.0
2024-11-26 13:10:00,21.39,21.42,21.38,21.39,68499.0,21.2943,21.3242,21.2843,21.2943,68499.0
2024-11-26 13:20:00,21.39,21.44,21.38,21.42,117550.0,21.2943,21.3441,21.2843,21.3242,117550.0
2024-11-26 13:30:00,21.42,21.43,21.4,21.42,98930.0,21.3242,21.3341,21.3043,21.3242,98930.0
2024-11-26 13:40:00,21.42,21.45,21.41,21.44,70010.0,21.3242,21.354,21.3142,21.3441,70010.0
2024-11-26 13:50:00,21.44,21.45,21.43,21.44,91190.0,21.3441,21.354,21.3341,21.3441,91190.0
2024-11-26 14:00:00,21.43,21.45,21.42,21.43,120640.0,21.3341,21.354,21.3242,21.3341,120640.0
2024-11-26 14:10:00,21.42,21.43,21.37,21.41,105955.0,21.3242,21.3341,21.2744,21.3142,105955.0
2024-11-26 14:20:00,21.41,21.43,21.4,21.42,66746.0,21.3142,21.3341,21.3043,21.3242,66746.0
2024-11-26 14:30:00,21.43,21.45,21.42,21.45,58840.0,21.3341,21.354,21.3242,21.354,58840.0
2024-11-26 14:40:00,21.45,21.47,21.44,21.46,68567.0,21.354,21.3739,21.3441,21.364,68567.0
2024-11-26 14:50:00,21.47,21.49,21.45,21.48,138853.0,21.3739,21.3939,21.354,21.3839,138853.0
2024-11-26 15:00:00,21.48,21.55,21.47,21.54,319719.0,21.3839,21.4536,21.3739,21.4436,319719.0
2024-11-26 15:10:00,21.54,21.55,21.52,21.54,93679.0,21.4436,21.4536,21.4237,21.4436,93679.0
2024-11-26 15:20:00,21.53,21.56,21.48,21.51,302213.0,21.4337,21.4635,21.3839,21.4138,302213.0
2024-11-26 15:30:00,21.51,21.55,21.49,21.51,794190.0,21.4138,21.4536,21.3939,21.4138,794190.0
2024-11-26 15:40:00,21.51,21.52,21.47,21.49,265170.0,21.4138,21.4237,21.3739,21.3939,265170.0
2024-11-26 15:50:00,21.49,21.51,21.45,21.5,1364439.0,21.3939,21.4138,21.354,21.4038,1364439.0
2024-11-27 09:30:00,21.55,21.64,21.47,21.6,192558.0,21.4536,21.5432,21.3739,21.5034,192558.0
2024-11-27 09:40:00,21.6,21.6,21.54,21.54,60161.0,21.5034,21.5034,21.4436,21.4436,60161.0
2024-11-27 09:50:00,21.55,21.61,21.54,21.57,77013.0,21.4536,21.5133,21.4436,21.4735,77013.0
2024-11-27 10:00:00,21.57,21.64,21.57,21.61,98696.0,21.4735,21.5432,21.4735,21.5133,98696.0
2024-11-27 10:10:00,21.62,21.66,21.62,21.66,64008.0,21.5233,21.5631,21.5233,21.5631,64008.0
2024-11-27 10:20:00,21.66,21.71,21.63,21.71,161555.0,21.5631,21.6129,21.5332,21.6129,161555.0
2024-11-27 10:30:00,21.71,21.71,21.63,21.65,203625.0,21.6129,21.6129,21.5332,21.5531,203625.0
2024-11-27 10:40:00,21.65,21.69,21.65,21.69,72204.0,21.5531,21.593,21.5531,21.593,72204.0
2024-11-27 10:50:00,21.69,21.7,21.61,21.63,129678.0,21.593,21.6029,21.5133,21.5332,129678.0
2024-11-27 11:00:00,21.63,21.64,21.58,21.61,310577.0,21.5332,21.5432,21.4835,21.5133,310577.0
2024-11-27 11:10:00,21.61,21.64,21.61,21.64,63077.0,21.5133,21.5432,21.5133,21.5432,63077.0
2024-11-27 11:20:00,21.64,21.64,21.62,21.64,81723.0,21.5432,21.5432,21.5233,21.5432,81723.0
2024-11-27 11:30:00,21.64,21.69,21.63,21.69,103370.0,21.5432,21.593,21.5332,21.593,103370.0
2024-11-27 11:40:00,21.69,21.69,21.65,21.67,119386.0,21.593,21.593,21.5531,21.573,119386.0
2024-11-27 11:50:00,21.67,21.69,21.66,21.69,68318.0,21.573,21.593,21.5631,21.593,68318.0
2024-11-27 12:00:00,21.69,21.7,21.65,21.68,92924.0,21.593,21.6029,21.5531,21.583,92924.0
2024-11-27 12:10:00,21.68,21.68,21.66,21.68,67925.0,21.583,21.583,21.5631,21.583,67925.0
2024-11-27 12:20:00,21.68,21.7,21.67,21.7,71432.0,21.583,21.6029,21.573,21.6029,71432.0
2024-11-27 12:30:00,21.7,21.7,21.68,21.68,59637.0,21.6029,21.6029,21.583,21.583,59637.0
2024-11-27 12:40:00,21.68,21.7,21.67,21.68,66595.0,21.583,21.6029,21.573,21.583,66595.0
2024-11-27 12:50:00,21.68,21.69,21.67,21.69,67818.0,21.583,21.593,21.573,21.593,67818.0
2024-11-27 13:00:00,21.69,21.69,21.67,21.69,45332.0,21.593,21.593,21.573,21.593,45332.0
2024-11-27 13:10:00,21.69,21.69,21.67,21.68,34231.0,21.593,21.593,21.573,21.583,34231.0
2024-11-27 13:20:00,21.68,21.68,21.67,21.68,42862.0,21.583,21.583,21.573,21.583,42862.0
2024-11-27 13:30:00,21.68,21.68,21.67,21.67,56564.0,21.583,21.583,21.573,21.573,56564.0
2024-11-27 13:40:00,21.68,21.69,21.67,21.68,44541.0,21.583,21.593,21.573,21.583,44541.0
2024-11-27 13:50:00,21.68,21.72,21.67,21.69,202518.0,21.583,21.6228,21.573,21.593,202518.0
2024-11-27 14:00:00,21.69,21.7,21.68,21.7,77531.0,21.593,21.6029,21.583,21.6029,77531.0
2024-11-27 14:10:00,21.7,21.7,21.68,21.69,68235.0,21.6029,21.6029,21.583,21.593,68235.0
2024-11-27 14:20:00,21.69,21.69,21.67,21.69,138895.0,21.593,21.593,21.573,21.593,138895.0
2024-11-27 14:30:00,21.69,21.7,21.66,21.68,87385.0,21.593,21.6029,21.5631,21.583,87385.0
2024-11-27 14:40:00,21.68,21.68,21.67,21.68,33188.0,21.583,21.583,21.573,21.583,33188.0
2024-11-27 14:50:00,21.68,21.7,21.67,21.69,152818.0,21.583,21.6029,21.573,21.593,152818.0
2024-11-27 15:00:00,21.69,21.69,21.64,21.67,197722.0,21.593,21.593,21.5432,21.573,197722.0
2024-11-27 15:10:00,21.67,21.67,21.63,21.65,114214.0,21.573,21.573,21.5332,21.5531,114214.0
2024-11-27 15:20:00,21.65,21.65,21.64,21.64,62006.0,21.5531,21.5531,21.5432,21.5432,62006.0
2024-11-27 15:30:00,21.64,21.67,21.63,21.64,187638.0,21.5432,21.573,21.5332,21.5432,187638.0
2024-11-27 15:40:00,21.64,21.65,21.61,21.64,160089.0,21.5432,21.5531,21.5133,21.5432,160089.0
2024-11-27 15:50:00,21.64,21.64,21.57,21.62,1427092.0,21.5432,21.5432,21.4735,21.5233,1427092.0
2024-11-29 09:30:00,21.62,21.72,21.61,21.67,195888.0,21.5233,21.6228,21.5133,21.573,195888.0
2024-11-29 09:40:00,21.66,21.68,21.6,21.61,38522.0,21.5631,21.583,21.5034,21.5133,38522.0
2024-11-29 09:50:00,21.61,21.68,21.61,21.66,109053.0,21.5133,21.583,21.5133,21.5631,109053.0
2024-11-29 10:00:00,21.67,21.68,21.59,21.61,166613.0,21.573,21.583,21.4934,21.5133,166613.0
2024-11-29 10:10:00,21.61,21.62,21.6,21.61,54060.0,21.5133,21.5233,21.5034,21.5133,54060.0
2024-11-29 10:20:00,21.61,21.62,21.6,21.62,73433.0,21.5133,21.5233,21.5034,21.5233,73433.0
2024-11-29 10:30:00,21.62,21.63,21.6,21.61,57091.0,21.5233,21.5332,21.5034,21.5133,57091.0
2024-11-29 10:40:00,21.6,21.61,21.57,21.6,73817.0,21.5034,21.5133,21.4735,21.5034,73817.0
2024-11-29 10:50:00,21.6,21.62,21.57,21.62,49322.0,21.5034,21.5233,21.4735,21.5233,49322.0
2024-11-29 11:00:00,21.62,21.63,21.59,21.62,79411.0,21.5233,21.5332,21.4934,21.5233,79411.0
2024-11-29 11:10:00,21.62,21.63,21.59,21.63,61373.0,21.5233,21.5332,21.4934,21.5332,61373.0
2024-11-29 11:20:00,21.62,21.63,21.6,21.61,64089.0,21.5233,21.5332,21.5034,21.5133,64089.0
2024-11-29 11:30:00,21.61,21.63,21.6,21.61,79457.0,21.5133,21.5332,21.5034,21.5133,79457.0
2024-11-29 11:40:00,21.61,21.65,21.6,21.64,68180.0,21.5133,21.5531,21.5034,21.5432,68180.0
2024-11-29 11:50:00,21.64,21.65,21.63,21.64,38237.0,21.5432,21.5531,21.5332,21.5432,38237.0
2024-11-29 12:00:00,21.64,21.68,21.64,21.67,51887.0,21.5432,21.583,21.5432,21.573,51887.0
2024-11-29 12:10:00,21.67,21.67,21.63,21.67,98508.0,21.573,21.573,21.5332,21.573,98508.0
2024-11-29 12:20:00,21.67,21.67,21.6,21.61,92582.0,21.573,21.573,21.5034,21.5133,92582.0
2024-11-29 12:30:00,21.61,21.63,21.6,21.63,111272.0,21.5133,21.5332,21.5034,21.5332,111272.0
2024-11-29 12:40:00,21.63,21.66,21.61,21.66,169073.0,21.5332,21.5631,21.5133,21.5631,169073.0
2024-11-29 12:50:00,21.66,21.66,21.6,21.64,1109783.0,21.5631,21.5631,21.5034,21.5432,1109783.0
2024-12-02 09:30:00,20.7,20.86,20.52,20.68,2612090.0,20.6074,20.7667,20.4282,20.5875,2612090.0
2024-12-02 09:40:00,20.69,20.82,20.67,20.69,1405283.0,20.5974,20.7269,20.5775,20.5974,1405283.0
2024-12-02 09:50:00,20.69,20.69,20.52,20.62,1058517.0,20.5974,20.5974,20.4282,20.5277,1058517.0
2024-12-02 10:00:00,20.61,20.65,20.47,20.49,1770335.0,20.5178,20.5576,20.3784,20.3983,1770335.0
2024-12-02 10:10:00,20.5,20.52,20.38,20.4,911955.0,20.4083,20.4282,20.2888,20.3087,911955.0
2024-12-02 10:20:00,20.41,20.43,20.31,20.39,1166348.0,20.3187,20.3386,20.2191,20.2988,1166348.0
2024-12-02 10:30:00,20.38,20.5,20.33,20.48,1032112.0,20.2888,20.4083,20.239,20.3884,1032112.0
2024-12-02 10:40:00,20.48,20.48,20.39,20.41,710448.0,20.3884,20.3884,20.2988,20.3187,710448.0
2024-12-02 10:50:00,20.41,20.42,20.31,20.32,591984.0,20.3187,20.3286,20.2191,20.2291,591984.0
2024-12-02 11:00:00,20.31,20.38,20.27,20.28,554690.0,20.2191,20.2888,20.1793,20.1893,554690.0
2024-12-02 11:10:00,20.28,20.33,20.2,20.21,748892.0,20.1893,20.239,20.1096,20.1196,748892.0
2024-12-02 11:20:00,20.21,20.22,20.12,20.13,803615.0,20.1196,20.1295,20.03,20.0399,803615.0
2024-12-02 11:30:00,20.13,20.18,20.08,20.13,1220704.0,20.0399,20.0897,19.9902,20.0399,1220704.0
2024-12-02 11:40:00,20.12,20.18,20.11,20.12,716102.0,20.03,20.0897,20.02,20.03,716102.0
2024-12-02 11:50:00,20.12,20.18,20.11,20.17,526527.0,20.03,20.0897,20.02,20.0798,526527.0
2024-12-02 12:00:00,20.17,20.33,20.16,20.33,906882.0,20.0798,20.239,20.0698,20.239,906882.0
2024-12-02 12:10:00,20.33,20.34,20.28,20.3,369988.0,20.239,20.249,20.1893,20.2092,369988.0
2024-12-02 12:20:00,20.3,20.42,20.3,20.42,1058265.0,20.2092,20.3286,20.2092,20.3286,1058265.0
2024-12-02 12:30:00,20.42,20.49,20.4,20.47,801809.0,20.3286,20.3983,20.3087,20.3784,801809.0
2024-12-02 12:40:00,20.48,20.51,20.44,20.45,606786.0,20.3884,20.4182,20.3486,20.3585,606786.0
2024-12-02 12:50:00,20.45,20.53,20.44,20.49,581392.0,20.3585,20.4381,20.3486,20.3983,581392.0
2024-12-02 13:00:00,20.5,20.55,20.48,20.5,522430.0,20.4083,20.4581,20.3884,20.4083,522430.0
2024-12-02 13:10:00,20.5,20.5,20.37,20.38,549486.0,20.4083,20.4083,20.2789,20.2888,549486.0
2024-12-02 13:20:00,20.38,20.47,20.37,20.46,559397.0,20.2888,20.3784,20.2789,20.3685,559397.0
2024-12-02 13:30:00,20.46,20.47,20.43,20.46,529921.0,20.3685,20.3784,20.3386,20.3685,529921.0
2024-12-02 13:40:00,20.47,20.52,20.46,20.49,441877.0,20.3784,20.4282,20.3685,20.3983,441877.0
2024-12-02 13:50:00,20.5,20.55,20.49,20.54,307180.0,20.4083,20.4581,20.3983,20.4481,307180.0
2024-12-02 14:00:00,20.54,20.63,20.53,20.62,586505.0,20.4481,20.5377,20.4381,20.5277,586505.0
2024-12-02 14:10:00,20.62,20.69,20.59,20.69,796360.0,20.5277,20.5974,20.4979,20.5974,796360.0
2024-12-02 14:20:00,20.69,20.71,20.62,20.64,936093.0,20.5974,20.6173,20.5277,20.5477,936093.0
2024-12-02 14:30:00,20.64,20.73,20.62,20.73,859511.0,20.5477,20.6373,20.5277,20.6373,859511.0
2024-12-02 14:40:00,20.73,20.73,20.66,20.72,741798.0,20.6373,20.6373,20.5676,20.6273,741798.0
2024-12-02 14:50:00,20.71,20.85,20.71,20.83,1050138.0,20.6173,20.7567,20.6173,20.7368,1050138.0
2024-12-02 15:00:00,20.84,20.86,20.81,20.83,745460.0,20.7468,20.7667,20.7169,20.7368,745460.0
2024-12-02 15:10:00,20.82,20.85,20.78,20.84,1241083.0,20.7269,20.7567,20.687,20.7468,1241083.0
2024-12-02 15:20:00,20.84,20.86,20.8,20.82,993302.0,20.7468,20.7667,20.7069,20.7269,993302.0
2024-12-02 15:30:00,20.81,20.85,20.68,20.71,1375882.0,20.7169,20.7567,20.5875,20.6173,1375882.0
2024-12-02 15:40:00,20.71,20.72,20.57,20.61,1726241.0,20.6173,20.6273,20.478,20.5178,1726241.0
2024-12-02 15:50:00,20.6,20.67,20.48,20.56,6762092.0,20.5078,20.5775,20.3884,20.468,6762092.0
2024-12-03 09:30:00,20.99,21.18,20.89,21.09,5575255.0,20.8961,21.0852,20.7965,20.9956,5575255.0
2024-12-03 09:40:00,21.09,21.13,20.99,21.1,2060026.0,20.9956,21.0355,20.8961,21.0056,2060026.0
2024-12-03 09:50:00,21.1,21.18,21.08,21.17,2519697.0,21.0056,21.0852,20.9857,21.0753,2519697.0
2024-12-03 10:00:00,21.17,21.2,21.08,21.18,2547358.0,21.0753,21.1052,20.9857,21.0852,2547358.0
2024-12-03 10:10:00,21.18,21.2,21.12,21.18,1338413.0,21.0852,21.1052,21.0255,21.0852,1338413.0
2024-12-03 10:20:00,21.18,21.19,21.06,21.09,1352816.0,21.0852,21.0952,20.9658,20.9956,1352816.0
2024-12-03 10:30:00,21.09,21.09,20.98,21.0,1626475.0,20.9956,20.9956,20.8861,20.906,1626475.0
2024-12-03 10:40:00,21.0,21.04,20.94,21.02,1590746.0,20.906,20.9459,20.8463,20.926,1590746.0
2024-12-03 10:50:00,21.02,21.1,21.01,21.05,709476.0,20.926,21.0056,20.916,20.9558,709476.0
2024-12-03 11:00:00,21.05,21.06,20.88,20.89,1333858.0,20.9558,20.9658,20.7866,20.7965,1333858.0
2024-12-03 11:10:00,20.89,20.91,20.76,20.82,1255342.0,20.7965,20.8164,20.6671,20.7269,1255342.0
2024-12-03 11:20:00,20.82,20.9,20.81,20.86,663073.0,20.7269,20.8065,20.7169,20.7667,663073.0
2024-12-03 11:30:00,20.86,20.87,20.78,20.81,772174.0,20.7667,20.7766,20.687,20.7169,772174.0
2024-12-03 11:40:00,20.81,20.82,20.76,20.79,841421.0,20.7169,20.7269,20.6671,20.697,841421.0
2024-12-03 11:50:00,20.79,20.79,20.74,20.75,605257.0,20.697,20.697,20.6472,20.6572,605257.0
2024-12-03 12:00:00,20.76,20.84,20.75,20.82,716757.0,20.6671,20.7468,20.6572,20.7269,716757.0
2024-12-03 12:10:00,20.82,20.92,20.82,20.9,463460.0,20.7269,20.8264,20.7269,20.8065,463460.0
2024-12-03 12:20:00,20.9,20.95,20.87,20.94,564725.0,20.8065,20.8563,20.7766,20.8463,564725.0
2024-12-03 12:30:00,20.94,20.96,20.92,20.94,500570.0,20.8463,20.8662,20.8264,20.8463,500570.0
2024-12-03 12:40:00,20.94,20.94,20.89,20.9,592211.0,20.8463,20.8463,20.7965,20.8065,592211.0
2024-12-03 12:50:00,20.89,20.93,20.82,20.82,401216.0,20.7965,20.8364,20.7269,20.7269,401216.0
2024-12-03 13:00:00,20.82,20.86,20.8,20.86,629553.0,20.7269,20.7667,20.7069,20.7667,629553.0
2024-12-03 13:10:00,20.86,20.91,20.85,20.89,733836.0,20.7667,20.8164,20.7567,20.7965,733836.0
2024-12-03 13:20:00,20.89,20.96,20.89,20.96,509195.0,20.7965,20.8662,20.7965,20.8662,509195.0
2024-12-03 13:30:00,20.96,21.02,20.92,20.98,422897.0,20.8662,20.926,20.8264,20.8861,422897.0
2024-12-03 13:40:00,20.98,20.98,20.92,20.95,240812.0,20.8861,20.8861,20.8264,20.8563,240812.0
2024-12-03 13:50:00,20.95,20.96,20.91,20.91,490500.0,20.8563,20.8662,20.8164,20.8164,490500.0
2024-12-03 14:00:00,20.92,20.92,20.89,20.91,303025.0,20.8264,20.8264,20.7965,20.8164,303025.0
2024-12-03 14:10:00,20.9,20.97,20.9,20.96,420403.0,20.8065,20.8762,20.8065,20.8662,420403.0
2024-12-03 14:20:00,20.96,21.01,20.96,20.98,1143304.0,20.8662,20.916,20.8662,20.8861,1143304.0
2024-12-03 14:30:00,20.98,21.01,20.96,21.01,573413.0,20.8861,20.916,20.8662,20.916,573413.0
2024-12-03 14:40:00,21.01,21.05,20.99,21.04,1010328.0,20.916,20.9558,20.8961,20.9459,1010328.0
2024-12-03 14:50:00,21.04,21.07,21.03,21.05,599021.0,20.9459,20.9757,20.9359,20.9558,599021.0
2024-12-03 15:00:00,21.05,21.06,20.91,20.94,984420.0,20.9558,20.9658,20.8164,20.8463,984420.0
2024-12-03 15:10:00,20.94,21.02,20.93,20.98,872225.0,20.8463,20.926,20.8364,20.8861,872225.0
2024-12-03 15:20:00,20.98,21.0,20.96,20.99,552647.0,20.8861,20.906,20.8662,20.8961,552647.0
2024-12-03 15:30:00,20.98,21.02,20.89,20.98,1269182.0,20.8861,20.926,20.7965,20.8861,1269182.0
2024-12-03 15:40:00,20.98,21.0,20.93,20.93,1470494.0,20.8861,20.906,20.8364,20.8364,1470494.0
2024-12-03 15:50:00,20.93,20.95,20.84,20.85,4325095.0,20.8364,20.8563,20.7468,20.7567,4325095.0
2024-12-04 09:30:00,20.89,21.0,20.76,20.79,746367.0,20.7965,20.906,20.6671,20.697,746367.0
2024-12-04 09:40:00,20.79,20.79,20.65,20.73,372337.0,20.697,20.697,20.5576,20.6373,372337.0
2024-12-04 09:50:00,20.73,20.77,20.65,20.75,1046537.0,20.6373,20.6771,20.5576,20.6572,1046537.0
2024-12-04 10:00:00,20.75,20.78,20.72,20.73,1035713.0,20.6572,20.687,20.6273,20.6373,1035713.0
2024-12-04 10:10:00,20.73,20.74,20.57,20.57,649936.0,20.6373,20.6472,20.478,20.478,649936.0
2024-12-04 10:20:00,20.57,20.71,20.55,20.69,512605.0,20.478,20.6173,20.4581,20.5974,512605.0
2024-12-04 10:30:00,20.69,20.71,20.64,20.66,696896.0,20.5974,20.6173,20.5477,20.5676,696896.0
2024-12-04 10:40:00,20.66,20.67,20.55,20.59,656201.0,20.5676,20.5775,20.4581,20.4979,656201.0
2024-12-04 10:50:00,20.59,20.6,20.55,20.55,285890.0,20.4979,20.5078,20.4581,20.4581,285890.0
2024-12-04 11:00:00,20.56,20.57,20.49,20.51,445486.0,20.468,20.478,20.3983,20.4182,445486.0
2024-12-04 11:10:00,20.52,20.54,20.48,20.54,301333.0,20.4282,20.4481,20.3884,20.4481,301333.0
2024-12-04 11:20:00,20.54,20.65,20.53,20.64,375701.0,20.4481,20.5576,20.4381,20.5477,375701.0
2024-12-04 11:30:00,20.64,20.65,20.58,20.58,433703.0,20.5477,20.5576,20.4879,20.4879,433703.0
2024-12-04 11:40:00,20.59,20.61,20.56,20.61,246832.0,20.4979,20.5178,20.468,20.5178,246832.0
2024-12-04 11:50:00,20.61,20.63,20.59,20.61,295004.0,20.5178,20.5377,20.4979,20.5178,295004.0
2024-12-04 12:00:00,20.61,20.61,20.58,20.6,483000.0,20.5178,20.5178,20.4879,20.5078,483000.0
2024-12-04 12:10:00,20.61,20.63,20.53,20.53,397182.0,20.5178,20.5377,20.4381,20.4381,397182.0
2024-12-04 12:20:00,20.54,20.55,20.5,20.52,316632.0,20.4481,20.4581,20.4083,20.4282,316632.0
2024-12-04 12:30:00,20.51,20.56,20.51,20.56,365992.0,20.4182,20.468,20.4182,20.468,365992.0
2024-12-04 12:40:00,20.55,20.57,20.54,20.56,185300.0,20.4581,20.478,20.4481,20.468,185300.0
2024-12-04 12:50:00,20.56,20.57,20.55,20.57,153553.0,20.468,20.478,20.4581,20.478,153553.0
2024-12-04 13:00:00,20.57,20.6,20.56,20.57,227434.0,20.478,20.5078,20.468,20.478,227434.0
2024-12-04 13:10:00,20.57,20.61,20.56,20.57,241383.0,20.478,20.5178,20.468,20.478,241383.0
2024-12-04 13:20:00,20.57,20.58,20.49,20.51,387402.0,20.478,20.4879,20.3983,20.4182,387402.0
2024-12-04 13:30:00,20.51,20.51,20.44,20.48,606361.0,20.4182,20.4182,20.3486,20.3884,606361.0
2024-12-04 13:40:00,20.48,20.49,20.42,20.46,277860.0,20.3884,20.3983,20.3286,20.3685,277860.0
2024-12-04 13:50:00,20.46,20.5,20.46,20.46,322235.0,20.3685,20.4083,20.3685,20.3685,322235.0
2024-12-04 14:00:00,20.46,20.5,20.46,20.48,250826.0,20.3685,20.4083,20.3685,20.3884,250826.0
2024-12-04 14:10:00,20.48,20.51,20.47,20.5,262336.0,20.3884,20.4182,20.3784,20.4083,262336.0
2024-12-04 14:20:00,20.5,20.55,20.49,20.54,325049.0,20.4083,20.4581,20.3983,20.4481,325049.0
2024-12-04 14:30:00,20.54,20.56,20.5,20.53,568781.0,20.4481,20.468,20.4083,20.4381,568781.0
2024-12-04 14:40:00,20.53,20.53,20.46,20.48,294962.0,20.4381,20.4381,20.3685,20.3884,294962.0
2024-12-04 14:50:00,20.48,20.5,20.47,20.48,230251.0,20.3884,20.4083,20.3784,20.3884,230251.0
2024-12-04 15:00:00,20.48,20.52,20.44,20.51,310783.0,20.3884,20.4282,20.3486,20.4182,310783.0
2024-12-04 15:10:00,20.51,20.53,20.5,20.51,323750.0,20.4182,20.4381,20.4083,20.4182,323750.0
2024-12-04 15:20:00,20.52,20.55,20.5,20.55,460508.0,20.4282,20.4581,20.4083,20.4581,460508.0
2024-12-04 15:30:00,20.55,20.6,20.51,20.6,736447.0,20.4581,20.5078,20.4182,20.5078,736447.0
2024-12-04 15:40:00,20.6,20.6,20.55,20.58,705772.0,20.5078,20.5078,20.4581,20.4879,705772.0
2024-12-04 15:50:00,20.57,20.6,20.5,20.53,2494932.0,20.478,20.5078,20.4083,20.4381,2494932.0
2024-12-05 09:30:00,20.72,20.81,20.54,20.62,420051.0,20.6273,20.7169,20.4481,20.5277,420051.0
2024-12-05 09:40:00,20.62,20.62,20.5,20.57,340101.0,20.5277,20.5277,20.4083,20.478,340101.0
2024-12-05 09:50:00,20.58,20.65,20.58,20.62,155584.0,20.4879,20.5576,20.4879,20.5277,155584.0
2024-12-05 10:00:00,20.62,20.71,20.59,20.69,317829.0,20.5277,20.6173,20.4979,20.5974,317829.0
2024-12-05 10:10:00,20.69,20.69,20.63,20.66,199804.0,20.5974,20.5974,20.5377,20.5676,199804.0
2024-12-05 10:20:00,20.66,20.69,20.6,20.61,165529.0,20.5676,20.5974,20.5078,20.5178,165529.0
2024-12-05 10:30:00,20.61,20.62,20.52,20.54,212692.0,20.5178,20.5277,20.4282,20.4481,212692.0
2024-12-05 10:40:00,20.53,20.61,20.53,20.59,112381.0,20.4381,20.5178,20.4381,20.4979,112381.0
2024-12-05 10:50:00,20.59,20.6,20.56,20.6,142129.0,20.4979,20.5078,20.468,20.5078,142129.0
2024-12-05 11:00:00,20.6,20.63,20.59,20.62,135431.0,20.5078,20.5377,20.4979,20.5277,135431.0
2024-12-05 11:10:00,20.61,20.63,20.59,20.61,109604.0,20.5178,20.5377,20.4979,20.5178,109604.0
2024-12-05 11:20:00,20.61,20.66,20.6,20.64,124463.0,20.5178,20.5676,20.5078,20.5477,124463.0
2024-12-05 11:30:00,20.64,20.65,20.62,20.63,82627.0,20.5477,20.5576,20.5277,20.5377,82627.0
2024-12-05 11:40:00,20.64,20.67,20.63,20.67,144803.0,20.5477,20.5775,20.5377,20.5775,144803.0
2024-12-05 11:50:00,20.67,20.68,20.65,20.66,133653.0,20.5775,20.5875,20.5576,20.5676,133653.0
2024-12-05 12:00:00,20.65,20.66,20.65,20.66,86564.0,20.5576,20.5676,20.5576,20.5676,86564.0
2024-12-05 12:10:00,20.66,20.66,20.61,20.63,170821.0,20.5676,20.5676,20.5178,20.5377,170821.0
2024-12-05 12:20:00,20.63,20.63,20.6,20.62,143623.0,20.5377,20.5377,20.5078,20.5277,143623.0
2024-12-05 12:30:00,20.62,20.62,20.6,20.61,53385.0,20.5277,20.5277,20.5078,20.5178,53385.0
2024-12-05 12:40:00,20.61,20.63,20.6,20.63,52085.0,20.5178,20.5377,20.5078,20.5377,52085.0
2024-12-05 12:50:00,20.63,20.66,20.62,20.66,93582.0,20.5377,20.5676,20.5277,20.5676,93582.0
2024-12-05 13:00:00,20.65,20.69,20.65,20.69,58978.0,20.5576,20.5974,20.5576,20.5974,58978.0
2024-12-05 13:10:00,20.69,20.71,20.68,20.71,149718.0,20.5974,20.6173,20.5875,20.6173,149718.0
2024-12-05 13:20:00,20.7,20.71,20.68,20.69,77591.0,20.6074,20.6173,20.5875,20.5974,77591.0
2024-12-05 13:30:00,20.68,20.69,20.64,20.65,85855.0,20.5875,20.5974,20.5477,20.5576,85855.0
2024-12-05 13:40:00,20.66,20.66,20.61,20.66,155183.0,20.5676,20.5676,20.5178,20.5676,155183.0
2024-12-05 13:50:00,20.66,20.67,20.64,20.66,116039.0,20.5676,20.5775,20.5477,20.5676,116039.0
2024-12-05 14:00:00,20.66,20.66,20.25,20.53,2259471.0,20.5676,20.5676,20.1594,20.4381,2259471.0
2024-12-05 14:10:00,20.52,20.53,20.34,20.39,718793.0,20.4282,20.4381,20.249,20.2988,718793.0
2024-12-05 14:20:00,20.38,20.48,20.33,20.46,624255.0,20.2888,20.3884,20.239,20.3685,624255.0
2024-12-05 14:30:00,20.46,20.56,20.43,20.53,1242606.0,20.3685,20.468,20.3386,20.4381,1242606.0
2024-12-05 14:40:00,20.52,20.6,20.51,20.54,304270.0,20.4282,20.5078,20.4182,20.4481,304270.0
2024-12-05 14:50:00,20.53,20.58,20.5,20.54,1757502.0,20.4381,20.4879,20.4083,20.4481,1757502.0
2024-12-05 15:00:00,20.55,20.59,20.46,20.48,944785.0,20.4581,20.4979,20.3685,20.3884,944785.0
2024-12-05 15:10:00,20.48,20.55,20.47,20.5,283834.0,20.3884,20.4581,20.3784,20.4083,283834.0
2024-12-05 15:20:00,20.51,20.52,20.47,20.48,272238.0,20.4182,20.4282,20.3784,20.3884,272238.0
2024-12-05 15:30:00,20.48,20.52,20.47,20.5,409920.0,20.3884,20.4282,20.3784,20.4083,409920.0
2024-12-05 15:40:00,20.49,20.53,20.48,20.51,485582.0,20.3983,20.4381,20.3884,20.4182,485582.0
2024-12-05 15:50:00,20.5,20.51,20.36,20.4,2272421.0,20.4083,20.4182,20.2689,20.3087,2272421.0
2024-12-06 09:30:00,20.5,20.63,20.46,20.53,454073.0,20.4083,20.5377,20.3685,20.4381,454073.0
2024-12-06 09:40:00,20.53,20.53,20.44,20.45,344677.0,20.4381,20.4381,20.3486,20.3585,344677.0
2024-12-06 09:50:00,20.45,20.45,20.3,20.37,217325.0,20.3585,20.3585,20.2092,20.2789,217325.0
2024-12-06 10:00:00,20.37,20.37,20.28,20.3,236253.0,20.2789,20.2789,20.1893,20.2092,236253.0
2024-12-06 10:10:00,20.3,20.33,20.2,20.21,346500.0,20.2092,20.239,20.1096,20.1196,346500.0
2024-12-06 10:20:00,20.21,20.24,20.18,20.23,264792.0,20.1196,20.1494,20.0897,20.1395,264792.0
2024-12-06 10:30:00,20.23,20.24,20.2,20.21,185159.0,20.1395,20.1494,20.1096,20.1196,185159.0
2024-12-06 10:40:00,20.21,20.23,20.18,20.2,137386.0,20.1196,20.1395,20.0897,20.1096,137386.0
2024-12-06 10:50:00,20.2,20.31,20.19,20.3,258320.0,20.1096,20.2191,20.0997,20.2092,258320.0
2024-12-06 11:00:00,20.3,20.31,20.27,20.3,106110.0,20.2092,20.2191,20.1793,20.2092,106110.0
2024-12-06 11:10:00,20.3,20.33,20.29,20.32,126265.0,20.2092,20.239,20.1992,20.2291,126265.0
2024-12-06 11:20:00,20.32,20.32,20.26,20.29,83818.0,20.2291,20.2291,20.1694,20.1992,83818.0
2024-12-06 11:30:00,20.28,20.3,20.27,20.29,107770.0,20.1893,20.2092,20.1793,20.1992,107770.0
2024-12-06 11:40:00,20.29,20.3,20.28,20.3,33858.0,20.1992,20.2092,20.1893,20.2092,33858.0
2024-12-06 11:50:00,20.3,20.3,20.24,20.25,110852.0,20.2092,20.2092,20.1494,20.1594,110852.0
2024-12-06 12:00:00,20.25,20.25,20.21,20.21,96631.0,20.1594,20.1594,20.1196,20.1196,96631.0
2024-12-06 12:10:00,20.21,20.22,20.16,20.17,93918.0,20.1196,20.1295,20.0698,20.0798,93918.0
2024-12-06 12:20:00,20.17,20.17,20.13,20.14,80001.0,20.0798,20.0798,20.0399,20.0499,80001.0
2024-12-06 12:30:00,20.13,20.17,20.09,20.16,324954.0,20.0399,20.0798,20.0001,20.0698,324954.0
2024-12-06 12:40:00,20.16,20.16,20.13,20.14,234269.0,20.0698,20.0698,20.0399,20.0499,234269.0
2024-12-06 12:50:00,20.14,20.19,20.13,20.19,145645.0,20.0499,20.0997,20.0399,20.0997,145645.0
2024-12-06 13:00:00,20.18,20.25,20.18,20.25,240345.0,20.0897,20.1594,20.0897,20.1594,240345.0
2024-12-06 13:10:00,20.26,20.31,20.24,20.26,200366.0,20.1694,20.2191,20.1494,20.1694,200366.0
2024-12-06 13:20:00,20.25,20.26,20.23,20.25,92566.0,20.1594,20.1694,20.1395,20.1594,92566.0
2024-12-06 13:30:00,20.24,20.25,20.22,20.25,65252.0,20.1494,20.1594,20.1295,20.1594,65252.0
2024-12-06 13:40:00,20.24,20.25,20.22,20.25,52037.0,20.1494,20.1594,20.1295,20.1594,52037.0
2024-12-06 13:50:00,20.25,20.28,20.24,20.27,95355.0,20.1594,20.1893,20.1494,20.1793,95355.0
2024-12-06 14:00:00,20.26,20.29,20.26,20.28,94050.0,20.1694,20.1992,20.1694,20.1893,94050.0
2024-12-06 14:10:00,20.29,20.33,20.28,20.32,200381.0,20.1992,20.239,20.1893,20.2291,200381.0
2024-12-06 14:20:00,20.31,20.32,20.25,20.28,160600.0,20.2191,20.2291,20.1594,20.1893,160600.0
2024-12-06 14:30:00,20.28,20.28,20.25,20.27,108670.0,20.1893,20.1893,20.1594,20.1793,108670.0
2024-12-06 14:40:00,20.26,20.29,20.24,20.27,216951.0,20.1694,20.1992,20.1494,20.1793,216951.0
2024-12-06 14:50:00,20.27,20.29,20.25,20.29,206086.0,20.1793,20.1992,20.1594,20.1992,206086.0
2024-12-06 15:00:00,20.28,20.32,20.28,20.3,122833.0,20.1893,20.2291,20.1893,20.2092,122833.0
2024-12-06 15:10:00,20.3,20.33,20.28,20.32,226832.0,20.2092,20.239,20.1893,20.2291,226832.0
2024-12-06 15:20:00,20.32,20.33,20.28,20.32,235539.0,20.2291,20.239,20.1893,20.2291,235539.0
2024-12-06 15:30:00,20.32,20.33,20.29,20.32,364298.0,20.2291,20.239,20.1992,20.2291,364298.0
2024-12-06 15:40:00,20.32,20.32,20.26,20.29,403297.0,20.2291,20.2291,20.1694,20.1992,403297.0
2024-12-06 15:50:00,20.28,20.34,20.28,20.33,1932552.0,20.1893,20.249,20.1893,20.239,1932552.0
2024-12-09 09:30:00,20.2,20.26,20.06,20.14,429216.0,20.1096,20.1694,19.9703,20.0499,429216.0
2024-12-09 09:40:00,20.14,20.27,20.11,20.24,448424.0,20.0499,20.1793,20.02,20.1494,448424.0
2024-12-09 09:50:00,20.24,20.35,20.22,20.31,426795.0,20.1494,20.259,20.1295,20.2191,426795.0
2024-12-09 10:00:00,20.32,20.37,20.28,20.32,328933.0,20.2291,20.2789,20.1893,20.2291,328933.0
2024-12-09 10:10:00,20.32,20.35,20.29,20.35,185618.0,20.2291,20.259,20.1992,20.259,185618.0
2024-12-09 10:20:00,20.35,20.37,20.33,20.36,182332.0,20.259,20.2789,20.239,20.2689,182332.0
2024-12-09 10:30:00,20.36,20.39,20.3,20.34,280987.0,20.2689,20.2988,20.2092,20.249,280987.0
2024-12-09 10:40:00,20.34,20.36,20.21,20.21,146166.0,20.249,20.2689,20.1196,20.1196,146166.0
2024-12-09 10:50:00,20.21,20.29,20.21,20.28,143192.0,20.1196,20.1992,20.1196,20.1893,143192.0
2024-12-09 11:00:00,20.27,20.33,20.26,20.32,122257.0,20.1793,20.239,20.1694,20.2291,122257.0
2024-12-09 11:10:00,20.31,20.33,20.24,20.25,121556.0,20.2191,20.239,20.1494,20.1594,121556.0
2024-12-09 11:20:00,20.25,20.29,20.22,20.29,260612.0,20.1594,20.1992,20.1295,20.1992,260612.0
2024-12-09 11:30:00,20.29,20.38,20.28,20.36,578856.0,20.1992,20.2888,20.1893,20.2689,578856.0
2024-12-09 11:40:00,20.36,20.43,20.35,20.39,184393.0,20.2689,20.3386,20.259,20.2988,184393.0
2024-12-09 11:50:00,20.39,20.41,20.36,20.38,67681.0,20.2988,20.3187,20.2689,20.2888,67681.0
2024-12-09 12:00:00,20.38,20.39,20.33,20.34,103058.0,20.2888,20.2988,20.239,20.249,103058.0
2024-12-09 12:10:00,20.34,20.35,20.3,20.32,92269.0,20.249,20.259,20.2092,20.2291,92269.0
2024-12-09 12:20:00,20.32,20.32,20.3,20.32,90991.0,20.2291,20.2291,20.2092,20.2291,90991.0
2024-12-09 12:30:00,20.32,20.32,20.29,20.3,94558.0,20.2291,20.2291,20.1992,20.2092,94558.0
2024-12-09 12:40:00,20.3,20.31,20.28,20.3,118303.0,20.2092,20.2191,20.1893,20.2092,118303.0
2024-12-09 12:50:00,20.29,20.3,20.25,20.25,69662.0,20.1992,20.2092,20.1594,20.1594,69662.0
2024-12-09 13:00:00,20.26,20.32,20.25,20.29,157611.0,20.1694,20.2291,20.1594,20.1992,157611.0
2024-12-09 13:10:00,20.28,20.29,20.24,20.25,213796.0,20.1893,20.1992,20.1494,20.1594,213796.0
2024-12-09 13:20:00,20.25,20.27,20.23,20.23,96938.0,20.1594,20.1793,20.1395,20.1395,96938.0
2024-12-09 13:30:00,20.24,20.3,20.23,20.27,146256.0,20.1494,20.2092,20.1395,20.1793,146256.0
2024-12-09 13:40:00,20.27,20.3,20.26,20.3,66977.0,20.1793,20.2092,20.1694,20.2092,66977.0
2024-12-09 13:50:00,20.3,20.32,20.29,20.32,45857.0,20.2092,20.2291,20.1992,20.2291,45857.0
2024-12-09 14:00:00,20.32,20.32,20.29,20.32,68881.0,20.2291,20.2291,20.1992,20.2291,68881.0
2024-12-09 14:10:00,20.32,20.32,20.28,20.31,111348.0,20.2291,20.2291,20.1893,20.2191,111348.0
2024-12-09 14:20:00,20.3,20.35,20.3,20.35,84141.0,20.2092,20.259,20.2092,20.259,84141.0
2024-12-09 14:30:00,20.35,20.35,20.33,20.34,75732.0,20.259,20.259,20.239,20.249,75732.0
2024-12-09 14:40:00,20.34,20.36,20.32,20.36,68445.0,20.249,20.2689,20.2291,20.2689,68445.0
2024-12-09 14:50:00,20.36,20.36,20.32,20.34,106271.0,20.2689,20.2689,20.2291,20.249,106271.0
2024-12-09 15:00:00,20.34,20.34,20.29,20.31,129737.0,20.249,20.249,20.1992,20.2191,129737.0
2024-12-09 15:10:00,20.3,20.32,20.3,20.3,94861.0,20.2092,20.2291,20.2092,20.2092,94861.0
2024-12-09 15:20:00,20.3,20.31,20.26,20.28,191198.0,20.2092,20.2191,20.1694,20.1893,191198.0
2024-12-09 15:30:00,20.27,20.28,20.23,20.25,309404.0,20.1793,20.1893,20.1395,20.1594,309404.0
2024-12-09 15:40:00,20.25,20.26,20.21,20.24,292035.0,20.1594,20.1694,20.1196,20.1494,292035.0
2024-12-09 15:50:00,20.24,20.25,20.2,20.23,1158260.0,20.1494,20.1594,20.1096,20.1395,1158260.0
2024-12-10 09:30:00,20.19,20.2,19.79,19.86,602806.0,20.0997,20.1096,19.7015,19.7711,602806.0
2024-12-10 09:40:00,19.86,19.92,19.83,19.84,243570.0,19.7711,19.8309,19.7413,19.7512,243570.0
2024-12-10 09:50:00,19.84,19.93,19.82,19.9,537985.0,19.7512,19.8408,19.7313,19.811,537985.0
2024-12-10 10:00:00,19.91,19.96,19.88,19.93,197858.0,19.8209,19.8707,19.7911,19.8408,197858.0
2024-12-10 10:10:00,19.93,19.96,19.87,19.88,183129.0,19.8408,19.8707,19.7811,19.7911,183129.0
2024-12-10 10:20:00,19.87,19.93,19.87,19.91,164415.0,19.7811,19.8408,19.7811,19.8209,164415.0
2024-12-10 10:30:00,19.9,19.93,19.89,19.91,169855.0,19.811,19.8408,19.801,19.8209,169855.0
2024-12-10 10:40:00,19.91,19.99,19.87,19.98,352661.0,19.8209,19.9006,19.7811,19.8906,352661.0
2024-12-10 10:50:00,19.98,20.06,19.97,20.05,201298.0,19.8906,19.9703,19.8807,19.9603,201298.0
2024-12-10 11:00:00,20.05,20.1,20.03,20.05,168078.0,19.9603,20.0101,19.9404,19.9603,168078.0
2024-12-10 11:10:00,20.05,20.05,19.97,19.98,161491.0,19.9603,19.9603,19.8807,19.8906,161491.0
2024-12-10 11:20:00,19.98,20.01,19.94,20.01,96199.0,19.8906,19.9205,19.8508,19.9205,96199.0
2024-12-10 11:30:00,20.01,20.01,19.97,20.0,121268.0,19.9205,19.9205,19.8807,19.9105,121268.0
2024-12-10 11:40:00,20.01,20.05,19.99,20.03,90620.0,19.9205,19.9603,19.9006,19.9404,90620.0
2024-12-10 11:50:00,20.03,20.03,19.99,20.02,210115.0,19.9404,19.9404,19.9006,19.9304,210115.0
2024-12-10 12:00:00,20.01,20.02,19.98,20.02,121806.0,19.9205,19.9304,19.8906,19.9304,121806.0
2024-12-10 12:10:00,20.02,20.07,20.01,20.04,140333.0,19.9304,19.9802,19.9205,19.9503,140333.0
2024-12-10 12:20:00,20.04,20.05,20.01,20.04,189477.0,19.9503,19.9603,19.9205,19.9503,189477.0
2024-12-10 12:30:00,20.05,20.05,19.99,19.99,166396.0,19.9603,19.9603,19.9006,19.9006,166396.0
2024-12-10 12:40:00,20.0,20.04,19.98,19.98,384538.0,19.9105,19.9503,19.8906,19.8906,384538.0
2024-12-10 12:50:00,19.98,19.99,19.96,19.97,112804.0,19.8906,19.9006,19.8707,19.8807,112804.0
2024-12-10 13:00:00,19.98,19.98,19.95,19.98,141009.0,19.8906,19.8906,19.8607,19.8906,141009.0
2024-12-10 13:10:00,19.97,19.99,19.94,19.95,111922.0,19.8807,19.9006,19.8508,19.8607,111922.0
2024-12-10 13:20:00,19.95,19.96,19.92,19.95,102134.0,19.8607,19.8707,19.8309,19.8607,102134.0
2024-12-10 13:30:00,19.95,19.95,19.9,19.92,344220.0,19.8607,19.8607,19.811,19.8309,344220.0
2024-12-10 13:40:00,19.92,19.96,19.9,19.94,142149.0,19.8309,19.8707,19.811,19.8508,142149.0
2024-12-10 13:50:00,19.94,19.95,19.91,19.94,176878.0,19.8508,19.8607,19.8209,19.8508,176878.0
2024-12-10 14:00:00,19.94,19.97,19.92,19.97,152016.0,19.8508,19.8807,19.8309,19.8807,152016.0
2024-12-10 14:10:00,19.96,19.97,19.93,19.96,118620.0,19.8707,19.8807,19.8408,19.8707,118620.0
2024-12-10 14:20:00,19.96,19.98,19.95,19.96,116509.0,19.8707,19.8906,19.8607,19.8707,116509.0
2024-12-10 14:30:00,19.96,19.99,19.95,19.98,156271.0,19.8707,19.9006,19.8607,19.8906,156271.0
2024-12-10 14:40:00,19.98,20.0,19.97,19.99,127732.0,19.8906,19.9105,19.8807,19.9006,127732.0
2024-12-10 14:50:00,20.0,20.0,19.97,19.97,119240.0,19.9105,19.9105,19.8807,19.8807,119240.0
2024-12-10 15:00:00,19.97,20.0,19.97,19.98,218544.0,19.8807,19.9105,19.8807,19.8906,218544.0
2024-12-10 15:10:00,19.98,19.99,19.95,19.95,143938.0,19.8906,19.9006,19.8607,19.8607,143938.0
2024-12-10 15:20:00,19.96,19.97,19.93,19.96,268975.0,19.8707,19.8807,19.8408,19.8707,268975.0
2024-12-10 15:30:00,19.95,19.99,19.95,19.96,257402.0,19.8607,19.9006,19.8607,19.8707,257402.0
2024-12-10 15:40:00,19.96,19.98,19.86,19.87,463613.0,19.8707,19.8906,19.7711,19.7811,463613.0
2024-12-10 15:50:00,19.86,19.89,19.82,19.89,2469878.0,19.7711,19.801,19.7313,19.801,2469878.0
2024-12-11 09:30:00,19.96,20.03,19.91,19.96,455773.0,19.8707,19.9404,19.8209,19.8707,455773.0
2024-12-11 09:40:00,19.96,19.96,19.87,19.88,218167.0,19.8707,19.8707,19.7811,19.7911,218167.0
2024-12-11 09:50:00,19.87,19.93,19.84,19.91,281931.0,19.7811,19.8408,19.7512,19.8209,281931.0
2024-12-11 10:00:00,19.91,19.93,19.87,19.88,237778.0,19.8209,19.8408,19.7811,19.7911,237778.0
2024-12-11 10:10:00,19.88,19.91,19.84,19.85,174965.0,19.7911,19.8209,19.7512,19.7612,174965.0
2024-12-11 10:20:00,19.85,19.91,19.83,19.9,341126.0,19.7612,19.8209,19.7413,19.811,341126.0
2024-12-11 10:30:00,19.9,19.9,19.8,19.81,115788.0,19.811,19.811,19.7114,19.7214,115788.0
2024-12-11 10:40:00,19.82,19.87,19.81,19.85,86369.0,19.7313,19.7811,19.7214,19.7612,86369.0
2024-12-11 10:50:00,19.86,19.91,19.85,19.89,70862.0,19.7711,19.8209,19.7612,19.801,70862.0
2024-12-11 11:00:00,19.89,19.89,19.84,19.86,125807.0,19.801,19.801,19.7512,19.7711,125807.0
2024-12-11 11:10:00,19.85,19.86,19.83,19.86,87345.0,19.7612,19.7711,19.7413,19.7711,87345.0
2024-12-11 11:20:00,19.86,19.87,19.81,19.83,228085.0,19.7711,19.7811,19.7214,19.7413,228085.0
2024-12-11 11:30:00,19.83,19.84,19.8,19.84,131644.0,19.7413,19.7512,19.7114,19.7512,131644.0
2024-12-11 11:40:00,19.84,19.84,19.82,19.82,82603.0,19.7512,19.7512,19.7313,19.7313,82603.0
2024-12-11 11:50:00,19.82,19.82,19.78,19.79,123078.0,19.7313,19.7313,19.6915,19.7015,123078.0
2024-12-11 12:00:00,19.79,19.82,19.78,19.8,109144.0,19.7015,19.7313,19.6915,19.7114,109144.0
2024-12-11 12:10:00,19.8,19.81,19.75,19.77,279139.0,19.7114,19.7214,19.6616,19.6815,279139.0
2024-12-11 12:20:00,19.77,19.77,19.74,19.75,141548.0,19.6815,19.6815,19.6517,19.6616,141548.0
2024-12-11 12:30:00,19.75,19.76,19.71,19.71,166369.0,19.6616,19.6716,19.6218,19.6218,166369.0
2024-12-11 12:40:00,19.71,19.73,19.7,19.73,90394.0,19.6218,19.6417,19.6119,19.6417,90394.0
2024-12-11 12:50:00,19.73,19.77,19.72,19.77,72746.0,19.6417,19.6815,19.6318,19.6815,72746.0
2024-12-11 13:00:00,19.77,19.78,19.74,19.75,88461.0,19.6815,19.6915,19.6517,19.6616,88461.0
2024-12-11 13:10:00,19.76,19.76,19.72,19.73,148071.0,19.6716,19.6716,19.6318,19.6417,148071.0
2024-12-11 13:20:00,19.73,19.75,19.71,19.75,188465.0,19.6417,19.6616,19.6218,19.6616,188465.0
2024-12-11 13:30:00,19.75,19.75,19.71,19.72,53028.0,19.6616,19.6616,19.6218,19.6318,53028.0
2024-12-11 13:40:00,19.73,19.76,19.72,19.73,90687.0,19.6417,19.6716,19.6318,19.6417,90687.0
2024-12-11 13:50:00,19.73,19.75,19.72,19.73,49507.0,19.6417,19.6616,19.6318,19.6417,49507.0
2024-12-11 14:00:00,19.72,19.77,19.71,19.74,229414.0,19.6318,19.6815,19.6218,19.6517,229414.0
2024-12-11 14:10:00,19.75,19.75,19.73,19.73,32418.0,19.6616,19.6616,19.6417,19.6417,32418.0
2024-12-11 14:20:00,19.73,19.74,19.7,19.71,160726.0,19.6417,19.6517,19.6119,19.6218,160726.0
2024-12-11 14:30:00,19.71,19.73,19.7,19.73,47311.0,19.6218,19.6417,19.6119,19.6417,47311.0
2024-12-11 14:40:00,19.73,19.75,19.73,19.74,99194.0,19.6417,19.6616,19.6417,19.6517,99194.0
2024-12-11 14:50:00,19.75,19.75,19.73,19.73,115783.0,19.6616,19.6616,19.6417,19.6417,115783.0
2024-12-11 15:00:00,19.73,19.74,19.7,19.71,84540.0,19.6417,19.6517,19.6119,19.6218,84540.0
2024-12-11 15:10:00,19.7,19.72,19.69,19.71,117647.0,19.6119,19.6318,19.6019,19.6218,117647.0
2024-12-11 15:20:00,19.7,19.71,19.67,19.7,285198.0,19.6119,19.6218,19.582,19.6119,285198.0
2024-12-11 15:30:00,19.7,19.79,19.69,19.79,303256.0,19.6119,19.7015,19.6019,19.7015,303256.0
2024-12-11 15:40:00,19.79,19.8,19.76,19.79,512778.0,19.7015,19.7114,19.6716,19.7015,512778.0
2024-12-11 15:50:00,19.78,19.84,19.78,19.82,1554412.0,19.6915,19.7512,19.6915,19.7313,1554412.0
2024-12-12 09:30:00,19.88,19.91,19.73,19.76,325965.0,19.7911,19.8209,19.6417,19.6716,325965.0
2024-12-12 09:40:00,19.76,19.8,19.71,19.79,129636.0,19.6716,19.7114,19.6218,19.7015,129636.0
2024-12-12 09:50:00,19.79,19.82,19.75,19.8,165462.0,19.7015,19.7313,19.6616,19.7114,165462.0
2024-12-12 10:00:00,19.8,19.8,19.69,19.76,221669.0,19.7114,19.7114,19.6019,19.6716,221669.0
2024-12-12 10:10:00,19.76,19.76,19.72,19.74,246296.0,19.6716,19.6716,19.6318,19.6517,246296.0
2024-12-12 10:20:00,19.75,19.8,19.73,19.8,174432.0,19.6616,19.7114,19.6417,19.7114,174432.0
2024-12-12 10:30:00,19.8,19.8,19.75,19.79,216561.0,19.7114,19.7114,19.6616,19.7015,216561.0
2024-12-12 10:40:00,19.79,19.79,19.75,19.76,140083.0,19.7015,19.7015,19.6616,19.6716,140083.0
2024-12-12 10:50:00,19.76,19.79,19.75,19.79,304934.0,19.6716,19.7015,19.6616,19.7015,304934.0
2024-12-12 11:00:00,19.79,19.8,19.73,19.75,174227.0,19.7015,19.7114,19.6417,19.6616,174227.0
2024-12-12 11:10:00,19.75,19.78,19.73,19.77,140148.0,19.6616,19.6915,19.6417,19.6815,140148.0
2024-12-12 11:20:00,19.77,19.79,19.75,19.77,196036.0,19.6815,19.7015,19.6616,19.6815,196036.0
2024-12-12 11:30:00,19.77,19.82,19.76,19.82,172115.0,19.6815,19.7313,19.6716,19.7313,172115.0
2024-12-12 11:40:00,19.82,19.83,19.79,19.82,308176.0,19.7313,19.7413,19.7015,19.7313,308176.0
2024-12-12 11:50:00,19.82,19.85,19.8,19.83,234958.0,19.7313,19.7612,19.7114,19.7413,234958.0
2024-12-12 12:00:00,19.84,19.84,19.81,19.82,86153.0,19.7512,19.7512,19.7214,19.7313,86153.0
2024-12-12 12:10:00,19.82,19.82,19.8,19.82,143875.0,19.7313,19.7313,19.7114,19.7313,143875.0
2024-12-12 12:20:00,19.82,19.84,19.8,19.8,110754.0,19.7313,19.7512,19.7114,19.7114,110754.0
2024-12-12 12:30:00,19.8,19.83,19.78,19.8,116125.0,19.7114,19.7413,19.6915,19.7114,116125.0
2024-12-12 12:40:00,19.79,19.81,19.78,19.8,139267.0,19.7015,19.7214,19.6915,19.7114,139267.0
2024-12-12 12:50:00,19.8,19.81,19.78,19.81,110186.0,19.7114,19.7214,19.6915,19.7214,110186.0
2024-12-12 13:00:00,19.82,19.84,19.8,19.84,131446.0,19.7313,19.7512,19.7114,19.7512,131446.0
2024-12-12 13:10:00,19.84,19.84,19.8,19.82,104791.0,19.7512,19.7512,19.7114,19.7313,104791.0
2024-12-12 13:20:00,19.82,19.85,19.81,19.81,232998.0,19.7313,19.7612,19.7214,19.7214,232998.0
2024-12-12 13:30:00,19.82,19.82,19.79,19.82,131920.0,19.7313,19.7313,19.7015,19.7313,131920.0
2024-12-12 13:40:00,19.82,19.82,19.8,19.82,56344.0,19.7313,19.7313,19.7114,19.7313,56344.0
2024-12-12 13:50:00,19.82,19.82,19.8,19.82,129799.0,19.7313,19.7313,19.7114,19.7313,129799.0
2024-12-12 14:00:00,19.81,19.83,19.8,19.82,231150.0,19.7214,19.7413,19.7114,19.7313,231150.0
2024-12-12 14:10:00,19.82,19.82,19.78,19.82,132647.0,19.7313,19.7313,19.6915,19.7313,132647.0
2024-12-12 14:20:00,19.81,19.82,19.79,19.8,375142.0,19.7214,19.7313,19.7015,19.7114,375142.0
2024-12-12 14:30:00,19.8,19.83,19.8,19.82,90946.0,19.7114,19.7413,19.7114,19.7313,90946.0
2024-12-12 14:40:00,19.83,19.85,19.81,19.84,171097.0,19.7413,19.7612,19.7214,19.7512,171097.0
2024-12-12 14:50:00,19.84,19.84,19.81,19.82,175633.0,19.7512,19.7512,19.7214,19.7313,175633.0
2024-12-12 15:00:00,19.82,19.83,19.79,19.82,189122.0,19.7313,19.7413,19.7015,19.7313,189122.0
2024-12-12 15:10:00,19.83,19.85,19.81,19.85,285269.0,19.7413,19.7612,19.7214,19.7612,285269.0
2024-12-12 15:20:00,19.85,19.88,19.84,19.87,441038.0,19.7612,19.7911,19.7512,19.7811,441038.0
2024-12-12 15:30:00,19.87,19.91,19.86,19.89,413886.0,19.7811,19.8209,19.7711,19.801,413886.0
2024-12-12 15:40:00,19.89,19.92,19.89,19.91,809712.0,19.801,19.8309,19.801,19.8209,809712.0
2024-12-12 15:50:00,19.91,19.95,19.9,19.92,2199306.0,19.8209,19.8607,19.811,19.8309,2199306.0
2024-12-13 09:30:00,19.86,19.92,19.84,19.88,178486.0,19.7711,19.8309,19.7512,19.7911,178486.0
2024-12-13 09:40:00,19.87,19.94,19.84,19.94,173834.0,19.7811,19.8508,19.7512,19.8508,173834.0
2024-12-13 09:50:00,19.93,19.93,19.79,19.81,89325.0,19.8408,19.8408,19.7015,19.7214,89325.0
2024-12-13 10:00:00,19.81,19.85,19.79,19.8,129945.0,19.7214,19.7612,19.7015,19.7114,129945.0
2024-12-13 10:10:00,19.79,19.81,19.77,19.79,86678.0,19.7015,19.7214,19.6815,19.7015,86678.0
2024-12-13 10:20:00,19.78,19.79,19.76,19.76,166534.0,19.6915,19.7015,19.6716,19.6716,166534.0
2024-12-13 10:30:00,19.75,19.83,19.7,19.8,533422.0,19.6616,19.7413,19.6119,19.7114,533422.0
2024-12-13 10:40:00,19.81,19.86,19.77,19.79,421142.0,19.7214,19.7711,19.6815,19.7015,421142.0
2024-12-13 10:50:00,19.79,19.84,19.76,19.83,207714.0,19.7015,19.7512,19.6716,19.7413,207714.0
2024-12-13 11:00:00,19.84,19.86,19.83,19.86,128877.0,19.7512,19.7711,19.7413,19.7711,128877.0
2024-12-13 11:10:00,19.86,19.86,19.81,19.85,218714.0,19.7711,19.7711,19.7214,19.7612,218714.0
2024-12-13 11:20:00,19.86,19.88,19.85,19.88,93020.0,19.7711,19.7911,19.7612,19.7911,93020.0
2024-12-13 11:30:00,19.87,19.9,19.85,19.86,160475.0,19.7811,19.811,19.7612,19.7711,160475.0
2024-12-13 11:40:00,19.86,19.88,19.85,19.86,163951.0,19.7711,19.7911,19.7612,19.7711,163951.0
2024-12-13 11:50:00,19.86,19.88,19.84,19.85,158635.0,19.7711,19.7911,19.7512,19.7612,158635.0
2024-12-13 12:00:00,19.85,19.89,19.81,19.82,245010.0,19.7612,19.801,19.7214,19.7313,245010.0
2024-12-13 12:10:00,19.82,19.82,19.79,19.81,127802.0,19.7313,19.7313,19.7015,19.7214,127802.0
2024-12-13 12:20:00,19.8,19.81,19.79,19.8,78726.0,19.7114,19.7214,19.7015,19.7114,78726.0
2024-12-13 12:30:00,19.8,19.81,19.78,19.8,134636.0,19.7114,19.7214,19.6915,19.7114,134636.0
2024-12-13 12:40:00,19.81,19.85,19.8,19.84,179884.0,19.7214,19.7612,19.7114,19.7512,179884.0
2024-12-13 12:50:00,19.84,19.87,19.83,19.85,320337.0,19.7512,19.7811,19.7413,19.7612,320337.0
2024-12-13 13:00:00,19.85,19.86,19.82,19.84,270309.0,19.7612,19.7711,19.7313,19.7512,270309.0
2024-12-13 13:10:00,19.84,19.87,19.83,19.86,160528.0,19.7512,19.7811,19.7413,19.7711,160528.0
2024-12-13 13:20:00,19.87,19.87,19.83,19.86,276596.0,19.7811,19.7811,19.7413,19.7711,276596.0
2024-12-13 13:30:00,19.86,19.86,19.84,19.86,237661.0,19.7711,19.7711,19.7512,19.7711,237661.0
2024-12-13 13:40:00,19.86,19.86,19.81,19.81,177903.0,19.7711,19.7711,19.7214,19.7214,177903.0
2024-12-13 13:50:00,19.81,19.82,19.76,19.78,174540.0,19.7214,19.7313,19.6716,19.6915,174540.0
2024-12-13 14:00:00,19.78,19.81,19.77,19.8,147065.0,19.6915,19.7214,19.6815,19.7114,147065.0
2024-12-13 14:10:00,19.8,19.81,19.78,19.8,132506.0,19.7114,19.7214,19.6915,19.7114,132506.0
2024-12-13 14:20:00,19.79,19.8,19.76,19.76,129284.0,19.7015,19.7114,19.6716,19.6716,129284.0
2024-12-13 14:30:00,19.76,19.77,19.76,19.77,77594.0,19.6716,19.6815,19.6716,19.6815,77594.0
2024-12-13 14:40:00,19.77,19.79,19.76,19.77,123769.0,19.6815,19.7015,19.6716,19.6815,123769.0
2024-12-13 14:50:00,19.78,19.79,19.75,19.76,155055.0,19.6915,19.7015,19.6616,19.6716,155055.0
2024-12-13 15:00:00,19.77,19.77,19.76,19.77,88222.0,19.6815,19.6815,19.6716,19.6815,88222.0
2024-12-13 15:10:00,19.77,19.79,19.76,19.79,146995.0,19.6815,19.7015,19.6716,19.7015,146995.0
2024-12-13 15:20:00,19.79,19.81,19.78,19.8,206270.0,19.7015,19.7214,19.6915,19.7114,206270.0
2024-12-13 15:30:00,19.8,19.82,19.78,19.82,173256.0,19.7114,19.7313,19.6915,19.7313,173256.0
2024-12-13 15:40:00,19.82,19.85,19.81,19.85,241069.0,19.7313,19.7612,19.7214,19.7612,241069.0
2024-12-13 15:50:00,19.84,19.86,19.75,19.76,1276225.0,19.7512,19.7711,19.6616,19.6716,1276225.0
2024-12-16 09:30:00,19.77,19.81,19.73,19.76,150621.0,19.6815,19.7214,19.6417,19.6716,150621.0
2024-12-16 09:40:00,19.75,19.78,19.73,19.73,93235.0,19.6616,19.6915,19.6417,19.6417,93235.0
2024-12-16 09:50:00,19.75,19.82,19.74,19.81,41351.0,19.6616,19.7313,19.6517,19.7214,41351.0
2024-12-16 10:00:00,19.82,19.82,19.79,19.8,60745.0,19.7313,19.7313,19.7015,19.7114,60745.0
2024-12-16 10:10:00,19.8,19.83,19.75,19.82,120128.0,19.7114,19.7413,19.6616,19.7313,120128.0
2024-12-16 10:20:00,19.82,19.85,19.8,19.83,103382.0,19.7313,19.7612,19.7114,19.7413,103382.0
2024-12-16 10:30:00,19.83,19.88,19.82,19.88,90805.0,19.7413,19.7911,19.7313,19.7911,90805.0
2024-12-16 10:40:00,19.88,19.9,19.84,19.85,126069.0,19.7911,19.811,19.7512,19.7612,126069.0
2024-12-16 10:50:00,19.85,19.86,19.83,19.84,30596.0,19.7612,19.7711,19.7413,19.7512,30596.0
2024-12-16 11:00:00,19.84,19.84,19.82,19.82,24945.0,19.7512,19.7512,19.7313,19.7313,24945.0
2024-12-16 11:10:00,19.82,19.85,19.79,19.79,373829.0,19.7313,19.7612,19.7015,19.7015,373829.0
2024-12-16 11:20:00,19.8,19.8,19.76,19.78,96129.0,19.7114,19.7114,19.6716,19.6915,96129.0
2024-12-16 11:30:00,19.78,19.78,19.73,19.75,192099.0,19.6915,19.6915,19.6417,19.6616,192099.0
2024-12-16 11:40:00,19.75,19.78,19.74,19.78,86909.0,19.6616,19.6915,19.6517,19.6915,86909.0
2024-12-16 11:50:00,19.78,19.78,19.75,19.78,86804.0,19.6915,19.6915,19.6616,19.6915,86804.0
2024-12-16 12:00:00,19.77,19.8,19.75,19.75,561929.0,19.6815,19.7114,19.6616,19.6616,561929.0
2024-12-16 12:10:00,19.76,19.78,19.75,19.77,61181.0,19.6716,19.6915,19.6616,19.6815,61181.0
2024-12-16 12:20:00,19.77,19.8,19.76,19.79,53941.0,19.6815,19.7114,19.6716,19.7015,53941.0
2024-12-16 12:30:00,19.79,19.79,19.76,19.78,87865.0,19.7015,19.7015,19.6716,19.6915,87865.0
2024-12-16 12:40:00,19.78,19.81,19.77,19.8,128404.0,19.6915,19.7214,19.6815,19.7114,128404.0
2024-12-16 12:50:00,19.8,19.82,19.79,19.8,50603.0,19.7114,19.7313,19.7015,19.7114,50603.0
2024-12-16 13:00:00,19.8,19.81,19.79,19.8,54263.0,19.7114,19.7214,19.7015,19.7114,54263.0
2024-12-16 13:10:00,19.8,19.81,19.76,19.77,81470.0,19.7114,19.7214,19.6716,19.6815,81470.0
2024-12-16 13:20:00,19.77,19.77,19.75,19.77,111193.0,19.6815,19.6815,19.6616,19.6815,111193.0
2024-12-16 13:30:00,19.77,19.81,19.76,19.8,54669.0,19.6815,19.7214,19.6716,19.7114,54669.0
2024-12-16 13:40:00,19.8,19.81,19.78,19.8,117038.0,19.7114,19.7214,19.6915,19.7114,117038.0
2024-12-16 13:50:00,19.79,19.81,19.78,19.79,64380.0,19.7015,19.7214,19.6915,19.7015,64380.0
2024-12-16 14:00:00,19.79,19.79,19.76,19.77,80018.0,19.7015,19.7015,19.6716,19.6815,80018.0
2024-12-16 14:10:00,19.77,19.77,19.71,19.72,93421.0,19.6815,19.6815,19.6218,19.6318,93421.0
2024-12-16 14:20:00,19.72,19.73,19.7,19.72,73104.0,19.6318,19.6417,19.6119,19.6318,73104.0
2024-12-16 14:30:00,19.71,19.72,19.69,19.69,79334.0,19.6218,19.6318,19.6019,19.6019,79334.0
2024-12-16 14:40:00,19.69,19.7,19.67,19.68,57817.0,19.6019,19.6119,19.582,19.592,57817.0
2024-12-16 14:50:00,19.68,19.72,19.68,19.71,141142.0,19.592,19.6318,19.592,19.6218,141142.0
2024-12-16 15:00:00,19.71,19.72,19.63,19.64,214907.0,19.6218,19.6318,19.5422,19.5521,214907.0
2024-12-16 15:10:00,19.64,19.65,19.61,19.62,141842.0,19.5521,19.5621,19.5223,19.5322,141842.0
2024-12-16 15:20:00,19.62,19.66,19.6,19.66,127256.0,19.5322,19.572,19.5123,19.572,127256.0
2024-12-16 15:30:00,19.66,19.67,19.63,19.65,133382.0,19.572,19.582,19.5422,19.5621,133382.0
2024-12-16 15:40:00,19.65,19.65,19.62,19.64,300559.0,19.5621,19.5621,19.5322,19.5521,300559.0
2024-12-16 15:50:00,19.65,19.66,19.59,19.6,1061186.0,19.5621,19.572,19.5024,19.5123,1061186.0
2024-12-17 09:30:00,19.65,19.66,19.39,19.64,505494.0,19.5621,19.572,19.3032,19.5521,505494.0
2024-12-17 09:40:00,19.63,19.64,19.52,19.55,405744.0,19.5422,19.5521,19.4327,19.4625,405744.0
2024-12-17 09:50:00,19.55,19.7,19.55,19.7,206669.0,19.4625,19.6119,19.4625,19.6119,206669.0
2024-12-17 10:00:00,19.7,19.71,19.64,19.66,220205.0,19.6119,19.6218,19.5521,19.572,220205.0
2024-12-17 10:10:00,19.66,19.76,19.62,19.73,477738.0,19.572,19.6716,19.5322,19.6417,477738.0
2024-12-17 10:20:00,19.73,19.78,19.71,19.77,177463.0,19.6417,19.6915,19.6218,19.6815,177463.0
2024-12-17 10:30:00,19.77,19.82,19.76,19.8,231373.0,19.6815,19.7313,19.6716,19.7114,231373.0
2024-12-17 10:40:00,19.82,19.89,19.81,19.86,295707.0,19.7313,19.801,19.7214,19.7711,295707.0
2024-12-17 10:50:00,19.86,19.89,19.84,19.88,82666.0,19.7711,19.801,19.7512,19.7911,82666.0
2024-12-17 11:00:00,19.87,19.89,19.85,19.86,164792.0,19.7811,19.801,19.7612,19.7711,164792.0
2024-12-17 11:10:00,19.86,19.87,19.83,19.86,76879.0,19.7711,19.7811,19.7413,19.7711,76879.0
2024-12-17 11:20:00,19.86,19.86,19.78,19.8,143534.0,19.7711,19.7711,19.6915,19.7114,143534.0
2024-12-17 11:30:00,19.79,19.8,19.77,19.79,72332.0,19.7015,19.7114,19.6815,19.7015,72332.0
2024-12-17 11:40:00,19.79,19.8,19.76,19.8,56755.0,19.7015,19.7114,19.6716,19.7114,56755.0
2024-12-17 11:50:00,19.8,19.84,19.78,19.82,164636.0,19.7114,19.7512,19.6915,19.7313,164636.0
2024-12-17 12:00:00,19.82,19.85,19.8,19.82,151547.0,19.7313,19.7612,19.7114,19.7313,151547.0
2024-12-17 12:10:00,19.81,19.84,19.78,19.8,192788.0,19.7214,19.7512,19.6915,19.7114,192788.0
2024-12-17 12:20:00,19.8,19.81,19.78,19.79,75563.0,19.7114,19.7214,19.6915,19.7015,75563.0
2024-12-17 12:30:00,19.79,19.8,19.76,19.8,56088.0,19.7015,19.7114,19.6716,19.7114,56088.0
2024-12-17 12:40:00,19.8,19.81,19.79,19.8,55614.0,19.7114,19.7214,19.7015,19.7114,55614.0
2024-12-17 12:50:00,19.81,19.81,19.78,19.79,45164.0,19.7214,19.7214,19.6915,19.7015,45164.0
2024-12-17 13:00:00,19.78,19.81,19.74,19.75,101498.0,19.6915,19.7214,19.6517,19.6616,101498.0
2024-12-17 13:10:00,19.74,19.75,19.71,19.72,95711.0,19.6517,19.6616,19.6218,19.6318,95711.0
2024-12-17 13:20:00,19.71,19.74,19.71,19.73,37472.0,19.6218,19.6517,19.6218,19.6417,37472.0
2024-12-17 13:30:00,19.73,19.74,19.71,19.73,69171.0,19.6417,19.6517,19.6218,19.6417,69171.0
2024-12-17 13:40:00,19.72,19.74,19.72,19.73,80629.0,19.6318,19.6517,19.6318,19.6417,80629.0
2024-12-17 13:50:00,19.73,19.75,19.71,19.71,207663.0,19.6417,19.6616,19.6218,19.6218,207663.0
2024-12-17 14:00:00,19.72,19.73,19.7,19.71,59791.0,19.6318,19.6417,19.6119,19.6218,59791.0
2024-12-17 14:10:00,19.71,19.71,19.66,19.68,111096.0,19.6218,19.6218,19.572,19.592,111096.0
2024-12-17 14:20:00,19.68,19.69,19.67,19.69,60163.0,19.592,19.6019,19.582,19.6019,60163.0
2024-12-17 14:30:00,19.69,19.71,19.68,19.71,41050.0,19.6019,19.6218,19.592,19.6218,41050.0
2024-12-17 14:40:00,19.71,19.72,19.69,19.71,163828.0,19.6218,19.6318,19.6019,19.6218,163828.0
2024-12-17 14:50:00,19.71,19.72,19.68,19.71,208554.0,19.6218,19.6318,19.592,19.6218,208554.0
2024-12-17 15:00:00,19.71,19.73,19.69,19.71,139805.0,19.6218,19.6417,19.6019,19.6218,139805.0
2024-12-17 15:10:00,19.71,19.74,19.7,19.73,95916.0,19.6218,19.6517,19.6119,19.6417,95916.0
2024-12-17 15:20:00,19.72,19.74,19.71,19.73,115301.0,19.6318,19.6517,19.6218,19.6417,115301.0
2024-12-17 15:30:00,19.73,19.76,19.7,19.73,172081.0,19.6417,19.6716,19.6119,19.6417,172081.0
2024-12-17 15:40:00,19.73,19.77,19.73,19.76,224820.0,19.6417,19.6815,19.6417,19.6716,224820.0
2024-12-17 15:50:00,19.75,19.78,19.71,19.71,1227630.0,19.6616,19.6915,19.6218,19.6218,1227630.0
2024-12-18 09:30:00,19.67,19.75,19.62,19.7,178906.0,19.582,19.6616,19.5322,19.6119,178906.0
2024-12-18 09:40:00,19.7,19.72,19.65,19.65,136830.0,19.6119,19.6318,19.5621,19.5621,136830.0
2024-12-18 09:50:00,19.66,19.7,19.65,19.7,105132.0,19.572,19.6119,19.5621,19.6119,105132.0
2024-12-18 10:00:00,19.7,19.7,19.63,19.69,81849.0,19.6119,19.6119,19.5422,19.6019,81849.0
2024-12-18 10:10:00,19.69,19.69,19.62,19.64,59904.0,19.6019,19.6019,19.5322,19.5521,59904.0
2024-12-18 10:20:00,19.64,19.67,19.6,19.67,127130.0,19.5521,19.582,19.5123,19.582,127130.0
2024-12-18 10:30:00,19.67,19.75,19.66,19.73,108357.0,19.582,19.6616,19.572,19.6417,108357.0
2024-12-18 10:40:00,19.73,19.75,19.71,19.75,78918.0,19.6417,19.6616,19.6218,19.6616,78918.0
2024-12-18 10:50:00,19.75,19.77,19.74,19.76,115960.0,19.6616,19.6815,19.6517,19.6716,115960.0
2024-12-18 11:00:00,19.76,19.76,19.69,19.69,95365.0,19.6716,19.6716,19.6019,19.6019,95365.0
2024-12-18 11:10:00,19.69,19.69,19.68,19.69,102826.0,19.6019,19.6019,19.592,19.6019,102826.0
2024-12-18 11:20:00,19.69,19.69,19.66,19.67,103820.0,19.6019,19.6019,19.572,19.582,103820.0
2024-12-18 11:30:00,19.66,19.69,19.66,19.68,58872.0,19.572,19.6019,19.572,19.592,58872.0
2024-12-18 11:40:00,19.68,19.68,19.65,19.67,101420.0,19.592,19.592,19.5621,19.582,101420.0
2024-12-18 11:50:00,19.68,19.69,19.67,19.67,119259.0,19.592,19.6019,19.582,19.582,119259.0
2024-12-18 12:00:00,19.67,19.68,19.63,19.64,108873.0,19.582,19.592,19.5422,19.5521,108873.0
2024-12-18 12:10:00,19.63,19.67,19.63,19.66,81466.0,19.5422,19.582,19.5422,19.572,81466.0
2024-12-18 12:20:00,19.66,19.66,19.64,19.64,87263.0,19.572,19.572,19.5521,19.5521,87263.0
2024-12-18 12:30:00,19.64,19.65,19.63,19.63,54388.0,19.5521,19.5621,19.5422,19.5422,54388.0
2024-12-18 12:40:00,19.64,19.66,19.62,19.66,80109.0,19.5521,19.572,19.5322,19.572,80109.0
2024-12-18 12:50:00,19.66,19.67,19.65,19.66,46056.0,19.572,19.582,19.5621,19.572,46056.0
2024-12-18 13:00:00,19.66,19.67,19.63,19.67,77649.0,19.572,19.582,19.5422,19.582,77649.0
2024-12-18 13:10:00,19.67,19.68,19.65,19.68,70242.0,19.582,19.592,19.5621,19.592,70242.0
2024-12-18 13:20:00,19.68,19.68,19.66,19.68,38893.0,19.592,19.592,19.572,19.592,38893.0
2024-12-18 13:30:00,19.68,19.7,19.67,19.7,72248.0,19.592,19.6119,19.582,19.6119,72248.0
2024-12-18 13:40:00,19.7,19.7,19.67,19.68,88535.0,19.6119,19.6119,19.582,19.592,88535.0
2024-12-18 13:50:00,19.68,19.68,19.63,19.64,109274.0,19.592,19.592,19.5422,19.5521,109274.0
2024-12-18 14:00:00,19.64,19.64,19.52,19.55,191208.0,19.5521,19.5521,19.4327,19.4625,191208.0
2024-12-18 14:10:00,19.55,19.55,19.48,19.5,104843.0,19.4625,19.4625,19.3928,19.4128,104843.0
2024-12-18 14:20:00,19.5,19.52,19.46,19.47,187998.0,19.4128,19.4327,19.3729,19.3829,187998.0
2024-12-18 14:30:00,19.46,19.5,19.45,19.46,128580.0,19.3729,19.4128,19.363,19.3729,128580.0
2024-12-18 14:40:00,19.46,19.5,19.43,19.44,165298.0,19.3729,19.4128,19.3431,19.353,165298.0
2024-12-18 14:50:00,19.44,19.45,19.4,19.41,118061.0,19.353,19.363,19.3132,19.3232,118061.0
2024-12-18 15:00:00,19.41,19.45,19.4,19.41,347002.0,19.3232,19.363,19.3132,19.3232,347002.0
2024-12-18 15:10:00,19.42,19.44,19.38,19.44,371893.0,19.3331,19.353,19.2933,19.353,371893.0
2024-12-18 15:20:00,19.44,19.49,19.41,19.44,449394.0,19.353,19.4028,19.3232,19.353,449394.0
2024-12-18 15:30:00,19.44,19.47,19.38,19.39,374301.0,19.353,19.3829,19.2933,19.3032,374301.0
2024-12-18 15:40:00,19.39,19.4,19.3,19.33,744076.0,19.3032,19.3132,19.2137,19.2435,744076.0
2024-12-18 15:50:00,19.34,19.35,19.19,19.2,1686429.0,19.2535,19.2634,19.1041,19.1141,1686429.0
2024-12-19 09:30:00,19.35,19.55,19.29,19.55,721862.0,19.2634,19.4625,19.2037,19.4625,721862.0
2024-12-19 09:40:00,19.55,19.6,19.52,19.54,383753.0,19.4625,19.5123,19.4327,19.4526,383753.0
2024-12-19 09:50:00,19.53,19.56,19.48,19.51,290729.0,19.4426,19.4725,19.3928,19.4227,290729.0
2024-12-19 10:00:00,19.51,19.59,19.46,19.58,254225.0,19.4227,19.5024,19.3729,19.4924,254225.0
2024-12-19 10:10:00,19.57,19.59,19.42,19.46,214960.0,19.4824,19.5024,19.3331,19.3729,214960.0
2024-12-19 10:20:00,19.46,19.53,19.44,19.52,122437.0,19.3729,19.4426,19.353,19.4327,122437.0
2024-12-19 10:30:00,19.51,19.59,19.45,19.56,883449.0,19.4227,19.5024,19.363,19.4725,883449.0
2024-12-19 10:40:00,19.56,19.62,19.54,19.61,373292.0,19.4725,19.5322,19.4526,19.5223,373292.0
2024-12-19 10:50:00,19.61,19.64,19.58,19.63,483619.0,19.5223,19.5521,19.4924,19.5422,483619.0
2024-12-19 11:00:00,19.63,19.64,19.56,19.64,163440.0,19.5422,19.5521,19.4725,19.5521,163440.0
2024-12-19 11:10:00,19.64,19.68,19.62,19.66,152872.0,19.5521,19.592,19.5322,19.572,152872.0
2024-12-19 11:20:00,19.66,19.71,19.64,19.71,278813.0,19.572,19.6218,19.5521,19.6218,278813.0
2024-12-19 11:30:00,19.71,19.71,19.66,19.68,186589.0,19.6218,19.6218,19.572,19.592,186589.0
2024-12-19 11:40:00,19.68,19.71,19.66,19.7,269203.0,19.592,19.6218,19.572,19.6119,269203.0
2024-12-19 11:50:00,19.7,19.71,19.65,19.66,393834.0,19.6119,19.6218,19.5621,19.572,393834.0
2024-12-19 12:00:00,19.66,19.66,19.6,19.61,173657.0,19.572,19.572,19.5123,19.5223,173657.0
2024-12-19 12:10:00,19.61,19.63,19.6,19.62,130909.0,19.5223,19.5422,19.5123,19.5322,130909.0
2024-12-19 12:20:00,19.62,19.62,19.57,19.6,92852.0,19.5322,19.5322,19.4824,19.5123,92852.0
2024-12-19 12:30:00,19.6,19.62,19.57,19.61,213629.0,19.5123,19.5322,19.4824,19.5223,213629.0
2024-12-19 12:40:00,19.61,19.62,19.58,19.59,282207.0,19.5223,19.5322,19.4924,19.5024,282207.0
2024-12-19 12:50:00,19.59,19.63,19.58,19.62,67590.0,19.5024,19.5422,19.4924,19.5322,67590.0
2024-12-19 13:00:00,19.62,19.62,19.58,19.61,135679.0,19.5322,19.5322,19.4924,19.5223,135679.0
2024-12-19 13:10:00,19.61,19.63,19.59,19.62,150570.0,19.5223,19.5422,19.5024,19.5322,150570.0
2024-12-19 13:20:00,19.62,19.67,19.61,19.67,116112.0,19.5322,19.582,19.5223,19.582,116112.0
2024-12-19 13:30:00,19.67,19.67,19.63,19.64,227402.0,19.582,19.582,19.5422,19.5521,227402.0
2024-12-19 13:40:00,19.64,19.66,19.62,19.63,138926.0,19.5521,19.572,19.5322,19.5422,138926.0
2024-12-19 13:50:00,19.62,19.65,19.59,19.64,145390.0,19.5322,19.5621,19.5024,19.5521,145390.0
2024-12-19 14:00:00,19.64,19.65,19.61,19.63,143515.0,19.5521,19.5621,19.5223,19.5422,143515.0
2024-12-19 14:10:00,19.63,19.63,19.6,19.62,106598.0,19.5422,19.5422,19.5123,19.5322,106598.0
2024-12-19 14:20:00,19.62,19.64,19.6,19.63,142896.0,19.5322,19.5521,19.5123,19.5422,142896.0
2024-12-19 14:30:00,19.63,19.63,19.6,19.62,115432.0,19.5422,19.5422,19.5123,19.5322,115432.0
2024-12-19 14:40:00,19.62,19.64,19.61,19.62,120608.0,19.5322,19.5521,19.5223,19.5322,120608.0
2024-12-19 14:50:00,19.62,19.62,19.55,19.55,336435.0,19.5322,19.5322,19.4625,19.4625,336435.0
2024-12-19 15:00:00,19.55,19.56,19.52,19.55,280221.0,19.4625,19.4725,19.4327,19.4625,280221.0
2024-12-19 15:10:00,19.55,19.57,19.53,19.57,402257.0,19.4625,19.4824,19.4426,19.4824,402257.0
2024-12-19 15:20:00,19.57,19.57,19.5,19.51,360174.0,19.4824,19.4824,19.4128,19.4227,360174.0
2024-12-19 15:30:00,19.51,19.59,19.5,19.59,315005.0,19.4227,19.5024,19.4128,19.5024,315005.0
2024-12-19 15:40:00,19.59,19.59,19.52,19.52,518598.0,19.5024,19.5024,19.4327,19.4327,518598.0
2024-12-19 15:50:00,19.53,19.53,19.42,19.43,2096301.0,19.4426,19.4426,19.3331,19.3431,2096301.0
2024-12-20 09:30:00,19.41,19.53,19.36,19.49,2869667.0,19.3232,19.4426,19.2734,19.4028,2869667.0
2024-12-20 09:40:00,19.48,19.51,19.41,19.43,152514.0,19.3928,19.4227,19.3232,19.3431,152514.0
2024-12-20 09:50:00,19.43,19.55,19.42,19.52,122364.0,19.3431,19.4625,19.3331,19.4327,122364.0
2024-12-20 10:00:00,19.53,19.58,19.49,19.55,146412.0,19.4426,19.4924,19.4028,19.4625,146412.0
2024-12-20 10:10:00,19.55,19.63,19.53,19.61,173029.0,19.4625,19.5422,19.4426,19.5223,173029.0
2024-12-20 10:20:00,19.61,19.65,19.6,19.61,134448.0,19.5223,19.5621,19.5123,19.5223,134448.0
2024-12-20 10:30:00,19.62,19.68,19.61,19.63,168593.0,19.5322,19.592,19.5223,19.5422,168593.0
2024-12-20 10:40:00,19.63,19.67,19.62,19.67,101201.0,19.5422,19.582,19.5322,19.582,101201.0
2024-12-20 10:50:00,19.67,19.67,19.62,19.64,312043.0,19.582,19.582,19.5322,19.5521,312043.0
2024-12-20 11:00:00,19.63,19.74,19.62,19.74,160694.0,19.5422,19.6517,19.5322,19.6517,160694.0
2024-12-20 11:10:00,19.74,19.77,19.7,19.76,168243.0,19.6517,19.6815,19.6119,19.6716,168243.0
2024-12-20 11:20:00,19.75,19.78,19.74,19.75,104591.0,19.6616,19.6915,19.6517,19.6616,104591.0
2024-12-20 11:30:00,19.75,19.78,19.74,19.74,204005.0,19.6616,19.6915,19.6517,19.6517,204005.0
2024-12-20 11:40:00,19.74,19.77,19.73,19.76,76671.0,19.6517,19.6815,19.6417,19.6716,76671.0
2024-12-20 11:50:00,19.76,19.8,19.74,19.78,156619.0,19.6716,19.7114,19.6517,19.6915,156619.0
2024-12-20 12:00:00,19.79,19.79,19.76,19.78,67322.0,19.7015,19.7015,19.6716,19.6915,67322.0
2024-12-20 12:10:00,19.78,19.8,19.76,19.79,198421.0,19.6915,19.7114,19.6716,19.7015,198421.0
2024-12-20 12:20:00,19.79,19.83,19.78,19.82,170462.0,19.7015,19.7413,19.6915,19.7313,170462.0
2024-12-20 12:30:00,19.82,19.84,19.79,19.84,64330.0,19.7313,19.7512,19.7015,19.7512,64330.0
2024-12-20 12:40:00,19.84,19.84,19.8,19.84,99599.0,19.7512,19.7512,19.7114,19.7512,99599.0
2024-12-20 12:50:00,19.84,19.87,19.82,19.82,159271.0,19.7512,19.7811,19.7313,19.7313,159271.0
2024-12-20 13:00:00,19.83,19.83,19.79,19.8,88539.0,19.7413,19.7413,19.7015,19.7114,88539.0
2024-12-20 13:10:00,19.8,19.83,19.79,19.8,166497.0,19.7114,19.7413,19.7015,19.7114,166497.0
2024-12-20 13:20:00,19.8,19.82,19.8,19.81,137766.0,19.7114,19.7313,19.7114,19.7214,137766.0
2024-12-20 13:30:00,19.81,19.83,19.8,19.8,74021.0,19.7214,19.7413,19.7114,19.7114,74021.0
2024-12-20 13:40:00,19.81,19.82,19.79,19.8,101016.0,19.7214,19.7313,19.7015,19.7114,101016.0
2024-12-20 13:50:00,19.8,19.83,19.77,19.78,90890.0,19.7114,19.7413,19.6815,19.6915,90890.0
2024-12-20 14:00:00,19.78,19.82,19.77,19.81,327885.0,19.6915,19.7313,19.6815,19.7214,327885.0
2024-12-20 14:10:00,19.81,19.82,19.78,19.79,194735.0,19.7214,19.7313,19.6915,19.7015,194735.0
2024-12-20 14:20:00,19.79,19.85,19.74,19.8,486457.0,19.7015,19.7612,19.6517,19.7114,486457.0
2024-12-20 14:30:00,19.8,19.84,19.8,19.84,262889.0,19.7114,19.7512,19.7114,19.7512,262889.0
2024-12-20 14:40:00,19.84,19.84,19.8,19.8,244310.0,19.7512,19.7512,19.7114,19.7114,244310.0
2024-12-20 14:50:00,19.8,19.81,19.78,19.8,123317.0,19.7114,19.7214,19.6915,19.7114,123317.0
2024-12-20 15:00:00,19.81,19.82,19.79,19.8,117387.0,19.7214,19.7313,19.7015,19.7114,117387.0
2024-12-20 15:10:00,19.8,19.84,19.8,19.82,127674.0,19.7114,19.7512,19.7114,19.7313,127674.0
2024-12-20 15:20:00,19.82,19.85,19.8,19.82,143018.0,19.7313,19.7612,19.7114,19.7313,143018.0
2024-12-20 15:30:00,19.83,19.89,19.78,19.88,482469.0,19.7413,19.801,19.6915,19.7911,482469.0
2024-12-20 15:40:00,19.88,19.9,19.78,19.79,702656.0,19.7911,19.811,19.6915,19.7015,702656.0
2024-12-20 15:50:00,19.79,19.84,19.72,19.81,2100006.0,19.7015,19.7512,19.6318,19.7214,2100006.0
2024-12-23 09:30:00,19.78,19.87,19.71,19.71,314856.0,19.6915,19.7811,19.6218,19.6218,314856.0
2024-12-23 09:40:00,19.72,19.75,19.67,19.7,150235.0,19.6318,19.6616,19.582,19.6119,150235.0
2024-12-23 09:50:00,19.7,19.72,19.64,19.65,162821.0,19.6119,19.6318,19.5521,19.5621,162821.0
2024-12-23 10:00:00,19.64,19.69,19.59,19.65,312888.0,19.5521,19.6019,19.5024,19.5621,312888.0
2024-12-23 10:10:00,19.64,19.74,19.64,19.74,157764.0,19.5521,19.6517,19.5521,19.6517,157764.0
2024-12-23 10:20:00,19.73,19.78,19.7,19.76,110883.0,19.6417,19.6915,19.6119,19.6716,110883.0
2024-12-23 10:30:00,19.75,19.76,19.71,19.76,82789.0,19.6616,19.6716,19.6218,19.6716,82789.0
2024-12-23 10:40:00,19.75,19.77,19.74,19.76,133895.0,19.6616,19.6815,19.6517,19.6716,133895.0
2024-12-23 10:50:00,19.76,19.8,19.75,19.8,115396.0,19.6716,19.7114,19.6616,19.7114,115396.0
2024-12-23 11:00:00,19.8,19.83,19.77,19.82,121482.0,19.7114,19.7413,19.6815,19.7313,121482.0
2024-12-23 11:10:00,19.81,19.84,19.81,19.84,90807.0,19.7214,19.7512,19.7214,19.7512,90807.0
2024-12-23 11:20:00,19.84,19.88,19.82,19.86,174315.0,19.7512,19.7911,19.7313,19.7711,174315.0
2024-12-23 11:30:00,19.86,19.88,19.85,19.87,106414.0,19.7711,19.7911,19.7612,19.7811,106414.0
2024-12-23 11:40:00,19.86,19.9,19.86,19.89,113508.0,19.7711,19.811,19.7711,19.801,113508.0
2024-12-23 11:50:00,19.89,19.91,19.89,19.9,80041.0,19.801,19.8209,19.801,19.811,80041.0
2024-12-23 12:00:00,19.91,19.91,19.89,19.9,55884.0,19.8209,19.8209,19.801,19.811,55884.0
2024-12-23 12:10:00,19.9,19.91,19.87,19.89,119488.0,19.811,19.8209,19.7811,19.801,119488.0
2024-12-23 12:20:00,19.89,19.9,19.88,19.89,100448.0,19.801,19.811,19.7911,19.801,100448.0
2024-12-23 12:30:00,19.89,19.91,19.87,19.89,344253.0,19.801,19.8209,19.7811,19.801,344253.0
2024-12-23 12:40:00,19.89,19.9,19.87,19.89,73432.0,19.801,19.811,19.7811,19.801,73432.0
2024-12-23 12:50:00,19.89,19.91,19.88,19.91,31369.0,19.801,19.8209,19.7911,19.8209,31369.0
2024-12-23 13:00:00,19.91,19.91,19.86,19.87,122804.0,19.8209,19.8209,19.7711,19.7811,122804.0
2024-12-23 13:10:00,19.87,19.92,19.86,19.91,85954.0,19.7811,19.8309,19.7711,19.8209,85954.0
2024-12-23 13:20:00,19.9,19.92,19.88,19.92,84241.0,19.811,19.8309,19.7911,19.8309,84241.0
2024-12-23 13:30:00,19.92,19.93,19.9,19.92,66403.0,19.8309,19.8408,19.811,19.8309,66403.0
2024-12-23 13:40:00,19.93,19.93,19.89,19.93,98551.0,19.8408,19.8408,19.801,19.8408,98551.0
2024-12-23 13:50:00,19.93,19.93,19.91,19.92,46544.0,19.8408,19.8408,19.8209,19.8309,46544.0
2024-12-23 14:00:00,19.92,19.92,19.89,19.89,78443.0,19.8309,19.8309,19.801,19.801,78443.0
2024-12-23 14:10:00,19.89,19.91,19.89,19.91,67242.0,19.801,19.8209,19.801,19.8209,67242.0
2024-12-23 14:20:00,19.91,19.92,19.89,19.89,126524.0,19.8209,19.8309,19.801,19.801,126524.0
2024-12-23 14:30:00,19.9,19.91,19.89,19.89,73684.0,19.811,19.8209,19.801,19.801,73684.0
2024-12-23 14:40:00,19.89,19.92,19.88,19.9,115181.0,19.801,19.8309,19.7911,19.811,115181.0
2024-12-23 14:50:00,19.89,19.92,19.89,19.89,74592.0,19.801,19.8309,19.801,19.801,74592.0
2024-12-23 15:00:00,19.89,19.92,19.88,19.89,249384.0,19.801,19.8309,19.7911,19.801,249384.0
2024-12-23 15:10:00,19.9,19.93,19.89,19.92,275235.0,19.811,19.8408,19.801,19.8309,275235.0
2024-12-23 15:20:00,19.92,19.95,19.9,19.95,284872.0,19.8309,19.8607,19.811,19.8607,284872.0
2024-12-23 15:30:00,19.95,19.98,19.94,19.96,353351.0,19.8607,19.8906,19.8508,19.8707,353351.0
2024-12-23 15:40:00,19.96,19.99,19.95,19.95,399224.0,19.8707,19.9006,19.8607,19.8607,399224.0
2024-12-23 15:50:00,19.95,20.01,19.95,19.98,1124204.0,19.8607,19.9205,19.8607,19.8906,1124204.0
2024-12-24 09:30:00,19.93,20.06,19.89,20.03,209495.0,19.8408,19.9703,19.801,19.9404,209495.0
2024-12-24 09:40:00,20.04,20.1,20.04,20.09,125895.0,19.9503,20.0101,19.9503,20.0001,125895.0
2024-12-24 09:50:00,20.09,20.09,20.04,20.05,57446.0,20.0001,20.0001,19.9503,19.9603,57446.0
2024-12-24 10:00:00,20.04,20.06,20.01,20.02,74499.0,19.9503,19.9703,19.9205,19.9304,74499.0
2024-12-24 10:10:00,20.02,20.09,20.01,20.09,121277.0,19.9304,20.0001,19.9205,20.0001,121277.0
2024-12-24 10:20:00,20.09,20.09,20.05,20.08,113767.0,20.0001,20.0001,19.9603,19.9902,113767.0
2024-12-24 10:30:00,20.09,20.1,20.05,20.1,94289.0,20.0001,20.0101,19.9603,20.0101,94289.0
2024-12-24 10:40:00,20.1,20.12,20.08,20.1,74830.0,20.0101,20.03,19.9902,20.0101,74830.0
2024-12-24 10:50:00,20.09,20.09,20.06,20.07,51226.0,20.0001,20.0001,19.9703,19.9802,51226.0
2024-12-24 11:00:00,20.07,20.12,20.07,20.11,146704.0,19.9802,20.03,19.9802,20.02,146704.0
2024-12-24 11:10:00,20.11,20.13,20.09,20.13,120785.0,20.02,20.0399,20.0001,20.0399,120785.0
2024-12-24 11:20:00,20.13,20.16,20.12,20.16,159082.0,20.0399,20.0698,20.03,20.0698,159082.0
2024-12-24 11:30:00,20.16,20.17,20.15,20.17,124745.0,20.0698,20.0798,20.0598,20.0798,124745.0
2024-12-24 11:40:00,20.17,20.18,20.15,20.16,90141.0,20.0798,20.0897,20.0598,20.0698,90141.0
2024-12-24 11:50:00,20.16,20.17,20.12,20.12,221988.0,20.0698,20.0798,20.03,20.03,221988.0
2024-12-24 12:00:00,20.13,20.17,20.12,20.17,51388.0,20.0399,20.0798,20.03,20.0798,51388.0
2024-12-24 12:10:00,20.17,20.19,20.16,20.19,173942.0,20.0798,20.0997,20.0698,20.0997,173942.0
2024-12-24 12:20:00,20.19,20.2,20.17,20.19,135288.0,20.0997,20.1096,20.0798,20.0997,135288.0
2024-12-24 12:30:00,20.19,20.19,20.14,20.18,175538.0,20.0997,20.0997,20.0499,20.0897,175538.0
2024-12-24 12:40:00,20.18,20.21,20.17,20.2,188150.0,20.0897,20.1196,20.0798,20.1096,188150.0
2024-12-24 12:50:00,20.2,20.22,20.17,20.21,468555.0,20.1096,20.1295,20.0798,20.1196,468555.0
2024-12-26 09:30:00,20.17,20.17,20.1,20.13,151185.0,20.0798,20.0798,20.0101,20.0399,151185.0
2024-12-26 09:40:00,20.12,20.18,20.09,20.18,40454.0,20.03,20.0897,20.0001,20.0897,40454.0
2024-12-26 09:50:00,20.18,20.18,20.13,20.16,76403.0,20.0897,20.0897,20.0399,20.0698,76403.0
2024-12-26 10:00:00,20.16,20.16,20.09,20.09,86954.0,20.0698,20.0698,20.0001,20.0001,86954.0
2024-12-26 10:10:00,20.1,20.1,20.06,20.07,89777.0,20.0101,20.0101,19.9703,19.9802,89777.0
2024-12-26 10:20:00,20.07,20.09,20.06,20.07,55487.0,19.9802,20.0001,19.9703,19.9802,55487.0
2024-12-26 10:30:00,20.07,20.09,20.05,20.05,84294.0,19.9802,20.0001,19.9603,19.9603,84294.0
2024-12-26 10:40:00,20.05,20.11,20.04,20.11,61655.0,19.9603,20.02,19.9503,20.02,61655.0
2024-12-26 10:50:00,20.11,20.14,20.1,20.14,104766.0,20.02,20.0499,20.0101,20.0499,104766.0
2024-12-26 11:00:00,20.14,20.18,20.13,20.17,65269.0,20.0499,20.0897,20.0399,20.0798,65269.0
2024-12-26 11:10:00,20.17,20.18,20.15,20.16,45243.0,20.0798,20.0897,20.0598,20.0698,45243.0
2024-12-26 11:20:00,20.17,20.17,20.15,20.16,52331.0,20.0798,20.0798,20.0598,20.0698,52331.0
2024-12-26 11:30:00,20.16,20.18,20.15,20.17,33821.0,20.0698,20.0897,20.0598,20.0798,33821.0
2024-12-26 11:40:00,20.18,20.2,20.17,20.19,45338.0,20.0897,20.1096,20.0798,20.0997,45338.0
2024-12-26 11:50:00,20.2,20.2,20.16,20.17,98342.0,20.1096,20.1096,20.0698,20.0798,98342.0
2024-12-26 12:00:00,20.17,20.18,20.16,20.17,21681.0,20.0798,20.0897,20.0698,20.0798,21681.0
2024-12-26 12:10:00,20.17,20.18,20.16,20.17,33787.0,20.0798,20.0897,20.0698,20.0798,33787.0
2024-12-26 12:20:00,20.17,20.19,20.16,20.18,90417.0,20.0798,20.0997,20.0698,20.0897,90417.0
2024-12-26 12:30:00,20.17,20.19,20.16,20.18,41057.0,20.0798,20.0997,20.0698,20.0897,41057.0
2024-12-26 12:40:00,20.18,20.18,20.14,20.15,25266.0,20.0897,20.0897,20.0499,20.0598,25266.0
2024-12-26 12:50:00,20.16,20.17,20.15,20.17,55764.0,20.0698,20.0798,20.0598,20.0798,55764.0
2024-12-26 13:00:00,20.17,20.18,20.16,20.18,26659.0,20.0798,20.0897,20.0698,20.0897,26659.0
2024-12-26 13:10:00,20.18,20.19,20.16,20.19,45655.0,20.0897,20.0997,20.0698,20.0997,45655.0
2024-12-26 13:20:00,20.19,20.19,20.17,20.17,114341.0,20.0997,20.0997,20.0798,20.0798,114341.0
2024-12-26 13:30:00,20.18,20.18,20.15,20.17,44388.0,20.0897,20.0897,20.0598,20.0798,44388.0
2024-12-26 13:40:00,20.17,20.18,20.15,20.17,28628.0,20.0798,20.0897,20.0598,20.0798,28628.0
2024-12-26 13:50:00,20.18,20.18,20.16,20.18,32055.0,20.0897,20.0897,20.0698,20.0897,32055.0
2024-12-26 14:00:00,20.18,20.18,20.13,20.14,71070.0,20.0897,20.0897,20.0399,20.0499,71070.0
2024-12-26 14:10:00,20.14,20.15,20.13,20.14,40572.0,20.0499,20.0598,20.0399,20.0499,40572.0
2024-12-26 14:20:00,20.14,20.15,20.13,20.14,34628.0,20.0499,20.0598,20.0399,20.0499,34628.0
2024-12-26 14:30:00,20.14,20.16,20.13,20.16,33619.0,20.0499,20.0698,20.0399,20.0698,33619.0
2024-12-26 14:40:00,20.16,20.17,20.15,20.17,39033.0,20.0698,20.0798,20.0598,20.0798,39033.0
2024-12-26 14:50:00,20.17,20.17,20.15,20.15,55877.0,20.0798,20.0798,20.0598,20.0598,55877.0
2024-12-26 15:00:00,20.15,20.17,20.15,20.17,37006.0,20.0598,20.0798,20.0598,20.0798,37006.0
2024-12-26 15:10:00,20.16,20.17,20.14,20.16,87352.0,20.0698,20.0798,20.0499,20.0698,87352.0
2024-12-26 15:20:00,20.16,20.18,20.15,20.18,51774.0,20.0698,20.0897,20.0598,20.0897,51774.0
2024-12-26 15:30:00,20.18,20.18,20.14,20.16,98796.0,20.0897,20.0897,20.0499,20.0698,98796.0
2024-12-26 15:40:00,20.16,20.18,20.13,20.18,189802.0,20.0698,20.0897,20.0399,20.0897,189802.0
2024-12-26 15:50:00,20.18,20.22,20.17,20.21,591847.0,20.0897,20.1295,20.0798,20.1196,591847.0
2024-12-27 09:30:00,20.1,20.11,20.01,20.05,322582.0,20.0101,20.02,19.9205,19.9603,322582.0
2024-12-27 09:40:00,20.05,20.15,20.05,20.14,144638.0,19.9603,20.0598,19.9603,20.0499,144638.0
2024-12-27 09:50:00,20.15,20.18,20.14,20.16,157046.0,20.0598,20.0897,20.0499,20.0698,157046.0
2024-12-27 10:00:00,20.16,20.21,20.13,20.21,228847.0,20.0698,20.1196,20.0399,20.1196,228847.0
2024-12-27 10:10:00,20.21,20.21,20.17,20.21,119295.0,20.1196,20.1196,20.0798,20.1196,119295.0
2024-12-27 10:20:00,20.21,20.21,20.16,20.18,59230.0,20.1196,20.1196,20.0698,20.0897,59230.0
2024-12-27 10:30:00,20.18,20.21,20.17,20.19,47768.0,20.0897,20.1196,20.0798,20.0997,47768.0
2024-12-27 10:40:00,20.19,20.24,20.17,20.23,40507.0,20.0997,20.1494,20.0798,20.1395,40507.0
2024-12-27 10:50:00,20.23,20.25,20.19,20.2,62248.0,20.1395,20.1594,20.0997,20.1096,62248.0
2024-12-27 11:00:00,20.2,20.22,20.16,20.21,81254.0,20.1096,20.1295,20.0698,20.1196,81254.0
2024-12-27 11:10:00,20.21,20.23,20.19,20.19,55249.0,20.1196,20.1395,20.0997,20.0997,55249.0
2024-12-27 11:20:00,20.2,20.25,20.19,20.24,43962.0,20.1096,20.1594,20.0997,20.1494,43962.0
2024-12-27 11:30:00,20.25,20.27,20.23,20.25,165151.0,20.1594,20.1793,20.1395,20.1594,165151.0
2024-12-27 11:40:00,20.25,20.26,20.19,20.2,45398.0,20.1594,20.1694,20.0997,20.1096,45398.0
2024-12-27 11:50:00,20.2,20.2,20.15,20.15,86122.0,20.1096,20.1096,20.0598,20.0598,86122.0
2024-12-27 12:00:00,20.16,20.17,20.14,20.16,54300.0,20.0698,20.0798,20.0499,20.0698,54300.0
2024-12-27 12:10:00,20.16,20.17,20.15,20.16,57288.0,20.0698,20.0798,20.0598,20.0698,57288.0
2024-12-27 12:20:00,20.16,20.17,20.14,20.16,82821.0,20.0698,20.0798,20.0499,20.0698,82821.0
2024-12-27 12:30:00,20.16,20.17,20.12,20.13,70260.0,20.0698,20.0798,20.03,20.0399,70260.0
2024-12-27 12:40:00,20.13,20.15,20.13,20.14,72792.0,20.0399,20.0598,20.0399,20.0499,72792.0
2024-12-27 12:50:00,20.14,20.17,20.13,20.16,36958.0,20.0499,20.0798,20.0399,20.0698,36958.0
2024-12-27 13:00:00,20.15,20.19,20.15,20.18,39406.0,20.0598,20.0997,20.0598,20.0897,39406.0
2024-12-27 13:10:00,20.18,20.2,20.17,20.19,42498.0,20.0897,20.1096,20.0798,20.0997,42498.0
2024-12-27 13:20:00,20.19,20.2,20.17,20.2,35929.0,20.0997,20.1096,20.0798,20.1096,35929.0
2024-12-27 13:30:00,20.2,20.21,20.18,20.2,43981.0,20.1096,20.1196,20.0897,20.1096,43981.0
2024-12-27 13:40:00,20.2,20.2,20.17,20.18,49446.0,20.1096,20.1096,20.0798,20.0897,49446.0
2024-12-27 13:50:00,20.18,20.2,20.17,20.19,60043.0,20.0897,20.1096,20.0798,20.0997,60043.0
2024-12-27 14:00:00,20.19,20.21,20.18,20.21,77868.0,20.0997,20.1196,20.0897,20.1196,77868.0
2024-12-27 14:10:00,20.21,20.24,20.2,20.23,57184.0,20.1196,20.1494,20.1096,20.1395,57184.0
2024-12-27 14:20:00,20.23,20.24,20.22,20.23,50746.0,20.1395,20.1494,20.1295,20.1395,50746.0
2024-12-27 14:30:00,20.23,20.24,20.22,20.23,72021.0,20.1395,20.1494,20.1295,20.1395,72021.0
2024-12-27 14:40:00,20.23,20.26,20.22,20.26,53379.0,20.1395,20.1694,20.1295,20.1694,53379.0
2024-12-27 14:50:00,20.26,20.27,20.24,20.26,58407.0,20.1694,20.1793,20.1494,20.1694,58407.0
2024-12-27 15:00:00,20.26,20.26,20.15,20.18,205899.0,20.1694,20.1694,20.0598,20.0897,205899.0
2024-12-27 15:10:00,20.18,20.19,20.12,20.14,165179.0,20.0897,20.0997,20.03,20.0499,165179.0
2024-12-27 15:20:00,20.14,20.15,20.12,20.15,114590.0,20.0499,20.0598,20.03,20.0598,114590.0
2024-12-27 15:30:00,20.14,20.15,20.11,20.12,96108.0,20.0499,20.0598,20.02,20.03,96108.0
2024-12-27 15:40:00,20.11,20.16,20.09,20.16,214323.0,20.02,20.0698,20.0001,20.0698,214323.0
2024-12-27 15:50:00,20.16,20.21,20.14,20.14,1040479.0,20.0698,20.1196,20.0499,20.0499,1040479.0
2024-12-30 09:30:00,20.07,20.11,19.98,19.98,289055.0,19.9802,20.02,19.8906,19.8906,289055.0
2024-12-30 09:40:00,19.99,20.01,19.96,19.96,101735.0,19.9006,19.9205,19.8707,19.8707,101735.0
2024-12-30 09:50:00,19.96,20.04,19.96,20.04,96801.0,19.8707,19.9503,19.8707,19.9503,96801.0
2024-12-30 10:00:00,20.04,20.05,19.99,20.02,141751.0,19.9503,19.9603,19.9006,19.9304,141751.0
2024-12-30 10:10:00,20.02,20.09,20.01,20.08,119083.0,19.9304,20.0001,19.9205,19.9902,119083.0
2024-12-30 10:20:00,20.09,20.09,19.96,19.97,506652.0,20.0001,20.0001,19.8707,19.8807,506652.0
2024-12-30 10:30:00,19.96,20.01,19.96,19.98,58135.0,19.8707,19.9205,19.8707,19.8906,58135.0
2024-12-30 10:40:00,19.98,20.01,19.95,19.95,67691.0,19.8906,19.9205,19.8607,19.8607,67691.0
2024-12-30 10:50:00,19.96,20.01,19.95,20.0,65440.0,19.8707,19.9205,19.8607,19.9105,65440.0
2024-12-30 11:00:00,20.0,20.02,19.96,20.01,170369.0,19.9105,19.9304,19.8707,19.9205,170369.0
2024-12-30 11:10:00,20.02,20.04,20.01,20.04,55299.0,19.9304,19.9503,19.9205,19.9503,55299.0
2024-12-30 11:20:00,20.04,20.04,20.01,20.03,90820.0,19.9503,19.9503,19.9205,19.9404,90820.0
2024-12-30 11:30:00,20.03,20.06,20.02,20.05,55699.0,19.9404,19.9703,19.9304,19.9603,55699.0
2024-12-30 11:40:00,20.05,20.06,20.01,20.01,131057.0,19.9603,19.9703,19.9205,19.9205,131057.0
2024-12-30 11:50:00,20.02,20.05,20.01,20.03,88323.0,19.9304,19.9603,19.9205,19.9404,88323.0
2024-12-30 12:00:00,20.03,20.05,20.02,20.03,68877.0,19.9404,19.9603,19.9304,19.9404,68877.0
2024-12-30 12:10:00,20.03,20.06,20.03,20.05,81716.0,19.9404,19.9703,19.9404,19.9603,81716.0
2024-12-30 12:20:00,20.05,20.08,20.05,20.07,123376.0,19.9603,19.9902,19.9603,19.9802,123376.0
2024-12-30 12:30:00,20.07,20.09,20.06,20.07,83960.0,19.9802,20.0001,19.9703,19.9802,83960.0
2024-12-30 12:40:00,20.07,20.09,20.05,20.09,104050.0,19.9802,20.0001,19.9603,20.0001,104050.0
2024-12-30 12:50:00,20.09,20.1,20.05,20.09,112924.0,20.0001,20.0101,19.9603,20.0001,112924.0
2024-12-30 13:00:00,20.08,20.1,20.05,20.1,68503.0,19.9902,20.0101,19.9603,20.0101,68503.0
2024-12-30 13:10:00,20.1,20.13,20.09,20.11,78716.0,20.0101,20.0399,20.0001,20.02,78716.0
2024-12-30 13:20:00,20.11,20.11,20.08,20.09,160814.0,20.02,20.02,19.9902,20.0001,160814.0
2024-12-30 13:30:00,20.09,20.12,20.08,20.1,69852.0,20.0001,20.03,19.9902,20.0101,69852.0
2024-12-30 13:40:00,20.09,20.1,20.07,20.07,114519.0,20.0001,20.0101,19.9802,19.9802,114519.0
2024-12-30 13:50:00,20.08,20.1,20.07,20.08,79320.0,19.9902,20.0101,19.9802,19.9902,79320.0
2024-12-30 14:00:00,20.08,20.09,20.05,20.07,63950.0,19.9902,20.0001,19.9603,19.9802,63950.0
2024-12-30 14:10:00,20.08,20.09,20.05,20.05,53018.0,19.9902,20.0001,19.9603,19.9603,53018.0
2024-12-30 14:20:00,20.05,20.07,20.03,20.06,86332.0,19.9603,19.9802,19.9404,19.9703,86332.0
2024-12-30 14:30:00,20.06,20.08,20.05,20.07,83628.0,19.9703,19.9902,19.9603,19.9802,83628.0
2024-12-30 14:40:00,20.07,20.09,20.06,20.07,63509.0,19.9802,20.0001,19.9703,19.9802,63509.0
2024-12-30 14:50:00,20.07,20.1,20.07,20.09,48942.0,19.9802,20.0101,19.9802,20.0001,48942.0
2024-12-30 15:00:00,20.09,20.09,20.07,20.07,83480.0,20.0001,20.0001,19.9802,19.9802,83480.0
2024-12-30 15:10:00,20.07,20.13,20.07,20.13,92935.0,19.9802,20.0399,19.9802,20.0399,92935.0
2024-12-30 15:20:00,20.13,20.14,20.1,20.11,157441.0,20.0399,20.0499,20.0101,20.02,157441.0
2024-12-30 15:30:00,20.11,20.12,20.08,20.09,140946.0,20.02,20.03,19.9902,20.0001,140946.0
2024-12-30 15:40:00,20.1,20.14,20.09,20.14,285359.0,20.0101,20.0499,20.0001,20.0499,285359.0
2024-12-30 15:50:00,20.14,20.17,20.12,20.12,1493247.0,20.0499,20.0798,20.03,20.03,1493247.0
2024-12-31 09:30:00,20.14,20.2,20.08,20.17,1199326.0,20.0747,20.1345,20.0149,20.1046,1199326.0
2024-12-31 09:40:00,20.17,20.22,20.15,20.21,175848.0,20.1046,20.1545,20.0847,20.1445,175848.0
2024-12-31 09:50:00,20.21,20.25,20.18,20.23,143527.0,20.1445,20.1844,20.1146,20.1644,143527.0
2024-12-31 10:00:00,20.23,20.26,20.17,20.17,287995.0,20.1644,20.1943,20.1046,20.1046,287995.0
2024-12-31 10:10:00,20.18,20.22,20.18,20.21,87895.0,20.1146,20.1545,20.1146,20.1445,87895.0
2024-12-31 10:20:00,20.21,20.28,20.17,20.17,149459.0,20.1445,20.2143,20.1046,20.1046,149459.0
2024-12-31 10:30:00,20.17,20.19,20.13,20.16,147589.0,20.1046,20.1246,20.0648,20.0947,147589.0
2024-12-31 10:40:00,20.16,20.17,20.13,20.14,99713.0,20.0947,20.1046,20.0648,20.0747,99713.0
2024-12-31 10:50:00,20.15,20.16,20.13,20.13,93751.0,20.0847,20.0947,20.0648,20.0648,93751.0
2024-12-31 11:00:00,20.14,20.17,20.12,20.13,91484.0,20.0747,20.1046,20.0548,20.0648,91484.0
2024-12-31 11:10:00,20.13,20.14,20.1,20.1,110893.0,20.0648,20.0747,20.0349,20.0349,110893.0
2024-12-31 11:20:00,20.1,20.11,20.07,20.07,67738.0,20.0349,20.0448,20.005,20.005,67738.0
2024-12-31 11:30:00,20.07,20.08,20.04,20.05,85756.0,20.005,20.0149,19.9751,19.985,85756.0
2024-12-31 11:40:00,20.05,20.07,20.03,20.04,59696.0,19.985,20.005,19.9651,19.9751,59696.0
2024-12-31 11:50:00,20.04,20.07,20.02,20.05,162312.0,19.9751,20.005,19.9551,19.985,162312.0
2024-12-31 12:00:00,20.05,20.08,20.03,20.07,141242.0,19.985,20.0149,19.9651,20.005,141242.0
2024-12-31 12:10:00,20.07,20.1,20.07,20.09,218552.0,20.005,20.0349,20.005,20.0249,218552.0
2024-12-31 12:20:00,20.09,20.1,20.08,20.1,168852.0,20.0249,20.0349,20.0149,20.0349,168852.0
2024-12-31 12:30:00,20.1,20.12,20.09,20.12,1275302.0,20.0349,20.0548,20.0249,20.0548,1275302.0
2024-12-31 12:40:00,20.12,20.16,20.12,20.14,129713.0,20.0548,20.0947,20.0548,20.0747,129713.0
2024-12-31 12:50:00,20.14,20.17,20.14,20.17,122666.0,20.0747,20.1046,20.0747,20.1046,122666.0
2024-12-31 13:00:00,20.17,20.18,20.16,20.17,176146.0,20.1046,20.1146,20.0947,20.1046,176146.0
2024-12-31 13:10:00,20.17,20.18,20.15,20.16,206351.0,20.1046,20.1146,20.0847,20.0947,206351.0
2024-12-31 13:20:00,20.16,20.16,20.11,20.14,172630.0,20.0947,20.0947,20.0448,20.0747,172630.0
2024-12-31 13:30:00,20.14,20.17,20.13,20.14,160826.0,20.0747,20.1046,20.0648,20.0747,160826.0
2024-12-31 13:40:00,20.14,20.18,20.14,20.18,102208.0,20.0747,20.1146,20.0747,20.1146,102208.0
2024-12-31 13:50:00,20.18,20.19,20.15,20.16,130192.0,20.1146,20.1246,20.0847,20.0947,130192.0
2024-12-31 14:00:00,20.16,20.17,20.14,20.17,174616.0,20.0947,20.1046,20.0747,20.1046,174616.0
2024-12-31 14:10:00,20.17,20.2,20.14,20.14,153872.0,20.1046,20.1345,20.0747,20.0747,153872.0
2024-12-31 14:20:00,20.14,20.17,20.13,20.16,216282.0,20.0747,20.1046,20.0648,20.0947,216282.0
2024-12-31 14:30:00,20.16,20.17,20.13,20.17,154992.0,20.0947,20.1046,20.0648,20.1046,154992.0
2024-12-31 14:40:00,20.17,20.18,20.12,20.12,199520.0,20.1046,20.1146,20.0548,20.0548,199520.0
2024-12-31 14:50:00,20.13,20.18,20.12,20.18,233892.0,20.0648,20.1146,20.0548,20.1146,233892.0
2024-12-31 15:00:00,20.18,20.19,20.16,20.17,151197.0,20.1146,20.1246,20.0947,20.1046,151197.0
2024-12-31 15:10:00,20.17,20.2,20.15,20.2,325163.0,20.1046,20.1345,20.0847,20.1345,325163.0
2024-12-31 15:20:00,20.2,20.2,20.16,20.18,273175.0,20.1345,20.1345,20.0947,20.1146,273175.0
2024-12-31 15:30:00,20.17,20.2,20.16,20.19,497777.0,20.1046,20.1345,20.0947,20.1246,497777.0
2024-12-31 15:40:00,20.19,20.21,20.15,20.21,526842.0,20.1246,20.1445,20.0847,20.1445,526842.0
2024-12-31 15:50:00,20.21,20.26,20.19,20.2,2391084.0,20.1445,20.1943,20.1246,20.1345,2391084.0
2025-01-02 09:30:00,20.27,20.34,20.19,20.25,511792.0,20.2043,20.2741,20.1246,20.1844,511792.0
2025-01-02 09:40:00,20.25,20.26,20.21,20.21,110513.0,20.1844,20.1943,20.1445,20.1445,110513.0
2025-01-02 09:50:00,20.21,20.26,20.18,20.23,109346.0,20.1445,20.1943,20.1146,20.1644,109346.0
2025-01-02 10:00:00,20.23,20.26,20.18,20.2,244246.0,20.1644,20.1943,20.1146,20.1345,244246.0
2025-01-02 10:10:00,20.2,20.21,20.16,20.18,94631.0,20.1345,20.1445,20.0947,20.1146,94631.0
2025-01-02 10:20:00,20.19,20.21,20.15,20.19,164647.0,20.1246,20.1445,20.0847,20.1246,164647.0
2025-01-02 10:30:00,20.19,20.2,20.17,20.19,87648.0,20.1246,20.1345,20.1046,20.1246,87648.0
2025-01-02 10:40:00,20.19,20.21,20.16,20.2,181326.0,20.1246,20.1445,20.0947,20.1345,181326.0
2025-01-02 10:50:00,20.2,20.21,20.18,20.19,110243.0,20.1345,20.1445,20.1146,20.1246,110243.0
2025-01-02 11:00:00,20.19,20.2,20.07,20.09,107711.0,20.1246,20.1345,20.005,20.0249,107711.0
2025-01-02 11:10:00,20.09,20.11,20.06,20.11,64117.0,20.0249,20.0448,19.995,20.0448,64117.0
2025-01-02 11:20:00,20.11,20.12,20.08,20.12,110252.0,20.0448,20.0548,20.0149,20.0548,110252.0
2025-01-02 11:30:00,20.12,20.14,20.11,20.14,65803.0,20.0548,20.0747,20.0448,20.0747,65803.0
2025-01-02 11:40:00,20.14,20.15,20.11,20.13,39956.0,20.0747,20.0847,20.0448,20.0648,39956.0
2025-01-02 11:50:00,20.13,20.13,20.09,20.12,62221.0,20.0648,20.0648,20.0249,20.0548,62221.0
2025-01-02 12:00:00,20.13,20.14,20.11,20.12,66685.0,20.0648,20.0747,20.0448,20.0548,66685.0
2025-01-02 12:10:00,20.11,20.16,20.11,20.12,213434.0,20.0448,20.0947,20.0448,20.0548,213434.0
2025-01-02 12:20:00,20.12,20.12,20.07,20.09,66371.0,20.0548,20.0548,20.005,20.0249,66371.0
2025-01-02 12:30:00,20.08,20.09,20.05,20.05,109184.0,20.0149,20.0249,19.985,19.985,109184.0
2025-01-02 12:40:00,20.05,20.09,20.03,20.07,100136.0,19.985,20.0249,19.9651,20.005,100136.0
2025-01-02 12:50:00,20.07,20.09,20.05,20.09,60086.0,20.005,20.0249,19.985,20.0249,60086.0
2025-01-02 13:00:00,20.09,20.09,20.04,20.05,367094.0,20.0249,20.0249,19.9751,19.985,367094.0
2025-01-02 13:10:00,20.05,20.06,20.0,20.01,244353.0,19.985,19.995,19.9352,19.9452,244353.0
2025-01-02 13:20:00,20.02,20.03,19.99,20.01,106027.0,19.9551,19.9651,19.9252,19.9452,106027.0
2025-01-02 13:30:00,20.01,20.01,19.96,19.98,180930.0,19.9452,19.9452,19.8953,19.9153,180930.0
2025-01-02 13:40:00,19.98,20.0,19.94,19.95,137614.0,19.9153,19.9352,19.8754,19.8853,137614.0
2025-01-02 13:50:00,19.95,19.96,19.91,19.95,105823.0,19.8853,19.8953,19.8455,19.8853,105823.0
2025-01-02 14:00:00,19.95,19.96,19.92,19.94,122912.0,19.8853,19.8953,19.8554,19.8754,122912.0
2025-01-02 14:10:00,19.94,19.94,19.87,19.91,159813.0,19.8754,19.8754,19.8056,19.8455,159813.0
2025-01-02 14:20:00,19.91,19.95,19.9,19.95,85408.0,19.8455,19.8853,19.8355,19.8853,85408.0
2025-01-02 14:30:00,19.95,19.96,19.92,19.95,198379.0,19.8853,19.8953,19.8554,19.8853,198379.0
2025-01-02 14:40:00,19.95,19.97,19.93,19.95,157088.0,19.8853,19.9053,19.8654,19.8853,157088.0
2025-01-02 14:50:00,19.95,19.96,19.93,19.94,152952.0,19.8853,19.8953,19.8654,19.8754,152952.0
2025-01-02 15:00:00,19.94,19.97,19.93,19.96,191181.0,19.8754,19.9053,19.8654,19.8953,191181.0
2025-01-02 15:10:00,19.96,19.97,19.94,19.96,105513.0,19.8953,19.9053,19.8754,19.8953,105513.0
2025-01-02 15:20:00,19.96,20.0,19.95,19.98,180480.0,19.8953,19.9352,19.8853,19.9153,180480.0
2025-01-02 15:30:00,19.98,20.0,19.92,19.94,414788.0,19.9153,19.9352,19.8554,19.8754,414788.0
2025-01-02 15:40:00,19.94,19.98,19.93,19.98,588029.0,19.8754,19.9153,19.8654,19.9153,588029.0
2025-01-02 15:50:00,19.98,20.04,19.97,20.02,957080.0,19.9153,19.9751,19.9053,19.9551,957080.0
2025-01-03 09:30:00,20.1,20.2,20.01,20.07,423940.0,20.0349,20.1345,19.9452,20.005,423940.0
2025-01-03 09:40:00,20.07,20.1,20.04,20.07,228666.0,20.005,20.0349,19.9751,20.005,228666.0
2025-01-03 09:50:00,20.07,20.14,20.07,20.14,164370.0,20.005,20.0747,20.005,20.0747,164370.0
2025-01-03 10:00:00,20.14,20.19,20.1,20.19,316048.0,20.0747,20.1246,20.0349,20.1246,316048.0
2025-01-03 10:10:00,20.19,20.24,20.16,20.23,309593.0,20.1246,20.1744,20.0947,20.1644,309593.0
2025-01-03 10:20:00,20.23,20.27,20.2,20.26,393168.0,20.1644,20.2043,20.1345,20.1943,393168.0
2025-01-03 10:30:00,20.26,20.29,20.24,20.29,193843.0,20.1943,20.2242,20.1744,20.2242,193843.0
2025-01-03 10:40:00,20.29,20.35,20.29,20.33,246409.0,20.2242,20.2841,20.2242,20.2641,246409.0
2025-01-03 10:50:00,20.33,20.36,20.32,20.36,91148.0,20.2641,20.294,20.2541,20.294,91148.0
2025-01-03 11:00:00,20.36,20.38,20.31,20.35,161477.0,20.294,20.314,20.2442,20.2841,161477.0
2025-01-03 11:10:00,20.35,20.35,20.3,20.3,92870.0,20.2841,20.2841,20.2342,20.2342,92870.0
2025-01-03 11:20:00,20.3,20.37,20.29,20.37,58448.0,20.2342,20.304,20.2242,20.304,58448.0
2025-01-03 11:30:00,20.37,20.39,20.35,20.39,85755.0,20.304,20.3239,20.2841,20.3239,85755.0
2025-01-03 11:40:00,20.39,20.4,20.36,20.38,550114.0,20.3239,20.3339,20.294,20.314,550114.0
2025-01-03 11:50:00,20.38,20.38,20.35,20.35,100458.0,20.314,20.314,20.2841,20.2841,100458.0
2025-01-03 12:00:00,20.36,20.38,20.35,20.38,134109.0,20.294,20.314,20.2841,20.314,134109.0
2025-01-03 12:10:00,20.38,20.38,20.35,20.37,106126.0,20.314,20.314,20.2841,20.304,106126.0
2025-01-03 12:20:00,20.37,20.38,20.36,20.37,82551.0,20.304,20.314,20.294,20.304,82551.0
2025-01-03 12:30:00,20.37,20.38,20.34,20.37,165181.0,20.304,20.314,20.2741,20.304,165181.0
2025-01-03 12:40:00,20.36,20.37,20.34,20.35,66682.0,20.294,20.304,20.2741,20.2841,66682.0
2025-01-03 12:50:00,20.35,20.36,20.34,20.36,76872.0,20.2841,20.294,20.2741,20.294,76872.0
2025-01-03 13:00:00,20.35,20.38,20.33,20.36,138621.0,20.2841,20.314,20.2641,20.294,138621.0
2025-01-03 13:10:00,20.36,20.38,20.36,20.36,82485.0,20.294,20.314,20.294,20.294,82485.0
2025-01-03 13:20:00,20.36,20.37,20.35,20.36,123975.0,20.294,20.304,20.2841,20.294,123975.0
2025-01-03 13:30:00,20.37,20.37,20.31,20.32,117941.0,20.304,20.304,20.2442,20.2541,117941.0
2025-01-03 13:40:00,20.32,20.34,20.31,20.34,59253.0,20.2541,20.2741,20.2442,20.2741,59253.0
2025-01-03 13:50:00,20.34,20.34,20.3,20.32,83808.0,20.2741,20.2741,20.2342,20.2541,83808.0
2025-01-03 14:00:00,20.32,20.33,20.31,20.32,102118.0,20.2541,20.2641,20.2442,20.2541,102118.0
2025-01-03 14:10:00,20.32,20.32,20.28,20.3,150729.0,20.2541,20.2541,20.2143,20.2342,150729.0
2025-01-03 14:20:00,20.3,20.31,20.28,20.3,121291.0,20.2342,20.2442,20.2143,20.2342,121291.0
2025-01-03 14:30:00,20.31,20.36,20.3,20.34,85838.0,20.2442,20.294,20.2342,20.2741,85838.0
2025-01-03 14:40:00,20.34,20.34,20.32,20.32,936172.0,20.2741,20.2741,20.2541,20.2541,936172.0
2025-01-03 14:50:00,20.32,20.34,20.32,20.34,52147.0,20.2541,20.2741,20.2541,20.2741,52147.0
2025-01-03 15:00:00,20.34,20.38,20.32,20.38,112269.0,20.2741,20.314,20.2541,20.314,112269.0
2025-01-03 15:10:00,20.38,20.39,20.35,20.37,155388.0,20.314,20.3239,20.2841,20.304,155388.0
2025-01-03 15:20:00,20.37,20.37,20.34,20.35,100365.0,20.304,20.304,20.2741,20.2841,100365.0
2025-01-03 15:30:00,20.35,20.36,20.32,20.33,344699.0,20.2841,20.294,20.2541,20.2641,344699.0
2025-01-03 15:40:00,20.33,20.36,20.32,20.35,224129.0,20.2641,20.294,20.2541,20.2841,224129.0
2025-01-03 15:50:00,20.35,20.41,20.34,20.4,1340213.0,20.2841,20.3439,20.2741,20.3339,1340213.0
2025-01-06 09:30:00,20.4,20.44,20.15,20.15,301506.0,20.3339,20.3738,20.0847,20.0847,301506.0
2025-01-06 09:40:00,20.15,20.18,20.04,20.09,274343.0,20.0847,20.1146,19.9751,20.0249,274343.0
2025-01-06 09:50:00,20.09,20.2,20.07,20.17,143621.0,20.0249,20.1345,20.005,20.1046,143621.0
2025-01-06 10:00:00,20.17,20.2,20.16,20.18,98185.0,20.1046,20.1345,20.0947,20.1146,98185.0
2025-01-06 10:10:00,20.18,20.21,20.11,20.11,158895.0,20.1146,20.1445,20.0448,20.0448,158895.0
2025-01-06 10:20:00,20.12,20.14,20.08,20.1,101926.0,20.0548,20.0747,20.0149,20.0349,101926.0
2025-01-06 10:30:00,20.1,20.12,20.02,20.03,105064.0,20.0349,20.0548,19.9551,19.9651,105064.0
2025-01-06 10:40:00,20.04,20.05,20.0,20.04,213454.0,19.9751,19.985,19.9352,19.9751,213454.0
2025-01-06 10:50:00,20.04,20.14,20.03,20.12,272895.0,19.9751,20.0747,19.9651,20.0548,272895.0
2025-01-06 11:00:00,20.12,20.13,20.07,20.11,77175.0,20.0548,20.0648,20.005,20.0448,77175.0
2025-01-06 11:10:00,20.11,20.18,20.09,20.18,83349.0,20.0448,20.1146,20.0249,20.1146,83349.0
2025-01-06 11:20:00,20.18,20.22,20.17,20.2,82600.0,20.1146,20.1545,20.1046,20.1345,82600.0
2025-01-06 11:30:00,20.2,20.22,20.18,20.2,93957.0,20.1345,20.1545,20.1146,20.1345,93957.0
2025-01-06 11:40:00,20.2,20.2,20.17,20.2,91832.0,20.1345,20.1345,20.1046,20.1345,91832.0
2025-01-06 11:50:00,20.2,20.21,20.17,20.18,84791.0,20.1345,20.1445,20.1046,20.1146,84791.0
2025-01-06 12:00:00,20.19,20.2,20.16,20.19,82113.0,20.1246,20.1345,20.0947,20.1246,82113.0
2025-01-06 12:10:00,20.19,20.2,20.16,20.17,90733.0,20.1246,20.1345,20.0947,20.1046,90733.0
2025-01-06 12:20:00,20.17,20.19,20.16,20.16,72019.0,20.1046,20.1246,20.0947,20.0947,72019.0
2025-01-06 12:30:00,20.16,20.17,20.15,20.16,96288.0,20.0947,20.1046,20.0847,20.0947,96288.0
2025-01-06 12:40:00,20.16,20.17,20.14,20.16,100212.0,20.0947,20.1046,20.0747,20.0947,100212.0
2025-01-06 12:50:00,20.16,20.17,20.14,20.14,65706.0,20.0947,20.1046,20.0747,20.0747,65706.0
2025-01-06 13:00:00,20.14,20.15,20.09,20.1,104788.0,20.0747,20.0847,20.0249,20.0349,104788.0
2025-01-06 13:10:00,20.09,20.11,20.07,20.07,131813.0,20.0249,20.0448,20.005,20.005,131813.0
2025-01-06 13:20:00,20.07,20.09,20.06,20.07,76701.0,20.005,20.0249,19.995,20.005,76701.0
2025-01-06 13:30:00,20.08,20.09,20.05,20.07,63990.0,20.0149,20.0249,19.985,20.005,63990.0
2025-01-06 13:40:00,20.07,20.07,20.01,20.02,92970.0,20.005,20.005,19.9452,19.9551,92970.0
2025-01-06 13:50:00,20.02,20.05,19.99,19.99,210967.0,19.9551,19.985,19.9252,19.9252,210967.0
2025-01-06 14:00:00,19.99,20.0,19.93,19.94,199668.0,19.9252,19.9352,19.8654,19.8754,199668.0
2025-01-06 14:10:00,19.94,19.96,19.92,19.93,181872.0,19.8754,19.8953,19.8554,19.8654,181872.0
2025-01-06 14:20:00,19.92,19.93,19.9,19.91,96157.0,19.8554,19.8654,19.8355,19.8455,96157.0
2025-01-06 14:30:00,19.91,19.91,19.81,19.81,204059.0,19.8455,19.8455,19.7458,19.7458,204059.0
2025-01-06 14:40:00,19.82,19.84,19.78,19.82,275067.0,19.7558,19.7757,19.7159,19.7558,275067.0
2025-01-06 14:50:00,19.82,19.89,19.8,19.87,572806.0,19.7558,19.8255,19.7358,19.8056,572806.0
2025-01-06 15:00:00,19.86,19.95,19.86,19.95,452499.0,19.7956,19.8853,19.7956,19.8853,452499.0
2025-01-06 15:10:00,19.95,19.95,19.88,19.89,268921.0,19.8853,19.8853,19.8156,19.8255,268921.0
2025-01-06 15:20:00,19.89,19.93,19.87,19.93,240642.0,19.8255,19.8654,19.8056,19.8654,240642.0
2025-01-06 15:30:00,19.93,19.94,19.88,19.89,270386.0,19.8654,19.8754,19.8156,19.8255,270386.0
2025-01-06 15:40:00,19.88,19.89,19.84,19.86,518444.0,19.8156,19.8255,19.7757,19.7956,518444.0
2025-01-06 15:50:00,19.85,19.91,19.84,19.87,1703692.0,19.7857,19.8455,19.7757,19.8056,1703692.0
2025-01-07 09:30:00,19.9,20.0,19.87,19.96,400263.0,19.8355,19.9352,19.8056,19.8953,400263.0
2025-01-07 09:40:00,19.96,19.98,19.91,19.92,178661.0,19.8953,19.9153,19.8455,19.8554,178661.0
2025-01-07 09:50:00,19.92,19.97,19.91,19.96,115977.0,19.8554,19.9053,19.8455,19.8953,115977.0
2025-01-07 10:00:00,19.96,19.97,19.91,19.96,186149.0,19.8953,19.9053,19.8455,19.8953,186149.0
2025-01-07 10:10:00,19.95,19.96,19.89,19.93,223208.0,19.8853,19.8953,19.8255,19.8654,223208.0
2025-01-07 10:20:00,19.93,19.99,19.92,19.96,100813.0,19.8654,19.9252,19.8554,19.8953,100813.0
2025-01-07 10:30:00,19.97,20.03,19.96,20.02,217749.0,19.9053,19.9651,19.8953,19.9551,217749.0
2025-01-07 10:40:00,20.02,20.04,20.01,20.03,171165.0,19.9551,19.9751,19.9452,19.9651,171165.0
2025-01-07 10:50:00,20.03,20.04,19.97,20.04,286517.0,19.9651,19.9751,19.9053,19.9751,286517.0
2025-01-07 11:00:00,20.04,20.04,19.99,19.99,133314.0,19.9751,19.9751,19.9252,19.9252,133314.0
2025-01-07 11:10:00,20.0,20.0,19.95,19.95,62203.0,19.9352,19.9352,19.8853,19.8853,62203.0
2025-01-07 11:20:00,19.96,19.99,19.94,19.96,118736.0,19.8953,19.9252,19.8754,19.8953,118736.0
2025-01-07 11:30:00,19.96,19.97,19.93,19.96,123199.0,19.8953,19.9053,19.8654,19.8953,123199.0
2025-01-07 11:40:00,19.96,19.97,19.93,19.96,88787.0,19.8953,19.9053,19.8654,19.8953,88787.0
2025-01-07 11:50:00,19.96,19.96,19.88,19.89,242371.0,19.8953,19.8953,19.8156,19.8255,242371.0
2025-01-07 12:00:00,19.9,19.93,19.89,19.89,72154.0,19.8355,19.8654,19.8255,19.8255,72154.0
2025-01-07 12:10:00,19.89,19.92,19.89,19.91,65977.0,19.8255,19.8554,19.8255,19.8455,65977.0
2025-01-07 12:20:00,19.91,19.91,19.87,19.88,140741.0,19.8455,19.8455,19.8056,19.8156,140741.0
2025-01-07 12:30:00,19.88,19.94,19.88,19.94,136163.0,19.8156,19.8754,19.8156,19.8754,136163.0
2025-01-07 12:40:00,19.94,19.94,19.89,19.9,107699.0,19.8754,19.8754,19.8255,19.8355,107699.0
2025-01-07 12:50:00,19.9,19.95,19.89,19.95,101475.0,19.8355,19.8853,19.8255,19.8853,101475.0
2025-01-07 13:00:00,19.95,19.97,19.94,19.97,108188.0,19.8853,19.9053,19.8754,19.9053,108188.0
2025-01-07 13:10:00,19.96,19.97,19.95,19.96,47966.0,19.8953,19.9053,19.8853,19.8953,47966.0
2025-01-07 13:20:00,19.96,19.99,19.94,19.98,102420.0,19.8953,19.9252,19.8754,19.9153,102420.0
2025-01-07 13:30:00,19.98,20.0,19.97,19.98,76279.0,19.9153,19.9352,19.9053,19.9153,76279.0
2025-01-07 13:40:00,19.98,20.01,19.96,20.01,85289.0,19.9153,19.9452,19.8953,19.9452,85289.0
2025-01-07 13:50:00,20.01,20.01,19.98,20.0,89238.0,19.9452,19.9452,19.9153,19.9352,89238.0
2025-01-07 14:00:00,20.0,20.0,19.99,19.99,43574.0,19.9352,19.9352,19.9252,19.9252,43574.0
2025-01-07 14:10:00,20.0,20.0,19.97,19.98,81407.0,19.9352,19.9352,19.9053,19.9153,81407.0
2025-01-07 14:20:00,19.97,20.0,19.97,19.98,76453.0,19.9053,19.9352,19.9053,19.9153,76453.0
2025-01-07 14:30:00,19.98,19.99,19.96,19.97,100090.0,19.9153,19.9252,19.8953,19.9053,100090.0
2025-01-07 14:40:00,19.97,19.99,19.96,19.96,96840.0,19.9053,19.9252,19.8953,19.8953,96840.0
2025-01-07 14:50:00,19.96,19.97,19.94,19.96,191395.0,19.8953,19.9053,19.8754,19.8953,191395.0
2025-01-07 15:00:00,19.96,19.97,19.94,19.96,271744.0,19.8953,19.9053,19.8754,19.8953,271744.0
2025-01-07 15:10:00,19.96,19.99,19.95,19.96,130487.0,19.8953,19.9252,19.8853,19.8953,130487.0
2025-01-07 15:20:00,19.96,19.98,19.94,19.95,120874.0,19.8953,19.9153,19.8754,19.8853,120874.0
2025-01-07 15:30:00,19.96,19.96,19.93,19.95,265115.0,19.8953,19.8953,19.8654,19.8853,265115.0
2025-01-07 15:40:00,19.95,19.97,19.94,19.96,307084.0,19.8853,19.9053,19.8754,19.8953,307084.0
2025-01-07 15:50:00,19.95,20.0,19.95,19.99,1124482.0,19.8853,19.9352,19.8853,19.9252,1124482.0
2025-01-08 09:30:00,19.83,19.86,19.59,19.76,771952.0,19.7657,19.7956,19.5265,19.696,771952.0
2025-01-08 09:40:00,19.76,19.78,19.5,19.57,368727.0,19.696,19.7159,19.4368,19.5066,368727.0
2025-01-08 09:50:00,19.57,19.62,19.42,19.42,425268.0,19.5066,19.5564,19.3571,19.3571,425268.0
2025-01-08 10:00:00,19.42,19.52,19.33,19.47,730023.0,19.3571,19.4567,19.2674,19.4069,730023.0
2025-01-08 10:10:00,19.48,19.58,19.45,19.55,406247.0,19.4169,19.5165,19.387,19.4866,406247.0
2025-01-08 10:20:00,19.54,19.57,19.45,19.45,264587.0,19.4767,19.5066,19.387,19.387,264587.0
2025-01-08 10:30:00,19.46,19.48,19.4,19.44,255668.0,19.3969,19.4169,19.3371,19.377,255668.0
2025-01-08 10:40:00,19.44,19.48,19.39,19.45,497283.0,19.377,19.4169,19.3272,19.387,497283.0
2025-01-08 10:50:00,19.46,19.57,19.45,19.55,215308.0,19.3969,19.5066,19.387,19.4866,215308.0
2025-01-08 11:00:00,19.55,19.61,19.51,19.55,277761.0,19.4866,19.5465,19.4468,19.4866,277761.0
2025-01-08 11:10:00,19.55,19.59,19.52,19.59,133774.0,19.4866,19.5265,19.4567,19.5265,133774.0
2025-01-08 11:20:00,19.59,19.59,19.4,19.46,662970.0,19.5265,19.5265,19.3371,19.3969,662970.0
2025-01-08 11:30:00,19.46,19.52,19.46,19.52,228184.0,19.3969,19.4567,19.3969,19.4567,228184.0
2025-01-08 11:40:00,19.52,19.52,19.47,19.5,109828.0,19.4567,19.4567,19.4069,19.4368,109828.0
2025-01-08 11:50:00,19.5,19.51,19.44,19.45,123260.0,19.4368,19.4468,19.377,19.387,123260.0
2025-01-08 12:00:00,19.45,19.47,19.22,19.22,999791.0,19.387,19.4069,19.1577,19.1577,999791.0
2025-01-08 12:10:00,19.23,19.28,19.15,19.15,566128.0,19.1677,19.2175,19.0879,19.0879,566128.0
2025-01-08 12:20:00,19.16,19.17,19.07,19.13,1199984.0,19.0979,19.1079,19.0082,19.068,1199984.0
2025-01-08 12:30:00,19.12,19.15,19.07,19.09,310831.0,19.058,19.0879,19.0082,19.0281,310831.0
2025-01-08 12:40:00,19.08,19.1,19.04,19.05,317898.0,19.0182,19.0381,18.9783,18.9883,317898.0
2025-01-08 12:50:00,19.05,19.09,19.02,19.07,212958.0,18.9883,19.0281,18.9584,19.0082,212958.0
2025-01-08 13:00:00,19.07,19.21,19.07,19.18,758677.0,19.0082,19.1477,19.0082,19.1178,758677.0
2025-01-08 13:10:00,19.18,19.19,19.11,19.13,193455.0,19.1178,19.1278,19.0481,19.068,193455.0
2025-01-08 13:20:00,19.13,19.15,19.09,19.12,197512.0,19.068,19.0879,19.0281,19.058,197512.0
2025-01-08 13:30:00,19.12,19.14,19.09,19.11,257584.0,19.058,19.078,19.0281,19.0481,257584.0
2025-01-08 13:40:00,19.11,19.11,19.02,19.03,472813.0,19.0481,19.0481,18.9584,18.9683,472813.0
2025-01-08 13:50:00,19.03,19.03,18.92,18.95,454872.0,18.9683,18.9683,18.8587,18.8886,454872.0
2025-01-08 14:00:00,18.95,18.95,18.88,18.95,483220.0,18.8886,18.8886,18.8188,18.8886,483220.0
2025-01-08 14:10:00,18.95,18.95,18.79,18.82,546310.0,18.8886,18.8886,18.7291,18.759,546310.0
2025-01-08 14:20:00,18.82,18.92,18.76,18.89,633647.0,18.759,18.8587,18.6992,18.8288,633647.0
2025-01-08 14:30:00,18.89,18.95,18.82,18.95,688930.0,18.8288,18.8886,18.759,18.8886,688930.0
2025-01-08 14:40:00,18.95,19.02,18.91,18.91,640258.0,18.8886,18.9584,18.8487,18.8487,640258.0
2025-01-08 14:50:00,18.92,19.02,18.89,19.02,316575.0,18.8587,18.9584,18.8288,18.9584,316575.0
2025-01-08 15:00:00,19.02,19.11,19.01,19.06,664315.0,18.9584,19.0481,18.9484,18.9982,664315.0
2025-01-08 15:10:00,19.06,19.12,19.0,19.01,2136891.0,18.9982,19.058,18.9384,18.9484,2136891.0
2025-01-08 15:20:00,19.01,19.05,18.98,19.0,581193.0,18.9484,18.9883,18.9185,18.9384,581193.0
2025-01-08 15:30:00,19.01,19.07,18.99,19.07,1896356.0,18.9484,19.0082,18.9285,19.0082,1896356.0
2025-01-08 15:40:00,19.07,19.2,19.06,19.19,873518.0,19.0082,19.1378,18.9982,19.1278,873518.0
2025-01-08 15:50:00,19.19,19.28,19.18,19.25,2623070.0,19.1278,19.2175,19.1178,19.1876,2623070.0
2025-01-10 09:30:00,17.97,18.18,17.06,18.0,5677069.0,17.9118,18.1211,17.0047,17.9417,5677069.0
2025-01-10 09:40:00,18.0,18.05,17.75,17.82,2092994.0,17.9417,17.9915,17.6925,17.7623,2092994.0
2025-01-10 09:50:00,17.83,17.85,17.56,17.65,2846131.0,17.7722,17.7922,17.5031,17.5928,2846131.0
2025-01-10 10:00:00,17.65,17.7,17.45,17.46,2139912.0,17.5928,17.6426,17.3935,17.4034,2139912.0
2025-01-10 10:10:00,17.46,17.52,17.36,17.37,2003518.0,17.4034,17.4632,17.3037,17.3137,2003518.0
2025-01-10 10:20:00,17.37,17.37,17.13,17.14,2861238.0,17.3137,17.3137,17.0745,17.0845,2861238.0
2025-01-10 10:30:00,17.14,17.22,16.9,17.2,2490846.0,17.0845,17.1642,16.8452,17.1443,2490846.0
2025-01-10 10:40:00,17.19,17.58,17.16,17.54,1641311.0,17.1343,17.523,17.1044,17.4832,1641311.0
2025-01-10 10:50:00,17.54,17.58,17.42,17.48,2360027.0,17.4832,17.523,17.3635,17.4234,2360027.0
2025-01-10 11:00:00,17.48,17.51,17.39,17.51,1284554.0,17.4234,17.4533,17.3336,17.4533,1284554.0
2025-01-10 11:10:00,17.51,17.68,17.44,17.44,1843135.0,17.4533,17.6227,17.3835,17.3835,1843135.0
2025-01-10 11:20:00,17.45,17.61,17.41,17.5,1421431.0,17.3935,17.5529,17.3536,17.4433,1421431.0
2025-01-10 11:30:00,17.51,17.57,17.46,17.52,1270717.0,17.4533,17.5131,17.4034,17.4632,1270717.0
2025-01-10 11:40:00,17.53,17.54,17.4,17.41,1284138.0,17.4732,17.4832,17.3436,17.3536,1284138.0
2025-01-10 11:50:00,17.41,17.41,17.25,17.3,1271054.0,17.3536,17.3536,17.1941,17.2439,1271054.0
2025-01-10 12:00:00,17.3,17.31,17.08,17.09,1016647.0,17.2439,17.2539,17.0246,17.0346,1016647.0
2025-01-10 12:10:00,17.09,17.15,17.02,17.14,1355714.0,17.0346,17.0944,16.9648,17.0845,1355714.0
2025-01-10 12:20:00,17.14,17.17,17.06,17.08,795916.0,17.0845,17.1144,17.0047,17.0246,795916.0
2025-01-10 12:30:00,17.09,17.15,17.05,17.12,1074791.0,17.0346,17.0944,16.9947,17.0645,1074791.0
2025-01-10 12:40:00,17.12,17.15,17.05,17.12,890279.0,17.0645,17.0944,16.9947,17.0645,890279.0
2025-01-10 12:50:00,17.12,17.27,17.1,17.27,752839.0,17.0645,17.214,17.0446,17.214,752839.0
2025-01-10 13:00:00,17.27,17.28,17.19,17.28,1032109.0,17.214,17.224,17.1343,17.224,1032109.0
2025-01-10 13:10:00,17.28,17.48,17.26,17.43,884913.0,17.224,17.4234,17.2041,17.3735,884913.0
2025-01-10 13:20:00,17.44,17.46,17.35,17.35,392903.0,17.3835,17.4034,17.2938,17.2938,392903.0
2025-01-10 13:30:00,17.36,17.41,17.23,17.37,1119580.0,17.3037,17.3536,17.1742,17.3137,1119580.0
2025-01-10 13:40:00,17.36,17.36,17.26,17.29,324280.0,17.3037,17.3037,17.2041,17.234,324280.0
2025-01-10 13:50:00,17.29,17.35,17.28,17.35,421988.0,17.234,17.2938,17.224,17.2938,421988.0
2025-01-10 14:00:00,17.35,17.43,17.34,17.35,905847.0,17.2938,17.3735,17.2838,17.2938,905847.0
2025-01-10 14:10:00,17.35,17.35,17.29,17.34,547849.0,17.2938,17.2938,17.234,17.2838,547849.0
2025-01-10 14:20:00,17.34,17.35,17.26,17.28,905324.0,17.2838,17.2938,17.2041,17.224,905324.0
2025-01-10 14:30:00,17.28,17.29,17.23,17.26,751259.0,17.224,17.234,17.1742,17.2041,751259.0
2025-01-10 14:40:00,17.25,17.27,17.18,17.2,745846.0,17.1941,17.214,17.1243,17.1443,745846.0
2025-01-10 14:50:00,17.2,17.31,17.19,17.3,682175.0,17.1443,17.2539,17.1343,17.2439,682175.0
2025-01-10 15:00:00,17.3,17.37,17.26,17.37,1378946.0,17.2439,17.3137,17.2041,17.3137,1378946.0
2025-01-10 15:10:00,17.37,17.48,17.36,17.44,1675073.0,17.3137,17.4234,17.3037,17.3835,1675073.0
2025-01-10 15:20:00,17.44,17.45,17.33,17.35,1726513.0,17.3835,17.3935,17.2738,17.2938,1726513.0
2025-01-10 15:30:00,17.35,17.4,17.27,17.34,1616519.0,17.2938,17.3436,17.214,17.2838,1616519.0
2025-01-10 15:40:00,17.34,17.35,17.15,17.18,2564799.0,17.2838,17.2938,17.0944,17.1243,2564799.0
2025-01-10 15:50:00,17.18,17.24,17.16,17.16,5210004.0,17.1243,17.1841,17.1044,17.1044,5210004.0
2025-01-13 09:30:00,17.36,17.45,17.0,17.01,1580741.0,17.3037,17.3935,16.9449,16.9549,1580741.0
2025-01-13 09:40:00,17.01,17.04,16.77,16.79,2493880.0,16.9549,16.9848,16.7157,16.7356,2493880.0
2025-01-13 09:50:00,16.78,16.81,16.59,16.62,1563823.0,16.7256,16.7555,16.5362,16.5661,1563823.0
2025-01-13 10:00:00,16.62,16.89,16.51,16.76,1640401.0,16.5661,16.8353,16.4565,16.7057,1640401.0
2025-01-13 10:10:00,16.76,16.81,16.57,16.58,1021924.0,16.7057,16.7555,16.5163,16.5263,1021924.0
2025-01-13 10:20:00,16.58,16.62,16.38,16.4,1679405.0,16.5263,16.5661,16.3269,16.3469,1679405.0
2025-01-13 10:30:00,16.39,16.43,16.32,16.35,1710046.0,16.3369,16.3768,16.2671,16.297,1710046.0
2025-01-13 10:40:00,16.36,16.67,16.35,16.64,1538121.0,16.307,16.616,16.297,16.5861,1538121.0
2025-01-13 10:50:00,16.64,16.64,16.47,16.48,841869.0,16.5861,16.5861,16.4166,16.4266,841869.0
2025-01-13 11:00:00,16.48,16.51,16.39,16.5,1722696.0,16.4266,16.4565,16.3369,16.4465,1722696.0
2025-01-13 11:10:00,16.51,16.54,16.42,16.48,574688.0,16.4565,16.4864,16.3668,16.4266,574688.0
2025-01-13 11:20:00,16.48,16.5,16.36,16.41,960406.0,16.4266,16.4465,16.307,16.3568,960406.0
2025-01-13 11:30:00,16.41,16.47,16.25,16.29,1335420.0,16.3568,16.4166,16.1973,16.2372,1335420.0
2025-01-13 11:40:00,16.29,16.35,16.28,16.3,865829.0,16.2372,16.297,16.2272,16.2472,865829.0
2025-01-13 11:50:00,16.3,16.33,16.24,16.32,937619.0,16.2472,16.2771,16.1874,16.2671,937619.0
2025-01-13 12:00:00,16.32,16.48,16.31,16.46,1034672.0,16.2671,16.4266,16.2571,16.4067,1034672.0
2025-01-13 12:10:00,16.46,16.5,16.42,16.46,703817.0,16.4067,16.4465,16.3668,16.4067,703817.0
2025-01-13 12:20:00,16.46,16.46,16.38,16.39,371887.0,16.4067,16.4067,16.3269,16.3369,371887.0
2025-01-13 12:30:00,16.39,16.42,16.27,16.3,772868.0,16.3369,16.3668,16.2173,16.2472,772868.0
2025-01-13 12:40:00,16.3,16.36,16.28,16.32,1543635.0,16.2472,16.307,16.2272,16.2671,1543635.0
2025-01-13 12:50:00,16.32,16.56,16.32,16.51,865863.0,16.2671,16.5063,16.2671,16.4565,865863.0
2025-01-13 13:00:00,16.5,16.54,16.37,16.46,795480.0,16.4465,16.4864,16.317,16.4067,795480.0
2025-01-13 13:10:00,16.46,16.49,16.38,16.45,420765.0,16.4067,16.4366,16.3269,16.3967,420765.0
2025-01-13 13:20:00,16.45,16.53,16.37,16.5,645462.0,16.3967,16.4764,16.317,16.4465,645462.0
2025-01-13 13:30:00,16.5,16.55,16.41,16.41,728280.0,16.4465,16.4964,16.3568,16.3568,728280.0
2025-01-13 13:40:00,16.42,16.42,16.31,16.36,732456.0,16.3668,16.3668,16.2571,16.307,732456.0
2025-01-13 13:50:00,16.36,16.5,16.33,16.45,710069.0,16.307,16.4465,16.2771,16.3967,710069.0
2025-01-13 14:00:00,16.45,16.54,16.41,16.52,1414285.0,16.3967,16.4864,16.3568,16.4665,1414285.0
2025-01-13 14:10:00,16.51,16.53,16.44,16.48,1175828.0,16.4565,16.4764,16.3867,16.4266,1175828.0
2025-01-13 14:20:00,16.48,16.52,16.43,16.51,723967.0,16.4266,16.4665,16.3768,16.4565,723967.0
2025-01-13 14:30:00,16.51,16.51,16.44,16.46,408161.0,16.4565,16.4565,16.3867,16.4067,408161.0
2025-01-13 14:40:00,16.46,16.47,16.41,16.41,619108.0,16.4067,16.4166,16.3568,16.3568,619108.0
2025-01-13 14:50:00,16.41,16.43,16.41,16.42,528433.0,16.3568,16.3768,16.3568,16.3668,528433.0
2025-01-13 15:00:00,16.42,16.52,16.4,16.46,789342.0,16.3668,16.4665,16.3469,16.4067,789342.0
2025-01-13 15:10:00,16.46,16.47,16.37,16.4,1610747.0,16.4067,16.4166,16.317,16.3469,1610747.0
2025-01-13 15:20:00,16.41,16.41,16.27,16.28,1161232.0,16.3568,16.3568,16.2173,16.2272,1161232.0
2025-01-13 15:30:00,16.26,16.31,16.2,16.27,2344962.0,16.2073,16.2571,16.1475,16.2173,2344962.0
2025-01-13 15:40:00,16.26,16.3,16.24,16.27,2134415.0,16.2073,16.2472,16.1874,16.2173,2134415.0
2025-01-13 15:50:00,16.27,16.31,16.18,16.19,6637105.0,16.2173,16.2571,16.1276,16.1375,6637105.0
2025-01-14 09:30:00,16.29,16.3,15.94,16.13,2229353.0,16.2372,16.2472,15.8883,16.0777,2229353.0
2025-01-14 09:40:00,16.13,16.27,16.05,16.18,1344916.0,16.0777,16.2173,15.998,16.1276,1344916.0
2025-01-14 09:50:00,16.18,16.4,16.13,16.28,1010523.0,16.1276,16.3469,16.0777,16.2272,1010523.0
2025-01-14 10:00:00,16.28,16.44,16.27,16.3,1904470.0,16.2272,16.3867,16.2173,16.2472,1904470.0
2025-01-14 10:10:00,16.29,16.42,16.29,16.41,883515.0,16.2372,16.3668,16.2372,16.3568,883515.0
2025-01-14 10:20:00,16.41,16.47,16.38,16.41,1175079.0,16.3568,16.4166,16.3269,16.3568,1175079.0
2025-01-14 10:30:00,16.41,16.41,16.25,16.27,800152.0,16.3568,16.3568,16.1973,16.2173,800152.0
2025-01-14 10:40:00,16.27,16.31,16.15,16.18,1066194.0,16.2173,16.2571,16.0977,16.1276,1066194.0
2025-01-14 10:50:00,16.18,16.23,16.15,16.16,605599.0,16.1276,16.1774,16.0977,16.1076,605599.0
2025-01-14 11:00:00,16.16,16.23,16.15,16.19,576302.0,16.1076,16.1774,16.0977,16.1375,576302.0
2025-01-14 11:10:00,16.19,16.2,16.14,16.18,401110.0,16.1375,16.1475,16.0877,16.1276,401110.0
2025-01-14 11:20:00,16.18,16.25,16.17,16.21,370501.0,16.1276,16.1973,16.1176,16.1575,370501.0
2025-01-14 11:30:00,16.22,16.23,16.14,16.14,384002.0,16.1674,16.1774,16.0877,16.0877,384002.0
2025-01-14 11:40:00,16.14,16.15,16.06,16.11,678536.0,16.0877,16.0977,16.008,16.0578,678536.0
2025-01-14 11:50:00,16.11,16.16,16.09,16.11,438565.0,16.0578,16.1076,16.0379,16.0578,438565.0
2025-01-14 12:00:00,16.11,16.18,16.09,16.18,422443.0,16.0578,16.1276,16.0379,16.1276,422443.0
2025-01-14 12:10:00,16.18,16.2,16.16,16.18,356164.0,16.1276,16.1475,16.1076,16.1276,356164.0
2025-01-14 12:20:00,16.18,16.23,16.15,16.17,892889.0,16.1276,16.1774,16.0977,16.1176,892889.0
2025-01-14 12:30:00,16.16,16.18,16.13,16.14,439915.0,16.1076,16.1276,16.0777,16.0877,439915.0
2025-01-14 12:40:00,16.14,16.18,16.11,16.18,330957.0,16.0877,16.1276,16.0578,16.1276,330957.0
2025-01-14 12:50:00,16.18,16.2,16.16,16.2,247632.0,16.1276,16.1475,16.1076,16.1475,247632.0
2025-01-14 13:00:00,16.2,16.26,16.19,16.23,541472.0,16.1475,16.2073,16.1375,16.1774,541472.0
2025-01-14 13:10:00,16.23,16.31,16.22,16.28,1176542.0,16.1774,16.2571,16.1674,16.2272,1176542.0
2025-01-14 13:20:00,16.27,16.38,16.26,16.38,593724.0,16.2173,16.3269,16.2073,16.3269,593724.0
2025-01-14 13:30:00,16.38,16.39,16.32,16.37,489682.0,16.3269,16.3369,16.2671,16.317,489682.0
2025-01-14 13:40:00,16.37,16.4,16.33,16.34,621582.0,16.317,16.3469,16.2771,16.287,621582.0
2025-01-14 13:50:00,16.34,16.38,16.33,16.33,208706.0,16.287,16.3269,16.2771,16.2771,208706.0
2025-01-14 14:00:00,16.35,16.35,16.3,16.31,368047.0,16.297,16.297,16.2472,16.2571,368047.0
2025-01-14 14:10:00,16.31,16.32,16.26,16.27,321508.0,16.2571,16.2671,16.2073,16.2173,321508.0
2025-01-14 14:20:00,16.26,16.27,16.18,16.19,565756.0,16.2073,16.2173,16.1276,16.1375,565756.0
2025-01-14 14:30:00,16.19,16.32,16.18,16.3,556486.0,16.1375,16.2671,16.1276,16.2472,556486.0
2025-01-14 14:40:00,16.3,16.35,16.27,16.32,351229.0,16.2472,16.297,16.2173,16.2671,351229.0
2025-01-14 14:50:00,16.33,16.37,16.32,16.35,700904.0,16.2771,16.317,16.2671,16.297,700904.0
2025-01-14 15:00:00,16.35,16.36,16.28,16.32,679728.0,16.297,16.307,16.2272,16.2671,679728.0
2025-01-14 15:10:00,16.32,16.33,16.29,16.3,524069.0,16.2671,16.2771,16.2372,16.2472,524069.0
2025-01-14 15:20:00,16.3,16.4,16.29,16.39,1216437.0,16.2472,16.3469,16.2372,16.3369,1216437.0
2025-01-14 15:30:00,16.39,16.49,16.37,16.45,2084615.0,16.3369,16.4366,16.317,16.3967,2084615.0
2025-01-14 15:40:00,16.45,16.45,16.27,16.29,2720858.0,16.3967,16.3967,16.2173,16.2372,2720858.0
2025-01-14 15:50:00,16.29,16.31,16.2,16.23,3494442.0,16.2372,16.2571,16.1475,16.1774,3494442.0
2025-01-15 09:30:00,16.55,17.07,16.53,17.01,2269652.0,16.4964,17.0147,16.4764,16.9549,2269652.0
2025-01-15 09:40:00,17.01,17.18,16.92,17.16,1941585.0,16.9549,17.1243,16.8652,17.1044,1941585.0
2025-01-15 09:50:00,17.16,17.27,17.1,17.23,1951833.0,17.1044,17.214,17.0446,17.1742,1951833.0
2025-01-15 10:00:00,17.23,17.35,17.18,17.35,2236673.0,17.1742,17.2938,17.1243,17.2938,2236673.0
2025-01-15 10:10:00,17.35,17.41,17.24,17.34,1660058.0,17.2938,17.3536,17.1841,17.2838,1660058.0
2025-01-15 10:20:00,17.34,17.48,17.29,17.46,1694757.0,17.2838,17.4234,17.234,17.4034,1694757.0
2025-01-15 10:30:00,17.46,17.48,17.32,17.32,1749772.0,17.4034,17.4234,17.2639,17.2639,1749772.0
2025-01-15 10:40:00,17.32,17.33,17.16,17.21,999902.0,17.2639,17.2738,17.1044,17.1542,999902.0
2025-01-15 10:50:00,17.21,17.26,17.09,17.13,574660.0,17.1542,17.2041,17.0346,17.0745,574660.0
2025-01-15 11:00:00,17.13,17.13,16.97,17.07,634294.0,17.0745,17.0745,16.915,17.0147,634294.0
2025-01-15 11:10:00,17.07,17.12,17.03,17.11,616672.0,17.0147,17.0645,16.9748,17.0546,616672.0
2025-01-15 11:20:00,17.11,17.16,17.04,17.04,889261.0,17.0546,17.1044,16.9848,16.9848,889261.0
2025-01-15 11:30:00,17.05,17.05,16.97,17.01,276120.0,16.9947,16.9947,16.915,16.9549,276120.0
2025-01-15 11:40:00,17.01,17.03,16.91,16.93,218576.0,16.9549,16.9748,16.8552,16.8751,218576.0
2025-01-15 11:50:00,16.93,17.02,16.91,17.02,341780.0,16.8751,16.9648,16.8552,16.9648,341780.0
2025-01-15 12:00:00,17.02,17.02,16.95,16.96,215080.0,16.9648,16.9648,16.8951,16.905,215080.0
2025-01-15 12:10:00,16.97,16.99,16.94,16.95,634593.0,16.915,16.9349,16.8851,16.8951,634593.0
2025-01-15 12:20:00,16.95,16.99,16.92,16.98,727575.0,16.8951,16.9349,16.8652,16.925,727575.0
2025-01-15 12:30:00,16.98,17.0,16.91,16.96,369954.0,16.925,16.9449,16.8552,16.905,369954.0
2025-01-15 12:40:00,16.96,16.97,16.92,16.93,317129.0,16.905,16.915,16.8652,16.8751,317129.0
2025-01-15 12:50:00,16.93,16.99,16.91,16.98,674033.0,16.8751,16.9349,16.8552,16.925,674033.0
2025-01-15 13:00:00,16.98,17.01,16.96,16.98,733638.0,16.925,16.9549,16.905,16.925,733638.0
2025-01-15 13:10:00,16.98,17.0,16.93,16.94,352775.0,16.925,16.9449,16.8751,16.8851,352775.0
2025-01-15 13:20:00,16.94,16.94,16.87,16.89,366384.0,16.8851,16.8851,16.8153,16.8353,366384.0
2025-01-15 13:30:00,16.89,16.97,16.89,16.94,467684.0,16.8353,16.915,16.8353,16.8851,467684.0
2025-01-15 13:40:00,16.94,17.0,16.91,16.98,419370.0,16.8851,16.9449,16.8552,16.925,419370.0
2025-01-15 13:50:00,16.98,17.0,16.96,16.96,358937.0,16.925,16.9449,16.905,16.905,358937.0
2025-01-15 14:00:00,16.97,16.98,16.9,16.94,446894.0,16.915,16.925,16.8452,16.8851,446894.0
2025-01-15 14:10:00,16.94,16.96,16.92,16.96,287382.0,16.8851,16.905,16.8652,16.905,287382.0
2025-01-15 14:20:00,16.96,16.98,16.93,16.95,1152475.0,16.905,16.925,16.8751,16.8951,1152475.0
2025-01-15 14:30:00,16.95,17.01,16.92,17.0,472023.0,16.8951,16.9549,16.8652,16.9449,472023.0
2025-01-15 14:40:00,17.0,17.02,16.97,17.01,648137.0,16.9449,16.9648,16.915,16.9549,648137.0
2025-01-15 14:50:00,17.01,17.05,16.99,17.02,529092.0,16.9549,16.9947,16.9349,16.9648,529092.0
2025-01-15 15:00:00,17.02,17.07,17.0,17.07,752355.0,16.9648,17.0147,16.9449,17.0147,752355.0
2025-01-15 15:10:00,17.07,17.09,17.05,17.07,682976.0,17.0147,17.0346,16.9947,17.0147,682976.0
2025-01-15 15:20:00,17.07,17.13,17.04,17.05,754097.0,17.0147,17.0745,16.9848,16.9947,754097.0
2025-01-15 15:30:00,17.05,17.08,17.01,17.04,539631.0,16.9947,17.0246,16.9549,16.9848,539631.0
2025-01-15 15:40:00,17.04,17.04,16.93,16.93,1060997.0,16.9848,16.9848,16.8751,16.8751,1060997.0
2025-01-15 15:50:00,16.93,16.96,16.83,16.88,3762319.0,16.8751,16.905,16.7755,16.8253,3762319.0
2025-01-16 09:30:00,16.99,17.34,16.95,17.26,1951012.0,16.9349,17.2838,16.8951,17.2041,1951012.0
2025-01-16 09:40:00,17.27,17.35,17.2,17.29,1466898.0,17.214,17.2938,17.1443,17.234,1466898.0
2025-01-16 09:50:00,17.3,17.3,17.11,17.14,799943.0,17.2439,17.2439,17.0546,17.0845,799943.0
2025-01-16 10:00:00,17.14,17.19,16.97,17.19,549422.0,17.0845,17.1343,16.915,17.1343,549422.0
2025-01-16 10:10:00,17.18,17.2,17.07,17.11,617908.0,17.1243,17.1443,17.0147,17.0546,617908.0
2025-01-16 10:20:00,17.1,17.11,16.98,16.99,818780.0,17.0446,17.0546,16.925,16.9349,818780.0
2025-01-16 10:30:00,16.98,17.0,16.86,16.92,393319.0,16.925,16.9449,16.8054,16.8652,393319.0
2025-01-16 10:40:00,16.91,16.96,16.87,16.95,323126.0,16.8552,16.905,16.8153,16.8951,323126.0
2025-01-16 10:50:00,16.95,17.0,16.93,17.0,275983.0,16.8951,16.9449,16.8751,16.9449,275983.0
2025-01-16 11:00:00,17.0,17.09,16.97,17.07,468726.0,16.9449,17.0346,16.915,17.0147,468726.0
2025-01-16 11:10:00,17.07,17.07,16.99,17.02,227866.0,17.0147,17.0147,16.9349,16.9648,227866.0
2025-01-16 11:20:00,17.03,17.18,17.01,17.11,655252.0,16.9748,17.1243,16.9549,17.0546,655252.0
2025-01-16 11:30:00,17.11,17.15,17.08,17.14,272515.0,17.0546,17.0944,17.0246,17.0845,272515.0
2025-01-16 11:40:00,17.14,17.16,17.11,17.13,246962.0,17.0845,17.1044,17.0546,17.0745,246962.0
2025-01-16 11:50:00,17.13,17.14,17.08,17.1,211509.0,17.0745,17.0845,17.0246,17.0446,211509.0
2025-01-16 12:00:00,17.09,17.12,17.07,17.11,501746.0,17.0346,17.0645,17.0147,17.0546,501746.0
2025-01-16 12:10:00,17.11,17.14,17.1,17.12,359224.0,17.0546,17.0845,17.0446,17.0645,359224.0
2025-01-16 12:20:00,17.12,17.19,17.11,17.16,308357.0,17.0645,17.1343,17.0546,17.1044,308357.0
2025-01-16 12:30:00,17.16,17.18,17.14,17.16,154461.0,17.1044,17.1243,17.0845,17.1044,154461.0
2025-01-16 12:40:00,17.16,17.17,17.13,17.17,126919.0,17.1044,17.1144,17.0745,17.1144,126919.0
2025-01-16 12:50:00,17.16,17.17,17.11,17.14,425968.0,17.1044,17.1144,17.0546,17.0845,425968.0
2025-01-16 13:00:00,17.14,17.15,17.1,17.14,348212.0,17.0845,17.0944,17.0446,17.0845,348212.0
2025-01-16 13:10:00,17.14,17.16,17.09,17.12,312353.0,17.0845,17.1044,17.0346,17.0645,312353.0
2025-01-16 13:20:00,17.12,17.13,17.11,17.12,102924.0,17.0645,17.0745,17.0546,17.0645,102924.0
2025-01-16 13:30:00,17.13,17.17,17.12,17.14,189309.0,17.0745,17.1144,17.0645,17.0845,189309.0
2025-01-16 13:40:00,17.14,17.16,17.11,17.13,209262.0,17.0845,17.1044,17.0546,17.0745,209262.0
2025-01-16 13:50:00,17.13,17.13,17.08,17.1,243129.0,17.0745,17.0745,17.0246,17.0446,243129.0
2025-01-16 14:00:00,17.1,17.1,17.04,17.05,240091.0,17.0446,17.0446,16.9848,16.9947,240091.0
2025-01-16 14:10:00,17.05,17.07,17.03,17.07,142083.0,16.9947,17.0147,16.9748,17.0147,142083.0
2025-01-16 14:20:00,17.07,17.07,17.04,17.07,236075.0,17.0147,17.0147,16.9848,17.0147,236075.0
2025-01-16 14:30:00,17.07,17.11,17.06,17.11,344195.0,17.0147,17.0546,17.0047,17.0546,344195.0
2025-01-16 14:40:00,17.11,17.14,17.08,17.09,201463.0,17.0546,17.0845,17.0246,17.0346,201463.0
2025-01-16 14:50:00,17.09,17.12,17.06,17.07,225148.0,17.0346,17.0645,17.0047,17.0147,225148.0
2025-01-16 15:00:00,17.07,17.09,17.05,17.07,216958.0,17.0147,17.0346,16.9947,17.0147,216958.0
2025-01-16 15:10:00,17.07,17.1,17.01,17.03,494693.0,17.0147,17.0446,16.9549,16.9748,494693.0
2025-01-16 15:20:00,17.03,17.04,16.97,17.01,816271.0,16.9748,16.9848,16.915,16.9549,816271.0
2025-01-16 15:30:00,17.01,17.03,16.99,17.03,690492.0,16.9549,16.9748,16.9349,16.9748,690492.0
2025-01-16 15:40:00,17.03,17.03,16.95,16.96,882077.0,16.9748,16.9748,16.8951,16.905,882077.0
2025-01-16 15:50:00,16.96,16.99,16.92,16.96,3116665.0,16.905,16.9349,16.8652,16.905,3116665.0
2025-01-17 09:30:00,16.99,17.22,16.88,17.16,2022272.0,16.9349,17.1642,16.8253,17.1044,2022272.0
2025-01-17 09:40:00,17.16,17.27,17.09,17.2,511667.0,17.1044,17.214,17.0346,17.1443,511667.0
2025-01-17 09:50:00,17.2,17.21,17.05,17.1,502645.0,17.1443,17.1542,16.9947,17.0446,502645.0
2025-01-17 10:00:00,17.1,17.14,17.04,17.1,466456.0,17.0446,17.0845,16.9848,17.0446,466456.0
2025-01-17 10:10:00,17.1,17.12,17.06,17.1,320744.0,17.0446,17.0645,17.0047,17.0446,320744.0
2025-01-17 10:20:00,17.1,17.13,17.08,17.12,338487.0,17.0446,17.0745,17.0246,17.0645,338487.0
2025-01-17 10:30:00,17.12,17.12,17.04,17.06,262835.0,17.0645,17.0645,16.9848,17.0047,262835.0
2025-01-17 10:40:00,17.06,17.07,17.01,17.03,196087.0,17.0047,17.0147,16.9549,16.9748,196087.0
2025-01-17 10:50:00,17.03,17.05,17.01,17.05,188033.0,16.9748,16.9947,16.9549,16.9947,188033.0
2025-01-17 11:00:00,17.05,17.07,17.03,17.04,262052.0,16.9947,17.0147,16.9748,16.9848,262052.0
2025-01-17 11:10:00,17.05,17.16,17.04,17.11,270212.0,16.9947,17.1044,16.9848,17.0546,270212.0
2025-01-17 11:20:00,17.11,17.2,17.1,17.2,270093.0,17.0546,17.1443,17.0446,17.1443,270093.0
2025-01-17 11:30:00,17.2,17.21,17.12,17.18,476001.0,17.1443,17.1542,17.0645,17.1243,476001.0
2025-01-17 11:40:00,17.18,17.19,17.11,17.13,251248.0,17.1243,17.1343,17.0546,17.0745,251248.0
2025-01-17 11:50:00,17.12,17.18,17.09,17.15,460454.0,17.0645,17.1243,17.0346,17.0944,460454.0
2025-01-17 12:00:00,17.16,17.16,17.04,17.07,909039.0,17.1044,17.1044,16.9848,17.0147,909039.0
2025-01-17 12:10:00,17.07,17.12,17.06,17.1,159754.0,17.0147,17.0645,17.0047,17.0446,159754.0
2025-01-17 12:20:00,17.1,17.11,17.07,17.07,139809.0,17.0446,17.0546,17.0147,17.0147,139809.0
2025-01-17 12:30:00,17.07,17.11,17.05,17.05,184050.0,17.0147,17.0546,16.9947,16.9947,184050.0
2025-01-17 12:40:00,17.05,17.07,17.03,17.06,172955.0,16.9947,17.0147,16.9748,17.0047,172955.0
2025-01-17 12:50:00,17.05,17.07,17.03,17.05,151591.0,16.9947,17.0147,16.9748,16.9947,151591.0
2025-01-17 13:00:00,17.05,17.07,17.03,17.05,207017.0,16.9947,17.0147,16.9748,16.9947,207017.0
2025-01-17 13:10:00,17.05,17.07,17.04,17.05,313236.0,16.9947,17.0147,16.9848,16.9947,313236.0
2025-01-17 13:20:00,17.05,17.06,16.99,17.0,359868.0,16.9947,17.0047,16.9349,16.9449,359868.0
2025-01-17 13:30:00,17.0,17.0,16.96,16.96,166423.0,16.9449,16.9449,16.905,16.905,166423.0
2025-01-17 13:40:00,16.96,16.99,16.95,16.99,164778.0,16.905,16.9349,16.8951,16.9349,164778.0
2025-01-17 13:50:00,16.98,17.0,16.96,16.99,218556.0,16.925,16.9449,16.905,16.9349,218556.0
2025-01-17 14:00:00,16.98,17.1,16.97,17.02,1277565.0,16.925,17.0446,16.915,16.9648,1277565.0
2025-01-17 14:10:00,17.02,17.02,16.91,16.91,693256.0,16.9648,16.9648,16.8552,16.8552,693256.0
2025-01-17 14:20:00,16.91,16.97,16.91,16.93,643600.0,16.8552,16.915,16.8552,16.8751,643600.0
2025-01-17 14:30:00,16.93,17.03,16.93,16.98,350981.0,16.8751,16.9748,16.8751,16.925,350981.0
2025-01-17 14:40:00,16.98,16.99,16.93,16.96,510734.0,16.925,16.9349,16.8751,16.905,510734.0
2025-01-17 14:50:00,16.96,17.0,16.94,16.99,391510.0,16.905,16.9449,16.8851,16.9349,391510.0
2025-01-17 15:00:00,16.98,16.99,16.92,16.98,349895.0,16.925,16.9349,16.8652,16.925,349895.0
2025-01-17 15:10:00,16.98,17.02,16.97,16.98,354296.0,16.925,16.9648,16.915,16.925,354296.0
2025-01-17 15:20:00,16.97,17.03,16.97,17.02,415974.0,16.915,16.9748,16.915,16.9648,415974.0
2025-01-17 15:30:00,17.02,17.09,17.01,17.05,705426.0,16.9648,17.0346,16.9549,16.9947,705426.0
2025-01-17 15:40:00,17.05,17.08,17.02,17.04,711014.0,16.9947,17.0246,16.9648,16.9848,711014.0
2025-01-17 15:50:00,17.03,17.07,16.99,16.99,3220509.0,16.9748,17.0147,16.9349,16.9349,3220509.0
2025-01-21 09:30:00,17.14,17.27,17.08,17.1,524774.0,17.0845,17.214,17.0246,17.0446,524774.0
2025-01-21 09:40:00,17.1,17.13,17.0,17.07,496166.0,17.0446,17.0745,16.9449,17.0147,496166.0
2025-01-21 09:50:00,17.07,17.16,17.04,17.14,675262.0,17.0147,17.1044,16.9848,17.0845,675262.0
2025-01-21 10:00:00,17.14,17.14,17.07,17.09,485251.0,17.0845,17.0845,17.0147,17.0346,485251.0
2025-01-21 10:10:00,17.09,17.11,17.05,17.05,620076.0,17.0346,17.0546,16.9947,16.9947,620076.0
2025-01-21 10:20:00,17.05,17.1,17.02,17.08,257545.0,16.9947,17.0446,16.9648,17.0246,257545.0
2025-01-21 10:30:00,17.08,17.16,17.06,17.16,612377.0,17.0246,17.1044,17.0047,17.1044,612377.0
2025-01-21 10:40:00,17.16,17.22,17.11,17.19,698076.0,17.1044,17.1642,17.0546,17.1343,698076.0
2025-01-21 10:50:00,17.19,17.25,17.16,17.19,794965.0,17.1343,17.1941,17.1044,17.1343,794965.0
2025-01-21 11:00:00,17.19,17.21,17.13,17.16,512402.0,17.1343,17.1542,17.0745,17.1044,512402.0
2025-01-21 11:10:00,17.16,17.18,17.14,17.16,283374.0,17.1044,17.1243,17.0845,17.1044,283374.0
2025-01-21 11:20:00,17.15,17.18,17.11,17.13,333642.0,17.0944,17.1243,17.0546,17.0745,333642.0
2025-01-21 11:30:00,17.13,17.18,17.11,17.18,286557.0,17.0745,17.1243,17.0546,17.1243,286557.0
2025-01-21 11:40:00,17.18,17.2,17.15,17.16,188404.0,17.1243,17.1443,17.0944,17.1044,188404.0
2025-01-21 11:50:00,17.16,17.18,17.15,17.18,182996.0,17.1044,17.1243,17.0944,17.1243,182996.0
2025-01-21 12:00:00,17.18,17.25,17.18,17.25,1408205.0,17.1243,17.1941,17.1243,17.1941,1408205.0
2025-01-21 12:10:00,17.25,17.27,17.23,17.27,310362.0,17.1941,17.214,17.1742,17.214,310362.0
2025-01-21 12:20:00,17.27,17.27,17.21,17.23,342317.0,17.214,17.214,17.1542,17.1742,342317.0
2025-01-21 12:30:00,17.23,17.26,17.2,17.25,233641.0,17.1742,17.2041,17.1443,17.1941,233641.0
2025-01-21 12:40:00,17.25,17.27,17.23,17.23,812626.0,17.1941,17.214,17.1742,17.1742,812626.0
2025-01-21 12:50:00,17.23,17.26,17.22,17.25,170714.0,17.1742,17.2041,17.1642,17.1941,170714.0
2025-01-21 13:00:00,17.25,17.32,17.24,17.3,190728.0,17.1941,17.2639,17.1841,17.2439,190728.0
2025-01-21 13:10:00,17.3,17.36,17.29,17.32,340070.0,17.2439,17.3037,17.234,17.2639,340070.0
2025-01-21 13:20:00,17.32,17.39,17.3,17.38,407634.0,17.2639,17.3336,17.2439,17.3237,407634.0
2025-01-21 13:30:00,17.38,17.42,17.36,17.38,363400.0,17.3237,17.3635,17.3037,17.3237,363400.0
2025-01-21 13:40:00,17.38,17.4,17.35,17.39,219959.0,17.3237,17.3436,17.2938,17.3336,219959.0
2025-01-21 13:50:00,17.38,17.43,17.37,17.43,233129.0,17.3237,17.3735,17.3137,17.3735,233129.0
2025-01-21 14:00:00,17.42,17.43,17.38,17.42,317542.0,17.3635,17.3735,17.3237,17.3635,317542.0
2025-01-21 14:10:00,17.42,17.42,17.38,17.4,293815.0,17.3635,17.3635,17.3237,17.3436,293815.0
2025-01-21 14:20:00,17.4,17.42,17.37,17.38,257919.0,17.3436,17.3635,17.3137,17.3237,257919.0
2025-01-21 14:30:00,17.38,17.38,17.31,17.32,259122.0,17.3237,17.3237,17.2539,17.2639,259122.0
2025-01-21 14:40:00,17.32,17.38,17.31,17.34,475685.0,17.2639,17.3237,17.2539,17.2838,475685.0
2025-01-21 14:50:00,17.34,17.39,17.32,17.36,513249.0,17.2838,17.3336,17.2639,17.3037,513249.0
2025-01-21 15:00:00,17.37,17.39,17.35,17.37,144711.0,17.3137,17.3336,17.2938,17.3137,144711.0
2025-01-21 15:10:00,17.37,17.39,17.33,17.37,353741.0,17.3137,17.3336,17.2738,17.3137,353741.0
2025-01-21 15:20:00,17.37,17.38,17.34,17.37,248112.0,17.3137,17.3237,17.2838,17.3137,248112.0
2025-01-21 15:30:00,17.37,17.38,17.32,17.36,608896.0,17.3137,17.3237,17.2639,17.3037,608896.0
2025-01-21 15:40:00,17.35,17.41,17.34,17.36,627572.0,17.2938,17.3536,17.2838,17.3037,627572.0
2025-01-21 15:50:00,17.37,17.38,17.29,17.33,3169500.0,17.3137,17.3237,17.234,17.2738,3169500.0
2025-01-22 09:30:00,17.2,17.34,16.9,16.92,913689.0,17.1443,17.2838,16.8452,16.8652,913689.0
2025-01-22 09:40:00,16.93,16.98,16.83,16.89,819646.0,16.8751,16.925,16.7755,16.8353,819646.0
2025-01-22 09:50:00,16.9,16.94,16.82,16.94,817202.0,16.8452,16.8851,16.7655,16.8851,817202.0
2025-01-22 10:00:00,16.95,17.0,16.91,16.96,807797.0,16.8951,16.9449,16.8552,16.905,807797.0
2025-01-22 10:10:00,16.96,16.98,16.86,16.92,380067.0,16.905,16.925,16.8054,16.8652,380067.0
2025-01-22 10:20:00,16.91,17.0,16.9,16.91,275907.0,16.8552,16.9449,16.8452,16.8552,275907.0
2025-01-22 10:30:00,16.91,16.96,16.88,16.95,227344.0,16.8552,16.905,16.8253,16.8951,227344.0
2025-01-22 10:40:00,16.94,16.99,16.94,16.96,247404.0,16.8851,16.9349,16.8851,16.905,247404.0
2025-01-22 10:50:00,16.96,17.0,16.94,16.96,505310.0,16.905,16.9449,16.8851,16.905,505310.0
2025-01-22 11:00:00,16.96,16.97,16.92,16.95,386323.0,16.905,16.915,16.8652,16.8951,386323.0
2025-01-22 11:10:00,16.95,16.95,16.79,16.8,795060.0,16.8951,16.8951,16.7356,16.7456,795060.0
2025-01-22 11:20:00,16.8,16.85,16.75,16.76,565850.0,16.7456,16.7954,16.6957,16.7057,565850.0
2025-01-22 11:30:00,16.77,16.81,16.75,16.8,276821.0,16.7157,16.7555,16.6957,16.7456,276821.0
2025-01-22 11:40:00,16.8,16.82,16.76,16.78,225082.0,16.7456,16.7655,16.7057,16.7256,225082.0
2025-01-22 11:50:00,16.77,16.8,16.75,16.78,246877.0,16.7157,16.7456,16.6957,16.7256,246877.0
2025-01-22 12:00:00,16.78,16.78,16.76,16.76,82824.0,16.7256,16.7256,16.7057,16.7057,82824.0
2025-01-22 12:10:00,16.77,16.8,16.75,16.77,295794.0,16.7157,16.7456,16.6957,16.7157,295794.0
2025-01-22 12:20:00,16.77,16.77,16.73,16.75,367705.0,16.7157,16.7157,16.6758,16.6957,367705.0
2025-01-22 12:30:00,16.75,16.78,16.74,16.78,278070.0,16.6957,16.7256,16.6858,16.7256,278070.0
2025-01-22 12:40:00,16.78,16.78,16.69,16.7,215612.0,16.7256,16.7256,16.6359,16.6459,215612.0
2025-01-22 12:50:00,16.7,16.7,16.65,16.66,203938.0,16.6459,16.6459,16.596,16.606,203938.0
2025-01-22 13:00:00,16.65,16.67,16.59,16.61,640276.0,16.596,16.616,16.5362,16.5562,640276.0
2025-01-22 13:10:00,16.61,16.62,16.58,16.6,566360.0,16.5562,16.5661,16.5263,16.5462,566360.0
2025-01-22 13:20:00,16.61,16.7,16.6,16.66,633420.0,16.5562,16.6459,16.5462,16.606,633420.0
2025-01-22 13:30:00,16.66,16.67,16.58,16.59,346774.0,16.606,16.616,16.5263,16.5362,346774.0
2025-01-22 13:40:00,16.58,16.65,16.58,16.64,355362.0,16.5263,16.596,16.5263,16.5861,355362.0
2025-01-22 13:50:00,16.64,16.65,16.58,16.59,202425.0,16.5861,16.596,16.5263,16.5362,202425.0
2025-01-22 14:00:00,16.59,16.63,16.58,16.6,344810.0,16.5362,16.5761,16.5263,16.5462,344810.0
2025-01-22 14:10:00,16.6,16.64,16.59,16.64,284506.0,16.5462,16.5861,16.5362,16.5861,284506.0
2025-01-22 14:20:00,16.64,16.68,16.61,16.64,472918.0,16.5861,16.6259,16.5562,16.5861,472918.0
2025-01-22 14:30:00,16.65,16.72,16.63,16.71,559478.0,16.596,16.6658,16.5761,16.6558,559478.0
2025-01-22 14:40:00,16.71,16.71,16.64,16.64,245283.0,16.6558,16.6558,16.5861,16.5861,245283.0
2025-01-22 14:50:00,16.65,16.68,16.63,16.63,293134.0,16.596,16.6259,16.5761,16.5761,293134.0
2025-01-22 15:00:00,16.63,16.64,16.6,16.63,272392.0,16.5761,16.5861,16.5462,16.5761,272392.0
2025-01-22 15:10:00,16.63,16.63,16.52,16.54,643978.0,16.5761,16.5761,16.4665,16.4864,643978.0
2025-01-22 15:20:00,16.54,16.56,16.44,16.48,1762129.0,16.4864,16.5063,16.3867,16.4266,1762129.0
2025-01-22 15:30:00,16.47,16.56,16.38,16.39,2508353.0,16.4166,16.5063,16.3269,16.3369,2508353.0
2025-01-22 15:40:00,16.39,16.47,16.39,16.43,1176144.0,16.3369,16.4166,16.3369,16.3768,1176144.0
2025-01-22 15:50:00,16.43,16.48,16.37,16.44,2897748.0,16.3768,16.4266,16.317,16.3867,2897748.0
2025-01-23 09:30:00,16.54,16.68,16.44,16.51,589580.0,16.4864,16.6259,16.3867,16.4565,589580.0
2025-01-23 09:40:00,16.5,16.53,16.41,16.45,496682.0,16.4465,16.4764,16.3568,16.3967,496682.0
2025-01-23 09:50:00,16.45,16.5,16.43,16.46,161453.0,16.3967,16.4465,16.3768,16.4067,161453.0
2025-01-23 10:00:00,16.46,16.49,16.4,16.46,407334.0,16.4067,16.4366,16.3469,16.4067,407334.0
2025-01-23 10:10:00,16.46,16.46,16.39,16.41,239426.0,16.4067,16.4067,16.3369,16.3568,239426.0
2025-01-23 10:20:00,16.41,16.42,16.33,16.35,572196.0,16.3568,16.3668,16.2771,16.297,572196.0
2025-01-23 10:30:00,16.35,16.37,16.3,16.32,744744.0,16.297,16.317,16.2472,16.2671,744744.0
2025-01-23 10:40:00,16.32,16.4,16.31,16.31,529736.0,16.2671,16.3469,16.2571,16.2571,529736.0
2025-01-23 10:50:00,16.32,16.37,16.31,16.34,349419.0,16.2671,16.317,16.2571,16.287,349419.0
2025-01-23 11:00:00,16.34,16.35,16.3,16.3,175533.0,16.287,16.297,16.2472,16.2472,175533.0
2025-01-23 11:10:00,16.3,16.37,16.27,16.37,280850.0,16.2472,16.317,16.2173,16.317,280850.0
2025-01-23 11:20:00,16.37,16.41,16.36,16.41,299240.0,16.317,16.3568,16.307,16.3568,299240.0
2025-01-23 11:30:00,16.41,16.41,16.36,16.39,363208.0,16.3568,16.3568,16.307,16.3369,363208.0
2025-01-23 11:40:00,16.39,16.41,16.38,16.39,226291.0,16.3369,16.3568,16.3269,16.3369,226291.0
2025-01-23 11:50:00,16.39,16.42,16.36,16.4,135294.0,16.3369,16.3668,16.307,16.3469,135294.0
2025-01-23 12:00:00,16.41,16.45,16.4,16.43,148117.0,16.3568,16.3967,16.3469,16.3768,148117.0
2025-01-23 12:10:00,16.44,16.49,16.43,16.48,482991.0,16.3867,16.4366,16.3768,16.4266,482991.0
2025-01-23 12:20:00,16.48,16.5,16.46,16.5,202953.0,16.4266,16.4465,16.4067,16.4465,202953.0
2025-01-23 12:30:00,16.5,16.51,16.46,16.48,137226.0,16.4465,16.4565,16.4067,16.4266,137226.0
2025-01-23 12:40:00,16.48,16.48,16.43,16.44,211824.0,16.4266,16.4266,16.3768,16.3867,211824.0
2025-01-23 12:50:00,16.44,16.45,16.43,16.44,179914.0,16.3867,16.3967,16.3768,16.3867,179914.0
2025-01-23 13:00:00,16.44,16.46,16.43,16.45,182856.0,16.3867,16.4067,16.3768,16.3967,182856.0
2025-01-23 13:10:00,16.45,16.49,16.43,16.44,772933.0,16.3967,16.4366,16.3768,16.3867,772933.0
2025-01-23 13:20:00,16.43,16.44,16.4,16.42,131173.0,16.3768,16.3867,16.3469,16.3668,131173.0
2025-01-23 13:30:00,16.43,16.45,16.38,16.39,772878.0,16.3768,16.3967,16.3269,16.3369,772878.0
2025-01-23 13:40:00,16.39,16.4,16.33,16.35,225501.0,16.3369,16.3469,16.2771,16.297,225501.0
2025-01-23 13:50:00,16.35,16.35,16.3,16.32,138218.0,16.297,16.297,16.2472,16.2671,138218.0
2025-01-23 14:00:00,16.32,16.35,16.3,16.32,274124.0,16.2671,16.297,16.2472,16.2671,274124.0
2025-01-23 14:10:00,16.32,16.35,16.31,16.35,87066.0,16.2671,16.297,16.2571,16.297,87066.0
2025-01-23 14:20:00,16.35,16.35,16.32,16.32,142008.0,16.297,16.297,16.2671,16.2671,142008.0
2025-01-23 14:30:00,16.32,16.34,16.31,16.32,189296.0,16.2671,16.287,16.2571,16.2671,189296.0
2025-01-23 14:40:00,16.32,16.32,16.29,16.32,210925.0,16.2671,16.2671,16.2372,16.2671,210925.0
2025-01-23 14:50:00,16.32,16.32,16.29,16.3,263100.0,16.2671,16.2671,16.2372,16.2472,263100.0
2025-01-23 15:00:00,16.3,16.31,16.25,16.26,328786.0,16.2472,16.2571,16.1973,16.2073,328786.0
2025-01-23 15:10:00,16.26,16.27,16.23,16.25,463386.0,16.2073,16.2173,16.1774,16.1973,463386.0
2025-01-23 15:20:00,16.25,16.28,16.23,16.25,350488.0,16.1973,16.2272,16.1774,16.1973,350488.0
2025-01-23 15:30:00,16.25,16.29,16.24,16.25,440696.0,16.1973,16.2372,16.1874,16.1973,440696.0
2025-01-23 15:40:00,16.24,16.28,16.24,16.25,435258.0,16.1874,16.2272,16.1874,16.1973,435258.0
2025-01-23 15:50:00,16.25,16.26,16.22,16.25,1875841.0,16.1973,16.2073,16.1674,16.1973,1875841.0
2025-01-24 09:30:00,16.19,16.4,16.17,16.36,536654.0,16.1375,16.3469,16.1176,16.307,536654.0
2025-01-24 09:40:00,16.36,16.45,16.35,16.37,342437.0,16.307,16.3967,16.297,16.317,342437.0
2025-01-24 09:50:00,16.37,16.38,16.27,16.34,389751.0,16.317,16.3269,16.2173,16.287,389751.0
2025-01-24 10:00:00,16.34,16.36,16.31,16.32,322415.0,16.287,16.307,16.2571,16.2671,322415.0
2025-01-24 10:10:00,16.32,16.35,16.28,16.32,1639096.0,16.2671,16.297,16.2272,16.2671,1639096.0
2025-01-24 10:20:00,16.32,16.35,16.31,16.35,127183.0,16.2671,16.297,16.2571,16.297,127183.0
2025-01-24 10:30:00,16.34,16.39,16.32,16.39,491073.0,16.287,16.3369,16.2671,16.3369,491073.0
2025-01-24 10:40:00,16.39,16.44,16.36,16.43,344255.0,16.3369,16.3867,16.307,16.3768,344255.0
2025-01-24 10:50:00,16.42,16.46,16.38,16.4,288984.0,16.3668,16.4067,16.3269,16.3469,288984.0
2025-01-24 11:00:00,16.41,16.44,16.38,16.41,1281329.0,16.3568,16.3867,16.3269,16.3568,1281329.0
2025-01-24 11:10:00,16.4,16.48,16.4,16.45,810677.0,16.3469,16.4266,16.3469,16.3967,810677.0
2025-01-24 11:20:00,16.45,16.51,16.43,16.46,312199.0,16.3967,16.4565,16.3768,16.4067,312199.0
2025-01-24 11:30:00,16.46,16.48,16.44,16.48,713097.0,16.4067,16.4266,16.3867,16.4266,713097.0
2025-01-24 11:40:00,16.48,16.48,16.44,16.46,202947.0,16.4266,16.4266,16.3867,16.4067,202947.0
2025-01-24 11:50:00,16.46,16.5,16.45,16.48,465708.0,16.4067,16.4465,16.3967,16.4266,465708.0
2025-01-24 12:00:00,16.48,16.49,16.45,16.46,354951.0,16.4266,16.4366,16.3967,16.4067,354951.0
2025-01-24 12:10:00,16.47,16.49,16.46,16.48,212848.0,16.4166,16.4366,16.4067,16.4266,212848.0
2025-01-24 12:20:00,16.48,16.49,16.43,16.44,141978.0,16.4266,16.4366,16.3768,16.3867,141978.0
2025-01-24 12:30:00,16.44,16.44,16.41,16.43,123631.0,16.3867,16.3867,16.3568,16.3768,123631.0
2025-01-24 12:40:00,16.43,16.44,16.41,16.42,90279.0,16.3768,16.3867,16.3568,16.3668,90279.0
2025-01-24 12:50:00,16.42,16.47,16.41,16.46,217314.0,16.3668,16.4166,16.3568,16.4067,217314.0
2025-01-24 13:00:00,16.46,16.47,16.44,16.46,104524.0,16.4067,16.4166,16.3867,16.4067,104524.0
2025-01-24 13:10:00,16.46,16.49,16.44,16.48,297202.0,16.4067,16.4366,16.3867,16.4266,297202.0
2025-01-24 13:20:00,16.48,16.49,16.45,16.46,76843.0,16.4266,16.4366,16.3967,16.4067,76843.0
2025-01-24 13:30:00,16.46,16.46,16.44,16.45,213869.0,16.4067,16.4067,16.3867,16.3967,213869.0
2025-01-24 13:40:00,16.45,16.48,16.44,16.46,199877.0,16.3967,16.4266,16.3867,16.4067,199877.0
2025-01-24 13:50:00,16.46,16.47,16.44,16.45,99911.0,16.4067,16.4166,16.3867,16.3967,99911.0
2025-01-24 14:00:00,16.45,16.56,16.44,16.53,705190.0,16.3967,16.5063,16.3867,16.4764,705190.0
2025-01-24 14:10:00,16.53,16.6,16.49,16.5,497943.0,16.4764,16.5462,16.4366,16.4465,497943.0
2025-01-24 14:20:00,16.5,16.52,16.49,16.52,557477.0,16.4465,16.4665,16.4366,16.4665,557477.0
2025-01-24 14:30:00,16.52,16.56,16.51,16.55,164084.0,16.4665,16.5063,16.4565,16.4964,164084.0
2025-01-24 14:40:00,16.55,16.57,16.53,16.54,187728.0,16.4964,16.5163,16.4764,16.4864,187728.0
2025-01-24 14:50:00,16.55,16.55,16.51,16.53,204318.0,16.4964,16.4964,16.4565,16.4764,204318.0
2025-01-24 15:00:00,16.53,16.55,16.52,16.55,135458.0,16.4764,16.4964,16.4665,16.4964,135458.0
2025-01-24 15:10:00,16.55,16.56,16.53,16.55,438371.0,16.4964,16.5063,16.4764,16.4964,438371.0
2025-01-24 15:20:00,16.55,16.55,16.52,16.53,271561.0,16.4964,16.4964,16.4665,16.4764,271561.0
2025-01-24 15:30:00,16.52,16.53,16.49,16.5,423104.0,16.4665,16.4764,16.4366,16.4465,423104.0
2025-01-24 15:40:00,16.5,16.52,16.49,16.5,396483.0,16.4465,16.4665,16.4366,16.4465,396483.0
2025-01-24 15:50:00,16.5,16.55,16.5,16.54,1671119.0,16.4465,16.4964,16.4465,16.4864,1671119.0
2025-01-27 09:30:00,16.45,16.64,16.4,16.51,1703078.0,16.3967,16.5861,16.3469,16.4565,1703078.0
2025-01-27 09:40:00,16.5,16.55,16.41,16.5,424693.0,16.4465,16.4964,16.3568,16.4465,424693.0
2025-01-27 09:50:00,16.5,16.52,16.41,16.44,431135.0,16.4465,16.4665,16.3568,16.3867,431135.0
2025-01-27 10:00:00,16.45,16.45,16.32,16.32,717608.0,16.3967,16.3967,16.2671,16.2671,717608.0
2025-01-27 10:10:00,16.32,16.33,16.18,16.21,798752.0,16.2671,16.2771,16.1276,16.1575,798752.0
2025-01-27 10:20:00,16.22,16.31,16.18,16.28,631195.0,16.1674,16.2571,16.1276,16.2272,631195.0
2025-01-27 10:30:00,16.27,16.28,16.14,16.2,379243.0,16.2173,16.2272,16.0877,16.1475,379243.0
2025-01-27 10:40:00,16.2,16.21,16.14,16.18,369279.0,16.1475,16.1575,16.0877,16.1276,369279.0
2025-01-27 10:50:00,16.18,16.19,16.11,16.13,452231.0,16.1276,16.1375,16.0578,16.0777,452231.0
2025-01-27 11:00:00,16.13,16.13,16.09,16.09,521309.0,16.0777,16.0777,16.0379,16.0379,521309.0
2025-01-27 11:10:00,16.09,16.11,16.05,16.1,523679.0,16.0379,16.0578,15.998,16.0478,523679.0
2025-01-27 11:20:00,16.1,16.11,16.08,16.11,274288.0,16.0478,16.0578,16.0279,16.0578,274288.0
2025-01-27 11:30:00,16.11,16.12,16.05,16.07,911543.0,16.0578,16.0678,15.998,16.0179,911543.0
2025-01-27 11:40:00,16.06,16.1,16.03,16.04,558047.0,16.008,16.0478,15.9781,15.988,558047.0
2025-01-27 11:50:00,16.04,16.05,15.96,16.0,1086716.0,15.988,15.998,15.9083,15.9481,1086716.0
2025-01-27 12:00:00,15.99,16.04,15.97,16.04,531513.0,15.9382,15.988,15.9182,15.988,531513.0
2025-01-27 12:10:00,16.04,16.12,16.03,16.07,799729.0,15.988,16.0678,15.9781,16.0179,799729.0
2025-01-27 12:20:00,16.07,16.11,16.07,16.09,554934.0,16.0179,16.0578,16.0179,16.0379,554934.0
2025-01-27 12:30:00,16.1,16.12,16.08,16.11,334102.0,16.0478,16.0678,16.0279,16.0578,334102.0
2025-01-27 12:40:00,16.1,16.19,16.09,16.19,228186.0,16.0478,16.1375,16.0379,16.1375,228186.0
2025-01-27 12:50:00,16.19,16.24,16.18,16.21,267674.0,16.1375,16.1874,16.1276,16.1575,267674.0
2025-01-27 13:00:00,16.21,16.23,16.18,16.19,436724.0,16.1575,16.1774,16.1276,16.1375,436724.0
2025-01-27 13:10:00,16.2,16.2,16.14,16.16,463449.0,16.1475,16.1475,16.0877,16.1076,463449.0
2025-01-27 13:20:00,16.16,16.2,16.14,16.2,319320.0,16.1076,16.1475,16.0877,16.1475,319320.0
2025-01-27 13:30:00,16.2,16.24,16.18,16.2,351487.0,16.1475,16.1874,16.1276,16.1475,351487.0
2025-01-27 13:40:00,16.2,16.21,16.17,16.18,267575.0,16.1475,16.1575,16.1176,16.1276,267575.0
2025-01-27 13:50:00,16.18,16.22,16.16,16.21,279161.0,16.1276,16.1674,16.1076,16.1575,279161.0
2025-01-27 14:00:00,16.22,16.22,16.16,16.21,587934.0,16.1674,16.1674,16.1076,16.1575,587934.0
2025-01-27 14:10:00,16.21,16.21,16.17,16.19,228268.0,16.1575,16.1575,16.1176,16.1375,228268.0
2025-01-27 14:20:00,16.19,16.23,16.17,16.21,447267.0,16.1375,16.1774,16.1176,16.1575,447267.0
2025-01-27 14:30:00,16.21,16.23,16.19,16.21,648057.0,16.1575,16.1774,16.1375,16.1575,648057.0
2025-01-27 14:40:00,16.22,16.24,16.19,16.21,802390.0,16.1674,16.1874,16.1375,16.1575,802390.0
2025-01-27 14:50:00,16.21,16.22,16.18,16.19,432151.0,16.1575,16.1674,16.1276,16.1375,432151.0
2025-01-27 15:00:00,16.19,16.21,16.18,16.18,336849.0,16.1375,16.1575,16.1276,16.1276,336849.0
2025-01-27 15:10:00,16.19,16.22,16.15,16.21,644260.0,16.1375,16.1674,16.0977,16.1575,644260.0
2025-01-27 15:20:00,16.21,16.23,16.18,16.19,584825.0,16.1575,16.1774,16.1276,16.1375,584825.0
2025-01-27 15:30:00,16.19,16.29,16.18,16.2,1047591.0,16.1375,16.2372,16.1276,16.1475,1047591.0
2025-01-27 15:40:00,16.2,16.27,16.19,16.25,1566567.0,16.1475,16.2173,16.1375,16.1973,1566567.0
2025-01-27 15:50:00,16.25,16.32,16.25,16.29,4120952.0,16.1973,16.2671,16.1973,16.2372,4120952.0
2025-01-28 09:30:00,16.35,16.37,16.15,16.16,635244.0,16.297,16.317,16.0977,16.1076,635244.0
2025-01-28 09:40:00,16.17,16.18,16.0,16.01,388008.0,16.1176,16.1276,15.9481,15.9581,388008.0
2025-01-28 09:50:00,16.01,16.05,15.97,16.0,366293.0,15.9581,15.998,15.9182,15.9481,366293.0
2025-01-28 10:00:00,16.0,16.02,15.98,16.02,303324.0,15.9481,15.9681,15.9282,15.9681,303324.0
2025-01-28 10:10:00,16.02,16.07,15.97,16.0,673275.0,15.9681,16.0179,15.9182,15.9481,673275.0
2025-01-28 10:20:00,16.01,16.1,15.99,16.09,1595156.0,15.9581,16.0478,15.9382,16.0379,1595156.0
2025-01-28 10:30:00,16.09,16.13,16.05,16.09,465305.0,16.0379,16.0777,15.998,16.0379,465305.0
2025-01-28 10:40:00,16.09,16.12,16.07,16.09,550606.0,16.0379,16.0678,16.0179,16.0379,550606.0
2025-01-28 10:50:00,16.09,16.1,16.03,16.07,578802.0,16.0379,16.0478,15.9781,16.0179,578802.0
2025-01-28 11:00:00,16.07,16.1,15.98,15.98,523510.0,16.0179,16.0478,15.9282,15.9282,523510.0
2025-01-28 11:10:00,15.99,15.99,15.89,15.91,405267.0,15.9382,15.9382,15.8385,15.8584,405267.0
2025-01-28 11:20:00,15.91,15.96,15.9,15.95,193681.0,15.8584,15.9083,15.8485,15.8983,193681.0
2025-01-28 11:30:00,15.95,15.99,15.94,15.95,193325.0,15.8983,15.9382,15.8883,15.8983,193325.0
2025-01-28 11:40:00,15.96,15.97,15.93,15.96,132556.0,15.9083,15.9182,15.8784,15.9083,132556.0
2025-01-28 11:50:00,15.96,16.0,15.94,16.0,221966.0,15.9083,15.9481,15.8883,15.9481,221966.0
2025-01-28 12:00:00,15.99,16.02,15.97,16.0,282745.0,15.9382,15.9681,15.9182,15.9481,282745.0
2025-01-28 12:10:00,16.0,16.01,15.96,15.97,333053.0,15.9481,15.9581,15.9083,15.9182,333053.0
2025-01-28 12:20:00,15.96,15.98,15.94,15.96,321092.0,15.9083,15.9282,15.8883,15.9083,321092.0
2025-01-28 12:30:00,15.96,15.96,15.87,15.89,279999.0,15.9083,15.9083,15.8186,15.8385,279999.0
2025-01-28 12:40:00,15.89,15.9,15.87,15.9,164785.0,15.8385,15.8485,15.8186,15.8485,164785.0
2025-01-28 12:50:00,15.9,15.93,15.89,15.9,137572.0,15.8485,15.8784,15.8385,15.8485,137572.0
2025-01-28 13:00:00,15.91,15.96,15.9,15.93,213879.0,15.8584,15.9083,15.8485,15.8784,213879.0
2025-01-28 13:10:00,15.93,15.93,15.87,15.89,475657.0,15.8784,15.8784,15.8186,15.8385,475657.0
2025-01-28 13:20:00,15.89,15.89,15.84,15.86,334107.0,15.8385,15.8385,15.7887,15.8086,334107.0
2025-01-28 13:30:00,15.86,15.92,15.85,15.89,280945.0,15.8086,15.8684,15.7986,15.8385,280945.0
2025-01-28 13:40:00,15.9,15.9,15.84,15.87,622289.0,15.8485,15.8485,15.7887,15.8186,622289.0
2025-01-28 13:50:00,15.87,15.89,15.86,15.87,316063.0,15.8186,15.8385,15.8086,15.8186,316063.0
2025-01-28 14:00:00,15.87,15.88,15.86,15.87,99570.0,15.8186,15.8285,15.8086,15.8186,99570.0
2025-01-28 14:10:00,15.87,15.87,15.79,15.83,397051.0,15.8186,15.8186,15.7388,15.7787,397051.0
2025-01-28 14:20:00,15.83,15.84,15.79,15.82,427324.0,15.7787,15.7887,15.7388,15.7687,427324.0
2025-01-28 14:30:00,15.82,15.84,15.81,15.82,189844.0,15.7687,15.7887,15.7588,15.7687,189844.0
2025-01-28 14:40:00,15.82,15.82,15.78,15.81,497041.0,15.7687,15.7687,15.7289,15.7588,497041.0
2025-01-28 14:50:00,15.81,15.84,15.79,15.84,461607.0,15.7588,15.7887,15.7388,15.7887,461607.0
2025-01-28 15:00:00,15.84,15.88,15.82,15.87,653649.0,15.7887,15.8285,15.7687,15.8186,653649.0
2025-01-28 15:10:00,15.87,15.91,15.86,15.91,565087.0,15.8186,15.8584,15.8086,15.8584,565087.0
2025-01-28 15:20:00,15.91,15.93,15.89,15.91,656287.0,15.8584,15.8784,15.8385,15.8584,656287.0
2025-01-28 15:30:00,15.91,15.96,15.9,15.96,576660.0,15.8584,15.9083,15.8485,15.9083,576660.0
2025-01-28 15:40:00,15.96,15.97,15.93,15.95,1131571.0,15.9083,15.9182,15.8784,15.8983,1131571.0
2025-01-28 15:50:00,15.94,16.0,15.9,15.96,2674090.0,15.8883,15.9481,15.8485,15.9083,2674090.0
2025-01-29 09:30:00,15.94,16.0,15.83,15.9,502217.0,15.8883,15.9481,15.7787,15.8485,502217.0
2025-01-29 09:40:00,15.9,15.95,15.86,15.93,448587.0,15.8485,15.8983,15.8086,15.8784,448587.0
2025-01-29 09:50:00,15.93,15.96,15.89,15.91,546414.0,15.8784,15.9083,15.8385,15.8584,546414.0
2025-01-29 10:00:00,15.91,15.96,15.88,15.93,347336.0,15.8584,15.9083,15.8285,15.8784,347336.0
2025-01-29 10:10:00,15.94,15.94,15.87,15.92,642256.0,15.8883,15.8883,15.8186,15.8684,642256.0
2025-01-29 10:20:00,15.91,15.91,15.82,15.83,462195.0,15.8584,15.8584,15.7687,15.7787,462195.0
2025-01-29 10:30:00,15.83,15.91,15.82,15.88,164372.0,15.7787,15.8584,15.7687,15.8285,164372.0
2025-01-29 10:40:00,15.88,15.93,15.87,15.9,257147.0,15.8285,15.8784,15.8186,15.8485,257147.0
2025-01-29 10:50:00,15.9,15.95,15.87,15.94,480262.0,15.8485,15.8983,15.8186,15.8883,480262.0
2025-01-29 11:00:00,15.94,15.99,15.93,15.96,423629.0,15.8883,15.9382,15.8784,15.9083,423629.0
2025-01-29 11:10:00,15.96,15.97,15.88,15.91,213525.0,15.9083,15.9182,15.8285,15.8584,213525.0
2025-01-29 11:20:00,15.92,15.95,15.91,15.94,144799.0,15.8684,15.8983,15.8584,15.8883,144799.0
2025-01-29 11:30:00,15.94,15.94,15.89,15.94,1546472.0,15.8883,15.8883,15.8385,15.8883,1546472.0
2025-01-29 11:40:00,15.94,15.97,15.91,15.92,254770.0,15.8883,15.9182,15.8584,15.8684,254770.0
2025-01-29 11:50:00,15.93,15.94,15.9,15.91,183021.0,15.8784,15.8883,15.8485,15.8584,183021.0
2025-01-29 12:00:00,15.91,15.93,15.9,15.93,103009.0,15.8584,15.8784,15.8485,15.8784,103009.0
2025-01-29 12:10:00,15.93,15.94,15.9,15.92,221788.0,15.8784,15.8883,15.8485,15.8684,221788.0
2025-01-29 12:20:00,15.92,15.92,15.89,15.9,1496291.0,15.8684,15.8684,15.8385,15.8485,1496291.0
2025-01-29 12:30:00,15.9,15.91,15.87,15.88,210704.0,15.8485,15.8584,15.8186,15.8285,210704.0
2025-01-29 12:40:00,15.88,15.9,15.85,15.86,353992.0,15.8285,15.8485,15.7986,15.8086,353992.0
2025-01-29 12:50:00,15.85,15.87,15.84,15.86,286283.0,15.7986,15.8186,15.7887,15.8086,286283.0
2025-01-29 13:00:00,15.86,15.91,15.84,15.89,332931.0,15.8086,15.8584,15.7887,15.8385,332931.0
2025-01-29 13:10:00,15.89,15.9,15.84,15.89,273171.0,15.8385,15.8485,15.7887,15.8385,273171.0
2025-01-29 13:20:00,15.89,15.89,15.85,15.87,173105.0,15.8385,15.8385,15.7986,15.8186,173105.0
2025-01-29 13:30:00,15.87,15.91,15.86,15.91,394955.0,15.8186,15.8584,15.8086,15.8584,394955.0
2025-01-29 13:40:00,15.91,15.91,15.86,15.9,126925.0,15.8584,15.8584,15.8086,15.8485,126925.0
2025-01-29 13:50:00,15.9,15.9,15.85,15.87,347430.0,15.8485,15.8485,15.7986,15.8186,347430.0
2025-01-29 14:00:00,15.86,15.86,15.81,15.83,391325.0,15.8086,15.8086,15.7588,15.7787,391325.0
2025-01-29 14:10:00,15.84,15.84,15.79,15.81,462604.0,15.7887,15.7887,15.7388,15.7588,462604.0
2025-01-29 14:20:00,15.81,15.81,15.78,15.79,246907.0,15.7588,15.7588,15.7289,15.7388,246907.0
2025-01-29 14:30:00,15.79,15.87,15.78,15.84,569823.0,15.7388,15.8186,15.7289,15.7887,569823.0
2025-01-29 14:40:00,15.85,15.86,15.8,15.85,1106757.0,15.7986,15.8086,15.7488,15.7986,1106757.0
2025-01-29 14:50:00,15.84,15.88,15.83,15.85,967387.0,15.7887,15.8285,15.7787,15.7986,967387.0
2025-01-29 15:00:00,15.86,15.87,15.83,15.86,403244.0,15.8086,15.8186,15.7787,15.8086,403244.0
2025-01-29 15:10:00,15.86,15.87,15.82,15.84,647751.0,15.8086,15.8186,15.7687,15.7887,647751.0
2025-01-29 15:20:00,15.84,15.86,15.82,15.83,685128.0,15.7887,15.8086,15.7687,15.7787,685128.0
2025-01-29 15:30:00,15.83,15.84,15.78,15.79,677532.0,15.7787,15.7887,15.7289,15.7388,677532.0
2025-01-29 15:40:00,15.79,15.8,15.76,15.77,823395.0,15.7388,15.7488,15.7089,15.7189,823395.0
2025-01-29 15:50:00,15.77,15.8,15.74,15.79,2988744.0,15.7189,15.7488,15.689,15.7388,2988744.0
2025-01-30 09:30:00,16.0,16.04,15.9,15.94,573288.0,15.9481,15.988,15.8485,15.8883,573288.0
2025-01-30 09:40:00,15.94,15.94,15.8,15.81,412151.0,15.8883,15.8883,15.7488,15.7588,412151.0
2025-01-30 09:50:00,15.81,15.83,15.71,15.72,550218.0,15.7588,15.7787,15.6591,15.6691,550218.0
2025-01-30 10:00:00,15.73,15.77,15.67,15.75,533371.0,15.679,15.7189,15.6192,15.699,533371.0
2025-01-30 10:10:00,15.75,15.76,15.7,15.75,626314.0,15.699,15.7089,15.6491,15.699,626314.0
2025-01-30 10:20:00,15.75,15.79,15.74,15.77,383302.0,15.699,15.7388,15.689,15.7189,383302.0
2025-01-30 10:30:00,15.77,15.81,15.75,15.78,373432.0,15.7189,15.7588,15.699,15.7289,373432.0
2025-01-30 10:40:00,15.77,15.8,15.74,15.76,216002.0,15.7189,15.7488,15.689,15.7089,216002.0
2025-01-30 10:50:00,15.77,15.77,15.7,15.73,375001.0,15.7189,15.7189,15.6491,15.679,375001.0
2025-01-30 11:00:00,15.73,15.73,15.69,15.71,212158.0,15.679,15.679,15.6392,15.6591,212158.0
2025-01-30 11:10:00,15.71,15.75,15.66,15.66,372192.0,15.6591,15.699,15.6093,15.6093,372192.0
2025-01-30 11:20:00,15.66,15.67,15.62,15.64,286403.0,15.6093,15.6192,15.5694,15.5893,286403.0
2025-01-30 11:30:00,15.63,15.73,15.6,15.69,352733.0,15.5793,15.679,15.5494,15.6392,352733.0
2025-01-30 11:40:00,15.7,15.71,15.63,15.63,255281.0,15.6491,15.6591,15.5793,15.5793,255281.0
2025-01-30 11:50:00,15.64,15.65,15.62,15.63,161759.0,15.5893,15.5993,15.5694,15.5793,161759.0
2025-01-30 12:00:00,15.63,15.65,15.62,15.64,273836.0,15.5793,15.5993,15.5694,15.5893,273836.0
2025-01-30 12:10:00,15.64,15.65,15.59,15.61,655147.0,15.5893,15.5993,15.5395,15.5594,655147.0
2025-01-30 12:20:00,15.62,15.64,15.59,15.61,173780.0,15.5694,15.5893,15.5395,15.5594,173780.0
2025-01-30 12:30:00,15.61,15.63,15.59,15.6,139211.0,15.5594,15.5793,15.5395,15.5494,139211.0
2025-01-30 12:40:00,15.6,15.61,15.54,15.56,347009.0,15.5494,15.5594,15.4896,15.5096,347009.0
2025-01-30 12:50:00,15.57,15.58,15.55,15.56,475239.0,15.5195,15.5295,15.4996,15.5096,475239.0
2025-01-30 13:00:00,15.56,15.56,15.52,15.53,321573.0,15.5096,15.5096,15.4697,15.4797,321573.0
2025-01-30 13:10:00,15.54,15.56,15.52,15.54,620832.0,15.4896,15.5096,15.4697,15.4896,620832.0
2025-01-30 13:20:00,15.54,15.6,15.53,15.57,597689.0,15.4896,15.5494,15.4797,15.5195,597689.0
2025-01-30 13:30:00,15.56,15.6,15.54,15.59,546397.0,15.5096,15.5494,15.4896,15.5395,546397.0
2025-01-30 13:40:00,15.59,15.64,15.58,15.63,262891.0,15.5395,15.5893,15.5295,15.5793,262891.0
2025-01-30 13:50:00,15.63,15.65,15.59,15.6,136860.0,15.5793,15.5993,15.5395,15.5494,136860.0
2025-01-30 14:00:00,15.6,15.68,15.6,15.68,245670.0,15.5494,15.6292,15.5494,15.6292,245670.0
2025-01-30 14:10:00,15.68,15.7,15.66,15.67,198650.0,15.6292,15.6491,15.6093,15.6192,198650.0
2025-01-30 14:20:00,15.67,15.68,15.63,15.63,201219.0,15.6192,15.6292,15.5793,15.5793,201219.0
2025-01-30 14:30:00,15.63,15.65,15.61,15.64,381703.0,15.5793,15.5993,15.5594,15.5893,381703.0
2025-01-30 14:40:00,15.65,15.65,15.58,15.62,857745.0,15.5993,15.5993,15.5295,15.5694,857745.0
2025-01-30 14:50:00,15.62,15.67,15.6,15.62,556480.0,15.5694,15.6192,15.5494,15.5694,556480.0
2025-01-30 15:00:00,15.63,15.65,15.61,15.64,186297.0,15.5793,15.5993,15.5594,15.5893,186297.0
2025-01-30 15:10:00,15.63,15.65,15.62,15.64,220418.0,15.5793,15.5993,15.5694,15.5893,220418.0
2025-01-30 15:20:00,15.65,15.68,15.62,15.67,571301.0,15.5993,15.6292,15.5694,15.6192,571301.0
2025-01-30 15:30:00,15.67,15.71,15.58,15.58,1327322.0,15.6192,15.6591,15.5295,15.5295,1327322.0
2025-01-30 15:40:00,15.58,15.64,15.56,15.64,872362.0,15.5295,15.5893,15.5096,15.5893,872362.0
2025-01-30 15:50:00,15.64,15.7,15.63,15.69,1850377.0,15.5893,15.6491,15.5793,15.6392,1850377.0
2025-01-31 09:30:00,15.74,15.74,15.56,15.57,369513.0,15.689,15.689,15.5096,15.5195,369513.0
2025-01-31 09:40:00,15.57,15.61,15.51,15.52,258225.0,15.5195,15.5594,15.4597,15.4697,258225.0
2025-01-31 09:50:00,15.53,15.54,15.42,15.42,483927.0,15.4797,15.4896,15.37,15.37,483927.0
2025-01-31 10:00:00,15.43,15.51,15.42,15.51,359790.0,15.38,15.4597,15.37,15.4597,359790.0
2025-01-31 10:10:00,15.51,15.51,15.41,15.42,377800.0,15.4597,15.4597,15.3601,15.37,377800.0
2025-01-31 10:20:00,15.43,15.43,15.32,15.34,1650623.0,15.38,15.38,15.2704,15.2903,1650623.0
2025-01-31 10:30:00,15.34,15.42,15.33,15.42,645241.0,15.2903,15.37,15.2803,15.37,645241.0
2025-01-31 10:40:00,15.42,15.44,15.39,15.42,303462.0,15.37,15.39,15.3401,15.37,303462.0
2025-01-31 10:50:00,15.43,15.45,15.4,15.42,428388.0,15.38,15.3999,15.3501,15.37,428388.0
2025-01-31 11:00:00,15.42,15.47,15.41,15.44,513666.0,15.37,15.4199,15.3601,15.39,513666.0
2025-01-31 11:10:00,15.44,15.49,15.42,15.46,1031628.0,15.39,15.4398,15.37,15.4099,1031628.0
2025-01-31 11:20:00,15.46,15.59,15.45,15.59,461621.0,15.4099,15.5395,15.3999,15.5395,461621.0
2025-01-31 11:30:00,15.59,15.71,15.58,15.71,673993.0,15.5395,15.6591,15.5295,15.6591,673993.0
2025-01-31 11:40:00,15.71,15.71,15.57,15.61,1013079.0,15.6591,15.6591,15.5195,15.5594,1013079.0
2025-01-31 11:50:00,15.61,15.65,15.59,15.62,480799.0,15.5594,15.5993,15.5395,15.5694,480799.0
2025-01-31 12:00:00,15.61,15.62,15.53,15.56,692079.0,15.5594,15.5694,15.4797,15.5096,692079.0
2025-01-31 12:10:00,15.56,15.59,15.5,15.54,570117.0,15.5096,15.5395,15.4498,15.4896,570117.0
2025-01-31 12:20:00,15.54,15.62,15.53,15.62,349347.0,15.4896,15.5694,15.4797,15.5694,349347.0
2025-01-31 12:30:00,15.61,15.62,15.59,15.6,241607.0,15.5594,15.5694,15.5395,15.5494,241607.0
2025-01-31 12:40:00,15.6,15.67,15.59,15.67,533018.0,15.5494,15.6192,15.5395,15.6192,533018.0
2025-01-31 12:50:00,15.67,15.68,15.64,15.64,202807.0,15.6192,15.6292,15.5893,15.5893,202807.0
2025-01-31 13:00:00,15.65,15.7,15.64,15.7,266181.0,15.5993,15.6491,15.5893,15.6491,266181.0
2025-01-31 13:10:00,15.7,15.72,15.69,15.7,373610.0,15.6491,15.6691,15.6392,15.6491,373610.0
2025-01-31 13:20:00,15.69,15.71,15.65,15.67,315317.0,15.6392,15.6591,15.5993,15.6192,315317.0
2025-01-31 13:30:00,15.67,15.7,15.62,15.64,340574.0,15.6192,15.6491,15.5694,15.5893,340574.0
2025-01-31 13:40:00,15.64,15.69,15.63,15.69,173963.0,15.5893,15.6392,15.5793,15.6392,173963.0
2025-01-31 13:50:00,15.68,15.69,15.61,15.62,241539.0,15.6292,15.6392,15.5594,15.5694,241539.0
2025-01-31 14:00:00,15.62,15.64,15.57,15.58,258706.0,15.5694,15.5893,15.5195,15.5295,258706.0
2025-01-31 14:10:00,15.59,15.62,15.58,15.59,203168.0,15.5395,15.5694,15.5295,15.5395,203168.0
2025-01-31 14:20:00,15.59,15.61,15.57,15.57,252709.0,15.5395,15.5594,15.5195,15.5195,252709.0
2025-01-31 14:30:00,15.57,15.6,15.54,15.54,614582.0,15.5195,15.5494,15.4896,15.4896,614582.0
2025-01-31 14:40:00,15.54,15.57,15.5,15.55,472387.0,15.4896,15.5195,15.4498,15.4996,472387.0
2025-01-31 14:50:00,15.54,15.6,15.52,15.58,648747.0,15.4896,15.5494,15.4697,15.5295,648747.0
2025-01-31 15:00:00,15.58,15.59,15.54,15.56,996000.0,15.5295,15.5395,15.4896,15.5096,996000.0
2025-01-31 15:10:00,15.55,15.61,15.55,15.59,504405.0,15.4996,15.5594,15.4996,15.5395,504405.0
2025-01-31 15:20:00,15.59,15.64,15.58,15.61,709425.0,15.5395,15.5893,15.5295,15.5594,709425.0
2025-01-31 15:30:00,15.61,15.66,15.6,15.63,2396109.0,15.5594,15.6093,15.5494,15.5793,2396109.0
2025-01-31 15:40:00,15.63,15.65,15.62,15.65,945022.0,15.5793,15.5993,15.5694,15.5993,945022.0
2025-01-31 15:50:00,15.65,15.68,15.63,15.64,2592279.0,15.5993,15.6292,15.5793,15.5893,2592279.0
2025-02-03 09:30:00,15.44,15.51,15.36,15.46,660259.0,15.39,15.4597,15.3102,15.4099,660259.0
2025-02-03 09:40:00,15.45,15.48,15.26,15.29,398366.0,15.3999,15.4298,15.2105,15.2405,398366.0
2025-02-03 09:50:00,15.29,15.3,15.17,15.19,398002.0,15.2405,15.2504,15.1208,15.1408,398002.0
2025-02-03 10:00:00,15.18,15.27,15.15,15.18,543374.0,15.1308,15.2205,15.1009,15.1308,543374.0
2025-02-03 10:10:00,15.18,15.22,15.15,15.16,513266.0,15.1308,15.1707,15.1009,15.1109,513266.0
2025-02-03 10:20:00,15.17,15.34,15.14,15.26,471617.0,15.1208,15.2903,15.0909,15.2105,471617.0
2025-02-03 10:30:00,15.26,15.28,15.18,15.2,644598.0,15.2105,15.2305,15.1308,15.1507,644598.0
2025-02-03 10:40:00,15.19,15.22,15.15,15.19,385009.0,15.1408,15.1707,15.1009,15.1408,385009.0
2025-02-03 10:50:00,15.2,15.28,15.18,15.24,765898.0,15.1507,15.2305,15.1308,15.1906,765898.0
2025-02-03 11:00:00,15.24,15.25,15.19,15.23,324612.0,15.1906,15.2006,15.1408,15.1806,324612.0
2025-02-03 11:10:00,15.23,15.27,15.2,15.22,588474.0,15.1806,15.2205,15.1507,15.1707,588474.0
2025-02-03 11:20:00,15.21,15.29,15.2,15.27,693713.0,15.1607,15.2405,15.1507,15.2205,693713.0
2025-02-03 11:30:00,15.27,15.29,15.23,15.27,1638952.0,15.2205,15.2405,15.1806,15.2205,1638952.0
2025-02-03 11:40:00,15.28,15.29,15.18,15.21,3532179.0,15.2305,15.2405,15.1308,15.1607,3532179.0
2025-02-03 11:50:00,15.21,15.23,15.16,15.19,1078594.0,15.1607,15.1806,15.1109,15.1408,1078594.0
2025-02-03 12:00:00,15.2,15.2,15.14,15.17,487159.0,15.1507,15.1507,15.0909,15.1208,487159.0
2025-02-03 12:10:00,15.17,15.18,15.13,15.17,327200.0,15.1208,15.1308,15.081,15.1208,327200.0
2025-02-03 12:20:00,15.17,15.21,15.15,15.2,309068.0,15.1208,15.1607,15.1009,15.1507,309068.0
2025-02-03 12:30:00,15.2,15.24,15.18,15.23,227308.0,15.1507,15.1906,15.1308,15.1806,227308.0
2025-02-03 12:40:00,15.23,15.23,15.18,15.2,528529.0,15.1806,15.1806,15.1308,15.1507,528529.0
2025-02-03 12:50:00,15.2,15.21,15.15,15.18,412843.0,15.1507,15.1607,15.1009,15.1308,412843.0
2025-02-03 13:00:00,15.17,15.22,15.15,15.21,291669.0,15.1208,15.1707,15.1009,15.1607,291669.0
2025-02-03 13:10:00,15.21,15.24,15.19,15.21,235633.0,15.1607,15.1906,15.1408,15.1607,235633.0
2025-02-03 13:20:00,15.21,15.26,15.21,15.25,358341.0,15.1607,15.2105,15.1607,15.2006,358341.0
2025-02-03 13:30:00,15.25,15.26,15.22,15.26,479484.0,15.2006,15.2105,15.1707,15.2105,479484.0
2025-02-03 13:40:00,15.26,15.31,15.24,15.28,826362.0,15.2105,15.2604,15.1906,15.2305,826362.0
2025-02-03 13:50:00,15.28,15.31,15.27,15.29,281129.0,15.2305,15.2604,15.2205,15.2405,281129.0
2025-02-03 14:00:00,15.29,15.33,15.27,15.31,501564.0,15.2405,15.2803,15.2205,15.2604,501564.0
2025-02-03 14:10:00,15.31,15.36,15.3,15.35,1322780.0,15.2604,15.3102,15.2504,15.3003,1322780.0
2025-02-03 14:20:00,15.34,15.35,15.29,15.3,355763.0,15.2903,15.3003,15.2405,15.2504,355763.0
2025-02-03 14:30:00,15.31,15.31,15.24,15.25,509919.0,15.2604,15.2604,15.1906,15.2006,509919.0
2025-02-03 14:40:00,15.24,15.28,15.24,15.28,438465.0,15.1906,15.2305,15.1906,15.2305,438465.0
2025-02-03 14:50:00,15.28,15.28,15.22,15.24,797441.0,15.2305,15.2305,15.1707,15.1906,797441.0
2025-02-03 15:00:00,15.24,15.25,15.18,15.2,3402381.0,15.1906,15.2006,15.1308,15.1507,3402381.0
2025-02-03 15:10:00,15.2,15.25,15.17,15.2,642761.0,15.1507,15.2006,15.1208,15.1507,642761.0
2025-02-03 15:20:00,15.21,15.21,15.17,15.19,504170.0,15.1607,15.1607,15.1208,15.1408,504170.0
2025-02-03 15:30:00,15.19,15.19,15.15,15.17,773507.0,15.1408,15.1408,15.1009,15.1208,773507.0
2025-02-03 15:40:00,15.17,15.18,15.14,15.15,925300.0,15.1208,15.1308,15.0909,15.1009,925300.0
2025-02-03 15:50:00,15.15,15.18,15.12,15.17,3041765.0,15.1009,15.1308,15.071,15.1208,3041765.0
2025-02-04 09:30:00,15.09,15.14,15.02,15.03,685419.0,15.0411,15.0909,14.9713,14.9813,685419.0
2025-02-04 09:40:00,15.02,15.07,14.99,15.07,297073.0,14.9713,15.0212,14.9414,15.0212,297073.0
2025-02-04 09:50:00,15.07,15.18,15.03,15.16,306562.0,15.0212,15.1308,14.9813,15.1109,306562.0
2025-02-04 10:00:00,15.16,15.25,15.16,15.23,351378.0,15.1109,15.2006,15.1109,15.1806,351378.0
2025-02-04 10:10:00,15.24,15.34,15.22,15.32,363648.0,15.1906,15.2903,15.1707,15.2704,363648.0
2025-02-04 10:20:00,15.32,15.36,15.3,15.32,345333.0,15.2704,15.3102,15.2504,15.2704,345333.0
2025-02-04 10:30:00,15.32,15.32,15.27,15.29,190921.0,15.2704,15.2704,15.2205,15.2405,190921.0
2025-02-04 10:40:00,15.29,15.31,15.22,15.25,288268.0,15.2405,15.2604,15.1707,15.2006,288268.0
2025-02-04 10:50:00,15.25,15.31,15.24,15.28,468831.0,15.2006,15.2604,15.1906,15.2305,468831.0
2025-02-04 11:00:00,15.29,15.33,15.27,15.33,120936.0,15.2405,15.2803,15.2205,15.2803,120936.0
2025-02-04 11:10:00,15.33,15.33,15.29,15.29,147421.0,15.2803,15.2803,15.2405,15.2405,147421.0
2025-02-04 11:20:00,15.29,15.31,15.27,15.29,446518.0,15.2405,15.2604,15.2205,15.2405,446518.0
2025-02-04 11:30:00,15.29,15.31,15.25,15.26,104663.0,15.2405,15.2604,15.2006,15.2105,104663.0
2025-02-04 11:40:00,15.26,15.35,15.25,15.33,683364.0,15.2105,15.3003,15.2006,15.2803,683364.0
2025-02-04 11:50:00,15.32,15.33,15.28,15.31,88476.0,15.2704,15.2803,15.2305,15.2604,88476.0
2025-02-04 12:00:00,15.31,15.33,15.29,15.29,130687.0,15.2604,15.2803,15.2405,15.2405,130687.0
2025-02-04 12:10:00,15.29,15.31,15.25,15.26,105120.0,15.2405,15.2604,15.2006,15.2105,105120.0
2025-02-04 12:20:00,15.26,15.26,15.24,15.25,94249.0,15.2105,15.2105,15.1906,15.2006,94249.0
2025-02-04 12:30:00,15.25,15.27,15.23,15.26,121203.0,15.2006,15.2205,15.1806,15.2105,121203.0
2025-02-04 12:40:00,15.26,15.26,15.2,15.23,318507.0,15.2105,15.2105,15.1507,15.1806,318507.0
2025-02-04 12:50:00,15.23,15.26,15.22,15.26,147789.0,15.1806,15.2105,15.1707,15.2105,147789.0
2025-02-04 13:00:00,15.26,15.26,15.22,15.24,116206.0,15.2105,15.2105,15.1707,15.1906,116206.0
2025-02-04 13:10:00,15.24,15.24,15.21,15.24,163679.0,15.1906,15.1906,15.1607,15.1906,163679.0
2025-02-04 13:20:00,15.24,15.24,15.2,15.23,116452.0,15.1906,15.1906,15.1507,15.1806,116452.0
2025-02-04 13:30:00,15.23,15.24,15.18,15.18,142847.0,15.1806,15.1906,15.1308,15.1308,142847.0
2025-02-04 13:40:00,15.18,15.19,15.17,15.17,95795.0,15.1308,15.1408,15.1208,15.1208,95795.0
2025-02-04 13:50:00,15.18,15.18,15.15,15.17,121021.0,15.1308,15.1308,15.1009,15.1208,121021.0
2025-02-04 14:00:00,15.17,15.2,15.15,15.2,80047.0,15.1208,15.1507,15.1009,15.1507,80047.0
2025-02-04 14:10:00,15.2,15.23,15.19,15.21,154976.0,15.1507,15.1806,15.1408,15.1607,154976.0
2025-02-04 14:20:00,15.21,15.26,15.21,15.25,151900.0,15.1607,15.2105,15.1607,15.2006,151900.0
2025-02-04 14:30:00,15.25,15.28,15.24,15.28,1052356.0,15.2006,15.2305,15.1906,15.2305,1052356.0
2025-02-04 14:40:00,15.28,15.31,15.26,15.29,572914.0,15.2305,15.2604,15.2105,15.2405,572914.0
2025-02-04 14:50:00,15.29,15.32,15.28,15.31,323083.0,15.2405,15.2704,15.2305,15.2604,323083.0
2025-02-04 15:00:00,15.31,15.33,15.29,15.32,687158.0,15.2604,15.2803,15.2405,15.2704,687158.0
2025-02-04 15:10:00,15.32,15.33,15.29,15.31,389750.0,15.2704,15.2803,15.2405,15.2604,389750.0
2025-02-04 15:20:00,15.31,15.31,15.27,15.28,514241.0,15.2604,15.2604,15.2205,15.2305,514241.0
2025-02-04 15:30:00,15.28,15.32,15.24,15.28,668924.0,15.2305,15.2704,15.1906,15.2305,668924.0
2025-02-04 15:40:00,15.29,15.31,15.28,15.29,626951.0,15.2405,15.2604,15.2305,15.2405,626951.0
2025-02-04 15:50:00,15.29,15.3,15.18,15.19,1711342.0,15.2405,15.2504,15.1308,15.1408,1711342.0
2025-02-05 09:30:00,15.33,15.4,15.28,15.33,546431.0,15.2803,15.3501,15.2305,15.2803,546431.0
2025-02-05 09:40:00,15.33,15.34,15.22,15.23,273666.0,15.2803,15.2903,15.1707,15.1806,273666.0
2025-02-05 09:50:00,15.23,15.23,15.19,15.21,199346.0,15.1806,15.1806,15.1408,15.1607,199346.0
2025-02-05 10:00:00,15.22,15.28,15.22,15.27,292831.0,15.1707,15.2305,15.1707,15.2205,292831.0
2025-02-05 10:10:00,15.28,15.29,15.25,15.28,134900.0,15.2305,15.2405,15.2006,15.2305,134900.0
2025-02-05 10:20:00,15.28,15.35,15.26,15.32,278443.0,15.2305,15.3003,15.2105,15.2704,278443.0
2025-02-05 10:30:00,15.32,15.32,15.26,15.27,132067.0,15.2704,15.2704,15.2105,15.2205,132067.0
2025-02-05 10:40:00,15.27,15.31,15.27,15.3,185812.0,15.2205,15.2604,15.2205,15.2504,185812.0
2025-02-05 10:50:00,15.3,15.34,15.29,15.33,318953.0,15.2504,15.2903,15.2405,15.2803,318953.0
2025-02-05 11:00:00,15.33,15.46,15.32,15.43,555551.0,15.2803,15.4099,15.2704,15.38,555551.0
2025-02-05 11:10:00,15.42,15.52,15.41,15.46,660755.0,15.37,15.4697,15.3601,15.4099,660755.0
2025-02-05 11:20:00,15.46,15.5,15.44,15.46,388830.0,15.4099,15.4498,15.39,15.4099,388830.0
2025-02-05 11:30:00,15.46,15.55,15.45,15.55,560636.0,15.4099,15.4996,15.3999,15.4996,560636.0
2025-02-05 11:40:00,15.54,15.61,15.54,15.61,607172.0,15.4896,15.5594,15.4896,15.5594,607172.0
2025-02-05 11:50:00,15.61,15.66,15.59,15.62,417413.0,15.5594,15.6093,15.5395,15.5694,417413.0
2025-02-05 12:00:00,15.62,15.63,15.56,15.62,483705.0,15.5694,15.5793,15.5096,15.5694,483705.0
2025-02-05 12:10:00,15.62,15.67,15.61,15.65,434062.0,15.5694,15.6192,15.5594,15.5993,434062.0
2025-02-05 12:20:00,15.65,15.65,15.6,15.62,316592.0,15.5993,15.5993,15.5494,15.5694,316592.0
2025-02-05 12:30:00,15.62,15.63,15.58,15.62,313728.0,15.5694,15.5793,15.5295,15.5694,313728.0
2025-02-05 12:40:00,15.61,15.62,15.6,15.62,200707.0,15.5594,15.5694,15.5494,15.5694,200707.0
2025-02-05 12:50:00,15.62,15.64,15.59,15.61,312568.0,15.5694,15.5893,15.5395,15.5594,312568.0
2025-02-05 13:00:00,15.61,15.61,15.59,15.6,300173.0,15.5594,15.5594,15.5395,15.5494,300173.0
2025-02-05 13:10:00,15.6,15.66,15.59,15.64,305486.0,15.5494,15.6093,15.5395,15.5893,305486.0
2025-02-05 13:20:00,15.65,15.65,15.63,15.64,233933.0,15.5993,15.5993,15.5793,15.5893,233933.0
2025-02-05 13:30:00,15.64,15.68,15.63,15.63,297532.0,15.5893,15.6292,15.5793,15.5793,297532.0
2025-02-05 13:40:00,15.64,15.65,15.62,15.64,167188.0,15.5893,15.5993,15.5694,15.5893,167188.0
2025-02-05 13:50:00,15.64,15.71,15.63,15.71,393441.0,15.5893,15.6591,15.5793,15.6591,393441.0
2025-02-05 14:00:00,15.71,15.78,15.69,15.76,366986.0,15.6591,15.7289,15.6392,15.7089,366986.0
2025-02-05 14:10:00,15.76,15.8,15.75,15.79,1274602.0,15.7089,15.7488,15.699,15.7388,1274602.0
2025-02-05 14:20:00,15.79,15.79,15.76,15.78,338567.0,15.7388,15.7388,15.7089,15.7289,338567.0
2025-02-05 14:30:00,15.78,15.78,15.67,15.72,528616.0,15.7289,15.7289,15.6192,15.6691,528616.0
2025-02-05 14:40:00,15.72,15.74,15.66,15.68,354999.0,15.6691,15.689,15.6093,15.6292,354999.0
2025-02-05 14:50:00,15.68,15.7,15.66,15.68,366783.0,15.6292,15.6491,15.6093,15.6292,366783.0
2025-02-05 15:00:00,15.68,15.71,15.67,15.7,354475.0,15.6292,15.6591,15.6192,15.6491,354475.0
2025-02-05 15:10:00,15.7,15.72,15.68,15.72,384756.0,15.6491,15.6691,15.6292,15.6691,384756.0
2025-02-05 15:20:00,15.72,15.76,15.71,15.76,961688.0,15.6691,15.7089,15.6591,15.7089,961688.0
2025-02-05 15:30:00,15.76,15.76,15.7,15.74,763512.0,15.7089,15.7089,15.6491,15.689,763512.0
2025-02-05 15:40:00,15.74,15.75,15.7,15.74,736479.0,15.689,15.699,15.6491,15.689,736479.0
2025-02-05 15:50:00,15.74,15.77,15.73,15.74,2485204.0,15.689,15.7189,15.679,15.689,2485204.0
2025-02-06 09:30:00,15.82,15.95,15.76,15.95,784186.0,15.7687,15.8983,15.7089,15.8983,784186.0
2025-02-06 09:40:00,15.95,15.99,15.81,15.82,1007631.0,15.8983,15.9382,15.7588,15.7687,1007631.0
2025-02-06 09:50:00,15.82,15.86,15.69,15.7,1404436.0,15.7687,15.8086,15.6392,15.6491,1404436.0
2025-02-06 10:00:00,15.7,15.82,15.67,15.78,722083.0,15.6491,15.7687,15.6192,15.7289,722083.0
2025-02-06 10:10:00,15.77,15.78,15.74,15.76,200735.0,15.7189,15.7289,15.689,15.7089,200735.0
2025-02-06 10:20:00,15.76,15.76,15.63,15.65,255233.0,15.7089,15.7089,15.5793,15.5993,255233.0
2025-02-06 10:30:00,15.65,15.74,15.61,15.71,427895.0,15.5993,15.689,15.5594,15.6591,427895.0
2025-02-06 10:40:00,15.72,15.74,15.65,15.68,500037.0,15.6691,15.689,15.5993,15.6292,500037.0
2025-02-06 10:50:00,15.68,15.7,15.64,15.65,322382.0,15.6292,15.6491,15.5893,15.5993,322382.0
2025-02-06 11:00:00,15.65,15.7,15.63,15.7,593651.0,15.5993,15.6491,15.5793,15.6491,593651.0
2025-02-06 11:10:00,15.7,15.77,15.68,15.75,1374621.0,15.6491,15.7189,15.6292,15.699,1374621.0
2025-02-06 11:20:00,15.75,15.76,15.71,15.73,269787.0,15.699,15.7089,15.6591,15.679,269787.0
2025-02-06 11:30:00,15.73,15.75,15.72,15.75,185833.0,15.679,15.699,15.6691,15.699,185833.0
2025-02-06 11:40:00,15.75,15.79,15.74,15.77,248082.0,15.699,15.7388,15.689,15.7189,248082.0
2025-02-06 11:50:00,15.77,15.79,15.75,15.76,223936.0,15.7189,15.7388,15.699,15.7089,223936.0
2025-02-06 12:00:00,15.77,15.77,15.71,15.73,169870.0,15.7189,15.7189,15.6591,15.679,169870.0
2025-02-06 12:10:00,15.73,15.73,15.7,15.72,166756.0,15.679,15.679,15.6491,15.6691,166756.0
2025-02-06 12:20:00,15.72,15.78,15.71,15.78,215439.0,15.6691,15.7289,15.6591,15.7289,215439.0
2025-02-06 12:30:00,15.79,15.82,15.77,15.81,405188.0,15.7388,15.7687,15.7189,15.7588,405188.0
2025-02-06 12:40:00,15.81,15.83,15.79,15.79,247265.0,15.7588,15.7787,15.7388,15.7388,247265.0
2025-02-06 12:50:00,15.8,15.8,15.76,15.77,224174.0,15.7488,15.7488,15.7089,15.7189,224174.0
2025-02-06 13:00:00,15.78,15.8,15.75,15.77,190758.0,15.7289,15.7488,15.699,15.7189,190758.0
2025-02-06 13:10:00,15.77,15.81,15.75,15.76,210388.0,15.7189,15.7588,15.699,15.7089,210388.0
2025-02-06 13:20:00,15.75,15.78,15.74,15.77,402982.0,15.699,15.7289,15.689,15.7189,402982.0
2025-02-06 13:30:00,15.77,15.78,15.75,15.76,177389.0,15.7189,15.7289,15.699,15.7089,177389.0
2025-02-06 13:40:00,15.76,15.77,15.73,15.74,112179.0,15.7089,15.7189,15.679,15.689,112179.0
2025-02-06 13:50:00,15.74,15.77,15.72,15.75,319033.0,15.689,15.7189,15.6691,15.699,319033.0
2025-02-06 14:00:00,15.74,15.77,15.74,15.77,319301.0,15.689,15.7189,15.689,15.7189,319301.0
2025-02-06 14:10:00,15.77,15.77,15.73,15.75,270137.0,15.7189,15.7189,15.679,15.699,270137.0
2025-02-06 14:20:00,15.75,15.75,15.7,15.73,339839.0,15.699,15.699,15.6491,15.679,339839.0
2025-02-06 14:30:00,15.73,15.73,15.69,15.73,172539.0,15.679,15.679,15.6392,15.679,172539.0
2025-02-06 14:40:00,15.73,15.73,15.67,15.68,235223.0,15.679,15.679,15.6192,15.6292,235223.0
2025-02-06 14:50:00,15.68,15.73,15.67,15.7,500288.0,15.6292,15.679,15.6192,15.6491,500288.0
2025-02-06 15:00:00,15.7,15.72,15.68,15.71,206048.0,15.6491,15.6691,15.6292,15.6591,206048.0
2025-02-06 15:10:00,15.71,15.72,15.69,15.71,234454.0,15.6591,15.6691,15.6392,15.6591,234454.0
2025-02-06 15:20:00,15.71,15.71,15.68,15.7,217847.0,15.6591,15.6591,15.6292,15.6491,217847.0
2025-02-06 15:30:00,15.7,15.7,15.67,15.69,395892.0,15.6491,15.6491,15.6192,15.6392,395892.0
2025-02-06 15:40:00,15.69,15.71,15.67,15.67,597492.0,15.6392,15.6591,15.6192,15.6192,597492.0
2025-02-06 15:50:00,15.68,15.71,15.58,15.6,3575798.0,15.6292,15.6591,15.5295,15.5494,3575798.0
2025-02-07 09:30:00,15.61,15.65,15.49,15.55,535208.0,15.5594,15.5993,15.4398,15.4996,535208.0
2025-02-07 09:40:00,15.54,15.61,15.53,15.61,145610.0,15.4896,15.5594,15.4797,15.5594,145610.0
2025-02-07 09:50:00,15.61,15.63,15.57,15.6,195083.0,15.5594,15.5793,15.5195,15.5494,195083.0
2025-02-07 10:00:00,15.59,15.6,15.49,15.59,251621.0,15.5395,15.5494,15.4398,15.5395,251621.0
2025-02-07 10:10:00,15.59,15.61,15.5,15.54,942902.0,15.5395,15.5594,15.4498,15.4896,942902.0
2025-02-07 10:20:00,15.54,15.56,15.51,15.53,127590.0,15.4896,15.5096,15.4597,15.4797,127590.0
2025-02-07 10:30:00,15.53,15.53,15.5,15.51,315512.0,15.4797,15.4797,15.4498,15.4597,315512.0
2025-02-07 10:40:00,15.51,15.55,15.49,15.5,281445.0,15.4597,15.4996,15.4398,15.4498,281445.0
2025-02-07 10:50:00,15.5,15.53,15.45,15.49,319192.0,15.4498,15.4797,15.3999,15.4398,319192.0
2025-02-07 11:00:00,15.49,15.54,15.46,15.53,207590.0,15.4398,15.4896,15.4099,15.4797,207590.0
2025-02-07 11:10:00,15.53,15.53,15.47,15.49,257093.0,15.4797,15.4797,15.4199,15.4398,257093.0
2025-02-07 11:20:00,15.5,15.51,15.43,15.44,187121.0,15.4498,15.4597,15.38,15.39,187121.0
2025-02-07 11:30:00,15.44,15.47,15.43,15.46,205421.0,15.39,15.4199,15.38,15.4099,205421.0
2025-02-07 11:40:00,15.46,15.46,15.42,15.44,124541.0,15.4099,15.4099,15.37,15.39,124541.0
2025-02-07 11:50:00,15.45,15.45,15.41,15.42,254979.0,15.3999,15.3999,15.3601,15.37,254979.0
2025-02-07 12:00:00,15.42,15.45,15.4,15.41,416689.0,15.37,15.3999,15.3501,15.3601,416689.0
2025-02-07 12:10:00,15.41,15.45,15.39,15.45,390134.0,15.3601,15.3999,15.3401,15.3999,390134.0
2025-02-07 12:20:00,15.45,15.46,15.41,15.42,291816.0,15.3999,15.4099,15.3601,15.37,291816.0
2025-02-07 12:30:00,15.42,15.44,15.39,15.4,168724.0,15.37,15.39,15.3401,15.3501,168724.0
2025-02-07 12:40:00,15.4,15.41,15.38,15.4,151819.0,15.3501,15.3601,15.3302,15.3501,151819.0
2025-02-07 12:50:00,15.4,15.44,15.39,15.41,439778.0,15.3501,15.39,15.3401,15.3601,439778.0
2025-02-07 13:00:00,15.41,15.43,15.4,15.43,163335.0,15.3601,15.38,15.3501,15.38,163335.0
2025-02-07 13:10:00,15.43,15.46,15.43,15.45,220221.0,15.38,15.4099,15.38,15.3999,220221.0
2025-02-07 13:20:00,15.45,15.45,15.39,15.4,284551.0,15.3999,15.3999,15.3401,15.3501,284551.0
2025-02-07 13:30:00,15.4,15.43,15.39,15.42,369826.0,15.3501,15.38,15.3401,15.37,369826.0
2025-02-07 13:40:00,15.41,15.44,15.4,15.42,281291.0,15.3601,15.39,15.3501,15.37,281291.0
2025-02-07 13:50:00,15.42,15.42,15.37,15.38,241782.0,15.37,15.37,15.3202,15.3302,241782.0
2025-02-07 14:00:00,15.38,15.39,15.36,15.38,233748.0,15.3302,15.3401,15.3102,15.3302,233748.0
2025-02-07 14:10:00,15.37,15.41,15.37,15.41,142228.0,15.3202,15.3601,15.3202,15.3601,142228.0
2025-02-07 14:20:00,15.41,15.41,15.39,15.4,403212.0,15.3601,15.3601,15.3401,15.3501,403212.0
2025-02-07 14:30:00,15.4,15.41,15.37,15.41,167983.0,15.3501,15.3601,15.3202,15.3601,167983.0
2025-02-07 14:40:00,15.41,15.42,15.4,15.42,231989.0,15.3601,15.37,15.3501,15.37,231989.0
2025-02-07 14:50:00,15.42,15.43,15.4,15.41,181328.0,15.37,15.38,15.3501,15.3601,181328.0
2025-02-07 15:00:00,15.4,15.41,15.39,15.41,204541.0,15.3501,15.3601,15.3401,15.3601,204541.0
2025-02-07 15:10:00,15.41,15.41,15.37,15.4,517043.0,15.3601,15.3601,15.3202,15.3501,517043.0
2025-02-07 15:20:00,15.4,15.41,15.39,15.4,230164.0,15.3501,15.3601,15.3401,15.3501,230164.0
2025-02-07 15:30:00,15.4,15.41,15.39,15.41,477424.0,15.3501,15.3601,15.3401,15.3601,477424.0
2025-02-07 15:40:00,15.41,15.41,15.36,15.39,679501.0,15.3601,15.3601,15.3102,15.3401,679501.0
2025-02-07 15:50:00,15.39,15.4,15.31,15.33,2671476.0,15.3401,15.3501,15.2604,15.2803,2671476.0
2025-02-10 09:30:00,15.35,15.47,15.23,15.26,440230.0,15.3003,15.4199,15.1806,15.2105,440230.0
2025-02-10 09:40:00,15.27,15.37,15.21,15.36,228262.0,15.2205,15.3202,15.1607,15.3102,228262.0
2025-02-10 09:50:00,15.36,15.45,15.36,15.39,639193.0,15.3102,15.3999,15.3102,15.3401,639193.0
2025-02-10 10:00:00,15.39,15.39,15.31,15.36,247642.0,15.3401,15.3401,15.2604,15.3102,247642.0
2025-02-10 10:10:00,15.36,15.43,15.34,15.39,303047.0,15.3102,15.38,15.2903,15.3401,303047.0
2025-02-10 10:20:00,15.39,15.41,15.36,15.4,224347.0,15.3401,15.3601,15.3102,15.3501,224347.0
2025-02-10 10:30:00,15.4,15.41,15.38,15.39,134461.0,15.3501,15.3601,15.3302,15.3401,134461.0
2025-02-10 10:40:00,15.38,15.43,15.35,15.42,207749.0,15.3302,15.38,15.3003,15.37,207749.0
2025-02-10 10:50:00,15.42,15.44,15.39,15.4,351252.0,15.37,15.39,15.3401,15.3501,351252.0
2025-02-10 11:00:00,15.41,15.43,15.4,15.42,192313.0,15.3601,15.38,15.3501,15.37,192313.0
2025-02-10 11:10:00,15.42,15.43,15.39,15.4,228725.0,15.37,15.38,15.3401,15.3501,228725.0
2025-02-10 11:20:00,15.39,15.45,15.38,15.42,386125.0,15.3401,15.3999,15.3302,15.37,386125.0
2025-02-10 11:30:00,15.42,15.44,15.41,15.43,151712.0,15.37,15.39,15.3601,15.38,151712.0
2025-02-10 11:40:00,15.44,15.44,15.41,15.42,84085.0,15.39,15.39,15.3601,15.37,84085.0
2025-02-10 11:50:00,15.42,15.44,15.41,15.43,178084.0,15.37,15.39,15.3601,15.38,178084.0
2025-02-10 12:00:00,15.43,15.46,15.42,15.46,118901.0,15.38,15.4099,15.37,15.4099,118901.0
2025-02-10 12:10:00,15.46,15.46,15.44,15.45,103010.0,15.4099,15.4099,15.39,15.3999,103010.0
2025-02-10 12:20:00,15.45,15.45,15.42,15.44,188540.0,15.3999,15.3999,15.37,15.39,188540.0
2025-02-10 12:30:00,15.44,15.44,15.43,15.44,63791.0,15.39,15.39,15.38,15.39,63791.0
2025-02-10 12:40:00,15.44,15.47,15.43,15.46,260723.0,15.39,15.4199,15.38,15.4099,260723.0
2025-02-10 12:50:00,15.46,15.48,15.45,15.46,119433.0,15.4099,15.4298,15.3999,15.4099,119433.0
2025-02-10 13:00:00,15.46,15.47,15.46,15.46,84842.0,15.4099,15.4199,15.4099,15.4099,84842.0
2025-02-10 13:10:00,15.46,15.48,15.46,15.48,347411.0,15.4099,15.4298,15.4099,15.4298,347411.0
2025-02-10 13:20:00,15.48,15.48,15.45,15.46,174630.0,15.4298,15.4298,15.3999,15.4099,174630.0
2025-02-10 13:30:00,15.46,15.47,15.44,15.46,528107.0,15.4099,15.4199,15.39,15.4099,528107.0
2025-02-10 13:40:00,15.47,15.49,15.46,15.48,284686.0,15.4199,15.4398,15.4099,15.4298,284686.0
2025-02-10 13:50:00,15.48,15.49,15.46,15.48,237986.0,15.4298,15.4398,15.4099,15.4298,237986.0
2025-02-10 14:00:00,15.48,15.51,15.47,15.51,119956.0,15.4298,15.4597,15.4199,15.4597,119956.0
2025-02-10 14:10:00,15.51,15.56,15.5,15.56,655147.0,15.4597,15.5096,15.4498,15.5096,655147.0
2025-02-10 14:20:00,15.56,15.56,15.52,15.53,365521.0,15.5096,15.5096,15.4697,15.4797,365521.0
2025-02-10 14:30:00,15.53,15.55,15.5,15.52,376007.0,15.4797,15.4996,15.4498,15.4697,376007.0
2025-02-10 14:40:00,15.52,15.56,15.49,15.54,466524.0,15.4697,15.5096,15.4398,15.4896,466524.0
2025-02-10 14:50:00,15.54,15.56,15.54,15.56,136465.0,15.4896,15.5096,15.4896,15.5096,136465.0
2025-02-10 15:00:00,15.56,15.58,15.54,15.57,359903.0,15.5096,15.5295,15.4896,15.5195,359903.0
2025-02-10 15:10:00,15.57,15.59,15.56,15.57,223283.0,15.5195,15.5395,15.5096,15.5195,223283.0
2025-02-10 15:20:00,15.57,15.57,15.53,15.54,770081.0,15.5195,15.5195,15.4797,15.4896,770081.0
2025-02-10 15:30:00,15.54,15.55,15.5,15.54,975054.0,15.4896,15.4996,15.4498,15.4896,975054.0
2025-02-10 15:40:00,15.54,15.57,15.53,15.57,478649.0,15.4896,15.5195,15.4797,15.5195,478649.0
2025-02-10 15:50:00,15.57,15.65,15.56,15.65,2580362.0,15.5195,15.5993,15.5096,15.5993,2580362.0
2025-02-11 09:30:00,15.54,15.64,15.44,15.45,431348.0,15.4896,15.5893,15.39,15.3999,431348.0
2025-02-11 09:40:00,15.45,15.5,15.44,15.5,276815.0,15.3999,15.4498,15.39,15.4498,276815.0
2025-02-11 09:50:00,15.5,15.53,15.48,15.5,387372.0,15.4498,15.4797,15.4298,15.4498,387372.0
2025-02-11 10:00:00,15.5,15.51,15.46,15.5,347136.0,15.4498,15.4597,15.4099,15.4498,347136.0
2025-02-11 10:10:00,15.5,15.5,15.42,15.43,302068.0,15.4498,15.4498,15.37,15.38,302068.0
2025-02-11 10:20:00,15.42,15.48,15.42,15.48,200414.0,15.37,15.4298,15.37,15.4298,200414.0
2025-02-11 10:30:00,15.48,15.5,15.47,15.5,204622.0,15.4298,15.4498,15.4199,15.4498,204622.0
2025-02-11 10:40:00,15.5,15.52,15.48,15.5,752788.0,15.4498,15.4697,15.4298,15.4498,752788.0
2025-02-11 10:50:00,15.5,15.58,15.49,15.56,669659.0,15.4498,15.5295,15.4398,15.5096,669659.0
2025-02-11 11:00:00,15.56,15.58,15.49,15.58,184220.0,15.5096,15.5295,15.4398,15.5295,184220.0
2025-02-11 11:10:00,15.58,15.59,15.55,15.59,132969.0,15.5295,15.5395,15.4996,15.5395,132969.0
2025-02-11 11:20:00,15.59,15.66,15.58,15.61,182054.0,15.5395,15.6093,15.5295,15.5594,182054.0
2025-02-11 11:30:00,15.61,15.64,15.61,15.63,230005.0,15.5594,15.5893,15.5594,15.5793,230005.0
2025-02-11 11:40:00,15.64,15.68,15.63,15.67,336023.0,15.5893,15.6292,15.5793,15.6192,336023.0
2025-02-11 11:50:00,15.67,15.67,15.63,15.64,210523.0,15.6192,15.6192,15.5793,15.5893,210523.0
2025-02-11 12:00:00,15.64,15.66,15.62,15.66,127762.0,15.5893,15.6093,15.5694,15.6093,127762.0
2025-02-11 12:10:00,15.66,15.67,15.63,15.67,109786.0,15.6093,15.6192,15.5793,15.6192,109786.0
2025-02-11 12:20:00,15.67,15.67,15.64,15.67,117204.0,15.6192,15.6192,15.5893,15.6192,117204.0
2025-02-11 12:30:00,15.67,15.68,15.65,15.66,101295.0,15.6192,15.6292,15.5993,15.6093,101295.0
2025-02-11 12:40:00,15.66,15.66,15.62,15.62,169794.0,15.6093,15.6093,15.5694,15.5694,169794.0
2025-02-11 12:50:00,15.62,15.63,15.6,15.61,71994.0,15.5694,15.5793,15.5494,15.5594,71994.0
2025-02-11 13:00:00,15.61,15.65,15.6,15.64,196509.0,15.5594,15.5993,15.5494,15.5893,196509.0
2025-02-11 13:10:00,15.64,15.67,15.63,15.67,129608.0,15.5893,15.6192,15.5793,15.6192,129608.0
2025-02-11 13:20:00,15.67,15.67,15.66,15.67,61565.0,15.6192,15.6192,15.6093,15.6192,61565.0
2025-02-11 13:30:00,15.67,15.71,15.66,15.7,215312.0,15.6192,15.6591,15.6093,15.6491,215312.0
2025-02-11 13:40:00,15.7,15.71,15.66,15.66,232234.0,15.6491,15.6591,15.6093,15.6093,232234.0
2025-02-11 13:50:00,15.67,15.67,15.66,15.67,59654.0,15.6192,15.6192,15.6093,15.6192,59654.0
2025-02-11 14:00:00,15.67,15.67,15.59,15.6,205005.0,15.6192,15.6192,15.5395,15.5494,205005.0
2025-02-11 14:10:00,15.6,15.63,15.59,15.61,231368.0,15.5494,15.5793,15.5395,15.5594,231368.0
2025-02-11 14:20:00,15.61,15.64,15.6,15.61,170682.0,15.5594,15.5893,15.5494,15.5594,170682.0
2025-02-11 14:30:00,15.62,15.65,15.61,15.64,270956.0,15.5694,15.5993,15.5594,15.5893,270956.0
2025-02-11 14:40:00,15.64,15.66,15.61,15.63,135395.0,15.5893,15.6093,15.5594,15.5793,135395.0
2025-02-11 14:50:00,15.63,15.65,15.62,15.64,185276.0,15.5793,15.5993,15.5694,15.5893,185276.0
2025-02-11 15:00:00,15.64,15.67,15.64,15.66,121391.0,15.5893,15.6192,15.5893,15.6093,121391.0
2025-02-11 15:10:00,15.66,15.68,15.64,15.65,293839.0,15.6093,15.6292,15.5893,15.5993,293839.0
2025-02-11 15:20:00,15.64,15.65,15.63,15.64,193939.0,15.5893,15.5993,15.5793,15.5893,193939.0
2025-02-11 15:30:00,15.64,15.68,15.63,15.66,374855.0,15.5893,15.6292,15.5793,15.6093,374855.0
2025-02-11 15:40:00,15.65,15.68,15.64,15.68,392689.0,15.5993,15.6292,15.5893,15.6292,392689.0
2025-02-11 15:50:00,15.67,15.8,15.67,15.8,2007514.0,15.6192,15.7488,15.6192,15.7488,2007514.0
2025-02-12 09:30:00,15.5,15.58,15.44,15.53,443487.0,15.4498,15.5295,15.39,15.4797,443487.0
2025-02-12 09:40:00,15.53,15.61,15.5,15.61,188193.0,15.4797,15.5594,15.4498,15.5594,188193.0
2025-02-12 09:50:00,15.61,15.64,15.58,15.62,292664.0,15.5594,15.5893,15.5295,15.5694,292664.0
2025-02-12 10:00:00,15.62,15.66,15.59,15.64,490360.0,15.5694,15.6093,15.5395,15.5893,490360.0
2025-02-12 10:10:00,15.64,15.73,15.64,15.73,410907.0,15.5893,15.679,15.5893,15.679,410907.0
2025-02-12 10:20:00,15.72,15.76,15.68,15.7,586117.0,15.6691,15.7089,15.6292,15.6491,586117.0
2025-02-12 10:30:00,15.7,15.75,15.67,15.72,216645.0,15.6491,15.699,15.6192,15.6691,216645.0
2025-02-12 10:40:00,15.72,15.74,15.67,15.7,351309.0,15.6691,15.689,15.6192,15.6491,351309.0
2025-02-12 10:50:00,15.7,15.7,15.66,15.68,178507.0,15.6491,15.6491,15.6093,15.6292,178507.0
2025-02-12 11:00:00,15.68,15.69,15.63,15.65,285593.0,15.6292,15.6392,15.5793,15.5993,285593.0
2025-02-12 11:10:00,15.65,15.65,15.58,15.6,209716.0,15.5993,15.5993,15.5295,15.5494,209716.0
2025-02-12 11:20:00,15.59,15.6,15.57,15.59,118461.0,15.5395,15.5494,15.5195,15.5395,118461.0
2025-02-12 11:30:00,15.6,15.64,15.59,15.64,116165.0,15.5494,15.5893,15.5395,15.5893,116165.0
2025-02-12 11:40:00,15.64,15.69,15.61,15.69,423261.0,15.5893,15.6392,15.5594,15.6392,423261.0
2025-02-12 11:50:00,15.69,15.73,15.67,15.71,248919.0,15.6392,15.679,15.6192,15.6591,248919.0
2025-02-12 12:00:00,15.72,15.73,15.68,15.69,121349.0,15.6691,15.679,15.6292,15.6392,121349.0
2025-02-12 12:10:00,15.69,15.74,15.68,15.71,256788.0,15.6392,15.689,15.6292,15.6591,256788.0
2025-02-12 12:20:00,15.71,15.76,15.7,15.75,253176.0,15.6591,15.7089,15.6491,15.699,253176.0
2025-02-12 12:30:00,15.75,15.81,15.73,15.76,290899.0,15.699,15.7588,15.679,15.7089,290899.0
2025-02-12 12:40:00,15.76,15.84,15.76,15.82,352386.0,15.7089,15.7887,15.7089,15.7687,352386.0
2025-02-12 12:50:00,15.82,15.87,15.81,15.84,288883.0,15.7687,15.8186,15.7588,15.7887,288883.0
2025-02-12 13:00:00,15.83,15.84,15.78,15.79,140715.0,15.7787,15.7887,15.7289,15.7388,140715.0
2025-02-12 13:10:00,15.79,15.86,15.79,15.83,266646.0,15.7388,15.8086,15.7388,15.7787,266646.0
2025-02-12 13:20:00,15.84,15.85,15.81,15.82,169970.0,15.7887,15.7986,15.7588,15.7687,169970.0
2025-02-12 13:30:00,15.82,15.84,15.8,15.84,225171.0,15.7687,15.7887,15.7488,15.7887,225171.0
2025-02-12 13:40:00,15.84,15.84,15.79,15.82,173567.0,15.7887,15.7887,15.7388,15.7687,173567.0
2025-02-12 13:50:00,15.82,15.87,15.81,15.85,369990.0,15.7687,15.8186,15.7588,15.7986,369990.0
2025-02-12 14:00:00,15.84,15.85,15.8,15.81,95766.0,15.7887,15.7986,15.7488,15.7588,95766.0
2025-02-12 14:10:00,15.81,15.84,15.8,15.83,487174.0,15.7588,15.7887,15.7488,15.7787,487174.0
2025-02-12 14:20:00,15.83,15.9,15.8,15.89,509506.0,15.7787,15.8485,15.7488,15.8385,509506.0
2025-02-12 14:30:00,15.88,15.97,15.86,15.96,545847.0,15.8285,15.9182,15.8086,15.9083,545847.0
2025-02-12 14:40:00,15.97,15.97,15.94,15.95,415876.0,15.9182,15.9182,15.8883,15.8983,415876.0
2025-02-12 14:50:00,15.96,16.01,15.95,15.98,820831.0,15.9083,15.9581,15.8983,15.9282,820831.0
2025-02-12 15:00:00,15.98,16.0,15.96,15.99,467307.0,15.9282,15.9481,15.9083,15.9382,467307.0
2025-02-12 15:10:00,15.99,16.07,15.98,16.03,625611.0,15.9382,16.0179,15.9282,15.9781,625611.0
2025-02-12 15:20:00,16.03,16.04,15.94,15.95,588979.0,15.9781,15.988,15.8883,15.8983,588979.0
2025-02-12 15:30:00,15.96,16.0,15.94,15.98,455715.0,15.9083,15.9481,15.8883,15.9282,455715.0
2025-02-12 15:40:00,15.98,15.99,15.93,15.94,745697.0,15.9282,15.9382,15.8784,15.8883,745697.0
2025-02-12 15:50:00,15.94,16.05,15.93,16.04,3957167.0,15.8883,15.998,15.8784,15.988,3957167.0
2025-02-13 09:30:00,16.05,16.21,15.8,15.95,1162561.0,15.998,16.1575,15.7488,15.8983,1162561.0
2025-02-13 09:40:00,15.96,16.1,15.9,15.98,595795.0,15.9083,16.0478,15.8485,15.9282,595795.0
2025-02-13 09:50:00,15.98,15.99,15.86,15.91,522390.0,15.9282,15.9382,15.8086,15.8584,522390.0
2025-02-13 10:00:00,15.92,16.05,15.8,15.82,499625.0,15.8684,15.998,15.7488,15.7687,499625.0
2025-02-13 10:10:00,15.82,15.9,15.75,15.89,369391.0,15.7687,15.8485,15.699,15.8385,369391.0
2025-02-13 10:20:00,15.89,15.91,15.79,15.79,306580.0,15.8385,15.8584,15.7388,15.7388,306580.0
2025-02-13 10:30:00,15.79,15.84,15.71,15.72,329036.0,15.7388,15.7887,15.6591,15.6691,329036.0
2025-02-13 10:40:00,15.72,15.82,15.71,15.81,362076.0,15.6691,15.7687,15.6591,15.7588,362076.0
2025-02-13 10:50:00,15.81,15.84,15.74,15.75,206430.0,15.7588,15.7887,15.689,15.699,206430.0
2025-02-13 11:00:00,15.75,15.86,15.71,15.86,310207.0,15.699,15.8086,15.6591,15.8086,310207.0
2025-02-13 11:10:00,15.86,15.9,15.78,15.79,274172.0,15.8086,15.8485,15.7289,15.7388,274172.0
2025-02-13 11:20:00,15.79,16.07,15.79,16.04,681885.0,15.7388,16.0179,15.7388,15.988,681885.0
2025-02-13 11:30:00,16.04,16.08,15.97,16.0,464679.0,15.988,16.0279,15.9182,15.9481,464679.0
2025-02-13 11:40:00,16.0,16.02,15.93,15.98,761055.0,15.9481,15.9681,15.8784,15.9282,761055.0
2025-02-13 11:50:00,15.98,15.98,15.93,15.96,174098.0,15.9282,15.9282,15.8784,15.9083,174098.0
2025-02-13 12:00:00,15.95,15.95,15.8,15.82,884429.0,15.8983,15.8983,15.7488,15.7687,884429.0
2025-02-13 12:10:00,15.82,15.9,15.81,15.89,381682.0,15.7687,15.8485,15.7588,15.8385,381682.0
2025-02-13 12:20:00,15.89,15.92,15.87,15.92,125635.0,15.8385,15.8684,15.8186,15.8684,125635.0
2025-02-13 12:30:00,15.92,15.94,15.89,15.91,204060.0,15.8684,15.8883,15.8385,15.8584,204060.0
2025-02-13 12:40:00,15.91,15.94,15.86,15.86,589999.0,15.8584,15.8883,15.8086,15.8086,589999.0
2025-02-13 12:50:00,15.87,15.87,15.82,15.86,499690.0,15.8186,15.8186,15.7687,15.8086,499690.0
2025-02-13 13:00:00,15.86,15.86,15.77,15.78,342209.0,15.8086,15.8086,15.7189,15.7289,342209.0
2025-02-13 13:10:00,15.77,15.83,15.76,15.77,250557.0,15.7189,15.7787,15.7089,15.7189,250557.0
2025-02-13 13:20:00,15.77,15.77,15.71,15.72,165993.0,15.7189,15.7189,15.6591,15.6691,165993.0
2025-02-13 13:30:00,15.72,15.78,15.71,15.77,217291.0,15.6691,15.7289,15.6591,15.7189,217291.0
2025-02-13 13:40:00,15.77,15.81,15.75,15.79,300233.0,15.7189,15.7588,15.699,15.7388,300233.0
2025-02-13 13:50:00,15.8,15.82,15.75,15.78,310033.0,15.7488,15.7687,15.699,15.7289,310033.0
2025-02-13 14:00:00,15.78,15.79,15.76,15.78,131146.0,15.7289,15.7388,15.7089,15.7289,131146.0
2025-02-13 14:10:00,15.78,15.81,15.77,15.81,94315.0,15.7289,15.7588,15.7189,15.7588,94315.0
2025-02-13 14:20:00,15.81,15.83,15.79,15.83,138129.0,15.7588,15.7787,15.7388,15.7787,138129.0
2025-02-13 14:30:00,15.83,15.86,15.81,15.84,235535.0,15.7787,15.8086,15.7588,15.7887,235535.0
2025-02-13 14:40:00,15.84,15.84,15.81,15.82,156970.0,15.7887,15.7887,15.7588,15.7687,156970.0
2025-02-13 14:50:00,15.82,15.87,15.81,15.83,254814.0,15.7687,15.8186,15.7588,15.7787,254814.0
2025-02-13 15:00:00,15.83,15.89,15.82,15.86,348501.0,15.7787,15.8385,15.7687,15.8086,348501.0
2025-02-13 15:10:00,15.85,15.92,15.84,15.92,242339.0,15.7986,15.8684,15.7887,15.8684,242339.0
2025-02-13 15:20:00,15.92,15.92,15.89,15.92,455017.0,15.8684,15.8684,15.8385,15.8684,455017.0
2025-02-13 15:30:00,15.92,15.95,15.9,15.95,514634.0,15.8684,15.8983,15.8485,15.8983,514634.0
2025-02-13 15:40:00,15.95,15.95,15.9,15.91,803343.0,15.8983,15.8983,15.8485,15.8584,803343.0
2025-02-13 15:50:00,15.91,15.92,15.82,15.84,2949051.0,15.8584,15.8684,15.7687,15.7887,2949051.0
2025-02-14 09:30:00,15.68,15.82,15.36,15.82,1829306.0,15.6292,15.7687,15.3102,15.7687,1829306.0
2025-02-14 09:40:00,15.82,15.92,15.77,15.83,571582.0,15.7687,15.8684,15.7189,15.7787,571582.0
2025-02-14 09:50:00,15.83,15.87,15.74,15.84,255609.0,15.7787,15.8186,15.689,15.7887,255609.0
2025-02-14 10:00:00,15.84,15.84,15.74,15.79,328908.0,15.7887,15.7887,15.689,15.7388,328908.0
2025-02-14 10:10:00,15.79,15.8,15.7,15.72,363015.0,15.7388,15.7488,15.6491,15.6691,363015.0
2025-02-14 10:20:00,15.72,15.73,15.66,15.68,305506.0,15.6691,15.679,15.6093,15.6292,305506.0
2025-02-14 10:30:00,15.68,15.72,15.65,15.7,799780.0,15.6292,15.6691,15.5993,15.6491,799780.0
2025-02-14 10:40:00,15.7,15.7,15.62,15.67,454113.0,15.6491,15.6491,15.5694,15.6192,454113.0
2025-02-14 10:50:00,15.67,15.67,15.61,15.61,277946.0,15.6192,15.6192,15.5594,15.5594,277946.0
2025-02-14 11:00:00,15.62,15.68,15.61,15.62,330985.0,15.5694,15.6292,15.5594,15.5694,330985.0
2025-02-14 11:10:00,15.62,15.62,15.53,15.54,229597.0,15.5694,15.5694,15.4797,15.4896,229597.0
2025-02-14 11:20:00,15.54,15.59,15.54,15.58,268135.0,15.4896,15.5395,15.4896,15.5295,268135.0
2025-02-14 11:30:00,15.57,15.58,15.54,15.54,313851.0,15.5195,15.5295,15.4896,15.4896,313851.0
2025-02-14 11:40:00,15.54,15.55,15.49,15.49,150910.0,15.4896,15.4996,15.4398,15.4398,150910.0
2025-02-14 11:50:00,15.49,15.56,15.49,15.54,356982.0,15.4398,15.5096,15.4398,15.4896,356982.0
2025-02-14 12:00:00,15.54,15.56,15.51,15.52,211723.0,15.4896,15.5096,15.4597,15.4697,211723.0
2025-02-14 12:10:00,15.51,15.52,15.47,15.51,356929.0,15.4597,15.4697,15.4199,15.4597,356929.0
2025-02-14 12:20:00,15.51,15.52,15.48,15.49,245985.0,15.4597,15.4697,15.4298,15.4398,245985.0
2025-02-14 12:30:00,15.5,15.5,15.4,15.4,364901.0,15.4498,15.4498,15.3501,15.3501,364901.0
2025-02-14 12:40:00,15.4,15.44,15.39,15.44,438242.0,15.3501,15.39,15.3401,15.39,438242.0
2025-02-14 12:50:00,15.44,15.44,15.4,15.42,690331.0,15.39,15.39,15.3501,15.37,690331.0
2025-02-14 13:00:00,15.41,15.43,15.4,15.42,144404.0,15.3601,15.38,15.3501,15.37,144404.0
2025-02-14 13:10:00,15.42,15.42,15.39,15.4,194700.0,15.37,15.37,15.3401,15.3501,194700.0
2025-02-14 13:20:00,15.39,15.42,15.38,15.38,351958.0,15.3401,15.37,15.3302,15.3302,351958.0
2025-02-14 13:30:00,15.39,15.4,15.37,15.39,204913.0,15.3401,15.3501,15.3202,15.3401,204913.0
2025-02-14 13:40:00,15.38,15.41,15.38,15.41,216415.0,15.3302,15.3601,15.3302,15.3601,216415.0
2025-02-14 13:50:00,15.4,15.41,15.37,15.38,195712.0,15.3501,15.3601,15.3202,15.3302,195712.0
2025-02-14 14:00:00,15.37,15.38,15.37,15.38,109413.0,15.3202,15.3302,15.3202,15.3302,109413.0
2025-02-14 14:10:00,15.38,15.39,15.36,15.37,278409.0,15.3302,15.3401,15.3102,15.3202,278409.0
2025-02-14 14:20:00,15.37,15.38,15.35,15.36,217855.0,15.3202,15.3302,15.3003,15.3102,217855.0
2025-02-14 14:30:00,15.36,15.37,15.34,15.34,422955.0,15.3102,15.3202,15.2903,15.2903,422955.0
2025-02-14 14:40:00,15.35,15.35,15.32,15.33,242858.0,15.3003,15.3003,15.2704,15.2803,242858.0
2025-02-14 14:50:00,15.33,15.33,15.29,15.29,234654.0,15.2803,15.2803,15.2405,15.2405,234654.0
2025-02-14 15:00:00,15.29,15.36,15.28,15.34,405370.0,15.2405,15.3102,15.2305,15.2903,405370.0
2025-02-14 15:10:00,15.34,15.36,15.32,15.36,311414.0,15.2903,15.3102,15.2704,15.3102,311414.0
2025-02-14 15:20:00,15.36,15.36,15.31,15.33,278368.0,15.3102,15.3102,15.2604,15.2803,278368.0
2025-02-14 15:30:00,15.33,15.35,15.25,15.35,2958430.0,15.2803,15.3003,15.2006,15.3003,2958430.0
2025-02-14 15:40:00,15.35,15.36,15.29,15.31,3620216.0,15.3003,15.3102,15.2405,15.2604,3620216.0
2025-02-14 15:50:00,15.31,15.33,15.28,15.29,2438497.0,15.2604,15.2803,15.2305,15.2405,2438497.0
2025-02-18 09:30:00,15.32,15.37,15.15,15.21,1124603.0,15.2704,15.3202,15.1009,15.1607,1124603.0
2025-02-18 09:40:00,15.21,15.31,15.17,15.26,508598.0,15.1607,15.2604,15.1208,15.2105,508598.0
2025-02-18 09:50:00,15.27,15.28,15.23,15.26,313987.0,15.2205,15.2305,15.1806,15.2105,313987.0
2025-02-18 10:00:00,15.26,15.27,15.17,15.19,599597.0,15.2105,15.2205,15.1208,15.1408,599597.0
2025-02-18 10:10:00,15.19,15.2,15.14,15.18,354025.0,15.1408,15.1507,15.0909,15.1308,354025.0
2025-02-18 10:20:00,15.18,15.2,15.15,15.19,364841.0,15.1308,15.1507,15.1009,15.1408,364841.0
2025-02-18 10:30:00,15.2,15.3,15.18,15.29,531833.0,15.1507,15.2504,15.1308,15.2405,531833.0
2025-02-18 10:40:00,15.29,15.41,15.29,15.41,301282.0,15.2405,15.3601,15.2405,15.3601,301282.0
2025-02-18 10:50:00,15.41,15.41,15.36,15.38,282457.0,15.3601,15.3601,15.3102,15.3302,282457.0
2025-02-18 11:00:00,15.38,15.4,15.35,15.36,227500.0,15.3302,15.3501,15.3003,15.3102,227500.0
2025-02-18 11:10:00,15.36,15.38,15.35,15.38,214156.0,15.3102,15.3302,15.3003,15.3302,214156.0
2025-02-18 11:20:00,15.38,15.41,15.34,15.41,475282.0,15.3302,15.3601,15.2903,15.3601,475282.0
2025-02-18 11:30:00,15.4,15.43,15.37,15.38,229600.0,15.3501,15.38,15.3202,15.3302,229600.0
2025-02-18 11:40:00,15.38,15.39,15.36,15.36,132054.0,15.3302,15.3401,15.3102,15.3102,132054.0
2025-02-18 11:50:00,15.37,15.41,15.34,15.39,516768.0,15.3202,15.3601,15.2903,15.3401,516768.0
2025-02-18 12:00:00,15.4,15.4,15.35,15.36,503729.0,15.3501,15.3501,15.3003,15.3102,503729.0
2025-02-18 12:10:00,15.35,15.39,15.34,15.39,159292.0,15.3003,15.3401,15.2903,15.3401,159292.0
2025-02-18 12:20:00,15.39,15.39,15.35,15.37,204729.0,15.3401,15.3401,15.3003,15.3202,204729.0
2025-02-18 12:30:00,15.37,15.38,15.35,15.38,160053.0,15.3202,15.3302,15.3003,15.3302,160053.0
2025-02-18 12:40:00,15.38,15.38,15.34,15.36,612710.0,15.3302,15.3302,15.2903,15.3102,612710.0
2025-02-18 12:50:00,15.35,15.39,15.35,15.38,180373.0,15.3003,15.3401,15.3003,15.3302,180373.0
2025-02-18 13:00:00,15.38,15.41,15.37,15.39,100626.0,15.3302,15.3601,15.3202,15.3401,100626.0
2025-02-18 13:10:00,15.38,15.39,15.37,15.37,145191.0,15.3302,15.3401,15.3202,15.3202,145191.0
2025-02-18 13:20:00,15.37,15.39,15.36,15.37,257171.0,15.3202,15.3401,15.3102,15.3202,257171.0
2025-02-18 13:30:00,15.37,15.42,15.37,15.39,304750.0,15.3202,15.37,15.3202,15.3401,304750.0
2025-02-18 13:40:00,15.4,15.4,15.37,15.38,224448.0,15.3501,15.3501,15.3202,15.3302,224448.0
2025-02-18 13:50:00,15.38,15.39,15.34,15.37,545222.0,15.3302,15.3401,15.2903,15.3202,545222.0
2025-02-18 14:00:00,15.37,15.37,15.35,15.37,177423.0,15.3202,15.3202,15.3003,15.3202,177423.0
2025-02-18 14:10:00,15.37,15.39,15.35,15.38,288169.0,15.3202,15.3401,15.3003,15.3302,288169.0
2025-02-18 14:20:00,15.39,15.41,15.38,15.41,235578.0,15.3401,15.3601,15.3302,15.3601,235578.0
2025-02-18 14:30:00,15.4,15.41,15.38,15.4,234895.0,15.3501,15.3601,15.3302,15.3501,234895.0
2025-02-18 14:40:00,15.4,15.42,15.39,15.41,290535.0,15.3501,15.37,15.3401,15.3601,290535.0
2025-02-18 14:50:00,15.41,15.41,15.37,15.38,178357.0,15.3601,15.3601,15.3202,15.3302,178357.0
2025-02-18 15:00:00,15.38,15.38,15.36,15.37,257996.0,15.3302,15.3302,15.3102,15.3202,257996.0
2025-02-18 15:10:00,15.37,15.39,15.34,15.36,898836.0,15.3202,15.3401,15.2903,15.3102,898836.0
2025-02-18 15:20:00,15.36,15.36,15.32,15.36,542186.0,15.3102,15.3102,15.2704,15.3102,542186.0
2025-02-18 15:30:00,15.36,15.38,15.34,15.37,369936.0,15.3102,15.3302,15.2903,15.3202,369936.0
2025-02-18 15:40:00,15.37,15.39,15.36,15.38,453559.0,15.3202,15.3401,15.3102,15.3302,453559.0
2025-02-18 15:50:00,15.39,15.43,15.36,15.42,2726434.0,15.3401,15.38,15.3102,15.37,2726434.0
2025-02-19 09:30:00,15.43,15.56,15.42,15.56,719260.0,15.38,15.5096,15.37,15.5096,719260.0
2025-02-19 09:40:00,15.56,15.58,15.51,15.52,417656.0,15.5096,15.5295,15.4597,15.4697,417656.0
2025-02-19 09:50:00,15.52,15.68,15.51,15.6,1273050.0,15.4697,15.6292,15.4597,15.5494,1273050.0
2025-02-19 10:00:00,15.6,15.67,15.56,15.67,849709.0,15.5494,15.6192,15.5096,15.6192,849709.0
2025-02-19 10:10:00,15.67,15.71,15.65,15.7,186443.0,15.6192,15.6591,15.5993,15.6491,186443.0
2025-02-19 10:20:00,15.71,15.76,15.65,15.72,1127530.0,15.6591,15.7089,15.5993,15.6691,1127530.0
2025-02-19 10:30:00,15.73,15.76,15.71,15.73,270780.0,15.679,15.7089,15.6591,15.679,270780.0
2025-02-19 10:40:00,15.73,15.73,15.63,15.67,227968.0,15.679,15.679,15.5793,15.6192,227968.0
2025-02-19 10:50:00,15.67,15.73,15.65,15.73,413655.0,15.6192,15.679,15.5993,15.679,413655.0
2025-02-19 11:00:00,15.73,15.78,15.72,15.77,378505.0,15.679,15.7289,15.6691,15.7189,378505.0
2025-02-19 11:10:00,15.78,15.83,15.75,15.76,2172327.0,15.7289,15.7787,15.699,15.7089,2172327.0
2025-02-19 11:20:00,15.76,15.76,15.68,15.68,1110088.0,15.7089,15.7089,15.6292,15.6292,1110088.0
2025-02-19 11:30:00,15.69,15.76,15.68,15.75,458539.0,15.6392,15.7089,15.6292,15.699,458539.0
2025-02-19 11:40:00,15.75,15.85,15.74,15.81,673382.0,15.699,15.7986,15.689,15.7588,673382.0
2025-02-19 11:50:00,15.82,15.85,15.81,15.83,342635.0,15.7687,15.7986,15.7588,15.7787,342635.0
2025-02-19 12:00:00,15.83,15.83,15.8,15.82,297770.0,15.7787,15.7787,15.7488,15.7687,297770.0
2025-02-19 12:10:00,15.82,15.85,15.81,15.81,363856.0,15.7687,15.7986,15.7588,15.7588,363856.0
2025-02-19 12:20:00,15.82,15.82,15.73,15.75,643959.0,15.7687,15.7687,15.679,15.699,643959.0
2025-02-19 12:30:00,15.75,15.76,15.7,15.73,705854.0,15.699,15.7089,15.6491,15.679,705854.0
2025-02-19 12:40:00,15.74,15.76,15.7,15.72,346539.0,15.689,15.7089,15.6491,15.6691,346539.0
2025-02-19 12:50:00,15.73,15.76,15.68,15.76,829853.0,15.679,15.7089,15.6292,15.7089,829853.0
2025-02-19 13:00:00,15.76,15.81,15.75,15.79,284948.0,15.7089,15.7588,15.699,15.7388,284948.0
2025-02-19 13:10:00,15.79,15.82,15.76,15.81,205259.0,15.7388,15.7687,15.7089,15.7588,205259.0
2025-02-19 13:20:00,15.81,15.83,15.8,15.82,192178.0,15.7588,15.7787,15.7488,15.7687,192178.0
2025-02-19 13:30:00,15.82,15.83,15.81,15.82,119997.0,15.7687,15.7787,15.7588,15.7687,119997.0
2025-02-19 13:40:00,15.82,15.83,15.8,15.82,180609.0,15.7687,15.7787,15.7488,15.7687,180609.0
2025-02-19 13:50:00,15.82,15.82,15.73,15.73,409946.0,15.7687,15.7687,15.679,15.679,409946.0
2025-02-19 14:00:00,15.74,15.75,15.71,15.73,174174.0,15.689,15.699,15.6591,15.679,174174.0
2025-02-19 14:10:00,15.74,15.75,15.71,15.74,173521.0,15.689,15.699,15.6591,15.689,173521.0
2025-02-19 14:20:00,15.75,15.76,15.68,15.68,216519.0,15.699,15.7089,15.6292,15.6292,216519.0
2025-02-19 14:30:00,15.69,15.69,15.65,15.65,167903.0,15.6392,15.6392,15.5993,15.5993,167903.0
2025-02-19 14:40:00,15.66,15.68,15.64,15.66,346357.0,15.6093,15.6292,15.5893,15.6093,346357.0
2025-02-19 14:50:00,15.66,15.7,15.64,15.69,617339.0,15.6093,15.6491,15.5893,15.6392,617339.0
2025-02-19 15:00:00,15.69,15.72,15.68,15.72,250732.0,15.6392,15.6691,15.6292,15.6691,250732.0
2025-02-19 15:10:00,15.71,15.74,15.71,15.72,153116.0,15.6591,15.689,15.6591,15.6691,153116.0
2025-02-19 15:20:00,15.73,15.76,15.72,15.74,209926.0,15.679,15.7089,15.6691,15.689,209926.0
2025-02-19 15:30:00,15.73,15.75,15.73,15.75,434317.0,15.679,15.699,15.679,15.699,434317.0
2025-02-19 15:40:00,15.74,15.75,15.7,15.72,425000.0,15.689,15.699,15.6491,15.6691,425000.0
2025-02-19 15:50:00,15.73,15.75,15.66,15.66,2359331.0,15.679,15.699,15.6093,15.6093,2359331.0
2025-02-20 09:30:00,15.66,15.76,15.6,15.61,696180.0,15.6093,15.7089,15.5494,15.5594,696180.0
2025-02-20 09:40:00,15.61,15.72,15.6,15.72,192746.0,15.5594,15.6691,15.5494,15.6691,192746.0
2025-02-20 09:50:00,15.72,15.8,15.71,15.79,245235.0,15.6691,15.7488,15.6591,15.7388,245235.0
2025-02-20 10:00:00,15.8,15.81,15.76,15.77,206793.0,15.7488,15.7588,15.7089,15.7189,206793.0
2025-02-20 10:10:00,15.77,15.82,15.75,15.77,200310.0,15.7189,15.7687,15.699,15.7189,200310.0
2025-02-20 10:20:00,15.77,15.77,15.72,15.74,183774.0,15.7189,15.7189,15.6691,15.689,183774.0
2025-02-20 10:30:00,15.74,15.74,15.64,15.65,211038.0,15.689,15.689,15.5893,15.5993,211038.0
2025-02-20 10:40:00,15.64,15.65,15.61,15.62,141726.0,15.5893,15.5993,15.5594,15.5694,141726.0
2025-02-20 10:50:00,15.62,15.68,15.61,15.67,172244.0,15.5694,15.6292,15.5594,15.6192,172244.0
2025-02-20 11:00:00,15.67,15.68,15.62,15.67,462141.0,15.6192,15.6292,15.5694,15.6192,462141.0
2025-02-20 11:10:00,15.67,15.68,15.63,15.68,445313.0,15.6192,15.6292,15.5793,15.6292,445313.0
2025-02-20 11:20:00,15.68,15.7,15.65,15.68,175637.0,15.6292,15.6491,15.5993,15.6292,175637.0
2025-02-20 11:30:00,15.68,15.68,15.64,15.65,178985.0,15.6292,15.6292,15.5893,15.5993,178985.0
2025-02-20 11:40:00,15.65,15.67,15.62,15.64,220119.0,15.5993,15.6192,15.5694,15.5893,220119.0
2025-02-20 11:50:00,15.64,15.67,15.61,15.66,104103.0,15.5893,15.6192,15.5594,15.6093,104103.0
2025-02-20 12:00:00,15.66,15.67,15.64,15.65,120140.0,15.6093,15.6192,15.5893,15.5993,120140.0
2025-02-20 12:10:00,15.64,15.68,15.64,15.68,337172.0,15.5893,15.6292,15.5893,15.6292,337172.0
2025-02-20 12:20:00,15.68,15.69,15.67,15.68,153472.0,15.6292,15.6392,15.6192,15.6292,153472.0
2025-02-20 12:30:00,15.68,15.69,15.65,15.67,101943.0,15.6292,15.6392,15.5993,15.6192,101943.0
2025-02-20 12:40:00,15.67,15.68,15.64,15.67,186085.0,15.6192,15.6292,15.5893,15.6192,186085.0
2025-02-20 12:50:00,15.67,15.69,15.66,15.68,116161.0,15.6192,15.6392,15.6093,15.6292,116161.0
2025-02-20 13:00:00,15.68,15.68,15.65,15.68,235350.0,15.6292,15.6292,15.5993,15.6292,235350.0
2025-02-20 13:10:00,15.68,15.68,15.64,15.65,101366.0,15.6292,15.6292,15.5893,15.5993,101366.0
2025-02-20 13:20:00,15.65,15.67,15.62,15.64,180045.0,15.5993,15.6192,15.5694,15.5893,180045.0
2025-02-20 13:30:00,15.64,15.66,15.63,15.66,116329.0,15.5893,15.6093,15.5793,15.6093,116329.0
2025-02-20 13:40:00,15.66,15.68,15.64,15.65,127280.0,15.6093,15.6292,15.5893,15.5993,127280.0
2025-02-20 13:50:00,15.65,15.66,15.64,15.65,219987.0,15.5993,15.6093,15.5893,15.5993,219987.0
2025-02-20 14:00:00,15.65,15.67,15.65,15.65,60247.0,15.5993,15.6192,15.5993,15.5993,60247.0
2025-02-20 14:10:00,15.66,15.67,15.64,15.66,141439.0,15.6093,15.6192,15.5893,15.6093,141439.0
2025-02-20 14:20:00,15.66,15.66,15.64,15.66,162734.0,15.6093,15.6093,15.5893,15.6093,162734.0
2025-02-20 14:30:00,15.66,15.67,15.65,15.67,119443.0,15.6093,15.6192,15.5993,15.6192,119443.0
2025-02-20 14:40:00,15.67,15.67,15.65,15.67,101415.0,15.6192,15.6192,15.5993,15.6192,101415.0
2025-02-20 14:50:00,15.67,15.67,15.64,15.65,166477.0,15.6192,15.6192,15.5893,15.5993,166477.0
2025-02-20 15:00:00,15.65,15.67,15.62,15.65,195680.0,15.5993,15.6192,15.5694,15.5993,195680.0
2025-02-20 15:10:00,15.66,15.69,15.64,15.68,496860.0,15.6093,15.6392,15.5893,15.6292,496860.0
2025-02-20 15:20:00,15.68,15.69,15.66,15.68,207450.0,15.6292,15.6392,15.6093,15.6292,207450.0
2025-02-20 15:30:00,15.68,15.68,15.66,15.68,207245.0,15.6292,15.6292,15.6093,15.6292,207245.0
2025-02-20 15:40:00,15.68,15.71,15.67,15.7,445225.0,15.6292,15.6591,15.6192,15.6491,445225.0
2025-02-20 15:50:00,15.71,15.73,15.68,15.7,1357809.0,15.6591,15.679,15.6292,15.6491,1357809.0
2025-02-21 09:30:00,15.77,15.85,15.73,15.82,544286.0,15.7189,15.7986,15.679,15.7687,544286.0
2025-02-21 09:40:00,15.83,15.85,15.78,15.81,180270.0,15.7787,15.7986,15.7289,15.7588,180270.0
2025-02-21 09:50:00,15.81,15.83,15.78,15.82,98627.0,15.7588,15.7787,15.7289,15.7687,98627.0
2025-02-21 10:00:00,15.81,15.83,15.76,15.81,1227189.0,15.7588,15.7787,15.7089,15.7588,1227189.0
2025-02-21 10:10:00,15.81,15.86,15.79,15.84,399858.0,15.7588,15.8086,15.7388,15.7887,399858.0
2025-02-21 10:20:00,15.84,15.85,15.8,15.82,276055.0,15.7887,15.7986,15.7488,15.7687,276055.0
2025-02-21 10:30:00,15.82,15.83,15.76,15.79,265785.0,15.7687,15.7787,15.7089,15.7388,265785.0
2025-02-21 10:40:00,15.79,15.8,15.75,15.76,158378.0,15.7388,15.7488,15.699,15.7089,158378.0
2025-02-21 10:50:00,15.76,15.81,15.74,15.79,168956.0,15.7089,15.7588,15.689,15.7388,168956.0
2025-02-21 11:00:00,15.8,15.83,15.78,15.79,128704.0,15.7488,15.7787,15.7289,15.7388,128704.0
2025-02-21 11:10:00,15.79,15.81,15.78,15.81,149223.0,15.7388,15.7588,15.7289,15.7588,149223.0
2025-02-21 11:20:00,15.81,15.83,15.79,15.82,268071.0,15.7588,15.7787,15.7388,15.7687,268071.0
2025-02-21 11:30:00,15.82,15.9,15.81,15.87,300425.0,15.7687,15.8485,15.7588,15.8186,300425.0
2025-02-21 11:40:00,15.87,15.87,15.83,15.85,338423.0,15.8186,15.8186,15.7787,15.7986,338423.0
2025-02-21 11:50:00,15.85,15.88,15.83,15.87,344334.0,15.7986,15.8285,15.7787,15.8186,344334.0
2025-02-21 12:00:00,15.87,15.92,15.85,15.87,192190.0,15.8186,15.8684,15.7986,15.8186,192190.0
2025-02-21 12:10:00,15.86,15.91,15.85,15.9,980637.0,15.8086,15.8584,15.7986,15.8485,980637.0
2025-02-21 12:20:00,15.89,15.91,15.88,15.91,160349.0,15.8385,15.8584,15.8285,15.8584,160349.0
2025-02-21 12:30:00,15.91,15.93,15.9,15.93,279574.0,15.8584,15.8784,15.8485,15.8784,279574.0
2025-02-21 12:40:00,15.93,15.97,15.89,15.91,424914.0,15.8784,15.9182,15.8385,15.8584,424914.0
2025-02-21 12:50:00,15.91,15.93,15.89,15.93,448390.0,15.8584,15.8784,15.8385,15.8784,448390.0
2025-02-21 13:00:00,15.93,15.93,15.83,15.85,361958.0,15.8784,15.8784,15.7787,15.7986,361958.0
2025-02-21 13:10:00,15.86,15.88,15.8,15.82,421499.0,15.8086,15.8285,15.7488,15.7687,421499.0
2025-02-21 13:20:00,15.83,15.86,15.82,15.83,439404.0,15.7787,15.8086,15.7687,15.7787,439404.0
2025-02-21 13:30:00,15.83,15.86,15.79,15.85,371352.0,15.7787,15.8086,15.7388,15.7986,371352.0
2025-02-21 13:40:00,15.85,15.87,15.83,15.84,350871.0,15.7986,15.8186,15.7787,15.7887,350871.0
2025-02-21 13:50:00,15.84,15.86,15.83,15.85,317743.0,15.7887,15.8086,15.7787,15.7986,317743.0
2025-02-21 14:00:00,15.85,15.87,15.83,15.85,563215.0,15.7986,15.8186,15.7787,15.7986,563215.0
2025-02-21 14:10:00,15.85,15.94,15.84,15.94,840965.0,15.7986,15.8883,15.7887,15.8883,840965.0
2025-02-21 14:20:00,15.94,15.94,15.88,15.9,456081.0,15.8883,15.8883,15.8285,15.8485,456081.0
2025-02-21 14:30:00,15.9,15.91,15.87,15.88,293179.0,15.8485,15.8584,15.8186,15.8285,293179.0
2025-02-21 14:40:00,15.88,15.91,15.87,15.89,347425.0,15.8285,15.8584,15.8186,15.8385,347425.0
2025-02-21 14:50:00,15.9,15.92,15.85,15.86,639068.0,15.8485,15.8684,15.7986,15.8086,639068.0
2025-02-21 15:00:00,15.86,15.87,15.82,15.87,444717.0,15.8086,15.8186,15.7687,15.8186,444717.0
2025-02-21 15:10:00,15.87,15.89,15.84,15.89,265143.0,15.8186,15.8385,15.7887,15.8385,265143.0
2025-02-21 15:20:00,15.89,15.9,15.88,15.9,197859.0,15.8385,15.8485,15.8285,15.8485,197859.0
2025-02-21 15:30:00,15.9,15.96,15.89,15.96,1228570.0,15.8485,15.9083,15.8385,15.9083,1228570.0
2025-02-21 15:40:00,15.96,15.96,15.88,15.9,716900.0,15.9083,15.9083,15.8285,15.8485,716900.0
2025-02-21 15:50:00,15.9,15.99,15.89,15.98,3367486.0,15.8485,15.9382,15.8385,15.9282,3367486.0
2025-02-24 09:30:00,16.08,16.13,15.81,15.83,704488.0,16.0279,16.0777,15.7588,15.7787,704488.0
2025-02-24 09:40:00,15.83,15.94,15.82,15.83,498089.0,15.7787,15.8883,15.7687,15.7787,498089.0
2025-02-24 09:50:00,15.83,15.93,15.81,15.89,350099.0,15.7787,15.8784,15.7588,15.8385,350099.0
2025-02-24 10:00:00,15.89,16.04,15.89,15.98,1148736.0,15.8385,15.988,15.8385,15.9282,1148736.0
2025-02-24 10:10:00,15.98,16.03,15.93,15.98,464474.0,15.9282,15.9781,15.8784,15.9282,464474.0
2025-02-24 10:20:00,15.98,16.01,15.95,15.97,247207.0,15.9282,15.9581,15.8983,15.9182,247207.0
2025-02-24 10:30:00,15.98,16.0,15.94,15.96,233673.0,15.9282,15.9481,15.8883,15.9083,233673.0
2025-02-24 10:40:00,15.96,16.02,15.95,15.97,301181.0,15.9083,15.9681,15.8983,15.9182,301181.0
2025-02-24 10:50:00,15.97,15.97,15.94,15.95,228333.0,15.9182,15.9182,15.8883,15.8983,228333.0
2025-02-24 11:00:00,15.96,15.98,15.95,15.96,161334.0,15.9083,15.9282,15.8983,15.9083,161334.0
2025-02-24 11:10:00,15.96,15.99,15.93,15.98,160950.0,15.9083,15.9382,15.8784,15.9282,160950.0
2025-02-24 11:20:00,15.98,16.02,15.97,16.0,331676.0,15.9282,15.9681,15.9182,15.9481,331676.0
2025-02-24 11:30:00,16.0,16.05,15.99,16.05,706793.0,15.9481,15.998,15.9382,15.998,706793.0
2025-02-24 11:40:00,16.04,16.09,16.01,16.07,452111.0,15.988,16.0379,15.9581,16.0179,452111.0
2025-02-24 11:50:00,16.07,16.1,16.04,16.07,516873.0,16.0179,16.0478,15.988,16.0179,516873.0
2025-02-24 12:00:00,16.07,16.12,16.06,16.11,234775.0,16.0179,16.0678,16.008,16.0578,234775.0
2025-02-24 12:10:00,16.11,16.13,16.09,16.1,159275.0,16.0578,16.0777,16.0379,16.0478,159275.0
2025-02-24 12:20:00,16.1,16.11,16.07,16.09,271718.0,16.0478,16.0578,16.0179,16.0379,271718.0
2025-02-24 12:30:00,16.09,16.09,16.03,16.05,161115.0,16.0379,16.0379,15.9781,15.998,161115.0
2025-02-24 12:40:00,16.05,16.06,16.04,16.06,62631.0,15.998,16.008,15.988,16.008,62631.0
2025-02-24 12:50:00,16.05,16.1,16.05,16.05,122042.0,15.998,16.0478,15.998,15.998,122042.0
2025-02-24 13:00:00,16.05,16.06,16.01,16.06,292490.0,15.998,16.008,15.9581,16.008,292490.0
2025-02-24 13:10:00,16.05,16.06,16.02,16.05,115394.0,15.998,16.008,15.9681,15.998,115394.0
2025-02-24 13:20:00,16.06,16.07,16.04,16.05,80187.0,16.008,16.0179,15.988,15.998,80187.0
2025-02-24 13:30:00,16.05,16.06,16.01,16.05,431016.0,15.998,16.008,15.9581,15.998,431016.0
2025-02-24 13:40:00,16.06,16.08,16.05,16.05,119561.0,16.008,16.0279,15.998,15.998,119561.0
2025-02-24 13:50:00,16.05,16.07,16.02,16.03,135351.0,15.998,16.0179,15.9681,15.9781,135351.0
2025-02-24 14:00:00,16.03,16.04,15.98,16.0,178297.0,15.9781,15.988,15.9282,15.9481,178297.0
2025-02-24 14:10:00,16.0,16.0,15.97,15.98,215529.0,15.9481,15.9481,15.9182,15.9282,215529.0
2025-02-24 14:20:00,15.98,15.98,15.95,15.97,243588.0,15.9282,15.9282,15.8983,15.9182,243588.0
2025-02-24 14:30:00,15.97,16.0,15.96,15.97,171089.0,15.9182,15.9481,15.9083,15.9182,171089.0
2025-02-24 14:40:00,15.98,15.99,15.95,15.99,106751.0,15.9282,15.9382,15.8983,15.9382,106751.0
2025-02-24 14:50:00,15.99,16.0,15.97,15.98,117911.0,15.9382,15.9481,15.9182,15.9282,117911.0
2025-02-24 15:00:00,15.99,15.99,15.97,15.98,150475.0,15.9382,15.9382,15.9182,15.9282,150475.0
2025-02-24 15:10:00,15.98,16.0,15.96,15.99,332756.0,15.9282,15.9481,15.9083,15.9382,332756.0
2025-02-24 15:20:00,15.99,16.0,15.97,15.98,323657.0,15.9382,15.9481,15.9182,15.9282,323657.0
2025-02-24 15:30:00,15.98,16.02,15.97,16.0,341080.0,15.9282,15.9681,15.9182,15.9481,341080.0
2025-02-24 15:40:00,16.0,16.03,15.98,16.02,550672.0,15.9481,15.9781,15.9282,15.9681,550672.0
2025-02-24 15:50:00,16.02,16.06,16.01,16.03,1906931.0,15.9681,16.008,15.9581,15.9781,1906931.0
2025-02-25 09:30:00,16.05,16.12,15.99,16.01,561414.0,15.998,16.0678,15.9382,15.9581,561414.0
2025-02-25 09:40:00,16.01,16.02,15.89,15.9,209432.0,15.9581,15.9681,15.8385,15.8485,209432.0
2025-02-25 09:50:00,15.9,15.93,15.85,15.9,496696.0,15.8485,15.8784,15.7986,15.8485,496696.0
2025-02-25 10:00:00,15.9,15.9,15.77,15.77,736083.0,15.8485,15.8485,15.7189,15.7189,736083.0
2025-02-25 10:10:00,15.78,15.83,15.74,15.79,423799.0,15.7289,15.7787,15.689,15.7388,423799.0
2025-02-25 10:20:00,15.79,15.82,15.68,15.74,378424.0,15.7388,15.7687,15.6292,15.689,378424.0
2025-02-25 10:30:00,15.74,15.82,15.7,15.76,276424.0,15.689,15.7687,15.6491,15.7089,276424.0
2025-02-25 10:40:00,15.76,15.78,15.71,15.74,463317.0,15.7089,15.7289,15.6591,15.689,463317.0
2025-02-25 10:50:00,15.74,15.78,15.7,15.75,515423.0,15.689,15.7289,15.6491,15.699,515423.0
2025-02-25 11:00:00,15.75,15.82,15.73,15.76,346423.0,15.699,15.7687,15.679,15.7089,346423.0
2025-02-25 11:10:00,15.76,15.8,15.75,15.78,450533.0,15.7089,15.7488,15.699,15.7289,450533.0
2025-02-25 11:20:00,15.77,15.78,15.72,15.74,516940.0,15.7189,15.7289,15.6691,15.689,516940.0
2025-02-25 11:30:00,15.74,15.78,15.71,15.78,305326.0,15.689,15.7289,15.6591,15.7289,305326.0
2025-02-25 11:40:00,15.78,15.78,15.74,15.78,386607.0,15.7289,15.7289,15.689,15.7289,386607.0
2025-02-25 11:50:00,15.78,15.8,15.76,15.77,153721.0,15.7289,15.7488,15.7089,15.7189,153721.0
2025-02-25 12:00:00,15.77,15.81,15.76,15.8,306675.0,15.7189,15.7588,15.7089,15.7488,306675.0
2025-02-25 12:10:00,15.8,15.82,15.8,15.81,94210.0,15.7488,15.7687,15.7488,15.7588,94210.0
2025-02-25 12:20:00,15.82,15.82,15.81,15.81,66805.0,15.7687,15.7687,15.7588,15.7588,66805.0
2025-02-25 12:30:00,15.81,15.86,15.8,15.85,270558.0,15.7588,15.8086,15.7488,15.7986,270558.0
2025-02-25 12:40:00,15.85,15.87,15.82,15.85,455830.0,15.7986,15.8186,15.7687,15.7986,455830.0
2025-02-25 12:50:00,15.85,15.86,15.84,15.86,113501.0,15.7986,15.8086,15.7887,15.8086,113501.0
2025-02-25 13:00:00,15.86,15.93,15.85,15.91,330341.0,15.8086,15.8784,15.7986,15.8584,330341.0
2025-02-25 13:10:00,15.91,15.93,15.89,15.91,315154.0,15.8584,15.8784,15.8385,15.8584,315154.0
2025-02-25 13:20:00,15.91,15.91,15.88,15.9,272127.0,15.8584,15.8584,15.8285,15.8485,272127.0
2025-02-25 13:30:00,15.9,15.94,15.89,15.94,159121.0,15.8485,15.8883,15.8385,15.8883,159121.0
2025-02-25 13:40:00,15.94,15.96,15.93,15.93,196384.0,15.8883,15.9083,15.8784,15.8784,196384.0
2025-02-25 13:50:00,15.94,15.96,15.92,15.95,347931.0,15.8883,15.9083,15.8684,15.8983,347931.0
2025-02-25 14:00:00,15.95,15.95,15.92,15.93,456137.0,15.8983,15.8983,15.8684,15.8784,456137.0
2025-02-25 14:10:00,15.93,15.93,15.88,15.9,249709.0,15.8784,15.8784,15.8285,15.8485,249709.0
2025-02-25 14:20:00,15.9,15.9,15.83,15.84,851588.0,15.8485,15.8485,15.7787,15.7887,851588.0
2025-02-25 14:30:00,15.84,15.85,15.81,15.85,512070.0,15.7887,15.7986,15.7588,15.7986,512070.0
2025-02-25 14:40:00,15.85,15.88,15.84,15.87,111762.0,15.7986,15.8285,15.7887,15.8186,111762.0
2025-02-25 14:50:00,15.87,15.88,15.85,15.87,164333.0,15.8186,15.8285,15.7986,15.8186,164333.0
2025-02-25 15:00:00,15.87,15.87,15.8,15.81,144002.0,15.8186,15.8186,15.7488,15.7588,144002.0
2025-02-25 15:10:00,15.81,15.87,15.79,15.87,241028.0,15.7588,15.8186,15.7388,15.8186,241028.0
2025-02-25 15:20:00,15.87,15.93,15.86,15.92,187238.0,15.8186,15.8784,15.8086,15.8684,187238.0
2025-02-25 15:30:00,15.92,15.95,15.9,15.94,1158745.0,15.8684,15.8983,15.8485,15.8883,1158745.0
2025-02-25 15:40:00,15.94,15.94,15.89,15.9,665021.0,15.8883,15.8883,15.8385,15.8485,665021.0
2025-02-25 15:50:00,15.9,15.97,15.89,15.94,1714538.0,15.8485,15.9182,15.8385,15.8883,1714538.0
2025-02-26 09:30:00,16.02,16.05,15.87,15.93,448899.0,15.9681,15.998,15.8186,15.8784,448899.0
2025-02-26 09:40:00,15.93,15.96,15.89,15.95,189560.0,15.8784,15.9083,15.8385,15.8983,189560.0
2025-02-26 09:50:00,15.95,16.03,15.93,15.96,204693.0,15.8983,15.9781,15.8784,15.9083,204693.0
2025-02-26 10:00:00,15.96,16.01,15.95,15.99,164865.0,15.9083,15.9581,15.8983,15.9382,164865.0
2025-02-26 10:10:00,16.0,16.1,15.99,16.1,196776.0,15.9481,16.0478,15.9382,16.0478,196776.0
2025-02-26 10:20:00,16.1,16.1,16.03,16.09,351067.0,16.0478,16.0478,15.9781,16.0379,351067.0
2025-02-26 10:30:00,16.09,16.17,16.08,16.14,537400.0,16.0379,16.1176,16.0279,16.0877,537400.0
2025-02-26 10:40:00,16.14,16.14,16.09,16.1,351376.0,16.0877,16.0877,16.0379,16.0478,351376.0
2025-02-26 10:50:00,16.09,16.11,16.02,16.03,243927.0,16.0379,16.0578,15.9681,15.9781,243927.0
2025-02-26 11:00:00,16.03,16.12,16.02,16.12,340571.0,15.9781,16.0678,15.9681,16.0678,340571.0
2025-02-26 11:10:00,16.12,16.12,16.09,16.11,243783.0,16.0678,16.0678,16.0379,16.0578,243783.0
2025-02-26 11:20:00,16.11,16.11,16.06,16.07,263457.0,16.0578,16.0578,16.008,16.0179,263457.0
2025-02-26 11:30:00,16.06,16.07,16.04,16.05,139467.0,16.008,16.0179,15.988,15.998,139467.0
2025-02-26 11:40:00,16.05,16.06,16.0,16.02,205188.0,15.998,16.008,15.9481,15.9681,205188.0
2025-02-26 11:50:00,16.02,16.05,16.01,16.02,289454.0,15.9681,15.998,15.9581,15.9681,289454.0
2025-02-26 12:00:00,16.02,16.02,15.98,16.0,113314.0,15.9681,15.9681,15.9282,15.9481,113314.0
2025-02-26 12:10:00,16.0,16.05,15.99,16.03,151228.0,15.9481,15.998,15.9382,15.9781,151228.0
2025-02-26 12:20:00,16.03,16.03,15.99,16.03,214843.0,15.9781,15.9781,15.9382,15.9781,214843.0
2025-02-26 12:30:00,16.02,16.03,15.99,16.0,162904.0,15.9681,15.9781,15.9382,15.9481,162904.0
2025-02-26 12:40:00,16.0,16.01,15.99,16.0,135934.0,15.9481,15.9581,15.9382,15.9481,135934.0
2025-02-26 12:50:00,16.0,16.01,15.95,15.97,255837.0,15.9481,15.9581,15.8983,15.9182,255837.0
2025-02-26 13:00:00,15.97,16.01,15.96,16.0,72309.0,15.9182,15.9581,15.9083,15.9481,72309.0
2025-02-26 13:10:00,16.0,16.01,15.98,16.0,107895.0,15.9481,15.9581,15.9282,15.9481,107895.0
2025-02-26 13:20:00,16.0,16.01,15.95,15.96,204573.0,15.9481,15.9581,15.8983,15.9083,204573.0
2025-02-26 13:30:00,15.96,15.99,15.95,15.98,202742.0,15.9083,15.9382,15.8983,15.9282,202742.0
2025-02-26 13:40:00,15.98,15.99,15.95,15.96,67608.0,15.9282,15.9382,15.8983,15.9083,67608.0
2025-02-26 13:50:00,15.96,15.97,15.95,15.97,70075.0,15.9083,15.9182,15.8983,15.9182,70075.0
2025-02-26 14:00:00,15.97,15.98,15.94,15.95,183109.0,15.9182,15.9282,15.8883,15.8983,183109.0
2025-02-26 14:10:00,15.95,15.97,15.93,15.95,160184.0,15.8983,15.9182,15.8784,15.8983,160184.0
2025-02-26 14:20:00,15.94,15.98,15.94,15.97,117574.0,15.8883,15.9282,15.8883,15.9182,117574.0
2025-02-26 14:30:00,15.97,16.0,15.96,16.0,122817.0,15.9182,15.9481,15.9083,15.9481,122817.0
2025-02-26 14:40:00,16.0,16.01,15.99,16.0,152332.0,15.9481,15.9581,15.9382,15.9481,152332.0
2025-02-26 14:50:00,16.0,16.01,15.97,15.98,148946.0,15.9481,15.9581,15.9182,15.9282,148946.0
2025-02-26 15:00:00,15.98,16.03,15.97,16.03,137198.0,15.9282,15.9781,15.9182,15.9781,137198.0
2025-02-26 15:10:00,16.03,16.05,16.01,16.03,183830.0,15.9781,15.998,15.9581,15.9781,183830.0
2025-02-26 15:20:00,16.03,16.04,16.02,16.03,166557.0,15.9781,15.988,15.9681,15.9781,166557.0
2025-02-26 15:30:00,16.03,16.07,16.01,16.05,344949.0,15.9781,16.0179,15.9581,15.998,344949.0
2025-02-26 15:40:00,16.06,16.08,16.03,16.04,490134.0,16.008,16.0279,15.9781,15.988,490134.0
2025-02-26 15:50:00,16.04,16.08,16.02,16.05,1103305.0,15.988,16.0279,15.9681,15.998,1103305.0
2025-02-27 09:30:00,15.99,15.99,15.9,15.92,284434.0,15.9382,15.9382,15.8485,15.8684,284434.0
2025-02-27 09:40:00,15.92,16.04,15.92,16.04,136193.0,15.8684,15.988,15.8684,15.988,136193.0
2025-02-27 09:50:00,16.04,16.07,16.0,16.05,187646.0,15.988,16.0179,15.9481,15.998,187646.0
2025-02-27 10:00:00,16.05,16.1,16.03,16.09,188822.0,15.998,16.0478,15.9781,16.0379,188822.0
2025-02-27 10:10:00,16.08,16.1,16.05,16.07,217191.0,16.0279,16.0478,15.998,16.0179,217191.0
2025-02-27 10:20:00,16.07,16.1,16.05,16.05,133735.0,16.0179,16.0478,15.998,15.998,133735.0
2025-02-27 10:30:00,16.05,16.06,15.98,16.0,213254.0,15.998,16.008,15.9282,15.9481,213254.0
2025-02-27 10:40:00,16.0,16.04,16.0,16.03,182862.0,15.9481,15.988,15.9481,15.9781,182862.0
2025-02-27 10:50:00,16.03,16.04,15.99,16.0,148001.0,15.9781,15.988,15.9382,15.9481,148001.0
2025-02-27 11:00:00,16.0,16.0,15.97,15.99,143660.0,15.9481,15.9481,15.9182,15.9382,143660.0
2025-02-27 11:10:00,15.98,16.09,15.98,16.07,576724.0,15.9282,16.0379,15.9282,16.0179,576724.0
2025-02-27 11:20:00,16.06,16.07,16.01,16.03,125208.0,16.008,16.0179,15.9581,15.9781,125208.0
2025-02-27 11:30:00,16.03,16.05,16.01,16.02,131773.0,15.9781,15.998,15.9581,15.9681,131773.0
2025-02-27 11:40:00,16.02,16.03,15.97,15.98,85599.0,15.9681,15.9781,15.9182,15.9282,85599.0
2025-02-27 11:50:00,15.98,15.99,15.96,15.96,88892.0,15.9282,15.9382,15.9083,15.9083,88892.0
2025-02-27 12:00:00,15.97,15.97,15.92,15.93,234834.0,15.9182,15.9182,15.8684,15.8784,234834.0
2025-02-27 12:10:00,15.93,15.94,15.9,15.94,146873.0,15.8784,15.8883,15.8485,15.8883,146873.0
2025-02-27 12:20:00,15.94,16.03,15.93,16.03,130080.0,15.8883,15.9781,15.8784,15.9781,130080.0
2025-02-27 12:30:00,16.03,16.03,15.99,16.02,387994.0,15.9781,15.9781,15.9382,15.9681,387994.0
2025-02-27 12:40:00,16.02,16.02,15.99,16.0,153838.0,15.9681,15.9681,15.9382,15.9481,153838.0
2025-02-27 12:50:00,16.0,16.01,15.98,16.0,118328.0,15.9481,15.9581,15.9282,15.9481,118328.0
2025-02-27 13:00:00,16.0,16.06,15.99,16.05,271037.0,15.9481,16.008,15.9382,15.998,271037.0
2025-02-27 13:10:00,16.06,16.07,16.0,16.01,156060.0,16.008,16.0179,15.9481,15.9581,156060.0
2025-02-27 13:20:00,16.02,16.03,15.99,16.0,99082.0,15.9681,15.9781,15.9382,15.9481,99082.0
2025-02-27 13:30:00,16.0,16.02,15.99,16.02,146690.0,15.9481,15.9681,15.9382,15.9681,146690.0
2025-02-27 13:40:00,16.02,16.04,16.0,16.03,101894.0,15.9681,15.988,15.9481,15.9781,101894.0
2025-02-27 13:50:00,16.03,16.06,16.02,16.04,87497.0,15.9781,16.008,15.9681,15.988,87497.0
2025-02-27 14:00:00,16.04,16.07,16.02,16.06,125343.0,15.988,16.0179,15.9681,16.008,125343.0
2025-02-27 14:10:00,16.06,16.07,16.02,16.05,149398.0,16.008,16.0179,15.9681,15.998,149398.0
2025-02-27 14:20:00,16.05,16.07,16.04,16.05,85945.0,15.998,16.0179,15.988,15.998,85945.0
2025-02-27 14:30:00,16.04,16.05,15.99,16.01,479176.0,15.988,15.998,15.9382,15.9581,479176.0
2025-02-27 14:40:00,16.01,16.02,15.98,16.0,237334.0,15.9581,15.9681,15.9282,15.9481,237334.0
2025-02-27 14:50:00,16.0,16.0,15.98,16.0,143808.0,15.9481,15.9481,15.9282,15.9481,143808.0
2025-02-27 15:00:00,16.0,16.0,15.95,16.0,191589.0,15.9481,15.9481,15.8983,15.9481,191589.0
2025-02-27 15:10:00,16.0,16.0,15.97,15.99,198849.0,15.9481,15.9481,15.9182,15.9382,198849.0
2025-02-27 15:20:00,15.99,16.01,15.95,15.96,187294.0,15.9382,15.9581,15.8983,15.9083,187294.0
2025-02-27 15:30:00,15.96,16.0,15.95,15.96,315710.0,15.9083,15.9481,15.8983,15.9083,315710.0
2025-02-27 15:40:00,15.96,15.98,15.95,15.98,641443.0,15.9083,15.9282,15.8983,15.9282,641443.0
2025-02-27 15:50:00,15.98,15.98,15.88,15.88,1883585.0,15.9282,15.9282,15.8285,15.8285,1883585.0
2025-02-28 09:30:00,16.05,16.24,16.03,16.19,770152.0,15.998,16.1874,15.9781,16.1375,770152.0
2025-02-28 09:40:00,16.19,16.34,16.17,16.3,639531.0,16.1375,16.287,16.1176,16.2472,639531.0
2025-02-28 09:50:00,16.3,16.41,16.29,16.37,755333.0,16.2472,16.3568,16.2372,16.317,755333.0
2025-02-28 10:00:00,16.37,16.41,16.29,16.32,335787.0,16.317,16.3568,16.2372,16.2671,335787.0
2025-02-28 10:10:00,16.32,16.38,16.27,16.32,297795.0,16.2671,16.3269,16.2173,16.2671,297795.0
2025-02-28 10:20:00,16.31,16.44,16.31,16.41,376043.0,16.2571,16.3867,16.2571,16.3568,376043.0
2025-02-28 10:30:00,16.4,16.45,16.37,16.45,264184.0,16.3469,16.3967,16.317,16.3967,264184.0
2025-02-28 10:40:00,16.45,16.46,16.38,16.39,204899.0,16.3967,16.4067,16.3269,16.3369,204899.0
2025-02-28 10:50:00,16.39,16.45,16.39,16.45,356527.0,16.3369,16.3967,16.3369,16.3967,356527.0
2025-02-28 11:00:00,16.45,16.47,16.44,16.46,420818.0,16.3967,16.4166,16.3867,16.4067,420818.0
2025-02-28 11:10:00,16.46,16.46,16.4,16.41,348525.0,16.4067,16.4067,16.3469,16.3568,348525.0
2025-02-28 11:20:00,16.42,16.43,16.37,16.39,270291.0,16.3668,16.3768,16.317,16.3369,270291.0
2025-02-28 11:30:00,16.38,16.41,16.38,16.41,130938.0,16.3269,16.3568,16.3269,16.3568,130938.0
2025-02-28 11:40:00,16.41,16.41,16.38,16.41,158299.0,16.3568,16.3568,16.3269,16.3568,158299.0
2025-02-28 11:50:00,16.41,16.43,16.38,16.39,134686.0,16.3568,16.3768,16.3269,16.3369,134686.0
2025-02-28 12:00:00,16.4,16.4,16.34,16.37,248789.0,16.3469,16.3469,16.287,16.317,248789.0
2025-02-28 12:10:00,16.37,16.39,16.36,16.39,209378.0,16.317,16.3369,16.307,16.3369,209378.0
2025-02-28 12:20:00,16.39,16.4,16.33,16.35,262943.0,16.3369,16.3469,16.2771,16.297,262943.0
2025-02-28 12:30:00,16.35,16.35,16.3,16.33,341355.0,16.297,16.297,16.2472,16.2771,341355.0
2025-02-28 12:40:00,16.32,16.36,16.32,16.33,318911.0,16.2671,16.307,16.2671,16.2771,318911.0
2025-02-28 12:50:00,16.34,16.37,16.33,16.37,104825.0,16.287,16.317,16.2771,16.317,104825.0
2025-02-28 13:00:00,16.37,16.38,16.31,16.32,57294.0,16.317,16.3269,16.2571,16.2671,57294.0
2025-02-28 13:10:00,16.32,16.37,16.31,16.34,260052.0,16.2671,16.317,16.2571,16.287,260052.0
2025-02-28 13:20:00,16.34,16.35,16.32,16.34,175300.0,16.287,16.297,16.2671,16.287,175300.0
2025-02-28 13:30:00,16.34,16.41,16.32,16.41,153253.0,16.287,16.3568,16.2671,16.3568,153253.0
2025-02-28 13:40:00,16.41,16.44,16.4,16.44,207024.0,16.3568,16.3867,16.3469,16.3867,207024.0
2025-02-28 13:50:00,16.43,16.45,16.35,16.37,261926.0,16.3768,16.3967,16.297,16.317,261926.0
2025-02-28 14:00:00,16.37,16.37,16.33,16.34,269277.0,16.317,16.317,16.2771,16.287,269277.0
2025-02-28 14:10:00,16.35,16.38,16.33,16.37,174703.0,16.297,16.3269,16.2771,16.317,174703.0
2025-02-28 14:20:00,16.38,16.39,16.36,16.36,188781.0,16.3269,16.3369,16.307,16.307,188781.0
2025-02-28 14:30:00,16.37,16.39,16.36,16.38,165634.0,16.317,16.3369,16.307,16.3269,165634.0
2025-02-28 14:40:00,16.38,16.41,16.37,16.39,180269.0,16.3269,16.3568,16.317,16.3369,180269.0
2025-02-28 14:50:00,16.39,16.42,16.38,16.41,204513.0,16.3369,16.3668,16.3269,16.3568,204513.0
2025-02-28 15:00:00,16.41,16.44,16.38,16.43,457535.0,16.3568,16.3867,16.3269,16.3768,457535.0
2025-02-28 15:10:00,16.43,16.44,16.38,16.41,335007.0,16.3768,16.3867,16.3269,16.3568,335007.0
2025-02-28 15:20:00,16.41,16.41,16.36,16.39,559252.0,16.3568,16.3568,16.307,16.3369,559252.0
2025-02-28 15:30:00,16.39,16.39,16.35,16.38,966604.0,16.3369,16.3369,16.297,16.3269,966604.0
2025-02-28 15:40:00,16.38,16.43,16.37,16.41,476641.0,16.3269,16.3768,16.317,16.3568,476641.0
2025-02-28 15:50:00,16.41,16.45,16.33,16.33,3606880.0,16.3568,16.3967,16.2771,16.2771,3606880.0
2025-03-03 09:30:00,16.3,16.53,16.26,16.46,683464.0,16.2472,16.4764,16.2073,16.4067,683464.0
2025-03-03 09:40:00,16.47,16.54,16.46,16.53,320413.0,16.4166,16.4864,16.4067,16.4764,320413.0
2025-03-03 09:50:00,16.53,16.57,16.48,16.5,207783.0,16.4764,16.5163,16.4266,16.4465,207783.0
2025-03-03 10:00:00,16.5,16.57,16.46,16.55,301643.0,16.4465,16.5163,16.4067,16.4964,301643.0
2025-03-03 10:10:00,16.55,16.61,16.54,16.61,375893.0,16.4964,16.5562,16.4864,16.5562,375893.0
2025-03-03 10:20:00,16.61,16.61,16.53,16.55,348753.0,16.5562,16.5562,16.4764,16.4964,348753.0
2025-03-03 10:30:00,16.55,16.57,16.5,16.54,331962.0,16.4964,16.5163,16.4465,16.4864,331962.0
2025-03-03 10:40:00,16.54,16.64,16.53,16.62,192261.0,16.4864,16.5861,16.4764,16.5661,192261.0
2025-03-03 10:50:00,16.62,16.68,16.61,16.66,253954.0,16.5661,16.6259,16.5562,16.606,253954.0
2025-03-03 11:00:00,16.66,16.67,16.62,16.64,323011.0,16.606,16.616,16.5661,16.5861,323011.0
2025-03-03 11:10:00,16.64,16.66,16.63,16.64,490064.0,16.5861,16.606,16.5761,16.5861,490064.0
2025-03-03 11:20:00,16.64,16.68,16.57,16.57,310692.0,16.5861,16.6259,16.5163,16.5163,310692.0
2025-03-03 11:30:00,16.57,16.6,16.54,16.57,259705.0,16.5163,16.5462,16.4864,16.5163,259705.0
2025-03-03 11:40:00,16.57,16.57,16.51,16.55,357976.0,16.5163,16.5163,16.4565,16.4964,357976.0
2025-03-03 11:50:00,16.55,16.59,16.5,16.57,296783.0,16.4964,16.5362,16.4465,16.5163,296783.0
2025-03-03 12:00:00,16.57,16.57,16.54,16.55,145941.0,16.5163,16.5163,16.4864,16.4964,145941.0
2025-03-03 12:10:00,16.55,16.56,16.5,16.53,498167.0,16.4964,16.5063,16.4465,16.4764,498167.0
2025-03-03 12:20:00,16.53,16.53,16.49,16.5,121322.0,16.4764,16.4764,16.4366,16.4465,121322.0
2025-03-03 12:30:00,16.5,16.53,16.47,16.5,141476.0,16.4465,16.4764,16.4166,16.4465,141476.0
2025-03-03 12:40:00,16.5,16.56,16.49,16.54,135451.0,16.4465,16.5063,16.4366,16.4864,135451.0
2025-03-03 12:50:00,16.54,16.55,16.51,16.52,194705.0,16.4864,16.4964,16.4565,16.4665,194705.0
2025-03-03 13:00:00,16.52,16.52,16.48,16.48,133632.0,16.4665,16.4665,16.4266,16.4266,133632.0
2025-03-03 13:10:00,16.48,16.53,16.41,16.52,2276929.0,16.4266,16.4764,16.3568,16.4665,2276929.0
2025-03-03 13:20:00,16.52,16.52,16.45,16.46,163620.0,16.4665,16.4665,16.3967,16.4067,163620.0
2025-03-03 13:30:00,16.46,16.49,16.45,16.46,293532.0,16.4067,16.4366,16.3967,16.4067,293532.0
2025-03-03 13:40:00,16.47,16.49,16.43,16.45,193983.0,16.4166,16.4366,16.3768,16.3967,193983.0
2025-03-03 13:50:00,16.45,16.49,16.43,16.48,107320.0,16.3967,16.4366,16.3768,16.4266,107320.0
2025-03-03 14:00:00,16.48,16.54,16.47,16.52,195147.0,16.4266,16.4864,16.4166,16.4665,195147.0
2025-03-03 14:10:00,16.52,16.54,16.51,16.53,104423.0,16.4665,16.4864,16.4565,16.4764,104423.0
2025-03-03 14:20:00,16.53,16.57,16.52,16.57,172811.0,16.4764,16.5163,16.4665,16.5163,172811.0
2025-03-03 14:30:00,16.57,16.58,16.53,16.55,192900.0,16.5163,16.5263,16.4764,16.4964,192900.0
2025-03-03 14:40:00,16.55,16.58,16.54,16.55,142302.0,16.4964,16.5263,16.4864,16.4964,142302.0
2025-03-03 14:50:00,16.54,16.55,16.47,16.47,257633.0,16.4864,16.4964,16.4166,16.4166,257633.0
2025-03-03 15:00:00,16.47,16.47,16.41,16.45,358894.0,16.4166,16.4166,16.3568,16.3967,358894.0
2025-03-03 15:10:00,16.45,16.45,16.4,16.41,255689.0,16.3967,16.3967,16.3469,16.3568,255689.0
2025-03-03 15:20:00,16.41,16.46,16.37,16.39,399168.0,16.3568,16.4067,16.317,16.3369,399168.0
2025-03-03 15:30:00,16.39,16.41,16.36,16.37,872071.0,16.3369,16.3568,16.307,16.317,872071.0
2025-03-03 15:40:00,16.37,16.43,16.31,16.41,1837097.0,16.317,16.3768,16.2571,16.3568,1837097.0
2025-03-03 15:50:00,16.41,16.45,16.39,16.42,1422091.0,16.3568,16.3967,16.3369,16.3668,1422091.0
2025-03-04 09:30:00,16.42,16.44,16.29,16.36,435177.0,16.3668,16.3867,16.2372,16.307,435177.0
2025-03-04 09:40:00,16.36,16.47,16.35,16.41,275845.0,16.307,16.4166,16.297,16.3568,275845.0
2025-03-04 09:50:00,16.41,16.47,16.39,16.42,332118.0,16.3568,16.4166,16.3369,16.3668,332118.0
2025-03-04 10:00:00,16.41,16.45,16.35,16.36,322658.0,16.3568,16.3967,16.297,16.307,322658.0
2025-03-04 10:10:00,16.36,16.37,16.28,16.33,361984.0,16.307,16.317,16.2272,16.2771,361984.0
2025-03-04 10:20:00,16.33,16.35,16.28,16.29,277532.0,16.2771,16.297,16.2272,16.2372,277532.0
2025-03-04 10:30:00,16.3,16.31,16.2,16.21,470661.0,16.2472,16.2571,16.1475,16.1575,470661.0
2025-03-04 10:40:00,16.21,16.22,16.17,16.17,200819.0,16.1575,16.1674,16.1176,16.1176,200819.0
2025-03-04 10:50:00,16.17,16.22,16.14,16.2,205553.0,16.1176,16.1674,16.0877,16.1475,205553.0
2025-03-04 11:00:00,16.2,16.22,16.18,16.21,122820.0,16.1475,16.1674,16.1276,16.1575,122820.0
2025-03-04 11:10:00,16.21,16.26,16.21,16.23,147193.0,16.1575,16.2073,16.1575,16.1774,147193.0
2025-03-04 11:20:00,16.22,16.23,16.19,16.23,152811.0,16.1674,16.1774,16.1375,16.1774,152811.0
2025-03-04 11:30:00,16.23,16.25,16.17,16.18,113036.0,16.1774,16.1973,16.1176,16.1276,113036.0
2025-03-04 11:40:00,16.18,16.21,16.14,16.21,192804.0,16.1276,16.1575,16.0877,16.1575,192804.0
2025-03-04 11:50:00,16.21,16.21,16.15,16.2,151258.0,16.1575,16.1575,16.0977,16.1475,151258.0
2025-03-04 12:00:00,16.2,16.21,16.17,16.2,133385.0,16.1475,16.1575,16.1176,16.1475,133385.0
2025-03-04 12:10:00,16.2,16.22,16.18,16.22,91466.0,16.1475,16.1674,16.1276,16.1674,91466.0
2025-03-04 12:20:00,16.21,16.24,16.2,16.21,102367.0,16.1575,16.1874,16.1475,16.1575,102367.0
2025-03-04 12:30:00,16.21,16.25,16.2,16.23,114393.0,16.1575,16.1973,16.1475,16.1774,114393.0
2025-03-04 12:40:00,16.23,16.24,16.19,16.19,87108.0,16.1774,16.1874,16.1375,16.1375,87108.0
2025-03-04 12:50:00,16.19,16.2,16.17,16.2,155698.0,16.1375,16.1475,16.1176,16.1475,155698.0
2025-03-04 13:00:00,16.2,16.23,16.19,16.23,104882.0,16.1475,16.1774,16.1375,16.1774,104882.0
2025-03-04 13:10:00,16.23,16.28,16.22,16.28,65635.0,16.1774,16.2272,16.1674,16.2272,65635.0
2025-03-04 13:20:00,16.28,16.28,16.23,16.25,90923.0,16.2272,16.2272,16.1774,16.1973,90923.0
2025-03-04 13:30:00,16.25,16.25,16.22,16.25,150801.0,16.1973,16.1973,16.1674,16.1973,150801.0
2025-03-04 13:40:00,16.25,16.26,16.23,16.25,136364.0,16.1973,16.2073,16.1774,16.1973,136364.0
2025-03-04 13:50:00,16.25,16.25,16.2,16.21,150392.0,16.1973,16.1973,16.1475,16.1575,150392.0
2025-03-04 14:00:00,16.21,16.27,16.2,16.25,241712.0,16.1575,16.2173,16.1475,16.1973,241712.0
2025-03-04 14:10:00,16.26,16.26,16.21,16.23,90335.0,16.2073,16.2073,16.1575,16.1774,90335.0
2025-03-04 14:20:00,16.23,16.23,16.17,16.17,152276.0,16.1774,16.1774,16.1176,16.1176,152276.0
2025-03-04 14:30:00,16.18,16.21,16.15,16.19,203819.0,16.1276,16.1575,16.0977,16.1375,203819.0
2025-03-04 14:40:00,16.2,16.21,16.17,16.2,246376.0,16.1475,16.1575,16.1176,16.1475,246376.0
2025-03-04 14:50:00,16.21,16.22,16.19,16.21,187864.0,16.1575,16.1674,16.1375,16.1575,187864.0
2025-03-04 15:00:00,16.21,16.22,16.19,16.21,159592.0,16.1575,16.1674,16.1375,16.1575,159592.0
2025-03-04 15:10:00,16.2,16.28,16.19,16.28,256138.0,16.1475,16.2272,16.1375,16.2272,256138.0
2025-03-04 15:20:00,16.28,16.35,16.27,16.3,240030.0,16.2272,16.297,16.2173,16.2472,240030.0
2025-03-04 15:30:00,16.3,16.31,16.2,16.23,556655.0,16.2472,16.2571,16.1475,16.1774,556655.0
2025-03-04 15:40:00,16.23,16.25,16.2,16.21,598228.0,16.1774,16.1973,16.1475,16.1575,598228.0
2025-03-04 15:50:00,16.21,16.23,16.13,16.14,1827936.0,16.1575,16.1774,16.0777,16.0877,1827936.0
2025-03-05 09:30:00,16.06,16.31,16.06,16.27,430534.0,16.008,16.2571,16.008,16.2173,430534.0
2025-03-05 09:40:00,16.27,16.3,16.25,16.27,102637.0,16.2173,16.2472,16.1973,16.2173,102637.0
2025-03-05 09:50:00,16.27,16.28,16.21,16.21,110688.0,16.2173,16.2272,16.1575,16.1575,110688.0
2025-03-05 10:00:00,16.22,16.27,16.2,16.25,287270.0,16.1674,16.2173,16.1475,16.1973,287270.0
2025-03-05 10:10:00,16.25,16.25,16.19,16.2,221066.0,16.1973,16.1973,16.1375,16.1475,221066.0
2025-03-05 10:20:00,16.2,16.2,16.09,16.14,310476.0,16.1475,16.1475,16.0379,16.0877,310476.0
2025-03-05 10:30:00,16.13,16.17,16.12,16.14,489753.0,16.0777,16.1176,16.0678,16.0877,489753.0
2025-03-05 10:40:00,16.14,16.17,16.13,16.15,202162.0,16.0877,16.1176,16.0777,16.0977,202162.0
2025-03-05 10:50:00,16.16,16.17,16.13,16.16,287164.0,16.1076,16.1176,16.0777,16.1076,287164.0
2025-03-05 11:00:00,16.15,16.17,16.14,16.17,209911.0,16.0977,16.1176,16.0877,16.1176,209911.0
2025-03-05 11:10:00,16.17,16.18,16.13,16.16,111268.0,16.1176,16.1276,16.0777,16.1076,111268.0
2025-03-05 11:20:00,16.16,16.16,16.12,16.14,153788.0,16.1076,16.1076,16.0678,16.0877,153788.0
2025-03-05 11:30:00,16.14,16.15,16.12,16.14,81664.0,16.0877,16.0977,16.0678,16.0877,81664.0
2025-03-05 11:40:00,16.15,16.16,16.13,16.13,87177.0,16.0977,16.1076,16.0777,16.0777,87177.0
2025-03-05 11:50:00,16.14,16.17,16.12,16.14,165517.0,16.0877,16.1176,16.0678,16.0877,165517.0
2025-03-05 12:00:00,16.15,16.2,16.15,16.19,115438.0,16.0977,16.1475,16.0977,16.1375,115438.0
2025-03-05 12:10:00,16.19,16.2,16.17,16.2,34930.0,16.1375,16.1475,16.1176,16.1475,34930.0
2025-03-05 12:20:00,16.19,16.21,16.18,16.2,69848.0,16.1375,16.1575,16.1276,16.1475,69848.0
2025-03-05 12:30:00,16.2,16.22,16.19,16.21,78919.0,16.1475,16.1674,16.1375,16.1575,78919.0
2025-03-05 12:40:00,16.21,16.31,16.21,16.3,514718.0,16.1575,16.2571,16.1575,16.2472,514718.0
2025-03-05 12:50:00,16.3,16.33,16.3,16.3,107569.0,16.2472,16.2771,16.2472,16.2472,107569.0
2025-03-05 13:00:00,16.3,16.33,16.24,16.27,184294.0,16.2472,16.2771,16.1874,16.2173,184294.0
2025-03-05 13:10:00,16.27,16.29,16.23,16.25,383756.0,16.2173,16.2372,16.1774,16.1973,383756.0
2025-03-05 13:20:00,16.26,16.28,16.25,16.26,139172.0,16.2073,16.2272,16.1973,16.2073,139172.0
2025-03-05 13:30:00,16.26,16.3,16.24,16.29,140926.0,16.2073,16.2472,16.1874,16.2372,140926.0
2025-03-05 13:40:00,16.29,16.32,16.26,16.32,104073.0,16.2372,16.2671,16.2073,16.2671,104073.0
2025-03-05 13:50:00,16.32,16.32,16.29,16.32,128063.0,16.2671,16.2671,16.2372,16.2671,128063.0
2025-03-05 14:00:00,16.32,16.38,16.3,16.38,207411.0,16.2671,16.3269,16.2472,16.3269,207411.0
2025-03-05 14:10:00,16.37,16.4,16.35,16.36,193077.0,16.317,16.3469,16.297,16.307,193077.0
2025-03-05 14:20:00,16.37,16.4,16.35,16.38,159143.0,16.317,16.3469,16.297,16.3269,159143.0
2025-03-05 14:30:00,16.38,16.41,16.37,16.41,95324.0,16.3269,16.3568,16.317,16.3568,95324.0
2025-03-05 14:40:00,16.4,16.42,16.39,16.41,86288.0,16.3469,16.3668,16.3369,16.3568,86288.0
2025-03-05 14:50:00,16.4,16.41,16.38,16.38,140645.0,16.3469,16.3568,16.3269,16.3269,140645.0
2025-03-05 15:00:00,16.39,16.43,16.37,16.41,258278.0,16.3369,16.3768,16.317,16.3568,258278.0
2025-03-05 15:10:00,16.41,16.43,16.39,16.41,456347.0,16.3568,16.3768,16.3369,16.3568,456347.0
2025-03-05 15:20:00,16.41,16.47,16.4,16.44,321489.0,16.3568,16.4166,16.3469,16.3867,321489.0
2025-03-05 15:30:00,16.44,16.48,16.42,16.48,431736.0,16.3867,16.4266,16.3668,16.4266,431736.0
2025-03-05 15:40:00,16.48,16.5,16.45,16.45,625000.0,16.4266,16.4465,16.3967,16.3967,625000.0
2025-03-05 15:50:00,16.45,16.46,16.36,16.38,2132199.0,16.3967,16.4067,16.307,16.3269,2132199.0
2025-03-06 09:30:00,16.21,16.26,16.06,16.09,406850.0,16.1575,16.2073,16.008,16.0379,406850.0
2025-03-06 09:40:00,16.1,16.15,16.08,16.12,163384.0,16.0478,16.0977,16.0279,16.0678,163384.0
2025-03-06 09:50:00,16.12,16.13,16.04,16.06,249004.0,16.0678,16.0777,15.988,16.008,249004.0
2025-03-06 10:00:00,16.06,16.1,16.01,16.1,290265.0,16.008,16.0478,15.9581,16.0478,290265.0
2025-03-06 10:10:00,16.09,16.13,16.08,16.12,135978.0,16.0379,16.0777,16.0279,16.0678,135978.0
2025-03-06 10:20:00,16.12,16.13,16.03,16.09,132232.0,16.0678,16.0777,15.9781,16.0379,132232.0
2025-03-06 10:30:00,16.09,16.11,16.06,16.1,130279.0,16.0379,16.0578,16.008,16.0478,130279.0
2025-03-06 10:40:00,16.1,16.1,16.07,16.1,99220.0,16.0478,16.0478,16.0179,16.0478,99220.0
2025-03-06 10:50:00,16.1,16.11,16.07,16.11,154844.0,16.0478,16.0578,16.0179,16.0578,154844.0
2025-03-06 11:00:00,16.11,16.16,16.1,16.14,127767.0,16.0578,16.1076,16.0478,16.0877,127767.0
2025-03-06 11:10:00,16.13,16.16,16.12,16.15,100421.0,16.0777,16.1076,16.0678,16.0977,100421.0
2025-03-06 11:20:00,16.15,16.16,16.12,16.13,98822.0,16.0977,16.1076,16.0678,16.0777,98822.0
2025-03-06 11:30:00,16.13,16.14,16.02,16.04,265762.0,16.0777,16.0877,15.9681,15.988,265762.0
2025-03-06 11:40:00,16.03,16.07,16.02,16.04,159273.0,15.9781,16.0179,15.9681,15.988,159273.0
2025-03-06 11:50:00,16.04,16.04,15.96,15.96,200013.0,15.988,15.988,15.9083,15.9083,200013.0
2025-03-06 12:00:00,15.96,15.97,15.91,15.94,211608.0,15.9083,15.9182,15.8584,15.8883,211608.0
2025-03-06 12:10:00,15.94,15.96,15.89,15.95,116779.0,15.8883,15.9083,15.8385,15.8983,116779.0
2025-03-06 12:20:00,15.94,15.98,15.94,15.95,143017.0,15.8883,15.9282,15.8883,15.8983,143017.0
2025-03-06 12:30:00,15.96,15.98,15.93,15.98,186905.0,15.9083,15.9282,15.8784,15.9282,186905.0
2025-03-06 12:40:00,15.98,16.03,15.97,15.99,181310.0,15.9282,15.9781,15.9182,15.9382,181310.0
2025-03-06 12:50:00,15.99,16.0,15.97,15.99,124615.0,15.9382,15.9481,15.9182,15.9382,124615.0
2025-03-06 13:00:00,15.99,16.02,15.98,15.98,127794.0,15.9382,15.9681,15.9282,15.9282,127794.0
2025-03-06 13:10:00,15.99,15.99,15.97,15.99,108715.0,15.9382,15.9382,15.9182,15.9382,108715.0
2025-03-06 13:20:00,15.99,16.03,15.98,16.0,263460.0,15.9382,15.9781,15.9282,15.9481,263460.0
2025-03-06 13:30:00,15.99,16.01,15.99,16.0,150138.0,15.9382,15.9581,15.9382,15.9481,150138.0
2025-03-06 13:40:00,15.99,16.02,15.95,16.0,174595.0,15.9382,15.9681,15.8983,15.9481,174595.0
2025-03-06 13:50:00,16.0,16.05,16.0,16.04,423528.0,15.9481,15.998,15.9481,15.988,423528.0
2025-03-06 14:00:00,16.04,16.05,16.02,16.02,91466.0,15.988,15.998,15.9681,15.9681,91466.0
2025-03-06 14:10:00,16.03,16.09,16.02,16.08,145204.0,15.9781,16.0379,15.9681,16.0279,145204.0
2025-03-06 14:20:00,16.09,16.1,16.07,16.1,106896.0,16.0379,16.0478,16.0179,16.0478,106896.0
2025-03-06 14:30:00,16.09,16.14,16.08,16.13,135126.0,16.0379,16.0877,16.0279,16.0777,135126.0
2025-03-06 14:40:00,16.14,16.2,16.13,16.19,161207.0,16.0877,16.1475,16.0777,16.1375,161207.0
2025-03-06 14:50:00,16.19,16.19,16.06,16.07,276210.0,16.1375,16.1375,16.008,16.0179,276210.0
2025-03-06 15:00:00,16.07,16.11,16.06,16.11,178384.0,16.0179,16.0578,16.008,16.0578,178384.0
2025-03-06 15:10:00,16.11,16.14,16.1,16.14,185681.0,16.0578,16.0877,16.0478,16.0877,185681.0
2025-03-06 15:20:00,16.14,16.16,16.12,16.16,221231.0,16.0877,16.1076,16.0678,16.1076,221231.0
2025-03-06 15:30:00,16.16,16.22,16.15,16.19,271589.0,16.1076,16.1674,16.0977,16.1375,271589.0
2025-03-06 15:40:00,16.19,16.22,16.18,16.21,483246.0,16.1375,16.1674,16.1276,16.1575,483246.0
2025-03-06 15:50:00,16.22,16.25,16.07,16.08,2006639.0,16.1674,16.1973,16.0179,16.0279,2006639.0
2025-03-07 09:30:00,16.05,16.13,16.0,16.1,219813.0,15.998,16.0777,15.9481,16.0478,219813.0
2025-03-07 09:40:00,16.11,16.16,16.1,16.16,126176.0,16.0578,16.1076,16.0478,16.1076,126176.0
2025-03-07 09:50:00,16.16,16.2,16.15,16.18,147700.0,16.1076,16.1475,16.0977,16.1276,147700.0
2025-03-07 10:00:00,16.18,16.22,16.15,16.16,128177.0,16.1276,16.1674,16.0977,16.1076,128177.0
2025-03-07 10:10:00,16.16,16.18,16.14,16.18,127224.0,16.1076,16.1276,16.0877,16.1276,127224.0
2025-03-07 10:20:00,16.18,16.23,16.17,16.2,102480.0,16.1276,16.1774,16.1176,16.1475,102480.0
2025-03-07 10:30:00,16.2,16.21,16.16,16.18,151291.0,16.1475,16.1575,16.1076,16.1276,151291.0
2025-03-07 10:40:00,16.18,16.21,16.13,16.16,454142.0,16.1276,16.1575,16.0777,16.1076,454142.0
2025-03-07 10:50:00,16.16,16.18,16.07,16.07,127781.0,16.1076,16.1276,16.0179,16.0179,127781.0
2025-03-07 11:00:00,16.07,16.09,16.06,16.08,74259.0,16.0179,16.0379,16.008,16.0279,74259.0
2025-03-07 11:10:00,16.07,16.14,16.07,16.1,282445.0,16.0179,16.0877,16.0179,16.0478,282445.0
2025-03-07 11:20:00,16.1,16.1,16.06,16.07,151985.0,16.0478,16.0478,16.008,16.0179,151985.0
2025-03-07 11:30:00,16.07,16.11,16.07,16.1,234763.0,16.0179,16.0578,16.0179,16.0478,234763.0
2025-03-07 11:40:00,16.1,16.11,16.06,16.09,193011.0,16.0478,16.0578,16.008,16.0379,193011.0
2025-03-07 11:50:00,16.09,16.1,16.03,16.07,220888.0,16.0379,16.0478,15.9781,16.0179,220888.0
2025-03-07 12:00:00,16.08,16.09,16.02,16.03,214485.0,16.0279,16.0379,15.9681,15.9781,214485.0
2025-03-07 12:10:00,16.03,16.06,16.02,16.05,160444.0,15.9781,16.008,15.9681,15.998,160444.0
2025-03-07 12:20:00,16.05,16.07,16.03,16.05,196763.0,15.998,16.0179,15.9781,15.998,196763.0
2025-03-07 12:30:00,16.04,16.09,16.04,16.09,174751.0,15.988,16.0379,15.988,16.0379,174751.0
2025-03-07 12:40:00,16.09,16.12,16.08,16.1,255722.0,16.0379,16.0678,16.0279,16.0478,255722.0
2025-03-07 12:50:00,16.1,16.14,16.08,16.09,250655.0,16.0478,16.0877,16.0279,16.0379,250655.0
2025-03-07 13:00:00,16.09,16.16,16.08,16.13,264405.0,16.0379,16.1076,16.0279,16.0777,264405.0
2025-03-07 13:10:00,16.14,16.16,16.11,16.16,180606.0,16.0877,16.1076,16.0578,16.1076,180606.0
2025-03-07 13:20:00,16.16,16.17,16.11,16.14,300100.0,16.1076,16.1176,16.0578,16.0877,300100.0
2025-03-07 13:30:00,16.14,16.18,16.13,16.17,210391.0,16.0877,16.1276,16.0777,16.1176,210391.0
2025-03-07 13:40:00,16.17,16.17,16.12,16.14,187886.0,16.1176,16.1176,16.0678,16.0877,187886.0
2025-03-07 13:50:00,16.14,16.17,16.14,16.14,263619.0,16.0877,16.1176,16.0877,16.0877,263619.0
2025-03-07 14:00:00,16.14,16.17,16.12,16.14,450083.0,16.0877,16.1176,16.0678,16.0877,450083.0
2025-03-07 14:10:00,16.14,16.18,16.13,16.18,317863.0,16.0877,16.1276,16.0777,16.1276,317863.0
2025-03-07 14:20:00,16.18,16.18,16.11,16.14,347219.0,16.1276,16.1276,16.0578,16.0877,347219.0
2025-03-07 14:30:00,16.14,16.15,16.11,16.14,335950.0,16.0877,16.0977,16.0578,16.0877,335950.0
2025-03-07 14:40:00,16.14,16.18,16.06,16.1,467454.0,16.0877,16.1276,16.008,16.0478,467454.0
2025-03-07 14:50:00,16.1,16.11,16.04,16.06,604669.0,16.0478,16.0578,15.988,16.008,604669.0
2025-03-07 15:00:00,16.06,16.07,16.02,16.03,509077.0,16.008,16.0179,15.9681,15.9781,509077.0
2025-03-07 15:10:00,16.02,16.06,16.02,16.05,557372.0,15.9681,16.008,15.9681,15.998,557372.0
2025-03-07 15:20:00,16.05,16.06,16.02,16.03,554979.0,15.998,16.008,15.9681,15.9781,554979.0
2025-03-07 15:30:00,16.03,16.06,16.0,16.0,604816.0,15.9781,16.008,15.9481,15.9481,604816.0
2025-03-07 15:40:00,16.0,16.01,15.96,15.98,881736.0,15.9481,15.9581,15.9083,15.9282,881736.0
2025-03-07 15:50:00,15.98,15.98,15.93,15.97,3159249.0,15.9282,15.9282,15.8784,15.9182,3159249.0
2025-03-10 09:30:00,16.02,16.08,15.77,15.78,916170.0,15.9681,16.0279,15.7189,15.7289,916170.0
2025-03-10 09:40:00,15.78,15.79,15.67,15.72,605438.0,15.7289,15.7388,15.6192,15.6691,605438.0
2025-03-10 09:50:00,15.72,15.74,15.62,15.63,470836.0,15.6691,15.689,15.5694,15.5793,470836.0
2025-03-10 10:00:00,15.63,15.7,15.57,15.67,495141.0,15.5793,15.6491,15.5195,15.6192,495141.0
2025-03-10 10:10:00,15.67,15.71,15.63,15.65,291837.0,15.6192,15.6591,15.5793,15.5993,291837.0
2025-03-10 10:20:00,15.65,15.66,15.6,15.65,530785.0,15.5993,15.6093,15.5494,15.5993,530785.0
2025-03-10 10:30:00,15.65,15.7,15.63,15.67,553020.0,15.5993,15.6491,15.5793,15.6192,553020.0
2025-03-10 10:40:00,15.66,15.78,15.65,15.77,474801.0,15.6093,15.7289,15.5993,15.7189,474801.0
2025-03-10 10:50:00,15.77,15.81,15.72,15.79,386415.0,15.7189,15.7588,15.6691,15.7388,386415.0
2025-03-10 11:00:00,15.79,15.82,15.77,15.79,262072.0,15.7388,15.7687,15.7189,15.7388,262072.0
2025-03-10 11:10:00,15.79,15.8,15.71,15.72,252113.0,15.7388,15.7488,15.6591,15.6691,252113.0
2025-03-10 11:20:00,15.72,15.72,15.67,15.72,540582.0,15.6691,15.6691,15.6192,15.6691,540582.0
2025-03-10 11:30:00,15.72,15.74,15.69,15.7,490059.0,15.6691,15.689,15.6392,15.6491,490059.0
2025-03-10 11:40:00,15.7,15.71,15.63,15.66,812193.0,15.6491,15.6591,15.5793,15.6093,812193.0
2025-03-10 11:50:00,15.66,15.7,15.64,15.69,276204.0,15.6093,15.6491,15.5893,15.6392,276204.0
2025-03-10 12:00:00,15.69,15.74,15.67,15.73,365845.0,15.6392,15.689,15.6192,15.679,365845.0
2025-03-10 12:10:00,15.73,15.76,15.71,15.74,481734.0,15.679,15.7089,15.6591,15.689,481734.0
2025-03-10 12:20:00,15.74,15.74,15.7,15.72,354626.0,15.689,15.689,15.6491,15.6691,354626.0
2025-03-10 12:30:00,15.71,15.76,15.7,15.73,665219.0,15.6591,15.7089,15.6491,15.679,665219.0
2025-03-10 12:40:00,15.72,15.75,15.72,15.73,344612.0,15.6691,15.699,15.6691,15.679,344612.0
2025-03-10 12:50:00,15.72,15.74,15.69,15.69,316930.0,15.6691,15.689,15.6392,15.6392,316930.0
2025-03-10 13:00:00,15.69,15.73,15.67,15.73,289957.0,15.6392,15.679,15.6192,15.679,289957.0
2025-03-10 13:10:00,15.72,15.75,15.72,15.73,381065.0,15.6691,15.699,15.6691,15.679,381065.0
2025-03-10 13:20:00,15.73,15.76,15.7,15.72,240961.0,15.679,15.7089,15.6491,15.6691,240961.0
2025-03-10 13:30:00,15.71,15.73,15.7,15.72,146965.0,15.6591,15.679,15.6491,15.6691,146965.0
2025-03-10 13:40:00,15.72,15.75,15.71,15.75,259660.0,15.6691,15.699,15.6591,15.699,259660.0
2025-03-10 13:50:00,15.74,15.75,15.72,15.73,340518.0,15.689,15.699,15.6691,15.679,340518.0
2025-03-10 14:00:00,15.73,15.74,15.69,15.72,593687.0,15.679,15.689,15.6392,15.6691,593687.0
2025-03-10 14:10:00,15.72,15.72,15.7,15.71,236676.0,15.6691,15.6691,15.6491,15.6591,236676.0
2025-03-10 14:20:00,15.71,15.71,15.66,15.68,330170.0,15.6591,15.6591,15.6093,15.6292,330170.0
2025-03-10 14:30:00,15.68,15.68,15.65,15.67,155966.0,15.6292,15.6292,15.5993,15.6192,155966.0
2025-03-10 14:40:00,15.67,15.68,15.64,15.65,316854.0,15.6192,15.6292,15.5893,15.5993,316854.0
2025-03-10 14:50:00,15.65,15.68,15.63,15.64,558918.0,15.5993,15.6292,15.5793,15.5893,558918.0
2025-03-10 15:00:00,15.64,15.65,15.6,15.62,525536.0,15.5893,15.5993,15.5494,15.5694,525536.0
2025-03-10 15:10:00,15.62,15.65,15.59,15.64,449247.0,15.5694,15.5993,15.5395,15.5893,449247.0
2025-03-10 15:20:00,15.64,15.75,15.63,15.74,334596.0,15.5893,15.699,15.5793,15.689,334596.0
2025-03-10 15:30:00,15.74,15.8,15.73,15.79,399718.0,15.689,15.7488,15.679,15.7388,399718.0
2025-03-10 15:40:00,15.79,15.81,15.77,15.79,482190.0,15.7388,15.7588,15.7189,15.7388,482190.0
2025-03-10 15:50:00,15.8,15.94,15.8,15.92,2321870.0,15.7488,15.8883,15.7488,15.8684,2321870.0
2025-03-11 09:30:00,15.86,16.05,15.84,16.03,299338.0,15.8086,15.998,15.7887,15.9781,299338.0
2025-03-11 09:40:00,16.03,16.04,15.96,16.0,145650.0,15.9781,15.988,15.9083,15.9481,145650.0
2025-03-11 09:50:00,16.0,16.06,16.0,16.02,158349.0,15.9481,16.008,15.9481,15.9681,158349.0
2025-03-11 10:00:00,16.01,16.06,15.93,15.99,259874.0,15.9581,16.008,15.8784,15.9382,259874.0
2025-03-11 10:10:00,15.99,16.06,15.94,16.04,201630.0,15.9382,16.008,15.8883,15.988,201630.0
2025-03-11 10:20:00,16.04,16.14,16.03,16.12,198620.0,15.988,16.0877,15.9781,16.0678,198620.0
2025-03-11 10:30:00,16.13,16.13,15.99,16.0,215041.0,16.0777,16.0777,15.9382,15.9481,215041.0
2025-03-11 10:40:00,16.0,16.04,15.96,16.04,277346.0,15.9481,15.988,15.9083,15.988,277346.0
2025-03-11 10:50:00,16.04,16.04,15.98,15.99,188380.0,15.988,15.988,15.9282,15.9382,188380.0
2025-03-11 11:00:00,15.99,16.01,15.96,16.01,171342.0,15.9382,15.9581,15.9083,15.9581,171342.0
2025-03-11 11:10:00,16.0,16.11,15.99,16.11,489147.0,15.9481,16.0578,15.9382,16.0578,489147.0
2025-03-11 11:20:00,16.11,16.12,16.05,16.07,369344.0,16.0578,16.0678,15.998,16.0179,369344.0
2025-03-11 11:30:00,16.07,16.07,15.99,16.02,158863.0,16.0179,16.0179,15.9382,15.9681,158863.0
2025-03-11 11:40:00,16.02,16.04,15.99,16.0,149512.0,15.9681,15.988,15.9382,15.9481,149512.0
2025-03-11 11:50:00,16.0,16.03,15.99,16.0,159686.0,15.9481,15.9781,15.9382,15.9481,159686.0
2025-03-11 12:00:00,16.0,16.02,15.98,16.01,158800.0,15.9481,15.9681,15.9282,15.9581,158800.0
2025-03-11 12:10:00,16.0,16.01,15.95,15.97,223065.0,15.9481,15.9581,15.8983,15.9182,223065.0
2025-03-11 12:20:00,15.97,15.99,15.95,15.99,151475.0,15.9182,15.9382,15.8983,15.9382,151475.0
2025-03-11 12:30:00,15.99,16.03,15.98,16.01,223869.0,15.9382,15.9781,15.9282,15.9581,223869.0
2025-03-11 12:40:00,16.01,16.02,15.99,16.0,331993.0,15.9581,15.9681,15.9382,15.9481,331993.0
2025-03-11 12:50:00,16.0,16.02,15.93,15.96,172690.0,15.9481,15.9681,15.8784,15.9083,172690.0
2025-03-11 13:00:00,15.96,15.96,15.91,15.92,115784.0,15.9083,15.9083,15.8584,15.8684,115784.0
2025-03-11 13:10:00,15.93,15.95,15.9,15.93,192242.0,15.8784,15.8983,15.8485,15.8784,192242.0
2025-03-11 13:20:00,15.93,15.94,15.9,15.92,165439.0,15.8784,15.8883,15.8485,15.8684,165439.0
2025-03-11 13:30:00,15.92,15.94,15.9,15.91,260807.0,15.8684,15.8883,15.8485,15.8584,260807.0
2025-03-11 13:40:00,15.92,15.98,15.91,15.96,205755.0,15.8684,15.9282,15.8584,15.9083,205755.0
2025-03-11 13:50:00,15.95,15.96,15.9,15.93,201524.0,15.8983,15.9083,15.8485,15.8784,201524.0
2025-03-11 14:00:00,15.93,15.99,15.92,15.97,176436.0,15.8784,15.9382,15.8684,15.9182,176436.0
2025-03-11 14:10:00,15.97,15.98,15.94,15.96,255718.0,15.9182,15.9282,15.8883,15.9083,255718.0
2025-03-11 14:20:00,15.96,16.0,15.95,15.98,467378.0,15.9083,15.9481,15.8983,15.9282,467378.0
2025-03-11 14:30:00,15.98,16.03,15.97,16.03,236196.0,15.9282,15.9781,15.9182,15.9781,236196.0
2025-03-11 14:40:00,16.03,16.1,16.02,16.07,353479.0,15.9781,16.0478,15.9681,16.0179,353479.0
2025-03-11 14:50:00,16.07,16.18,16.06,16.17,572239.0,16.0179,16.1276,16.008,16.1176,572239.0
2025-03-11 15:00:00,16.16,16.21,16.15,16.19,327965.0,16.1076,16.1575,16.0977,16.1375,327965.0
2025-03-11 15:10:00,16.19,16.2,16.16,16.2,268911.0,16.1375,16.1475,16.1076,16.1475,268911.0
2025-03-11 15:20:00,16.2,16.23,16.17,16.19,470463.0,16.1475,16.1774,16.1176,16.1375,470463.0
2025-03-11 15:30:00,16.19,16.23,16.12,16.2,465110.0,16.1375,16.1774,16.0678,16.1475,465110.0
2025-03-11 15:40:00,16.2,16.22,16.16,16.2,508557.0,16.1475,16.1674,16.1076,16.1475,508557.0
2025-03-11 15:50:00,16.2,16.21,16.12,16.2,3205000.0,16.1475,16.1575,16.0678,16.1475,3205000.0
2025-03-12 09:30:00,16.13,16.32,16.01,16.03,546497.0,16.0777,16.2671,15.9581,15.9781,546497.0
2025-03-12 09:40:00,16.03,16.04,15.96,16.01,256741.0,15.9781,15.988,15.9083,15.9581,256741.0
2025-03-12 09:50:00,16.0,16.09,16.0,16.07,192752.0,15.9481,16.0379,15.9481,16.0179,192752.0
2025-03-12 10:00:00,16.07,16.17,16.07,16.09,280409.0,16.0179,16.1176,16.0179,16.0379,280409.0
2025-03-12 10:10:00,16.08,16.16,16.08,16.14,108038.0,16.0279,16.1076,16.0279,16.0877,108038.0
2025-03-12 10:20:00,16.13,16.34,16.13,16.33,373563.0,16.0777,16.287,16.0777,16.2771,373563.0
2025-03-12 10:30:00,16.34,16.36,16.24,16.27,325666.0,16.287,16.307,16.1874,16.2173,325666.0
2025-03-12 10:40:00,16.27,16.29,16.19,16.21,220425.0,16.2173,16.2372,16.1375,16.1575,220425.0
2025-03-12 10:50:00,16.21,16.23,16.15,16.17,227380.0,16.1575,16.1774,16.0977,16.1176,227380.0
2025-03-12 11:00:00,16.16,16.19,16.11,16.13,157920.0,16.1076,16.1375,16.0578,16.0777,157920.0
2025-03-12 11:10:00,16.13,16.14,16.09,16.1,155675.0,16.0777,16.0877,16.0379,16.0478,155675.0
2025-03-12 11:20:00,16.1,16.17,16.08,16.16,152703.0,16.0478,16.1176,16.0279,16.1076,152703.0
2025-03-12 11:30:00,16.15,16.16,16.12,16.13,143110.0,16.0977,16.1076,16.0678,16.0777,143110.0
2025-03-12 11:40:00,16.13,16.14,16.1,16.12,270888.0,16.0777,16.0877,16.0478,16.0678,270888.0
2025-03-12 11:50:00,16.12,16.16,16.1,16.14,183104.0,16.0678,16.1076,16.0478,16.0877,183104.0
2025-03-12 12:00:00,16.15,16.23,16.14,16.22,113044.0,16.0977,16.1774,16.0877,16.1674,113044.0
2025-03-12 12:10:00,16.21,16.26,16.2,16.25,210017.0,16.1575,16.2073,16.1475,16.1973,210017.0
2025-03-12 12:20:00,16.25,16.31,16.25,16.27,266473.0,16.1973,16.2571,16.1973,16.2173,266473.0
2025-03-12 12:30:00,16.28,16.31,16.27,16.28,170351.0,16.2272,16.2571,16.2173,16.2272,170351.0
2025-03-12 12:40:00,16.28,16.28,16.21,16.27,108667.0,16.2272,16.2272,16.1575,16.2173,108667.0
2025-03-12 12:50:00,16.27,16.27,16.21,16.21,142081.0,16.2173,16.2173,16.1575,16.1575,142081.0
2025-03-12 13:00:00,16.21,16.26,16.21,16.25,107904.0,16.1575,16.2073,16.1575,16.1973,107904.0
2025-03-12 13:10:00,16.25,16.27,16.23,16.27,73641.0,16.1973,16.2173,16.1774,16.2173,73641.0
2025-03-12 13:20:00,16.27,16.29,16.25,16.29,103390.0,16.2173,16.2372,16.1973,16.2372,103390.0
2025-03-12 13:30:00,16.29,16.34,16.27,16.32,124927.0,16.2372,16.287,16.2173,16.2671,124927.0
2025-03-12 13:40:00,16.31,16.33,16.3,16.3,165310.0,16.2571,16.2771,16.2472,16.2472,165310.0
2025-03-12 13:50:00,16.3,16.31,16.26,16.27,92188.0,16.2472,16.2571,16.2073,16.2173,92188.0
2025-03-12 14:00:00,16.28,16.3,16.25,16.28,97772.0,16.2272,16.2472,16.1973,16.2272,97772.0
2025-03-12 14:10:00,16.28,16.32,16.27,16.3,151783.0,16.2272,16.2671,16.2173,16.2472,151783.0
2025-03-12 14:20:00,16.3,16.35,16.3,16.35,145575.0,16.2472,16.297,16.2472,16.297,145575.0
2025-03-12 14:30:00,16.35,16.37,16.34,16.37,106915.0,16.297,16.317,16.287,16.317,106915.0
2025-03-12 14:40:00,16.37,16.41,16.36,16.4,203694.0,16.317,16.3568,16.307,16.3469,203694.0
2025-03-12 14:50:00,16.39,16.4,16.35,16.36,162934.0,16.3369,16.3469,16.297,16.307,162934.0
2025-03-12 15:00:00,16.36,16.37,16.31,16.35,434153.0,16.307,16.317,16.2571,16.297,434153.0
2025-03-12 15:10:00,16.36,16.36,16.3,16.32,167087.0,16.307,16.307,16.2472,16.2671,167087.0
2025-03-12 15:20:00,16.32,16.32,16.28,16.31,189906.0,16.2671,16.2671,16.2272,16.2571,189906.0
2025-03-12 15:30:00,16.3,16.33,16.28,16.28,571323.0,16.2472,16.2771,16.2272,16.2272,571323.0
2025-03-12 15:40:00,16.29,16.3,16.27,16.29,416386.0,16.2372,16.2472,16.2173,16.2372,416386.0
2025-03-12 15:50:00,16.28,16.29,16.19,16.22,1277090.0,16.2272,16.2372,16.1375,16.1674,1277090.0
2025-03-13 09:30:00,16.15,16.33,16.12,16.31,275457.0,16.0977,16.2771,16.0678,16.2571,275457.0
2025-03-13 09:40:00,16.3,16.37,16.29,16.31,177481.0,16.2472,16.317,16.2372,16.2571,177481.0
2025-03-13 09:50:00,16.3,16.32,16.24,16.25,178750.0,16.2472,16.2671,16.1874,16.1973,178750.0
2025-03-13 10:00:00,16.25,16.33,16.23,16.3,258365.0,16.1973,16.2771,16.1774,16.2472,258365.0
2025-03-13 10:10:00,16.3,16.41,16.3,16.39,171767.0,16.2472,16.3568,16.2472,16.3369,171767.0
2025-03-13 10:20:00,16.4,16.4,16.33,16.35,145590.0,16.3469,16.3469,16.2771,16.297,145590.0
2025-03-13 10:30:00,16.34,16.37,16.31,16.31,73653.0,16.287,16.317,16.2571,16.2571,73653.0
2025-03-13 10:40:00,16.31,16.37,16.31,16.31,94320.0,16.2571,16.317,16.2571,16.2571,94320.0
2025-03-13 10:50:00,16.31,16.32,16.27,16.29,80653.0,16.2571,16.2671,16.2173,16.2372,80653.0
2025-03-13 11:00:00,16.29,16.3,16.26,16.28,78257.0,16.2372,16.2472,16.2073,16.2272,78257.0
2025-03-13 11:10:00,16.28,16.3,16.25,16.26,94282.0,16.2272,16.2472,16.1973,16.2073,94282.0
2025-03-13 11:20:00,16.26,16.28,16.24,16.26,64682.0,16.2073,16.2272,16.1874,16.2073,64682.0
2025-03-13 11:30:00,16.26,16.27,16.22,16.23,74514.0,16.2073,16.2173,16.1674,16.1774,74514.0
2025-03-13 11:40:00,16.23,16.3,16.2,16.23,132631.0,16.1774,16.2472,16.1475,16.1774,132631.0
2025-03-13 11:50:00,16.23,16.23,16.19,16.23,84789.0,16.1774,16.1774,16.1375,16.1774,84789.0
2025-03-13 12:00:00,16.23,16.26,16.2,16.25,219064.0,16.1774,16.2073,16.1475,16.1973,219064.0
2025-03-13 12:10:00,16.25,16.28,16.24,16.28,98692.0,16.1973,16.2272,16.1874,16.2272,98692.0
2025-03-13 12:20:00,16.28,16.28,16.25,16.27,122499.0,16.2272,16.2272,16.1973,16.2173,122499.0
2025-03-13 12:30:00,16.26,16.32,16.25,16.32,124259.0,16.2073,16.2671,16.1973,16.2671,124259.0
2025-03-13 12:40:00,16.32,16.34,16.29,16.31,208493.0,16.2671,16.287,16.2372,16.2571,208493.0
2025-03-13 12:50:00,16.31,16.33,16.3,16.32,109776.0,16.2571,16.2771,16.2472,16.2671,109776.0
2025-03-13 13:00:00,16.33,16.36,16.3,16.3,180283.0,16.2771,16.307,16.2472,16.2472,180283.0
2025-03-13 13:10:00,16.3,16.31,16.28,16.3,87270.0,16.2472,16.2571,16.2272,16.2472,87270.0
2025-03-13 13:20:00,16.31,16.31,16.28,16.3,72022.0,16.2571,16.2571,16.2272,16.2472,72022.0
2025-03-13 13:30:00,16.3,16.3,16.26,16.28,124637.0,16.2472,16.2472,16.2073,16.2272,124637.0
2025-03-13 13:40:00,16.28,16.29,16.26,16.28,117129.0,16.2272,16.2372,16.2073,16.2272,117129.0
2025-03-13 13:50:00,16.28,16.3,16.26,16.29,283046.0,16.2272,16.2472,16.2073,16.2372,283046.0
2025-03-13 14:00:00,16.29,16.32,16.27,16.3,103967.0,16.2372,16.2671,16.2173,16.2472,103967.0
2025-03-13 14:10:00,16.3,16.33,16.3,16.3,87982.0,16.2472,16.2771,16.2472,16.2472,87982.0
2025-03-13 14:20:00,16.3,16.32,16.29,16.31,99674.0,16.2472,16.2671,16.2372,16.2571,99674.0
2025-03-13 14:30:00,16.31,16.37,16.3,16.35,121489.0,16.2571,16.317,16.2472,16.297,121489.0
2025-03-13 14:40:00,16.35,16.37,16.29,16.3,389736.0,16.297,16.317,16.2372,16.2472,389736.0
2025-03-13 14:50:00,16.31,16.33,16.29,16.32,113320.0,16.2571,16.2771,16.2372,16.2671,113320.0
2025-03-13 15:00:00,16.32,16.32,16.3,16.32,107949.0,16.2671,16.2671,16.2472,16.2671,107949.0
2025-03-13 15:10:00,16.32,16.35,16.31,16.34,168665.0,16.2671,16.297,16.2571,16.287,168665.0
2025-03-13 15:20:00,16.35,16.35,16.3,16.32,174059.0,16.297,16.297,16.2472,16.2671,174059.0
2025-03-13 15:30:00,16.33,16.35,16.3,16.32,264617.0,16.2771,16.297,16.2472,16.2671,264617.0
2025-03-13 15:40:00,16.32,16.35,16.3,16.32,374124.0,16.2671,16.297,16.2472,16.2671,374124.0
2025-03-13 15:50:00,16.31,16.44,16.3,16.41,1418310.0,16.2571,16.3867,16.2472,16.3568,1418310.0
2025-03-14 09:30:00,16.5,16.57,16.42,16.45,586491.0,16.4465,16.5163,16.3668,16.3967,586491.0
2025-03-14 09:40:00,16.45,16.55,16.44,16.55,117971.0,16.3967,16.4964,16.3867,16.4964,117971.0
2025-03-14 09:50:00,16.55,16.56,16.51,16.53,156285.0,16.4964,16.5063,16.4565,16.4764,156285.0
2025-03-14 10:00:00,16.53,16.53,16.44,16.46,301276.0,16.4764,16.4764,16.3867,16.4067,301276.0
2025-03-14 10:10:00,16.46,16.54,16.45,16.51,257644.0,16.4067,16.4864,16.3967,16.4565,257644.0
2025-03-14 10:20:00,16.51,16.55,16.49,16.55,168515.0,16.4565,16.4964,16.4366,16.4964,168515.0
2025-03-14 10:30:00,16.55,16.56,16.5,16.51,106675.0,16.4964,16.5063,16.4465,16.4565,106675.0
2025-03-14 10:40:00,16.51,16.52,16.49,16.52,69599.0,16.4565,16.4665,16.4366,16.4665,69599.0
2025-03-14 10:50:00,16.52,16.53,16.47,16.52,180395.0,16.4665,16.4764,16.4166,16.4665,180395.0
2025-03-14 11:00:00,16.52,16.53,16.48,16.5,73283.0,16.4665,16.4764,16.4266,16.4465,73283.0
2025-03-14 11:10:00,16.51,16.53,16.48,16.53,143637.0,16.4565,16.4764,16.4266,16.4764,143637.0
2025-03-14 11:20:00,16.53,16.61,16.52,16.55,412872.0,16.4764,16.5562,16.4665,16.4964,412872.0
2025-03-14 11:30:00,16.55,16.57,16.54,16.55,105323.0,16.4964,16.5163,16.4864,16.4964,105323.0
2025-03-14 11:40:00,16.55,16.57,16.53,16.57,121206.0,16.4964,16.5163,16.4764,16.5163,121206.0
2025-03-14 11:50:00,16.57,16.6,16.56,16.6,64557.0,16.5163,16.5462,16.5063,16.5462,64557.0
2025-03-14 12:00:00,16.6,16.63,16.58,16.62,110956.0,16.5462,16.5761,16.5263,16.5661,110956.0
2025-03-14 12:10:00,16.62,16.64,16.6,16.63,239644.0,16.5661,16.5861,16.5462,16.5761,239644.0
2025-03-14 12:20:00,16.63,16.65,16.61,16.62,171537.0,16.5761,16.596,16.5562,16.5661,171537.0
2025-03-14 12:30:00,16.62,16.65,16.6,16.63,233176.0,16.5661,16.596,16.5462,16.5761,233176.0
2025-03-14 12:40:00,16.63,16.66,16.62,16.66,126001.0,16.5761,16.606,16.5661,16.606,126001.0
2025-03-14 12:50:00,16.66,16.67,16.64,16.66,148086.0,16.606,16.616,16.5861,16.606,148086.0
2025-03-14 13:00:00,16.66,16.7,16.65,16.66,212283.0,16.606,16.6459,16.596,16.606,212283.0
2025-03-14 13:10:00,16.66,16.69,16.65,16.69,123672.0,16.606,16.6359,16.596,16.6359,123672.0
2025-03-14 13:20:00,16.69,16.74,16.68,16.72,250357.0,16.6359,16.6858,16.6259,16.6658,250357.0
2025-03-14 13:30:00,16.73,16.77,16.72,16.75,285245.0,16.6758,16.7157,16.6658,16.6957,285245.0
2025-03-14 13:40:00,16.75,16.75,16.72,16.73,151271.0,16.6957,16.6957,16.6658,16.6758,151271.0
2025-03-14 13:50:00,16.74,16.77,16.74,16.75,161282.0,16.6858,16.7157,16.6858,16.6957,161282.0
2025-03-14 14:00:00,16.75,16.77,16.73,16.76,207168.0,16.6957,16.7157,16.6758,16.7057,207168.0
2025-03-14 14:10:00,16.76,16.77,16.74,16.77,204590.0,16.7057,16.7157,16.6858,16.7157,204590.0
2025-03-14 14:20:00,16.77,16.78,16.74,16.76,211093.0,16.7157,16.7256,16.6858,16.7057,211093.0
2025-03-14 14:30:00,16.77,16.79,16.75,16.77,286540.0,16.7157,16.7356,16.6957,16.7157,286540.0
2025-03-14 14:40:00,16.78,16.8,16.76,16.78,361747.0,16.7256,16.7456,16.7057,16.7256,361747.0
2025-03-14 14:50:00,16.78,16.79,16.75,16.77,159294.0,16.7256,16.7356,16.6957,16.7157,159294.0
2025-03-14 15:00:00,16.77,16.8,16.75,16.79,204490.0,16.7157,16.7456,16.6957,16.7356,204490.0
2025-03-14 15:10:00,16.79,16.81,16.78,16.8,381313.0,16.7356,16.7555,16.7256,16.7456,381313.0
2025-03-14 15:20:00,16.8,16.84,16.79,16.82,319618.0,16.7456,16.7854,16.7356,16.7655,319618.0
2025-03-14 15:30:00,16.83,16.84,16.77,16.78,474905.0,16.7755,16.7854,16.7157,16.7256,474905.0
2025-03-14 15:40:00,16.78,16.8,16.75,16.77,546985.0,16.7256,16.7456,16.6957,16.7157,546985.0
2025-03-14 15:50:00,16.77,16.82,16.76,16.78,1480779.0,16.7157,16.7655,16.7057,16.7256,1480779.0
2025-03-17 09:30:00,16.8,16.85,16.74,16.84,256601.0,16.7456,16.7954,16.6858,16.7854,256601.0
2025-03-17 09:40:00,16.85,16.92,16.82,16.89,129803.0,16.7954,16.8652,16.7655,16.8353,129803.0
2025-03-17 09:50:00,16.9,17.0,16.86,17.0,392984.0,16.8452,16.9449,16.8054,16.9449,392984.0
2025-03-17 10:00:00,17.0,17.11,16.97,17.1,291375.0,16.9449,17.0546,16.915,17.0446,291375.0
2025-03-17 10:10:00,17.1,17.12,17.05,17.09,182027.0,17.0446,17.0645,16.9947,17.0346,182027.0
2025-03-17 10:20:00,17.09,17.09,17.02,17.07,564345.0,17.0346,17.0346,16.9648,17.0147,564345.0
2025-03-17 10:30:00,17.07,17.12,17.06,17.09,236992.0,17.0147,17.0645,17.0047,17.0346,236992.0
2025-03-17 10:40:00,17.1,17.16,17.09,17.14,178551.0,17.0446,17.1044,17.0346,17.0845,178551.0
2025-03-17 10:50:00,17.14,17.14,17.04,17.04,961446.0,17.0845,17.0845,16.9848,16.9848,961446.0
2025-03-17 11:00:00,17.04,17.09,17.03,17.09,206377.0,16.9848,17.0346,16.9748,17.0346,206377.0
2025-03-17 11:10:00,17.09,17.14,17.06,17.13,910249.0,17.0346,17.0845,17.0047,17.0745,910249.0
2025-03-17 11:20:00,17.13,17.15,17.11,17.14,162088.0,17.0745,17.0944,17.0546,17.0845,162088.0
2025-03-17 11:30:00,17.14,17.15,17.11,17.14,198823.0,17.0845,17.0944,17.0546,17.0845,198823.0
2025-03-17 11:40:00,17.14,17.15,17.11,17.15,160663.0,17.0845,17.0944,17.0546,17.0944,160663.0
2025-03-17 11:50:00,17.15,17.2,17.14,17.18,269100.0,17.0944,17.1443,17.0845,17.1243,269100.0
2025-03-17 12:00:00,17.18,17.22,17.17,17.21,105030.0,17.1243,17.1642,17.1144,17.1542,105030.0
2025-03-17 12:10:00,17.21,17.22,17.2,17.22,58233.0,17.1542,17.1642,17.1443,17.1642,58233.0
2025-03-17 12:20:00,17.21,17.24,17.2,17.22,182767.0,17.1542,17.1841,17.1443,17.1642,182767.0
2025-03-17 12:30:00,17.21,17.23,17.2,17.21,103104.0,17.1542,17.1742,17.1443,17.1542,103104.0
2025-03-17 12:40:00,17.21,17.22,17.19,17.2,116851.0,17.1542,17.1642,17.1343,17.1443,116851.0
2025-03-17 12:50:00,17.2,17.23,17.19,17.21,139256.0,17.1443,17.1742,17.1343,17.1542,139256.0
2025-03-17 13:00:00,17.21,17.23,17.2,17.23,104289.0,17.1542,17.1742,17.1443,17.1742,104289.0
2025-03-17 13:10:00,17.23,17.24,17.21,17.23,216643.0,17.1742,17.1841,17.1542,17.1742,216643.0
2025-03-17 13:20:00,17.23,17.25,17.22,17.25,83068.0,17.1742,17.1941,17.1642,17.1941,83068.0
2025-03-17 13:30:00,17.25,17.26,17.23,17.25,185766.0,17.1941,17.2041,17.1742,17.1941,185766.0
2025-03-17 13:40:00,17.25,17.26,17.24,17.25,110478.0,17.1941,17.2041,17.1841,17.1941,110478.0
2025-03-17 13:50:00,17.25,17.26,17.17,17.2,261729.0,17.1941,17.2041,17.1144,17.1443,261729.0
2025-03-17 14:00:00,17.19,17.22,17.19,17.21,116263.0,17.1343,17.1642,17.1343,17.1542,116263.0
2025-03-17 14:10:00,17.21,17.23,17.2,17.21,134635.0,17.1542,17.1742,17.1443,17.1542,134635.0
2025-03-17 14:20:00,17.21,17.21,17.18,17.21,141146.0,17.1542,17.1542,17.1243,17.1542,141146.0
2025-03-17 14:30:00,17.21,17.24,17.2,17.23,219515.0,17.1542,17.1841,17.1443,17.1742,219515.0
2025-03-17 14:40:00,17.23,17.24,17.19,17.2,142570.0,17.1742,17.1841,17.1343,17.1443,142570.0
2025-03-17 14:50:00,17.2,17.22,17.19,17.2,195541.0,17.1443,17.1642,17.1343,17.1443,195541.0
2025-03-17 15:00:00,17.2,17.21,17.16,17.16,202652.0,17.1443,17.1542,17.1044,17.1044,202652.0
2025-03-17 15:10:00,17.16,17.17,17.14,17.16,222009.0,17.1044,17.1144,17.0845,17.1044,222009.0
2025-03-17 15:20:00,17.16,17.18,17.15,17.17,116750.0,17.1044,17.1243,17.0944,17.1144,116750.0
2025-03-17 15:30:00,17.16,17.19,17.14,17.14,310260.0,17.1044,17.1343,17.0845,17.0845,310260.0
2025-03-17 15:40:00,17.14,17.19,17.14,17.14,415686.0,17.0845,17.1343,17.0845,17.0845,415686.0
2025-03-17 15:50:00,17.14,17.17,17.1,17.11,1666732.0,17.0845,17.1144,17.0446,17.0546,1666732.0
2025-03-18 09:30:00,17.0,17.1,16.94,17.04,366228.0,16.9449,17.0446,16.8851,16.9848,366228.0
2025-03-18 09:40:00,17.04,17.15,17.04,17.11,149672.0,16.9848,17.0944,16.9848,17.0546,149672.0
2025-03-18 09:50:00,17.11,17.19,17.1,17.16,419741.0,17.0546,17.1343,17.0446,17.1044,419741.0
2025-03-18 10:00:00,17.16,17.18,17.1,17.1,466740.0,17.1044,17.1243,17.0446,17.0446,466740.0
2025-03-18 10:10:00,17.11,17.17,17.1,17.16,209508.0,17.0546,17.1144,17.0446,17.1044,209508.0
2025-03-18 10:20:00,17.16,17.16,17.1,17.1,253168.0,17.1044,17.1044,17.0446,17.0446,253168.0
2025-03-18 10:30:00,17.11,17.13,17.05,17.08,256909.0,17.0546,17.0745,16.9947,17.0246,256909.0
2025-03-18 10:40:00,17.09,17.1,17.05,17.06,115558.0,17.0346,17.0446,16.9947,17.0047,115558.0
2025-03-18 10:50:00,17.05,17.1,17.05,17.07,51212.0,16.9947,17.0446,16.9947,17.0147,51212.0
2025-03-18 11:00:00,17.07,17.1,17.06,17.07,84506.0,17.0147,17.0446,17.0047,17.0147,84506.0
2025-03-18 11:10:00,17.07,17.09,17.05,17.07,156571.0,17.0147,17.0346,16.9947,17.0147,156571.0
2025-03-18 11:20:00,17.06,17.06,17.03,17.04,47307.0,17.0047,17.0047,16.9748,16.9848,47307.0
2025-03-18 11:30:00,17.04,17.04,17.01,17.04,96295.0,16.9848,16.9848,16.9549,16.9848,96295.0
2025-03-18 11:40:00,17.04,17.05,17.02,17.04,92313.0,16.9848,16.9947,16.9648,16.9848,92313.0
2025-03-18 11:50:00,17.03,17.04,17.01,17.02,77190.0,16.9748,16.9848,16.9549,16.9648,77190.0
2025-03-18 12:00:00,17.02,17.06,17.01,17.05,140449.0,16.9648,17.0047,16.9549,16.9947,140449.0
2025-03-18 12:10:00,17.06,17.09,17.05,17.07,90683.0,17.0047,17.0346,16.9947,17.0147,90683.0
2025-03-18 12:20:00,17.07,17.1,17.06,17.1,65381.0,17.0147,17.0446,17.0047,17.0446,65381.0
2025-03-18 12:30:00,17.1,17.11,17.09,17.1,71014.0,17.0446,17.0546,17.0346,17.0446,71014.0
2025-03-18 12:40:00,17.1,17.1,17.05,17.05,132857.0,17.0446,17.0446,16.9947,16.9947,132857.0
2025-03-18 12:50:00,17.06,17.09,17.05,17.07,92464.0,17.0047,17.0346,16.9947,17.0147,92464.0
2025-03-18 13:00:00,17.07,17.09,17.06,17.07,31315.0,17.0147,17.0346,17.0047,17.0147,31315.0
2025-03-18 13:10:00,17.07,17.09,17.06,17.07,137506.0,17.0147,17.0346,17.0047,17.0147,137506.0
2025-03-18 13:20:00,17.07,17.11,17.07,17.11,89656.0,17.0147,17.0546,17.0147,17.0546,89656.0
2025-03-18 13:30:00,17.11,17.14,17.09,17.14,87911.0,17.0546,17.0845,17.0346,17.0845,87911.0
2025-03-18 13:40:00,17.14,17.15,17.13,17.14,80740.0,17.0845,17.0944,17.0745,17.0845,80740.0
2025-03-18 13:50:00,17.14,17.14,17.1,17.11,85270.0,17.0845,17.0845,17.0446,17.0546,85270.0
2025-03-18 14:00:00,17.11,17.11,17.08,17.1,86862.0,17.0546,17.0546,17.0246,17.0446,86862.0
2025-03-18 14:10:00,17.1,17.12,17.09,17.11,98124.0,17.0446,17.0645,17.0346,17.0546,98124.0
2025-03-18 14:20:00,17.11,17.12,17.09,17.1,108513.0,17.0546,17.0645,17.0346,17.0446,108513.0
2025-03-18 14:30:00,17.1,17.11,17.09,17.11,80204.0,17.0446,17.0546,17.0346,17.0546,80204.0
2025-03-18 14:40:00,17.11,17.12,17.1,17.11,188619.0,17.0546,17.0645,17.0446,17.0546,188619.0
2025-03-18 14:50:00,17.11,17.12,17.07,17.1,331888.0,17.0546,17.0645,17.0147,17.0446,331888.0
2025-03-18 15:00:00,17.1,17.11,17.08,17.09,129878.0,17.0446,17.0546,17.0246,17.0346,129878.0
2025-03-18 15:10:00,17.09,17.12,17.08,17.12,182774.0,17.0346,17.0645,17.0246,17.0645,182774.0
2025-03-18 15:20:00,17.11,17.13,17.1,17.12,219391.0,17.0546,17.0745,17.0446,17.0645,219391.0
2025-03-18 15:30:00,17.12,17.17,17.1,17.17,318938.0,17.0645,17.1144,17.0446,17.1144,318938.0
2025-03-18 15:40:00,17.17,17.19,17.13,17.15,344029.0,17.1144,17.1343,17.0745,17.0944,344029.0
2025-03-18 15:50:00,17.16,17.22,17.14,17.2,1043494.0,17.1044,17.1642,17.0845,17.1443,1043494.0
2025-03-19 09:30:00,17.01,17.07,16.9,17.02,483691.0,16.9549,17.0147,16.8452,16.9648,483691.0
2025-03-19 09:40:00,17.02,17.03,16.99,17.01,145599.0,16.9648,16.9748,16.9349,16.9549,145599.0
2025-03-19 09:50:00,17.01,17.08,17.0,17.0,347048.0,16.9549,17.0246,16.9449,16.9449,347048.0
2025-03-19 10:00:00,17.01,17.05,16.96,17.04,239199.0,16.9549,16.9947,16.905,16.9848,239199.0
2025-03-19 10:10:00,17.04,17.05,17.0,17.02,171381.0,16.9848,16.9947,16.9449,16.9648,171381.0
2025-03-19 10:20:00,17.02,17.04,17.01,17.02,143226.0,16.9648,16.9848,16.9549,16.9648,143226.0
2025-03-19 10:30:00,17.02,17.05,17.01,17.02,175702.0,16.9648,16.9947,16.9549,16.9648,175702.0
2025-03-19 10:40:00,17.02,17.03,16.99,17.01,112492.0,16.9648,16.9748,16.9349,16.9549,112492.0
2025-03-19 10:50:00,17.01,17.03,17.0,17.03,265846.0,16.9549,16.9748,16.9449,16.9748,265846.0
2025-03-19 11:00:00,17.03,17.06,17.0,17.02,165132.0,16.9748,17.0047,16.9449,16.9648,165132.0
2025-03-19 11:10:00,17.02,17.03,17.0,17.0,91292.0,16.9648,16.9748,16.9449,16.9449,91292.0
2025-03-19 11:20:00,17.0,17.01,16.97,16.98,73489.0,16.9449,16.9549,16.915,16.925,73489.0
2025-03-19 11:30:00,16.98,17.01,16.97,17.01,117167.0,16.925,16.9549,16.915,16.9549,117167.0
2025-03-19 11:40:00,17.01,17.02,16.97,17.0,183380.0,16.9549,16.9648,16.915,16.9449,183380.0
2025-03-19 11:50:00,17.0,17.06,16.99,17.04,277783.0,16.9449,17.0047,16.9349,16.9848,277783.0
2025-03-19 12:00:00,17.03,17.04,17.0,17.01,89091.0,16.9748,16.9848,16.9449,16.9549,89091.0
2025-03-19 12:10:00,17.01,17.02,16.98,17.0,157049.0,16.9549,16.9648,16.925,16.9449,157049.0
2025-03-19 12:20:00,17.0,17.0,16.98,17.0,77518.0,16.9449,16.9449,16.925,16.9449,77518.0
2025-03-19 12:30:00,17.0,17.02,17.0,17.02,114910.0,16.9449,16.9648,16.9449,16.9648,114910.0
2025-03-19 12:40:00,17.02,17.03,16.99,17.01,159292.0,16.9648,16.9748,16.9349,16.9549,159292.0
2025-03-19 12:50:00,17.01,17.02,17.0,17.01,49797.0,16.9549,16.9648,16.9449,16.9549,49797.0
2025-03-19 13:00:00,17.01,17.02,16.97,16.98,97619.0,16.9549,16.9648,16.915,16.925,97619.0
2025-03-19 13:10:00,16.98,17.0,16.97,17.0,121759.0,16.925,16.9449,16.915,16.9449,121759.0
2025-03-19 13:20:00,16.99,17.0,16.98,16.98,27621.0,16.9349,16.9449,16.925,16.925,27621.0
2025-03-19 13:30:00,16.98,16.99,16.96,16.97,94154.0,16.925,16.9349,16.905,16.915,94154.0
2025-03-19 13:40:00,16.98,16.98,16.9,16.91,149677.0,16.925,16.925,16.8452,16.8552,149677.0
2025-03-19 13:50:00,16.91,16.91,16.84,16.84,206541.0,16.8552,16.8552,16.7854,16.7854,206541.0
2025-03-19 14:00:00,16.84,16.9,16.83,16.84,336865.0,16.7854,16.8452,16.7755,16.7854,336865.0
2025-03-19 14:10:00,16.85,16.87,16.83,16.84,333155.0,16.7954,16.8153,16.7755,16.7854,333155.0
2025-03-19 14:20:00,16.84,16.88,16.82,16.88,295314.0,16.7854,16.8253,16.7655,16.8253,295314.0
2025-03-19 14:30:00,16.88,16.91,16.87,16.89,147482.0,16.8253,16.8552,16.8153,16.8353,147482.0
2025-03-19 14:40:00,16.89,16.97,16.89,16.96,241267.0,16.8353,16.915,16.8353,16.905,241267.0
2025-03-19 14:50:00,16.96,17.0,16.95,16.98,308804.0,16.905,16.9449,16.8951,16.925,308804.0
2025-03-19 15:00:00,16.98,17.03,16.95,17.02,252378.0,16.925,16.9748,16.8951,16.9648,252378.0
2025-03-19 15:10:00,17.02,17.04,17.0,17.03,214549.0,16.9648,16.9848,16.9449,16.9748,214549.0
2025-03-19 15:20:00,17.03,17.04,16.98,17.01,378386.0,16.9748,16.9848,16.925,16.9549,378386.0
2025-03-19 15:30:00,17.01,17.07,17.0,17.03,270878.0,16.9549,17.0147,16.9449,16.9748,270878.0
2025-03-19 15:40:00,17.02,17.14,17.02,17.11,456441.0,16.9648,17.0845,16.9648,17.0546,456441.0
2025-03-19 15:50:00,17.11,17.13,17.08,17.09,1566750.0,17.0546,17.0745,17.0246,17.0346,1566750.0
2025-03-20 09:30:00,17.06,17.09,16.99,17.01,435131.0,17.0047,17.0346,16.9349,16.9549,435131.0
2025-03-20 09:40:00,17.02,17.07,16.99,17.03,179785.0,16.9648,17.0147,16.9349,16.9748,179785.0
2025-03-20 09:50:00,17.02,17.04,16.95,16.96,227132.0,16.9648,16.9848,16.8951,16.905,227132.0
2025-03-20 10:00:00,16.96,17.07,16.95,17.07,168877.0,16.905,17.0147,16.8951,17.0147,168877.0
2025-03-20 10:10:00,17.07,17.11,17.04,17.05,186740.0,17.0147,17.0546,16.9848,16.9947,186740.0
2025-03-20 10:20:00,17.05,17.1,17.05,17.1,93081.0,16.9947,17.0446,16.9947,17.0446,93081.0
2025-03-20 10:30:00,17.1,17.12,17.07,17.11,88844.0,17.0446,17.0645,17.0147,17.0546,88844.0
2025-03-20 10:40:00,17.11,17.15,17.1,17.14,310454.0,17.0546,17.0944,17.0446,17.0845,310454.0
2025-03-20 10:50:00,17.14,17.15,17.1,17.14,186492.0,17.0845,17.0944,17.0446,17.0845,186492.0
2025-03-20 11:00:00,17.14,17.18,17.13,17.18,183740.0,17.0845,17.1243,17.0745,17.1243,183740.0
2025-03-20 11:10:00,17.19,17.24,17.16,17.23,357513.0,17.1343,17.1841,17.1044,17.1742,357513.0
2025-03-20 11:20:00,17.23,17.24,17.2,17.22,287051.0,17.1742,17.1841,17.1443,17.1642,287051.0
2025-03-20 11:30:00,17.21,17.22,17.13,17.17,184629.0,17.1542,17.1642,17.0745,17.1144,184629.0
2025-03-20 11:40:00,17.17,17.19,17.15,17.16,172762.0,17.1144,17.1343,17.0944,17.1044,172762.0
2025-03-20 11:50:00,17.15,17.18,17.14,17.17,98563.0,17.0944,17.1243,17.0845,17.1144,98563.0
2025-03-20 12:00:00,17.16,17.18,17.15,17.16,72972.0,17.1044,17.1243,17.0944,17.1044,72972.0
2025-03-20 12:10:00,17.16,17.17,17.11,17.13,115075.0,17.1044,17.1144,17.0546,17.0745,115075.0
2025-03-20 12:20:00,17.13,17.14,17.11,17.13,112272.0,17.0745,17.0845,17.0546,17.0745,112272.0
2025-03-20 12:30:00,17.13,17.16,17.11,17.13,93855.0,17.0745,17.1044,17.0546,17.0745,93855.0
2025-03-20 12:40:00,17.13,17.14,17.1,17.1,124635.0,17.0745,17.0845,17.0446,17.0446,124635.0
2025-03-20 12:50:00,17.1,17.14,17.08,17.09,263627.0,17.0446,17.0845,17.0246,17.0346,263627.0
2025-03-20 13:00:00,17.09,17.12,17.07,17.12,110371.0,17.0346,17.0645,17.0147,17.0645,110371.0
2025-03-20 13:10:00,17.12,17.13,17.11,17.11,75129.0,17.0645,17.0745,17.0546,17.0546,75129.0
2025-03-20 13:20:00,17.12,17.12,17.05,17.05,36625.0,17.0645,17.0645,16.9947,16.9947,36625.0
2025-03-20 13:30:00,17.05,17.1,17.05,17.09,123491.0,16.9947,17.0446,16.9947,17.0346,123491.0
2025-03-20 13:40:00,17.09,17.11,17.08,17.1,66023.0,17.0346,17.0546,17.0246,17.0446,66023.0
2025-03-20 13:50:00,17.1,17.12,17.09,17.11,103079.0,17.0446,17.0645,17.0346,17.0546,103079.0
2025-03-20 14:00:00,17.11,17.12,17.08,17.11,121676.0,17.0546,17.0645,17.0246,17.0546,121676.0
2025-03-20 14:10:00,17.11,17.13,17.1,17.12,112559.0,17.0546,17.0745,17.0446,17.0645,112559.0
2025-03-20 14:20:00,17.12,17.12,17.09,17.09,143136.0,17.0645,17.0645,17.0346,17.0346,143136.0
2025-03-20 14:30:00,17.09,17.14,17.08,17.14,150803.0,17.0346,17.0845,17.0246,17.0845,150803.0
2025-03-20 14:40:00,17.14,17.14,17.11,17.12,170015.0,17.0845,17.0845,17.0546,17.0645,170015.0
2025-03-20 14:50:00,17.12,17.14,17.09,17.1,292693.0,17.0645,17.0845,17.0346,17.0446,292693.0
2025-03-20 15:00:00,17.1,17.15,17.09,17.13,260507.0,17.0446,17.0944,17.0346,17.0745,260507.0
2025-03-20 15:10:00,17.13,17.16,17.12,17.14,202879.0,17.0745,17.1044,17.0645,17.0845,202879.0
2025-03-20 15:20:00,17.14,17.17,17.13,17.14,139437.0,17.0845,17.1144,17.0745,17.0845,139437.0
2025-03-20 15:30:00,17.14,17.16,17.11,17.14,440192.0,17.0845,17.1044,17.0546,17.0845,440192.0
2025-03-20 15:40:00,17.13,17.19,17.13,17.19,488310.0,17.0745,17.1343,17.0745,17.1343,488310.0
2025-03-20 15:50:00,17.19,17.21,17.18,17.2,1617722.0,17.1343,17.1542,17.1243,17.1443,1617722.0
2025-03-21 09:30:00,17.04,17.19,16.98,17.19,2878126.0,16.9848,17.1343,16.925,17.1343,2878126.0
2025-03-21 09:40:00,17.18,17.24,17.17,17.23,337316.0,17.1243,17.1841,17.1144,17.1742,337316.0
2025-03-21 09:50:00,17.23,17.23,17.16,17.2,172251.0,17.1742,17.1742,17.1044,17.1443,172251.0
2025-03-21 10:00:00,17.2,17.21,17.08,17.11,212613.0,17.1443,17.1542,17.0246,17.0546,212613.0
2025-03-21 10:10:00,17.1,17.16,17.07,17.11,424974.0,17.0446,17.1044,17.0147,17.0546,424974.0
2025-03-21 10:20:00,17.11,17.11,17.01,17.03,207706.0,17.0546,17.0546,16.9549,16.9748,207706.0
2025-03-21 10:30:00,17.03,17.06,17.02,17.05,328179.0,16.9748,17.0047,16.9648,16.9947,328179.0
2025-03-21 10:40:00,17.05,17.1,17.03,17.1,137333.0,16.9947,17.0446,16.9748,17.0446,137333.0
2025-03-21 10:50:00,17.1,17.14,17.09,17.13,99513.0,17.0446,17.0845,17.0346,17.0745,99513.0
2025-03-21 11:00:00,17.13,17.15,17.11,17.14,113629.0,17.0745,17.0944,17.0546,17.0845,113629.0
2025-03-21 11:10:00,17.14,17.14,17.1,17.12,75601.0,17.0845,17.0845,17.0446,17.0645,75601.0
2025-03-21 11:20:00,17.12,17.12,17.09,17.09,233036.0,17.0645,17.0645,17.0346,17.0346,233036.0
2025-03-21 11:30:00,17.1,17.12,17.08,17.11,254850.0,17.0446,17.0645,17.0246,17.0546,254850.0
2025-03-21 11:40:00,17.12,17.12,17.07,17.09,93688.0,17.0645,17.0645,17.0147,17.0346,93688.0
2025-03-21 11:50:00,17.09,17.09,17.06,17.07,90483.0,17.0346,17.0346,17.0047,17.0147,90483.0
2025-03-21 12:00:00,17.06,17.1,17.06,17.07,191525.0,17.0047,17.0446,17.0047,17.0147,191525.0
2025-03-21 12:10:00,17.07,17.08,17.06,17.07,152911.0,17.0147,17.0246,17.0047,17.0147,152911.0
2025-03-21 12:20:00,17.07,17.09,17.04,17.04,153735.0,17.0147,17.0346,16.9848,16.9848,153735.0
2025-03-21 12:30:00,17.04,17.05,17.0,17.02,336727.0,16.9848,16.9947,16.9449,16.9648,336727.0
2025-03-21 12:40:00,17.02,17.03,17.01,17.02,274639.0,16.9648,16.9748,16.9549,16.9648,274639.0
2025-03-21 12:50:00,17.02,17.02,16.99,17.02,192682.0,16.9648,16.9648,16.9349,16.9648,192682.0
2025-03-21 13:00:00,17.02,17.05,17.01,17.04,313838.0,16.9648,16.9947,16.9549,16.9848,313838.0
2025-03-21 13:10:00,17.05,17.05,17.0,17.01,233428.0,16.9947,16.9947,16.9449,16.9549,233428.0
2025-03-21 13:20:00,17.01,17.03,17.0,17.01,152428.0,16.9549,16.9748,16.9449,16.9549,152428.0
2025-03-21 13:30:00,17.01,17.01,17.0,17.01,52590.0,16.9549,16.9549,16.9449,16.9549,52590.0
2025-03-21 13:40:00,17.0,17.02,17.0,17.02,128421.0,16.9449,16.9648,16.9449,16.9648,128421.0
2025-03-21 13:50:00,17.02,17.02,17.0,17.01,85891.0,16.9648,16.9648,16.9449,16.9549,85891.0
2025-03-21 14:00:00,17.01,17.01,16.98,17.0,367321.0,16.9549,16.9549,16.925,16.9449,367321.0
2025-03-21 14:10:00,17.0,17.01,16.96,16.96,126858.0,16.9449,16.9549,16.905,16.905,126858.0
2025-03-21 14:20:00,16.96,17.0,16.96,16.98,195807.0,16.905,16.9449,16.905,16.925,195807.0
2025-03-21 14:30:00,16.98,17.02,16.98,17.02,217119.0,16.925,16.9648,16.925,16.9648,217119.0
2025-03-21 14:40:00,17.01,17.02,16.99,17.0,383580.0,16.9549,16.9648,16.9349,16.9449,383580.0
2025-03-21 14:50:00,17.01,17.03,16.95,16.95,602996.0,16.9549,16.9748,16.8951,16.8951,602996.0
2025-03-21 15:00:00,16.96,16.96,16.91,16.95,325293.0,16.905,16.905,16.8552,16.8951,325293.0
2025-03-21 15:10:00,16.95,16.97,16.93,16.96,230421.0,16.8951,16.915,16.8751,16.905,230421.0
2025-03-21 15:20:00,16.96,16.97,16.94,16.96,272761.0,16.905,16.915,16.8851,16.905,272761.0
2025-03-21 15:30:00,16.96,16.99,16.94,16.98,402560.0,16.905,16.9349,16.8851,16.925,402560.0
2025-03-21 15:40:00,16.98,16.99,16.95,16.96,432565.0,16.925,16.9349,16.8951,16.905,432565.0
2025-03-21 15:50:00,16.96,16.97,16.88,16.89,2104908.0,16.905,16.915,16.8253,16.8353,2104908.0
2025-03-24 09:30:00,16.92,17.04,16.89,17.04,303959.0,16.8652,16.9848,16.8353,16.9848,303959.0
2025-03-24 09:40:00,17.04,17.23,17.04,17.21,340263.0,16.9848,17.1742,16.9848,17.1542,340263.0
2025-03-24 09:50:00,17.22,17.26,17.2,17.26,190425.0,17.1642,17.2041,17.1443,17.2041,190425.0
2025-03-24 10:00:00,17.25,17.27,17.22,17.27,170373.0,17.1941,17.214,17.1642,17.214,170373.0
2025-03-24 10:10:00,17.27,17.29,17.26,17.28,203871.0,17.214,17.234,17.2041,17.224,203871.0
2025-03-24 10:20:00,17.28,17.28,17.24,17.26,152325.0,17.224,17.224,17.1841,17.2041,152325.0
2025-03-24 10:30:00,17.26,17.28,17.24,17.27,167692.0,17.2041,17.224,17.1841,17.214,167692.0
2025-03-24 10:40:00,17.27,17.28,17.23,17.24,136770.0,17.214,17.224,17.1742,17.1841,136770.0
2025-03-24 10:50:00,17.24,17.25,17.2,17.22,156913.0,17.1841,17.1941,17.1443,17.1642,156913.0
2025-03-24 11:00:00,17.21,17.25,17.19,17.2,138306.0,17.1542,17.1941,17.1343,17.1443,138306.0
2025-03-24 11:10:00,17.2,17.21,17.16,17.16,154295.0,17.1443,17.1542,17.1044,17.1044,154295.0
2025-03-24 11:20:00,17.16,17.18,17.15,17.18,149330.0,17.1044,17.1243,17.0944,17.1243,149330.0
2025-03-24 11:30:00,17.18,17.24,17.17,17.23,96631.0,17.1243,17.1841,17.1144,17.1742,96631.0
2025-03-24 11:40:00,17.23,17.24,17.2,17.21,105145.0,17.1742,17.1841,17.1443,17.1542,105145.0
2025-03-24 11:50:00,17.21,17.25,17.21,17.25,75853.0,17.1542,17.1941,17.1542,17.1941,75853.0
2025-03-24 12:00:00,17.25,17.26,17.23,17.23,121614.0,17.1941,17.2041,17.1742,17.1742,121614.0
2025-03-24 12:10:00,17.23,17.25,17.22,17.23,86101.0,17.1742,17.1941,17.1642,17.1742,86101.0
2025-03-24 12:20:00,17.23,17.24,17.21,17.21,97046.0,17.1742,17.1841,17.1542,17.1542,97046.0
2025-03-24 12:30:00,17.21,17.23,17.19,17.2,69454.0,17.1542,17.1742,17.1343,17.1443,69454.0
2025-03-24 12:40:00,17.19,17.21,17.18,17.2,86995.0,17.1343,17.1542,17.1243,17.1443,86995.0
2025-03-24 12:50:00,17.2,17.21,17.18,17.2,108612.0,17.1443,17.1542,17.1243,17.1443,108612.0
2025-03-24 13:00:00,17.2,17.22,17.18,17.19,115880.0,17.1443,17.1642,17.1243,17.1343,115880.0
2025-03-24 13:10:00,17.19,17.23,17.18,17.21,105546.0,17.1343,17.1742,17.1243,17.1542,105546.0
2025-03-24 13:20:00,17.21,17.22,17.19,17.2,99588.0,17.1542,17.1642,17.1343,17.1443,99588.0
2025-03-24 13:30:00,17.2,17.23,17.19,17.23,127635.0,17.1443,17.1742,17.1343,17.1742,127635.0
2025-03-24 13:40:00,17.23,17.23,17.21,17.21,56668.0,17.1742,17.1742,17.1542,17.1542,56668.0
2025-03-24 13:50:00,17.21,17.24,17.21,17.24,93988.0,17.1542,17.1841,17.1542,17.1841,93988.0
2025-03-24 14:00:00,17.24,17.25,17.19,17.19,186825.0,17.1841,17.1941,17.1343,17.1343,186825.0
2025-03-24 14:10:00,17.2,17.21,17.19,17.21,70989.0,17.1443,17.1542,17.1343,17.1542,70989.0
2025-03-24 14:20:00,17.21,17.21,17.15,17.16,120515.0,17.1542,17.1542,17.0944,17.1044,120515.0
2025-03-24 14:30:00,17.16,17.17,17.15,17.16,134800.0,17.1044,17.1144,17.0944,17.1044,134800.0
2025-03-24 14:40:00,17.16,17.19,17.16,17.19,99851.0,17.1044,17.1343,17.1044,17.1343,99851.0
2025-03-24 14:50:00,17.18,17.2,17.18,17.2,66551.0,17.1243,17.1443,17.1243,17.1443,66551.0
2025-03-24 15:00:00,17.2,17.22,17.17,17.18,206828.0,17.1443,17.1642,17.1144,17.1243,206828.0
2025-03-24 15:10:00,17.18,17.19,17.16,17.16,190385.0,17.1243,17.1343,17.1044,17.1044,190385.0
2025-03-24 15:20:00,17.17,17.19,17.16,17.16,211578.0,17.1144,17.1343,17.1044,17.1044,211578.0
2025-03-24 15:30:00,17.16,17.17,17.14,17.14,321989.0,17.1044,17.1144,17.0845,17.0845,321989.0
2025-03-24 15:40:00,17.14,17.2,17.14,17.2,415239.0,17.0845,17.1443,17.0845,17.1443,415239.0
2025-03-24 15:50:00,17.2,17.21,17.12,17.12,946198.0,17.1443,17.1542,17.0645,17.0645,946198.0
2025-03-25 09:30:00,17.12,17.18,16.97,17.0,307687.0,17.0645,17.1243,16.915,16.9449,307687.0
2025-03-25 09:40:00,17.0,17.03,16.95,17.01,156259.0,16.9449,16.9748,16.8951,16.9549,156259.0
2025-03-25 09:50:00,17.01,17.04,16.97,16.98,229793.0,16.9549,16.9848,16.915,16.925,229793.0
2025-03-25 10:00:00,16.98,17.0,16.94,16.96,204464.0,16.925,16.9449,16.8851,16.905,204464.0
2025-03-25 10:10:00,16.96,16.99,16.91,16.96,361441.0,16.905,16.9349,16.8552,16.905,361441.0
2025-03-25 10:20:00,16.96,17.02,16.95,17.0,433978.0,16.905,16.9648,16.8951,16.9449,433978.0
2025-03-25 10:30:00,17.01,17.02,16.99,17.0,189009.0,16.9549,16.9648,16.9349,16.9449,189009.0
2025-03-25 10:40:00,17.0,17.0,16.96,16.98,135192.0,16.9449,16.9449,16.905,16.925,135192.0
2025-03-25 10:50:00,16.98,17.03,16.97,17.03,163533.0,16.925,16.9748,16.915,16.9748,163533.0
2025-03-25 11:00:00,17.03,17.07,17.02,17.04,302332.0,16.9748,17.0147,16.9648,16.9848,302332.0
2025-03-25 11:10:00,17.04,17.05,17.01,17.05,195872.0,16.9848,16.9947,16.9549,16.9947,195872.0
2025-03-25 11:20:00,17.05,17.06,17.0,17.0,298849.0,16.9947,17.0047,16.9449,16.9449,298849.0
2025-03-25 11:30:00,17.01,17.06,16.99,17.05,226461.0,16.9549,17.0047,16.9349,16.9947,226461.0
2025-03-25 11:40:00,17.05,17.06,17.0,17.0,120377.0,16.9947,17.0047,16.9449,16.9449,120377.0
2025-03-25 11:50:00,17.01,17.01,16.98,17.01,277188.0,16.9549,16.9549,16.925,16.9549,277188.0
2025-03-25 12:00:00,17.0,17.02,16.98,17.01,233561.0,16.9449,16.9648,16.925,16.9549,233561.0
2025-03-25 12:10:00,17.01,17.02,16.99,17.0,246903.0,16.9549,16.9648,16.9349,16.9449,246903.0
2025-03-25 12:20:00,17.0,17.02,16.99,17.02,96724.0,16.9449,16.9648,16.9349,16.9648,96724.0
2025-03-25 12:30:00,17.02,17.03,17.01,17.02,71903.0,16.9648,16.9748,16.9549,16.9648,71903.0
2025-03-25 12:40:00,17.02,17.03,17.01,17.03,52508.0,16.9648,16.9748,16.9549,16.9748,52508.0
2025-03-25 12:50:00,17.03,17.05,17.02,17.04,66070.0,16.9748,16.9947,16.9648,16.9848,66070.0
2025-03-25 13:00:00,17.04,17.05,17.02,17.04,692010.0,16.9848,16.9947,16.9648,16.9848,692010.0
2025-03-25 13:10:00,17.04,17.04,17.0,17.02,204070.0,16.9848,16.9848,16.9449,16.9648,204070.0
2025-03-25 13:20:00,17.02,17.03,17.01,17.03,73985.0,16.9648,16.9748,16.9549,16.9748,73985.0
2025-03-25 13:30:00,17.03,17.04,17.02,17.04,46193.0,16.9748,16.9848,16.9648,16.9848,46193.0
2025-03-25 13:40:00,17.04,17.09,17.03,17.09,416698.0,16.9848,17.0346,16.9748,17.0346,416698.0
2025-03-25 13:50:00,17.09,17.1,17.08,17.09,66491.0,17.0346,17.0446,17.0246,17.0346,66491.0
2025-03-25 14:00:00,17.08,17.1,17.04,17.05,106841.0,17.0246,17.0446,16.9848,16.9947,106841.0
2025-03-25 14:10:00,17.05,17.05,17.02,17.03,173518.0,16.9947,16.9947,16.9648,16.9748,173518.0
2025-03-25 14:20:00,17.03,17.04,17.01,17.02,110886.0,16.9748,16.9848,16.9549,16.9648,110886.0
2025-03-25 14:30:00,17.02,17.02,17.0,17.01,109256.0,16.9648,16.9648,16.9449,16.9549,109256.0
2025-03-25 14:40:00,17.02,17.03,17.0,17.01,101929.0,16.9648,16.9748,16.9449,16.9549,101929.0
2025-03-25 14:50:00,17.01,17.03,17.0,17.02,134547.0,16.9549,16.9748,16.9449,16.9648,134547.0
2025-03-25 15:00:00,17.02,17.03,17.01,17.03,330079.0,16.9648,16.9748,16.9549,16.9748,330079.0
2025-03-25 15:10:00,17.03,17.05,17.02,17.04,132894.0,16.9748,16.9947,16.9648,16.9848,132894.0
2025-03-25 15:20:00,17.03,17.05,17.0,17.01,254483.0,16.9748,16.9947,16.9449,16.9549,254483.0
2025-03-25 15:30:00,17.01,17.04,16.93,16.98,433766.0,16.9549,16.9848,16.8751,16.925,433766.0
2025-03-25 15:40:00,16.98,16.99,16.95,16.98,544000.0,16.925,16.9349,16.8951,16.925,544000.0
2025-03-25 15:50:00,16.98,17.07,16.97,17.05,1649975.0,16.925,17.0147,16.915,16.9947,1649975.0
2025-03-26 09:30:00,17.03,17.27,17.0,17.23,382934.0,16.9748,17.214,16.9449,17.1742,382934.0
2025-03-26 09:40:00,17.24,17.28,17.21,17.28,327576.0,17.1841,17.224,17.1542,17.224,327576.0
2025-03-26 09:50:00,17.28,17.33,17.24,17.27,283656.0,17.224,17.2738,17.1841,17.214,283656.0
2025-03-26 10:00:00,17.27,17.32,17.25,17.29,162581.0,17.214,17.2639,17.1941,17.234,162581.0
2025-03-26 10:10:00,17.29,17.32,17.27,17.32,198322.0,17.234,17.2639,17.214,17.2639,198322.0
2025-03-26 10:20:00,17.32,17.38,17.26,17.27,371751.0,17.2639,17.3237,17.2041,17.214,371751.0
2025-03-26 10:30:00,17.27,17.28,17.22,17.23,248535.0,17.214,17.224,17.1642,17.1742,248535.0
2025-03-26 10:40:00,17.23,17.24,17.19,17.23,120431.0,17.1742,17.1841,17.1343,17.1742,120431.0
2025-03-26 10:50:00,17.23,17.24,17.21,17.23,100576.0,17.1742,17.1841,17.1542,17.1742,100576.0
2025-03-26 11:00:00,17.23,17.26,17.22,17.26,106251.0,17.1742,17.2041,17.1642,17.2041,106251.0
2025-03-26 11:10:00,17.26,17.26,17.23,17.25,93735.0,17.2041,17.2041,17.1742,17.1941,93735.0
2025-03-26 11:20:00,17.25,17.25,17.17,17.18,196890.0,17.1941,17.1941,17.1144,17.1243,196890.0
2025-03-26 11:30:00,17.17,17.2,17.16,17.2,161639.0,17.1144,17.1443,17.1044,17.1443,161639.0
2025-03-26 11:40:00,17.2,17.21,17.18,17.21,91381.0,17.1443,17.1542,17.1243,17.1542,91381.0
2025-03-26 11:50:00,17.21,17.23,17.18,17.2,193122.0,17.1542,17.1742,17.1243,17.1443,193122.0
2025-03-26 12:00:00,17.2,17.2,17.17,17.19,96208.0,17.1443,17.1443,17.1144,17.1343,96208.0
2025-03-26 12:10:00,17.19,17.2,17.17,17.19,184087.0,17.1343,17.1443,17.1144,17.1343,184087.0
2025-03-26 12:20:00,17.19,17.21,17.18,17.21,86164.0,17.1343,17.1542,17.1243,17.1542,86164.0
2025-03-26 12:30:00,17.21,17.23,17.2,17.21,77103.0,17.1542,17.1742,17.1443,17.1542,77103.0
2025-03-26 12:40:00,17.21,17.22,17.2,17.21,58616.0,17.1542,17.1642,17.1443,17.1542,58616.0
2025-03-26 12:50:00,17.21,17.22,17.2,17.21,44850.0,17.1542,17.1642,17.1443,17.1542,44850.0
2025-03-26 13:00:00,17.21,17.22,17.2,17.21,133323.0,17.1542,17.1642,17.1443,17.1542,133323.0
2025-03-26 13:10:00,17.21,17.23,17.17,17.19,131507.0,17.1542,17.1742,17.1144,17.1343,131507.0
2025-03-26 13:20:00,17.19,17.21,17.18,17.21,83753.0,17.1343,17.1542,17.1243,17.1542,83753.0
2025-03-26 13:30:00,17.21,17.21,17.14,17.14,234144.0,17.1542,17.1542,17.0845,17.0845,234144.0
2025-03-26 13:40:00,17.15,17.18,17.14,17.18,238339.0,17.0944,17.1243,17.0845,17.1243,238339.0
2025-03-26 13:50:00,17.18,17.2,17.17,17.19,91779.0,17.1243,17.1443,17.1144,17.1343,91779.0
2025-03-26 14:00:00,17.19,17.21,17.18,17.2,79497.0,17.1343,17.1542,17.1243,17.1443,79497.0
2025-03-26 14:10:00,17.2,17.21,17.13,17.14,239609.0,17.1443,17.1542,17.0745,17.0845,239609.0
2025-03-26 14:20:00,17.13,17.16,17.11,17.16,148153.0,17.0745,17.1044,17.0546,17.1044,148153.0
2025-03-26 14:30:00,17.16,17.2,17.15,17.19,161920.0,17.1044,17.1443,17.0944,17.1343,161920.0
2025-03-26 14:40:00,17.19,17.21,17.18,17.2,113848.0,17.1343,17.1542,17.1243,17.1443,113848.0
2025-03-26 14:50:00,17.2,17.22,17.19,17.22,100202.0,17.1443,17.1642,17.1343,17.1642,100202.0
2025-03-26 15:00:00,17.21,17.23,17.2,17.22,99911.0,17.1542,17.1742,17.1443,17.1642,99911.0
2025-03-26 15:10:00,17.21,17.25,17.21,17.23,108270.0,17.1542,17.1941,17.1542,17.1742,108270.0
2025-03-26 15:20:00,17.24,17.27,17.21,17.21,270615.0,17.1841,17.214,17.1542,17.1542,270615.0
2025-03-26 15:30:00,17.22,17.28,17.22,17.27,587793.0,17.1642,17.224,17.1642,17.214,587793.0
2025-03-26 15:40:00,17.27,17.3,17.24,17.3,480826.0,17.214,17.2439,17.1841,17.2439,480826.0
2025-03-26 15:50:00,17.3,17.32,17.23,17.24,1006846.0,17.2439,17.2639,17.1742,17.1841,1006846.0
2025-03-27 09:30:00,17.19,17.24,17.08,17.18,206355.0,17.1343,17.1841,17.0246,17.1243,206355.0
2025-03-27 09:40:00,17.17,17.17,17.1,17.12,99567.0,17.1144,17.1144,17.0446,17.0645,99567.0
2025-03-27 09:50:00,17.12,17.16,17.11,17.13,83716.0,17.0645,17.1044,17.0546,17.0745,83716.0
2025-03-27 10:00:00,17.13,17.19,17.1,17.19,69442.0,17.0745,17.1343,17.0446,17.1343,69442.0
2025-03-27 10:10:00,17.19,17.22,17.16,17.19,105548.0,17.1343,17.1642,17.1044,17.1343,105548.0
2025-03-27 10:20:00,17.19,17.19,17.14,17.16,70192.0,17.1343,17.1343,17.0845,17.1044,70192.0
2025-03-27 10:30:00,17.16,17.22,17.15,17.2,136975.0,17.1044,17.1642,17.0944,17.1443,136975.0
2025-03-27 10:40:00,17.2,17.25,17.19,17.23,102560.0,17.1443,17.1941,17.1343,17.1742,102560.0
2025-03-27 10:50:00,17.23,17.24,17.19,17.2,69660.0,17.1742,17.1841,17.1343,17.1443,69660.0
2025-03-27 11:00:00,17.21,17.23,17.19,17.21,76531.0,17.1542,17.1742,17.1343,17.1542,76531.0
2025-03-27 11:10:00,17.22,17.26,17.21,17.25,92529.0,17.1642,17.2041,17.1542,17.1941,92529.0
2025-03-27 11:20:00,17.25,17.25,17.22,17.23,76309.0,17.1941,17.1941,17.1642,17.1742,76309.0
2025-03-27 11:30:00,17.23,17.23,17.19,17.21,103724.0,17.1742,17.1742,17.1343,17.1542,103724.0
2025-03-27 11:40:00,17.2,17.2,17.17,17.18,76667.0,17.1443,17.1443,17.1144,17.1243,76667.0
2025-03-27 11:50:00,17.18,17.19,17.12,17.13,90637.0,17.1243,17.1343,17.0645,17.0745,90637.0
2025-03-27 12:00:00,17.13,17.15,17.12,17.14,79409.0,17.0745,17.0944,17.0645,17.0845,79409.0
2025-03-27 12:10:00,17.14,17.17,17.12,17.16,110626.0,17.0845,17.1144,17.0645,17.1044,110626.0
2025-03-27 12:20:00,17.17,17.18,17.15,17.17,76327.0,17.1144,17.1243,17.0944,17.1144,76327.0
2025-03-27 12:30:00,17.17,17.19,17.16,17.16,61599.0,17.1144,17.1343,17.1044,17.1044,61599.0
2025-03-27 12:40:00,17.16,17.18,17.16,17.16,82217.0,17.1044,17.1243,17.1044,17.1044,82217.0
2025-03-27 12:50:00,17.16,17.18,17.15,17.18,97615.0,17.1044,17.1243,17.0944,17.1243,97615.0
2025-03-27 13:00:00,17.18,17.2,17.17,17.2,197573.0,17.1243,17.1443,17.1144,17.1443,197573.0
2025-03-27 13:10:00,17.2,17.22,17.16,17.16,101206.0,17.1443,17.1642,17.1044,17.1044,101206.0
2025-03-27 13:20:00,17.16,17.18,17.16,17.16,72849.0,17.1044,17.1243,17.1044,17.1044,72849.0
2025-03-27 13:30:00,17.16,17.17,17.15,17.17,81317.0,17.1044,17.1144,17.0944,17.1144,81317.0
2025-03-27 13:40:00,17.16,17.18,17.15,17.17,47905.0,17.1044,17.1243,17.0944,17.1144,47905.0
2025-03-27 13:50:00,17.17,17.18,17.14,17.16,77833.0,17.1144,17.1243,17.0845,17.1044,77833.0
2025-03-27 14:00:00,17.15,17.18,17.14,17.18,89725.0,17.0944,17.1243,17.0845,17.1243,89725.0
2025-03-27 14:10:00,17.18,17.18,17.16,17.18,80476.0,17.1243,17.1243,17.1044,17.1243,80476.0
2025-03-27 14:20:00,17.18,17.19,17.15,17.18,132277.0,17.1243,17.1343,17.0944,17.1243,132277.0
2025-03-27 14:30:00,17.18,17.19,17.16,17.16,91754.0,17.1243,17.1343,17.1044,17.1044,91754.0
2025-03-27 14:40:00,17.16,17.18,17.16,17.17,83770.0,17.1044,17.1243,17.1044,17.1144,83770.0
2025-03-27 14:50:00,17.18,17.18,17.12,17.13,121701.0,17.1243,17.1243,17.0645,17.0745,121701.0
2025-03-27 15:00:00,17.13,17.18,17.12,17.17,81325.0,17.0745,17.1243,17.0645,17.1144,81325.0
2025-03-27 15:10:00,17.18,17.21,17.16,17.21,177039.0,17.1243,17.1542,17.1044,17.1542,177039.0
2025-03-27 15:20:00,17.21,17.23,17.19,17.22,127979.0,17.1542,17.1742,17.1343,17.1642,127979.0
2025-03-27 15:30:00,17.22,17.23,17.19,17.21,188927.0,17.1642,17.1742,17.1343,17.1542,188927.0
2025-03-27 15:40:00,17.21,17.22,17.19,17.21,187999.0,17.1542,17.1642,17.1343,17.1542,187999.0
2025-03-27 15:50:00,17.21,17.21,17.13,17.14,1542368.0,17.1542,17.1542,17.0745,17.0845,1542368.0
2025-03-28 09:30:00,17.15,17.2,17.02,17.07,364689.0,17.0944,17.1443,16.9648,17.0147,364689.0
2025-03-28 09:40:00,17.07,17.08,16.96,16.98,293769.0,17.0147,17.0246,16.905,16.925,293769.0
2025-03-28 09:50:00,16.98,17.06,16.97,17.05,187892.0,16.925,17.0047,16.915,16.9947,187892.0
2025-03-28 10:00:00,17.05,17.06,17.01,17.05,266962.0,16.9947,17.0047,16.9549,16.9947,266962.0
2025-03-28 10:10:00,17.05,17.13,17.04,17.12,337259.0,16.9947,17.0745,16.9848,17.0645,337259.0
2025-03-28 10:20:00,17.13,17.15,17.1,17.13,197704.0,17.0745,17.0944,17.0446,17.0745,197704.0
2025-03-28 10:30:00,17.13,17.14,17.08,17.09,227984.0,17.0745,17.0845,17.0246,17.0346,227984.0
2025-03-28 10:40:00,17.09,17.11,17.02,17.03,242714.0,17.0346,17.0546,16.9648,16.9748,242714.0
2025-03-28 10:50:00,17.04,17.07,17.03,17.05,388857.0,16.9848,17.0147,16.9748,16.9947,388857.0
2025-03-28 11:00:00,17.05,17.11,17.04,17.11,122189.0,16.9947,17.0546,16.9848,17.0546,122189.0
2025-03-28 11:10:00,17.11,17.11,17.09,17.11,97621.0,17.0546,17.0546,17.0346,17.0546,97621.0
2025-03-28 11:20:00,17.11,17.13,17.08,17.09,197502.0,17.0546,17.0745,17.0246,17.0346,197502.0
2025-03-28 11:30:00,17.1,17.1,17.08,17.1,338566.0,17.0446,17.0446,17.0246,17.0446,338566.0
2025-03-28 11:40:00,17.1,17.1,17.04,17.05,399078.0,17.0446,17.0446,16.9848,16.9947,399078.0
2025-03-28 11:50:00,17.05,17.13,17.05,17.12,123224.0,16.9947,17.0745,16.9947,17.0645,123224.0
2025-03-28 12:00:00,17.12,17.13,17.09,17.1,164601.0,17.0645,17.0745,17.0346,17.0446,164601.0
2025-03-28 12:10:00,17.11,17.12,17.09,17.12,80244.0,17.0546,17.0645,17.0346,17.0645,80244.0
2025-03-28 12:20:00,17.12,17.12,17.08,17.08,53350.0,17.0645,17.0645,17.0246,17.0246,53350.0
2025-03-28 12:30:00,17.09,17.09,17.06,17.07,164905.0,17.0346,17.0346,17.0047,17.0147,164905.0
2025-03-28 12:40:00,17.07,17.09,17.06,17.07,95595.0,17.0147,17.0346,17.0047,17.0147,95595.0
2025-03-28 12:50:00,17.07,17.09,17.05,17.05,62705.0,17.0147,17.0346,16.9947,16.9947,62705.0
2025-03-28 13:00:00,17.05,17.06,17.03,17.04,86607.0,16.9947,17.0047,16.9748,16.9848,86607.0
2025-03-28 13:10:00,17.03,17.04,17.0,17.03,224538.0,16.9748,16.9848,16.9449,16.9748,224538.0
2025-03-28 13:20:00,17.03,17.07,17.02,17.07,117843.0,16.9748,17.0147,16.9648,17.0147,117843.0
2025-03-28 13:30:00,17.07,17.08,17.05,17.07,64010.0,17.0147,17.0246,16.9947,17.0147,64010.0
2025-03-28 13:40:00,17.07,17.08,17.05,17.07,96069.0,17.0147,17.0246,16.9947,17.0147,96069.0
2025-03-28 13:50:00,17.07,17.1,17.05,17.1,182889.0,17.0147,17.0446,16.9947,17.0446,182889.0
2025-03-28 14:00:00,17.1,17.12,17.07,17.09,157831.0,17.0446,17.0645,17.0147,17.0346,157831.0
2025-03-28 14:10:00,17.09,17.11,17.06,17.07,157544.0,17.0346,17.0546,17.0047,17.0147,157544.0
2025-03-28 14:20:00,17.07,17.08,17.05,17.06,112637.0,17.0147,17.0246,16.9947,17.0047,112637.0
2025-03-28 14:30:00,17.06,17.07,17.02,17.02,157785.0,17.0047,17.0147,16.9648,16.9648,157785.0
2025-03-28 14:40:00,17.02,17.05,17.01,17.05,170030.0,16.9648,16.9947,16.9549,16.9947,170030.0
2025-03-28 14:50:00,17.05,17.06,17.04,17.05,105402.0,16.9947,17.0047,16.9848,16.9947,105402.0
2025-03-28 15:00:00,17.05,17.07,17.04,17.05,174536.0,16.9947,17.0147,16.9848,16.9947,174536.0
2025-03-28 15:10:00,17.05,17.06,17.02,17.03,335910.0,16.9947,17.0047,16.9648,16.9748,335910.0
2025-03-28 15:20:00,17.03,17.04,17.01,17.01,159772.0,16.9748,16.9848,16.9549,16.9549,159772.0
2025-03-28 15:30:00,17.01,17.05,16.99,17.03,519795.0,16.9549,16.9947,16.9349,16.9748,519795.0
2025-03-28 15:40:00,17.03,17.04,16.99,17.01,996321.0,16.9748,16.9848,16.9349,16.9549,996321.0
2025-03-28 15:50:00,17.0,17.01,16.94,16.98,2946850.0,16.9449,16.9549,16.8851,16.925,2946850.0
2025-03-31 09:30:00,16.97,17.04,16.92,16.93,415622.0,16.9396,17.0095,16.8897,16.8997,415622.0
2025-03-31 09:40:00,16.92,17.0,16.91,16.96,156187.0,16.8897,16.9696,16.8797,16.9296,156187.0
2025-03-31 09:50:00,16.96,17.05,16.95,17.03,210856.0,16.9296,17.0195,16.9197,16.9995,210856.0
2025-03-31 10:00:00,17.03,17.05,16.97,17.03,481160.0,16.9995,17.0195,16.9396,16.9995,481160.0
2025-03-31 10:10:00,17.02,17.03,16.99,17.03,114307.0,16.9895,16.9995,16.9596,16.9995,114307.0
2025-03-31 10:20:00,17.03,17.07,16.99,17.07,578153.0,16.9995,17.0394,16.9596,17.0394,578153.0
2025-03-31 10:30:00,17.07,17.18,17.06,17.18,136179.0,17.0394,17.1492,17.0295,17.1492,136179.0
2025-03-31 10:40:00,17.18,17.18,17.13,17.14,127172.0,17.1492,17.1492,17.0993,17.1093,127172.0
2025-03-31 10:50:00,17.15,17.16,17.12,17.14,85401.0,17.1193,17.1293,17.0894,17.1093,85401.0
2025-03-31 11:00:00,17.14,17.15,17.12,17.14,65528.0,17.1093,17.1193,17.0894,17.1093,65528.0
2025-03-31 11:10:00,17.13,17.15,17.09,17.09,183566.0,17.0993,17.1193,17.0594,17.0594,183566.0
2025-03-31 11:20:00,17.09,17.1,17.03,17.04,190021.0,17.0594,17.0694,16.9995,17.0095,190021.0
2025-03-31 11:30:00,17.03,17.11,17.03,17.05,238905.0,16.9995,17.0794,16.9995,17.0195,238905.0
2025-03-31 11:40:00,17.05,17.07,17.02,17.07,195430.0,17.0195,17.0394,16.9895,17.0394,195430.0
2025-03-31 11:50:00,17.07,17.09,17.04,17.05,130711.0,17.0394,17.0594,17.0095,17.0195,130711.0
2025-03-31 12:00:00,17.05,17.05,17.03,17.04,107789.0,17.0195,17.0195,16.9995,17.0095,107789.0
2025-03-31 12:10:00,17.04,17.07,17.03,17.07,127037.0,17.0095,17.0394,16.9995,17.0394,127037.0
2025-03-31 12:20:00,17.07,17.08,17.04,17.06,127434.0,17.0394,17.0494,17.0095,17.0295,127434.0
2025-03-31 12:30:00,17.05,17.07,17.03,17.07,91851.0,17.0195,17.0394,16.9995,17.0394,91851.0
2025-03-31 12:40:00,17.07,17.09,17.06,17.07,74691.0,17.0394,17.0594,17.0295,17.0394,74691.0
2025-03-31 12:50:00,17.07,17.08,17.03,17.05,136020.0,17.0394,17.0494,16.9995,17.0195,136020.0
2025-03-31 13:00:00,17.05,17.07,17.03,17.07,125340.0,17.0195,17.0394,16.9995,17.0394,125340.0
2025-03-31 13:10:00,17.07,17.08,17.04,17.05,203778.0,17.0394,17.0494,17.0095,17.0195,203778.0
2025-03-31 13:20:00,17.05,17.05,16.94,16.96,677489.0,17.0195,17.0195,16.9097,16.9296,677489.0
2025-03-31 13:30:00,16.96,17.03,16.94,17.03,272155.0,16.9296,16.9995,16.9097,16.9995,272155.0
2025-03-31 13:40:00,17.03,17.03,17.0,17.02,101745.0,16.9995,16.9995,16.9696,16.9895,101745.0
2025-03-31 13:50:00,17.02,17.04,17.01,17.03,167001.0,16.9895,17.0095,16.9795,16.9995,167001.0
2025-03-31 14:00:00,17.03,17.09,17.02,17.09,121086.0,16.9995,17.0594,16.9895,17.0594,121086.0
2025-03-31 14:10:00,17.09,17.1,17.03,17.05,303518.0,17.0594,17.0694,16.9995,17.0195,303518.0
2025-03-31 14:20:00,17.05,17.06,17.04,17.05,94192.0,17.0195,17.0295,17.0095,17.0195,94192.0
2025-03-31 14:30:00,17.05,17.14,17.04,17.14,286892.0,17.0195,17.1093,17.0095,17.1093,286892.0
2025-03-31 14:40:00,17.14,17.17,17.12,17.14,193475.0,17.1093,17.1393,17.0894,17.1093,193475.0
2025-03-31 14:50:00,17.14,17.15,17.12,17.13,194945.0,17.1093,17.1193,17.0894,17.0993,194945.0
2025-03-31 15:00:00,17.14,17.21,17.13,17.21,267500.0,17.1093,17.1792,17.0993,17.1792,267500.0
2025-03-31 15:10:00,17.21,17.21,17.17,17.19,379385.0,17.1792,17.1792,17.1393,17.1592,379385.0
2025-03-31 15:20:00,17.19,17.22,17.16,17.16,442109.0,17.1592,17.1892,17.1293,17.1293,442109.0
2025-03-31 15:30:00,17.16,17.21,17.16,17.19,469639.0,17.1293,17.1792,17.1293,17.1592,469639.0
2025-03-31 15:40:00,17.19,17.24,17.16,17.16,515151.0,17.1592,17.2091,17.1293,17.1293,515151.0
2025-03-31 15:50:00,17.17,17.2,17.11,17.19,1953925.0,17.1393,17.1692,17.0794,17.1592,1953925.0
2025-04-01 09:30:00,17.14,17.22,17.0,17.21,506173.0,17.1093,17.1892,16.9696,17.1792,506173.0
2025-04-01 09:40:00,17.22,17.23,17.14,17.23,292668.0,17.1892,17.1992,17.1093,17.1992,292668.0
2025-04-01 09:50:00,17.23,17.27,17.18,17.18,223413.0,17.1992,17.2391,17.1492,17.1492,223413.0
2025-04-01 10:00:00,17.16,17.23,17.12,17.13,376839.0,17.1293,17.1992,17.0894,17.0993,376839.0
2025-04-01 10:10:00,17.13,17.14,17.1,17.11,197718.0,17.0993,17.1093,17.0694,17.0794,197718.0
2025-04-01 10:20:00,17.1,17.13,17.08,17.12,279968.0,17.0694,17.0993,17.0494,17.0894,279968.0
2025-04-01 10:30:00,17.12,17.24,17.11,17.2,274926.0,17.0894,17.2091,17.0794,17.1692,274926.0
2025-04-01 10:40:00,17.2,17.24,17.19,17.23,188596.0,17.1692,17.2091,17.1592,17.1992,188596.0
2025-04-01 10:50:00,17.23,17.29,17.22,17.27,240768.0,17.1992,17.259,17.1892,17.2391,240768.0
2025-04-01 11:00:00,17.28,17.28,17.22,17.25,180378.0,17.2491,17.2491,17.1892,17.2191,180378.0
2025-04-01 11:10:00,17.25,17.29,17.24,17.27,142193.0,17.2191,17.259,17.2091,17.2391,142193.0
2025-04-01 11:20:00,17.27,17.29,17.25,17.27,71452.0,17.2391,17.259,17.2191,17.2391,71452.0
2025-04-01 11:30:00,17.26,17.28,17.25,17.28,80957.0,17.2291,17.2491,17.2191,17.2491,80957.0
2025-04-01 11:40:00,17.28,17.3,17.27,17.29,92977.0,17.2491,17.269,17.2391,17.259,92977.0
2025-04-01 11:50:00,17.29,17.3,17.27,17.28,118465.0,17.259,17.269,17.2391,17.2491,118465.0
2025-04-01 12:00:00,17.28,17.33,17.27,17.29,347890.0,17.2491,17.299,17.2391,17.259,347890.0
2025-04-01 12:10:00,17.29,17.32,17.28,17.3,114914.0,17.259,17.289,17.2491,17.269,114914.0
2025-04-01 12:20:00,17.3,17.33,17.27,17.28,293326.0,17.269,17.299,17.2391,17.2491,293326.0
2025-04-01 12:30:00,17.28,17.29,17.24,17.26,161049.0,17.2491,17.259,17.2091,17.2291,161049.0
2025-04-01 12:40:00,17.26,17.26,17.24,17.26,156510.0,17.2291,17.2291,17.2091,17.2291,156510.0
2025-04-01 12:50:00,17.26,17.27,17.24,17.25,135929.0,17.2291,17.2391,17.2091,17.2191,135929.0
2025-04-01 13:00:00,17.25,17.27,17.23,17.25,179391.0,17.2191,17.2391,17.1992,17.2191,179391.0
2025-04-01 13:10:00,17.24,17.26,17.21,17.21,256309.0,17.2091,17.2291,17.1792,17.1792,256309.0
2025-04-01 13:20:00,17.21,17.22,17.18,17.19,149929.0,17.1792,17.1892,17.1492,17.1592,149929.0
2025-04-01 13:30:00,17.19,17.2,17.15,17.2,264776.0,17.1592,17.1692,17.1193,17.1692,264776.0
2025-04-01 13:40:00,17.2,17.22,17.19,17.21,125905.0,17.1692,17.1892,17.1592,17.1792,125905.0
2025-04-01 13:50:00,17.21,17.22,17.2,17.21,167332.0,17.1792,17.1892,17.1692,17.1792,167332.0
2025-04-01 14:00:00,17.21,17.21,17.18,17.2,165940.0,17.1792,17.1792,17.1492,17.1692,165940.0
2025-04-01 14:10:00,17.2,17.21,17.18,17.19,118229.0,17.1692,17.1792,17.1492,17.1592,118229.0
2025-04-01 14:20:00,17.19,17.2,17.18,17.19,133143.0,17.1592,17.1692,17.1492,17.1592,133143.0
2025-04-01 14:30:00,17.19,17.19,17.16,17.18,195549.0,17.1592,17.1592,17.1293,17.1492,195549.0
2025-04-01 14:40:00,17.18,17.19,17.14,17.14,150708.0,17.1492,17.1592,17.1093,17.1093,150708.0
2025-04-01 14:50:00,17.15,17.19,17.13,17.19,167879.0,17.1193,17.1592,17.0993,17.1592,167879.0
2025-04-01 15:00:00,17.19,17.21,17.18,17.21,116817.0,17.1592,17.1792,17.1492,17.1792,116817.0
2025-04-01 15:10:00,17.21,17.23,17.19,17.2,192536.0,17.1792,17.1992,17.1592,17.1692,192536.0
2025-04-01 15:20:00,17.2,17.25,17.19,17.23,242155.0,17.1692,17.2191,17.1592,17.1992,242155.0
2025-04-01 15:30:00,17.23,17.27,17.23,17.25,309062.0,17.1992,17.2391,17.1992,17.2191,309062.0
2025-04-01 15:40:00,17.25,17.29,17.24,17.29,225859.0,17.2191,17.259,17.2091,17.259,225859.0
2025-04-01 15:50:00,17.29,17.29,17.25,17.26,918295.0,17.259,17.259,17.2191,17.2291,918295.0
2025-04-02 09:30:00,17.13,17.23,17.12,17.23,441607.0,17.0993,17.1992,17.0894,17.1992,441607.0
2025-04-02 09:40:00,17.23,17.24,17.12,17.21,548655.0,17.1992,17.2091,17.0894,17.1792,548655.0
2025-04-02 09:50:00,17.21,17.24,17.17,17.21,544351.0,17.1792,17.2091,17.1393,17.1792,544351.0
2025-04-02 10:00:00,17.23,17.23,17.14,17.19,1135178.0,17.1992,17.1992,17.1093,17.1592,1135178.0
2025-04-02 10:10:00,17.19,17.22,17.17,17.21,588050.0,17.1592,17.1892,17.1393,17.1792,588050.0
2025-04-02 10:20:00,17.21,17.26,17.19,17.24,1067888.0,17.1792,17.2291,17.1592,17.2091,1067888.0
2025-04-02 10:30:00,17.23,17.33,17.22,17.3,613339.0,17.1992,17.299,17.1892,17.269,613339.0
2025-04-02 10:40:00,17.3,17.36,17.3,17.35,993161.0,17.269,17.3289,17.269,17.3189,993161.0
2025-04-02 10:50:00,17.35,17.36,17.31,17.32,569209.0,17.3189,17.3289,17.279,17.289,569209.0
2025-04-02 11:00:00,17.32,17.47,17.3,17.47,969097.0,17.289,17.4387,17.269,17.4387,969097.0
2025-04-02 11:10:00,17.47,17.49,17.43,17.44,651298.0,17.4387,17.4587,17.3988,17.4088,651298.0
2025-04-02 11:20:00,17.44,17.53,17.43,17.51,446884.0,17.4088,17.4986,17.3988,17.4787,446884.0
2025-04-02 11:30:00,17.51,17.52,17.49,17.5,287513.0,17.4787,17.4886,17.4587,17.4687,287513.0
2025-04-02 11:40:00,17.5,17.5,17.39,17.41,940967.0,17.4687,17.4687,17.3589,17.3788,940967.0
2025-04-02 11:50:00,17.42,17.42,17.34,17.36,351749.0,17.3888,17.3888,17.309,17.3289,351749.0
2025-04-02 12:00:00,17.36,17.42,17.35,17.41,457556.0,17.3289,17.3888,17.3189,17.3788,457556.0
2025-04-02 12:10:00,17.41,17.41,17.38,17.41,275365.0,17.3788,17.3788,17.3489,17.3788,275365.0
2025-04-02 12:20:00,17.41,17.46,17.4,17.46,544665.0,17.3788,17.4287,17.3689,17.4287,544665.0
2025-04-02 12:30:00,17.46,17.46,17.39,17.43,318647.0,17.4287,17.4287,17.3589,17.3988,318647.0
2025-04-02 12:40:00,17.43,17.46,17.41,17.46,149810.0,17.3988,17.4287,17.3788,17.4287,149810.0
2025-04-02 12:50:00,17.46,17.48,17.4,17.41,1003290.0,17.4287,17.4487,17.3689,17.3788,1003290.0
2025-04-02 13:00:00,17.41,17.46,17.4,17.44,368583.0,17.3788,17.4287,17.3689,17.4088,368583.0
2025-04-02 13:10:00,17.44,17.46,17.43,17.44,270676.0,17.4088,17.4287,17.3988,17.4088,270676.0
2025-04-02 13:20:00,17.44,17.45,17.43,17.43,172196.0,17.4088,17.4188,17.3988,17.3988,172196.0
2025-04-02 13:30:00,17.44,17.44,17.42,17.44,69897.0,17.4088,17.4088,17.3888,17.4088,69897.0
2025-04-02 13:40:00,17.44,17.44,17.41,17.42,133755.0,17.4088,17.4088,17.3788,17.3888,133755.0
2025-04-02 13:50:00,17.41,17.42,17.4,17.42,103982.0,17.3788,17.3888,17.3689,17.3888,103982.0
2025-04-02 14:00:00,17.41,17.43,17.39,17.41,240031.0,17.3788,17.3988,17.3589,17.3788,240031.0
2025-04-02 14:10:00,17.41,17.43,17.4,17.41,199303.0,17.3788,17.3988,17.3689,17.3788,199303.0
2025-04-02 14:20:00,17.41,17.42,17.39,17.4,285830.0,17.3788,17.3888,17.3589,17.3689,285830.0
2025-04-02 14:30:00,17.39,17.42,17.39,17.41,248281.0,17.3589,17.3888,17.3589,17.3788,248281.0
2025-04-02 14:40:00,17.41,17.43,17.39,17.41,922570.0,17.3788,17.3988,17.3589,17.3788,922570.0
2025-04-02 14:50:00,17.41,17.42,17.37,17.37,238550.0,17.3788,17.3888,17.3389,17.3389,238550.0
2025-04-02 15:00:00,17.38,17.42,17.37,17.39,499017.0,17.3489,17.3888,17.3389,17.3589,499017.0
2025-04-02 15:10:00,17.39,17.4,17.39,17.39,167151.0,17.3589,17.3689,17.3589,17.3589,167151.0
2025-04-02 15:20:00,17.39,17.41,17.33,17.35,1268936.0,17.3589,17.3788,17.299,17.3189,1268936.0
2025-04-02 15:30:00,17.35,17.38,17.34,17.34,340302.0,17.3189,17.3489,17.309,17.309,340302.0
2025-04-02 15:40:00,17.34,17.4,17.34,17.36,911508.0,17.309,17.3689,17.309,17.3289,911508.0
2025-04-02 15:50:00,17.35,17.45,17.34,17.42,2228934.0,17.3189,17.4188,17.309,17.3888,2228934.0
2025-04-03 09:30:00,17.4,17.49,17.32,17.39,576357.0,17.3689,17.4587,17.289,17.3589,576357.0
2025-04-03 09:40:00,17.4,17.45,17.22,17.28,448919.0,17.3689,17.4188,17.1892,17.2491,448919.0
2025-04-03 09:50:00,17.29,17.32,17.18,17.25,367616.0,17.259,17.289,17.1492,17.2191,367616.0
2025-04-03 10:00:00,17.24,17.27,17.19,17.2,371314.0,17.2091,17.2391,17.1592,17.1692,371314.0
2025-04-03 10:10:00,17.21,17.31,17.19,17.26,476664.0,17.1792,17.279,17.1592,17.2291,476664.0
2025-04-03 10:20:00,17.26,17.35,17.24,17.33,251469.0,17.2291,17.3189,17.2091,17.299,251469.0
2025-04-03 10:30:00,17.32,17.38,17.3,17.38,218353.0,17.289,17.3489,17.269,17.3489,218353.0
2025-04-03 10:40:00,17.37,17.39,17.34,17.37,791811.0,17.3389,17.3589,17.309,17.3389,791811.0
2025-04-03 10:50:00,17.37,17.39,17.34,17.39,234083.0,17.3389,17.3589,17.309,17.3589,234083.0
2025-04-03 11:00:00,17.39,17.4,17.35,17.38,977315.0,17.3589,17.3689,17.3189,17.3489,977315.0
2025-04-03 11:10:00,17.38,17.43,17.33,17.41,788996.0,17.3489,17.3988,17.299,17.3788,788996.0
2025-04-03 11:20:00,17.41,17.42,17.36,17.41,551536.0,17.3788,17.3888,17.3289,17.3788,551536.0
2025-04-03 11:30:00,17.41,17.41,17.36,17.4,192625.0,17.3788,17.3788,17.3289,17.3689,192625.0
2025-04-03 11:40:00,17.4,17.42,17.39,17.39,179467.0,17.3689,17.3888,17.3589,17.3589,179467.0
2025-04-03 11:50:00,17.4,17.45,17.38,17.43,330006.0,17.3689,17.4188,17.3489,17.3988,330006.0
2025-04-03 12:00:00,17.44,17.51,17.43,17.47,366618.0,17.4088,17.4787,17.3988,17.4387,366618.0
2025-04-03 12:10:00,17.46,17.47,17.41,17.44,191685.0,17.4287,17.4387,17.3788,17.4088,191685.0
2025-04-03 12:20:00,17.44,17.47,17.42,17.46,297529.0,17.4088,17.4387,17.3888,17.4287,297529.0
2025-04-03 12:30:00,17.46,17.47,17.41,17.42,169890.0,17.4287,17.4387,17.3788,17.3888,169890.0
2025-04-03 12:40:00,17.41,17.43,17.4,17.41,141899.0,17.3788,17.3988,17.3689,17.3788,141899.0
2025-04-03 12:50:00,17.42,17.43,17.36,17.37,149278.0,17.3888,17.3988,17.3289,17.3389,149278.0
2025-04-03 13:00:00,17.37,17.38,17.34,17.37,108477.0,17.3389,17.3489,17.309,17.3389,108477.0
2025-04-03 13:10:00,17.36,17.42,17.36,17.41,388176.0,17.3289,17.3888,17.3289,17.3788,388176.0
2025-04-03 13:20:00,17.42,17.42,17.38,17.39,353850.0,17.3888,17.3888,17.3489,17.3589,353850.0
2025-04-03 13:30:00,17.39,17.42,17.39,17.41,409725.0,17.3589,17.3888,17.3589,17.3788,409725.0
2025-04-03 13:40:00,17.41,17.44,17.4,17.41,345795.0,17.3788,17.4088,17.3689,17.3788,345795.0
2025-04-03 13:50:00,17.41,17.46,17.4,17.44,1181539.0,17.3788,17.4287,17.3689,17.4088,1181539.0
2025-04-03 14:00:00,17.44,17.44,17.4,17.43,595834.0,17.4088,17.4088,17.3689,17.3988,595834.0
2025-04-03 14:10:00,17.42,17.47,17.42,17.46,219401.0,17.3888,17.4387,17.3888,17.4287,219401.0
2025-04-03 14:20:00,17.47,17.5,17.4,17.44,368413.0,17.4387,17.4687,17.3689,17.4088,368413.0
2025-04-03 14:30:00,17.43,17.45,17.4,17.42,274327.0,17.3988,17.4188,17.3689,17.3888,274327.0
2025-04-03 14:40:00,17.42,17.45,17.42,17.45,450812.0,17.3888,17.4188,17.3888,17.4188,450812.0
2025-04-03 14:50:00,17.45,17.45,17.41,17.41,194183.0,17.4188,17.4188,17.3788,17.3788,194183.0
2025-04-03 15:00:00,17.41,17.42,17.35,17.39,648183.0,17.3788,17.3888,17.3189,17.3589,648183.0
2025-04-03 15:10:00,17.39,17.4,17.31,17.34,897128.0,17.3589,17.3689,17.279,17.309,897128.0
2025-04-03 15:20:00,17.34,17.35,17.29,17.35,620136.0,17.309,17.3189,17.259,17.3189,620136.0
2025-04-03 15:30:00,17.35,17.36,17.3,17.32,657304.0,17.3189,17.3289,17.269,17.289,657304.0
2025-04-03 15:40:00,17.32,17.39,17.31,17.32,833315.0,17.289,17.3589,17.279,17.289,833315.0
2025-04-03 15:50:00,17.32,17.33,17.23,17.26,1860834.0,17.289,17.299,17.1992,17.2291,1860834.0
2025-04-04 09:30:00,17.26,17.3,16.75,16.82,826356.0,17.2291,17.269,16.72,16.7899,826356.0
2025-04-04 09:40:00,16.82,16.88,16.73,16.74,551079.0,16.7899,16.8498,16.7001,16.71,551079.0
2025-04-04 09:50:00,16.74,16.79,16.66,16.68,397930.0,16.71,16.7599,16.6302,16.6501,397930.0
2025-04-04 10:00:00,16.68,16.69,16.55,16.57,412182.0,16.6501,16.6601,16.5204,16.5403,412182.0
2025-04-04 10:10:00,16.57,16.6,16.48,16.52,366163.0,16.5403,16.5703,16.4505,16.4904,366163.0
2025-04-04 10:20:00,16.51,16.58,16.47,16.52,982403.0,16.4804,16.5503,16.4405,16.4904,982403.0
2025-04-04 10:30:00,16.53,16.6,16.5,16.6,629686.0,16.5004,16.5703,16.4705,16.5703,629686.0
2025-04-04 10:40:00,16.6,16.64,16.49,16.55,588905.0,16.5703,16.6102,16.4605,16.5204,588905.0
2025-04-04 10:50:00,16.55,16.65,16.52,16.61,380520.0,16.5204,16.6202,16.4904,16.5803,380520.0
2025-04-04 11:00:00,16.61,16.73,16.56,16.64,530562.0,16.5803,16.7001,16.5304,16.6102,530562.0
2025-04-04 11:10:00,16.64,16.7,16.57,16.59,637080.0,16.6102,16.6701,16.5403,16.5603,637080.0
2025-04-04 11:20:00,16.6,16.66,16.58,16.61,646720.0,16.5703,16.6302,16.5503,16.5803,646720.0
2025-04-04 11:30:00,16.6,16.71,16.55,16.56,442275.0,16.5703,16.6801,16.5204,16.5304,442275.0
2025-04-04 11:40:00,16.57,16.62,16.52,16.59,246294.0,16.5403,16.5902,16.4904,16.5603,246294.0
2025-04-04 11:50:00,16.59,16.61,16.51,16.52,481161.0,16.5603,16.5803,16.4804,16.4904,481161.0
2025-04-04 12:00:00,16.53,16.56,16.49,16.51,433214.0,16.5004,16.5304,16.4605,16.4804,433214.0
2025-04-04 12:10:00,16.51,16.55,16.48,16.51,276201.0,16.4804,16.5204,16.4505,16.4804,276201.0
2025-04-04 12:20:00,16.51,16.56,16.49,16.5,475194.0,16.4804,16.5304,16.4605,16.4705,475194.0
2025-04-04 12:30:00,16.51,16.58,16.46,16.55,347772.0,16.4804,16.5503,16.4305,16.5204,347772.0
2025-04-04 12:40:00,16.55,16.56,16.44,16.46,782955.0,16.5204,16.5304,16.4106,16.4305,782955.0
2025-04-04 12:50:00,16.46,16.52,16.45,16.49,267998.0,16.4305,16.4904,16.4206,16.4605,267998.0
2025-04-04 13:00:00,16.48,16.51,16.44,16.46,321736.0,16.4505,16.4804,16.4106,16.4305,321736.0
2025-04-04 13:10:00,16.46,16.5,16.33,16.39,2426585.0,16.4305,16.4705,16.3008,16.3607,2426585.0
2025-04-04 13:20:00,16.4,16.48,16.39,16.44,205051.0,16.3706,16.4505,16.3607,16.4106,205051.0
2025-04-04 13:30:00,16.44,16.51,16.4,16.48,318595.0,16.4106,16.4804,16.3706,16.4505,318595.0
2025-04-04 13:40:00,16.48,16.5,16.43,16.46,336414.0,16.4505,16.4705,16.4006,16.4305,336414.0
2025-04-04 13:50:00,16.46,16.46,16.4,16.45,458581.0,16.4305,16.4305,16.3706,16.4206,458581.0
2025-04-04 14:00:00,16.45,16.47,16.41,16.43,663803.0,16.4206,16.4405,16.3806,16.4006,663803.0
2025-04-04 14:10:00,16.43,16.43,16.37,16.39,681310.0,16.4006,16.4006,16.3407,16.3607,681310.0
2025-04-04 14:20:00,16.39,16.4,16.29,16.36,680355.0,16.3607,16.3706,16.2608,16.3307,680355.0
2025-04-04 14:30:00,16.36,16.39,16.31,16.33,576352.0,16.3307,16.3607,16.2808,16.3008,576352.0
2025-04-04 14:40:00,16.33,16.34,16.27,16.3,896371.0,16.3008,16.3107,16.2409,16.2708,896371.0
2025-04-04 14:50:00,16.3,16.35,16.29,16.34,373956.0,16.2708,16.3207,16.2608,16.3107,373956.0
2025-04-04 15:00:00,16.34,16.42,16.33,16.38,505345.0,16.3107,16.3906,16.3008,16.3507,505345.0
2025-04-04 15:10:00,16.38,16.46,16.35,16.42,361281.0,16.3507,16.4305,16.3207,16.3906,361281.0
2025-04-04 15:20:00,16.43,16.53,16.42,16.48,513570.0,16.4006,16.5004,16.3906,16.4505,513570.0
2025-04-04 15:30:00,16.48,16.58,16.46,16.53,1078313.0,16.4505,16.5503,16.4305,16.5004,1078313.0
2025-04-04 15:40:00,16.54,16.55,16.45,16.47,757553.0,16.5104,16.5204,16.4206,16.4405,757553.0
2025-04-04 15:50:00,16.46,16.49,16.42,16.44,2018845.0,16.4305,16.4605,16.3906,16.4106,2018845.0
2025-04-07 09:30:00,16.06,16.12,15.64,15.69,758559.0,16.0312,16.0911,15.612,15.6619,758559.0
2025-04-07 09:40:00,15.69,15.84,15.59,15.79,520681.0,15.6619,15.8116,15.5621,15.7617,520681.0
2025-04-07 09:50:00,15.8,15.93,15.75,15.9,301210.0,15.7717,15.9015,15.7218,15.8715,301210.0
2025-04-07 10:00:00,15.9,15.97,15.77,15.78,475797.0,15.8715,15.9414,15.7418,15.7518,475797.0
2025-04-07 10:10:00,15.79,16.52,15.78,16.38,977493.0,15.7617,16.4904,15.7518,16.3507,977493.0
2025-04-07 10:20:00,16.37,16.4,15.93,15.96,555602.0,16.3407,16.3706,15.9015,15.9314,555602.0
2025-04-07 10:30:00,15.96,16.06,15.83,15.85,585725.0,15.9314,16.0312,15.8017,15.8216,585725.0
2025-04-07 10:40:00,15.85,15.96,15.78,15.94,528963.0,15.8216,15.9314,15.7518,15.9115,528963.0
2025-04-07 10:50:00,15.95,16.14,15.93,16.05,292066.0,15.9214,16.1111,15.9015,16.0213,292066.0
2025-04-07 11:00:00,16.05,16.14,15.93,15.94,347559.0,16.0213,16.1111,15.9015,15.9115,347559.0
2025-04-07 11:10:00,15.94,15.99,15.74,15.9,546294.0,15.9115,15.9614,15.7118,15.8715,546294.0
2025-04-07 11:20:00,15.89,15.97,15.76,15.77,332257.0,15.8616,15.9414,15.7318,15.7418,332257.0
2025-04-07 11:30:00,15.77,15.96,15.77,15.92,278097.0,15.7418,15.9314,15.7418,15.8915,278097.0
2025-04-07 11:40:00,15.92,16.08,15.92,16.05,196961.0,15.8915,16.0512,15.8915,16.0213,196961.0
2025-04-07 11:50:00,16.06,16.11,16.0,16.0,218362.0,16.0312,16.0812,15.9714,15.9714,218362.0
2025-04-07 12:00:00,16.0,16.04,15.95,15.96,131980.0,15.9714,16.0113,15.9214,15.9314,131980.0
2025-04-07 12:10:00,15.96,15.96,15.87,15.93,167704.0,15.9314,15.9314,15.8416,15.9015,167704.0
2025-04-07 12:20:00,15.93,15.98,15.84,15.98,170990.0,15.9015,15.9514,15.8116,15.9514,170990.0
2025-04-07 12:30:00,15.98,16.0,15.89,15.89,171044.0,15.9514,15.9714,15.8616,15.8616,171044.0
2025-04-07 12:40:00,15.9,15.93,15.8,15.82,132504.0,15.8715,15.9015,15.7717,15.7917,132504.0
2025-04-07 12:50:00,15.82,15.85,15.78,15.83,207549.0,15.7917,15.8216,15.7518,15.8017,207549.0
2025-04-07 13:00:00,15.83,16.01,15.83,15.87,392011.0,15.8017,15.9813,15.8017,15.8416,392011.0
2025-04-07 13:10:00,15.87,16.04,15.84,16.03,203551.0,15.8416,16.0113,15.8116,16.0013,203551.0
2025-04-07 13:20:00,16.03,16.09,15.98,16.09,186639.0,16.0013,16.0612,15.9514,16.0612,186639.0
2025-04-07 13:30:00,16.08,16.1,16.01,16.09,400325.0,16.0512,16.0712,15.9813,16.0612,400325.0
2025-04-07 13:40:00,16.09,16.15,16.03,16.13,234286.0,16.0612,16.1211,16.0013,16.1011,234286.0
2025-04-07 13:50:00,16.13,16.19,16.11,16.18,182678.0,16.1011,16.161,16.0812,16.151,182678.0
2025-04-07 14:00:00,16.18,16.23,16.1,16.17,252859.0,16.151,16.2009,16.0712,16.1411,252859.0
2025-04-07 14:10:00,16.18,16.22,16.14,16.22,159481.0,16.151,16.191,16.1111,16.191,159481.0
2025-04-07 14:20:00,16.23,16.26,16.17,16.2,159359.0,16.2009,16.2309,16.1411,16.171,159359.0
2025-04-07 14:30:00,16.2,16.22,16.1,16.13,136640.0,16.171,16.191,16.0712,16.1011,136640.0
2025-04-07 14:40:00,16.12,16.15,16.08,16.13,205213.0,16.0911,16.1211,16.0512,16.1011,205213.0
2025-04-07 14:50:00,16.13,16.14,16.04,16.05,172447.0,16.1011,16.1111,16.0113,16.0213,172447.0
2025-04-07 15:00:00,16.05,16.14,16.04,16.08,224550.0,16.0213,16.1111,16.0113,16.0512,224550.0
2025-04-07 15:10:00,16.08,16.1,16.0,16.1,296285.0,16.0512,16.0712,15.9714,16.0712,296285.0
2025-04-07 15:20:00,16.09,16.11,15.99,16.0,277536.0,16.0612,16.0812,15.9614,15.9714,277536.0
2025-04-07 15:30:00,16.0,16.17,16.0,16.11,604985.0,15.9714,16.1411,15.9714,16.0812,604985.0
2025-04-07 15:40:00,16.11,16.11,15.95,16.02,447918.0,16.0812,16.0812,15.9214,15.9913,447918.0
2025-04-07 15:50:00,16.01,16.11,15.97,16.09,1660058.0,15.9813,16.0812,15.9414,16.0612,1660058.0
2025-04-08 09:30:00,16.35,16.61,16.35,16.48,866477.0,16.3207,16.5803,16.3207,16.4505,866477.0
2025-04-08 09:40:00,16.48,16.58,16.43,16.5,336246.0,16.4505,16.5503,16.4006,16.4705,336246.0
2025-04-08 09:50:00,16.5,16.59,16.41,16.56,427233.0,16.4705,16.5603,16.3806,16.5304,427233.0
2025-04-08 10:00:00,16.57,16.64,16.49,16.54,594377.0,16.5403,16.6102,16.4605,16.5104,594377.0
2025-04-08 10:10:00,16.54,16.72,16.5,16.68,717933.0,16.5104,16.6901,16.4705,16.6501,717933.0
2025-04-08 10:20:00,16.68,16.72,16.57,16.59,340401.0,16.6501,16.6901,16.5403,16.5603,340401.0
2025-04-08 10:30:00,16.59,16.66,16.58,16.63,331300.0,16.5603,16.6302,16.5503,16.6002,331300.0
2025-04-08 10:40:00,16.63,16.64,16.51,16.55,308115.0,16.6002,16.6102,16.4804,16.5204,308115.0
2025-04-08 10:50:00,16.55,16.61,16.5,16.51,231742.0,16.5204,16.5803,16.4705,16.4804,231742.0
2025-04-08 11:00:00,16.51,16.57,16.49,16.57,193291.0,16.4804,16.5403,16.4605,16.5403,193291.0
2025-04-08 11:10:00,16.57,16.58,16.47,16.52,287828.0,16.5403,16.5503,16.4405,16.4904,287828.0
2025-04-08 11:20:00,16.52,16.53,16.43,16.47,242952.0,16.4904,16.5004,16.4006,16.4405,242952.0
2025-04-08 11:30:00,16.46,16.6,16.46,16.56,298165.0,16.4305,16.5703,16.4305,16.5304,298165.0
2025-04-08 11:40:00,16.56,16.59,16.53,16.53,145244.0,16.5304,16.5603,16.5004,16.5004,145244.0
2025-04-08 11:50:00,16.54,16.63,16.53,16.62,370155.0,16.5104,16.6002,16.5004,16.5902,370155.0
2025-04-08 12:00:00,16.62,16.63,16.56,16.56,377936.0,16.5902,16.6002,16.5304,16.5304,377936.0
2025-04-08 12:10:00,16.56,16.58,16.49,16.53,332284.0,16.5304,16.5503,16.4605,16.5004,332284.0
2025-04-08 12:20:00,16.53,16.55,16.45,16.5,347334.0,16.5004,16.5204,16.4206,16.4705,347334.0
2025-04-08 12:30:00,16.5,16.52,16.41,16.42,378955.0,16.4705,16.4904,16.3806,16.3906,378955.0
2025-04-08 12:40:00,16.42,16.47,16.38,16.42,433349.0,16.3906,16.4405,16.3507,16.3906,433349.0
2025-04-08 12:50:00,16.43,16.45,16.3,16.32,317826.0,16.4006,16.4206,16.2708,16.2908,317826.0
2025-04-08 13:00:00,16.32,16.37,16.28,16.28,371630.0,16.2908,16.3407,16.2509,16.2509,371630.0
2025-04-08 13:10:00,16.29,16.33,16.26,16.3,333458.0,16.2608,16.3008,16.2309,16.2708,333458.0
2025-04-08 13:20:00,16.3,16.3,16.21,16.23,286602.0,16.2708,16.2708,16.181,16.2009,286602.0
2025-04-08 13:30:00,16.23,16.31,16.23,16.29,501947.0,16.2009,16.2808,16.2009,16.2608,501947.0
2025-04-08 13:40:00,16.29,16.33,16.26,16.26,256048.0,16.2608,16.3008,16.2309,16.2309,256048.0
2025-04-08 13:50:00,16.26,16.28,16.22,16.27,163164.0,16.2309,16.2509,16.191,16.2409,163164.0
2025-04-08 14:00:00,16.27,16.29,16.17,16.2,156739.0,16.2409,16.2608,16.1411,16.171,156739.0
2025-04-08 14:10:00,16.2,16.21,16.11,16.15,182200.0,16.171,16.181,16.0812,16.1211,182200.0
2025-04-08 14:20:00,16.16,16.16,16.04,16.05,176442.0,16.1311,16.1311,16.0113,16.0213,176442.0
2025-04-08 14:30:00,16.05,16.21,16.04,16.11,454683.0,16.0213,16.181,16.0113,16.0812,454683.0
2025-04-08 14:40:00,16.11,16.14,16.06,16.13,233850.0,16.0812,16.1111,16.0312,16.1011,233850.0
2025-04-08 14:50:00,16.12,16.17,16.11,16.14,215241.0,16.0911,16.1411,16.0812,16.1111,215241.0
2025-04-08 15:00:00,16.13,16.15,16.01,16.02,348893.0,16.1011,16.1211,15.9813,15.9913,348893.0
2025-04-08 15:10:00,16.02,16.07,15.97,15.98,356170.0,15.9913,16.0412,15.9414,15.9514,356170.0
2025-04-08 15:20:00,15.98,16.03,15.95,15.99,356266.0,15.9514,16.0013,15.9214,15.9614,356266.0
2025-04-08 15:30:00,15.99,16.0,15.81,15.82,523884.0,15.9614,15.9714,15.7817,15.7917,523884.0
2025-04-08 15:40:00,15.82,15.9,15.74,15.75,878557.0,15.7917,15.8715,15.7118,15.7218,878557.0
2025-04-08 15:50:00,15.75,15.99,15.74,15.94,2869971.0,15.7218,15.9614,15.7118,15.9115,2869971.0
2025-04-09 09:30:00,15.61,15.74,15.48,15.59,706037.0,15.5821,15.7118,15.4523,15.5621,706037.0
2025-04-09 09:40:00,15.59,15.71,15.47,15.55,707367.0,15.5621,15.6819,15.4423,15.5222,707367.0
2025-04-09 09:50:00,15.56,15.68,15.52,15.66,503954.0,15.5321,15.6519,15.4922,15.632,503954.0
2025-04-09 10:00:00,15.67,15.74,15.54,15.58,473679.0,15.6419,15.7118,15.5122,15.5521,473679.0
2025-04-09 10:10:00,15.58,15.69,15.56,15.6,297812.0,15.5521,15.6619,15.5321,15.5721,297812.0
2025-04-09 10:20:00,15.61,15.67,15.52,15.66,465233.0,15.5821,15.6419,15.4922,15.632,465233.0
2025-04-09 10:30:00,15.66,15.76,15.63,15.7,319508.0,15.632,15.7318,15.602,15.6719,319508.0
2025-04-09 10:40:00,15.69,15.77,15.66,15.68,611862.0,15.6619,15.7418,15.632,15.6519,611862.0
2025-04-09 10:50:00,15.68,15.69,15.54,15.56,402310.0,15.6519,15.6619,15.5122,15.5321,402310.0
2025-04-09 11:00:00,15.56,15.67,15.55,15.63,379024.0,15.5321,15.6419,15.5222,15.602,379024.0
2025-04-09 11:10:00,15.63,15.74,15.62,15.71,390725.0,15.602,15.7118,15.592,15.6819,390725.0
2025-04-09 11:20:00,15.71,15.79,15.7,15.76,623154.0,15.6819,15.7617,15.6719,15.7318,623154.0
2025-04-09 11:30:00,15.76,15.8,15.67,15.71,428977.0,15.7318,15.7717,15.6419,15.6819,428977.0
2025-04-09 11:40:00,15.7,15.77,15.63,15.73,321590.0,15.6719,15.7418,15.602,15.7018,321590.0
2025-04-09 11:50:00,15.73,15.75,15.69,15.7,153608.0,15.7018,15.7218,15.6619,15.6719,153608.0
2025-04-09 12:00:00,15.7,15.81,15.65,15.79,299832.0,15.6719,15.7817,15.622,15.7617,299832.0
2025-04-09 12:10:00,15.79,15.89,15.78,15.85,257991.0,15.7617,15.8616,15.7518,15.8216,257991.0
2025-04-09 12:20:00,15.85,15.9,15.83,15.87,311248.0,15.8216,15.8715,15.8017,15.8416,311248.0
2025-04-09 12:30:00,15.86,15.9,15.83,15.9,336177.0,15.8316,15.8715,15.8017,15.8715,336177.0
2025-04-09 12:40:00,15.9,15.93,15.87,15.92,474669.0,15.8715,15.9015,15.8416,15.8915,474669.0
2025-04-09 12:50:00,15.92,15.98,15.92,15.95,396665.0,15.8915,15.9514,15.8915,15.9214,396665.0
2025-04-09 13:00:00,15.95,16.12,15.94,15.96,849978.0,15.9214,16.0911,15.9115,15.9314,849978.0
2025-04-09 13:10:00,15.95,16.33,15.86,16.24,723056.0,15.9214,16.3008,15.8316,16.2109,723056.0
2025-04-09 13:20:00,16.25,16.72,16.16,16.52,1024394.0,16.2209,16.6901,16.1311,16.4904,1024394.0
2025-04-09 13:30:00,16.52,16.8,16.5,16.57,835161.0,16.4904,16.7699,16.4705,16.5403,835161.0
2025-04-09 13:40:00,16.58,16.73,16.52,16.68,858890.0,16.5503,16.7001,16.4904,16.6501,858890.0
2025-04-09 13:50:00,16.68,16.8,16.61,16.78,476463.0,16.6501,16.7699,16.5803,16.75,476463.0
2025-04-09 14:00:00,16.78,16.87,16.59,16.65,573892.0,16.75,16.8398,16.5603,16.6202,573892.0
2025-04-09 14:10:00,16.65,16.81,16.61,16.73,806403.0,16.6202,16.7799,16.5803,16.7001,806403.0
2025-04-09 14:20:00,16.73,16.85,16.7,16.8,403152.0,16.7001,16.8198,16.6701,16.7699,403152.0
2025-04-09 14:30:00,16.8,16.83,16.67,16.69,506944.0,16.7699,16.7999,16.6402,16.6601,506944.0
2025-04-09 14:40:00,16.69,16.71,16.56,16.69,772418.0,16.6601,16.6801,16.5304,16.6601,772418.0
2025-04-09 14:50:00,16.69,16.73,16.55,16.56,405194.0,16.6601,16.7001,16.5204,16.5304,405194.0
2025-04-09 15:00:00,16.56,16.76,16.54,16.71,291577.0,16.5304,16.73,16.5104,16.6801,291577.0
2025-04-09 15:10:00,16.71,16.77,16.67,16.71,672874.0,16.6801,16.74,16.6402,16.6801,672874.0
2025-04-09 15:20:00,16.7,16.8,16.69,16.8,513770.0,16.6701,16.7699,16.6601,16.7699,513770.0
2025-04-09 15:30:00,16.8,16.87,16.71,16.73,777851.0,16.7699,16.8398,16.6801,16.7001,777851.0
2025-04-09 15:40:00,16.73,16.81,16.72,16.79,718431.0,16.7001,16.7799,16.6901,16.7599,718431.0
2025-04-09 15:50:00,16.79,16.89,16.77,16.78,2459516.0,16.7599,16.8598,16.74,16.75,2459516.0
2025-04-10 09:30:00,16.62,16.8,16.31,16.5,1544473.0,16.5902,16.7699,16.2808,16.4705,1544473.0
2025-04-10 09:40:00,16.51,16.62,16.45,16.6,591177.0,16.4804,16.5902,16.4206,16.5703,591177.0
2025-04-10 09:50:00,16.59,16.59,16.5,16.54,395173.0,16.5603,16.5603,16.4705,16.5104,395173.0
2025-04-10 10:00:00,16.53,16.62,16.49,16.6,540490.0,16.5004,16.5902,16.4605,16.5703,540490.0
2025-04-10 10:10:00,16.61,16.61,16.53,16.54,283656.0,16.5803,16.5803,16.5004,16.5104,283656.0
2025-04-10 10:20:00,16.55,16.58,16.43,16.44,278621.0,16.5204,16.5503,16.4006,16.4106,278621.0
2025-04-10 10:30:00,16.44,16.49,16.4,16.43,314643.0,16.4106,16.4605,16.3706,16.4006,314643.0
2025-04-10 10:40:00,16.43,16.49,16.42,16.45,291082.0,16.4006,16.4605,16.3906,16.4206,291082.0
2025-04-10 10:50:00,16.45,16.48,16.4,16.45,515924.0,16.4206,16.4505,16.3706,16.4206,515924.0
2025-04-10 11:00:00,16.46,16.52,16.44,16.51,564973.0,16.4305,16.4904,16.4106,16.4804,564973.0
2025-04-10 11:10:00,16.51,16.53,16.46,16.46,253255.0,16.4804,16.5004,16.4305,16.4305,253255.0
2025-04-10 11:20:00,16.46,16.51,16.45,16.5,187946.0,16.4305,16.4804,16.4206,16.4705,187946.0
2025-04-10 11:30:00,16.5,16.5,16.44,16.46,243666.0,16.4705,16.4705,16.4106,16.4305,243666.0
2025-04-10 11:40:00,16.46,16.48,16.37,16.39,231790.0,16.4305,16.4505,16.3407,16.3607,231790.0
2025-04-10 11:50:00,16.39,16.43,16.31,16.35,210905.0,16.3607,16.4006,16.2808,16.3207,210905.0
2025-04-10 12:00:00,16.35,16.39,16.24,16.3,454512.0,16.3207,16.3607,16.2109,16.2708,454512.0
2025-04-10 12:10:00,16.3,16.3,16.21,16.21,347652.0,16.2708,16.2708,16.181,16.181,347652.0
2025-04-10 12:20:00,16.21,16.21,16.08,16.14,435470.0,16.181,16.181,16.0512,16.1111,435470.0
2025-04-10 12:30:00,16.14,16.34,16.13,16.3,250047.0,16.1111,16.3107,16.1011,16.2708,250047.0
2025-04-10 12:40:00,16.3,16.32,16.14,16.3,643107.0,16.2708,16.2908,16.1111,16.2708,643107.0
2025-04-10 12:50:00,16.3,16.37,16.28,16.36,284124.0,16.2708,16.3407,16.2509,16.3307,284124.0
2025-04-10 13:00:00,16.35,16.54,16.3,16.32,495736.0,16.3207,16.5104,16.2708,16.2908,495736.0
2025-04-10 13:10:00,16.32,16.32,16.16,16.21,277517.0,16.2908,16.2908,16.1311,16.181,277517.0
2025-04-10 13:20:00,16.22,16.31,16.16,16.29,340529.0,16.191,16.2808,16.1311,16.2608,340529.0
2025-04-10 13:30:00,16.29,16.36,16.25,16.3,372103.0,16.2608,16.3307,16.2209,16.2708,372103.0
2025-04-10 13:40:00,16.3,16.52,16.3,16.48,349037.0,16.2708,16.4904,16.2708,16.4505,349037.0
2025-04-10 13:50:00,16.48,16.51,16.41,16.44,702100.0,16.4505,16.4804,16.3806,16.4106,702100.0
2025-04-10 14:00:00,16.44,16.55,16.42,16.45,268880.0,16.4106,16.5204,16.3906,16.4206,268880.0
2025-04-10 14:10:00,16.45,16.47,16.33,16.45,679255.0,16.4206,16.4405,16.3008,16.4206,679255.0
2025-04-10 14:20:00,16.45,16.62,16.44,16.61,467626.0,16.4206,16.5902,16.4106,16.5803,467626.0
2025-04-10 14:30:00,16.61,16.66,16.54,16.6,300196.0,16.5803,16.6302,16.5104,16.5703,300196.0
2025-04-10 14:40:00,16.6,16.68,16.57,16.64,424160.0,16.5703,16.6501,16.5403,16.6102,424160.0
2025-04-10 14:50:00,16.64,16.68,16.52,16.57,310461.0,16.6102,16.6501,16.4904,16.5403,310461.0
2025-04-10 15:00:00,16.57,16.66,16.49,16.51,291551.0,16.5403,16.6302,16.4605,16.4804,291551.0
2025-04-10 15:10:00,16.51,16.62,16.5,16.61,282159.0,16.4804,16.5902,16.4705,16.5803,282159.0
2025-04-10 15:20:00,16.61,16.68,16.47,16.48,356284.0,16.5803,16.6501,16.4405,16.4505,356284.0
2025-04-10 15:30:00,16.47,16.55,16.41,16.43,327212.0,16.4405,16.5204,16.3806,16.4006,327212.0
2025-04-10 15:40:00,16.43,16.45,16.29,16.35,696327.0,16.4006,16.4206,16.2608,16.3207,696327.0
2025-04-10 15:50:00,16.35,16.48,16.34,16.45,2327359.0,16.3207,16.4505,16.3107,16.4206,2327359.0
2025-04-11 09:30:00,16.55,16.55,16.3,16.4,250580.0,16.5204,16.5204,16.2708,16.3706,250580.0
2025-04-11 09:40:00,16.4,16.49,16.31,16.47,145922.0,16.3706,16.4605,16.2808,16.4405,145922.0
2025-04-11 09:50:00,16.46,16.48,16.38,16.39,188275.0,16.4305,16.4505,16.3507,16.3607,188275.0
2025-04-11 10:00:00,16.39,16.54,16.34,16.51,150074.0,16.3607,16.5104,16.3107,16.4804,150074.0
2025-04-11 10:10:00,16.5,16.56,16.48,16.48,90767.0,16.4705,16.5304,16.4505,16.4505,90767.0
2025-04-11 10:20:00,16.49,16.51,16.39,16.41,110353.0,16.4605,16.4804,16.3607,16.3806,110353.0
2025-04-11 10:30:00,16.41,16.53,16.4,16.51,124394.0,16.3806,16.5004,16.3706,16.4804,124394.0
2025-04-11 10:40:00,16.5,16.59,16.48,16.57,100745.0,16.4705,16.5603,16.4505,16.5403,100745.0
2025-04-11 10:50:00,16.57,16.59,16.53,16.55,205981.0,16.5403,16.5603,16.5004,16.5204,205981.0
2025-04-11 11:00:00,16.55,16.68,16.46,16.49,251708.0,16.5204,16.6501,16.4305,16.4605,251708.0
2025-04-11 11:10:00,16.49,16.53,16.45,16.48,118614.0,16.4605,16.5004,16.4206,16.4505,118614.0
2025-04-11 11:20:00,16.48,16.59,16.46,16.57,156241.0,16.4505,16.5603,16.4305,16.5403,156241.0
2025-04-11 11:30:00,16.57,16.65,16.55,16.63,199244.0,16.5403,16.6202,16.5204,16.6002,199244.0
2025-04-11 11:40:00,16.63,16.64,16.59,16.64,144968.0,16.6002,16.6102,16.5603,16.6102,144968.0
2025-04-11 11:50:00,16.64,16.71,16.63,16.7,106546.0,16.6102,16.6801,16.6002,16.6701,106546.0
2025-04-11 12:00:00,16.7,16.75,16.68,16.71,84513.0,16.6701,16.72,16.6501,16.6801,84513.0
2025-04-11 12:10:00,16.71,16.76,16.7,16.76,64532.0,16.6801,16.73,16.6701,16.73,64532.0
2025-04-11 12:20:00,16.76,16.77,16.68,16.69,109932.0,16.73,16.74,16.6501,16.6601,109932.0
2025-04-11 12:30:00,16.69,16.82,16.68,16.8,64001.0,16.6601,16.7899,16.6501,16.7699,64001.0
2025-04-11 12:40:00,16.8,16.84,16.77,16.84,66452.0,16.7699,16.8099,16.74,16.8099,66452.0
2025-04-11 12:50:00,16.83,16.84,16.79,16.82,63000.0,16.7999,16.8099,16.7599,16.7899,63000.0
2025-04-11 13:00:00,16.82,16.87,16.8,16.85,224542.0,16.7899,16.8398,16.7699,16.8198,224542.0
2025-04-11 13:10:00,16.84,16.86,16.78,16.79,295114.0,16.8099,16.8298,16.75,16.7599,295114.0
2025-04-11 13:20:00,16.79,16.86,16.78,16.81,111761.0,16.7599,16.8298,16.75,16.7799,111761.0
2025-04-11 13:30:00,16.81,16.93,16.78,16.92,439613.0,16.7799,16.8997,16.75,16.8897,439613.0
2025-04-11 13:40:00,16.92,17.07,16.92,16.98,590895.0,16.8897,17.0394,16.8897,16.9496,590895.0
2025-04-11 13:50:00,16.98,17.06,16.97,17.0,240655.0,16.9496,17.0295,16.9396,16.9696,240655.0
2025-04-11 14:00:00,17.0,17.0,16.92,16.92,296257.0,16.9696,16.9696,16.8897,16.8897,296257.0
2025-04-11 14:10:00,16.92,16.95,16.9,16.91,176974.0,16.8897,16.9197,16.8697,16.8797,176974.0
2025-04-11 14:20:00,16.92,16.96,16.89,16.93,223145.0,16.8897,16.9296,16.8598,16.8997,223145.0
2025-04-11 14:30:00,16.93,16.96,16.89,16.93,167900.0,16.8997,16.9296,16.8598,16.8997,167900.0
2025-04-11 14:40:00,16.93,16.96,16.9,16.96,118864.0,16.8997,16.9296,16.8697,16.9296,118864.0
2025-04-11 14:50:00,16.96,16.97,16.91,16.93,245712.0,16.9296,16.9396,16.8797,16.8997,245712.0
2025-04-11 15:00:00,16.92,17.02,16.92,17.01,98846.0,16.8897,16.9895,16.8897,16.9795,98846.0
2025-04-11 15:10:00,17.01,17.03,16.95,16.96,148672.0,16.9795,16.9995,16.9197,16.9296,148672.0
2025-04-11 15:20:00,16.96,17.02,16.95,17.01,118901.0,16.9296,16.9895,16.9197,16.9795,118901.0
2025-04-11 15:30:00,17.01,17.01,16.94,16.98,174277.0,16.9795,16.9795,16.9097,16.9496,174277.0
2025-04-11 15:40:00,16.98,17.0,16.96,16.98,165819.0,16.9496,16.9696,16.9296,16.9496,165819.0
2025-04-11 15:50:00,16.99,17.0,16.91,16.92,1014606.0,16.9596,16.9696,16.8797,16.8897,1014606.0
2025-04-14 09:30:00,17.09,17.13,16.93,17.08,251013.0,17.0594,17.0993,16.8997,17.0494,251013.0
2025-04-14 09:40:00,17.08,17.23,17.07,17.12,229149.0,17.0494,17.1992,17.0394,17.0894,229149.0
2025-04-14 09:50:00,17.13,17.16,17.07,17.16,257831.0,17.0993,17.1293,17.0394,17.1293,257831.0
2025-04-14 10:00:00,17.16,17.22,17.12,17.19,404473.0,17.1293,17.1892,17.0894,17.1592,404473.0
2025-04-14 10:10:00,17.19,17.19,17.02,17.05,197736.0,17.1592,17.1592,16.9895,17.0195,197736.0
2025-04-14 10:20:00,17.05,17.09,17.02,17.03,219647.0,17.0195,17.0594,16.9895,16.9995,219647.0
2025-04-14 10:30:00,17.04,17.08,17.01,17.04,244434.0,17.0095,17.0494,16.9795,17.0095,244434.0
2025-04-14 10:40:00,17.03,17.06,17.0,17.05,345302.0,16.9995,17.0295,16.9696,17.0195,345302.0
2025-04-14 10:50:00,17.05,17.12,17.05,17.1,300175.0,17.0195,17.0894,17.0195,17.0694,300175.0
2025-04-14 11:00:00,17.09,17.14,17.08,17.12,116715.0,17.0594,17.1093,17.0494,17.0894,116715.0
2025-04-14 11:10:00,17.12,17.14,17.11,17.12,99935.0,17.0894,17.1093,17.0794,17.0894,99935.0
2025-04-14 11:20:00,17.12,17.12,17.04,17.06,139234.0,17.0894,17.0894,17.0095,17.0295,139234.0
2025-04-14 11:30:00,17.07,17.13,17.05,17.09,50432.0,17.0394,17.0993,17.0195,17.0594,50432.0
2025-04-14 11:40:00,17.09,17.09,17.04,17.05,109309.0,17.0594,17.0594,17.0095,17.0195,109309.0
2025-04-14 11:50:00,17.05,17.07,17.03,17.05,55224.0,17.0195,17.0394,16.9995,17.0195,55224.0
2025-04-14 12:00:00,17.04,17.07,17.02,17.03,79926.0,17.0095,17.0394,16.9895,16.9995,79926.0
2025-04-14 12:10:00,17.03,17.09,17.0,17.08,236767.0,16.9995,17.0594,16.9696,17.0494,236767.0
2025-04-14 12:20:00,17.08,17.13,17.04,17.07,205150.0,17.0494,17.0993,17.0095,17.0394,205150.0
2025-04-14 12:30:00,17.08,17.12,17.06,17.1,48338.0,17.0494,17.0894,17.0295,17.0694,48338.0
2025-04-14 12:40:00,17.1,17.14,17.09,17.11,141993.0,17.0694,17.1093,17.0594,17.0794,141993.0
2025-04-14 12:50:00,17.11,17.11,17.05,17.07,100847.0,17.0794,17.0794,17.0195,17.0394,100847.0
2025-04-14 13:00:00,17.07,17.19,17.05,17.08,312262.0,17.0394,17.1592,17.0195,17.0494,312262.0
2025-04-14 13:10:00,17.07,17.11,17.06,17.11,101118.0,17.0394,17.0794,17.0295,17.0794,101118.0
2025-04-14 13:20:00,17.11,17.13,17.07,17.11,466216.0,17.0794,17.0993,17.0394,17.0794,466216.0
2025-04-14 13:30:00,17.11,17.13,17.08,17.12,153894.0,17.0794,17.0993,17.0494,17.0894,153894.0
2025-04-14 13:40:00,17.11,17.12,17.08,17.12,150644.0,17.0794,17.0894,17.0494,17.0894,150644.0
2025-04-14 13:50:00,17.12,17.16,17.11,17.16,48846.0,17.0894,17.1293,17.0794,17.1293,48846.0
2025-04-14 14:00:00,17.16,17.18,17.14,17.18,59817.0,17.1293,17.1492,17.1093,17.1492,59817.0
2025-04-14 14:10:00,17.18,17.19,17.15,17.18,66469.0,17.1492,17.1592,17.1193,17.1492,66469.0
2025-04-14 14:20:00,17.17,17.19,17.17,17.19,39087.0,17.1393,17.1592,17.1393,17.1592,39087.0
2025-04-14 14:30:00,17.19,17.23,17.17,17.19,84790.0,17.1592,17.1992,17.1393,17.1592,84790.0
2025-04-14 14:40:00,17.19,17.2,17.17,17.18,67685.0,17.1592,17.1692,17.1393,17.1492,67685.0
2025-04-14 14:50:00,17.18,17.19,17.15,17.18,147901.0,17.1492,17.1592,17.1193,17.1492,147901.0
2025-04-14 15:00:00,17.18,17.19,17.16,17.19,134710.0,17.1492,17.1592,17.1293,17.1592,134710.0
2025-04-14 15:10:00,17.19,17.2,17.16,17.16,91497.0,17.1592,17.1692,17.1293,17.1293,91497.0
2025-04-14 15:20:00,17.16,17.19,17.15,17.16,121918.0,17.1293,17.1592,17.1193,17.1293,121918.0
2025-04-14 15:30:00,17.16,17.19,17.15,17.16,151201.0,17.1293,17.1592,17.1193,17.1293,151201.0
2025-04-14 15:40:00,17.16,17.18,17.14,17.16,404215.0,17.1293,17.1492,17.1093,17.1293,404215.0
2025-04-14 15:50:00,17.16,17.17,17.06,17.07,1192929.0,17.1293,17.1393,17.0295,17.0394,1192929.0
2025-04-15 09:30:00,17.12,17.24,17.07,17.2,335604.0,17.0894,17.2091,17.0394,17.1692,335604.0
2025-04-15 09:40:00,17.2,17.27,17.2,17.23,108876.0,17.1692,17.2391,17.1692,17.1992,108876.0
2025-04-15 09:50:00,17.23,17.25,17.14,17.16,78226.0,17.1992,17.2191,17.1093,17.1293,78226.0
2025-04-15 10:00:00,17.16,17.23,17.14,17.2,104412.0,17.1293,17.1992,17.1093,17.1692,104412.0
2025-04-15 10:10:00,17.2,17.23,17.15,17.16,98180.0,17.1692,17.1992,17.1193,17.1293,98180.0
2025-04-15 10:20:00,17.16,17.21,17.13,17.2,103422.0,17.1293,17.1792,17.0993,17.1692,103422.0
2025-04-15 10:30:00,17.2,17.22,17.17,17.19,59894.0,17.1692,17.1892,17.1393,17.1592,59894.0
2025-04-15 10:40:00,17.19,17.24,17.17,17.21,125030.0,17.1592,17.2091,17.1393,17.1792,125030.0
2025-04-15 10:50:00,17.21,17.26,17.19,17.22,152217.0,17.1792,17.2291,17.1592,17.1892,152217.0
2025-04-15 11:00:00,17.22,17.25,17.21,17.23,62739.0,17.1892,17.2191,17.1792,17.1992,62739.0
2025-04-15 11:10:00,17.23,17.24,17.19,17.2,78865.0,17.1992,17.2091,17.1592,17.1692,78865.0
2025-04-15 11:20:00,17.2,17.23,17.18,17.18,61436.0,17.1692,17.1992,17.1492,17.1492,61436.0
2025-04-15 11:30:00,17.18,17.19,17.13,17.14,111439.0,17.1492,17.1592,17.0993,17.1093,111439.0
2025-04-15 11:40:00,17.13,17.16,17.12,17.16,171629.0,17.0993,17.1293,17.0894,17.1293,171629.0
2025-04-15 11:50:00,17.16,17.17,17.15,17.16,77342.0,17.1293,17.1393,17.1193,17.1293,77342.0
2025-04-15 12:00:00,17.16,17.18,17.15,17.15,90483.0,17.1293,17.1492,17.1193,17.1193,90483.0
2025-04-15 12:10:00,17.16,17.2,17.15,17.18,97327.0,17.1293,17.1692,17.1193,17.1492,97327.0
2025-04-15 12:20:00,17.18,17.2,17.17,17.19,90124.0,17.1492,17.1692,17.1393,17.1592,90124.0
2025-04-15 12:30:00,17.19,17.21,17.18,17.19,53890.0,17.1592,17.1792,17.1492,17.1592,53890.0
2025-04-15 12:40:00,17.19,17.22,17.17,17.21,60527.0,17.1592,17.1892,17.1393,17.1792,60527.0
2025-04-15 12:50:00,17.21,17.21,17.17,17.2,56109.0,17.1792,17.1792,17.1393,17.1692,56109.0
2025-04-15 13:00:00,17.2,17.2,17.18,17.2,43214.0,17.1692,17.1692,17.1492,17.1692,43214.0
2025-04-15 13:10:00,17.2,17.2,17.15,17.16,51324.0,17.1692,17.1692,17.1193,17.1293,51324.0
2025-04-15 13:20:00,17.16,17.19,17.14,17.16,108983.0,17.1293,17.1592,17.1093,17.1293,108983.0
2025-04-15 13:30:00,17.16,17.18,17.15,17.18,114491.0,17.1293,17.1492,17.1193,17.1492,114491.0
2025-04-15 13:40:00,17.18,17.21,17.17,17.2,112942.0,17.1492,17.1792,17.1393,17.1692,112942.0
2025-04-15 13:50:00,17.19,17.2,17.15,17.18,139119.0,17.1592,17.1692,17.1193,17.1492,139119.0
2025-04-15 14:00:00,17.18,17.19,17.16,17.19,345366.0,17.1492,17.1592,17.1293,17.1592,345366.0
2025-04-15 14:10:00,17.19,17.19,17.16,17.19,115069.0,17.1592,17.1592,17.1293,17.1592,115069.0
2025-04-15 14:20:00,17.19,17.2,17.17,17.2,119663.0,17.1592,17.1692,17.1393,17.1692,119663.0
2025-04-15 14:30:00,17.2,17.21,17.17,17.19,148291.0,17.1692,17.1792,17.1393,17.1592,148291.0
2025-04-15 14:40:00,17.19,17.2,17.17,17.19,148254.0,17.1592,17.1692,17.1393,17.1592,148254.0
2025-04-15 14:50:00,17.19,17.21,17.17,17.21,139991.0,17.1592,17.1792,17.1393,17.1792,139991.0
2025-04-15 15:00:00,17.2,17.21,17.19,17.2,168895.0,17.1692,17.1792,17.1592,17.1692,168895.0
2025-04-15 15:10:00,17.2,17.26,17.19,17.25,283350.0,17.1692,17.2291,17.1592,17.2191,283350.0
2025-04-15 15:20:00,17.25,17.26,17.23,17.23,484816.0,17.2191,17.2291,17.1992,17.1992,484816.0
2025-04-15 15:30:00,17.24,17.24,17.2,17.21,418220.0,17.2091,17.2091,17.1692,17.1792,418220.0
2025-04-15 15:40:00,17.21,17.23,17.15,17.19,363833.0,17.1792,17.1992,17.1193,17.1592,363833.0
2025-04-15 15:50:00,17.18,17.2,17.15,17.16,1146060.0,17.1492,17.1692,17.1193,17.1293,1146060.0
2025-04-16 09:30:00,17.13,17.23,17.11,17.16,673498.0,17.0993,17.1992,17.0794,17.1293,673498.0
2025-04-16 09:40:00,17.17,17.23,17.16,17.22,179765.0,17.1393,17.1992,17.1293,17.1892,179765.0
2025-04-16 09:50:00,17.21,17.3,17.2,17.26,141205.0,17.1792,17.269,17.1692,17.2291,141205.0
2025-04-16 10:00:00,17.26,17.33,17.24,17.31,479737.0,17.2291,17.299,17.2091,17.279,479737.0
2025-04-16 10:10:00,17.31,17.33,17.24,17.32,375118.0,17.279,17.299,17.2091,17.289,375118.0
2025-04-16 10:20:00,17.32,17.37,17.3,17.36,174249.0,17.289,17.3389,17.269,17.3289,174249.0
2025-04-16 10:30:00,17.36,17.39,17.34,17.39,344869.0,17.3289,17.3589,17.309,17.3589,344869.0
2025-04-16 10:40:00,17.39,17.39,17.35,17.36,188845.0,17.3589,17.3589,17.3189,17.3289,188845.0
2025-04-16 10:50:00,17.36,17.38,17.33,17.38,312222.0,17.3289,17.3489,17.299,17.3489,312222.0
2025-04-16 11:00:00,17.38,17.4,17.36,17.39,194753.0,17.3489,17.3689,17.3289,17.3589,194753.0
2025-04-16 11:10:00,17.39,17.42,17.35,17.36,180762.0,17.3589,17.3888,17.3189,17.3289,180762.0
2025-04-16 11:20:00,17.36,17.39,17.35,17.38,125045.0,17.3289,17.3589,17.3189,17.3489,125045.0
2025-04-16 11:30:00,17.38,17.41,17.37,17.41,202024.0,17.3489,17.3788,17.3389,17.3788,202024.0
2025-04-16 11:40:00,17.41,17.42,17.39,17.39,477590.0,17.3788,17.3888,17.3589,17.3589,477590.0
2025-04-16 11:50:00,17.4,17.42,17.37,17.39,372111.0,17.3689,17.3888,17.3389,17.3589,372111.0
2025-04-16 12:00:00,17.39,17.39,17.28,17.32,512547.0,17.3589,17.3589,17.2491,17.289,512547.0
2025-04-16 12:10:00,17.32,17.33,17.3,17.3,127678.0,17.289,17.299,17.269,17.269,127678.0
2025-04-16 12:20:00,17.31,17.38,17.3,17.36,317486.0,17.279,17.3489,17.269,17.3289,317486.0
2025-04-16 12:30:00,17.36,17.38,17.34,17.36,434791.0,17.3289,17.3489,17.309,17.3289,434791.0
2025-04-16 12:40:00,17.35,17.41,17.34,17.41,283620.0,17.3189,17.3788,17.309,17.3788,283620.0
2025-04-16 12:50:00,17.41,17.41,17.38,17.39,261321.0,17.3788,17.3788,17.3489,17.3589,261321.0
2025-04-16 13:00:00,17.39,17.43,17.38,17.43,485449.0,17.3589,17.3988,17.3489,17.3988,485449.0
2025-04-16 13:10:00,17.43,17.46,17.4,17.45,334012.0,17.3988,17.4287,17.3689,17.4188,334012.0
2025-04-16 13:20:00,17.45,17.45,17.39,17.43,185475.0,17.4188,17.4188,17.3589,17.3988,185475.0
2025-04-16 13:30:00,17.43,17.43,17.34,17.36,524990.0,17.3988,17.3988,17.309,17.3289,524990.0
2025-04-16 13:40:00,17.36,17.36,17.27,17.3,373289.0,17.3289,17.3289,17.2391,17.269,373289.0
2025-04-16 13:50:00,17.3,17.31,17.22,17.24,363853.0,17.269,17.279,17.1892,17.2091,363853.0
2025-04-16 14:00:00,17.24,17.28,17.2,17.27,458542.0,17.2091,17.2491,17.1692,17.2391,458542.0
2025-04-16 14:10:00,17.27,17.29,17.25,17.27,470701.0,17.2391,17.259,17.2191,17.2391,470701.0
2025-04-16 14:20:00,17.27,17.34,17.26,17.32,288863.0,17.2391,17.309,17.2291,17.289,288863.0
2025-04-16 14:30:00,17.32,17.33,17.29,17.3,378655.0,17.289,17.299,17.259,17.269,378655.0
2025-04-16 14:40:00,17.3,17.31,17.26,17.29,425808.0,17.269,17.279,17.2291,17.259,425808.0
2025-04-16 14:50:00,17.29,17.29,17.26,17.28,191911.0,17.259,17.259,17.2291,17.2491,191911.0
2025-04-16 15:00:00,17.28,17.28,17.24,17.26,577076.0,17.2491,17.2491,17.2091,17.2291,577076.0
2025-04-16 15:10:00,17.26,17.26,17.22,17.23,198763.0,17.2291,17.2291,17.1892,17.1992,198763.0
2025-04-16 15:20:00,17.22,17.23,17.14,17.15,396825.0,17.1892,17.1992,17.1093,17.1193,396825.0
2025-04-16 15:30:00,17.14,17.19,17.14,17.19,520171.0,17.1093,17.1592,17.1093,17.1592,520171.0
2025-04-16 15:40:00,17.19,17.2,17.14,17.18,436064.0,17.1592,17.1692,17.1093,17.1492,436064.0
2025-04-16 15:50:00,17.18,17.24,17.14,17.19,1514921.0,17.1492,17.2091,17.1093,17.1592,1514921.0
2025-04-17 09:30:00,17.29,17.37,17.24,17.32,800548.0,17.259,17.3389,17.2091,17.289,800548.0
2025-04-17 09:40:00,17.32,17.38,17.28,17.35,290260.0,17.289,17.3489,17.2491,17.3189,290260.0
2025-04-17 09:50:00,17.35,17.43,17.32,17.41,238111.0,17.3189,17.3988,17.289,17.3788,238111.0
2025-04-17 10:00:00,17.42,17.46,17.34,17.35,417388.0,17.3888,17.4287,17.309,17.3189,417388.0
2025-04-17 10:10:00,17.35,17.4,17.26,17.27,402230.0,17.3189,17.3689,17.2291,17.2391,402230.0
2025-04-17 10:20:00,17.26,17.3,17.23,17.25,232698.0,17.2291,17.269,17.1992,17.2191,232698.0
2025-04-17 10:30:00,17.24,17.27,17.22,17.25,239485.0,17.2091,17.2391,17.1892,17.2191,239485.0
2025-04-17 10:40:00,17.24,17.26,17.23,17.25,152532.0,17.2091,17.2291,17.1992,17.2191,152532.0
2025-04-17 10:50:00,17.25,17.29,17.23,17.27,153406.0,17.2191,17.259,17.1992,17.2391,153406.0
2025-04-17 11:00:00,17.27,17.36,17.26,17.33,303521.0,17.2391,17.3289,17.2291,17.299,303521.0
2025-04-17 11:10:00,17.33,17.39,17.31,17.38,236634.0,17.299,17.3589,17.279,17.3489,236634.0
2025-04-17 11:20:00,17.39,17.39,17.34,17.35,104696.0,17.3589,17.3589,17.309,17.3189,104696.0
2025-04-17 11:30:00,17.35,17.4,17.34,17.37,191434.0,17.3189,17.3689,17.309,17.3389,191434.0
2025-04-17 11:40:00,17.37,17.39,17.35,17.37,89688.0,17.3389,17.3589,17.3189,17.3389,89688.0
2025-04-17 11:50:00,17.37,17.39,17.35,17.36,117300.0,17.3389,17.3589,17.3189,17.3289,117300.0
2025-04-17 12:00:00,17.37,17.41,17.34,17.4,361122.0,17.3389,17.3788,17.309,17.3689,361122.0
2025-04-17 12:10:00,17.4,17.41,17.35,17.4,242970.0,17.3689,17.3788,17.3189,17.3689,242970.0
2025-04-17 12:20:00,17.39,17.41,17.38,17.4,213362.0,17.3589,17.3788,17.3489,17.3689,213362.0
2025-04-17 12:30:00,17.39,17.42,17.38,17.41,224782.0,17.3589,17.3888,17.3489,17.3788,224782.0
2025-04-17 12:40:00,17.41,17.44,17.39,17.41,187062.0,17.3788,17.4088,17.3589,17.3788,187062.0
2025-04-17 12:50:00,17.41,17.47,17.4,17.43,241402.0,17.3788,17.4387,17.3689,17.3988,241402.0
2025-04-17 13:00:00,17.44,17.45,17.42,17.45,341158.0,17.4088,17.4188,17.3888,17.4188,341158.0
2025-04-17 13:10:00,17.45,17.45,17.4,17.42,124542.0,17.4188,17.4188,17.3689,17.3888,124542.0
2025-04-17 13:20:00,17.41,17.42,17.39,17.39,96010.0,17.3788,17.3888,17.3589,17.3589,96010.0
2025-04-17 13:30:00,17.4,17.42,17.39,17.41,107309.0,17.3689,17.3888,17.3589,17.3788,107309.0
2025-04-17 13:40:00,17.41,17.44,17.38,17.41,165099.0,17.3788,17.4088,17.3489,17.3788,165099.0
2025-04-17 13:50:00,17.41,17.45,17.4,17.45,58387.0,17.3788,17.4188,17.3689,17.4188,58387.0
2025-04-17 14:00:00,17.45,17.49,17.44,17.48,169010.0,17.4188,17.4587,17.4088,17.4487,169010.0
2025-04-17 14:10:00,17.48,17.48,17.44,17.45,214176.0,17.4487,17.4487,17.4088,17.4188,214176.0
2025-04-17 14:20:00,17.45,17.47,17.4,17.4,185071.0,17.4188,17.4387,17.3689,17.3689,185071.0
2025-04-17 14:30:00,17.4,17.45,17.4,17.43,471337.0,17.3689,17.4188,17.3689,17.3988,471337.0
2025-04-17 14:40:00,17.43,17.43,17.37,17.39,311010.0,17.3988,17.3988,17.3389,17.3589,311010.0
2025-04-17 14:50:00,17.38,17.39,17.35,17.36,260486.0,17.3489,17.3589,17.3189,17.3289,260486.0
2025-04-17 15:00:00,17.37,17.37,17.33,17.34,251416.0,17.3389,17.3389,17.299,17.309,251416.0
2025-04-17 15:10:00,17.34,17.35,17.3,17.35,370204.0,17.309,17.3189,17.269,17.3189,370204.0
2025-04-17 15:20:00,17.34,17.39,17.33,17.36,297411.0,17.309,17.3589,17.299,17.3289,297411.0
2025-04-17 15:30:00,17.36,17.39,17.35,17.38,284328.0,17.3289,17.3589,17.3189,17.3489,284328.0
2025-04-17 15:40:00,17.38,17.39,17.31,17.31,462458.0,17.3489,17.3589,17.279,17.279,462458.0
2025-04-17 15:50:00,17.31,17.31,17.22,17.24,1910610.0,17.279,17.279,17.1892,17.2091,1910610.0
2025-04-21 09:30:00,17.13,17.16,16.96,17.03,181413.0,17.0993,17.1293,16.9296,16.9995,181413.0
2025-04-21 09:40:00,17.03,17.1,17.01,17.02,225421.0,16.9995,17.0694,16.9795,16.9895,225421.0
2025-04-21 09:50:00,17.02,17.06,17.01,17.03,89273.0,16.9895,17.0295,16.9795,16.9995,89273.0
2025-04-21 10:00:00,17.04,17.04,16.99,17.0,103237.0,17.0095,17.0095,16.9596,16.9696,103237.0
2025-04-21 10:10:00,17.0,17.06,16.99,17.03,215723.0,16.9696,17.0295,16.9596,16.9995,215723.0
2025-04-21 10:20:00,17.02,17.03,16.99,17.02,92273.0,16.9895,16.9995,16.9596,16.9895,92273.0
2025-04-21 10:30:00,17.02,17.05,17.01,17.05,92446.0,16.9895,17.0195,16.9795,17.0195,92446.0
2025-04-21 10:40:00,17.05,17.07,16.99,17.01,125905.0,17.0195,17.0394,16.9596,16.9795,125905.0
2025-04-21 10:50:00,17.01,17.01,16.93,16.94,114960.0,16.9795,16.9795,16.8997,16.9097,114960.0
2025-04-21 11:00:00,16.94,16.95,16.87,16.88,84781.0,16.9097,16.9197,16.8398,16.8498,84781.0
2025-04-21 11:10:00,16.88,16.92,16.87,16.91,136418.0,16.8498,16.8897,16.8398,16.8797,136418.0
2025-04-21 11:20:00,16.92,16.93,16.9,16.91,85232.0,16.8897,16.8997,16.8697,16.8797,85232.0
2025-04-21 11:30:00,16.91,16.91,16.87,16.89,92683.0,16.8797,16.8797,16.8398,16.8598,92683.0
2025-04-21 11:40:00,16.9,16.9,16.84,16.86,137895.0,16.8697,16.8697,16.8099,16.8298,137895.0
2025-04-21 11:50:00,16.86,16.87,16.85,16.86,101979.0,16.8298,16.8398,16.8198,16.8298,101979.0
2025-04-21 12:00:00,16.86,16.92,16.85,16.89,328359.0,16.8298,16.8897,16.8198,16.8598,328359.0
2025-04-21 12:10:00,16.9,16.9,16.86,16.87,57975.0,16.8697,16.8697,16.8298,16.8398,57975.0
2025-04-21 12:20:00,16.87,16.89,16.85,16.85,63290.0,16.8398,16.8598,16.8198,16.8198,63290.0
2025-04-21 12:30:00,16.86,16.91,16.85,16.91,250378.0,16.8298,16.8797,16.8198,16.8797,250378.0
2025-04-21 12:40:00,16.91,16.93,16.9,16.93,90129.0,16.8797,16.8997,16.8697,16.8997,90129.0
2025-04-21 12:50:00,16.92,16.93,16.88,16.89,98558.0,16.8897,16.8997,16.8498,16.8598,98558.0
2025-04-21 13:00:00,16.89,16.9,16.83,16.84,99251.0,16.8598,16.8697,16.7999,16.8099,99251.0
2025-04-21 13:10:00,16.84,16.84,16.81,16.83,213989.0,16.8099,16.8099,16.7799,16.7999,213989.0
2025-04-21 13:20:00,16.82,16.85,16.82,16.82,256747.0,16.7899,16.8198,16.7899,16.7899,256747.0
2025-04-21 13:30:00,16.83,16.85,16.81,16.82,143177.0,16.7999,16.8198,16.7799,16.7899,143177.0
2025-04-21 13:40:00,16.83,16.84,16.81,16.82,87827.0,16.7999,16.8099,16.7799,16.7899,87827.0
2025-04-21 13:50:00,16.82,16.82,16.78,16.79,136577.0,16.7899,16.7899,16.75,16.7599,136577.0
2025-04-21 14:00:00,16.79,16.79,16.75,16.78,156346.0,16.7599,16.7599,16.72,16.75,156346.0
2025-04-21 14:10:00,16.78,16.78,16.76,16.77,183269.0,16.75,16.75,16.73,16.74,183269.0
2025-04-21 14:20:00,16.77,16.8,16.75,16.8,102910.0,16.74,16.7699,16.72,16.7699,102910.0
2025-04-21 14:30:00,16.8,16.81,16.77,16.79,166832.0,16.7699,16.7799,16.74,16.7599,166832.0
2025-04-21 14:40:00,16.79,16.79,16.74,16.76,158666.0,16.7599,16.7599,16.71,16.73,158666.0
2025-04-21 14:50:00,16.76,16.76,16.72,16.73,163667.0,16.73,16.73,16.6901,16.7001,163667.0
2025-04-21 15:00:00,16.74,16.74,16.7,16.71,127472.0,16.71,16.71,16.6701,16.6801,127472.0
2025-04-21 15:10:00,16.71,16.73,16.7,16.71,196690.0,16.6801,16.7001,16.6701,16.6801,196690.0
2025-04-21 15:20:00,16.71,16.75,16.71,16.71,307822.0,16.6801,16.72,16.6801,16.6801,307822.0
2025-04-21 15:30:00,16.71,16.79,16.71,16.76,547321.0,16.6801,16.7599,16.6801,16.73,547321.0
2025-04-21 15:40:00,16.76,16.82,16.75,16.8,601995.0,16.73,16.7899,16.72,16.7699,601995.0
2025-04-21 15:50:00,16.8,16.88,16.79,16.84,1635910.0,16.7699,16.8498,16.7599,16.8099,1635910.0
2025-04-22 09:30:00,17.09,17.16,17.02,17.15,339080.0,17.0594,17.1293,16.9895,17.1193,339080.0
2025-04-22 09:40:00,17.14,17.26,17.13,17.23,370499.0,17.1093,17.2291,17.0993,17.1992,370499.0
2025-04-22 09:50:00,17.23,17.24,17.17,17.2,183368.0,17.1992,17.2091,17.1393,17.1692,183368.0
2025-04-22 10:00:00,17.2,17.21,17.15,17.21,179401.0,17.1692,17.1792,17.1193,17.1792,179401.0
2025-04-22 10:10:00,17.21,17.23,17.19,17.21,162652.0,17.1792,17.1992,17.1592,17.1792,162652.0
2025-04-22 10:20:00,17.21,17.31,17.21,17.3,167289.0,17.1792,17.279,17.1792,17.269,167289.0
2025-04-22 10:30:00,17.3,17.35,17.29,17.32,116621.0,17.269,17.3189,17.259,17.289,116621.0
2025-04-22 10:40:00,17.32,17.36,17.32,17.34,270898.0,17.289,17.3289,17.289,17.309,270898.0
2025-04-22 10:50:00,17.33,17.37,17.32,17.36,151576.0,17.299,17.3389,17.289,17.3289,151576.0
2025-04-22 11:00:00,17.36,17.39,17.35,17.38,144681.0,17.3289,17.3589,17.3189,17.3489,144681.0
2025-04-22 11:10:00,17.38,17.39,17.31,17.31,1433785.0,17.3489,17.3589,17.279,17.279,1433785.0
2025-04-22 11:20:00,17.32,17.37,17.31,17.32,510394.0,17.289,17.3389,17.279,17.289,510394.0
2025-04-22 11:30:00,17.32,17.37,17.32,17.37,155536.0,17.289,17.3389,17.289,17.3389,155536.0
2025-04-22 11:40:00,17.37,17.38,17.33,17.37,103843.0,17.3389,17.3489,17.299,17.3389,103843.0
2025-04-22 11:50:00,17.37,17.45,17.36,17.43,156811.0,17.3389,17.4188,17.3289,17.3988,156811.0
2025-04-22 12:00:00,17.43,17.48,17.43,17.44,151720.0,17.3988,17.4487,17.3988,17.4088,151720.0
2025-04-22 12:10:00,17.44,17.44,17.38,17.39,97906.0,17.4088,17.4088,17.3489,17.3589,97906.0
2025-04-22 12:20:00,17.39,17.42,17.38,17.41,183794.0,17.3589,17.3888,17.3489,17.3788,183794.0
2025-04-22 12:30:00,17.41,17.41,17.38,17.39,118022.0,17.3788,17.3788,17.3489,17.3589,118022.0
2025-04-22 12:40:00,17.39,17.41,17.37,17.39,289521.0,17.3589,17.3788,17.3389,17.3589,289521.0
2025-04-22 12:50:00,17.39,17.41,17.37,17.39,116561.0,17.3589,17.3788,17.3389,17.3589,116561.0
2025-04-22 13:00:00,17.39,17.39,17.35,17.36,266440.0,17.3589,17.3589,17.3189,17.3289,266440.0
2025-04-22 13:10:00,17.35,17.35,17.25,17.28,224534.0,17.3189,17.3189,17.2191,17.2491,224534.0
2025-04-22 13:20:00,17.27,17.3,17.19,17.2,312843.0,17.2391,17.269,17.1592,17.1692,312843.0
2025-04-22 13:30:00,17.21,17.23,17.18,17.22,256243.0,17.1792,17.1992,17.1492,17.1892,256243.0
2025-04-22 13:40:00,17.22,17.23,17.19,17.19,56875.0,17.1892,17.1992,17.1592,17.1592,56875.0
2025-04-22 13:50:00,17.2,17.21,17.18,17.18,56101.0,17.1692,17.1792,17.1492,17.1492,56101.0
2025-04-22 14:00:00,17.18,17.26,17.18,17.25,156808.0,17.1492,17.2291,17.1492,17.2191,156808.0
2025-04-22 14:10:00,17.25,17.32,17.24,17.32,138118.0,17.2191,17.289,17.2091,17.289,138118.0
2025-04-22 14:20:00,17.32,17.35,17.31,17.32,182899.0,17.289,17.3189,17.279,17.289,182899.0
2025-04-22 14:30:00,17.32,17.37,17.32,17.34,137224.0,17.289,17.3389,17.289,17.309,137224.0
2025-04-22 14:40:00,17.35,17.36,17.33,17.35,243101.0,17.3189,17.3289,17.299,17.3189,243101.0
2025-04-22 14:50:00,17.34,17.37,17.34,17.36,185813.0,17.309,17.3389,17.309,17.3289,185813.0
2025-04-22 15:00:00,17.35,17.38,17.33,17.33,357098.0,17.3189,17.3489,17.299,17.299,357098.0
2025-04-22 15:10:00,17.34,17.34,17.31,17.32,148104.0,17.309,17.309,17.279,17.289,148104.0
2025-04-22 15:20:00,17.32,17.37,17.32,17.36,380662.0,17.289,17.3389,17.289,17.3289,380662.0
2025-04-22 15:30:00,17.36,17.44,17.35,17.41,498333.0,17.3289,17.4088,17.3189,17.3788,498333.0
2025-04-22 15:40:00,17.41,17.48,17.4,17.45,937024.0,17.3788,17.4487,17.3689,17.4188,937024.0
2025-04-22 15:50:00,17.45,17.47,17.4,17.45,1114572.0,17.4188,17.4387,17.3689,17.4188,1114572.0
2025-04-23 09:30:00,17.41,17.62,17.37,17.48,658223.0,17.3788,17.5885,17.3389,17.4487,658223.0
2025-04-23 09:40:00,17.47,17.53,17.46,17.52,475427.0,17.4387,17.4986,17.4287,17.4886,475427.0
2025-04-23 09:50:00,17.52,17.54,17.47,17.5,439920.0,17.4886,17.5086,17.4387,17.4687,439920.0
2025-04-23 10:00:00,17.51,17.62,17.46,17.53,367168.0,17.4787,17.5885,17.4287,17.4986,367168.0
2025-04-23 10:10:00,17.53,17.54,17.38,17.43,291996.0,17.4986,17.5086,17.3489,17.3988,291996.0
2025-04-23 10:20:00,17.43,17.53,17.41,17.52,301567.0,17.3988,17.4986,17.3788,17.4886,301567.0
2025-04-23 10:30:00,17.52,17.56,17.5,17.52,203166.0,17.4886,17.5286,17.4687,17.4886,203166.0
2025-04-23 10:40:00,17.53,17.56,17.51,17.53,145899.0,17.4986,17.5286,17.4787,17.4986,145899.0
2025-04-23 10:50:00,17.52,17.53,17.49,17.5,208102.0,17.4886,17.4986,17.4587,17.4687,208102.0
2025-04-23 11:00:00,17.5,17.54,17.45,17.53,324332.0,17.4687,17.5086,17.4188,17.4986,324332.0
2025-04-23 11:10:00,17.52,17.54,17.45,17.46,158261.0,17.4886,17.5086,17.4188,17.4287,158261.0
2025-04-23 11:20:00,17.46,17.47,17.38,17.41,217104.0,17.4287,17.4387,17.3489,17.3788,217104.0
2025-04-23 11:30:00,17.41,17.43,17.37,17.4,158459.0,17.3788,17.3988,17.3389,17.3689,158459.0
2025-04-23 11:40:00,17.4,17.42,17.35,17.36,182040.0,17.3689,17.3888,17.3189,17.3289,182040.0
2025-04-23 11:50:00,17.36,17.44,17.35,17.43,123501.0,17.3289,17.4088,17.3189,17.3988,123501.0
2025-04-23 12:00:00,17.43,17.45,17.38,17.4,222289.0,17.3988,17.4188,17.3489,17.3689,222289.0
2025-04-23 12:10:00,17.39,17.42,17.36,17.36,129112.0,17.3589,17.3888,17.3289,17.3289,129112.0
2025-04-23 12:20:00,17.36,17.4,17.3,17.39,454907.0,17.3289,17.3689,17.269,17.3589,454907.0
2025-04-23 12:30:00,17.4,17.43,17.39,17.42,128960.0,17.3689,17.3988,17.3589,17.3888,128960.0
2025-04-23 12:40:00,17.42,17.45,17.41,17.41,139866.0,17.3888,17.4188,17.3788,17.3788,139866.0
2025-04-23 12:50:00,17.41,17.46,17.4,17.44,117202.0,17.3788,17.4287,17.3689,17.4088,117202.0
2025-04-23 13:00:00,17.44,17.5,17.38,17.48,237132.0,17.4088,17.4687,17.3489,17.4487,237132.0
2025-04-23 13:10:00,17.49,17.54,17.47,17.54,1840857.0,17.4587,17.5086,17.4387,17.5086,1840857.0
2025-04-23 13:20:00,17.54,17.55,17.48,17.48,151333.0,17.5086,17.5186,17.4487,17.4487,151333.0
2025-04-23 13:30:00,17.48,17.5,17.43,17.44,116698.0,17.4487,17.4687,17.3988,17.4088,116698.0
2025-04-23 13:40:00,17.44,17.45,17.4,17.43,105716.0,17.4088,17.4188,17.3689,17.3988,105716.0
2025-04-23 13:50:00,17.43,17.49,17.42,17.46,89201.0,17.3988,17.4587,17.3888,17.4287,89201.0
2025-04-23 14:00:00,17.47,17.5,17.45,17.48,110106.0,17.4387,17.4687,17.4188,17.4487,110106.0
2025-04-23 14:10:00,17.48,17.51,17.45,17.49,102415.0,17.4487,17.4787,17.4188,17.4587,102415.0
2025-04-23 14:20:00,17.48,17.51,17.42,17.43,76134.0,17.4487,17.4787,17.3888,17.3988,76134.0
2025-04-23 14:30:00,17.43,17.46,17.39,17.41,173021.0,17.3988,17.4287,17.3589,17.3788,173021.0
2025-04-23 14:40:00,17.41,17.41,17.38,17.4,75834.0,17.3788,17.3788,17.3489,17.3689,75834.0
2025-04-23 14:50:00,17.4,17.43,17.39,17.41,188014.0,17.3689,17.3988,17.3589,17.3788,188014.0
2025-04-23 15:00:00,17.41,17.44,17.39,17.41,115063.0,17.3788,17.4088,17.3589,17.3788,115063.0
2025-04-23 15:10:00,17.41,17.45,17.4,17.44,161021.0,17.3788,17.4188,17.3689,17.4088,161021.0
2025-04-23 15:20:00,17.44,17.46,17.42,17.44,182142.0,17.4088,17.4287,17.3888,17.4088,182142.0
2025-04-23 15:30:00,17.44,17.48,17.43,17.48,181246.0,17.4088,17.4487,17.3988,17.4487,181246.0
2025-04-23 15:40:00,17.48,17.51,17.47,17.51,520792.0,17.4487,17.4787,17.4387,17.4787,520792.0
2025-04-23 15:50:00,17.51,17.6,17.5,17.55,1790565.0,17.4787,17.5685,17.4687,17.5186,1790565.0
2025-04-24 09:30:00,17.71,17.78,17.4,17.6,628384.0,17.6783,17.7482,17.3689,17.5685,628384.0
2025-04-24 09:40:00,17.58,17.68,17.58,17.66,214904.0,17.5485,17.6483,17.5485,17.6284,214904.0
2025-04-24 09:50:00,17.66,17.67,17.58,17.65,352128.0,17.6284,17.6384,17.5485,17.6184,352128.0
2025-04-24 10:00:00,17.64,17.64,17.43,17.5,362640.0,17.6084,17.6084,17.3988,17.4687,362640.0
2025-04-24 10:10:00,17.5,17.5,17.34,17.39,362749.0,17.4687,17.4687,17.309,17.3589,362749.0
2025-04-24 10:20:00,17.39,17.41,17.22,17.32,513174.0,17.3589,17.3788,17.1892,17.289,513174.0
2025-04-24 10:30:00,17.31,17.34,17.21,17.28,346428.0,17.279,17.309,17.1792,17.2491,346428.0
2025-04-24 10:40:00,17.28,17.29,17.1,17.16,248419.0,17.2491,17.259,17.0694,17.1293,248419.0
2025-04-24 10:50:00,17.16,17.31,17.15,17.3,220794.0,17.1293,17.279,17.1193,17.269,220794.0
2025-04-24 11:00:00,17.3,17.31,17.17,17.21,348665.0,17.269,17.279,17.1393,17.1792,348665.0
2025-04-24 11:10:00,17.21,17.27,17.18,17.23,437938.0,17.1792,17.2391,17.1492,17.1992,437938.0
2025-04-24 11:20:00,17.23,17.48,17.21,17.48,546777.0,17.1992,17.4487,17.1792,17.4487,546777.0
2025-04-24 11:30:00,17.48,17.49,17.35,17.43,275669.0,17.4487,17.4587,17.3189,17.3988,275669.0
2025-04-24 11:40:00,17.43,17.45,17.34,17.4,359667.0,17.3988,17.4188,17.309,17.3689,359667.0
2025-04-24 11:50:00,17.39,17.44,17.38,17.41,233224.0,17.3589,17.4088,17.3489,17.3788,233224.0
2025-04-24 12:00:00,17.42,17.48,17.34,17.35,270910.0,17.3888,17.4487,17.309,17.3189,270910.0
2025-04-24 12:10:00,17.35,17.38,17.34,17.35,183194.0,17.3189,17.3489,17.309,17.3189,183194.0
2025-04-24 12:20:00,17.35,17.45,17.34,17.43,120705.0,17.3189,17.4188,17.309,17.3988,120705.0
2025-04-24 12:30:00,17.43,17.51,17.41,17.48,447326.0,17.3988,17.4787,17.3788,17.4487,447326.0
2025-04-24 12:40:00,17.48,17.51,17.44,17.46,206424.0,17.4487,17.4787,17.4088,17.4287,206424.0
2025-04-24 12:50:00,17.46,17.53,17.45,17.51,208370.0,17.4287,17.4986,17.4188,17.4787,208370.0
2025-04-24 13:00:00,17.52,17.52,17.45,17.51,196665.0,17.4886,17.4886,17.4188,17.4787,196665.0
2025-04-24 13:10:00,17.51,17.51,17.43,17.44,211207.0,17.4787,17.4787,17.3988,17.4088,211207.0
2025-04-24 13:20:00,17.44,17.44,17.34,17.35,285572.0,17.4088,17.4088,17.309,17.3189,285572.0
2025-04-24 13:30:00,17.35,17.44,17.34,17.41,122801.0,17.3189,17.4088,17.309,17.3788,122801.0
2025-04-24 13:40:00,17.41,17.42,17.35,17.41,374545.0,17.3788,17.3888,17.3189,17.3788,374545.0
2025-04-24 13:50:00,17.41,17.47,17.4,17.45,172887.0,17.3788,17.4387,17.3689,17.4188,172887.0
2025-04-24 14:00:00,17.45,17.49,17.44,17.46,171221.0,17.4188,17.4587,17.4088,17.4287,171221.0
2025-04-24 14:10:00,17.46,17.48,17.38,17.39,95530.0,17.4287,17.4487,17.3489,17.3589,95530.0
2025-04-24 14:20:00,17.39,17.43,17.39,17.41,131529.0,17.3589,17.3988,17.3589,17.3788,131529.0
2025-04-24 14:30:00,17.41,17.47,17.4,17.46,79388.0,17.3788,17.4387,17.3689,17.4287,79388.0
2025-04-24 14:40:00,17.46,17.46,17.38,17.39,195229.0,17.4287,17.4287,17.3489,17.3589,195229.0
2025-04-24 14:50:00,17.39,17.42,17.39,17.41,127965.0,17.3589,17.3888,17.3589,17.3788,127965.0
2025-04-24 15:00:00,17.41,17.42,17.36,17.37,141785.0,17.3788,17.3888,17.3289,17.3389,141785.0
2025-04-24 15:10:00,17.37,17.4,17.34,17.4,112999.0,17.3389,17.3689,17.309,17.3689,112999.0
2025-04-24 15:20:00,17.4,17.44,17.39,17.39,144492.0,17.3689,17.4088,17.3589,17.3589,144492.0
2025-04-24 15:30:00,17.39,17.47,17.39,17.46,410672.0,17.3589,17.4387,17.3589,17.4287,410672.0
2025-04-24 15:40:00,17.46,17.47,17.42,17.46,418626.0,17.4287,17.4387,17.3888,17.4287,418626.0
2025-04-24 15:50:00,17.46,17.47,17.4,17.41,1097040.0,17.4287,17.4387,17.3689,17.3788,1097040.0
2025-04-25 09:30:00,17.37,17.43,17.27,17.39,181455.0,17.3389,17.3988,17.2391,17.3589,181455.0
2025-04-25 09:40:00,17.4,17.4,17.26,17.27,89215.0,17.3689,17.3689,17.2291,17.2391,89215.0
2025-04-25 09:50:00,17.27,17.33,17.2,17.21,143221.0,17.2391,17.299,17.1692,17.1792,143221.0
2025-04-25 10:00:00,17.21,17.32,17.21,17.32,160831.0,17.1792,17.289,17.1792,17.289,160831.0
2025-04-25 10:10:00,17.32,17.32,17.27,17.28,110713.0,17.289,17.289,17.2391,17.2491,110713.0
2025-04-25 10:20:00,17.28,17.28,17.19,17.23,127128.0,17.2491,17.2491,17.1592,17.1992,127128.0
2025-04-25 10:30:00,17.23,17.29,17.23,17.27,139975.0,17.1992,17.259,17.1992,17.2391,139975.0
2025-04-25 10:40:00,17.28,17.34,17.27,17.34,67481.0,17.2491,17.309,17.2391,17.309,67481.0
2025-04-25 10:50:00,17.34,17.35,17.31,17.32,125989.0,17.309,17.3189,17.279,17.289,125989.0
2025-04-25 11:00:00,17.33,17.35,17.31,17.34,154205.0,17.299,17.3189,17.279,17.309,154205.0
2025-04-25 11:10:00,17.34,17.35,17.29,17.3,225001.0,17.309,17.3189,17.259,17.269,225001.0
2025-04-25 11:20:00,17.3,17.32,17.27,17.28,99622.0,17.269,17.289,17.2391,17.2491,99622.0
2025-04-25 11:30:00,17.28,17.28,17.2,17.22,266587.0,17.2491,17.2491,17.1692,17.1892,266587.0
2025-04-25 11:40:00,17.22,17.23,17.17,17.2,191868.0,17.1892,17.1992,17.1393,17.1692,191868.0
2025-04-25 11:50:00,17.2,17.25,17.19,17.23,110107.0,17.1692,17.2191,17.1592,17.1992,110107.0
2025-04-25 12:00:00,17.23,17.24,17.21,17.22,130330.0,17.1992,17.2091,17.1792,17.1892,130330.0
2025-04-25 12:10:00,17.22,17.23,17.19,17.21,95457.0,17.1892,17.1992,17.1592,17.1792,95457.0
2025-04-25 12:20:00,17.21,17.23,17.2,17.21,76545.0,17.1792,17.1992,17.1692,17.1792,76545.0
2025-04-25 12:30:00,17.21,17.22,17.19,17.21,71869.0,17.1792,17.1892,17.1592,17.1792,71869.0
2025-04-25 12:40:00,17.21,17.21,17.16,17.18,75605.0,17.1792,17.1792,17.1293,17.1492,75605.0
2025-04-25 12:50:00,17.18,17.18,17.16,17.16,86563.0,17.1492,17.1492,17.1293,17.1293,86563.0
2025-04-25 13:00:00,17.16,17.17,17.14,17.16,64548.0,17.1293,17.1393,17.1093,17.1293,64548.0
2025-04-25 13:10:00,17.15,17.17,17.15,17.16,40868.0,17.1193,17.1393,17.1193,17.1293,40868.0
2025-04-25 13:20:00,17.16,17.19,17.15,17.19,101623.0,17.1293,17.1592,17.1193,17.1592,101623.0
2025-04-25 13:30:00,17.19,17.21,17.15,17.18,181089.0,17.1592,17.1792,17.1193,17.1492,181089.0
2025-04-25 13:40:00,17.17,17.19,17.13,17.16,197591.0,17.1393,17.1592,17.0993,17.1293,197591.0
2025-04-25 13:50:00,17.16,17.16,17.11,17.12,77548.0,17.1293,17.1293,17.0794,17.0894,77548.0
2025-04-25 14:00:00,17.11,17.18,17.1,17.18,85884.0,17.0794,17.1492,17.0694,17.1492,85884.0
2025-04-25 14:10:00,17.18,17.18,17.16,17.18,71213.0,17.1492,17.1492,17.1293,17.1492,71213.0
2025-04-25 14:20:00,17.18,17.2,17.16,17.19,93033.0,17.1492,17.1692,17.1293,17.1592,93033.0
2025-04-25 14:30:00,17.18,17.19,17.16,17.16,61101.0,17.1492,17.1592,17.1293,17.1293,61101.0
2025-04-25 14:40:00,17.17,17.18,17.15,17.15,69514.0,17.1393,17.1492,17.1193,17.1193,69514.0
2025-04-25 14:50:00,17.15,17.16,17.11,17.12,100186.0,17.1193,17.1293,17.0794,17.0894,100186.0
2025-04-25 15:00:00,17.12,17.19,17.11,17.17,186059.0,17.0894,17.1592,17.0794,17.1393,186059.0
2025-04-25 15:10:00,17.16,17.18,17.14,17.15,97755.0,17.1293,17.1492,17.1093,17.1193,97755.0
2025-04-25 15:20:00,17.16,17.18,17.15,17.16,134384.0,17.1293,17.1492,17.1193,17.1293,134384.0
2025-04-25 15:30:00,17.16,17.17,17.11,17.16,315912.0,17.1293,17.1393,17.0794,17.1293,315912.0
2025-04-25 15:40:00,17.16,17.18,17.13,17.16,265446.0,17.1293,17.1492,17.0993,17.1293,265446.0
2025-04-25 15:50:00,17.17,17.17,17.12,17.13,1059090.0,17.1393,17.1393,17.0894,17.0993,1059090.0
2025-04-28 09:30:00,17.17,17.21,17.12,17.17,188661.0,17.1393,17.1792,17.0894,17.1393,188661.0
2025-04-28 09:40:00,17.17,17.17,17.04,17.05,203532.0,17.1393,17.1393,17.0095,17.0195,203532.0
2025-04-28 09:50:00,17.06,17.07,16.99,17.04,148755.0,17.0295,17.0394,16.9596,17.0095,148755.0
2025-04-28 10:00:00,17.03,17.09,17.0,17.07,149952.0,16.9995,17.0594,16.9696,17.0394,149952.0
2025-04-28 10:10:00,17.07,17.15,17.05,17.15,180765.0,17.0394,17.1193,17.0195,17.1193,180765.0
2025-04-28 10:20:00,17.14,17.19,17.13,17.13,184671.0,17.1093,17.1592,17.0993,17.0993,184671.0
2025-04-28 10:30:00,17.13,17.13,17.07,17.11,120097.0,17.0993,17.0993,17.0394,17.0794,120097.0
2025-04-28 10:40:00,17.11,17.13,17.09,17.13,113000.0,17.0794,17.0993,17.0594,17.0993,113000.0
2025-04-28 10:50:00,17.13,17.22,17.12,17.21,217485.0,17.0993,17.1892,17.0894,17.1792,217485.0
2025-04-28 11:00:00,17.21,17.23,17.18,17.21,112426.0,17.1792,17.1992,17.1492,17.1792,112426.0
2025-04-28 11:10:00,17.21,17.24,17.21,17.23,83630.0,17.1792,17.2091,17.1792,17.1992,83630.0
2025-04-28 11:20:00,17.22,17.23,17.2,17.23,118388.0,17.1892,17.1992,17.1692,17.1992,118388.0
2025-04-28 11:30:00,17.22,17.24,17.2,17.21,114903.0,17.1892,17.2091,17.1692,17.1792,114903.0
2025-04-28 11:40:00,17.21,17.22,17.18,17.2,79716.0,17.1792,17.1892,17.1492,17.1692,79716.0
2025-04-28 11:50:00,17.2,17.21,17.16,17.16,123739.0,17.1692,17.1792,17.1293,17.1293,123739.0
2025-04-28 12:00:00,17.17,17.17,17.13,17.14,85333.0,17.1393,17.1393,17.0993,17.1093,85333.0
2025-04-28 12:10:00,17.14,17.2,17.14,17.18,187236.0,17.1093,17.1692,17.1093,17.1492,187236.0
2025-04-28 12:20:00,17.17,17.19,17.15,17.16,106349.0,17.1393,17.1592,17.1193,17.1293,106349.0
2025-04-28 12:30:00,17.16,17.18,17.15,17.16,101526.0,17.1293,17.1492,17.1193,17.1293,101526.0
2025-04-28 12:40:00,17.16,17.18,17.15,17.17,79122.0,17.1293,17.1492,17.1193,17.1393,79122.0
2025-04-28 12:50:00,17.17,17.18,17.14,17.16,117621.0,17.1393,17.1492,17.1093,17.1293,117621.0
2025-04-28 13:00:00,17.16,17.17,17.14,17.16,54534.0,17.1293,17.1393,17.1093,17.1293,54534.0
2025-04-28 13:10:00,17.15,17.16,17.13,17.16,87074.0,17.1193,17.1293,17.0993,17.1293,87074.0
2025-04-28 13:20:00,17.16,17.18,17.13,17.13,143198.0,17.1293,17.1492,17.0993,17.0993,143198.0
2025-04-28 13:30:00,17.14,17.14,17.12,17.14,101047.0,17.1093,17.1093,17.0894,17.1093,101047.0
2025-04-28 13:40:00,17.14,17.15,17.12,17.14,81303.0,17.1093,17.1193,17.0894,17.1093,81303.0
2025-04-28 13:50:00,17.14,17.18,17.14,17.17,153304.0,17.1093,17.1492,17.1093,17.1393,153304.0
2025-04-28 14:00:00,17.18,17.18,17.17,17.18,100953.0,17.1492,17.1492,17.1393,17.1492,100953.0
2025-04-28 14:10:00,17.18,17.19,17.16,17.18,133795.0,17.1492,17.1592,17.1293,17.1492,133795.0
2025-04-28 14:20:00,17.18,17.22,17.17,17.21,188762.0,17.1492,17.1892,17.1393,17.1792,188762.0
2025-04-28 14:30:00,17.21,17.23,17.19,17.21,235560.0,17.1792,17.1992,17.1592,17.1792,235560.0
2025-04-28 14:40:00,17.21,17.23,17.19,17.21,219251.0,17.1792,17.1992,17.1592,17.1792,219251.0
2025-04-28 14:50:00,17.22,17.22,17.21,17.21,109929.0,17.1892,17.1892,17.1792,17.1792,109929.0
2025-04-28 15:00:00,17.22,17.24,17.21,17.23,165155.0,17.1892,17.2091,17.1792,17.1992,165155.0
2025-04-28 15:10:00,17.23,17.24,17.21,17.23,249209.0,17.1992,17.2091,17.1792,17.1992,249209.0
2025-04-28 15:20:00,17.23,17.26,17.22,17.23,182373.0,17.1992,17.2291,17.1892,17.1992,182373.0
2025-04-28 15:30:00,17.23,17.25,17.21,17.24,312077.0,17.1992,17.2191,17.1792,17.2091,312077.0
2025-04-28 15:40:00,17.24,17.27,17.23,17.27,410085.0,17.2091,17.2391,17.1992,17.2391,410085.0
2025-04-28 15:50:00,17.27,17.31,17.25,17.26,1261494.0,17.2391,17.279,17.2191,17.2291,1261494.0
2025-04-29 09:30:00,17.2,17.34,17.2,17.31,344472.0,17.1692,17.309,17.1692,17.279,344472.0
2025-04-29 09:40:00,17.3,17.33,17.28,17.32,104254.0,17.269,17.299,17.2491,17.289,104254.0
2025-04-29 09:50:00,17.32,17.39,17.32,17.34,114567.0,17.289,17.3589,17.289,17.309,114567.0
2025-04-29 10:00:00,17.33,17.37,17.31,17.34,80876.0,17.299,17.3389,17.279,17.309,80876.0
2025-04-29 10:10:00,17.34,17.34,17.31,17.32,89183.0,17.309,17.309,17.279,17.289,89183.0
2025-04-29 10:20:00,17.32,17.32,17.23,17.25,95376.0,17.289,17.289,17.1992,17.2191,95376.0
2025-04-29 10:30:00,17.25,17.34,17.24,17.34,113681.0,17.2191,17.309,17.2091,17.309,113681.0
2025-04-29 10:40:00,17.34,17.37,17.33,17.37,59010.0,17.309,17.3389,17.299,17.3389,59010.0
2025-04-29 10:50:00,17.37,17.37,17.34,17.37,54590.0,17.3389,17.3389,17.309,17.3389,54590.0
2025-04-29 11:00:00,17.37,17.37,17.35,17.37,45838.0,17.3389,17.3389,17.3189,17.3389,45838.0
2025-04-29 11:10:00,17.37,17.38,17.3,17.3,63138.0,17.3389,17.3489,17.269,17.269,63138.0
2025-04-29 11:20:00,17.3,17.32,17.27,17.32,83081.0,17.269,17.289,17.2391,17.289,83081.0
2025-04-29 11:30:00,17.32,17.33,17.28,17.3,75219.0,17.289,17.299,17.2491,17.269,75219.0
2025-04-29 11:40:00,17.31,17.33,17.31,17.32,48849.0,17.279,17.299,17.279,17.289,48849.0
2025-04-29 11:50:00,17.32,17.37,17.32,17.36,364012.0,17.289,17.3389,17.289,17.3289,364012.0
2025-04-29 12:00:00,17.36,17.38,17.35,17.36,310733.0,17.3289,17.3489,17.3189,17.3289,310733.0
2025-04-29 12:10:00,17.36,17.38,17.35,17.38,79417.0,17.3289,17.3489,17.3189,17.3489,79417.0
2025-04-29 12:20:00,17.37,17.4,17.37,17.39,97707.0,17.3389,17.3689,17.3389,17.3589,97707.0
2025-04-29 12:30:00,17.39,17.41,17.36,17.37,94029.0,17.3589,17.3788,17.3289,17.3389,94029.0
2025-04-29 12:40:00,17.37,17.41,17.36,17.38,290923.0,17.3389,17.3788,17.3289,17.3489,290923.0
2025-04-29 12:50:00,17.38,17.39,17.35,17.37,119250.0,17.3489,17.3589,17.3189,17.3389,119250.0
2025-04-29 13:00:00,17.37,17.37,17.35,17.37,86712.0,17.3389,17.3389,17.3189,17.3389,86712.0
2025-04-29 13:10:00,17.37,17.38,17.35,17.38,184022.0,17.3389,17.3489,17.3189,17.3489,184022.0
2025-04-29 13:20:00,17.38,17.4,17.37,17.4,22600.0,17.3489,17.3689,17.3389,17.3689,22600.0
2025-04-29 13:30:00,17.39,17.44,17.39,17.41,129482.0,17.3589,17.4088,17.3589,17.3788,129482.0
2025-04-29 13:40:00,17.41,17.44,17.4,17.43,101618.0,17.3788,17.4088,17.3689,17.3988,101618.0
2025-04-29 13:50:00,17.42,17.45,17.41,17.44,51998.0,17.3888,17.4188,17.3788,17.4088,51998.0
2025-04-29 14:00:00,17.43,17.44,17.39,17.41,122727.0,17.3988,17.4088,17.3589,17.3788,122727.0
2025-04-29 14:10:00,17.41,17.41,17.38,17.39,30347.0,17.3788,17.3788,17.3489,17.3589,30347.0
2025-04-29 14:20:00,17.38,17.39,17.36,17.37,109434.0,17.3489,17.3589,17.3289,17.3389,109434.0
2025-04-29 14:30:00,17.38,17.41,17.37,17.39,93660.0,17.3489,17.3788,17.3389,17.3589,93660.0
2025-04-29 14:40:00,17.41,17.42,17.35,17.35,124239.0,17.3788,17.3888,17.3189,17.3189,124239.0
2025-04-29 14:50:00,17.36,17.36,17.34,17.36,45839.0,17.3289,17.3289,17.309,17.3289,45839.0
2025-04-29 15:00:00,17.36,17.39,17.35,17.39,130470.0,17.3289,17.3589,17.3189,17.3589,130470.0
2025-04-29 15:10:00,17.39,17.4,17.36,17.37,143834.0,17.3589,17.3689,17.3289,17.3389,143834.0
2025-04-29 15:20:00,17.37,17.37,17.35,17.36,97053.0,17.3389,17.3389,17.3189,17.3289,97053.0
2025-04-29 15:30:00,17.36,17.37,17.34,17.36,118820.0,17.3289,17.3389,17.309,17.3289,118820.0
2025-04-29 15:40:00,17.36,17.38,17.35,17.38,189510.0,17.3289,17.3489,17.3189,17.3489,189510.0
2025-04-29 15:50:00,17.38,17.38,17.34,17.34,872166.0,17.3489,17.3489,17.309,17.309,872166.0
2025-04-30 09:30:00,17.24,17.34,17.03,17.07,671617.0,17.2091,17.309,16.9995,17.0394,671617.0
2025-04-30 09:40:00,17.06,17.07,16.85,16.87,413460.0,17.0295,17.0394,16.8198,16.8398,413460.0
2025-04-30 09:50:00,16.88,16.93,16.85,16.89,201578.0,16.8498,16.8997,16.8198,16.8598,201578.0
2025-04-30 10:00:00,16.89,16.94,16.83,16.86,325042.0,16.8598,16.9097,16.7999,16.8298,325042.0
2025-04-30 10:10:00,16.86,16.89,16.82,16.85,141498.0,16.8298,16.8598,16.7899,16.8198,141498.0
2025-04-30 10:20:00,16.85,16.91,16.84,16.89,358610.0,16.8198,16.8797,16.8099,16.8598,358610.0
2025-04-30 10:30:00,16.9,16.94,16.84,16.88,276708.0,16.8697,16.9097,16.8099,16.8498,276708.0
2025-04-30 10:40:00,16.88,16.88,16.8,16.84,248491.0,16.8498,16.8498,16.7699,16.8099,248491.0
2025-04-30 10:50:00,16.84,16.88,16.79,16.82,228136.0,16.8099,16.8498,16.7599,16.7899,228136.0
2025-04-30 11:00:00,16.83,16.88,16.81,16.88,556831.0,16.7999,16.8498,16.7799,16.8498,556831.0
2025-04-30 11:10:00,16.88,16.91,16.86,16.87,277832.0,16.8498,16.8797,16.8298,16.8398,277832.0
2025-04-30 11:20:00,16.88,16.89,16.86,16.89,133592.0,16.8498,16.8598,16.8298,16.8598,133592.0
2025-04-30 11:30:00,16.89,16.92,16.87,16.87,87825.0,16.8598,16.8897,16.8398,16.8398,87825.0
2025-04-30 11:40:00,16.88,16.88,16.82,16.82,320747.0,16.8498,16.8498,16.7899,16.7899,320747.0
2025-04-30 11:50:00,16.82,16.83,16.77,16.8,293242.0,16.7899,16.7999,16.74,16.7699,293242.0
2025-04-30 12:00:00,16.8,16.83,16.77,16.8,188725.0,16.7699,16.7999,16.74,16.7699,188725.0
2025-04-30 12:10:00,16.8,16.81,16.73,16.73,237752.0,16.7699,16.7799,16.7001,16.7001,237752.0
2025-04-30 12:20:00,16.74,16.76,16.71,16.71,225813.0,16.71,16.73,16.6801,16.6801,225813.0
2025-04-30 12:30:00,16.71,16.73,16.67,16.73,622987.0,16.6801,16.7001,16.6402,16.7001,622987.0
2025-04-30 12:40:00,16.72,16.73,16.66,16.69,227517.0,16.6901,16.7001,16.6302,16.6601,227517.0
2025-04-30 12:50:00,16.69,16.71,16.65,16.71,412505.0,16.6601,16.6801,16.6202,16.6801,412505.0
2025-04-30 13:00:00,16.71,16.74,16.68,16.69,196735.0,16.6801,16.71,16.6501,16.6601,196735.0
2025-04-30 13:10:00,16.69,16.7,16.66,16.68,217094.0,16.6601,16.6701,16.6302,16.6501,217094.0
2025-04-30 13:20:00,16.68,16.71,16.67,16.7,149971.0,16.6501,16.6801,16.6402,16.6701,149971.0
2025-04-30 13:30:00,16.7,16.71,16.68,16.69,199295.0,16.6701,16.6801,16.6501,16.6601,199295.0
2025-04-30 13:40:00,16.68,16.71,16.67,16.68,201043.0,16.6501,16.6801,16.6402,16.6501,201043.0
2025-04-30 13:50:00,16.68,16.71,16.67,16.69,183780.0,16.6501,16.6801,16.6402,16.6601,183780.0
2025-04-30 14:00:00,16.68,16.75,16.67,16.71,837432.0,16.6501,16.72,16.6402,16.6801,837432.0
2025-04-30 14:10:00,16.71,16.75,16.66,16.66,469612.0,16.6801,16.72,16.6302,16.6302,469612.0
2025-04-30 14:20:00,16.66,16.67,16.55,16.58,441081.0,16.6302,16.6402,16.5204,16.5503,441081.0
2025-04-30 14:30:00,16.57,16.59,16.46,16.49,1019917.0,16.5403,16.5603,16.4305,16.4605,1019917.0
2025-04-30 14:40:00,16.48,16.51,16.45,16.5,599933.0,16.4505,16.4804,16.4206,16.4705,599933.0
2025-04-30 14:50:00,16.49,16.49,16.39,16.41,513378.0,16.4605,16.4605,16.3607,16.3806,513378.0
2025-04-30 15:00:00,16.41,16.47,16.4,16.43,578591.0,16.3806,16.4405,16.3706,16.4006,578591.0
2025-04-30 15:10:00,16.43,16.47,16.42,16.43,410665.0,16.4006,16.4405,16.3906,16.4006,410665.0
2025-04-30 15:20:00,16.43,16.45,16.37,16.39,549263.0,16.4006,16.4206,16.3407,16.3607,549263.0
2025-04-30 15:30:00,16.39,16.4,16.32,16.32,620301.0,16.3607,16.3706,16.2908,16.2908,620301.0
2025-04-30 15:40:00,16.32,16.44,16.32,16.43,797880.0,16.2908,16.4106,16.2908,16.4006,797880.0
2025-04-30 15:50:00,16.44,16.55,16.44,16.51,2624771.0,16.4106,16.5204,16.4106,16.4804,2624771.0
2025-05-01 09:30:00,16.68,16.85,16.6,16.82,499544.0,16.6501,16.8198,16.5703,16.7899,499544.0
2025-05-01 09:40:00,16.82,16.91,16.82,16.91,447670.0,16.7899,16.8797,16.7899,16.8797,447670.0
2025-05-01 09:50:00,16.91,16.93,16.83,16.84,407139.0,16.8797,16.8997,16.7999,16.8099,407139.0
2025-05-01 10:00:00,16.85,16.87,16.8,16.87,749735.0,16.8198,16.8398,16.7699,16.8398,749735.0
2025-05-01 10:10:00,16.86,16.9,16.85,16.86,377176.0,16.8298,16.8697,16.8198,16.8298,377176.0
2025-05-01 10:20:00,16.86,16.89,16.82,16.84,237121.0,16.8298,16.8598,16.7899,16.8099,237121.0
2025-05-01 10:30:00,16.84,16.85,16.78,16.84,376490.0,16.8099,16.8198,16.75,16.8099,376490.0
2025-05-01 10:40:00,16.83,16.86,16.82,16.86,271749.0,16.7999,16.8298,16.7899,16.8298,271749.0
2025-05-01 10:50:00,16.85,16.88,16.8,16.88,339322.0,16.8198,16.8498,16.7699,16.8498,339322.0
2025-05-01 11:00:00,16.88,16.91,16.86,16.89,302349.0,16.8498,16.8797,16.8298,16.8598,302349.0
2025-05-01 11:10:00,16.89,16.89,16.82,16.82,192454.0,16.8598,16.8598,16.7899,16.7899,192454.0
2025-05-01 11:20:00,16.82,16.84,16.74,16.77,659398.0,16.7899,16.8099,16.71,16.74,659398.0
2025-05-01 11:30:00,16.77,16.78,16.7,16.71,745109.0,16.74,16.75,16.6701,16.6801,745109.0
2025-05-01 11:40:00,16.71,16.75,16.65,16.68,598402.0,16.6801,16.72,16.6202,16.6501,598402.0
2025-05-01 11:50:00,16.68,16.69,16.61,16.66,755867.0,16.6501,16.6601,16.5803,16.6302,755867.0
2025-05-01 12:00:00,16.66,16.69,16.65,16.66,203724.0,16.6302,16.6601,16.6202,16.6302,203724.0
2025-05-01 12:10:00,16.66,16.67,16.6,16.63,157898.0,16.6302,16.6402,16.5703,16.6002,157898.0
2025-05-01 12:20:00,16.63,16.66,16.61,16.64,102721.0,16.6002,16.6302,16.5803,16.6102,102721.0
2025-05-01 12:30:00,16.64,16.66,16.63,16.66,89041.0,16.6102,16.6302,16.6002,16.6302,89041.0
2025-05-01 12:40:00,16.65,16.67,16.62,16.64,92250.0,16.6202,16.6402,16.5902,16.6102,92250.0
2025-05-01 12:50:00,16.64,16.65,16.59,16.59,178208.0,16.6102,16.6202,16.5603,16.5603,178208.0
2025-05-01 13:00:00,16.6,16.64,16.59,16.62,286077.0,16.5703,16.6102,16.5603,16.5902,286077.0
2025-05-01 13:10:00,16.63,16.63,16.59,16.61,269391.0,16.6002,16.6002,16.5603,16.5803,269391.0
2025-05-01 13:20:00,16.61,16.63,16.6,16.6,134711.0,16.5803,16.6002,16.5703,16.5703,134711.0
2025-05-01 13:30:00,16.61,16.68,16.6,16.64,237881.0,16.5803,16.6501,16.5703,16.6102,237881.0
2025-05-01 13:40:00,16.64,16.66,16.61,16.64,196897.0,16.6102,16.6302,16.5803,16.6102,196897.0
2025-05-01 13:50:00,16.64,16.64,16.59,16.6,196876.0,16.6102,16.6102,16.5603,16.5703,196876.0
2025-05-01 14:00:00,16.61,16.64,16.6,16.64,146410.0,16.5803,16.6102,16.5703,16.6102,146410.0
2025-05-01 14:10:00,16.63,16.64,16.61,16.63,137685.0,16.6002,16.6102,16.5803,16.6002,137685.0
2025-05-01 14:20:00,16.62,16.63,16.58,16.61,299647.0,16.5902,16.6002,16.5503,16.5803,299647.0
2025-05-01 14:30:00,16.61,16.65,16.6,16.64,156805.0,16.5803,16.6202,16.5703,16.6102,156805.0
2025-05-01 14:40:00,16.64,16.68,16.64,16.66,214927.0,16.6102,16.6501,16.6102,16.6302,214927.0
2025-05-01 14:50:00,16.66,16.67,16.64,16.66,155834.0,16.6302,16.6402,16.6102,16.6302,155834.0
2025-05-01 15:00:00,16.66,16.67,16.64,16.66,151894.0,16.6302,16.6402,16.6102,16.6302,151894.0
2025-05-01 15:10:00,16.66,16.67,16.63,16.65,167013.0,16.6302,16.6402,16.6002,16.6202,167013.0
2025-05-01 15:20:00,16.66,16.67,16.63,16.66,404690.0,16.6302,16.6402,16.6002,16.6302,404690.0
2025-05-01 15:30:00,16.66,16.68,16.64,16.64,407029.0,16.6302,16.6501,16.6102,16.6102,407029.0
2025-05-01 15:40:00,16.64,16.75,16.63,16.73,1114265.0,16.6102,16.72,16.6002,16.7001,1114265.0
2025-05-01 15:50:00,16.73,16.74,16.63,16.67,1924281.0,16.7001,16.71,16.6002,16.6402,1924281.0
2025-05-02 09:30:00,16.69,16.86,16.68,16.85,348841.0,16.6601,16.8298,16.6501,16.8198,348841.0
2025-05-02 09:40:00,16.85,16.85,16.72,16.81,170249.0,16.8198,16.8198,16.6901,16.7799,170249.0
2025-05-02 09:50:00,16.81,16.86,16.78,16.86,135282.0,16.7799,16.8298,16.75,16.8298,135282.0
2025-05-02 10:00:00,16.84,16.89,16.84,16.89,188976.0,16.8099,16.8598,16.8099,16.8598,188976.0
2025-05-02 10:10:00,16.89,16.91,16.82,16.91,449864.0,16.8598,16.8797,16.7899,16.8797,449864.0
2025-05-02 10:20:00,16.91,16.98,16.9,16.97,227710.0,16.8797,16.9496,16.8697,16.9396,227710.0
2025-05-02 10:30:00,16.97,17.0,16.94,17.0,313579.0,16.9396,16.9696,16.9097,16.9696,313579.0
2025-05-02 10:40:00,16.99,17.03,16.97,17.01,180119.0,16.9596,16.9995,16.9396,16.9795,180119.0
2025-05-02 10:50:00,17.01,17.05,17.0,17.02,262771.0,16.9795,17.0195,16.9696,16.9895,262771.0
2025-05-02 11:00:00,17.02,17.02,16.96,16.96,257724.0,16.9895,16.9895,16.9296,16.9296,257724.0
2025-05-02 11:10:00,16.96,16.98,16.96,16.96,213206.0,16.9296,16.9496,16.9296,16.9296,213206.0
2025-05-02 11:20:00,16.96,16.99,16.96,16.98,202189.0,16.9296,16.9596,16.9296,16.9496,202189.0
2025-05-02 11:30:00,16.98,17.0,16.97,16.99,210360.0,16.9496,16.9696,16.9396,16.9596,210360.0
2025-05-02 11:40:00,16.99,16.99,16.93,16.95,163344.0,16.9596,16.9596,16.8997,16.9197,163344.0
2025-05-02 11:50:00,16.95,16.98,16.94,16.96,230551.0,16.9197,16.9496,16.9097,16.9296,230551.0
2025-05-02 12:00:00,16.96,16.99,16.95,16.96,185451.0,16.9296,16.9596,16.9197,16.9296,185451.0
2025-05-02 12:10:00,16.96,16.98,16.96,16.96,83609.0,16.9296,16.9496,16.9296,16.9296,83609.0
2025-05-02 12:20:00,16.96,16.98,16.93,16.93,72764.0,16.9296,16.9496,16.8997,16.8997,72764.0
2025-05-02 12:30:00,16.94,16.95,16.91,16.93,87223.0,16.9097,16.9197,16.8797,16.8997,87223.0
2025-05-02 12:40:00,16.93,16.93,16.87,16.89,66552.0,16.8997,16.8997,16.8398,16.8598,66552.0
2025-05-02 12:50:00,16.89,16.9,16.87,16.88,75160.0,16.8598,16.8697,16.8398,16.8498,75160.0
2025-05-02 13:00:00,16.88,16.91,16.87,16.89,111238.0,16.8498,16.8797,16.8398,16.8598,111238.0
2025-05-02 13:10:00,16.9,16.92,16.88,16.91,132759.0,16.8697,16.8897,16.8498,16.8797,132759.0
2025-05-02 13:20:00,16.91,16.93,16.9,16.91,124178.0,16.8797,16.8997,16.8697,16.8797,124178.0
2025-05-02 13:30:00,16.91,16.91,16.88,16.91,84415.0,16.8797,16.8797,16.8498,16.8797,84415.0
2025-05-02 13:40:00,16.91,16.91,16.88,16.9,123387.0,16.8797,16.8797,16.8498,16.8697,123387.0
2025-05-02 13:50:00,16.9,16.93,16.89,16.89,102089.0,16.8697,16.8997,16.8598,16.8598,102089.0
2025-05-02 14:00:00,16.89,16.93,16.89,16.93,64864.0,16.8598,16.8997,16.8598,16.8997,64864.0
2025-05-02 14:10:00,16.93,16.94,16.91,16.93,109274.0,16.8997,16.9097,16.8797,16.8997,109274.0
2025-05-02 14:20:00,16.93,16.95,16.92,16.95,106047.0,16.8997,16.9197,16.8897,16.9197,106047.0
2025-05-02 14:30:00,16.95,16.98,16.94,16.95,188670.0,16.9197,16.9496,16.9097,16.9197,188670.0
2025-05-02 14:40:00,16.96,16.97,16.92,16.93,113667.0,16.9296,16.9396,16.8897,16.8997,113667.0
2025-05-02 14:50:00,16.93,16.96,16.91,16.94,189966.0,16.8997,16.9296,16.8797,16.9097,189966.0
2025-05-02 15:00:00,16.94,16.95,16.92,16.95,148734.0,16.9097,16.9197,16.8897,16.9197,148734.0
2025-05-02 15:10:00,16.95,16.98,16.93,16.97,221814.0,16.9197,16.9496,16.8997,16.9396,221814.0
2025-05-02 15:20:00,16.98,16.99,16.96,16.98,178764.0,16.9496,16.9596,16.9296,16.9496,178764.0
2025-05-02 15:30:00,16.98,16.99,16.95,16.98,323459.0,16.9496,16.9596,16.9197,16.9496,323459.0
2025-05-02 15:40:00,16.97,16.99,16.93,16.93,284664.0,16.9396,16.9596,16.8997,16.8997,284664.0
2025-05-02 15:50:00,16.93,16.95,16.9,16.92,871267.0,16.8997,16.9197,16.8697,16.8897,871267.0
2025-05-05 09:30:00,16.9,17.11,16.85,17.04,507243.0,16.8697,17.0794,16.8198,17.0095,507243.0
2025-05-05 09:40:00,17.04,17.08,16.93,16.95,163774.0,17.0095,17.0494,16.8997,16.9197,163774.0
2025-05-05 09:50:00,16.94,16.97,16.9,16.92,257552.0,16.9097,16.9396,16.8697,16.8897,257552.0
2025-05-05 10:00:00,16.92,16.97,16.92,16.94,156659.0,16.8897,16.9396,16.8897,16.9097,156659.0
2025-05-05 10:10:00,16.95,16.99,16.92,16.93,104403.0,16.9197,16.9596,16.8897,16.8997,104403.0
2025-05-05 10:20:00,16.94,16.95,16.83,16.89,293178.0,16.9097,16.9197,16.7999,16.8598,293178.0
2025-05-05 10:30:00,16.89,16.94,16.86,16.93,220004.0,16.8598,16.9097,16.8298,16.8997,220004.0
2025-05-05 10:40:00,16.93,16.98,16.93,16.98,136440.0,16.8997,16.9496,16.8997,16.9496,136440.0
2025-05-05 10:50:00,16.98,16.98,16.93,16.94,92403.0,16.9496,16.9496,16.8997,16.9097,92403.0
2025-05-05 11:00:00,16.95,16.97,16.93,16.94,71271.0,16.9197,16.9396,16.8997,16.9097,71271.0
2025-05-05 11:10:00,16.94,16.96,16.93,16.95,67071.0,16.9097,16.9296,16.8997,16.9197,67071.0
2025-05-05 11:20:00,16.96,16.96,16.95,16.96,48192.0,16.9296,16.9296,16.9197,16.9296,48192.0
2025-05-05 11:30:00,16.96,16.96,16.92,16.94,88967.0,16.9296,16.9296,16.8897,16.9097,88967.0
2025-05-05 11:40:00,16.94,17.01,16.93,17.0,179994.0,16.9097,16.9795,16.8997,16.9696,179994.0
2025-05-05 11:50:00,17.0,17.02,16.99,16.99,44385.0,16.9696,16.9895,16.9596,16.9596,44385.0
2025-05-05 12:00:00,17.0,17.0,16.95,16.96,115492.0,16.9696,16.9696,16.9197,16.9296,115492.0
2025-05-05 12:10:00,16.96,16.98,16.95,16.96,93112.0,16.9296,16.9496,16.9197,16.9296,93112.0
2025-05-05 12:20:00,16.97,16.97,16.94,16.96,84415.0,16.9396,16.9396,16.9097,16.9296,84415.0
2025-05-05 12:30:00,16.96,16.98,16.95,16.98,52357.0,16.9296,16.9496,16.9197,16.9496,52357.0
2025-05-05 12:40:00,16.98,16.98,16.96,16.96,33845.0,16.9496,16.9496,16.9296,16.9296,33845.0
2025-05-05 12:50:00,16.97,16.98,16.96,16.98,42915.0,16.9396,16.9496,16.9296,16.9496,42915.0
2025-05-05 13:00:00,16.98,16.98,16.95,16.96,77305.0,16.9496,16.9496,16.9197,16.9296,77305.0
2025-05-05 13:10:00,16.96,16.97,16.95,16.96,62114.0,16.9296,16.9396,16.9197,16.9296,62114.0
2025-05-05 13:20:00,16.96,16.97,16.92,16.93,69131.0,16.9296,16.9396,16.8897,16.8997,69131.0
2025-05-05 13:30:00,16.92,16.95,16.92,16.95,137302.0,16.8897,16.9197,16.8897,16.9197,137302.0
2025-05-05 13:40:00,16.94,16.95,16.93,16.95,50679.0,16.9097,16.9197,16.8997,16.9197,50679.0
2025-05-05 13:50:00,16.95,16.95,16.91,16.91,359386.0,16.9197,16.9197,16.8797,16.8797,359386.0
2025-05-05 14:00:00,16.91,16.93,16.9,16.9,75902.0,16.8797,16.8997,16.8697,16.8697,75902.0
2025-05-05 14:10:00,16.9,16.95,16.9,16.94,102970.0,16.8697,16.9197,16.8697,16.9097,102970.0
2025-05-05 14:20:00,16.94,16.96,16.93,16.95,69312.0,16.9097,16.9296,16.8997,16.9197,69312.0
2025-05-05 14:30:00,16.95,16.97,16.94,16.96,55070.0,16.9197,16.9396,16.9097,16.9296,55070.0
2025-05-05 14:40:00,16.96,17.0,16.96,17.0,224579.0,16.9296,16.9696,16.9296,16.9696,224579.0
2025-05-05 14:50:00,17.0,17.0,16.97,16.99,314553.0,16.9696,16.9696,16.9396,16.9596,314553.0
2025-05-05 15:00:00,16.99,17.0,16.97,17.0,154417.0,16.9596,16.9696,16.9396,16.9696,154417.0
2025-05-05 15:10:00,17.0,17.0,16.98,16.98,84954.0,16.9696,16.9696,16.9496,16.9496,84954.0
2025-05-05 15:20:00,16.98,16.99,16.95,16.97,149316.0,16.9496,16.9596,16.9197,16.9396,149316.0
2025-05-05 15:30:00,16.96,16.99,16.95,16.98,183778.0,16.9296,16.9596,16.9197,16.9496,183778.0
2025-05-05 15:40:00,16.98,16.99,16.95,16.98,203796.0,16.9496,16.9596,16.9197,16.9496,203796.0
2025-05-05 15:50:00,16.98,16.98,16.91,16.93,841519.0,16.9496,16.9496,16.8797,16.8997,841519.0
2025-05-06 09:30:00,16.83,16.88,16.77,16.83,316280.0,16.7999,16.8498,16.74,16.7999,316280.0
2025-05-06 09:40:00,16.82,16.86,16.78,16.85,176558.0,16.7899,16.8298,16.75,16.8198,176558.0
2025-05-06 09:50:00,16.86,16.96,16.85,16.95,273310.0,16.8298,16.9296,16.8198,16.9197,273310.0
2025-05-06 10:00:00,16.95,17.05,16.92,17.03,296317.0,16.9197,17.0195,16.8897,16.9995,296317.0
2025-05-06 10:10:00,17.03,17.04,16.99,17.01,174184.0,16.9995,17.0095,16.9596,16.9795,174184.0
2025-05-06 10:20:00,17.01,17.04,16.98,17.04,80757.0,16.9795,17.0095,16.9496,17.0095,80757.0
2025-05-06 10:30:00,17.04,17.09,17.03,17.05,134149.0,17.0095,17.0594,16.9995,17.0195,134149.0
2025-05-06 10:40:00,17.06,17.09,17.04,17.09,106356.0,17.0295,17.0594,17.0095,17.0594,106356.0
2025-05-06 10:50:00,17.09,17.09,17.05,17.09,144301.0,17.0594,17.0594,17.0195,17.0594,144301.0
2025-05-06 11:00:00,17.08,17.16,17.08,17.11,313235.0,17.0494,17.1293,17.0494,17.0794,313235.0
2025-05-06 11:10:00,17.12,17.14,17.07,17.08,107951.0,17.0894,17.1093,17.0394,17.0494,107951.0
2025-05-06 11:20:00,17.09,17.11,17.06,17.1,114204.0,17.0594,17.0794,17.0295,17.0694,114204.0
2025-05-06 11:30:00,17.1,17.15,17.09,17.14,91824.0,17.0694,17.1193,17.0594,17.1093,91824.0
2025-05-06 11:40:00,17.14,17.15,17.11,17.13,152557.0,17.1093,17.1193,17.0794,17.0993,152557.0
2025-05-06 11:50:00,17.13,17.13,17.1,17.11,132527.0,17.0993,17.0993,17.0694,17.0794,132527.0
2025-05-06 12:00:00,17.1,17.12,17.09,17.11,54944.0,17.0694,17.0894,17.0594,17.0794,54944.0
2025-05-06 12:10:00,17.11,17.16,17.09,17.12,133407.0,17.0794,17.1293,17.0594,17.0894,133407.0
2025-05-06 12:20:00,17.12,17.12,17.04,17.07,87751.0,17.0894,17.0894,17.0095,17.0394,87751.0
2025-05-06 12:30:00,17.07,17.11,17.07,17.1,62075.0,17.0394,17.0794,17.0394,17.0694,62075.0
2025-05-06 12:40:00,17.1,17.1,17.05,17.07,94723.0,17.0694,17.0694,17.0195,17.0394,94723.0
2025-05-06 12:50:00,17.07,17.08,17.01,17.04,118616.0,17.0394,17.0494,16.9795,17.0095,118616.0
2025-05-06 13:00:00,17.04,17.09,17.02,17.09,101534.0,17.0095,17.0594,16.9895,17.0594,101534.0
2025-05-06 13:10:00,17.09,17.12,17.08,17.11,88127.0,17.0594,17.0894,17.0494,17.0794,88127.0
2025-05-06 13:20:00,17.11,17.11,17.05,17.06,103334.0,17.0794,17.0794,17.0195,17.0295,103334.0
2025-05-06 13:30:00,17.06,17.09,17.06,17.07,65366.0,17.0295,17.0594,17.0295,17.0394,65366.0
2025-05-06 13:40:00,17.07,17.08,17.05,17.05,51740.0,17.0394,17.0494,17.0195,17.0195,51740.0
2025-05-06 13:50:00,17.05,17.07,17.05,17.05,57906.0,17.0195,17.0394,17.0195,17.0195,57906.0
2025-05-06 14:00:00,17.06,17.1,17.05,17.07,393018.0,17.0295,17.0694,17.0195,17.0394,393018.0
2025-05-06 14:10:00,17.07,17.1,17.05,17.1,107720.0,17.0394,17.0694,17.0195,17.0694,107720.0
2025-05-06 14:20:00,17.1,17.14,17.09,17.13,147530.0,17.0694,17.1093,17.0594,17.0993,147530.0
2025-05-06 14:30:00,17.13,17.15,17.1,17.15,215178.0,17.0993,17.1193,17.0694,17.1193,215178.0
2025-05-06 14:40:00,17.15,17.16,17.14,17.14,151374.0,17.1193,17.1293,17.1093,17.1093,151374.0
2025-05-06 14:50:00,17.15,17.17,17.13,17.16,73626.0,17.1193,17.1393,17.0993,17.1293,73626.0
2025-05-06 15:00:00,17.16,17.17,17.13,17.14,80382.0,17.1293,17.1393,17.0993,17.1093,80382.0
2025-05-06 15:10:00,17.14,17.14,17.1,17.11,107419.0,17.1093,17.1093,17.0694,17.0794,107419.0
2025-05-06 15:20:00,17.12,17.14,17.1,17.13,183015.0,17.0894,17.1093,17.0694,17.0993,183015.0
2025-05-06 15:30:00,17.13,17.15,17.09,17.11,288630.0,17.0993,17.1193,17.0594,17.0794,288630.0
2025-05-06 15:40:00,17.11,17.11,17.04,17.07,517589.0,17.0794,17.0794,17.0095,17.0394,517589.0
2025-05-06 15:50:00,17.06,17.09,17.01,17.04,2102444.0,17.0295,17.0594,16.9795,17.0095,2102444.0
2025-05-07 09:30:00,16.99,17.13,16.98,17.12,212117.0,16.9596,17.0993,16.9496,17.0894,212117.0
2025-05-07 09:40:00,17.11,17.17,17.08,17.14,242020.0,17.0794,17.1393,17.0494,17.1093,242020.0
2025-05-07 09:50:00,17.14,17.23,17.14,17.18,240937.0,17.1093,17.1992,17.1093,17.1492,240937.0
2025-05-07 10:00:00,17.18,17.2,17.15,17.16,111204.0,17.1492,17.1692,17.1193,17.1293,111204.0
2025-05-07 10:10:00,17.16,17.16,17.07,17.07,75445.0,17.1293,17.1293,17.0394,17.0394,75445.0
2025-05-07 10:20:00,17.07,17.09,17.04,17.05,157279.0,17.0394,17.0594,17.0095,17.0195,157279.0
2025-05-07 10:30:00,17.06,17.08,17.06,17.07,47761.0,17.0295,17.0494,17.0295,17.0394,47761.0
2025-05-07 10:40:00,17.07,17.09,17.06,17.07,103674.0,17.0394,17.0594,17.0295,17.0394,103674.0
2025-05-07 10:50:00,17.07,17.08,17.01,17.04,246113.0,17.0394,17.0494,16.9795,17.0095,246113.0
2025-05-07 11:00:00,17.05,17.09,17.04,17.09,111860.0,17.0195,17.0594,17.0095,17.0594,111860.0
2025-05-07 11:10:00,17.09,17.12,17.08,17.11,123687.0,17.0594,17.0894,17.0494,17.0794,123687.0
2025-05-07 11:20:00,17.11,17.15,17.1,17.14,217567.0,17.0794,17.1193,17.0694,17.1093,217567.0
2025-05-07 11:30:00,17.14,17.16,17.14,17.14,52342.0,17.1093,17.1293,17.1093,17.1093,52342.0
2025-05-07 11:40:00,17.14,17.16,17.11,17.12,98302.0,17.1093,17.1293,17.0794,17.0894,98302.0
2025-05-07 11:50:00,17.12,17.18,17.1,17.18,105240.0,17.0894,17.1492,17.0694,17.1492,105240.0
2025-05-07 12:00:00,17.17,17.21,17.17,17.2,93925.0,17.1393,17.1792,17.1393,17.1692,93925.0
2025-05-07 12:10:00,17.2,17.24,17.19,17.23,85663.0,17.1692,17.2091,17.1592,17.1992,85663.0
2025-05-07 12:20:00,17.23,17.24,17.19,17.21,118892.0,17.1992,17.2091,17.1592,17.1792,118892.0
2025-05-07 12:30:00,17.21,17.24,17.21,17.24,37178.0,17.1792,17.2091,17.1792,17.2091,37178.0
2025-05-07 12:40:00,17.24,17.24,17.21,17.23,68848.0,17.2091,17.2091,17.1792,17.1992,68848.0
2025-05-07 12:50:00,17.24,17.28,17.22,17.27,178216.0,17.2091,17.2491,17.1892,17.2391,178216.0
2025-05-07 13:00:00,17.27,17.3,17.25,17.27,99441.0,17.2391,17.269,17.2191,17.2391,99441.0
2025-05-07 13:10:00,17.27,17.3,17.26,17.29,103182.0,17.2391,17.269,17.2291,17.259,103182.0
2025-05-07 13:20:00,17.29,17.29,17.26,17.28,405032.0,17.259,17.259,17.2291,17.2491,405032.0
2025-05-07 13:30:00,17.27,17.28,17.23,17.23,153935.0,17.2391,17.2491,17.1992,17.1992,153935.0
2025-05-07 13:40:00,17.23,17.25,17.23,17.25,53817.0,17.1992,17.2191,17.1992,17.2191,53817.0
2025-05-07 13:50:00,17.24,17.25,17.14,17.16,138659.0,17.2091,17.2191,17.1093,17.1293,138659.0
2025-05-07 14:00:00,17.16,17.2,17.08,17.12,127311.0,17.1293,17.1692,17.0494,17.0894,127311.0
2025-05-07 14:10:00,17.11,17.16,17.1,17.16,94892.0,17.0794,17.1293,17.0694,17.1293,94892.0
2025-05-07 14:20:00,17.15,17.18,17.14,17.15,128148.0,17.1193,17.1492,17.1093,17.1193,128148.0
2025-05-07 14:30:00,17.14,17.21,17.13,17.21,226056.0,17.1093,17.1792,17.0993,17.1792,226056.0
2025-05-07 14:40:00,17.21,17.22,17.14,17.15,110607.0,17.1792,17.1892,17.1093,17.1193,110607.0
2025-05-07 14:50:00,17.16,17.23,17.13,17.21,122761.0,17.1293,17.1992,17.0993,17.1792,122761.0
2025-05-07 15:00:00,17.22,17.22,17.17,17.2,131680.0,17.1892,17.1892,17.1393,17.1692,131680.0
2025-05-07 15:10:00,17.2,17.22,17.18,17.22,159172.0,17.1692,17.1892,17.1492,17.1892,159172.0
2025-05-07 15:20:00,17.21,17.22,17.14,17.16,166606.0,17.1792,17.1892,17.1093,17.1293,166606.0
2025-05-07 15:30:00,17.15,17.18,17.12,17.16,195725.0,17.1193,17.1492,17.0894,17.1293,195725.0
2025-05-07 15:40:00,17.16,17.25,17.16,17.17,392906.0,17.1293,17.2191,17.1293,17.1393,392906.0
2025-05-07 15:50:00,17.17,17.22,17.14,17.19,801403.0,17.1393,17.1892,17.1093,17.1592,801403.0
2025-05-08 09:30:00,17.21,17.3,17.19,17.28,179256.0,17.1792,17.269,17.1592,17.2491,179256.0
2025-05-08 09:40:00,17.29,17.33,17.23,17.32,98826.0,17.259,17.299,17.1992,17.289,98826.0
2025-05-08 09:50:00,17.3,17.35,17.3,17.3,65189.0,17.269,17.3189,17.269,17.269,65189.0
2025-05-08 10:00:00,17.3,17.35,17.28,17.35,126122.0,17.269,17.3189,17.2491,17.3189,126122.0
2025-05-08 10:10:00,17.35,17.43,17.32,17.39,142236.0,17.3189,17.3988,17.289,17.3589,142236.0
2025-05-08 10:20:00,17.4,17.46,17.4,17.45,110262.0,17.3689,17.4287,17.3689,17.4188,110262.0
2025-05-08 10:30:00,17.46,17.47,17.4,17.41,233878.0,17.4287,17.4387,17.3689,17.3788,233878.0
2025-05-08 10:40:00,17.4,17.41,17.35,17.36,373303.0,17.3689,17.3788,17.3189,17.3289,373303.0
2025-05-08 10:50:00,17.36,17.38,17.3,17.32,134839.0,17.3289,17.3489,17.269,17.289,134839.0
2025-05-08 11:00:00,17.31,17.33,17.28,17.3,181196.0,17.279,17.299,17.2491,17.269,181196.0
2025-05-08 11:10:00,17.3,17.33,17.3,17.33,103020.0,17.269,17.299,17.269,17.299,103020.0
2025-05-08 11:20:00,17.33,17.38,17.32,17.35,142426.0,17.299,17.3489,17.289,17.3189,142426.0
2025-05-08 11:30:00,17.34,17.35,17.32,17.35,63713.0,17.309,17.3189,17.289,17.3189,63713.0
2025-05-08 11:40:00,17.35,17.39,17.35,17.38,59804.0,17.3189,17.3589,17.3189,17.3489,59804.0
2025-05-08 11:50:00,17.38,17.39,17.32,17.32,100978.0,17.3489,17.3589,17.289,17.289,100978.0
2025-05-08 12:00:00,17.32,17.35,17.32,17.34,49558.0,17.289,17.3189,17.289,17.309,49558.0
2025-05-08 12:10:00,17.34,17.34,17.31,17.32,55039.0,17.309,17.309,17.279,17.289,55039.0
2025-05-08 12:20:00,17.32,17.34,17.28,17.29,78130.0,17.289,17.309,17.2491,17.259,78130.0
2025-05-08 12:30:00,17.29,17.32,17.28,17.32,60382.0,17.259,17.289,17.2491,17.289,60382.0
2025-05-08 12:40:00,17.32,17.33,17.31,17.33,26923.0,17.289,17.299,17.279,17.299,26923.0
2025-05-08 12:50:00,17.32,17.36,17.32,17.36,62694.0,17.289,17.3289,17.289,17.3289,62694.0
2025-05-08 13:00:00,17.36,17.37,17.32,17.32,95482.0,17.3289,17.3389,17.289,17.289,95482.0
2025-05-08 13:10:00,17.32,17.32,17.3,17.3,101669.0,17.289,17.289,17.269,17.269,101669.0
2025-05-08 13:20:00,17.3,17.32,17.3,17.3,56572.0,17.269,17.289,17.269,17.269,56572.0
2025-05-08 13:30:00,17.3,17.31,17.29,17.3,40882.0,17.269,17.279,17.259,17.269,40882.0
2025-05-08 13:40:00,17.3,17.32,17.29,17.3,40474.0,17.269,17.289,17.259,17.269,40474.0
2025-05-08 13:50:00,17.3,17.3,17.25,17.26,80024.0,17.269,17.269,17.2191,17.2291,80024.0
2025-05-08 14:00:00,17.26,17.3,17.25,17.3,76245.0,17.2291,17.269,17.2191,17.269,76245.0
2025-05-08 14:10:00,17.3,17.3,17.28,17.3,54452.0,17.269,17.269,17.2491,17.269,54452.0
2025-05-08 14:20:00,17.3,17.3,17.24,17.26,69076.0,17.269,17.269,17.2091,17.2291,69076.0
2025-05-08 14:30:00,17.26,17.29,17.25,17.27,79270.0,17.2291,17.259,17.2191,17.2391,79270.0
2025-05-08 14:40:00,17.27,17.3,17.24,17.29,146492.0,17.2391,17.269,17.2091,17.259,146492.0
2025-05-08 14:50:00,17.29,17.29,17.26,17.28,77944.0,17.259,17.259,17.2291,17.2491,77944.0
2025-05-08 15:00:00,17.28,17.29,17.26,17.27,82364.0,17.2491,17.259,17.2291,17.2391,82364.0
2025-05-08 15:10:00,17.27,17.29,17.25,17.29,111472.0,17.2391,17.259,17.2191,17.259,111472.0
2025-05-08 15:20:00,17.29,17.31,17.28,17.29,151833.0,17.259,17.279,17.2491,17.259,151833.0
2025-05-08 15:30:00,17.28,17.29,17.26,17.28,127504.0,17.2491,17.259,17.2291,17.2491,127504.0
2025-05-08 15:40:00,17.28,17.28,17.21,17.23,206175.0,17.2491,17.2491,17.1792,17.1992,206175.0
2025-05-08 15:50:00,17.23,17.23,17.17,17.19,927926.0,17.1992,17.1992,17.1393,17.1592,927926.0
2025-05-09 09:30:00,17.21,17.26,17.15,17.19,263064.0,17.1792,17.2291,17.1193,17.1592,263064.0
2025-05-09 09:40:00,17.19,17.28,17.18,17.28,333061.0,17.1592,17.2491,17.1492,17.2491,333061.0
2025-05-09 09:50:00,17.27,17.33,17.25,17.33,111761.0,17.2391,17.299,17.2191,17.299,111761.0
2025-05-09 10:00:00,17.32,17.37,17.32,17.37,109235.0,17.289,17.3389,17.289,17.3389,109235.0
2025-05-09 10:10:00,17.37,17.38,17.31,17.32,69207.0,17.3389,17.3489,17.279,17.289,69207.0
2025-05-09 10:20:00,17.32,17.33,17.3,17.32,86881.0,17.289,17.299,17.269,17.289,86881.0
2025-05-09 10:30:00,17.33,17.35,17.29,17.34,93029.0,17.299,17.3189,17.259,17.309,93029.0
2025-05-09 10:40:00,17.34,17.38,17.33,17.36,125052.0,17.309,17.3489,17.299,17.3289,125052.0
2025-05-09 10:50:00,17.36,17.36,17.3,17.3,79196.0,17.3289,17.3289,17.269,17.269,79196.0
2025-05-09 11:00:00,17.3,17.32,17.3,17.32,47625.0,17.269,17.289,17.269,17.289,47625.0
2025-05-09 11:10:00,17.32,17.32,17.27,17.3,278325.0,17.289,17.289,17.2391,17.269,278325.0
2025-05-09 11:20:00,17.3,17.3,17.24,17.28,477944.0,17.269,17.269,17.2091,17.2491,477944.0
2025-05-09 11:30:00,17.27,17.3,17.24,17.24,222674.0,17.2391,17.269,17.2091,17.2091,222674.0
2025-05-09 11:40:00,17.23,17.24,17.17,17.22,177670.0,17.1992,17.2091,17.1393,17.1892,177670.0
2025-05-09 11:50:00,17.23,17.23,17.17,17.2,173529.0,17.1992,17.1992,17.1393,17.1692,173529.0
2025-05-09 12:00:00,17.2,17.21,17.16,17.19,173258.0,17.1692,17.1792,17.1293,17.1592,173258.0
2025-05-09 12:10:00,17.19,17.2,17.14,17.17,110009.0,17.1592,17.1692,17.1093,17.1393,110009.0
2025-05-09 12:20:00,17.16,17.2,17.13,17.18,343702.0,17.1293,17.1692,17.0993,17.1492,343702.0
2025-05-09 12:30:00,17.17,17.18,17.11,17.14,225529.0,17.1393,17.1492,17.0794,17.1093,225529.0
2025-05-09 12:40:00,17.14,17.14,17.11,17.13,85355.0,17.1093,17.1093,17.0794,17.0993,85355.0
2025-05-09 12:50:00,17.12,17.15,17.11,17.14,46344.0,17.0894,17.1193,17.0794,17.1093,46344.0
2025-05-09 13:00:00,17.14,17.17,17.14,17.16,54139.0,17.1093,17.1393,17.1093,17.1293,54139.0
2025-05-09 13:10:00,17.16,17.2,17.16,17.18,248167.0,17.1293,17.1692,17.1293,17.1492,248167.0
2025-05-09 13:20:00,17.18,17.21,17.15,17.2,381617.0,17.1492,17.1792,17.1193,17.1692,381617.0
2025-05-09 13:30:00,17.2,17.2,17.16,17.18,124441.0,17.1692,17.1692,17.1293,17.1492,124441.0
2025-05-09 13:40:00,17.17,17.19,17.17,17.19,126381.0,17.1393,17.1592,17.1393,17.1592,126381.0
2025-05-09 13:50:00,17.19,17.21,17.18,17.2,119473.0,17.1592,17.1792,17.1492,17.1692,119473.0
2025-05-09 14:00:00,17.2,17.2,17.16,17.16,56962.0,17.1692,17.1692,17.1293,17.1293,56962.0
2025-05-09 14:10:00,17.16,17.17,17.11,17.13,86945.0,17.1293,17.1393,17.0794,17.0993,86945.0
2025-05-09 14:20:00,17.13,17.15,17.12,17.14,71019.0,17.0993,17.1193,17.0894,17.1093,71019.0
2025-05-09 14:30:00,17.14,17.15,17.1,17.1,265011.0,17.1093,17.1193,17.0694,17.0694,265011.0
2025-05-09 14:40:00,17.11,17.15,17.09,17.12,380162.0,17.0794,17.1193,17.0594,17.0894,380162.0
2025-05-09 14:50:00,17.12,17.14,17.08,17.11,499851.0,17.0894,17.1093,17.0494,17.0794,499851.0
2025-05-09 15:00:00,17.12,17.16,17.11,17.16,98715.0,17.0894,17.1293,17.0794,17.1293,98715.0
2025-05-09 15:10:00,17.16,17.16,17.13,17.13,69766.0,17.1293,17.1293,17.0993,17.0993,69766.0
2025-05-09 15:20:00,17.14,17.14,17.12,17.14,223348.0,17.1093,17.1093,17.0894,17.1093,223348.0
2025-05-09 15:30:00,17.13,17.17,17.1,17.16,422587.0,17.0993,17.1393,17.0694,17.1293,422587.0
2025-05-09 15:40:00,17.16,17.17,17.12,17.14,459514.0,17.1293,17.1393,17.0894,17.1093,459514.0
2025-05-09 15:50:00,17.14,17.15,17.09,17.13,1052314.0,17.1093,17.1193,17.0594,17.0993,1052314.0
2025-05-12 09:30:00,17.31,17.35,17.15,17.24,388303.0,17.279,17.3189,17.1193,17.2091,388303.0
2025-05-12 09:40:00,17.23,17.27,17.16,17.16,185823.0,17.1992,17.2391,17.1293,17.1293,185823.0
2025-05-12 09:50:00,17.16,17.25,17.16,17.23,109000.0,17.1293,17.2191,17.1293,17.1992,109000.0
2025-05-12 10:00:00,17.22,17.24,17.15,17.15,220483.0,17.1892,17.2091,17.1193,17.1193,220483.0
2025-05-12 10:10:00,17.16,17.21,17.13,17.19,285036.0,17.1293,17.1792,17.0993,17.1592,285036.0
2025-05-12 10:20:00,17.2,17.21,17.13,17.14,78057.0,17.1692,17.1792,17.0993,17.1093,78057.0
2025-05-12 10:30:00,17.14,17.18,17.12,17.16,119261.0,17.1093,17.1492,17.0894,17.1293,119261.0
2025-05-12 10:40:00,17.16,17.16,17.04,17.12,506827.0,17.1293,17.1293,17.0095,17.0894,506827.0
2025-05-12 10:50:00,17.11,17.16,17.1,17.12,314714.0,17.0794,17.1293,17.0694,17.0894,314714.0
2025-05-12 11:00:00,17.11,17.22,17.11,17.18,137503.0,17.0794,17.1892,17.0794,17.1492,137503.0
2025-05-12 11:10:00,17.18,17.21,17.16,17.18,158495.0,17.1492,17.1792,17.1293,17.1492,158495.0
2025-05-12 11:20:00,17.18,17.18,17.06,17.09,186376.0,17.1492,17.1492,17.0295,17.0594,186376.0
2025-05-12 11:30:00,17.09,17.14,17.08,17.1,75506.0,17.0594,17.1093,17.0494,17.0694,75506.0
2025-05-12 11:40:00,17.1,17.13,17.08,17.1,144920.0,17.0694,17.0993,17.0494,17.0694,144920.0
2025-05-12 11:50:00,17.1,17.1,17.05,17.07,139567.0,17.0694,17.0694,17.0195,17.0394,139567.0
2025-05-12 12:00:00,17.07,17.08,17.04,17.07,133141.0,17.0394,17.0494,17.0095,17.0394,133141.0
2025-05-12 12:10:00,17.07,17.09,17.06,17.07,84635.0,17.0394,17.0594,17.0295,17.0394,84635.0
2025-05-12 12:20:00,17.07,17.13,17.06,17.1,118997.0,17.0394,17.0993,17.0295,17.0694,118997.0
2025-05-12 12:30:00,17.1,17.13,17.1,17.13,93700.0,17.0694,17.0993,17.0694,17.0993,93700.0
2025-05-12 12:40:00,17.13,17.15,17.12,17.13,83359.0,17.0993,17.1193,17.0894,17.0993,83359.0
2025-05-12 12:50:00,17.14,17.18,17.13,17.16,187300.0,17.1093,17.1492,17.0993,17.1293,187300.0
2025-05-12 13:00:00,17.16,17.18,17.15,17.18,96882.0,17.1293,17.1492,17.1193,17.1492,96882.0
2025-05-12 13:10:00,17.17,17.17,17.13,17.14,83240.0,17.1393,17.1393,17.0993,17.1093,83240.0
2025-05-12 13:20:00,17.13,17.13,17.08,17.1,195553.0,17.0993,17.0993,17.0494,17.0694,195553.0
2025-05-12 13:30:00,17.1,17.17,17.09,17.17,186908.0,17.0694,17.1393,17.0594,17.1393,186908.0
2025-05-12 13:40:00,17.16,17.18,17.15,17.16,185465.0,17.1293,17.1492,17.1193,17.1293,185465.0
2025-05-12 13:50:00,17.16,17.18,17.15,17.16,104216.0,17.1293,17.1492,17.1193,17.1293,104216.0
2025-05-12 14:00:00,17.16,17.21,17.16,17.18,177517.0,17.1293,17.1792,17.1293,17.1492,177517.0
2025-05-12 14:10:00,17.18,17.18,17.14,17.16,127018.0,17.1492,17.1492,17.1093,17.1293,127018.0
2025-05-12 14:20:00,17.16,17.18,17.15,17.18,68512.0,17.1293,17.1492,17.1193,17.1492,68512.0
2025-05-12 14:30:00,17.18,17.2,17.15,17.16,198008.0,17.1492,17.1692,17.1193,17.1293,198008.0
2025-05-12 14:40:00,17.17,17.17,17.14,17.14,55086.0,17.1393,17.1393,17.1093,17.1093,55086.0
2025-05-12 14:50:00,17.15,17.15,17.12,17.13,114278.0,17.1193,17.1193,17.0894,17.0993,114278.0
2025-05-12 15:00:00,17.13,17.18,17.12,17.18,377152.0,17.0993,17.1492,17.0894,17.1492,377152.0
2025-05-12 15:10:00,17.18,17.2,17.16,17.19,389930.0,17.1492,17.1692,17.1293,17.1592,389930.0
2025-05-12 15:20:00,17.19,17.22,17.18,17.21,302959.0,17.1592,17.1892,17.1492,17.1792,302959.0
2025-05-12 15:30:00,17.21,17.23,17.18,17.19,414025.0,17.1792,17.1992,17.1492,17.1592,414025.0
2025-05-12 15:40:00,17.19,17.19,17.16,17.19,313061.0,17.1592,17.1592,17.1293,17.1592,313061.0
2025-05-12 15:50:00,17.19,17.24,17.17,17.24,1292066.0,17.1592,17.2091,17.1393,17.2091,1292066.0
2025-05-13 09:30:00,17.22,17.28,17.09,17.1,265439.0,17.1892,17.2491,17.0594,17.0694,265439.0
2025-05-13 09:40:00,17.1,17.14,17.03,17.03,228368.0,17.0694,17.1093,16.9995,16.9995,228368.0
2025-05-13 09:50:00,17.03,17.04,16.96,16.98,157035.0,16.9995,17.0095,16.9296,16.9496,157035.0
2025-05-13 10:00:00,16.98,17.05,16.98,17.05,140615.0,16.9496,17.0195,16.9496,17.0195,140615.0
2025-05-13 10:10:00,17.05,17.09,17.04,17.07,153971.0,17.0195,17.0594,17.0095,17.0394,153971.0
2025-05-13 10:20:00,17.08,17.12,17.07,17.09,153845.0,17.0494,17.0894,17.0394,17.0594,153845.0
2025-05-13 10:30:00,17.09,17.12,17.08,17.1,88774.0,17.0594,17.0894,17.0494,17.0694,88774.0
2025-05-13 10:40:00,17.09,17.15,17.09,17.14,126266.0,17.0594,17.1193,17.0594,17.1093,126266.0
2025-05-13 10:50:00,17.14,17.17,17.13,17.16,313353.0,17.1093,17.1393,17.0993,17.1293,313353.0
2025-05-13 11:00:00,17.16,17.17,17.12,17.14,207737.0,17.1293,17.1393,17.0894,17.1093,207737.0
2025-05-13 11:10:00,17.14,17.16,17.11,17.15,272842.0,17.1093,17.1293,17.0794,17.1193,272842.0
2025-05-13 11:20:00,17.14,17.17,17.14,17.14,116183.0,17.1093,17.1393,17.1093,17.1093,116183.0
2025-05-13 11:30:00,17.14,17.14,17.11,17.12,56801.0,17.1093,17.1093,17.0794,17.0894,56801.0
2025-05-13 11:40:00,17.12,17.15,17.11,17.14,101009.0,17.0894,17.1193,17.0794,17.1093,101009.0
2025-05-13 11:50:00,17.14,17.16,17.13,17.16,94344.0,17.1093,17.1293,17.0993,17.1293,94344.0
2025-05-13 12:00:00,17.16,17.16,17.12,17.14,56224.0,17.1293,17.1293,17.0894,17.1093,56224.0
2025-05-13 12:10:00,17.14,17.14,17.1,17.1,48193.0,17.1093,17.1093,17.0694,17.0694,48193.0
2025-05-13 12:20:00,17.1,17.13,17.09,17.12,69457.0,17.0694,17.0993,17.0594,17.0894,69457.0
2025-05-13 12:30:00,17.12,17.15,17.11,17.14,55772.0,17.0894,17.1193,17.0794,17.1093,55772.0
2025-05-13 12:40:00,17.14,17.16,17.11,17.12,61257.0,17.1093,17.1293,17.0794,17.0894,61257.0
2025-05-13 12:50:00,17.12,17.13,17.09,17.13,65347.0,17.0894,17.0993,17.0594,17.0993,65347.0
2025-05-13 13:00:00,17.13,17.15,17.11,17.12,128169.0,17.0993,17.1193,17.0794,17.0894,128169.0
2025-05-13 13:10:00,17.12,17.16,17.11,17.15,67600.0,17.0894,17.1293,17.0794,17.1193,67600.0
2025-05-13 13:20:00,17.16,17.18,17.14,17.16,209171.0,17.1293,17.1492,17.1093,17.1293,209171.0
2025-05-13 13:30:00,17.16,17.2,17.15,17.18,91004.0,17.1293,17.1692,17.1193,17.1492,91004.0
2025-05-13 13:40:00,17.18,17.19,17.14,17.14,246896.0,17.1492,17.1592,17.1093,17.1093,246896.0
2025-05-13 13:50:00,17.14,17.17,17.14,17.16,89393.0,17.1093,17.1393,17.1093,17.1293,89393.0
2025-05-13 14:00:00,17.16,17.19,17.15,17.18,110447.0,17.1293,17.1592,17.1193,17.1492,110447.0
2025-05-13 14:10:00,17.18,17.18,17.12,17.13,57944.0,17.1492,17.1492,17.0894,17.0993,57944.0
2025-05-13 14:20:00,17.13,17.13,17.07,17.07,95398.0,17.0993,17.0993,17.0394,17.0394,95398.0
2025-05-13 14:30:00,17.07,17.1,17.06,17.06,172347.0,17.0394,17.0694,17.0295,17.0295,172347.0
2025-05-13 14:40:00,17.06,17.06,17.04,17.04,106139.0,17.0295,17.0295,17.0095,17.0095,106139.0
2025-05-13 14:50:00,17.05,17.08,17.03,17.07,691103.0,17.0195,17.0494,16.9995,17.0394,691103.0
2025-05-13 15:00:00,17.07,17.08,17.04,17.05,201152.0,17.0394,17.0494,17.0095,17.0195,201152.0
2025-05-13 15:10:00,17.05,17.07,17.04,17.05,170322.0,17.0195,17.0394,17.0095,17.0195,170322.0
2025-05-13 15:20:00,17.04,17.05,17.0,17.01,431470.0,17.0095,17.0195,16.9696,16.9795,431470.0
2025-05-13 15:30:00,17.01,17.04,17.0,17.04,439230.0,16.9795,17.0095,16.9696,17.0095,439230.0
2025-05-13 15:40:00,17.04,17.05,17.0,17.02,674139.0,17.0095,17.0195,16.9696,16.9895,674139.0
2025-05-13 15:50:00,17.02,17.02,16.94,16.96,2127026.0,16.9895,16.9895,16.9097,16.9296,2127026.0
2025-05-14 09:30:00,16.97,16.97,16.77,16.78,306969.0,16.9396,16.9396,16.74,16.75,306969.0
2025-05-14 09:40:00,16.78,16.82,16.74,16.78,188434.0,16.75,16.7899,16.71,16.75,188434.0
2025-05-14 09:50:00,16.79,16.85,16.78,16.82,123972.0,16.7599,16.8198,16.75,16.7899,123972.0
2025-05-14 10:00:00,16.82,16.83,16.77,16.8,350182.0,16.7899,16.7999,16.74,16.7699,350182.0
2025-05-14 10:10:00,16.8,16.82,16.76,16.79,113843.0,16.7699,16.7899,16.73,16.7599,113843.0
2025-05-14 10:20:00,16.78,16.85,16.78,16.85,349567.0,16.75,16.8198,16.75,16.8198,349567.0
2025-05-14 10:30:00,16.84,16.88,16.84,16.85,192150.0,16.8099,16.8498,16.8099,16.8198,192150.0
2025-05-14 10:40:00,16.86,16.87,16.78,16.8,127116.0,16.8298,16.8398,16.75,16.7699,127116.0
2025-05-14 10:50:00,16.8,16.81,16.77,16.8,173596.0,16.7699,16.7799,16.74,16.7699,173596.0
2025-05-14 11:00:00,16.79,16.8,16.72,16.73,176330.0,16.7599,16.7699,16.6901,16.7001,176330.0
2025-05-14 11:10:00,16.73,16.75,16.7,16.75,106450.0,16.7001,16.72,16.6701,16.72,106450.0
2025-05-14 11:20:00,16.75,16.78,16.73,16.75,205008.0,16.72,16.75,16.7001,16.72,205008.0
2025-05-14 11:30:00,16.75,16.8,16.74,16.79,158378.0,16.72,16.7699,16.71,16.7599,158378.0
2025-05-14 11:40:00,16.79,16.8,16.77,16.8,178878.0,16.7599,16.7699,16.74,16.7699,178878.0
2025-05-14 11:50:00,16.8,16.87,16.79,16.85,859770.0,16.7699,16.8398,16.7599,16.8198,859770.0
2025-05-14 12:00:00,16.84,16.9,16.83,16.89,215313.0,16.8099,16.8697,16.7999,16.8598,215313.0
2025-05-14 12:10:00,16.89,16.89,16.85,16.89,591899.0,16.8598,16.8598,16.8198,16.8598,591899.0
2025-05-14 12:20:00,16.89,16.91,16.88,16.89,526842.0,16.8598,16.8797,16.8498,16.8598,526842.0
2025-05-14 12:30:00,16.89,16.91,16.88,16.9,446738.0,16.8598,16.8797,16.8498,16.8697,446738.0
2025-05-14 12:40:00,16.91,16.93,16.89,16.92,169572.0,16.8797,16.8997,16.8598,16.8897,169572.0
2025-05-14 12:50:00,16.93,16.96,16.92,16.95,324089.0,16.8997,16.9296,16.8897,16.9197,324089.0
2025-05-14 13:00:00,16.95,16.96,16.93,16.96,102238.0,16.9197,16.9296,16.8997,16.9296,102238.0
2025-05-14 13:10:00,16.96,16.98,16.93,16.94,223450.0,16.9296,16.9496,16.8997,16.9097,223450.0
2025-05-14 13:20:00,16.94,16.97,16.93,16.96,124333.0,16.9097,16.9396,16.8997,16.9296,124333.0
2025-05-14 13:30:00,16.96,16.97,16.94,16.96,220357.0,16.9296,16.9396,16.9097,16.9296,220357.0
2025-05-14 13:40:00,16.96,16.97,16.94,16.95,183553.0,16.9296,16.9396,16.9097,16.9197,183553.0
2025-05-14 13:50:00,16.95,16.97,16.95,16.96,134667.0,16.9197,16.9396,16.9197,16.9296,134667.0
2025-05-14 14:00:00,16.97,17.03,16.97,17.03,409501.0,16.9396,16.9995,16.9396,16.9995,409501.0
2025-05-14 14:10:00,17.03,17.03,17.0,17.01,88223.0,16.9995,16.9995,16.9696,16.9795,88223.0
2025-05-14 14:20:00,17.01,17.03,17.0,17.01,199553.0,16.9795,16.9995,16.9696,16.9795,199553.0
2025-05-14 14:30:00,17.01,17.04,16.99,17.03,164303.0,16.9795,17.0095,16.9596,16.9995,164303.0
2025-05-14 14:40:00,17.03,17.04,17.01,17.03,136542.0,16.9995,17.0095,16.9795,16.9995,136542.0
2025-05-14 14:50:00,17.02,17.03,17.0,17.02,127695.0,16.9895,16.9995,16.9696,16.9895,127695.0
2025-05-14 15:00:00,17.02,17.02,16.98,17.01,283381.0,16.9895,16.9895,16.9496,16.9795,283381.0
2025-05-14 15:10:00,17.01,17.04,17.0,17.03,173850.0,16.9795,17.0095,16.9696,16.9995,173850.0
2025-05-14 15:20:00,17.03,17.03,17.0,17.03,142002.0,16.9995,16.9995,16.9696,16.9995,142002.0
2025-05-14 15:30:00,17.03,17.05,17.02,17.04,139026.0,16.9995,17.0195,16.9895,17.0095,139026.0
2025-05-14 15:40:00,17.04,17.07,17.02,17.07,276764.0,17.0095,17.0394,16.9895,17.0394,276764.0
2025-05-14 15:50:00,17.07,17.09,17.0,17.02,1284390.0,17.0394,17.0594,16.9696,16.9895,1284390.0
2025-05-15 09:30:00,17.05,17.2,17.04,17.18,155719.0,17.0195,17.1692,17.0095,17.1492,155719.0
2025-05-15 09:40:00,17.17,17.18,17.12,17.15,148273.0,17.1393,17.1492,17.0894,17.1193,148273.0
2025-05-15 09:50:00,17.15,17.21,17.12,17.18,176285.0,17.1193,17.1792,17.0894,17.1492,176285.0
2025-05-15 10:00:00,17.19,17.21,17.13,17.14,230713.0,17.1592,17.1792,17.0993,17.1093,230713.0
2025-05-15 10:10:00,17.14,17.19,17.12,17.16,176270.0,17.1093,17.1592,17.0894,17.1293,176270.0
2025-05-15 10:20:00,17.16,17.16,17.13,17.14,394735.0,17.1293,17.1293,17.0993,17.1093,394735.0
2025-05-15 10:30:00,17.14,17.2,17.14,17.19,122943.0,17.1093,17.1692,17.1093,17.1592,122943.0
2025-05-15 10:40:00,17.18,17.2,17.16,17.17,113418.0,17.1492,17.1692,17.1293,17.1393,113418.0
2025-05-15 10:50:00,17.18,17.22,17.17,17.21,82642.0,17.1492,17.1892,17.1393,17.1792,82642.0
2025-05-15 11:00:00,17.21,17.22,17.16,17.16,153224.0,17.1792,17.1892,17.1293,17.1293,153224.0
2025-05-15 11:10:00,17.16,17.19,17.14,17.19,106382.0,17.1293,17.1592,17.1093,17.1592,106382.0
2025-05-15 11:20:00,17.19,17.2,17.17,17.18,83238.0,17.1592,17.1692,17.1393,17.1492,83238.0
2025-05-15 11:30:00,17.18,17.19,17.16,17.17,81330.0,17.1492,17.1592,17.1293,17.1393,81330.0
2025-05-15 11:40:00,17.17,17.19,17.16,17.17,148967.0,17.1393,17.1592,17.1293,17.1393,148967.0
2025-05-15 11:50:00,17.17,17.17,17.15,17.16,96606.0,17.1393,17.1393,17.1193,17.1293,96606.0
2025-05-15 12:00:00,17.16,17.2,17.15,17.2,141277.0,17.1293,17.1692,17.1193,17.1692,141277.0
2025-05-15 12:10:00,17.19,17.21,17.18,17.21,119473.0,17.1592,17.1792,17.1492,17.1792,119473.0
2025-05-15 12:20:00,17.2,17.23,17.19,17.23,68428.0,17.1692,17.1992,17.1592,17.1992,68428.0
2025-05-15 12:30:00,17.23,17.23,17.19,17.2,201797.0,17.1992,17.1992,17.1592,17.1692,201797.0
2025-05-15 12:40:00,17.2,17.23,17.2,17.23,66229.0,17.1692,17.1992,17.1692,17.1992,66229.0
2025-05-15 12:50:00,17.23,17.24,17.22,17.23,94404.0,17.1992,17.2091,17.1892,17.1992,94404.0
2025-05-15 13:00:00,17.23,17.23,17.2,17.21,160389.0,17.1992,17.1992,17.1692,17.1792,160389.0
2025-05-15 13:10:00,17.21,17.21,17.17,17.2,119115.0,17.1792,17.1792,17.1393,17.1692,119115.0
2025-05-15 13:20:00,17.21,17.22,17.19,17.21,62212.0,17.1792,17.1892,17.1592,17.1792,62212.0
2025-05-15 13:30:00,17.2,17.22,17.2,17.21,40069.0,17.1692,17.1892,17.1692,17.1792,40069.0
2025-05-15 13:40:00,17.21,17.24,17.2,17.23,135469.0,17.1792,17.2091,17.1692,17.1992,135469.0
2025-05-15 13:50:00,17.24,17.24,17.23,17.23,89147.0,17.2091,17.2091,17.1992,17.1992,89147.0
2025-05-15 14:00:00,17.24,17.25,17.22,17.23,67980.0,17.2091,17.2191,17.1892,17.1992,67980.0
2025-05-15 14:10:00,17.23,17.24,17.22,17.23,39287.0,17.1992,17.2091,17.1892,17.1992,39287.0
2025-05-15 14:20:00,17.24,17.27,17.23,17.27,142043.0,17.2091,17.2391,17.1992,17.2391,142043.0
2025-05-15 14:30:00,17.27,17.29,17.26,17.29,67948.0,17.2391,17.259,17.2291,17.259,67948.0
2025-05-15 14:40:00,17.28,17.31,17.28,17.3,78527.0,17.2491,17.279,17.2491,17.269,78527.0
2025-05-15 14:50:00,17.3,17.36,17.3,17.36,325053.0,17.269,17.3289,17.269,17.3289,325053.0
2025-05-15 15:00:00,17.36,17.38,17.34,17.37,246467.0,17.3289,17.3489,17.309,17.3389,246467.0
2025-05-15 15:10:00,17.37,17.4,17.36,17.39,174339.0,17.3389,17.3689,17.3289,17.3589,174339.0
2025-05-15 15:20:00,17.39,17.41,17.39,17.41,142412.0,17.3589,17.3788,17.3589,17.3788,142412.0
2025-05-15 15:30:00,17.41,17.42,17.37,17.38,277000.0,17.3788,17.3888,17.3389,17.3489,277000.0
2025-05-15 15:40:00,17.38,17.4,17.36,17.38,398923.0,17.3489,17.3689,17.3289,17.3489,398923.0
2025-05-15 15:50:00,17.38,17.39,17.33,17.38,1069436.0,17.3489,17.3589,17.299,17.3489,1069436.0
2025-05-16 09:30:00,17.45,17.71,17.42,17.62,1383076.0,17.4188,17.6783,17.3888,17.5885,1383076.0
2025-05-16 09:40:00,17.63,17.77,17.6,17.76,412628.0,17.5984,17.7382,17.5685,17.7282,412628.0
2025-05-16 09:50:00,17.76,17.84,17.75,17.81,398726.0,17.7282,17.8081,17.7182,17.7781,398726.0
2025-05-16 10:00:00,17.8,17.82,17.7,17.71,351523.0,17.7681,17.7881,17.6683,17.6783,351523.0
2025-05-16 10:10:00,17.71,17.76,17.71,17.73,224270.0,17.6783,17.7282,17.6783,17.6983,224270.0
2025-05-16 10:20:00,17.72,17.82,17.71,17.82,320441.0,17.6883,17.7881,17.6783,17.7881,320441.0
2025-05-16 10:30:00,17.82,17.87,17.8,17.82,292545.0,17.7881,17.838,17.7681,17.7881,292545.0
2025-05-16 10:40:00,17.82,17.89,17.82,17.85,235451.0,17.7881,17.858,17.7881,17.818,235451.0
2025-05-16 10:50:00,17.85,17.87,17.83,17.87,149046.0,17.818,17.838,17.7981,17.838,149046.0
2025-05-16 11:00:00,17.86,17.91,17.84,17.91,218458.0,17.828,17.8779,17.8081,17.8779,218458.0
2025-05-16 11:10:00,17.91,17.93,17.89,17.91,234740.0,17.8779,17.8979,17.858,17.8779,234740.0
2025-05-16 11:20:00,17.91,17.91,17.89,17.89,135216.0,17.8779,17.8779,17.858,17.858,135216.0
2025-05-16 11:30:00,17.89,17.94,17.89,17.92,272402.0,17.858,17.9079,17.858,17.8879,272402.0
2025-05-16 11:40:00,17.92,17.93,17.88,17.88,127274.0,17.8879,17.8979,17.848,17.848,127274.0
2025-05-16 11:50:00,17.89,17.92,17.88,17.92,133105.0,17.858,17.8879,17.848,17.8879,133105.0
2025-05-16 12:00:00,17.91,17.94,17.9,17.94,141093.0,17.8779,17.9079,17.868,17.9079,141093.0
2025-05-16 12:10:00,17.94,17.94,17.92,17.93,153265.0,17.9079,17.9079,17.8879,17.8979,153265.0
2025-05-16 12:20:00,17.92,17.94,17.92,17.93,84112.0,17.8879,17.9079,17.8879,17.8979,84112.0
2025-05-16 12:30:00,17.93,17.94,17.91,17.91,69915.0,17.8979,17.9079,17.8779,17.8779,69915.0
2025-05-16 12:40:00,17.91,17.92,17.88,17.89,83463.0,17.8779,17.8879,17.848,17.858,83463.0
2025-05-16 12:50:00,17.89,17.92,17.88,17.91,154971.0,17.858,17.8879,17.848,17.8779,154971.0
2025-05-16 13:00:00,17.91,17.94,17.91,17.94,125262.0,17.8779,17.9079,17.8779,17.9079,125262.0
2025-05-16 13:10:00,17.94,17.94,17.92,17.94,94254.0,17.9079,17.9079,17.8879,17.9079,94254.0
2025-05-16 13:20:00,17.93,17.94,17.92,17.93,127807.0,17.8979,17.9079,17.8879,17.8979,127807.0
2025-05-16 13:30:00,17.93,17.95,17.9,17.91,370793.0,17.8979,17.9179,17.868,17.8779,370793.0
2025-05-16 13:40:00,17.91,17.94,17.91,17.94,178338.0,17.8779,17.9079,17.8779,17.9079,178338.0
2025-05-16 13:50:00,17.94,17.94,17.91,17.91,166569.0,17.9079,17.9079,17.8779,17.8779,166569.0
2025-05-16 14:00:00,17.91,17.92,17.89,17.91,106887.0,17.8779,17.8879,17.858,17.8779,106887.0
2025-05-16 14:10:00,17.91,17.92,17.88,17.88,188599.0,17.8779,17.8879,17.848,17.848,188599.0
2025-05-16 14:20:00,17.89,17.91,17.88,17.9,82837.0,17.858,17.8779,17.848,17.868,82837.0
2025-05-16 14:30:00,17.9,17.91,17.86,17.87,223732.0,17.868,17.8779,17.828,17.838,223732.0
2025-05-16 14:40:00,17.87,17.89,17.83,17.84,390372.0,17.838,17.858,17.7981,17.8081,390372.0
2025-05-16 14:50:00,17.84,17.89,17.82,17.87,408981.0,17.8081,17.858,17.7881,17.838,408981.0
2025-05-16 15:00:00,17.86,17.88,17.84,17.88,181112.0,17.828,17.848,17.8081,17.848,181112.0
2025-05-16 15:10:00,17.88,17.88,17.85,17.86,191600.0,17.848,17.848,17.818,17.828,191600.0
2025-05-16 15:20:00,17.86,17.86,17.82,17.83,288951.0,17.828,17.828,17.7881,17.7981,288951.0
2025-05-16 15:30:00,17.82,17.83,17.81,17.82,235628.0,17.7881,17.7981,17.7781,17.7881,235628.0
2025-05-16 15:40:00,17.82,17.86,17.82,17.84,574162.0,17.7881,17.828,17.7881,17.8081,574162.0
2025-05-16 15:50:00,17.83,17.88,17.83,17.87,1823781.0,17.7981,17.848,17.7981,17.838,1823781.0
2025-05-19 09:30:00,17.73,17.8,17.72,17.76,408243.0,17.6983,17.7681,17.6883,17.7282,408243.0
2025-05-19 09:40:00,17.75,17.76,17.68,17.73,245228.0,17.7182,17.7282,17.6483,17.6983,245228.0
2025-05-19 09:50:00,17.72,17.73,17.66,17.69,203015.0,17.6883,17.6983,17.6284,17.6583,203015.0
2025-05-19 10:00:00,17.69,17.74,17.67,17.71,178561.0,17.6583,17.7082,17.6384,17.6783,178561.0
2025-05-19 10:10:00,17.71,17.72,17.64,17.69,231993.0,17.6783,17.6883,17.6084,17.6583,231993.0
2025-05-19 10:20:00,17.69,17.75,17.68,17.75,152162.0,17.6583,17.7182,17.6483,17.7182,152162.0
2025-05-19 10:30:00,17.75,17.77,17.74,17.76,121539.0,17.7182,17.7382,17.7082,17.7282,121539.0
2025-05-19 10:40:00,17.76,17.76,17.68,17.69,211242.0,17.7282,17.7282,17.6483,17.6583,211242.0
2025-05-19 10:50:00,17.69,17.69,17.65,17.69,118178.0,17.6583,17.6583,17.6184,17.6583,118178.0
2025-05-19 11:00:00,17.69,17.76,17.68,17.76,124197.0,17.6583,17.7282,17.6483,17.7282,124197.0
2025-05-19 11:10:00,17.76,17.8,17.74,17.78,140582.0,17.7282,17.7681,17.7082,17.7482,140582.0
2025-05-19 11:20:00,17.78,17.78,17.75,17.77,89267.0,17.7482,17.7482,17.7182,17.7382,89267.0
2025-05-19 11:30:00,17.76,17.77,17.73,17.75,129001.0,17.7282,17.7382,17.6983,17.7182,129001.0
2025-05-19 11:40:00,17.75,17.79,17.74,17.79,83865.0,17.7182,17.7582,17.7082,17.7582,83865.0
2025-05-19 11:50:00,17.79,17.79,17.76,17.76,68107.0,17.7582,17.7582,17.7282,17.7282,68107.0
2025-05-19 12:00:00,17.77,17.77,17.74,17.77,69986.0,17.7382,17.7382,17.7082,17.7382,69986.0
2025-05-19 12:10:00,17.77,17.77,17.75,17.76,74571.0,17.7382,17.7382,17.7182,17.7282,74571.0
2025-05-19 12:20:00,17.77,17.77,17.75,17.75,62265.0,17.7382,17.7382,17.7182,17.7182,62265.0
2025-05-19 12:30:00,17.75,17.75,17.72,17.73,64476.0,17.7182,17.7182,17.6883,17.6983,64476.0
2025-05-19 12:40:00,17.73,17.74,17.7,17.73,103274.0,17.6983,17.7082,17.6683,17.6983,103274.0
2025-05-19 12:50:00,17.73,17.77,17.73,17.76,89518.0,17.6983,17.7382,17.6983,17.7282,89518.0
2025-05-19 13:00:00,17.76,17.77,17.74,17.75,54751.0,17.7282,17.7382,17.7082,17.7182,54751.0
2025-05-19 13:10:00,17.76,17.78,17.75,17.77,153152.0,17.7282,17.7482,17.7182,17.7382,153152.0
2025-05-19 13:20:00,17.77,17.79,17.76,17.78,87998.0,17.7382,17.7582,17.7282,17.7482,87998.0
2025-05-19 13:30:00,17.78,17.79,17.76,17.77,109074.0,17.7482,17.7582,17.7282,17.7382,109074.0
2025-05-19 13:40:00,17.77,17.78,17.76,17.78,64482.0,17.7382,17.7482,17.7282,17.7482,64482.0
2025-05-19 13:50:00,17.78,17.79,17.77,17.78,53117.0,17.7482,17.7582,17.7382,17.7482,53117.0
2025-05-19 14:00:00,17.78,17.78,17.74,17.75,57959.0,17.7482,17.7482,17.7082,17.7182,57959.0
2025-05-19 14:10:00,17.75,17.75,17.73,17.73,44313.0,17.7182,17.7182,17.6983,17.6983,44313.0
2025-05-19 14:20:00,17.73,17.75,17.72,17.73,89803.0,17.6983,17.7182,17.6883,17.6983,89803.0
2025-05-19 14:30:00,17.73,17.74,17.71,17.73,125967.0,17.6983,17.7082,17.6783,17.6983,125967.0
2025-05-19 14:40:00,17.73,17.73,17.72,17.72,34107.0,17.6983,17.6983,17.6883,17.6883,34107.0
2025-05-19 14:50:00,17.73,17.74,17.71,17.74,89763.0,17.6983,17.7082,17.6783,17.7082,89763.0
2025-05-19 15:00:00,17.73,17.75,17.71,17.71,77789.0,17.6983,17.7182,17.6783,17.6783,77789.0
2025-05-19 15:10:00,17.71,17.72,17.69,17.7,78867.0,17.6783,17.6883,17.6583,17.6683,78867.0
2025-05-19 15:20:00,17.7,17.71,17.67,17.69,206488.0,17.6683,17.6783,17.6384,17.6583,206488.0
2025-05-19 15:30:00,17.69,17.72,17.68,17.7,229916.0,17.6583,17.6883,17.6483,17.6683,229916.0
2025-05-19 15:40:00,17.7,17.72,17.69,17.71,261010.0,17.6683,17.6883,17.6583,17.6783,261010.0
2025-05-19 15:50:00,17.72,17.76,17.7,17.76,996772.0,17.6883,17.7282,17.6683,17.7282,996772.0
2025-05-20 09:30:00,17.71,17.8,17.7,17.75,319032.0,17.6783,17.7681,17.6683,17.7182,319032.0
2025-05-20 09:40:00,17.76,17.82,17.76,17.8,83393.0,17.7282,17.7881,17.7282,17.7681,83393.0
2025-05-20 09:50:00,17.8,17.82,17.78,17.8,109624.0,17.7681,17.7881,17.7482,17.7681,109624.0
2025-05-20 10:00:00,17.8,17.81,17.78,17.8,197609.0,17.7681,17.7781,17.7482,17.7681,197609.0
2025-05-20 10:10:00,17.8,17.85,17.79,17.81,1558063.0,17.7681,17.818,17.7582,17.7781,1558063.0
2025-05-20 10:20:00,17.82,17.83,17.79,17.8,248139.0,17.7881,17.7981,17.7582,17.7681,248139.0
2025-05-20 10:30:00,17.8,17.8,17.73,17.8,262105.0,17.7681,17.7681,17.6983,17.7681,262105.0
2025-05-20 10:40:00,17.8,17.86,17.79,17.84,140613.0,17.7681,17.828,17.7582,17.8081,140613.0
2025-05-20 10:50:00,17.84,17.84,17.79,17.8,239535.0,17.8081,17.8081,17.7582,17.7681,239535.0
2025-05-20 11:00:00,17.79,17.8,17.75,17.78,68597.0,17.7582,17.7681,17.7182,17.7482,68597.0
2025-05-20 11:10:00,17.78,17.81,17.76,17.8,135591.0,17.7482,17.7781,17.7282,17.7681,135591.0
2025-05-20 11:20:00,17.79,17.81,17.77,17.8,164517.0,17.7582,17.7781,17.7382,17.7681,164517.0
2025-05-20 11:30:00,17.8,17.8,17.74,17.75,92052.0,17.7681,17.7681,17.7082,17.7182,92052.0
2025-05-20 11:40:00,17.75,17.75,17.73,17.75,41954.0,17.7182,17.7182,17.6983,17.7182,41954.0
2025-05-20 11:50:00,17.75,17.77,17.73,17.77,103966.0,17.7182,17.7382,17.6983,17.7382,103966.0
2025-05-20 12:00:00,17.77,17.77,17.73,17.75,52878.0,17.7382,17.7382,17.6983,17.7182,52878.0
2025-05-20 12:10:00,17.75,17.75,17.71,17.73,134624.0,17.7182,17.7182,17.6783,17.6983,134624.0
2025-05-20 12:20:00,17.73,17.74,17.69,17.71,249879.0,17.6983,17.7082,17.6583,17.6783,249879.0
2025-05-20 12:30:00,17.71,17.74,17.71,17.73,109568.0,17.6783,17.7082,17.6783,17.6983,109568.0
2025-05-20 12:40:00,17.73,17.75,17.72,17.74,69753.0,17.6983,17.7182,17.6883,17.7082,69753.0
2025-05-20 12:50:00,17.75,17.76,17.72,17.76,95738.0,17.7182,17.7282,17.6883,17.7282,95738.0
2025-05-20 13:00:00,17.76,17.76,17.74,17.75,78675.0,17.7282,17.7282,17.7082,17.7182,78675.0
2025-05-20 13:10:00,17.75,17.79,17.74,17.78,127870.0,17.7182,17.7582,17.7082,17.7482,127870.0
2025-05-20 13:20:00,17.78,17.79,17.76,17.79,88920.0,17.7482,17.7582,17.7282,17.7582,88920.0
2025-05-20 13:30:00,17.79,17.79,17.77,17.79,114899.0,17.7582,17.7582,17.7382,17.7582,114899.0
2025-05-20 13:40:00,17.79,17.8,17.77,17.79,109249.0,17.7582,17.7681,17.7382,17.7582,109249.0
2025-05-20 13:50:00,17.79,17.8,17.77,17.79,86532.0,17.7582,17.7681,17.7382,17.7582,86532.0
2025-05-20 14:00:00,17.79,17.81,17.78,17.8,216099.0,17.7582,17.7781,17.7482,17.7681,216099.0
2025-05-20 14:10:00,17.8,17.81,17.79,17.8,115150.0,17.7681,17.7781,17.7582,17.7681,115150.0
2025-05-20 14:20:00,17.8,17.82,17.76,17.77,253636.0,17.7681,17.7881,17.7282,17.7382,253636.0
2025-05-20 14:30:00,17.77,17.81,17.76,17.8,128257.0,17.7382,17.7781,17.7282,17.7681,128257.0
2025-05-20 14:40:00,17.8,17.81,17.78,17.8,131691.0,17.7681,17.7781,17.7482,17.7681,131691.0
2025-05-20 14:50:00,17.8,17.8,17.77,17.78,92184.0,17.7681,17.7681,17.7382,17.7482,92184.0
2025-05-20 15:00:00,17.78,17.78,17.71,17.76,212461.0,17.7482,17.7482,17.6783,17.7282,212461.0
2025-05-20 15:10:00,17.76,17.77,17.74,17.77,109289.0,17.7282,17.7382,17.7082,17.7382,109289.0
2025-05-20 15:20:00,17.77,17.77,17.74,17.74,123974.0,17.7382,17.7382,17.7082,17.7082,123974.0
2025-05-20 15:30:00,17.75,17.77,17.74,17.77,250456.0,17.7182,17.7382,17.7082,17.7382,250456.0
2025-05-20 15:40:00,17.77,17.78,17.74,17.74,371216.0,17.7382,17.7482,17.7082,17.7082,371216.0
2025-05-20 15:50:00,17.74,17.77,17.73,17.76,891758.0,17.7082,17.7382,17.6983,17.7282,891758.0
2025-05-21 09:30:00,17.73,17.75,17.66,17.72,238047.0,17.6983,17.7182,17.6284,17.6883,238047.0
2025-05-21 09:40:00,17.73,17.75,17.7,17.71,72074.0,17.6983,17.7182,17.6683,17.6783,72074.0
2025-05-21 09:50:00,17.71,17.72,17.67,17.68,98016.0,17.6783,17.6883,17.6384,17.6483,98016.0
2025-05-21 10:00:00,17.69,17.69,17.63,17.64,220516.0,17.6583,17.6583,17.5984,17.6084,220516.0
2025-05-21 10:10:00,17.64,17.71,17.62,17.71,104432.0,17.6084,17.6783,17.5885,17.6783,104432.0
2025-05-21 10:20:00,17.71,17.72,17.65,17.66,233266.0,17.6783,17.6883,17.6184,17.6284,233266.0
2025-05-21 10:30:00,17.65,17.68,17.62,17.68,167553.0,17.6184,17.6483,17.5885,17.6483,167553.0
2025-05-21 10:40:00,17.68,17.7,17.65,17.66,228015.0,17.6483,17.6683,17.6184,17.6284,228015.0
2025-05-21 10:50:00,17.66,17.69,17.62,17.66,214514.0,17.6284,17.6583,17.5885,17.6284,214514.0
2025-05-21 11:00:00,17.66,17.71,17.65,17.7,122332.0,17.6284,17.6783,17.6184,17.6683,122332.0
2025-05-21 11:10:00,17.7,17.77,17.7,17.77,273375.0,17.6683,17.7382,17.6683,17.7382,273375.0
2025-05-21 11:20:00,17.77,17.79,17.74,17.74,150636.0,17.7382,17.7582,17.7082,17.7082,150636.0
2025-05-21 11:30:00,17.74,17.75,17.72,17.73,105569.0,17.7082,17.7182,17.6883,17.6983,105569.0
2025-05-21 11:40:00,17.73,17.74,17.69,17.69,132392.0,17.6983,17.7082,17.6583,17.6583,132392.0
2025-05-21 11:50:00,17.69,17.71,17.64,17.64,123507.0,17.6583,17.6783,17.6084,17.6084,123507.0
2025-05-21 12:00:00,17.64,17.65,17.59,17.6,184435.0,17.6084,17.6184,17.5585,17.5685,184435.0
2025-05-21 12:10:00,17.6,17.62,17.57,17.61,146428.0,17.5685,17.5885,17.5385,17.5785,146428.0
2025-05-21 12:20:00,17.61,17.62,17.57,17.59,101699.0,17.5785,17.5885,17.5385,17.5585,101699.0
2025-05-21 12:30:00,17.59,17.64,17.58,17.62,80488.0,17.5585,17.6084,17.5485,17.5885,80488.0
2025-05-21 12:40:00,17.62,17.63,17.61,17.63,107246.0,17.5885,17.5984,17.5785,17.5984,107246.0
2025-05-21 12:50:00,17.63,17.64,17.61,17.61,185420.0,17.5984,17.6084,17.5785,17.5785,185420.0
2025-05-21 13:00:00,17.62,17.64,17.61,17.63,100433.0,17.5885,17.6084,17.5785,17.5984,100433.0
2025-05-21 13:10:00,17.62,17.63,17.57,17.59,163446.0,17.5885,17.5984,17.5385,17.5585,163446.0
2025-05-21 13:20:00,17.59,17.59,17.53,17.55,126914.0,17.5585,17.5585,17.4986,17.5186,126914.0
2025-05-21 13:30:00,17.55,17.6,17.53,17.6,162499.0,17.5186,17.5685,17.4986,17.5685,162499.0
2025-05-21 13:40:00,17.59,17.59,17.53,17.54,94411.0,17.5585,17.5585,17.4986,17.5086,94411.0
2025-05-21 13:50:00,17.54,17.55,17.51,17.53,117778.0,17.5086,17.5186,17.4787,17.4986,117778.0
2025-05-21 14:00:00,17.53,17.53,17.49,17.5,125987.0,17.4986,17.4986,17.4587,17.4687,125987.0
2025-05-21 14:10:00,17.5,17.51,17.48,17.48,79476.0,17.4687,17.4787,17.4487,17.4487,79476.0
2025-05-21 14:20:00,17.48,17.5,17.46,17.48,110348.0,17.4487,17.4687,17.4287,17.4487,110348.0
2025-05-21 14:30:00,17.48,17.52,17.48,17.5,142318.0,17.4487,17.4886,17.4487,17.4687,142318.0
2025-05-21 14:40:00,17.5,17.5,17.47,17.48,306160.0,17.4687,17.4687,17.4387,17.4487,306160.0
2025-05-21 14:50:00,17.48,17.48,17.43,17.44,310113.0,17.4487,17.4487,17.3988,17.4088,310113.0
2025-05-21 15:00:00,17.44,17.46,17.42,17.44,111941.0,17.4088,17.4287,17.3888,17.4088,111941.0
2025-05-21 15:10:00,17.43,17.45,17.42,17.43,175081.0,17.3988,17.4188,17.3888,17.3988,175081.0
2025-05-21 15:20:00,17.43,17.43,17.38,17.41,199760.0,17.3988,17.3988,17.3489,17.3788,199760.0
2025-05-21 15:30:00,17.41,17.44,17.4,17.44,241206.0,17.3788,17.4088,17.3689,17.4088,241206.0
2025-05-21 15:40:00,17.44,17.46,17.41,17.41,324189.0,17.4088,17.4287,17.3788,17.3788,324189.0
2025-05-21 15:50:00,17.41,17.42,17.38,17.38,1438428.0,17.3788,17.3888,17.3489,17.3489,1438428.0
2025-05-22 09:30:00,17.16,17.27,17.1,17.15,335644.0,17.1293,17.2391,17.0694,17.1193,335644.0
2025-05-22 09:40:00,17.16,17.17,17.07,17.09,983678.0,17.1293,17.1393,17.0394,17.0594,983678.0
2025-05-22 09:50:00,17.1,17.1,17.01,17.07,157108.0,17.0694,17.0694,16.9795,17.0394,157108.0
2025-05-22 10:00:00,17.07,17.11,17.03,17.04,175473.0,17.0394,17.0794,16.9995,17.0095,175473.0
2025-05-22 10:10:00,17.03,17.07,17.02,17.05,235235.0,16.9995,17.0394,16.9895,17.0195,235235.0
2025-05-22 10:20:00,17.06,17.12,17.05,17.1,308817.0,17.0295,17.0894,17.0195,17.0694,308817.0
2025-05-22 10:30:00,17.1,17.12,17.04,17.06,259601.0,17.0694,17.0894,17.0095,17.0295,259601.0
2025-05-22 10:40:00,17.05,17.14,17.05,17.13,226689.0,17.0195,17.1093,17.0195,17.0993,226689.0
2025-05-22 10:50:00,17.13,17.18,17.12,17.18,196830.0,17.0993,17.1492,17.0894,17.1492,196830.0
2025-05-22 11:00:00,17.18,17.19,17.14,17.14,109950.0,17.1492,17.1592,17.1093,17.1093,109950.0
2025-05-22 11:10:00,17.15,17.17,17.12,17.14,95698.0,17.1193,17.1393,17.0894,17.1093,95698.0
2025-05-22 11:20:00,17.14,17.18,17.14,17.16,76641.0,17.1093,17.1492,17.1093,17.1293,76641.0
2025-05-22 11:30:00,17.15,17.21,17.14,17.21,106147.0,17.1193,17.1792,17.1093,17.1792,106147.0
2025-05-22 11:40:00,17.21,17.23,17.19,17.23,68877.0,17.1792,17.1992,17.1592,17.1992,68877.0
2025-05-22 11:50:00,17.23,17.25,17.2,17.21,190220.0,17.1992,17.2191,17.1692,17.1792,190220.0
2025-05-22 12:00:00,17.21,17.23,17.18,17.21,97544.0,17.1792,17.1992,17.1492,17.1792,97544.0
2025-05-22 12:10:00,17.21,17.24,17.2,17.21,107413.0,17.1792,17.2091,17.1692,17.1792,107413.0
2025-05-22 12:20:00,17.21,17.22,17.17,17.18,89579.0,17.1792,17.1892,17.1393,17.1492,89579.0
2025-05-22 12:30:00,17.18,17.18,17.15,17.16,111415.0,17.1492,17.1492,17.1193,17.1293,111415.0
2025-05-22 12:40:00,17.16,17.17,17.14,17.15,79303.0,17.1293,17.1393,17.1093,17.1193,79303.0
2025-05-22 12:50:00,17.15,17.16,17.13,17.13,56755.0,17.1193,17.1293,17.0993,17.0993,56755.0
2025-05-22 13:00:00,17.14,17.16,17.12,17.14,89313.0,17.1093,17.1293,17.0894,17.1093,89313.0
2025-05-22 13:10:00,17.14,17.21,17.14,17.2,87721.0,17.1093,17.1792,17.1093,17.1692,87721.0
2025-05-22 13:20:00,17.2,17.23,17.19,17.21,79916.0,17.1692,17.1992,17.1592,17.1792,79916.0
2025-05-22 13:30:00,17.21,17.22,17.19,17.21,54900.0,17.1792,17.1892,17.1592,17.1792,54900.0
2025-05-22 13:40:00,17.21,17.22,17.2,17.21,116232.0,17.1792,17.1892,17.1692,17.1792,116232.0
2025-05-22 13:50:00,17.21,17.23,17.19,17.2,50701.0,17.1792,17.1992,17.1592,17.1692,50701.0
2025-05-22 14:00:00,17.19,17.23,17.19,17.22,200518.0,17.1592,17.1992,17.1592,17.1892,200518.0
2025-05-22 14:10:00,17.21,17.24,17.2,17.22,235486.0,17.1792,17.2091,17.1692,17.1892,235486.0
2025-05-22 14:20:00,17.22,17.26,17.21,17.23,260314.0,17.1892,17.2291,17.1792,17.1992,260314.0
2025-05-22 14:30:00,17.22,17.23,17.19,17.21,157292.0,17.1892,17.1992,17.1592,17.1792,157292.0
2025-05-22 14:40:00,17.21,17.23,17.19,17.2,185399.0,17.1792,17.1992,17.1592,17.1692,185399.0
2025-05-22 14:50:00,17.2,17.24,17.2,17.22,284347.0,17.1692,17.2091,17.1692,17.1892,284347.0
2025-05-22 15:00:00,17.23,17.25,17.19,17.21,369831.0,17.1992,17.2191,17.1592,17.1792,369831.0
2025-05-22 15:10:00,17.21,17.21,17.19,17.2,470574.0,17.1792,17.1792,17.1592,17.1692,470574.0
2025-05-22 15:20:00,17.2,17.21,17.14,17.16,551274.0,17.1692,17.1792,17.1093,17.1293,551274.0
2025-05-22 15:30:00,17.16,17.17,17.12,17.13,1162828.0,17.1293,17.1393,17.0894,17.0993,1162828.0
2025-05-22 15:40:00,17.13,17.14,17.08,17.09,1087735.0,17.0993,17.1093,17.0494,17.0594,1087735.0
2025-05-22 15:50:00,17.1,17.12,17.02,17.02,2771944.0,17.0694,17.0894,16.9895,16.9895,2771944.0
2025-05-23 09:30:00,17.13,17.14,16.92,16.93,503443.0,17.0993,17.1093,16.8897,16.8997,503443.0
2025-05-23 09:40:00,16.93,16.97,16.9,16.96,267037.0,16.8997,16.9396,16.8697,16.9296,267037.0
2025-05-23 09:50:00,16.96,16.97,16.89,16.91,272772.0,16.9296,16.9396,16.8598,16.8797,272772.0
2025-05-23 10:00:00,16.91,16.97,16.9,16.91,194986.0,16.8797,16.9396,16.8697,16.8797,194986.0
2025-05-23 10:10:00,16.91,16.94,16.89,16.91,172740.0,16.8797,16.9097,16.8598,16.8797,172740.0
2025-05-23 10:20:00,16.91,16.95,16.9,16.92,157194.0,16.8797,16.9197,16.8697,16.8897,157194.0
2025-05-23 10:30:00,16.91,16.95,16.89,16.91,175113.0,16.8797,16.9197,16.8598,16.8797,175113.0
2025-05-23 10:40:00,16.91,16.95,16.91,16.94,114082.0,16.8797,16.9197,16.8797,16.9097,114082.0
2025-05-23 10:50:00,16.94,16.94,16.89,16.92,105002.0,16.9097,16.9097,16.8598,16.8897,105002.0
2025-05-23 11:00:00,16.91,16.94,16.88,16.91,85614.0,16.8797,16.9097,16.8498,16.8797,85614.0
2025-05-23 11:10:00,16.92,16.95,16.92,16.94,71380.0,16.8897,16.9197,16.8897,16.9097,71380.0
2025-05-23 11:20:00,16.94,16.95,16.92,16.94,68836.0,16.9097,16.9197,16.8897,16.9097,68836.0
2025-05-23 11:30:00,16.94,16.98,16.93,16.96,142715.0,16.9097,16.9496,16.8997,16.9296,142715.0
2025-05-23 11:40:00,16.96,16.98,16.95,16.96,85996.0,16.9296,16.9496,16.9197,16.9296,85996.0
2025-05-23 11:50:00,16.97,16.97,16.92,16.94,90928.0,16.9396,16.9396,16.8897,16.9097,90928.0
2025-05-23 12:00:00,16.94,16.95,16.92,16.92,142179.0,16.9097,16.9197,16.8897,16.8897,142179.0
2025-05-23 12:10:00,16.93,16.94,16.92,16.94,38481.0,16.8997,16.9097,16.8897,16.9097,38481.0
2025-05-23 12:20:00,16.93,16.97,16.92,16.95,55937.0,16.8997,16.9396,16.8897,16.9197,55937.0
2025-05-23 12:30:00,16.95,16.97,16.93,16.96,81252.0,16.9197,16.9396,16.8997,16.9296,81252.0
2025-05-23 12:40:00,16.96,16.97,16.94,16.96,84371.0,16.9296,16.9396,16.9097,16.9296,84371.0
2025-05-23 12:50:00,16.96,16.96,16.93,16.94,108577.0,16.9296,16.9296,16.8997,16.9097,108577.0
2025-05-23 13:00:00,16.94,16.98,16.93,16.96,1347179.0,16.9097,16.9496,16.8997,16.9296,1347179.0
2025-05-23 13:10:00,16.96,17.03,16.96,17.02,102938.0,16.9296,16.9995,16.9296,16.9895,102938.0
2025-05-23 13:20:00,17.02,17.05,17.02,17.05,142059.0,16.9895,17.0195,16.9895,17.0195,142059.0
2025-05-23 13:30:00,17.05,17.06,17.02,17.05,127553.0,17.0195,17.0295,16.9895,17.0195,127553.0
2025-05-23 13:40:00,17.05,17.09,17.03,17.07,271687.0,17.0195,17.0594,16.9995,17.0394,271687.0
2025-05-23 13:50:00,17.07,17.09,17.04,17.05,297356.0,17.0394,17.0594,17.0095,17.0195,297356.0
2025-05-23 14:00:00,17.05,17.06,17.04,17.05,70613.0,17.0195,17.0295,17.0095,17.0195,70613.0
2025-05-23 14:10:00,17.05,17.07,17.02,17.04,225023.0,17.0195,17.0394,16.9895,17.0095,225023.0
2025-05-23 14:20:00,17.03,17.06,17.01,17.05,132787.0,16.9995,17.0295,16.9795,17.0195,132787.0
2025-05-23 14:30:00,17.05,17.11,17.05,17.1,492120.0,17.0195,17.0794,17.0195,17.0694,492120.0
2025-05-23 14:40:00,17.09,17.1,17.05,17.07,99970.0,17.0594,17.0694,17.0195,17.0394,99970.0
2025-05-23 14:50:00,17.07,17.09,17.06,17.07,118464.0,17.0394,17.0594,17.0295,17.0394,118464.0
2025-05-23 15:00:00,17.07,17.09,17.05,17.09,121822.0,17.0394,17.0594,17.0195,17.0594,121822.0
2025-05-23 15:10:00,17.09,17.11,17.05,17.05,257037.0,17.0594,17.0794,17.0195,17.0195,257037.0
2025-05-23 15:20:00,17.05,17.07,17.02,17.04,242468.0,17.0195,17.0394,16.9895,17.0095,242468.0
2025-05-23 15:30:00,17.04,17.06,17.02,17.05,267044.0,17.0095,17.0295,16.9895,17.0195,267044.0
2025-05-23 15:40:00,17.05,17.07,17.03,17.04,373051.0,17.0195,17.0394,16.9995,17.0095,373051.0
2025-05-23 15:50:00,17.03,17.05,17.01,17.03,1876144.0,16.9995,17.0195,16.9795,16.9995,1876144.0
2025-05-27 09:30:00,17.25,17.28,17.02,17.07,408701.0,17.2191,17.2491,16.9895,17.0394,408701.0
2025-05-27 09:40:00,17.08,17.12,17.07,17.1,120076.0,17.0494,17.0894,17.0394,17.0694,120076.0
2025-05-27 09:50:00,17.1,17.11,17.05,17.05,128753.0,17.0694,17.0794,17.0195,17.0195,128753.0
2025-05-27 10:00:00,17.05,17.06,17.0,17.01,204831.0,17.0195,17.0295,16.9696,16.9795,204831.0
2025-05-27 10:10:00,17.01,17.01,16.97,17.0,168537.0,16.9795,16.9795,16.9396,16.9696,168537.0
2025-05-27 10:20:00,17.0,17.07,16.99,17.04,214631.0,16.9696,17.0394,16.9596,17.0095,214631.0
2025-05-27 10:30:00,17.04,17.07,17.03,17.05,111838.0,17.0095,17.0394,16.9995,17.0195,111838.0
2025-05-27 10:40:00,17.05,17.08,17.04,17.07,123150.0,17.0195,17.0494,17.0095,17.0394,123150.0
2025-05-27 10:50:00,17.07,17.08,17.04,17.07,178051.0,17.0394,17.0494,17.0095,17.0394,178051.0
2025-05-27 11:00:00,17.06,17.06,17.02,17.05,330503.0,17.0295,17.0295,16.9895,17.0195,330503.0
2025-05-27 11:10:00,17.05,17.1,17.05,17.09,471147.0,17.0195,17.0694,17.0195,17.0594,471147.0
2025-05-27 11:20:00,17.09,17.15,17.08,17.14,303741.0,17.0594,17.1193,17.0494,17.1093,303741.0
2025-05-27 11:30:00,17.14,17.14,17.08,17.1,152087.0,17.1093,17.1093,17.0494,17.0694,152087.0
2025-05-27 11:40:00,17.1,17.1,17.06,17.09,193329.0,17.0694,17.0694,17.0295,17.0594,193329.0
2025-05-27 11:50:00,17.09,17.09,17.07,17.09,141060.0,17.0594,17.0594,17.0394,17.0594,141060.0
2025-05-27 12:00:00,17.09,17.11,17.07,17.1,182946.0,17.0594,17.0794,17.0394,17.0694,182946.0
2025-05-27 12:10:00,17.1,17.1,17.07,17.09,73949.0,17.0694,17.0694,17.0394,17.0594,73949.0
2025-05-27 12:20:00,17.09,17.1,17.06,17.07,187541.0,17.0594,17.0694,17.0295,17.0394,187541.0
2025-05-27 12:30:00,17.07,17.1,17.07,17.1,146684.0,17.0394,17.0694,17.0394,17.0694,146684.0
2025-05-27 12:40:00,17.1,17.11,17.08,17.09,90761.0,17.0694,17.0794,17.0494,17.0594,90761.0
2025-05-27 12:50:00,17.09,17.09,17.05,17.06,167322.0,17.0594,17.0594,17.0195,17.0295,167322.0
2025-05-27 13:00:00,17.07,17.07,17.03,17.04,154216.0,17.0394,17.0394,16.9995,17.0095,154216.0
2025-05-27 13:10:00,17.03,17.05,17.02,17.04,148590.0,16.9995,17.0195,16.9895,17.0095,148590.0
2025-05-27 13:20:00,17.05,17.06,17.03,17.04,97090.0,17.0195,17.0295,16.9995,17.0095,97090.0
2025-05-27 13:30:00,17.04,17.05,17.02,17.05,105526.0,17.0095,17.0195,16.9895,17.0195,105526.0
2025-05-27 13:40:00,17.04,17.08,17.04,17.07,202005.0,17.0095,17.0494,17.0095,17.0394,202005.0
2025-05-27 13:50:00,17.07,17.11,17.07,17.11,242186.0,17.0394,17.0794,17.0394,17.0794,242186.0
2025-05-27 14:00:00,17.11,17.12,17.09,17.1,194782.0,17.0794,17.0894,17.0594,17.0694,194782.0
2025-05-27 14:10:00,17.1,17.14,17.09,17.12,377687.0,17.0694,17.1093,17.0594,17.0894,377687.0
2025-05-27 14:20:00,17.11,17.12,17.1,17.1,94505.0,17.0794,17.0894,17.0694,17.0694,94505.0
2025-05-27 14:30:00,17.1,17.12,17.09,17.11,224409.0,17.0694,17.0894,17.0594,17.0794,224409.0
2025-05-27 14:40:00,17.12,17.12,17.08,17.08,131494.0,17.0894,17.0894,17.0494,17.0494,131494.0
2025-05-27 14:50:00,17.08,17.1,17.07,17.09,218876.0,17.0494,17.0694,17.0394,17.0594,218876.0
2025-05-27 15:00:00,17.08,17.11,17.07,17.1,251327.0,17.0494,17.0794,17.0394,17.0694,251327.0
2025-05-27 15:10:00,17.1,17.1,17.07,17.07,129668.0,17.0694,17.0694,17.0394,17.0394,129668.0
2025-05-27 15:20:00,17.07,17.08,17.06,17.07,198167.0,17.0394,17.0494,17.0295,17.0394,198167.0
2025-05-27 15:30:00,17.08,17.08,17.06,17.07,357323.0,17.0494,17.0494,17.0295,17.0394,357323.0
2025-05-27 15:40:00,17.07,17.1,17.04,17.05,496336.0,17.0394,17.0694,17.0095,17.0195,496336.0
2025-05-27 15:50:00,17.05,17.08,17.03,17.05,2184166.0,17.0195,17.0494,16.9995,17.0195,2184166.0
2025-05-28 09:30:00,17.16,17.18,17.02,17.03,309553.0,17.1293,17.1492,16.9895,16.9995,309553.0
2025-05-28 09:40:00,17.02,17.07,16.99,17.05,196549.0,16.9895,17.0394,16.9596,17.0195,196549.0
2025-05-28 09:50:00,17.05,17.08,17.02,17.07,171519.0,17.0195,17.0494,16.9895,17.0394,171519.0
2025-05-28 10:00:00,17.07,17.1,17.04,17.09,188102.0,17.0394,17.0694,17.0095,17.0594,188102.0
2025-05-28 10:10:00,17.08,17.1,17.05,17.09,157924.0,17.0494,17.0694,17.0195,17.0594,157924.0
2025-05-28 10:20:00,17.1,17.14,17.07,17.07,150414.0,17.0694,17.1093,17.0394,17.0394,150414.0
2025-05-28 10:30:00,17.07,17.11,17.04,17.04,172594.0,17.0394,17.0794,17.0095,17.0095,172594.0
2025-05-28 10:40:00,17.05,17.06,17.03,17.03,118993.0,17.0195,17.0295,16.9995,16.9995,118993.0
2025-05-28 10:50:00,17.04,17.06,17.02,17.05,113081.0,17.0095,17.0295,16.9895,17.0195,113081.0
2025-05-28 11:00:00,17.05,17.07,17.01,17.02,163583.0,17.0195,17.0394,16.9795,16.9895,163583.0
2025-05-28 11:10:00,17.02,17.02,16.95,16.98,188511.0,16.9895,16.9895,16.9197,16.9496,188511.0
2025-05-28 11:20:00,16.98,17.0,16.95,16.96,143862.0,16.9496,16.9696,16.9197,16.9296,143862.0
2025-05-28 11:30:00,16.96,16.96,16.92,16.93,117338.0,16.9296,16.9296,16.8897,16.8997,117338.0
2025-05-28 11:40:00,16.92,16.92,16.85,16.88,202843.0,16.8897,16.8897,16.8198,16.8498,202843.0
2025-05-28 11:50:00,16.89,16.91,16.88,16.91,204307.0,16.8598,16.8797,16.8498,16.8797,204307.0
2025-05-28 12:00:00,16.91,16.93,16.89,16.91,157404.0,16.8797,16.8997,16.8598,16.8797,157404.0
2025-05-28 12:10:00,16.91,16.94,16.9,16.91,145406.0,16.8797,16.9097,16.8697,16.8797,145406.0
2025-05-28 12:20:00,16.91,16.93,16.89,16.92,182557.0,16.8797,16.8997,16.8598,16.8897,182557.0
2025-05-28 12:30:00,16.92,16.94,16.91,16.91,134133.0,16.8897,16.9097,16.8797,16.8797,134133.0
2025-05-28 12:40:00,16.91,16.93,16.9,16.93,97779.0,16.8797,16.8997,16.8697,16.8997,97779.0
2025-05-28 12:50:00,16.92,16.93,16.9,16.93,124780.0,16.8897,16.8997,16.8697,16.8997,124780.0
2025-05-28 13:00:00,16.93,16.93,16.91,16.93,145853.0,16.8997,16.8997,16.8797,16.8997,145853.0
2025-05-28 13:10:00,16.93,16.95,16.92,16.92,147310.0,16.8997,16.9197,16.8897,16.8897,147310.0
2025-05-28 13:20:00,16.92,16.93,16.89,16.91,144645.0,16.8897,16.8997,16.8598,16.8797,144645.0
2025-05-28 13:30:00,16.91,16.92,16.88,16.91,109574.0,16.8797,16.8897,16.8498,16.8797,109574.0
2025-05-28 13:40:00,16.91,16.93,16.89,16.91,148012.0,16.8797,16.8997,16.8598,16.8797,148012.0
2025-05-28 13:50:00,16.91,16.95,16.91,16.93,168353.0,16.8797,16.9197,16.8797,16.8997,168353.0
2025-05-28 14:00:00,16.94,16.97,16.93,16.94,132784.0,16.9097,16.9396,16.8997,16.9097,132784.0
2025-05-28 14:10:00,16.94,16.94,16.92,16.93,129580.0,16.9097,16.9097,16.8897,16.8997,129580.0
2025-05-28 14:20:00,16.92,16.94,16.92,16.94,164817.0,16.8897,16.9097,16.8897,16.9097,164817.0
2025-05-28 14:30:00,16.94,16.96,16.92,16.93,179518.0,16.9097,16.9296,16.8897,16.8997,179518.0
2025-05-28 14:40:00,16.93,16.94,16.9,16.91,142449.0,16.8997,16.9097,16.8697,16.8797,142449.0
2025-05-28 14:50:00,16.91,16.93,16.85,16.93,313902.0,16.8797,16.8997,16.8198,16.8997,313902.0
2025-05-28 15:00:00,16.93,16.95,16.91,16.94,162827.0,16.8997,16.9197,16.8797,16.9097,162827.0
2025-05-28 15:10:00,16.94,16.94,16.9,16.94,260106.0,16.9097,16.9097,16.8697,16.9097,260106.0
2025-05-28 15:20:00,16.94,16.94,16.91,16.93,181468.0,16.9097,16.9097,16.8797,16.8997,181468.0
2025-05-28 15:30:00,16.93,16.94,16.9,16.91,280222.0,16.8997,16.9097,16.8697,16.8797,280222.0
2025-05-28 15:40:00,16.91,16.93,16.89,16.89,371076.0,16.8797,16.8997,16.8598,16.8598,371076.0
2025-05-28 15:50:00,16.89,16.92,16.87,16.91,1078124.0,16.8598,16.8897,16.8398,16.8797,1078124.0
2025-05-29 09:30:00,16.89,16.9,16.75,16.89,350625.0,16.8598,16.8697,16.72,16.8598,350625.0
2025-05-29 09:40:00,16.89,16.97,16.88,16.96,105877.0,16.8598,16.9396,16.8498,16.9296,105877.0
2025-05-29 09:50:00,16.96,16.98,16.93,16.96,156141.0,16.9296,16.9496,16.8997,16.9296,156141.0
2025-05-29 10:00:00,16.95,17.03,16.94,17.0,173088.0,16.9197,16.9995,16.9097,16.9696,173088.0
2025-05-29 10:10:00,17.01,17.07,17.0,17.01,135481.0,16.9795,17.0394,16.9696,16.9795,135481.0
2025-05-29 10:20:00,17.01,17.07,17.0,17.05,79613.0,16.9795,17.0394,16.9696,17.0195,79613.0
2025-05-29 10:30:00,17.04,17.05,17.0,17.02,137448.0,17.0095,17.0195,16.9696,16.9895,137448.0
2025-05-29 10:40:00,17.02,17.02,16.97,16.98,124340.0,16.9895,16.9895,16.9396,16.9496,124340.0
2025-05-29 10:50:00,16.98,17.01,16.97,17.01,100805.0,16.9496,16.9795,16.9396,16.9795,100805.0
2025-05-29 11:00:00,17.01,17.01,16.96,17.0,168109.0,16.9795,16.9795,16.9296,16.9696,168109.0
2025-05-29 11:10:00,17.0,17.0,16.93,16.94,140389.0,16.9696,16.9696,16.8997,16.9097,140389.0
2025-05-29 11:20:00,16.94,17.0,16.93,17.0,130732.0,16.9097,16.9696,16.8997,16.9696,130732.0
2025-05-29 11:30:00,17.0,17.0,16.95,16.96,179257.0,16.9696,16.9696,16.9197,16.9296,179257.0
2025-05-29 11:40:00,16.96,16.97,16.93,16.96,103289.0,16.9296,16.9396,16.8997,16.9296,103289.0
2025-05-29 11:50:00,16.96,17.01,16.93,16.96,135653.0,16.9296,16.9795,16.8997,16.9296,135653.0
2025-05-29 12:00:00,16.96,17.01,16.95,16.98,90257.0,16.9296,16.9795,16.9197,16.9496,90257.0
2025-05-29 12:10:00,16.98,17.02,16.96,17.02,81081.0,16.9496,16.9895,16.9296,16.9895,81081.0
2025-05-29 12:20:00,17.02,17.02,16.98,17.01,59164.0,16.9895,16.9895,16.9496,16.9795,59164.0
2025-05-29 12:30:00,17.01,17.04,17.0,17.04,122138.0,16.9795,17.0095,16.9696,17.0095,122138.0
2025-05-29 12:40:00,17.04,17.06,17.03,17.04,146352.0,17.0095,17.0295,16.9995,17.0095,146352.0
2025-05-29 12:50:00,17.04,17.07,17.03,17.07,126325.0,17.0095,17.0394,16.9995,17.0394,126325.0
2025-05-29 13:00:00,17.07,17.08,17.06,17.07,145237.0,17.0394,17.0494,17.0295,17.0394,145237.0
2025-05-29 13:10:00,17.07,17.09,17.06,17.07,151241.0,17.0394,17.0594,17.0295,17.0394,151241.0
2025-05-29 13:20:00,17.08,17.09,17.07,17.07,98098.0,17.0494,17.0594,17.0394,17.0394,98098.0
2025-05-29 13:30:00,17.07,17.08,17.05,17.07,89858.0,17.0394,17.0494,17.0195,17.0394,89858.0
2025-05-29 13:40:00,17.07,17.09,17.06,17.09,103777.0,17.0394,17.0594,17.0295,17.0594,103777.0
2025-05-29 13:50:00,17.09,17.09,17.06,17.07,123051.0,17.0594,17.0594,17.0295,17.0394,123051.0
2025-05-29 14:00:00,17.07,17.09,17.06,17.07,100690.0,17.0394,17.0594,17.0295,17.0394,100690.0
2025-05-29 14:10:00,17.07,17.08,17.02,17.03,147820.0,17.0394,17.0494,16.9895,16.9995,147820.0
2025-05-29 14:20:00,17.03,17.07,17.03,17.05,69130.0,16.9995,17.0394,16.9995,17.0195,69130.0
2025-05-29 14:30:00,17.05,17.08,17.05,17.07,78362.0,17.0195,17.0494,17.0195,17.0394,78362.0
2025-05-29 14:40:00,17.07,17.09,17.07,17.07,119084.0,17.0394,17.0594,17.0394,17.0394,119084.0
2025-05-29 14:50:00,17.07,17.09,17.05,17.07,146050.0,17.0394,17.0594,17.0195,17.0394,146050.0
2025-05-29 15:00:00,17.07,17.1,17.06,17.07,164300.0,17.0394,17.0694,17.0295,17.0394,164300.0
2025-05-29 15:10:00,17.07,17.09,17.07,17.09,92533.0,17.0394,17.0594,17.0394,17.0594,92533.0
2025-05-29 15:20:00,17.08,17.09,17.05,17.05,109664.0,17.0494,17.0594,17.0195,17.0195,109664.0
2025-05-29 15:30:00,17.05,17.08,17.05,17.06,165967.0,17.0195,17.0494,17.0195,17.0295,165967.0
2025-05-29 15:40:00,17.05,17.07,17.04,17.07,257326.0,17.0195,17.0394,17.0095,17.0394,257326.0
2025-05-29 15:50:00,17.07,17.08,17.03,17.05,869884.0,17.0394,17.0494,16.9995,17.0195,869884.0
2025-05-30 09:30:00,16.99,17.06,16.94,17.04,366140.0,16.9596,17.0295,16.9097,17.0095,366140.0
2025-05-30 09:40:00,17.04,17.07,16.94,16.95,236867.0,17.0095,17.0394,16.9097,16.9197,236867.0
2025-05-30 09:50:00,16.94,17.02,16.93,16.97,100797.0,16.9097,16.9895,16.8997,16.9396,100797.0
2025-05-30 10:00:00,16.98,17.0,16.95,16.97,125249.0,16.9496,16.9696,16.9197,16.9396,125249.0
2025-05-30 10:10:00,16.96,16.98,16.92,16.98,123369.0,16.9296,16.9496,16.8897,16.9496,123369.0
2025-05-30 10:20:00,16.98,16.99,16.94,16.95,99406.0,16.9496,16.9596,16.9097,16.9197,99406.0
2025-05-30 10:30:00,16.95,16.99,16.94,16.96,144249.0,16.9197,16.9596,16.9097,16.9296,144249.0
2025-05-30 10:40:00,16.96,16.96,16.88,16.91,141123.0,16.9296,16.9296,16.8498,16.8797,141123.0
2025-05-30 10:50:00,16.91,16.95,16.9,16.9,166813.0,16.8797,16.9197,16.8697,16.8697,166813.0
2025-05-30 11:00:00,16.91,16.92,16.9,16.91,173874.0,16.8797,16.8897,16.8697,16.8797,173874.0
2025-05-30 11:10:00,16.91,16.93,16.86,16.88,199604.0,16.8797,16.8997,16.8298,16.8498,199604.0
2025-05-30 11:20:00,16.88,16.89,16.86,16.88,105790.0,16.8498,16.8598,16.8298,16.8498,105790.0
2025-05-30 11:30:00,16.88,16.9,16.85,16.89,217609.0,16.8498,16.8697,16.8198,16.8598,217609.0
2025-05-30 11:40:00,16.89,16.9,16.81,16.84,213549.0,16.8598,16.8697,16.7799,16.8099,213549.0
2025-05-30 11:50:00,16.83,16.84,16.78,16.79,233339.0,16.7999,16.8099,16.75,16.7599,233339.0
2025-05-30 12:00:00,16.79,16.87,16.78,16.87,571237.0,16.7599,16.8398,16.75,16.8398,571237.0
2025-05-30 12:10:00,16.87,16.87,16.82,16.82,157015.0,16.8398,16.8398,16.7899,16.7899,157015.0
2025-05-30 12:20:00,16.82,16.85,16.8,16.82,157382.0,16.7899,16.8198,16.7699,16.7899,157382.0
2025-05-30 12:30:00,16.82,16.87,16.8,16.86,452420.0,16.7899,16.8398,16.7699,16.8298,452420.0
2025-05-30 12:40:00,16.86,16.86,16.79,16.82,409843.0,16.8298,16.8298,16.7599,16.7899,409843.0
2025-05-30 12:50:00,16.82,16.83,16.8,16.82,91562.0,16.7899,16.7999,16.7699,16.7899,91562.0
2025-05-30 13:00:00,16.83,16.84,16.81,16.82,137667.0,16.7999,16.8099,16.7799,16.7899,137667.0
2025-05-30 13:10:00,16.82,16.86,16.82,16.86,100688.0,16.7899,16.8298,16.7899,16.8298,100688.0
2025-05-30 13:20:00,16.86,16.87,16.84,16.86,85601.0,16.8298,16.8398,16.8099,16.8298,85601.0
2025-05-30 13:30:00,16.85,16.87,16.85,16.86,78080.0,16.8198,16.8398,16.8198,16.8298,78080.0
2025-05-30 13:40:00,16.86,16.86,16.82,16.83,166261.0,16.8298,16.8298,16.7899,16.7999,166261.0
2025-05-30 13:50:00,16.84,16.86,16.81,16.82,106006.0,16.8099,16.8298,16.7799,16.7899,106006.0
2025-05-30 14:00:00,16.82,16.86,16.82,16.86,140208.0,16.7899,16.8298,16.7899,16.8298,140208.0
2025-05-30 14:10:00,16.86,16.86,16.83,16.85,154016.0,16.8298,16.8298,16.7999,16.8198,154016.0
2025-05-30 14:20:00,16.85,16.86,16.83,16.84,99484.0,16.8198,16.8298,16.7999,16.8099,99484.0
2025-05-30 14:30:00,16.84,16.85,16.83,16.85,159062.0,16.8099,16.8198,16.7999,16.8198,159062.0
2025-05-30 14:40:00,16.85,16.91,16.84,16.91,214196.0,16.8198,16.8797,16.8099,16.8797,214196.0
2025-05-30 14:50:00,16.91,16.93,16.89,16.91,215706.0,16.8797,16.8997,16.8598,16.8797,215706.0
2025-05-30 15:00:00,16.91,16.93,16.9,16.92,128497.0,16.8797,16.8997,16.8697,16.8897,128497.0
2025-05-30 15:10:00,16.92,16.95,16.91,16.95,115899.0,16.8897,16.9197,16.8797,16.9197,115899.0
2025-05-30 15:20:00,16.95,16.96,16.93,16.95,134240.0,16.9197,16.9296,16.8997,16.9197,134240.0
2025-05-30 15:30:00,16.94,16.96,16.9,16.91,426781.0,16.9097,16.9296,16.8697,16.8797,426781.0
2025-05-30 15:40:00,16.91,16.92,16.85,16.88,395694.0,16.8797,16.8897,16.8198,16.8498,395694.0
2025-05-30 15:50:00,16.88,16.91,16.85,16.86,1998540.0,16.8498,16.8797,16.8198,16.8298,1998540.0
2025-06-02 09:30:00,16.75,16.8,16.36,16.37,855996.0,16.72,16.7699,16.3307,16.3407,855996.0
2025-06-02 09:40:00,16.37,16.55,16.33,16.54,682835.0,16.3407,16.5204,16.3008,16.5104,682835.0
2025-06-02 09:50:00,16.54,16.61,16.53,16.54,422850.0,16.5104,16.5803,16.5004,16.5104,422850.0
2025-06-02 10:00:00,16.55,16.6,16.52,16.57,260166.0,16.5204,16.5703,16.4904,16.5403,260166.0
2025-06-02 10:10:00,16.57,16.63,16.55,16.61,189034.0,16.5403,16.6002,16.5204,16.5803,189034.0
2025-06-02 10:20:00,16.61,16.63,16.57,16.59,261444.0,16.5803,16.6002,16.5403,16.5603,261444.0
2025-06-02 10:30:00,16.59,16.66,16.58,16.59,527868.0,16.5603,16.6302,16.5503,16.5603,527868.0
2025-06-02 10:40:00,16.58,16.59,16.52,16.55,524771.0,16.5503,16.5603,16.4904,16.5204,524771.0
2025-06-02 10:50:00,16.55,16.59,16.54,16.57,382970.0,16.5204,16.5603,16.5104,16.5403,382970.0
2025-06-02 11:00:00,16.58,16.6,16.54,16.56,225170.0,16.5503,16.5703,16.5104,16.5304,225170.0
2025-06-02 11:10:00,16.56,16.62,16.55,16.61,154098.0,16.5304,16.5902,16.5204,16.5803,154098.0
2025-06-02 11:20:00,16.61,16.61,16.55,16.57,187526.0,16.5803,16.5803,16.5204,16.5403,187526.0
2025-06-02 11:30:00,16.57,16.58,16.52,16.53,142183.0,16.5403,16.5503,16.4904,16.5004,142183.0
2025-06-02 11:40:00,16.52,16.55,16.5,16.51,195540.0,16.4904,16.5204,16.4705,16.4804,195540.0
2025-06-02 11:50:00,16.51,16.53,16.46,16.48,373359.0,16.4804,16.5004,16.4305,16.4505,373359.0
2025-06-02 12:00:00,16.49,16.52,16.47,16.48,321057.0,16.4605,16.4904,16.4405,16.4505,321057.0
2025-06-02 12:10:00,16.48,16.5,16.46,16.48,298222.0,16.4505,16.4705,16.4305,16.4505,298222.0
2025-06-02 12:20:00,16.49,16.52,16.45,16.52,332259.0,16.4605,16.4904,16.4206,16.4904,332259.0
2025-06-02 12:30:00,16.52,16.52,16.48,16.51,156601.0,16.4904,16.4904,16.4505,16.4804,156601.0
2025-06-02 12:40:00,16.5,16.51,16.48,16.49,181916.0,16.4705,16.4804,16.4505,16.4605,181916.0
2025-06-02 12:50:00,16.49,16.52,16.49,16.51,143119.0,16.4605,16.4904,16.4605,16.4804,143119.0
2025-06-02 13:00:00,16.51,16.53,16.5,16.53,134257.0,16.4804,16.5004,16.4705,16.5004,134257.0
2025-06-02 13:10:00,16.53,16.54,16.52,16.53,129670.0,16.5004,16.5104,16.4904,16.5004,129670.0
2025-06-02 13:20:00,16.53,16.53,16.49,16.51,170021.0,16.5004,16.5004,16.4605,16.4804,170021.0
2025-06-02 13:30:00,16.52,16.53,16.49,16.51,132513.0,16.4904,16.5004,16.4605,16.4804,132513.0
2025-06-02 13:40:00,16.51,16.52,16.5,16.51,86869.0,16.4804,16.4904,16.4705,16.4804,86869.0
2025-06-02 13:50:00,16.51,16.58,16.51,16.55,235846.0,16.4804,16.5503,16.4804,16.5204,235846.0
2025-06-02 14:00:00,16.55,16.57,16.54,16.56,201302.0,16.5204,16.5403,16.5104,16.5304,201302.0
2025-06-02 14:10:00,16.55,16.56,16.53,16.55,295279.0,16.5204,16.5304,16.5004,16.5204,295279.0
2025-06-02 14:20:00,16.55,16.58,16.55,16.57,419507.0,16.5204,16.5503,16.5204,16.5403,419507.0
2025-06-02 14:30:00,16.58,16.6,16.55,16.55,199669.0,16.5503,16.5703,16.5204,16.5204,199669.0
2025-06-02 14:40:00,16.55,16.59,16.55,16.59,164951.0,16.5204,16.5603,16.5204,16.5603,164951.0
2025-06-02 14:50:00,16.58,16.62,16.57,16.62,215022.0,16.5503,16.5902,16.5403,16.5902,215022.0
2025-06-02 15:00:00,16.62,16.62,16.58,16.61,165943.0,16.5902,16.5902,16.5503,16.5803,165943.0
2025-06-02 15:10:00,16.61,16.62,16.58,16.62,177736.0,16.5803,16.5902,16.5503,16.5902,177736.0
2025-06-02 15:20:00,16.61,16.65,16.61,16.63,278171.0,16.5803,16.6202,16.5803,16.6002,278171.0
2025-06-02 15:30:00,16.64,16.64,16.6,16.63,200516.0,16.6102,16.6102,16.5703,16.6002,200516.0
2025-06-02 15:40:00,16.63,16.66,16.62,16.63,301828.0,16.6002,16.6302,16.5902,16.6002,301828.0
2025-06-02 15:50:00,16.63,16.65,16.6,16.64,1008241.0,16.6002,16.6202,16.5703,16.6102,1008241.0
2025-06-03 09:30:00,16.73,16.75,16.5,16.63,518689.0,16.7001,16.72,16.4705,16.6002,518689.0
2025-06-03 09:40:00,16.64,16.67,16.59,16.61,120263.0,16.6102,16.6402,16.5603,16.5803,120263.0
2025-06-03 09:50:00,16.6,16.63,16.53,16.59,228898.0,16.5703,16.6002,16.5004,16.5603,228898.0
2025-06-03 10:00:00,16.58,16.61,16.55,16.55,213493.0,16.5503,16.5803,16.5204,16.5204,213493.0
2025-06-03 10:10:00,16.55,16.65,16.54,16.64,199793.0,16.5204,16.6202,16.5104,16.6102,199793.0
2025-06-03 10:20:00,16.64,16.65,16.61,16.64,190291.0,16.6102,16.6202,16.5803,16.6102,190291.0
2025-06-03 10:30:00,16.65,16.65,16.6,16.62,267583.0,16.6202,16.6202,16.5703,16.5902,267583.0
2025-06-03 10:40:00,16.62,16.64,16.58,16.59,148203.0,16.5902,16.6102,16.5503,16.5603,148203.0
2025-06-03 10:50:00,16.59,16.64,16.58,16.62,227261.0,16.5603,16.6102,16.5503,16.5902,227261.0
2025-06-03 11:00:00,16.63,16.65,16.6,16.64,260439.0,16.6002,16.6202,16.5703,16.6102,260439.0
2025-06-03 11:10:00,16.64,16.66,16.6,16.63,189815.0,16.6102,16.6302,16.5703,16.6002,189815.0
2025-06-03 11:20:00,16.63,16.69,16.61,16.68,324236.0,16.6002,16.6601,16.5803,16.6501,324236.0
2025-06-03 11:30:00,16.68,16.7,16.66,16.69,204314.0,16.6501,16.6701,16.6302,16.6601,204314.0
2025-06-03 11:40:00,16.69,16.72,16.68,16.7,197992.0,16.6601,16.6901,16.6501,16.6701,197992.0
2025-06-03 11:50:00,16.7,16.72,16.65,16.68,176538.0,16.6701,16.6901,16.6202,16.6501,176538.0
2025-06-03 12:00:00,16.68,16.69,16.63,16.65,2816535.0,16.6501,16.6601,16.6002,16.6202,2816535.0
2025-06-03 12:10:00,16.64,16.67,16.61,16.64,250232.0,16.6102,16.6402,16.5803,16.6102,250232.0
2025-06-03 12:20:00,16.64,16.64,16.61,16.63,147979.0,16.6102,16.6102,16.5803,16.6002,147979.0
2025-06-03 12:30:00,16.64,16.65,16.61,16.62,149464.0,16.6102,16.6202,16.5803,16.5902,149464.0
2025-06-03 12:40:00,16.62,16.63,16.61,16.61,227891.0,16.5902,16.6002,16.5803,16.5803,227891.0
2025-06-03 12:50:00,16.62,16.64,16.61,16.61,216312.0,16.5902,16.6102,16.5803,16.5803,216312.0
2025-06-03 13:00:00,16.62,16.64,16.61,16.64,220370.0,16.5902,16.6102,16.5803,16.6102,220370.0
2025-06-03 13:10:00,16.63,16.66,16.63,16.64,262340.0,16.6002,16.6302,16.6002,16.6102,262340.0
2025-06-03 13:20:00,16.64,16.65,16.63,16.64,246327.0,16.6102,16.6202,16.6002,16.6102,246327.0
2025-06-03 13:30:00,16.64,16.66,16.63,16.64,307026.0,16.6102,16.6302,16.6002,16.6102,307026.0
2025-06-03 13:40:00,16.64,16.66,16.6,16.61,280371.0,16.6102,16.6302,16.5703,16.5803,280371.0
2025-06-03 13:50:00,16.61,16.63,16.58,16.6,263937.0,16.5803,16.6002,16.5503,16.5703,263937.0
2025-06-03 14:00:00,16.61,16.62,16.59,16.61,208753.0,16.5803,16.5902,16.5603,16.5803,208753.0
2025-06-03 14:10:00,16.61,16.62,16.6,16.62,169794.0,16.5803,16.5902,16.5703,16.5902,169794.0
2025-06-03 14:20:00,16.62,16.63,16.6,16.63,293557.0,16.5902,16.6002,16.5703,16.6002,293557.0
2025-06-03 14:30:00,16.63,16.65,16.62,16.64,280863.0,16.6002,16.6202,16.5902,16.6102,280863.0
2025-06-03 14:40:00,16.64,16.66,16.63,16.66,432805.0,16.6102,16.6302,16.6002,16.6302,432805.0
2025-06-03 14:50:00,16.66,16.67,16.63,16.64,209750.0,16.6302,16.6402,16.6002,16.6102,209750.0
2025-06-03 15:00:00,16.64,16.64,16.61,16.64,357497.0,16.6102,16.6102,16.5803,16.6102,357497.0
2025-06-03 15:10:00,16.64,16.66,16.58,16.6,6948800.0,16.6102,16.6302,16.5503,16.5703,6948800.0
2025-06-03 15:20:00,16.6,16.61,16.56,16.59,348064.0,16.5703,16.5803,16.5304,16.5603,348064.0
2025-06-03 15:30:00,16.59,16.62,16.58,16.59,368110.0,16.5603,16.5902,16.5503,16.5603,368110.0
2025-06-03 15:40:00,16.59,16.59,16.54,16.55,814177.0,16.5603,16.5603,16.5104,16.5204,814177.0
2025-06-03 15:50:00,16.55,16.58,16.52,16.53,2888191.0,16.5204,16.5503,16.4904,16.5004,2888191.0
2025-06-04 09:30:00,16.5,16.57,16.41,16.44,553063.0,16.4705,16.5403,16.3806,16.4106,553063.0
2025-06-04 09:40:00,16.44,16.46,16.39,16.41,351314.0,16.4106,16.4305,16.3607,16.3806,351314.0
2025-06-04 09:50:00,16.42,16.46,16.4,16.41,211077.0,16.3906,16.4305,16.3706,16.3806,211077.0
2025-06-04 10:00:00,16.41,16.48,16.38,16.47,571019.0,16.3806,16.4505,16.3507,16.4405,571019.0
2025-06-04 10:10:00,16.46,16.47,16.43,16.46,605185.0,16.4305,16.4405,16.4006,16.4305,605185.0
2025-06-04 10:20:00,16.46,16.51,16.45,16.5,319349.0,16.4305,16.4804,16.4206,16.4705,319349.0
2025-06-04 10:30:00,16.5,16.5,16.41,16.45,362599.0,16.4705,16.4705,16.3806,16.4206,362599.0
2025-06-04 10:40:00,16.45,16.54,16.43,16.52,303779.0,16.4206,16.5104,16.4006,16.4904,303779.0
2025-06-04 10:50:00,16.51,16.55,16.48,16.51,226834.0,16.4804,16.5204,16.4505,16.4804,226834.0
2025-06-04 11:00:00,16.51,16.52,16.47,16.48,206408.0,16.4804,16.4904,16.4405,16.4505,206408.0
2025-06-04 11:10:00,16.48,16.51,16.47,16.48,169629.0,16.4505,16.4804,16.4405,16.4505,169629.0
2025-06-04 11:20:00,16.48,16.51,16.46,16.46,176804.0,16.4505,16.4804,16.4305,16.4305,176804.0
2025-06-04 11:30:00,16.46,16.47,16.45,16.46,74998.0,16.4305,16.4405,16.4206,16.4305,74998.0
2025-06-04 11:40:00,16.45,16.48,16.43,16.48,327231.0,16.4206,16.4505,16.4006,16.4505,327231.0
2025-06-04 11:50:00,16.48,16.51,16.46,16.46,281353.0,16.4505,16.4804,16.4305,16.4305,281353.0
2025-06-04 12:00:00,16.46,16.47,16.44,16.45,266287.0,16.4305,16.4405,16.4106,16.4206,266287.0
2025-06-04 12:10:00,16.45,16.45,16.41,16.44,304178.0,16.4206,16.4206,16.3806,16.4106,304178.0
2025-06-04 12:20:00,16.44,16.45,16.43,16.44,158854.0,16.4106,16.4206,16.4006,16.4106,158854.0
2025-06-04 12:30:00,16.44,16.48,16.43,16.45,303569.0,16.4106,16.4505,16.4006,16.4206,303569.0
2025-06-04 12:40:00,16.45,16.46,16.43,16.45,241442.0,16.4206,16.4305,16.4006,16.4206,241442.0
2025-06-04 12:50:00,16.45,16.45,16.42,16.43,315605.0,16.4206,16.4206,16.3906,16.4006,315605.0
2025-06-04 13:00:00,16.43,16.45,16.41,16.43,832620.0,16.4006,16.4206,16.3806,16.4006,832620.0
2025-06-04 13:10:00,16.43,16.45,16.42,16.42,260593.0,16.4006,16.4206,16.3906,16.3906,260593.0
2025-06-04 13:20:00,16.43,16.43,16.39,16.41,238477.0,16.4006,16.4006,16.3607,16.3806,238477.0
2025-06-04 13:30:00,16.41,16.43,16.4,16.42,195834.0,16.3806,16.4006,16.3706,16.3906,195834.0
2025-06-04 13:40:00,16.42,16.42,16.39,16.39,332302.0,16.3906,16.3906,16.3607,16.3607,332302.0
2025-06-04 13:50:00,16.39,16.39,16.37,16.38,128401.0,16.3607,16.3607,16.3407,16.3507,128401.0
2025-06-04 14:00:00,16.38,16.4,16.35,16.36,223289.0,16.3507,16.3706,16.3207,16.3307,223289.0
2025-06-04 14:10:00,16.36,16.36,16.33,16.34,184753.0,16.3307,16.3307,16.3008,16.3107,184753.0
2025-06-04 14:20:00,16.34,16.36,16.33,16.34,98409.0,16.3107,16.3307,16.3008,16.3107,98409.0
2025-06-04 14:30:00,16.34,16.39,16.33,16.37,324644.0,16.3107,16.3607,16.3008,16.3407,324644.0
2025-06-04 14:40:00,16.38,16.4,16.37,16.38,220599.0,16.3507,16.3706,16.3407,16.3507,220599.0
2025-06-04 14:50:00,16.37,16.39,16.35,16.38,323598.0,16.3407,16.3607,16.3207,16.3507,323598.0
2025-06-04 15:00:00,16.38,16.39,16.36,16.37,246476.0,16.3507,16.3607,16.3307,16.3407,246476.0
2025-06-04 15:10:00,16.37,16.37,16.32,16.32,267178.0,16.3407,16.3407,16.2908,16.2908,267178.0
2025-06-04 15:20:00,16.32,16.34,16.21,16.25,1527531.0,16.2908,16.3107,16.181,16.2209,1527531.0
2025-06-04 15:30:00,16.25,16.25,16.06,16.1,3814607.0,16.2209,16.2209,16.0312,16.0712,3814607.0
2025-06-04 15:40:00,16.11,16.13,16.04,16.1,2536309.0,16.0812,16.1011,16.0113,16.0712,2536309.0
2025-06-04 15:50:00,16.1,16.13,16.03,16.04,6087062.0,16.0712,16.1011,16.0013,16.0113,6087062.0
2025-06-05 09:30:00,16.0,16.05,15.73,15.91,1883482.0,15.9714,16.0213,15.7018,15.8815,1883482.0
2025-06-05 09:40:00,15.92,15.92,15.84,15.88,543167.0,15.8915,15.8915,15.8116,15.8516,543167.0
2025-06-05 09:50:00,15.88,15.9,15.84,15.86,422277.0,15.8516,15.8715,15.8116,15.8316,422277.0
2025-06-05 10:00:00,15.86,15.9,15.84,15.9,375928.0,15.8316,15.8715,15.8116,15.8715,375928.0
2025-06-05 10:10:00,15.9,15.9,15.85,15.87,556537.0,15.8715,15.8715,15.8216,15.8416,556537.0
2025-06-05 10:20:00,15.87,15.91,15.85,15.87,1167846.0,15.8416,15.8815,15.8216,15.8416,1167846.0
2025-06-05 10:30:00,15.87,15.96,15.86,15.93,1075785.0,15.8416,15.9314,15.8316,15.9015,1075785.0
2025-06-05 10:40:00,15.93,15.99,15.91,15.92,1121949.0,15.9015,15.9614,15.8815,15.8915,1121949.0
2025-06-05 10:50:00,15.92,15.94,15.88,15.92,451606.0,15.8915,15.9115,15.8516,15.8915,451606.0
2025-06-05 11:00:00,15.92,15.93,15.89,15.9,232115.0,15.8915,15.9015,15.8616,15.8715,232115.0
2025-06-05 11:10:00,15.9,15.93,15.87,15.91,332974.0,15.8715,15.9015,15.8416,15.8815,332974.0
2025-06-05 11:20:00,15.91,15.93,15.89,15.91,244669.0,15.8815,15.9015,15.8616,15.8815,244669.0
2025-06-05 11:30:00,15.9,15.92,15.88,15.88,231806.0,15.8715,15.8915,15.8516,15.8516,231806.0
2025-06-05 11:40:00,15.89,15.91,15.88,15.91,111033.0,15.8616,15.8815,15.8516,15.8815,111033.0
2025-06-05 11:50:00,15.91,15.94,15.9,15.94,402830.0,15.8815,15.9115,15.8715,15.9115,402830.0
2025-06-05 12:00:00,15.94,15.96,15.93,15.96,245148.0,15.9115,15.9314,15.9015,15.9314,245148.0
2025-06-05 12:10:00,15.96,15.98,15.94,15.98,476340.0,15.9314,15.9514,15.9115,15.9514,476340.0
2025-06-05 12:20:00,15.98,15.98,15.96,15.97,200163.0,15.9514,15.9514,15.9314,15.9414,200163.0
2025-06-05 12:30:00,15.96,15.96,15.94,15.95,195481.0,15.9314,15.9314,15.9115,15.9214,195481.0
2025-06-05 12:40:00,15.95,16.0,15.94,15.99,441880.0,15.9214,15.9714,15.9115,15.9614,441880.0
2025-06-05 12:50:00,15.99,16.0,15.95,15.98,218629.0,15.9614,15.9714,15.9214,15.9514,218629.0
2025-06-05 13:00:00,15.98,15.99,15.96,15.98,207758.0,15.9514,15.9614,15.9314,15.9514,207758.0
2025-06-05 13:10:00,15.97,15.98,15.92,15.94,653411.0,15.9414,15.9514,15.8915,15.9115,653411.0
2025-06-05 13:20:00,15.94,15.95,15.89,15.9,294501.0,15.9115,15.9214,15.8616,15.8715,294501.0
2025-06-05 13:30:00,15.91,15.93,15.85,15.93,570532.0,15.8815,15.9015,15.8216,15.9015,570532.0
2025-06-05 13:40:00,15.93,15.95,15.92,15.95,287195.0,15.9015,15.9214,15.8915,15.9214,287195.0
2025-06-05 13:50:00,15.95,15.96,15.93,15.94,647068.0,15.9214,15.9314,15.9015,15.9115,647068.0
2025-06-05 14:00:00,15.94,15.94,15.88,15.89,602618.0,15.9115,15.9115,15.8516,15.8616,602618.0
2025-06-05 14:10:00,15.89,15.9,15.86,15.89,374582.0,15.8616,15.8715,15.8316,15.8616,374582.0
2025-06-05 14:20:00,15.89,15.91,15.87,15.89,263350.0,15.8616,15.8815,15.8416,15.8616,263350.0
2025-06-05 14:30:00,15.89,15.91,15.88,15.9,214025.0,15.8616,15.8815,15.8516,15.8715,214025.0
2025-06-05 14:40:00,15.9,15.93,15.89,15.92,292346.0,15.8715,15.9015,15.8616,15.8915,292346.0
2025-06-05 14:50:00,15.93,15.93,15.89,15.9,704805.0,15.9015,15.9015,15.8616,15.8715,704805.0
2025-06-05 15:00:00,15.9,15.92,15.87,15.91,291112.0,15.8715,15.8915,15.8416,15.8815,291112.0
2025-06-05 15:10:00,15.91,15.92,15.87,15.89,381525.0,15.8815,15.8915,15.8416,15.8616,381525.0
2025-06-05 15:20:00,15.89,15.9,15.83,15.87,574500.0,15.8616,15.8715,15.8017,15.8416,574500.0
2025-06-05 15:30:00,15.87,15.93,15.86,15.92,629815.0,15.8416,15.9015,15.8316,15.8915,629815.0
2025-06-05 15:40:00,15.92,15.93,15.9,15.9,1123841.0,15.8915,15.9015,15.8715,15.8715,1123841.0
2025-06-05 15:50:00,15.91,15.93,15.86,15.92,3017122.0,15.8815,15.9015,15.8316,15.8915,3017122.0
2025-06-06 09:30:00,16.03,16.03,15.76,15.86,932204.0,16.0013,16.0013,15.7318,15.8316,932204.0
2025-06-06 09:40:00,15.86,15.9,15.81,15.83,582937.0,15.8316,15.8715,15.7817,15.8017,582937.0
2025-06-06 09:50:00,15.83,15.88,15.81,15.88,538251.0,15.8017,15.8516,15.7817,15.8516,538251.0
2025-06-06 10:00:00,15.88,15.91,15.85,15.86,540830.0,15.8516,15.8815,15.8216,15.8316,540830.0
2025-06-06 10:10:00,15.87,15.89,15.82,15.83,515862.0,15.8416,15.8616,15.7917,15.8017,515862.0
2025-06-06 10:20:00,15.84,15.89,15.83,15.87,584202.0,15.8116,15.8616,15.8017,15.8416,584202.0
2025-06-06 10:30:00,15.86,15.87,15.81,15.83,315599.0,15.8316,15.8416,15.7817,15.8017,315599.0
2025-06-06 10:40:00,15.82,15.83,15.78,15.79,429049.0,15.7917,15.8017,15.7518,15.7617,429049.0
2025-06-06 10:50:00,15.79,15.81,15.76,15.78,440038.0,15.7617,15.7817,15.7318,15.7518,440038.0
2025-06-06 11:00:00,15.77,15.77,15.73,15.76,481661.0,15.7418,15.7418,15.7018,15.7318,481661.0
2025-06-06 11:10:00,15.76,15.76,15.7,15.72,511753.0,15.7318,15.7318,15.6719,15.6919,511753.0
2025-06-06 11:20:00,15.73,15.77,15.72,15.76,406215.0,15.7018,15.7418,15.6919,15.7318,406215.0
2025-06-06 11:30:00,15.75,15.76,15.71,15.73,341876.0,15.7218,15.7318,15.6819,15.7018,341876.0
2025-06-06 11:40:00,15.73,15.73,15.64,15.66,1329186.0,15.7018,15.7018,15.612,15.632,1329186.0
2025-06-06 11:50:00,15.67,15.68,15.65,15.65,442730.0,15.6419,15.6519,15.622,15.622,442730.0
2025-06-06 12:00:00,15.65,15.66,15.6,15.63,746235.0,15.622,15.632,15.5721,15.602,746235.0
2025-06-06 12:10:00,15.63,15.64,15.6,15.62,470457.0,15.602,15.612,15.5721,15.592,470457.0
2025-06-06 12:20:00,15.62,15.64,15.61,15.62,807498.0,15.592,15.612,15.5821,15.592,807498.0
2025-06-06 12:30:00,15.62,15.66,15.61,15.64,1187392.0,15.592,15.632,15.5821,15.612,1187392.0
2025-06-06 12:40:00,15.64,15.65,15.6,15.62,583812.0,15.612,15.622,15.5721,15.592,583812.0
2025-06-06 12:50:00,15.62,15.62,15.57,15.57,1144485.0,15.592,15.592,15.5421,15.5421,1144485.0
2025-06-06 13:00:00,15.58,15.58,15.52,15.57,1071014.0,15.5521,15.5521,15.4922,15.5421,1071014.0
2025-06-06 13:10:00,15.56,15.61,15.56,15.56,1461391.0,15.5321,15.5821,15.5321,15.5321,1461391.0
2025-06-06 13:20:00,15.56,15.57,15.54,15.55,551765.0,15.5321,15.5421,15.5122,15.5222,551765.0
2025-06-06 13:30:00,15.55,15.61,15.54,15.6,799212.0,15.5222,15.5821,15.5122,15.5721,799212.0
2025-06-06 13:40:00,15.6,15.61,15.59,15.6,442743.0,15.5721,15.5821,15.5621,15.5721,442743.0
2025-06-06 13:50:00,15.6,15.63,15.6,15.63,580723.0,15.5721,15.602,15.5721,15.602,580723.0
2025-06-06 14:00:00,15.63,15.64,15.61,15.63,627837.0,15.602,15.612,15.5821,15.602,627837.0
2025-06-06 14:10:00,15.63,15.64,15.62,15.63,460454.0,15.602,15.612,15.592,15.602,460454.0
2025-06-06 14:20:00,15.63,15.67,15.62,15.64,1774136.0,15.602,15.6419,15.592,15.612,1774136.0
2025-06-06 14:30:00,15.64,15.66,15.63,15.65,527921.0,15.612,15.632,15.602,15.622,527921.0
2025-06-06 14:40:00,15.64,15.68,15.64,15.67,356968.0,15.612,15.6519,15.612,15.6419,356968.0
2025-06-06 14:50:00,15.68,15.7,15.67,15.67,417276.0,15.6519,15.6719,15.6419,15.6419,417276.0
2025-06-06 15:00:00,15.67,15.71,15.67,15.7,788075.0,15.6419,15.6819,15.6419,15.6719,788075.0
2025-06-06 15:10:00,15.7,15.72,15.69,15.72,512095.0,15.6719,15.6919,15.6619,15.6919,512095.0
2025-06-06 15:20:00,15.72,15.72,15.69,15.69,582244.0,15.6919,15.6919,15.6619,15.6619,582244.0
2025-06-06 15:30:00,15.7,15.7,15.68,15.69,785166.0,15.6719,15.6719,15.6519,15.6619,785166.0
2025-06-06 15:40:00,15.69,15.69,15.64,15.65,2627863.0,15.6619,15.6619,15.612,15.622,2627863.0
2025-06-06 15:50:00,15.65,15.68,15.59,15.64,7131111.0,15.622,15.6519,15.5621,15.612,7131111.0
2025-06-09 09:30:00,15.6,15.65,15.28,15.35,1402207.0,15.5721,15.622,15.2526,15.3225,1402207.0
2025-06-09 09:40:00,15.35,15.44,15.27,15.41,1879344.0,15.3225,15.4124,15.2427,15.3824,1879344.0
2025-06-09 09:50:00,15.42,15.42,15.31,15.38,1351090.0,15.3924,15.3924,15.2826,15.3525,1351090.0
2025-06-09 10:00:00,15.38,15.4,15.32,15.34,1084538.0,15.3525,15.3724,15.2926,15.3125,1084538.0
2025-06-09 10:10:00,15.34,15.39,15.3,15.31,689377.0,15.3125,15.3624,15.2726,15.2826,689377.0
2025-06-09 10:20:00,15.31,15.33,15.29,15.32,617117.0,15.2826,15.3026,15.2626,15.2926,617117.0
2025-06-09 10:30:00,15.32,15.33,15.21,15.23,946351.0,15.2926,15.3026,15.1828,15.2027,946351.0
2025-06-09 10:40:00,15.22,15.24,15.16,15.17,1187337.0,15.1928,15.2127,15.1329,15.1428,1187337.0
2025-06-09 10:50:00,15.17,15.18,15.13,15.14,719807.0,15.1428,15.1528,15.1029,15.1129,719807.0
2025-06-09 11:00:00,15.14,15.18,15.09,15.1,873827.0,15.1129,15.1528,15.063,15.073,873827.0
2025-06-09 11:10:00,15.11,15.12,15.04,15.09,2122092.0,15.083,15.0929,15.0131,15.063,2122092.0
2025-06-09 11:20:00,15.1,15.1,14.98,14.98,1524323.0,15.073,15.073,14.9532,14.9532,1524323.0
2025-06-09 11:30:00,14.99,15.02,14.93,14.95,1341748.0,14.9632,14.9931,14.9033,14.9232,1341748.0
2025-06-09 11:40:00,14.94,14.98,14.92,14.93,789621.0,14.9133,14.9532,14.8933,14.9033,789621.0
2025-06-09 11:50:00,14.94,14.95,14.87,14.9,1120859.0,14.9133,14.9232,14.8434,14.8733,1120859.0
2025-06-09 12:00:00,14.89,14.91,14.72,14.75,2010867.0,14.8633,14.8833,14.6936,14.7236,2010867.0
2025-06-09 12:10:00,14.75,14.78,14.68,14.77,1863565.0,14.7236,14.7535,14.6537,14.7436,1863565.0
2025-06-09 12:20:00,14.76,14.9,14.75,14.88,1848880.0,14.7336,14.8733,14.7236,14.8534,1848880.0
2025-06-09 12:30:00,14.88,14.91,14.82,14.83,1595010.0,14.8534,14.8833,14.7935,14.8035,1595010.0
2025-06-09 12:40:00,14.83,14.84,14.67,14.68,1201531.0,14.8035,14.8134,14.6437,14.6537,1201531.0
2025-06-09 12:50:00,14.68,14.75,14.57,14.67,3100048.0,14.6537,14.7236,14.5439,14.6437,3100048.0
2025-06-09 13:00:00,14.67,14.78,14.63,14.74,1463504.0,14.6437,14.7535,14.6038,14.7136,1463504.0
2025-06-09 13:10:00,14.73,14.8,14.72,14.73,1366062.0,14.7036,14.7735,14.6936,14.7036,1366062.0
2025-06-09 13:20:00,14.74,14.75,14.69,14.7,754456.0,14.7136,14.7236,14.6637,14.6737,754456.0
2025-06-09 13:30:00,14.7,14.82,14.67,14.81,1175510.0,14.6737,14.7935,14.6437,14.7835,1175510.0
2025-06-09 13:40:00,14.82,14.84,14.75,14.78,1666573.0,14.7935,14.8134,14.7236,14.7535,1666573.0
2025-06-09 13:50:00,14.78,14.82,14.77,14.79,637115.0,14.7535,14.7935,14.7436,14.7635,637115.0
2025-06-09 14:00:00,14.79,14.86,14.77,14.86,698650.0,14.7635,14.8334,14.7436,14.8334,698650.0
2025-06-09 14:10:00,14.86,14.86,14.75,14.78,717467.0,14.8334,14.8334,14.7236,14.7535,717467.0
2025-06-09 14:20:00,14.78,14.78,14.74,14.77,433215.0,14.7535,14.7535,14.7136,14.7436,433215.0
2025-06-09 14:30:00,14.76,14.81,14.76,14.79,711580.0,14.7336,14.7835,14.7336,14.7635,711580.0
2025-06-09 14:40:00,14.8,14.82,14.78,14.79,556402.0,14.7735,14.7935,14.7535,14.7635,556402.0
2025-06-09 14:50:00,14.79,14.8,14.78,14.79,445718.0,14.7635,14.7735,14.7535,14.7635,445718.0
2025-06-09 15:00:00,14.79,14.81,14.77,14.79,722351.0,14.7635,14.7835,14.7436,14.7635,722351.0
2025-06-09 15:10:00,14.79,14.79,14.72,14.73,866346.0,14.7635,14.7635,14.6936,14.7036,866346.0
2025-06-09 15:20:00,14.73,14.73,14.64,14.68,1129639.0,14.7036,14.7036,14.6138,14.6537,1129639.0
2025-06-09 15:30:00,14.68,14.69,14.64,14.65,972784.0,14.6537,14.6637,14.6138,14.6238,972784.0
2025-06-09 15:40:00,14.65,14.69,14.61,14.67,1260133.0,14.6238,14.6637,14.5838,14.6437,1260133.0
2025-06-09 15:50:00,14.67,14.67,14.56,14.57,5304710.0,14.6437,14.6437,14.5339,14.5439,5304710.0
2025-06-10 09:30:00,14.65,14.86,14.63,14.75,2278457.0,14.6238,14.8334,14.6038,14.7236,2278457.0
2025-06-10 09:40:00,14.75,14.77,14.51,14.52,1590018.0,14.7236,14.7436,14.484,14.494,1590018.0
2025-06-10 09:50:00,14.53,14.58,14.37,14.41,2530837.0,14.504,14.5539,14.3443,14.3842,2530837.0
2025-06-10 10:00:00,14.41,14.63,14.39,14.6,2596505.0,14.3842,14.6038,14.3642,14.5739,2596505.0
2025-06-10 10:10:00,14.59,14.7,14.56,14.69,1826923.0,14.5639,14.6737,14.5339,14.6637,1826923.0
2025-06-10 10:20:00,14.7,14.71,14.6,14.62,1163276.0,14.6737,14.6837,14.5739,14.5938,1163276.0
2025-06-10 10:30:00,14.62,14.65,14.54,14.57,877032.0,14.5938,14.6238,14.514,14.5439,877032.0
2025-06-10 10:40:00,14.58,14.64,14.55,14.61,646271.0,14.5539,14.6138,14.524,14.5838,646271.0
2025-06-10 10:50:00,14.6,14.7,14.6,14.7,629761.0,14.5739,14.6737,14.5739,14.6737,629761.0
2025-06-10 11:00:00,14.69,14.71,14.66,14.7,546577.0,14.6637,14.6837,14.6338,14.6737,546577.0
2025-06-10 11:10:00,14.7,14.72,14.69,14.7,429562.0,14.6737,14.6936,14.6637,14.6737,429562.0
2025-06-10 11:20:00,14.7,14.73,14.68,14.68,614626.0,14.6737,14.7036,14.6537,14.6537,614626.0
2025-06-10 11:30:00,14.69,14.73,14.66,14.71,1444372.0,14.6637,14.7036,14.6338,14.6837,1444372.0
2025-06-10 11:40:00,14.71,14.73,14.67,14.68,546937.0,14.6837,14.7036,14.6437,14.6537,546937.0
2025-06-10 11:50:00,14.68,14.68,14.65,14.67,605301.0,14.6537,14.6537,14.6238,14.6437,605301.0
2025-06-10 12:00:00,14.67,14.71,14.66,14.7,295984.0,14.6437,14.6837,14.6338,14.6737,295984.0
2025-06-10 12:10:00,14.7,14.72,14.7,14.71,327310.0,14.6737,14.6936,14.6737,14.6837,327310.0
2025-06-10 12:20:00,14.71,14.75,14.7,14.7,609627.0,14.6837,14.7236,14.6737,14.6737,609627.0
2025-06-10 12:30:00,14.7,14.72,14.69,14.7,422415.0,14.6737,14.6936,14.6637,14.6737,422415.0
2025-06-10 12:40:00,14.7,14.71,14.69,14.7,156657.0,14.6737,14.6837,14.6637,14.6737,156657.0
2025-06-10 12:50:00,14.7,14.76,14.68,14.74,452356.0,14.6737,14.7336,14.6537,14.7136,452356.0
2025-06-10 13:00:00,14.75,14.76,14.72,14.74,353589.0,14.7236,14.7336,14.6936,14.7136,353589.0
2025-06-10 13:10:00,14.74,14.78,14.73,14.76,331816.0,14.7136,14.7535,14.7036,14.7336,331816.0
2025-06-10 13:20:00,14.76,14.77,14.74,14.76,549900.0,14.7336,14.7436,14.7136,14.7336,549900.0
2025-06-10 13:30:00,14.76,14.8,14.75,14.79,576018.0,14.7336,14.7735,14.7236,14.7635,576018.0
2025-06-10 13:40:00,14.79,14.81,14.78,14.79,491241.0,14.7635,14.7835,14.7535,14.7635,491241.0
2025-06-10 13:50:00,14.79,14.81,14.74,14.76,348476.0,14.7635,14.7835,14.7136,14.7336,348476.0
2025-06-10 14:00:00,14.76,14.78,14.74,14.75,481418.0,14.7336,14.7535,14.7136,14.7236,481418.0
2025-06-10 14:10:00,14.75,14.78,14.73,14.78,538269.0,14.7236,14.7535,14.7036,14.7535,538269.0
2025-06-10 14:20:00,14.78,14.8,14.77,14.79,498181.0,14.7535,14.7735,14.7436,14.7635,498181.0
2025-06-10 14:30:00,14.79,14.81,14.78,14.79,206430.0,14.7635,14.7835,14.7535,14.7635,206430.0
2025-06-10 14:40:00,14.79,14.83,14.79,14.83,467417.0,14.7635,14.8035,14.7635,14.8035,467417.0
2025-06-10 14:50:00,14.83,14.84,14.8,14.81,477876.0,14.8035,14.8134,14.7735,14.7835,477876.0
2025-06-10 15:00:00,14.81,14.82,14.79,14.82,279557.0,14.7835,14.7935,14.7635,14.7935,279557.0
2025-06-10 15:10:00,14.82,14.82,14.78,14.79,807123.0,14.7935,14.7935,14.7535,14.7635,807123.0
2025-06-10 15:20:00,14.79,14.81,14.78,14.8,700154.0,14.7635,14.7835,14.7535,14.7735,700154.0
2025-06-10 15:30:00,14.79,14.81,14.77,14.78,1057388.0,14.7635,14.7835,14.7436,14.7535,1057388.0
2025-06-10 15:40:00,14.78,14.8,14.76,14.78,1021280.0,14.7535,14.7735,14.7336,14.7535,1021280.0
2025-06-10 15:50:00,14.78,14.81,14.77,14.81,2283536.0,14.7535,14.7835,14.7436,14.7835,2283536.0
2025-06-11 09:30:00,14.78,14.82,14.54,14.56,1080557.0,14.7535,14.7935,14.514,14.5339,1080557.0
2025-06-11 09:40:00,14.56,14.61,14.41,14.48,1528519.0,14.5339,14.5838,14.3842,14.4541,1528519.0
2025-06-11 09:50:00,14.49,14.49,14.28,14.29,1810349.0,14.4641,14.4641,14.2544,14.2644,1810349.0
2025-06-11 10:00:00,14.29,14.3,14.01,14.21,3832319.0,14.2644,14.2744,13.9849,14.1846,3832319.0
2025-06-11 10:10:00,14.21,14.27,14.15,14.24,1483305.0,14.1846,14.2445,14.1247,14.2145,1483305.0
2025-06-11 10:20:00,14.24,14.24,14.13,14.15,1423989.0,14.2145,14.2145,14.1047,14.1247,1423989.0
2025-06-11 10:30:00,14.15,14.22,14.09,14.21,1727229.0,14.1247,14.1945,14.0648,14.1846,1727229.0
2025-06-11 10:40:00,14.21,14.26,14.2,14.24,1027130.0,14.1846,14.2345,14.1746,14.2145,1027130.0
2025-06-11 10:50:00,14.24,14.28,14.17,14.21,1314178.0,14.2145,14.2544,14.1446,14.1846,1314178.0
2025-06-11 11:00:00,14.21,14.26,14.17,14.24,957091.0,14.1846,14.2345,14.1446,14.2145,957091.0
2025-06-11 11:10:00,14.23,14.3,14.21,14.26,637784.0,14.2045,14.2744,14.1846,14.2345,637784.0
2025-06-11 11:20:00,14.26,14.27,14.23,14.25,338795.0,14.2345,14.2445,14.2045,14.2245,338795.0
2025-06-11 11:30:00,14.25,14.26,14.21,14.21,387891.0,14.2245,14.2345,14.1846,14.1846,387891.0
2025-06-11 11:40:00,14.21,14.24,14.18,14.21,1044037.0,14.1846,14.2145,14.1546,14.1846,1044037.0
2025-06-11 11:50:00,14.21,14.24,14.2,14.23,406208.0,14.1846,14.2145,14.1746,14.2045,406208.0
2025-06-11 12:00:00,14.23,14.26,14.22,14.26,459224.0,14.2045,14.2345,14.1945,14.2345,459224.0
2025-06-11 12:10:00,14.26,14.27,14.22,14.25,686164.0,14.2345,14.2445,14.1945,14.2245,686164.0
2025-06-11 12:20:00,14.25,14.27,14.22,14.27,1927221.0,14.2245,14.2445,14.1945,14.2445,1927221.0
2025-06-11 12:30:00,14.27,14.29,14.24,14.28,514740.0,14.2445,14.2644,14.2145,14.2544,514740.0
2025-06-11 12:40:00,14.27,14.35,14.27,14.34,645074.0,14.2445,14.3243,14.2445,14.3143,645074.0
2025-06-11 12:50:00,14.35,14.38,14.34,14.38,814840.0,14.3243,14.3543,14.3143,14.3543,814840.0
2025-06-11 13:00:00,14.38,14.49,14.38,14.46,610906.0,14.3543,14.4641,14.3543,14.4341,610906.0
2025-06-11 13:10:00,14.46,14.49,14.45,14.46,384194.0,14.4341,14.4641,14.4241,14.4341,384194.0
2025-06-11 13:20:00,14.45,14.53,14.45,14.52,898064.0,14.4241,14.504,14.4241,14.494,898064.0
2025-06-11 13:30:00,14.52,14.56,14.5,14.56,876504.0,14.494,14.5339,14.474,14.5339,876504.0
2025-06-11 13:40:00,14.56,14.59,14.54,14.58,352962.0,14.5339,14.5639,14.514,14.5539,352962.0
2025-06-11 13:50:00,14.58,14.62,14.57,14.6,443911.0,14.5539,14.5938,14.5439,14.5739,443911.0
2025-06-11 14:00:00,14.6,14.6,14.5,14.52,893433.0,14.5739,14.5739,14.474,14.494,893433.0
2025-06-11 14:10:00,14.52,14.52,14.44,14.49,519214.0,14.494,14.494,14.4141,14.4641,519214.0
2025-06-11 14:20:00,14.49,14.49,14.43,14.46,308348.0,14.4641,14.4641,14.4042,14.4341,308348.0
2025-06-11 14:30:00,14.46,14.48,14.43,14.48,312145.0,14.4341,14.4541,14.4042,14.4541,312145.0
2025-06-11 14:40:00,14.48,14.48,14.41,14.42,410819.0,14.4541,14.4541,14.3842,14.3942,410819.0
2025-06-11 14:50:00,14.42,14.43,14.37,14.4,711324.0,14.3942,14.4042,14.3443,14.3742,711324.0
2025-06-11 15:00:00,14.4,14.45,14.38,14.45,394791.0,14.3742,14.4241,14.3543,14.4241,394791.0
2025-06-11 15:10:00,14.45,14.45,14.39,14.41,574553.0,14.4241,14.4241,14.3642,14.3842,574553.0
2025-06-11 15:20:00,14.41,14.44,14.4,14.42,717809.0,14.3842,14.4141,14.3742,14.3942,717809.0
2025-06-11 15:30:00,14.42,14.42,14.34,14.36,931708.0,14.3942,14.3942,14.3143,14.3343,931708.0
2025-06-11 15:40:00,14.36,14.4,14.35,14.4,1125023.0,14.3343,14.3742,14.3243,14.3742,1125023.0
2025-06-11 15:50:00,14.4,14.43,14.37,14.39,3480650.0,14.3742,14.4042,14.3443,14.3642,3480650.0
2025-06-12 09:30:00,14.3,14.53,14.29,14.49,1046808.0,14.2744,14.504,14.2644,14.4641,1046808.0
2025-06-12 09:40:00,14.49,14.5,14.38,14.4,804941.0,14.4641,14.474,14.3543,14.3742,804941.0
2025-06-12 09:50:00,14.4,14.43,14.35,14.39,675989.0,14.3742,14.4042,14.3243,14.3642,675989.0
2025-06-12 10:00:00,14.39,14.39,14.29,14.35,505698.0,14.3642,14.3642,14.2644,14.3243,505698.0
2025-06-12 10:10:00,14.35,14.35,14.28,14.35,397473.0,14.3243,14.3243,14.2544,14.3243,397473.0
2025-06-12 10:20:00,14.35,14.4,14.32,14.37,811959.0,14.3243,14.3742,14.2944,14.3443,811959.0
2025-06-12 10:30:00,14.38,14.39,14.27,14.28,1051617.0,14.3543,14.3642,14.2445,14.2544,1051617.0
2025-06-12 10:40:00,14.28,14.33,14.26,14.32,600310.0,14.2544,14.3043,14.2345,14.2944,600310.0
2025-06-12 10:50:00,14.32,14.34,14.27,14.31,519001.0,14.2944,14.3143,14.2445,14.2844,519001.0
2025-06-12 11:00:00,14.31,14.33,14.28,14.33,584419.0,14.2844,14.3043,14.2544,14.3043,584419.0
2025-06-12 11:10:00,14.33,14.33,14.29,14.31,268975.0,14.3043,14.3043,14.2644,14.2844,268975.0
2025-06-12 11:20:00,14.31,14.31,14.27,14.29,285925.0,14.2844,14.2844,14.2445,14.2644,285925.0
2025-06-12 11:30:00,14.28,14.3,14.25,14.27,343776.0,14.2544,14.2744,14.2245,14.2445,343776.0
2025-06-12 11:40:00,14.27,14.28,14.25,14.26,522536.0,14.2445,14.2544,14.2245,14.2345,522536.0
2025-06-12 11:50:00,14.26,14.26,14.22,14.25,1175312.0,14.2345,14.2345,14.1945,14.2245,1175312.0
2025-06-12 12:00:00,14.25,14.25,14.21,14.24,509603.0,14.2245,14.2245,14.1846,14.2145,509603.0
2025-06-12 12:10:00,14.24,14.25,14.22,14.22,431364.0,14.2145,14.2245,14.1945,14.1945,431364.0
2025-06-12 12:20:00,14.22,14.24,14.18,14.2,407143.0,14.1945,14.2145,14.1546,14.1746,407143.0
2025-06-12 12:30:00,14.2,14.23,14.19,14.2,1053813.0,14.1746,14.2045,14.1646,14.1746,1053813.0
2025-06-12 12:40:00,14.2,14.21,14.17,14.19,374392.0,14.1746,14.1846,14.1446,14.1646,374392.0
2025-06-12 12:50:00,14.19,14.21,14.18,14.2,450698.0,14.1646,14.1846,14.1546,14.1746,450698.0
2025-06-12 13:00:00,14.2,14.21,14.17,14.2,694744.0,14.1746,14.1846,14.1446,14.1746,694744.0
2025-06-12 13:10:00,14.2,14.21,14.19,14.21,284473.0,14.1746,14.1846,14.1646,14.1846,284473.0
2025-06-12 13:20:00,14.21,14.21,14.19,14.2,342427.0,14.1846,14.1846,14.1646,14.1746,342427.0
2025-06-12 13:30:00,14.2,14.22,14.18,14.21,518635.0,14.1746,14.1945,14.1546,14.1846,518635.0
2025-06-12 13:40:00,14.21,14.25,14.19,14.23,634349.0,14.1846,14.2245,14.1646,14.2045,634349.0
2025-06-12 13:50:00,14.24,14.25,14.22,14.24,429212.0,14.2145,14.2245,14.1945,14.2145,429212.0
2025-06-12 14:00:00,14.24,14.28,14.23,14.27,444833.0,14.2145,14.2544,14.2045,14.2445,444833.0
2025-06-12 14:10:00,14.27,14.28,14.25,14.27,308648.0,14.2445,14.2544,14.2245,14.2445,308648.0
2025-06-12 14:20:00,14.27,14.28,14.24,14.26,565704.0,14.2445,14.2544,14.2145,14.2345,565704.0
2025-06-12 14:30:00,14.26,14.27,14.24,14.26,434981.0,14.2345,14.2445,14.2145,14.2345,434981.0
2025-06-12 14:40:00,14.26,14.29,14.25,14.28,249800.0,14.2345,14.2644,14.2245,14.2544,249800.0
2025-06-12 14:50:00,14.28,14.28,14.26,14.28,243372.0,14.2544,14.2544,14.2345,14.2544,243372.0
2025-06-12 15:00:00,14.28,14.28,14.25,14.27,289638.0,14.2544,14.2544,14.2245,14.2445,289638.0
2025-06-12 15:10:00,14.27,14.27,14.25,14.26,332609.0,14.2445,14.2445,14.2245,14.2345,332609.0
2025-06-12 15:20:00,14.26,14.28,14.24,14.28,460418.0,14.2345,14.2544,14.2145,14.2544,460418.0
2025-06-12 15:30:00,14.28,14.3,14.26,14.28,854676.0,14.2544,14.2744,14.2345,14.2544,854676.0
2025-06-12 15:40:00,14.29,14.29,14.25,14.26,506910.0,14.2644,14.2644,14.2245,14.2345,506910.0
2025-06-12 15:50:00,14.25,14.3,14.24,14.29,2279752.0,14.2245,14.2744,14.2145,14.2644,2279752.0
2025-06-13 09:30:00,14.15,14.23,14.02,14.08,794252.0,14.1247,14.2045,13.9949,14.0548,794252.0
2025-06-13 09:40:00,14.08,14.1,14.01,14.02,516537.0,14.0548,14.0748,13.9849,13.9949,516537.0
2025-06-13 09:50:00,14.03,14.07,13.97,14.01,887917.0,14.0049,14.0448,13.945,13.9849,887917.0
2025-06-13 10:00:00,14.01,14.05,14.0,14.04,458246.0,13.9849,14.0248,13.9749,14.0149,458246.0
2025-06-13 10:10:00,14.04,14.05,14.0,14.04,597212.0,14.0149,14.0248,13.9749,14.0149,597212.0
2025-06-13 10:20:00,14.03,14.05,14.01,14.03,490731.0,14.0049,14.0248,13.9849,14.0049,490731.0
2025-06-13 10:30:00,14.02,14.05,13.94,13.95,938718.0,13.9949,14.0248,13.915,13.925,938718.0
2025-06-13 10:40:00,13.95,13.95,13.85,13.88,1153959.0,13.925,13.925,13.8252,13.8552,1153959.0
2025-06-13 10:50:00,13.88,13.89,13.83,13.88,1485204.0,13.8552,13.8651,13.8052,13.8552,1485204.0
2025-06-13 11:00:00,13.88,13.89,13.77,13.78,972156.0,13.8552,13.8651,13.7453,13.7553,972156.0
2025-06-13 11:10:00,13.77,13.8,13.72,13.73,1136060.0,13.7453,13.7753,13.6954,13.7054,1136060.0
2025-06-13 11:20:00,13.73,13.75,13.67,13.71,1396492.0,13.7054,13.7254,13.6455,13.6855,1396492.0
2025-06-13 11:30:00,13.71,13.77,13.68,13.75,1021358.0,13.6855,13.7453,13.6555,13.7254,1021358.0
2025-06-13 11:40:00,13.75,13.75,13.69,13.75,1117893.0,13.7254,13.7254,13.6655,13.7254,1117893.0
2025-06-13 11:50:00,13.75,13.77,13.7,13.74,1222281.0,13.7254,13.7453,13.6755,13.7154,1222281.0
2025-06-13 12:00:00,13.74,13.77,13.72,13.76,1030796.0,13.7154,13.7453,13.6954,13.7354,1030796.0
2025-06-13 12:10:00,13.76,13.86,13.74,13.85,3524099.0,13.7354,13.8352,13.7154,13.8252,3524099.0
2025-06-13 12:20:00,13.85,13.89,13.77,13.78,1014286.0,13.8252,13.8651,13.7453,13.7553,1014286.0
2025-06-13 12:30:00,13.78,13.8,13.76,13.79,784830.0,13.7553,13.7753,13.7354,13.7653,784830.0
2025-06-13 12:40:00,13.79,13.79,13.75,13.75,473085.0,13.7653,13.7653,13.7254,13.7254,473085.0
2025-06-13 12:50:00,13.76,13.8,13.75,13.78,509116.0,13.7354,13.7753,13.7254,13.7553,509116.0
2025-06-13 13:00:00,13.78,13.8,13.77,13.78,516831.0,13.7553,13.7753,13.7453,13.7553,516831.0
2025-06-13 13:10:00,13.79,13.79,13.76,13.77,425577.0,13.7653,13.7653,13.7354,13.7453,425577.0
2025-06-13 13:20:00,13.77,13.78,13.75,13.76,468305.0,13.7453,13.7553,13.7254,13.7354,468305.0
2025-06-13 13:30:00,13.76,13.77,13.74,13.75,1011599.0,13.7354,13.7453,13.7154,13.7254,1011599.0
2025-06-13 13:40:00,13.75,13.75,13.67,13.68,1133077.0,13.7254,13.7254,13.6455,13.6555,1133077.0
2025-06-13 13:50:00,13.68,13.69,13.66,13.69,769444.0,13.6555,13.6655,13.6355,13.6655,769444.0
2025-06-13 14:00:00,13.69,13.76,13.68,13.73,664809.0,13.6655,13.7354,13.6555,13.7054,664809.0
2025-06-13 14:10:00,13.72,13.75,13.69,13.75,436304.0,13.6954,13.7254,13.6655,13.7254,436304.0
2025-06-13 14:20:00,13.75,13.75,13.68,13.68,509833.0,13.7254,13.7254,13.6555,13.6555,509833.0
2025-06-13 14:30:00,13.68,13.69,13.61,13.66,1019496.0,13.6555,13.6655,13.5856,13.6355,1019496.0
2025-06-13 14:40:00,13.66,13.67,13.63,13.65,1096086.0,13.6355,13.6455,13.6056,13.6256,1096086.0
2025-06-13 14:50:00,13.65,13.65,13.61,13.63,922241.0,13.6256,13.6256,13.5856,13.6056,922241.0
2025-06-13 15:00:00,13.63,13.65,13.6,13.65,1039799.0,13.6056,13.6256,13.5757,13.6256,1039799.0
2025-06-13 15:10:00,13.65,13.7,13.64,13.69,1078504.0,13.6256,13.6755,13.6156,13.6655,1078504.0
2025-06-13 15:20:00,13.7,13.7,13.63,13.63,784893.0,13.6755,13.6755,13.6056,13.6056,784893.0
2025-06-13 15:30:00,13.63,13.65,13.61,13.63,904836.0,13.6056,13.6256,13.5856,13.6056,904836.0
2025-06-13 15:40:00,13.62,13.62,13.54,13.54,1668742.0,13.5956,13.5956,13.5158,13.5158,1668742.0
2025-06-13 15:50:00,13.54,13.66,13.51,13.64,5553665.0,13.5158,13.6355,13.4858,13.6156,5553665.0
2025-06-16 09:30:00,13.7,13.77,13.57,13.69,1259482.0,13.6755,13.7453,13.5457,13.6655,1259482.0
2025-06-16 09:40:00,13.68,13.74,13.65,13.68,1316340.0,13.6555,13.7154,13.6256,13.6555,1316340.0
2025-06-16 09:50:00,13.68,13.79,13.67,13.79,923225.0,13.6555,13.7653,13.6455,13.7653,923225.0
2025-06-16 10:00:00,13.79,13.84,13.76,13.82,998917.0,13.7653,13.8152,13.7354,13.7953,998917.0
2025-06-16 10:10:00,13.82,13.83,13.77,13.82,591701.0,13.7953,13.8052,13.7453,13.7953,591701.0
2025-06-16 10:20:00,13.82,13.84,13.77,13.84,513798.0,13.7953,13.8152,13.7453,13.8152,513798.0
2025-06-16 10:30:00,13.83,13.89,13.82,13.88,697542.0,13.8052,13.8651,13.7953,13.8552,697542.0
2025-06-16 10:40:00,13.88,13.88,13.81,13.82,842911.0,13.8552,13.8552,13.7853,13.7953,842911.0
2025-06-16 10:50:00,13.82,13.84,13.77,13.78,495552.0,13.7953,13.8152,13.7453,13.7553,495552.0
2025-06-16 11:00:00,13.78,13.79,13.73,13.74,853821.0,13.7553,13.7653,13.7054,13.7154,853821.0
2025-06-16 11:10:00,13.74,13.74,13.68,13.69,395684.0,13.7154,13.7154,13.6555,13.6655,395684.0
2025-06-16 11:20:00,13.69,13.73,13.65,13.67,873106.0,13.6655,13.7054,13.6256,13.6455,873106.0
2025-06-16 11:30:00,13.67,13.7,13.66,13.68,558803.0,13.6455,13.6755,13.6355,13.6555,558803.0
2025-06-16 11:40:00,13.68,13.69,13.66,13.67,277942.0,13.6555,13.6655,13.6355,13.6455,277942.0
2025-06-16 11:50:00,13.68,13.7,13.61,13.62,481022.0,13.6555,13.6755,13.5856,13.5956,481022.0
2025-06-16 12:00:00,13.62,13.62,13.57,13.59,548899.0,13.5956,13.5956,13.5457,13.5657,548899.0
2025-06-16 12:10:00,13.59,13.59,13.53,13.54,463803.0,13.5657,13.5657,13.5058,13.5158,463803.0
2025-06-16 12:20:00,13.54,13.56,13.51,13.56,516633.0,13.5158,13.5357,13.4858,13.5357,516633.0
2025-06-16 12:30:00,13.55,13.57,13.54,13.56,359694.0,13.5257,13.5457,13.5158,13.5357,359694.0
2025-06-16 12:40:00,13.56,13.59,13.56,13.58,350518.0,13.5357,13.5657,13.5357,13.5557,350518.0
2025-06-16 12:50:00,13.58,13.6,13.56,13.58,551495.0,13.5557,13.5757,13.5357,13.5557,551495.0
2025-06-16 13:00:00,13.58,13.58,13.53,13.54,554843.0,13.5557,13.5557,13.5058,13.5158,554843.0
2025-06-16 13:10:00,13.54,13.56,13.52,13.54,392981.0,13.5158,13.5357,13.4958,13.5158,392981.0
2025-06-16 13:20:00,13.54,13.57,13.51,13.55,415186.0,13.5158,13.5457,13.4858,13.5257,415186.0
2025-06-16 13:30:00,13.56,13.61,13.55,13.57,411517.0,13.5357,13.5856,13.5257,13.5457,411517.0
2025-06-16 13:40:00,13.57,13.59,13.55,13.57,933904.0,13.5457,13.5657,13.5257,13.5457,933904.0
2025-06-16 13:50:00,13.57,13.57,13.52,13.54,308135.0,13.5457,13.5457,13.4958,13.5158,308135.0
2025-06-16 14:00:00,13.54,13.58,13.54,13.58,691619.0,13.5158,13.5557,13.5158,13.5557,691619.0
2025-06-16 14:10:00,13.58,13.58,13.54,13.57,337899.0,13.5557,13.5557,13.5158,13.5457,337899.0
2025-06-16 14:20:00,13.56,13.57,13.54,13.54,326690.0,13.5357,13.5457,13.5158,13.5158,326690.0
2025-06-16 14:30:00,13.54,13.57,13.54,13.57,301419.0,13.5158,13.5457,13.5158,13.5457,301419.0
2025-06-16 14:40:00,13.56,13.6,13.56,13.58,481021.0,13.5357,13.5757,13.5357,13.5557,481021.0
2025-06-16 14:50:00,13.58,13.6,13.56,13.57,383316.0,13.5557,13.5757,13.5357,13.5457,383316.0
2025-06-16 15:00:00,13.57,13.57,13.53,13.54,332848.0,13.5457,13.5457,13.5058,13.5158,332848.0
2025-06-16 15:10:00,13.54,13.54,13.49,13.5,823803.0,13.5158,13.5158,13.4659,13.4758,823803.0
2025-06-16 15:20:00,13.5,13.52,13.49,13.51,765889.0,13.4758,13.4958,13.4659,13.4858,765889.0
2025-06-16 15:30:00,13.51,13.57,13.5,13.56,661201.0,13.4858,13.5457,13.4758,13.5357,661201.0
2025-06-16 15:40:00,13.56,13.56,13.53,13.54,721120.0,13.5357,13.5357,13.5058,13.5158,721120.0
2025-06-16 15:50:00,13.54,13.6,13.53,13.59,3732152.0,13.5158,13.5757,13.5058,13.5657,3732152.0
2025-06-17 09:30:00,13.59,13.59,13.34,13.48,828496.0,13.5657,13.5657,13.3161,13.4559,828496.0
2025-06-17 09:40:00,13.47,13.49,13.42,13.45,477988.0,13.4459,13.4659,13.396,13.4259,477988.0
2025-06-17 09:50:00,13.45,13.52,13.44,13.5,337891.0,13.4259,13.4958,13.4159,13.4758,337891.0
2025-06-17 10:00:00,13.5,13.6,13.49,13.6,495899.0,13.4758,13.5757,13.4659,13.5757,495899.0
2025-06-17 10:10:00,13.6,13.63,13.55,13.57,663696.0,13.5757,13.6056,13.5257,13.5457,663696.0
2025-06-17 10:20:00,13.57,13.58,13.54,13.56,359193.0,13.5457,13.5557,13.5158,13.5357,359193.0
2025-06-17 10:30:00,13.56,13.57,13.51,13.54,596064.0,13.5357,13.5457,13.4858,13.5158,596064.0
2025-06-17 10:40:00,13.54,13.55,13.5,13.51,567210.0,13.5158,13.5257,13.4758,13.4858,567210.0
2025-06-17 10:50:00,13.52,13.52,13.48,13.49,466546.0,13.4958,13.4958,13.4559,13.4659,466546.0
2025-06-17 11:00:00,13.49,13.56,13.45,13.56,386945.0,13.4659,13.5357,13.4259,13.5357,386945.0
2025-06-17 11:10:00,13.56,13.6,13.55,13.58,316280.0,13.5357,13.5757,13.5257,13.5557,316280.0
2025-06-17 11:20:00,13.58,13.59,13.56,13.58,226245.0,13.5557,13.5657,13.5357,13.5557,226245.0
2025-06-17 11:30:00,13.58,13.61,13.55,13.56,461296.0,13.5557,13.5856,13.5257,13.5357,461296.0
2025-06-17 11:40:00,13.56,13.56,13.51,13.52,356668.0,13.5357,13.5357,13.4858,13.4958,356668.0
2025-06-17 11:50:00,13.52,13.52,13.49,13.51,355259.0,13.4958,13.4958,13.4659,13.4858,355259.0
2025-06-17 12:00:00,13.5,13.53,13.49,13.5,622752.0,13.4758,13.5058,13.4659,13.4758,622752.0
2025-06-17 12:10:00,13.5,13.55,13.5,13.51,190055.0,13.4758,13.5257,13.4758,13.4858,190055.0
2025-06-17 12:20:00,13.52,13.54,13.51,13.54,209858.0,13.4958,13.5158,13.4858,13.5158,209858.0
2025-06-17 12:30:00,13.54,13.56,13.52,13.56,259134.0,13.5158,13.5357,13.4958,13.5357,259134.0
2025-06-17 12:40:00,13.56,13.56,13.53,13.54,394474.0,13.5357,13.5357,13.5058,13.5158,394474.0
2025-06-17 12:50:00,13.54,13.56,13.52,13.54,217843.0,13.5158,13.5357,13.4958,13.5158,217843.0
2025-06-17 13:00:00,13.54,13.55,13.53,13.54,189502.0,13.5158,13.5257,13.5058,13.5158,189502.0
2025-06-17 13:10:00,13.54,13.54,13.48,13.49,314442.0,13.5158,13.5158,13.4559,13.4659,314442.0
2025-06-17 13:20:00,13.49,13.5,13.47,13.5,311291.0,13.4659,13.4758,13.4459,13.4758,311291.0
2025-06-17 13:30:00,13.49,13.51,13.47,13.51,369586.0,13.4659,13.4858,13.4459,13.4858,369586.0
2025-06-17 13:40:00,13.51,13.51,13.46,13.46,336530.0,13.4858,13.4858,13.4359,13.4359,336530.0
2025-06-17 13:50:00,13.46,13.5,13.46,13.5,173660.0,13.4359,13.4758,13.4359,13.4758,173660.0
2025-06-17 14:00:00,13.49,13.5,13.46,13.46,375530.0,13.4659,13.4758,13.4359,13.4359,375530.0
2025-06-17 14:10:00,13.46,13.49,13.46,13.49,238497.0,13.4359,13.4659,13.4359,13.4659,238497.0
2025-06-17 14:20:00,13.49,13.5,13.48,13.49,398007.0,13.4659,13.4758,13.4559,13.4659,398007.0
2025-06-17 14:30:00,13.49,13.51,13.48,13.5,722629.0,13.4659,13.4858,13.4559,13.4758,722629.0
2025-06-17 14:40:00,13.5,13.5,13.47,13.48,507403.0,13.4758,13.4758,13.4459,13.4559,507403.0
2025-06-17 14:50:00,13.48,13.52,13.46,13.51,334742.0,13.4559,13.4958,13.4359,13.4858,334742.0
2025-06-17 15:00:00,13.51,13.53,13.49,13.51,305880.0,13.4858,13.5058,13.4659,13.4858,305880.0
2025-06-17 15:10:00,13.51,13.53,13.5,13.52,268526.0,13.4858,13.5058,13.4758,13.4958,268526.0
2025-06-17 15:20:00,13.52,13.57,13.51,13.56,508438.0,13.4958,13.5457,13.4858,13.5357,508438.0
2025-06-17 15:30:00,13.56,13.58,13.54,13.56,724341.0,13.5357,13.5557,13.5158,13.5357,724341.0
2025-06-17 15:40:00,13.56,13.56,13.51,13.54,1009199.0,13.5357,13.5357,13.4858,13.5158,1009199.0
2025-06-17 15:50:00,13.54,13.57,13.49,13.55,3463403.0,13.5158,13.5457,13.4659,13.5257,3463403.0
2025-06-18 09:30:00,13.59,13.69,13.51,13.67,620194.0,13.5657,13.6655,13.4858,13.6455,620194.0
2025-06-18 09:40:00,13.66,13.67,13.53,13.53,380711.0,13.6355,13.6455,13.5058,13.5058,380711.0
2025-06-18 09:50:00,13.54,13.65,13.53,13.59,574803.0,13.5158,13.6256,13.5058,13.5657,574803.0
2025-06-18 10:00:00,13.6,13.69,13.57,13.69,565056.0,13.5757,13.6655,13.5457,13.6655,565056.0
2025-06-18 10:10:00,13.68,13.74,13.67,13.71,955877.0,13.6555,13.7154,13.6455,13.6855,955877.0
2025-06-18 10:20:00,13.71,13.71,13.65,13.69,428164.0,13.6855,13.6855,13.6256,13.6655,428164.0
2025-06-18 10:30:00,13.69,13.71,13.68,13.69,523391.0,13.6655,13.6855,13.6555,13.6655,523391.0
2025-06-18 10:40:00,13.7,13.73,13.68,13.73,202013.0,13.6755,13.7054,13.6555,13.7054,202013.0
2025-06-18 10:50:00,13.73,13.74,13.71,13.72,354343.0,13.7054,13.7154,13.6855,13.6954,354343.0
2025-06-18 11:00:00,13.72,13.72,13.68,13.7,302000.0,13.6954,13.6954,13.6555,13.6755,302000.0
2025-06-18 11:10:00,13.69,13.72,13.66,13.7,282555.0,13.6655,13.6954,13.6355,13.6755,282555.0
2025-06-18 11:20:00,13.71,13.75,13.7,13.73,445030.0,13.6855,13.7254,13.6755,13.7054,445030.0
2025-06-18 11:30:00,13.73,13.73,13.69,13.71,246880.0,13.7054,13.7054,13.6655,13.6855,246880.0
2025-06-18 11:40:00,13.71,13.71,13.66,13.69,231670.0,13.6855,13.6855,13.6355,13.6655,231670.0
2025-06-18 11:50:00,13.7,13.7,13.67,13.69,309305.0,13.6755,13.6755,13.6455,13.6655,309305.0
2025-06-18 12:00:00,13.68,13.69,13.68,13.69,115583.0,13.6555,13.6655,13.6555,13.6655,115583.0
2025-06-18 12:10:00,13.69,13.7,13.68,13.69,321255.0,13.6655,13.6755,13.6555,13.6655,321255.0
2025-06-18 12:20:00,13.69,13.69,13.59,13.61,1373348.0,13.6655,13.6655,13.5657,13.5856,1373348.0
2025-06-18 12:30:00,13.61,13.62,13.59,13.61,541376.0,13.5856,13.5956,13.5657,13.5856,541376.0
2025-06-18 12:40:00,13.61,13.61,13.57,13.59,284602.0,13.5856,13.5856,13.5457,13.5657,284602.0
2025-06-18 12:50:00,13.59,13.63,13.58,13.61,787352.0,13.5657,13.6056,13.5557,13.5856,787352.0
2025-06-18 13:00:00,13.62,13.63,13.6,13.62,297939.0,13.5956,13.6056,13.5757,13.5956,297939.0
2025-06-18 13:10:00,13.62,13.62,13.6,13.62,130222.0,13.5956,13.5956,13.5757,13.5956,130222.0
2025-06-18 13:20:00,13.62,13.63,13.61,13.62,213411.0,13.5956,13.6056,13.5856,13.5956,213411.0
2025-06-18 13:30:00,13.62,13.65,13.61,13.63,289821.0,13.5956,13.6256,13.5856,13.6056,289821.0
2025-06-18 13:40:00,13.63,13.65,13.62,13.63,250791.0,13.6056,13.6256,13.5956,13.6056,250791.0
2025-06-18 13:50:00,13.63,13.64,13.59,13.61,379795.0,13.6056,13.6156,13.5657,13.5856,379795.0
2025-06-18 14:00:00,13.61,13.64,13.59,13.63,471308.0,13.5856,13.6156,13.5657,13.6056,471308.0
2025-06-18 14:10:00,13.63,13.71,13.61,13.68,1705591.0,13.6056,13.6855,13.5856,13.6555,1705591.0
2025-06-18 14:20:00,13.68,13.9,13.67,13.86,2197262.0,13.6555,13.8751,13.6455,13.8352,2197262.0
2025-06-18 14:30:00,13.86,13.87,13.76,13.84,1805821.0,13.8352,13.8452,13.7354,13.8152,1805821.0
2025-06-18 14:40:00,13.85,13.91,13.84,13.88,811802.0,13.8252,13.8851,13.8152,13.8552,811802.0
2025-06-18 14:50:00,13.88,13.92,13.86,13.9,1422655.0,13.8552,13.8951,13.8352,13.8751,1422655.0
2025-06-18 15:00:00,13.9,13.94,13.88,13.91,1171784.0,13.8751,13.915,13.8552,13.8851,1171784.0
2025-06-18 15:10:00,13.9,14.03,13.9,14.03,2500923.0,13.8751,14.0049,13.8751,14.0049,2500923.0
2025-06-18 15:20:00,14.03,14.1,14.01,14.04,3221587.0,14.0049,14.0748,13.9849,14.0149,3221587.0
2025-06-18 15:30:00,14.04,14.05,13.97,14.02,2825852.0,14.0149,14.0248,13.945,13.9949,2825852.0
2025-06-18 15:40:00,14.02,14.14,14.0,14.12,3945809.0,13.9949,14.1147,13.9749,14.0947,3945809.0
2025-06-18 15:50:00,14.12,14.15,14.04,14.08,6896591.0,14.0947,14.1247,14.0149,14.0548,6896591.0
2025-06-20 09:30:00,14.24,14.32,14.18,14.29,4867278.0,14.2145,14.2944,14.1546,14.2644,4867278.0
2025-06-20 09:40:00,14.29,14.34,14.13,14.15,1453888.0,14.2644,14.3143,14.1047,14.1247,1453888.0
2025-06-20 09:50:00,14.15,14.2,14.11,14.2,633116.0,14.1247,14.1746,14.0847,14.1746,633116.0
2025-06-20 10:00:00,14.2,14.2,14.14,14.16,747104.0,14.1746,14.1746,14.1147,14.1347,747104.0
2025-06-20 10:10:00,14.17,14.2,14.14,14.16,900302.0,14.1446,14.1746,14.1147,14.1347,900302.0
2025-06-20 10:20:00,14.16,14.17,14.06,14.07,710535.0,14.1347,14.1446,14.0348,14.0448,710535.0
2025-06-20 10:30:00,14.07,14.09,14.0,14.03,1144811.0,14.0448,14.0648,13.9749,14.0049,1144811.0
2025-06-20 10:40:00,14.03,14.05,13.97,14.05,548690.0,14.0049,14.0248,13.945,14.0248,548690.0
2025-06-20 10:50:00,14.04,14.08,14.02,14.07,398193.0,14.0149,14.0548,13.9949,14.0448,398193.0
2025-06-20 11:00:00,14.07,14.09,14.05,14.07,323858.0,14.0448,14.0648,14.0248,14.0448,323858.0
2025-06-20 11:10:00,14.07,14.08,14.05,14.08,300630.0,14.0448,14.0548,14.0248,14.0548,300630.0
2025-06-20 11:20:00,14.08,14.09,14.05,14.06,231317.0,14.0548,14.0648,14.0248,14.0348,231317.0
2025-06-20 11:30:00,14.06,14.06,14.02,14.05,205111.0,14.0348,14.0348,13.9949,14.0248,205111.0
2025-06-20 11:40:00,14.05,14.08,14.04,14.04,223254.0,14.0248,14.0548,14.0149,14.0149,223254.0
2025-06-20 11:50:00,14.04,14.05,13.96,13.97,600550.0,14.0149,14.0248,13.935,13.945,600550.0
2025-06-20 12:00:00,13.97,14.01,13.92,13.98,1342125.0,13.945,13.9849,13.8951,13.955,1342125.0
2025-06-20 12:10:00,13.98,14.01,13.94,13.96,322630.0,13.955,13.9849,13.915,13.935,322630.0
2025-06-20 12:20:00,13.95,13.97,13.93,13.93,244164.0,13.925,13.945,13.9051,13.9051,244164.0
2025-06-20 12:30:00,13.94,13.96,13.93,13.96,174870.0,13.915,13.935,13.9051,13.935,174870.0
2025-06-20 12:40:00,13.96,13.96,13.93,13.94,204784.0,13.935,13.935,13.9051,13.915,204784.0
2025-06-20 12:50:00,13.94,13.97,13.93,13.96,186203.0,13.915,13.945,13.9051,13.935,186203.0
2025-06-20 13:00:00,13.96,13.98,13.95,13.96,214131.0,13.935,13.955,13.925,13.935,214131.0
2025-06-20 13:10:00,13.96,13.98,13.94,13.96,250386.0,13.935,13.955,13.915,13.935,250386.0
2025-06-20 13:20:00,13.96,13.97,13.95,13.96,543816.0,13.935,13.945,13.925,13.935,543816.0
2025-06-20 13:30:00,13.96,13.96,13.9,13.91,232931.0,13.935,13.935,13.8751,13.8851,232931.0
2025-06-20 13:40:00,13.91,13.91,13.86,13.88,431595.0,13.8851,13.8851,13.8352,13.8552,431595.0
2025-06-20 13:50:00,13.88,13.89,13.84,13.85,213738.0,13.8552,13.8651,13.8152,13.8252,213738.0
2025-06-20 14:00:00,13.85,13.87,13.82,13.87,325542.0,13.8252,13.8452,13.7953,13.8452,325542.0
2025-06-20 14:10:00,13.87,13.88,13.84,13.87,364736.0,13.8452,13.8552,13.8152,13.8452,364736.0
2025-06-20 14:20:00,13.87,13.94,13.86,13.91,717257.0,13.8452,13.915,13.8352,13.8851,717257.0
2025-06-20 14:30:00,13.91,13.91,13.85,13.86,372185.0,13.8851,13.8851,13.8252,13.8352,372185.0
2025-06-20 14:40:00,13.86,13.88,13.85,13.87,246665.0,13.8352,13.8552,13.8252,13.8452,246665.0
2025-06-20 14:50:00,13.87,13.87,13.85,13.85,241486.0,13.8452,13.8452,13.8252,13.8252,241486.0
2025-06-20 15:00:00,13.85,13.86,13.82,13.84,237432.0,13.8252,13.8352,13.7953,13.8152,237432.0
2025-06-20 15:10:00,13.84,13.85,13.82,13.83,388351.0,13.8152,13.8252,13.7953,13.8052,388351.0
2025-06-20 15:20:00,13.84,13.85,13.82,13.83,386332.0,13.8152,13.8252,13.7953,13.8052,386332.0
2025-06-20 15:30:00,13.82,13.83,13.79,13.79,432023.0,13.7953,13.8052,13.7653,13.7653,432023.0
2025-06-20 15:40:00,13.79,13.89,13.78,13.87,1885100.0,13.7653,13.8651,13.7553,13.8452,1885100.0
2025-06-20 15:50:00,13.87,13.9,13.82,13.88,2794479.0,13.8452,13.8751,13.7953,13.8552,2794479.0